1580778000000|2020-02-04 01:00:00|5602.6|5592.6|5610.4|5600.4|5611.6|5601.6|5600.4|5590.4|403
1580778300000|2020-02-04 01:05:00|5610.1|5600.1|5622.6|5612.6|5622.6|5612.6|5607.4|5597.4|473
1580778600000|2020-02-04 01:10:00|5622.8|5612.8|5623.5|5613.5|5626.4|5616.4|5613.1|5603.1|323
1580778900000|2020-02-04 01:15:00|5623.4|5613.4|5625.6|5615.6|5630.6|5620.6|5623.1|5613.1|333
1580779200000|2020-02-04 01:20:00|5625.4|5615.4|5627.5|5617.5|5630.1|5620.1|5623.1|5613.1|175
1580779500000|2020-02-04 01:25:00|5627.6|5617.6|5625.3|5615.3|5629.9|5619.9|5622.9|5612.9|234
1580779800000|2020-02-04 01:30:00|5625.4|5615.4|5633.1|5623.1|5633.1|5623.1|5623.9|5613.9|337
1580780100000|2020-02-04 01:35:00|5633.4|5623.4|5638.4|5628.4|5639.4|5629.4|5632.4|5622.4|249
1580780400000|2020-02-04 01:40:00|5638.6|5628.6|5635.9|5625.9|5642.9|5632.9|5633.4|5623.4|347
1580780700000|2020-02-04 01:45:00|5636.1|5626.1|5641|5631|5641.9|5631.9|5636.1|5626.1|192
1580781000000|2020-02-04 01:50:00|5641.1|5631.1|5641.9|5631.9|5644.6|5634.6|5640.6|5630.6|189
1580781300000|2020-02-04 01:55:00|5642.1|5632.1|5644.9|5634.9|5647.9|5637.9|5641.6|5631.6|186
1580781600000|2020-02-04 02:00:00|5644.4|5634.4|5645.4|5635.4|5645.4|5635.4|5640.6|5630.6|175
1580781900000|2020-02-04 02:05:00|5645.1|5635.1|5648.9|5638.9|5649.3|5639.3|5642.9|5632.9|166
1580782200000|2020-02-04 02:10:00|5649.1|5639.1|5649.3|5639.3|5650|5640|5644.9|5634.9|237
1580782500000|2020-02-04 02:15:00|5649.1|5639.1|5643.6|5633.6|5649.1|5639.1|5642.9|5632.9|60
1580782800000|2020-02-04 02:20:00|5643.9|5633.9|5635.9|5625.9|5644.6|5634.6|5629.9|5619.9|138
1580783100000|2020-02-04 02:25:00|5636.1|5626.1|5642.9|5632.9|5643.1|5633.1|5636.1|5626.1|128
1580783400000|2020-02-04 02:30:00|5643.1|5633.1|5649.4|5639.4|5649.4|5639.4|5642.6|5632.6|199
1580783700000|2020-02-04 02:35:00|5649.3|5639.3|5649.9|5639.9|5650.1|5640.1|5647.4|5637.4|94
1580784000000|2020-02-04 02:40:00|5650.1|5640.1|5642.9|5632.9|5650.9|5640.9|5642.4|5632.4|175
1580784300000|2020-02-04 02:45:00|5642.6|5632.6|5642.1|5632.1|5644.5|5634.5|5640.6|5630.6|139
1580784600000|2020-02-04 02:50:00|5642.4|5632.4|5649.4|5639.4|5650.9|5640.9|5639.6|5629.6|163
1580784900000|2020-02-04 02:55:00|5649.1|5639.1|5645.9|5635.9|5649.6|5639.6|5643.9|5633.9|137
1580785200000|2020-02-04 03:00:00|5645.6|5635.6|5643.4|5633.4|5646.9|5636.9|5643.1|5633.1|143
1580785500000|2020-02-04 03:05:00|5643.6|5633.6|5645.9|5635.9|5647.4|5637.4|5640.9|5630.9|213
1580785800000|2020-02-04 03:10:00|5645.4|5635.4|5648.1|5638.1|5648.1|5638.1|5644.6|5634.6|108
1580786100000|2020-02-04 03:15:00|5648.4|5638.4|5647.6|5637.6|5649|5639|5645.6|5635.6|157
1580786400000|2020-02-04 03:20:00|5647.9|5637.9|5644.6|5634.6|5650.9|5640.9|5644.6|5634.6|59
1580786700000|2020-02-04 03:25:00|5644.8|5634.8|5645.9|5635.9|5646.5|5636.5|5644.1|5634.1|96
1580787000000|2020-02-04 03:30:00|5645.6|5635.6|5648.1|5638.1|5649.1|5639.1|5644.6|5634.6|58
1580787300000|2020-02-04 03:35:00|5648.4|5638.4|5646|5636|5649.6|5639.6|5646|5636|52
1580787600000|2020-02-04 03:40:00|5646.1|5636.1|5645.9|5635.9|5648.4|5638.4|5645.9|5635.9|51
1580787900000|2020-02-04 03:45:00|5645.8|5635.8|5643.9|5633.9|5648.4|5638.4|5643.9|5633.9|56
1580788200000|2020-02-04 03:50:00|5643.6|5633.6|5644.3|5634.3|5645.4|5635.4|5643.5|5633.5|30
1580788500000|2020-02-04 03:55:00|5644.1|5634.1|5645.6|5635.6|5645.6|5635.6|5644.1|5634.1|9
1580788800000|2020-02-04 04:00:00|5645.4|5635.4|5645.9|5635.9|5647.6|5637.6|5645.1|5635.1|41
1580789100000|2020-02-04 04:05:00|5645.1|5635.1|5643.4|5633.4|5645.4|5635.4|5642.9|5632.9|37
1580789400000|2020-02-04 04:10:00|5643.3|5633.3|5643|5633|5643.4|5633.4|5642.9|5632.9|10
1580789700000|2020-02-04 04:15:00|5642.9|5632.9|5643.1|5633.1|5643.1|5633.1|5642.8|5632.8|15
1580790000000|2020-02-04 04:20:00|5643.4|5633.4|5644.6|5634.6|5644.6|5634.6|5643.4|5633.4|16
1580790300000|2020-02-04 04:25:00|5644.9|5634.9|5645.9|5635.9|5645.9|5635.9|5644.4|5634.4|16
1580790600000|2020-02-04 04:30:00|5645.8|5635.8|5645.4|5635.4|5645.9|5635.9|5644.9|5634.9|26
1580790900000|2020-02-04 04:35:00|5645.6|5635.6|5643.9|5633.9|5645.9|5635.9|5643.9|5633.9|26
1580791200000|2020-02-04 04:40:00|5644.3|5634.3|5644.1|5634.1|5644.9|5634.9|5644|5634|20
1580791500000|2020-02-04 04:45:00|5644|5634|5644.3|5634.3|5644.5|5634.5|5643.6|5633.6|15
1580791800000|2020-02-04 04:50:00|5644.4|5634.4|5643.6|5633.6|5645.6|5635.6|5643.6|5633.6|26
1580792100000|2020-02-04 04:55:00|5643.9|5633.9|5643|5633|5644.1|5634.1|5642.4|5632.4|45
1580792400000|2020-02-04 05:00:00|5643.4|5633.4|5643.1|5633.1|5644.1|5634.1|5642.4|5632.4|52
1580792700000|2020-02-04 05:05:00|5643.3|5633.3|5645.3|5635.3|5645.4|5635.4|5642.9|5632.9|43
1580793000000|2020-02-04 05:10:00|5645.1|5635.1|5644.4|5634.4|5645.1|5635.1|5643.1|5633.1|42
1580793300000|2020-02-04 05:15:00|5644.1|5634.1|5644.9|5634.9|5645.6|5635.6|5643.9|5633.9|39
1580793600000|2020-02-04 05:20:00|5645.1|5635.1|5643.3|5633.3|5645.4|5635.4|5642.8|5632.8|29
1580793900000|2020-02-04 05:25:00|5643.1|5633.1|5643.6|5633.6|5643.9|5633.9|5642.6|5632.6|30
1580794200000|2020-02-04 05:30:00|5643.9|5633.9|5654.4|5644.4|5654.6|5644.6|5643.9|5633.9|156
1580794500000|2020-02-04 05:35:00|5654.6|5644.6|5656.3|5646.3|5658.1|5648.1|5652.9|5642.9|161
1580794800000|2020-02-04 05:40:00|5656.6|5646.6|5669.4|5659.4|5669.4|5659.4|5656.6|5646.6|212
1580795100000|2020-02-04 05:45:00|5668.9|5658.9|5668.4|5658.4|5670.8|5660.8|5665.6|5655.6|173
1580795400000|2020-02-04 05:50:00|5668.5|5658.5|5667.6|5657.6|5672.1|5662.1|5667.4|5657.4|135
1580795700000|2020-02-04 05:55:00|5666.6|5656.6|5667.6|5657.6|5668.6|5658.6|5665.1|5655.1|152
1580796000000|2020-02-04 06:00:00|5667.4|5657.4|5667.9|5657.9|5668.3|5658.3|5665.9|5655.9|117
1580796300000|2020-02-04 06:05:00|5668.1|5658.1|5669.1|5659.1|5669.6|5659.6|5667.4|5657.4|111
1580796600000|2020-02-04 06:10:00|5668.9|5658.9|5671.1|5661.1|5671.1|5661.1|5666.1|5656.1|115
1580796900000|2020-02-04 06:15:00|5670.9|5660.9|5670.6|5660.6|5671.4|5661.4|5669.9|5659.9|76
1580797200000|2020-02-04 06:20:00|5670.4|5660.4|5671.4|5661.4|5671.4|5661.4|5668.4|5658.4|98
1580797500000|2020-02-04 06:25:00|5671.1|5661.1|5668.6|5658.6|5671.4|5661.4|5668.4|5658.4|54
1580797800000|2020-02-04 06:30:00|5668.5|5658.5|5670.4|5660.4|5671|5661|5666.6|5656.6|67
1580798100000|2020-02-04 06:35:00|5670.1|5660.1|5668.8|5658.8|5671.4|5661.4|5668.8|5658.8|83
1580798400000|2020-02-04 06:40:00|5668.6|5658.6|5672.6|5662.6|5672.9|5662.9|5668.6|5658.6|69
1580798700000|2020-02-04 06:45:00|5672.4|5662.4|5672.5|5662.5|5672.9|5662.9|5670.1|5660.1|83
1580799000000|2020-02-04 06:50:00|5672.4|5662.4|5672.4|5662.4|5672.9|5662.9|5670.9|5660.9|88
1580799300000|2020-02-04 06:55:00|5672.1|5662.1|5673.4|5663.4|5674.6|5664.6|5672.1|5662.1|86
1580799600000|2020-02-04 07:00:00|5673.6|5663.6|5651.1|5641.1|5675.1|5665.1|5650.4|5640.4|216
1580799900000|2020-02-04 07:05:00|5650.6|5640.6|5642.9|5632.9|5651.4|5641.4|5641.4|5631.4|142
1580800200000|2020-02-04 07:10:00|5642.8|5632.8|5641.8|5631.8|5644.4|5634.4|5640.4|5630.4|113
1580800500000|2020-02-04 07:15:00|5641.4|5631.4|5643.4|5633.4|5643.5|5633.5|5638.1|5628.1|116
1580800800000|2020-02-04 07:20:00|5644.1|5634.1|5650.6|5640.6|5651.1|5641.1|5643.4|5633.4|100
1580801100000|2020-02-04 07:25:00|5650.4|5640.4|5654.4|5644.4|5656.6|5646.6|5648.9|5638.9|109
1580801400000|2020-02-04 07:30:00|5654.1|5644.1|5645.9|5635.9|5656|5646|5644.1|5634.1|107
1580801700000|2020-02-04 07:35:00|5645.6|5635.6|5647.4|5637.4|5647.4|5637.4|5644.1|5634.1|70
1580802000000|2020-02-04 07:40:00|5647.1|5637.1|5655.6|5645.6|5655.6|5645.6|5646.3|5636.3|71
1580802300000|2020-02-04 07:45:00|5655.4|5645.4|5651.1|5641.1|5660.6|5650.6|5649.9|5639.9|83
1580802600000|2020-02-04 07:50:00|5650.6|5640.6|5649|5639|5651.4|5641.4|5645.1|5635.1|103
1580802900000|2020-02-04 07:55:00|5649.1|5639.1|5644.1|5634.1|5649.1|5639.1|5640.4|5630.4|110
1580803200000|2020-02-04 08:00:00|5643.9|5633.9|5652.4|5642.4|5652.6|5642.6|5636.9|5626.9|222
1580803500000|2020-02-04 08:05:00|5652.6|5642.6|5663.6|5653.6|5666.4|5656.4|5652.6|5642.6|239
1580803800000|2020-02-04 08:10:00|5663.9|5653.9|5663.1|5653.1|5666.6|5656.6|5660.4|5650.4|189
1580804100000|2020-02-04 08:15:00|5662.6|5652.6|5664.6|5654.6|5668.4|5658.4|5659.1|5649.1|189
1580804400000|2020-02-04 08:20:00|5664.9|5654.9|5666.6|5656.6|5669.9|5659.9|5662.6|5652.6|191
1580804700000|2020-02-04 08:25:00|5666.1|5656.1|5691.4|5681.4|5691.4|5681.4|5665.6|5655.6|278
1580805000000|2020-02-04 08:30:00|5691.1|5681.1|5688.4|5678.4|5697.1|5687.1|5685.4|5675.4|225
1580805300000|2020-02-04 08:35:00|5688.6|5678.6|5682.6|5672.6|5692.6|5682.6|5680.1|5670.1|227
1580805600000|2020-02-04 08:40:00|5682.9|5672.9|5684.4|5674.4|5693.6|5683.6|5682.6|5672.6|195
1580805900000|2020-02-04 08:45:00|5684.6|5674.6|5682.4|5672.4|5688.4|5678.4|5681.1|5671.1|159
1580806200000|2020-02-04 08:50:00|5682.9|5672.9|5686.4|5676.4|5686.9|5676.9|5681.4|5671.4|109
1580806500000|2020-02-04 08:55:00|5686.1|5676.1|5684.4|5674.4|5687.1|5677.1|5680.6|5670.6|135
1580806800000|2020-02-04 09:00:00|5684.1|5674.1|5690.1|5680.1|5691.9|5681.9|5680.9|5670.9|209
1580807100000|2020-02-04 09:05:00|5690.4|5680.4|5684.9|5674.9|5694.4|5684.4|5682.9|5672.9|211
1580807400000|2020-02-04 09:10:00|5685.1|5675.1|5680.6|5670.6|5685.4|5675.4|5678.9|5668.9|162
1580807700000|2020-02-04 09:15:00|5680.1|5670.1|5678.1|5668.1|5681.6|5671.6|5675.9|5665.9|115
1580808000000|2020-02-04 09:20:00|5677.9|5667.9|5681.6|5671.6|5682.9|5672.9|5676.9|5666.9|108
1580808300000|2020-02-04 09:25:00|5681.4|5671.4|5677.9|5667.9|5682.9|5672.9|5676.6|5666.6|106
1580808600000|2020-02-04 09:30:00|5678.1|5668.1|5678.1|5668.1|5684.4|5674.4|5676.9|5666.9|148
1580808900000|2020-02-04 09:35:00|5677.9|5667.9|5666.6|5656.6|5679.6|5669.6|5665.9|5655.9|162
1580809200000|2020-02-04 09:40:00|5666.9|5656.9|5664.9|5654.9|5666.9|5656.9|5661.6|5651.6|188
1580809500000|2020-02-04 09:45:00|5665.6|5655.6|5672.9|5662.9|5673.4|5663.4|5665.6|5655.6|119
1580809800000|2020-02-04 09:50:00|5672.6|5662.6|5673.1|5663.1|5675.4|5665.4|5670.6|5660.6|160
1580810100000|2020-02-04 09:55:00|5672.9|5662.9|5675.4|5665.4|5676.4|5666.4|5672.1|5662.1|108
1580810400000|2020-02-04 10:00:00|5675.6|5665.6|5677.4|5667.4|5677.4|5667.4|5671.4|5661.4|122
1580810700000|2020-02-04 10:05:00|5677.1|5667.1|5674.9|5664.9|5677.1|5667.1|5672.6|5662.6|82
1580811000000|2020-02-04 10:10:00|5675.1|5665.1|5672.6|5662.6|5676.6|5666.6|5672.6|5662.6|105
1580811300000|2020-02-04 10:15:00|5672.4|5662.4|5665.4|5655.4|5674.1|5664.1|5664.1|5654.1|209
1580811600000|2020-02-04 10:20:00|5665.6|5655.6|5665.9|5655.9|5665.9|5655.9|5659.6|5649.6|104
1580811900000|2020-02-04 10:25:00|5666.4|5656.4|5664.4|5654.4|5667.1|5657.1|5662.6|5652.6|82
1580812200000|2020-02-04 10:30:00|5664.1|5654.1|5662.1|5652.1|5665.1|5655.1|5660.1|5650.1|52
1580812500000|2020-02-04 10:35:00|5662.4|5652.4|5662.1|5652.1|5663.4|5653.4|5661.1|5651.1|59
1580812800000|2020-02-04 10:40:00|5662.4|5652.4|5665.9|5655.9|5665.9|5655.9|5662.1|5652.1|48
1580813100000|2020-02-04 10:45:00|5665.6|5655.6|5663.6|5653.6|5666.4|5656.4|5663.4|5653.4|64
1580813400000|2020-02-04 10:50:00|5663.4|5653.4|5664.1|5654.1|5664.4|5654.4|5662.6|5652.6|40
1580813700000|2020-02-04 10:55:00|5663.9|5653.9|5665.6|5655.6|5666.1|5656.1|5663.6|5653.6|50
1580814000000|2020-02-04 11:00:00|5665.9|5655.9|5665.9|5655.9|5667.9|5657.9|5664.6|5654.6|47
1580814300000|2020-02-04 11:05:00|5665.6|5655.6|5666.9|5656.9|5667.4|5657.4|5664.9|5654.9|42
1580814600000|2020-02-04 11:10:00|5667.1|5657.1|5672.6|5662.6|5673.6|5663.6|5666.9|5656.9|62
1580814900000|2020-02-04 11:15:00|5672.9|5662.9|5678.4|5668.4|5678.6|5668.6|5671.9|5661.9|85
1580815200000|2020-02-04 11:20:00|5678.1|5668.1|5677.1|5667.1|5679.4|5669.4|5676.6|5666.6|79
1580815500000|2020-02-04 11:25:00|5676.9|5666.9|5672.4|5662.4|5677.1|5667.1|5671.6|5661.6|67
1580815800000|2020-02-04 11:30:00|5672.6|5662.6|5670.1|5660.1|5674.6|5664.6|5669.4|5659.4|139
1580816100000|2020-02-04 11:35:00|5669.9|5659.9|5667.6|5657.6|5669.9|5659.9|5667.1|5657.1|109
1580816400000|2020-02-04 11:40:00|5667.1|5657.1|5668.6|5658.6|5669.4|5659.4|5665.9|5655.9|103
1580816700000|2020-02-04 11:45:00|5668.9|5658.9|5669.9|5659.9|5670.4|5660.4|5668.4|5658.4|56
1580817000000|2020-02-04 11:50:00|5670.1|5660.1|5667.4|5657.4|5670.4|5660.4|5667.4|5657.4|54
1580817300000|2020-02-04 11:55:00|5667.1|5657.1|5669.6|5659.6|5671.9|5661.9|5667.1|5657.1|76
1580817600000|2020-02-04 12:00:00|5669.9|5659.9|5666.4|5656.4|5670.4|5660.4|5666.1|5656.1|47
1580817900000|2020-02-04 12:05:00|5666.1|5656.1|5665.4|5655.4|5668.4|5658.4|5664.9|5654.9|83
1580818200000|2020-02-04 12:10:00|5665.1|5655.1|5665.6|5655.6|5668.1|5658.1|5665.1|5655.1|60
1580818500000|2020-02-04 12:15:00|5665.4|5655.4|5668.1|5658.1|5669.1|5659.1|5664.6|5654.6|63
1580818800000|2020-02-04 12:20:00|5668.4|5658.4|5669.9|5659.9|5669.9|5659.9|5667.4|5657.4|53
1580819100000|2020-02-04 12:25:00|5670.1|5660.1|5677.1|5667.1|5683.6|5673.6|5669.9|5659.9|91
1580819400000|2020-02-04 12:30:00|5677.4|5667.4|5672.4|5662.4|5678.4|5668.4|5669.6|5659.6|195
1580819700000|2020-02-04 12:35:00|5671.4|5661.4|5671.9|5661.9|5679.1|5669.1|5671.4|5661.4|143
1580820000000|2020-02-04 12:40:00|5672.1|5662.1|5666.4|5656.4|5673.1|5663.1|5664.6|5654.6|163
1580820300000|2020-02-04 12:45:00|5667.6|5657.6|5670.6|5660.6|5671.1|5661.1|5667.6|5657.6|72
1580820600000|2020-02-04 12:50:00|5670.4|5660.4|5671.1|5661.1|5673.9|5663.9|5668.6|5658.6|78
1580820900000|2020-02-04 12:55:00|5670.9|5660.9|5669.4|5659.4|5672.4|5662.4|5669.1|5659.1|65
1580821200000|2020-02-04 13:00:00|5669.9|5659.9|5657.6|5647.6|5669.9|5659.9|5655.6|5645.6|138
1580821500000|2020-02-04 13:05:00|5657.9|5647.9|5652.9|5642.9|5663.9|5653.9|5652.4|5642.4|142
1580821800000|2020-02-04 13:10:00|5653.9|5643.9|5656.4|5646.4|5667.4|5657.4|5653.9|5643.9|264
1580822100000|2020-02-04 13:15:00|5656.6|5646.6|5649.1|5639.1|5656.6|5646.6|5646.6|5636.6|211
1580822400000|2020-02-04 13:20:00|5649.4|5639.4|5652.9|5642.9|5654.4|5644.4|5644.6|5634.6|187
1580822700000|2020-02-04 13:25:00|5652.6|5642.6|5659.9|5649.9|5660.1|5650.1|5651.1|5641.1|203
1580823000000|2020-02-04 13:30:00|5659.6|5649.6|5652.6|5642.6|5664.1|5654.1|5652.6|5642.6|205
1580823300000|2020-02-04 13:35:00|5652.4|5642.4|5649.4|5639.4|5655.1|5645.1|5649.4|5639.4|132
1580823600000|2020-02-04 13:40:00|5649.6|5639.6|5646.1|5636.1|5653.1|5643.1|5642.1|5632.1|187
1580823900000|2020-02-04 13:45:00|5645.9|5635.9|5635.9|5625.9|5647.1|5637.1|5635.6|5625.6|228
1580824200000|2020-02-04 13:50:00|5636.1|5626.1|5643.9|5633.9|5644.6|5634.6|5631.5|5621.5|212
1580824500000|2020-02-04 13:55:00|5644.4|5634.4|5639.4|5629.4|5646.6|5636.6|5635.3|5625.3|212
1580824800000|2020-02-04 14:00:00|5639.6|5629.6|5634.5|5624.5|5643.4|5633.4|5632.4|5622.4|268
1580825100000|2020-02-04 14:05:00|5635|5625|5625.9|5615.9|5635.4|5625.4|5625.8|5615.8|245
1580825400000|2020-02-04 14:10:00|5625.6|5615.6|5632.1|5622.1|5634.4|5624.4|5625.6|5615.6|194
1580825700000|2020-02-04 14:15:00|5632.3|5622.3|5641|5631|5643.4|5633.4|5630.6|5620.6|240
1580826000000|2020-02-04 14:20:00|5640.8|5630.8|5639|5629|5642.9|5632.9|5635.1|5625.1|200
1580826300000|2020-02-04 14:25:00|5638.8|5628.8|5637.9|5627.9|5642.9|5632.9|5633.9|5623.9|201
1580826600000|2020-02-04 14:30:00|5638|5628|5634.4|5624.4|5643.9|5633.9|5631.1|5621.1|309
1580826900000|2020-02-04 14:35:00|5634.3|5624.3|5638.4|5628.4|5646.9|5636.9|5634.3|5624.3|300
1580827200000|2020-02-04 14:40:00|5638.5|5628.5|5646.6|5636.6|5654.9|5644.9|5638.5|5628.5|293
1580827500000|2020-02-04 14:45:00|5647.1|5637.1|5655.6|5645.6|5659.9|5649.9|5647.1|5637.1|279
1580827800000|2020-02-04 14:50:00|5656.1|5646.1|5649|5639|5658.1|5648.1|5645.5|5635.5|309
1580828100000|2020-02-04 14:55:00|5648.9|5638.9|5636.1|5626.1|5649.1|5639.1|5634.6|5624.6|237
1580828400000|2020-02-04 15:00:00|5636.4|5626.4|5628.9|5618.9|5636.4|5626.4|5627.4|5617.4|283
1580828700000|2020-02-04 15:05:00|5628.6|5618.6|5622.9|5612.9|5631.4|5621.4|5621.6|5611.6|267
1580829000000|2020-02-04 15:10:00|5623.1|5613.1|5616.4|5606.4|5624.4|5614.4|5612.6|5602.6|206
1580829300000|2020-02-04 15:15:00|5615.8|5605.8|5623.6|5613.6|5624.1|5614.1|5613.6|5603.6|231
1580829600000|2020-02-04 15:20:00|5623.4|5613.4|5623.5|5613.5|5625.6|5615.6|5619.5|5609.5|167
1580829900000|2020-02-04 15:25:00|5623.8|5613.8|5624.6|5614.6|5632.9|5622.9|5623.4|5613.4|238
1580830200000|2020-02-04 15:30:00|5624.8|5614.8|5627.9|5617.9|5631|5621|5622.1|5612.1|201
1580830500000|2020-02-04 15:35:00|5628.1|5618.1|5625.1|5615.1|5630.5|5620.5|5623.6|5613.6|205
1580830800000|2020-02-04 15:40:00|5624.9|5614.9|5616.9|5606.9|5624.9|5614.9|5616.9|5606.9|195
1580831100000|2020-02-04 15:45:00|5617|5607|5616|5606|5626.5|5616.5|5614.6|5604.6|253
1580831400000|2020-02-04 15:50:00|5615.8|5605.8|5617.1|5607.1|5621|5611|5613.6|5603.6|174
1580831700000|2020-02-04 15:55:00|5616.9|5606.9|5608.4|5598.4|5617.9|5607.9|5607.9|5597.9|181
1580832000000|2020-02-04 16:00:00|5608.5|5598.5|5621.4|5611.4|5621.8|5611.8|5608.4|5598.4|237
1580832300000|2020-02-04 16:05:00|5621.1|5611.1|5620|5610|5627.6|5617.6|5617.6|5607.6|205
1580832600000|2020-02-04 16:10:00|5620.1|5610.1|5617.6|5607.6|5622.8|5612.8|5615.6|5605.6|138
1580832900000|2020-02-04 16:15:00|5617.9|5607.9|5623.4|5613.4|5623.6|5613.6|5615.5|5605.5|178
1580833200000|2020-02-04 16:20:00|5623.1|5613.1|5615.9|5605.9|5625.4|5615.4|5615.9|5605.9|142
1580833500000|2020-02-04 16:25:00|5615.6|5605.6|5620|5610|5622.5|5612.5|5614.4|5604.4|125
1580833800000|2020-02-04 16:30:00|5620.4|5610.4|5621.1|5611.1|5622.4|5612.4|5618.6|5608.6|99
1580834100000|2020-02-04 16:35:00|5620.9|5610.9|5619.9|5609.9|5622.9|5612.9|5615.9|5605.9|111
1580834400000|2020-02-04 16:40:00|5620.3|5610.3|5613.1|5603.1|5623.6|5613.6|5612.5|5602.5|164
1580834700000|2020-02-04 16:45:00|5613.4|5603.4|5627.5|5617.5|5629.1|5619.1|5613.1|5603.1|239
1580835000000|2020-02-04 16:50:00|5627.1|5617.1|5623.6|5613.6|5628.6|5618.6|5621.6|5611.6|143
1580835300000|2020-02-04 16:55:00|5623.4|5613.4|5629.8|5619.8|5629.8|5619.8|5621.3|5611.3|131
1580835600000|2020-02-04 17:00:00|5629.5|5619.5|5628.1|5618.1|5629.5|5619.5|5624.3|5614.3|135
1580835900000|2020-02-04 17:05:00|5628.3|5618.3|5628.5|5618.5|5629.9|5619.9|5624.1|5614.1|136
1580836200000|2020-02-04 17:10:00|5628.3|5618.3|5626.1|5616.1|5628.6|5618.6|5622|5612|127
1580836500000|2020-02-04 17:15:00|5626.3|5616.3|5622.4|5612.4|5626.3|5616.3|5621.4|5611.4|140
1580836800000|2020-02-04 17:20:00|5622.8|5612.8|5625.5|5615.5|5625.5|5615.5|5619.5|5609.5|98
1580837100000|2020-02-04 17:25:00|5625.4|5615.4|5629.5|5619.5|5630.6|5620.6|5623.6|5613.6|108
1580837400000|2020-02-04 17:30:00|5629.6|5619.6|5625.3|5615.3|5632.6|5622.6|5625.1|5615.1|136
1580837700000|2020-02-04 17:35:00|5625.1|5615.1|5625.8|5615.8|5625.9|5615.9|5620.5|5610.5|72
1580838000000|2020-02-04 17:40:00|5625.6|5615.6|5625.9|5615.9|5628|5618|5621.9|5611.9|114
1580838300000|2020-02-04 17:45:00|5625.5|5615.5|5625.9|5615.9|5627.8|5617.8|5624.3|5614.3|152
1580838600000|2020-02-04 17:50:00|5625.6|5615.6|5630.9|5620.9|5630.9|5620.9|5625.6|5615.6|110
1580838900000|2020-02-04 17:55:00|5630.6|5620.6|5629.6|5619.6|5631.3|5621.3|5627.4|5617.4|171
1580864400000|2020-02-05 01:00:00|5645.4|5635.4|5657.5|5647.5|5658|5648|5644.5|5634.5|270
1580864700000|2020-02-05 01:05:00|5657.1|5647.1|5664.1|5654.1|5664.4|5654.4|5652.9|5642.9|294
1580865000000|2020-02-05 01:10:00|5663.9|5653.9|5679.1|5669.1|5679.4|5669.4|5662|5652|334
1580865300000|2020-02-05 01:15:00|5678.9|5668.9|5675.9|5665.9|5681|5671|5675.4|5665.4|312
1580865600000|2020-02-05 01:20:00|5675.8|5665.8|5672.9|5662.9|5676.9|5666.9|5669.1|5659.1|261
1580865900000|2020-02-05 01:25:00|5672.4|5662.4|5667.5|5657.5|5672.5|5662.5|5665.4|5655.4|203
1580866200000|2020-02-05 01:30:00|5667.3|5657.3|5662.6|5652.6|5671.3|5661.3|5662.3|5652.3|297
1580866500000|2020-02-05 01:35:00|5662.8|5652.8|5672.6|5662.6|5672.6|5662.6|5660.1|5650.1|249
1580866800000|2020-02-05 01:40:00|5673.1|5663.1|5673.9|5663.9|5676.1|5666.1|5669.1|5659.1|150
1580867100000|2020-02-05 01:45:00|5673.8|5663.8|5674.3|5664.3|5675.3|5665.3|5667.8|5657.8|176
1580867400000|2020-02-05 01:50:00|5674.1|5664.1|5677.1|5667.1|5677.1|5667.1|5672.1|5662.1|120
1580867700000|2020-02-05 01:55:00|5676.9|5666.9|5681.9|5671.9|5682.9|5672.9|5676.9|5666.9|103
1580868000000|2020-02-05 02:00:00|5682.1|5672.1|5674.9|5664.9|5682.6|5672.6|5672.9|5662.9|189
1580868300000|2020-02-05 02:05:00|5674.6|5664.6|5672.9|5662.9|5681.1|5671.1|5672.5|5662.5|200
1580868600000|2020-02-05 02:10:00|5672.6|5662.6|5673.9|5663.9|5675.9|5665.9|5672.4|5662.4|119
1580868900000|2020-02-05 02:15:00|5673.6|5663.6|5673.4|5663.4|5674.6|5664.6|5671.8|5661.8|65
1580869200000|2020-02-05 02:20:00|5673.1|5663.1|5678.4|5668.4|5680.1|5670.1|5672.9|5662.9|119
1580869500000|2020-02-05 02:25:00|5678.6|5668.6|5675.9|5665.9|5678.9|5668.9|5673.6|5663.6|63
1580869800000|2020-02-05 02:30:00|5676.1|5666.1|5682.9|5672.9|5682.9|5672.9|5672.9|5662.9|150
1580870100000|2020-02-05 02:35:00|5682.6|5672.6|5694.1|5684.1|5694.5|5684.5|5682.4|5672.4|195
1580870400000|2020-02-05 02:40:00|5694.3|5684.3|5705.1|5695.1|5705.9|5695.9|5693.6|5683.6|258
1580870700000|2020-02-05 02:45:00|5704.9|5694.9|5700.9|5690.9|5705.9|5695.9|5696.4|5686.4|292
1580871000000|2020-02-05 02:50:00|5700.8|5690.8|5698.4|5688.4|5700.8|5690.8|5693.1|5683.1|173
1580871300000|2020-02-05 02:55:00|5698.6|5688.6|5691.9|5681.9|5698.6|5688.6|5691.3|5681.3|181
1580871600000|2020-02-05 03:00:00|5691.6|5681.6|5697.6|5687.6|5698.9|5688.9|5687.1|5677.1|200
1580871900000|2020-02-05 03:05:00|5697.9|5687.9|5693.6|5683.6|5697.9|5687.9|5691.8|5681.8|110
1580872200000|2020-02-05 03:10:00|5693.4|5683.4|5689|5679|5693.5|5683.5|5687.9|5677.9|164
1580872500000|2020-02-05 03:15:00|5688.8|5678.8|5693.9|5683.9|5694.8|5684.8|5688|5678|144
1580872800000|2020-02-05 03:20:00|5694.1|5684.1|5698.3|5688.3|5698.4|5688.4|5691.4|5681.4|142
1580873100000|2020-02-05 03:25:00|5698.6|5688.6|5697.5|5687.5|5701.3|5691.3|5694|5684|180
1580873400000|2020-02-05 03:30:00|5697.3|5687.3|5691.5|5681.5|5697.4|5687.4|5691.1|5681.1|94
1580873700000|2020-02-05 03:35:00|5691.8|5681.8|5691.9|5681.9|5693.6|5683.6|5691.5|5681.5|52
1580874000000|2020-02-05 03:40:00|5692|5682|5691.1|5681.1|5693.1|5683.1|5691.1|5681.1|70
1580874300000|2020-02-05 03:45:00|5691.4|5681.4|5691.6|5681.6|5693.8|5683.8|5691.4|5681.4|55
1580874600000|2020-02-05 03:50:00|5691.9|5681.9|5688.3|5678.3|5692.8|5682.8|5688.1|5678.1|29
1580874900000|2020-02-05 03:55:00|5688.5|5678.5|5688.1|5678.1|5688.9|5678.9|5688.1|5678.1|5
1580875200000|2020-02-05 04:00:00|5688|5678|5688.4|5678.4|5690.3|5680.3|5687.5|5677.5|28
1580875500000|2020-02-05 04:05:00|5688.6|5678.6|5687.5|5677.5|5689.3|5679.3|5687.5|5677.5|18
1580875800000|2020-02-05 04:10:00|5687.8|5677.8|5688.8|5678.8|5689.1|5679.1|5687.5|5677.5|20
1580876100000|2020-02-05 04:15:00|5689|5679|5688.1|5678.1|5689.5|5679.5|5688.1|5678.1|12
1580876400000|2020-02-05 04:20:00|5688|5678|5688|5678|5688.6|5678.6|5688|5678|5
1580876700000|2020-02-05 04:25:00|5688.6|5678.6|5690.6|5680.6|5690.9|5680.9|5688.3|5678.3|15
1580877000000|2020-02-05 04:30:00|5690.9|5680.9|5692.6|5682.6|5692.6|5682.6|5690.9|5680.9|4
1580877300000|2020-02-05 04:35:00|5692.8|5682.8|5690.8|5680.8|5692.9|5682.9|5690.8|5680.8|11
1580877600000|2020-02-05 04:40:00|5690.9|5680.9|5690.1|5680.1|5691.4|5681.4|5689.8|5679.8|20
1580877900000|2020-02-05 04:45:00|5690.4|5680.4|5691.6|5681.6|5692.3|5682.3|5689.8|5679.8|20
1580878200000|2020-02-05 04:50:00|5691.4|5681.4|5692.1|5682.1|5692.6|5682.6|5690.9|5680.9|17
1580878500000|2020-02-05 04:55:00|5692.4|5682.4|5693.9|5683.9|5693.9|5683.9|5692.4|5682.4|8
1580878800000|2020-02-05 05:00:00|5694.1|5684.1|5695.1|5685.1|5697.5|5687.5|5694|5684|71
1580879100000|2020-02-05 05:05:00|5694.9|5684.9|5695.1|5685.1|5695.9|5685.9|5693.9|5683.9|50
1580879400000|2020-02-05 05:10:00|5695.4|5685.4|5693.6|5683.6|5695.4|5685.4|5691.4|5681.4|39
1580879700000|2020-02-05 05:15:00|5693.4|5683.4|5696.4|5686.4|5698.1|5688.1|5693.4|5683.4|53
1580880000000|2020-02-05 05:20:00|5696.1|5686.1|5694.1|5684.1|5697|5687|5693.4|5683.4|59
1580880300000|2020-02-05 05:25:00|5694.6|5684.6|5695.8|5685.8|5696.9|5686.9|5693.9|5683.9|64
1580880600000|2020-02-05 05:30:00|5695.5|5685.5|5702.8|5692.8|5703.6|5693.6|5691.9|5681.9|221
1580880900000|2020-02-05 05:35:00|5702.5|5692.5|5694.3|5684.3|5706.6|5696.6|5693.5|5683.5|207
1580881200000|2020-02-05 05:40:00|5694.1|5684.1|5693.4|5683.4|5698.4|5688.4|5692.9|5682.9|143
1580881500000|2020-02-05 05:45:00|5693.6|5683.6|5693.4|5683.4|5694.1|5684.1|5689.8|5679.8|104
1580881800000|2020-02-05 05:50:00|5693.6|5683.6|5699.9|5689.9|5701.1|5691.1|5693.6|5683.6|89
1580882100000|2020-02-05 05:55:00|5700.1|5690.1|5698.4|5688.4|5700.1|5690.1|5693.8|5683.8|139
1580882400000|2020-02-05 06:00:00|5698.1|5688.1|5699.4|5689.4|5699.9|5689.9|5695.4|5685.4|138
1580882700000|2020-02-05 06:05:00|5699.6|5689.6|5704.4|5694.4|5704.4|5694.4|5696.9|5686.9|135
1580883000000|2020-02-05 06:10:00|5704.6|5694.6|5710|5700|5712.5|5702.5|5701.4|5691.4|312
1580883300000|2020-02-05 06:15:00|5709.8|5699.8|5702.8|5692.8|5710|5700|5699.6|5689.6|181
1580883600000|2020-02-05 06:20:00|5703|5693|5704.1|5694.1|5705.9|5695.9|5701.6|5691.6|118
1580883900000|2020-02-05 06:25:00|5703.6|5693.6|5703.5|5693.5|5704.1|5694.1|5700.9|5690.9|121
1580884200000|2020-02-05 06:30:00|5703.4|5693.4|5701.4|5691.4|5706.1|5696.1|5699.5|5689.5|139
1580884500000|2020-02-05 06:35:00|5701.3|5691.3|5703.1|5693.1|5704.8|5694.8|5700.9|5690.9|78
1580884800000|2020-02-05 06:40:00|5703|5693|5701.5|5691.5|5703|5693|5698.5|5688.5|85
1580885100000|2020-02-05 06:45:00|5701.1|5691.1|5698.1|5688.1|5701.3|5691.3|5698.1|5688.1|78
1580885400000|2020-02-05 06:50:00|5698.4|5688.4|5701.5|5691.5|5702.6|5692.6|5697.6|5687.6|114
1580885700000|2020-02-05 06:55:00|5701.8|5691.8|5703.8|5693.8|5707|5697|5700|5690|190
1580886000000|2020-02-05 07:00:00|5703.1|5693.1|5702.4|5692.4|5706.4|5696.4|5702.1|5692.1|98
1580886300000|2020-02-05 07:05:00|5702.6|5692.6|5699.8|5689.8|5703.4|5693.4|5698.5|5688.5|87
1580886600000|2020-02-05 07:10:00|5699.9|5689.9|5692.6|5682.6|5700.9|5690.9|5690.3|5680.3|82
1580886900000|2020-02-05 07:15:00|5692.1|5682.1|5687.5|5677.5|5692.1|5682.1|5685.4|5675.4|123
1580887200000|2020-02-05 07:20:00|5687.3|5677.3|5686.1|5676.1|5688.8|5678.8|5684.4|5674.4|88
1580887500000|2020-02-05 07:25:00|5686|5676|5684.6|5674.6|5687|5677|5684.3|5674.3|75
1580887800000|2020-02-05 07:30:00|5684.5|5674.5|5677.4|5667.4|5684.5|5674.5|5676.4|5666.4|97
1580888100000|2020-02-05 07:35:00|5677.5|5667.5|5679.4|5669.4|5683.4|5673.4|5677.5|5667.5|87
1580888400000|2020-02-05 07:40:00|5679.6|5669.6|5680.5|5670.5|5680.6|5670.6|5675.5|5665.5|150
1580888700000|2020-02-05 07:45:00|5680.3|5670.3|5685.1|5675.1|5686.9|5676.9|5677.9|5667.9|82
1580889000000|2020-02-05 07:50:00|5684.9|5674.9|5678.8|5668.8|5684.9|5674.9|5678.1|5668.1|65
1580889300000|2020-02-05 07:55:00|5678.6|5668.6|5671.1|5661.1|5679.1|5669.1|5670.6|5660.6|81
1580889600000|2020-02-05 08:00:00|5671.4|5661.4|5674|5664|5675.4|5665.4|5667|5657|168
1580889900000|2020-02-05 08:05:00|5674.1|5664.1|5679.9|5669.9|5680.5|5670.5|5673.8|5663.8|160
1580890200000|2020-02-05 08:10:00|5680.1|5670.1|5676.5|5666.5|5680.4|5670.4|5674.1|5664.1|114
1580890500000|2020-02-05 08:15:00|5676.4|5666.4|5674.3|5664.3|5677.5|5667.5|5673.5|5663.5|82
1580890800000|2020-02-05 08:20:00|5674.1|5664.1|5678|5668|5678|5668|5673.6|5663.6|93
1580891100000|2020-02-05 08:25:00|5678.1|5668.1|5683.4|5673.4|5684.1|5674.1|5676.9|5666.9|150
1580891400000|2020-02-05 08:30:00|5683.6|5673.6|5691.8|5681.8|5698.5|5688.5|5676.9|5666.9|329
1580891700000|2020-02-05 08:35:00|5690.6|5680.6|5730.9|5720.9|5730.9|5720.9|5687.6|5677.6|477
1580892000000|2020-02-05 08:40:00|5731.1|5721.1|5744.3|5734.3|5746.3|5736.3|5727.6|5717.6|440
1580892300000|2020-02-05 08:45:00|5744.8|5734.8|5728.6|5718.6|5745.8|5735.8|5724.4|5714.4|354
1580892600000|2020-02-05 08:50:00|5728.5|5718.5|5716.5|5706.5|5733.1|5723.1|5715.9|5705.9|271
1580892900000|2020-02-05 08:55:00|5716.1|5706.1|5710.5|5700.5|5717.3|5707.3|5708.4|5698.4|181
1580893200000|2020-02-05 09:00:00|5710.6|5700.6|5717.9|5707.9|5722.1|5712.1|5707.6|5697.6|178
1580893500000|2020-02-05 09:05:00|5718.1|5708.1|5744.9|5734.9|5749.6|5739.6|5718.1|5708.1|442
1580893800000|2020-02-05 09:10:00|5745.1|5735.1|5734.8|5724.8|5745.6|5735.6|5727.1|5717.1|271
1580894100000|2020-02-05 09:15:00|5735.1|5725.1|5755.9|5745.9|5761.4|5751.4|5735.1|5725.1|300
1580894400000|2020-02-05 09:20:00|5756.5|5746.5|5752.1|5742.1|5761.3|5751.3|5749.6|5739.6|249
1580894700000|2020-02-05 09:25:00|5752.4|5742.4|5753.8|5743.8|5763|5753|5751.4|5741.4|289
1580895000000|2020-02-05 09:30:00|5753.6|5743.6|5755.9|5745.9|5758.4|5748.4|5750.8|5740.8|293
1580895300000|2020-02-05 09:35:00|5755.6|5745.6|5758.1|5748.1|5758.6|5748.6|5753.1|5743.1|151
1580895600000|2020-02-05 09:40:00|5757.9|5747.9|5769.6|5759.6|5773.6|5763.6|5757.6|5747.6|275
1580895900000|2020-02-05 09:45:00|5769.4|5759.4|5768|5758|5770.8|5760.8|5763.4|5753.4|182
1580896200000|2020-02-05 09:50:00|5768.1|5758.1|5767.5|5757.5|5769.1|5759.1|5765.4|5755.4|157
1580896500000|2020-02-05 09:55:00|5767.1|5757.1|5768.1|5758.1|5768.4|5758.4|5765.4|5755.4|111
1580896800000|2020-02-05 10:00:00|5768|5758|5757.9|5747.9|5768|5758|5755.3|5745.3|187
1580897100000|2020-02-05 10:05:00|5758|5748|5752.4|5742.4|5758|5748|5749.3|5739.3|199
1580897400000|2020-02-05 10:10:00|5752.1|5742.1|5756.9|5746.9|5757.1|5747.1|5751.3|5741.3|162
1580897700000|2020-02-05 10:15:00|5756.6|5746.6|5749.6|5739.6|5758.9|5748.9|5742.4|5732.4|174
1580898000000|2020-02-05 10:20:00|5749.9|5739.9|5744.1|5734.1|5751.1|5741.1|5741.4|5731.4|226
1580898300000|2020-02-05 10:25:00|5743.9|5733.9|5742.6|5732.6|5748.1|5738.1|5741.6|5731.6|168
1580898600000|2020-02-05 10:30:00|5742.9|5732.9|5750.9|5740.9|5751.1|5741.1|5740.4|5730.4|133
1580898900000|2020-02-05 10:35:00|5751.1|5741.1|5747.6|5737.6|5751.9|5741.9|5746.9|5736.9|136
1580899200000|2020-02-05 10:40:00|5747.4|5737.4|5746.1|5736.1|5749.1|5739.1|5745.3|5735.3|129
1580899500000|2020-02-05 10:45:00|5746|5736|5745|5735|5746.9|5736.9|5741.4|5731.4|109
1580899800000|2020-02-05 10:50:00|5745.4|5735.4|5742.9|5732.9|5745.4|5735.4|5740.6|5730.6|127
1580900100000|2020-02-05 10:55:00|5742.6|5732.6|5741.9|5731.9|5743.4|5733.4|5739.9|5729.9|78
1580900400000|2020-02-05 11:00:00|5742.1|5732.1|5741.6|5731.6|5742.4|5732.4|5740.3|5730.3|74
1580900700000|2020-02-05 11:05:00|5741.9|5731.9|5741|5731|5743.4|5733.4|5740.4|5730.4|43
1580901000000|2020-02-05 11:10:00|5741.1|5731.1|5745.6|5735.6|5746.6|5736.6|5738.4|5728.4|88
1580901300000|2020-02-05 11:15:00|5745|5735|5746.1|5736.1|5747.1|5737.1|5745|5735|47
1580901600000|2020-02-05 11:20:00|5746.9|5736.9|5747.6|5737.6|5747.9|5737.9|5744.1|5734.1|68
1580901900000|2020-02-05 11:25:00|5747.9|5737.9|5746.9|5736.9|5748.8|5738.8|5745.6|5735.6|68
1580902200000|2020-02-05 11:30:00|5747.1|5737.1|5741.3|5731.3|5747.6|5737.6|5740.4|5730.4|100
1580902500000|2020-02-05 11:35:00|5741|5731|5724.9|5714.9|5741.9|5731.9|5723.4|5713.4|435
1580902800000|2020-02-05 11:40:00|5724.4|5714.4|5725.1|5715.1|5727.1|5717.1|5717|5707|312
1580903100000|2020-02-05 11:45:00|5725.4|5715.4|5722.4|5712.4|5726.1|5716.1|5719.3|5709.3|221
1580903400000|2020-02-05 11:50:00|5722.3|5712.3|5721.9|5711.9|5723.6|5713.6|5719.6|5709.6|149
1580903700000|2020-02-05 11:55:00|5721.6|5711.6|5720.5|5710.5|5722.9|5712.9|5720.1|5710.1|150
1580904000000|2020-02-05 12:00:00|5720.8|5710.8|5718|5708|5720.9|5710.9|5716.8|5706.8|165
1580904300000|2020-02-05 12:05:00|5718.1|5708.1|5720.9|5710.9|5721.1|5711.1|5717.5|5707.5|84
1580904600000|2020-02-05 12:10:00|5721.1|5711.1|5725.9|5715.9|5726.1|5716.1|5720.9|5710.9|68
1580904900000|2020-02-05 12:15:00|5726.1|5716.1|5729.3|5719.3|5730.4|5720.4|5726.1|5716.1|96
1580905200000|2020-02-05 12:20:00|5729.4|5719.4|5733.8|5723.8|5734.9|5724.9|5728|5718|89
1580905500000|2020-02-05 12:25:00|5733.6|5723.6|5735.6|5725.6|5735.9|5725.9|5732.5|5722.5|71
1580905800000|2020-02-05 12:30:00|5735.1|5725.1|5741.8|5731.8|5742.4|5732.4|5733.3|5723.3|92
1580906100000|2020-02-05 12:35:00|5741.1|5731.1|5741.6|5731.6|5743.1|5733.1|5737.6|5727.6|132
1580906400000|2020-02-05 12:40:00|5741.4|5731.4|5741.8|5731.8|5742.3|5732.3|5736.9|5726.9|118
1580906700000|2020-02-05 12:45:00|5741.5|5731.5|5735.6|5725.6|5741.5|5731.5|5734.3|5724.3|99
1580907000000|2020-02-05 12:50:00|5735.8|5725.8|5740.1|5730.1|5741.6|5731.6|5735.3|5725.3|81
1580907300000|2020-02-05 12:55:00|5739.9|5729.9|5740.9|5730.9|5741.6|5731.6|5737.6|5727.6|88
1580907600000|2020-02-05 13:00:00|5741.1|5731.1|5729.9|5719.9|5741.6|5731.6|5726.3|5716.3|186
1580907900000|2020-02-05 13:05:00|5729.6|5719.6|5735.9|5725.9|5738.9|5728.9|5726.9|5716.9|132
1580908200000|2020-02-05 13:10:00|5736.1|5726.1|5730.4|5720.4|5736.1|5726.1|5725.5|5715.5|183
1580908500000|2020-02-05 13:15:00|5730.1|5720.1|5729.4|5719.4|5732.4|5722.4|5723.6|5713.6|242
1580908800000|2020-02-05 13:20:00|5729.1|5719.1|5727.5|5717.5|5729.1|5719.1|5722.4|5712.4|166
1580909100000|2020-02-05 13:25:00|5727.4|5717.4|5721.3|5711.3|5727.4|5717.4|5720.9|5710.9|206
1580909400000|2020-02-05 13:30:00|5721.5|5711.5|5717.4|5707.4|5725.9|5715.9|5715.1|5705.1|232
1580909700000|2020-02-05 13:35:00|5717|5707|5717.3|5707.3|5720.3|5710.3|5713.1|5703.1|138
1580910000000|2020-02-05 13:40:00|5717|5707|5715.1|5705.1|5721.9|5711.9|5714.6|5704.6|125
1580910300000|2020-02-05 13:45:00|5715.4|5705.4|5728.4|5718.4|5728.6|5718.6|5715.4|5705.4|183
1580910600000|2020-02-05 13:50:00|5728.1|5718.1|5738.1|5728.1|5738.1|5728.1|5726.5|5716.5|130
1580910900000|2020-02-05 13:55:00|5739.1|5729.1|5730.6|5720.6|5739.1|5729.1|5725.6|5715.6|122
1580911200000|2020-02-05 14:00:00|5729.4|5719.4|5723|5713|5730.4|5720.4|5723|5713|96
1580911500000|2020-02-05 14:05:00|5723.5|5713.5|5722.1|5712.1|5731.9|5721.9|5722.1|5712.1|162
1580911800000|2020-02-05 14:10:00|5722.4|5712.4|5718.8|5708.8|5722.4|5712.4|5715.5|5705.5|117
1580912100000|2020-02-05 14:15:00|5718.6|5708.6|5718|5708|5718.9|5708.9|5711.6|5701.6|180
1580912400000|2020-02-05 14:20:00|5717.8|5707.8|5715.9|5705.9|5726.1|5716.1|5715.9|5705.9|147
1580912700000|2020-02-05 14:25:00|5716.4|5706.4|5715.9|5705.9|5721.1|5711.1|5712.4|5702.4|183
1580913000000|2020-02-05 14:30:00|5715.8|5705.8|5716.5|5706.5|5721.3|5711.3|5710.4|5700.4|317
1580913300000|2020-02-05 14:35:00|5715.9|5705.9|5713.9|5703.9|5719.9|5709.9|5711.6|5701.6|260
1580913600000|2020-02-05 14:40:00|5713.6|5703.6|5715.1|5705.1|5715.4|5705.4|5710.1|5700.1|151
1580913900000|2020-02-05 14:45:00|5714.8|5704.8|5716.4|5706.4|5722.4|5712.4|5713.1|5703.1|233
1580914200000|2020-02-05 14:50:00|5716.3|5706.3|5715.5|5705.5|5719.1|5709.1|5712.6|5702.6|218
1580914500000|2020-02-05 14:55:00|5715|5705|5715.1|5705.1|5716.4|5706.4|5713.9|5703.9|133
1580914800000|2020-02-05 15:00:00|5714.6|5704.6|5723|5713|5725.8|5715.8|5712.9|5702.9|273
1580915100000|2020-02-05 15:05:00|5723.6|5713.6|5717.1|5707.1|5728.1|5718.1|5714.1|5704.1|201
1580915400000|2020-02-05 15:10:00|5717.4|5707.4|5715.4|5705.4|5723.6|5713.6|5714.1|5704.1|183
1580915700000|2020-02-05 15:15:00|5715.1|5705.1|5707.4|5697.4|5715.9|5705.9|5706.9|5696.9|226
1580916000000|2020-02-05 15:20:00|5708.6|5698.6|5708.9|5698.9|5712.9|5702.9|5700.9|5690.9|306
1580916300000|2020-02-05 15:25:00|5708.6|5698.6|5701.6|5691.6|5708.6|5698.6|5695.4|5685.4|355
1580916600000|2020-02-05 15:30:00|5701.9|5691.9|5696.1|5686.1|5702.1|5692.1|5692.9|5682.9|302
1580916900000|2020-02-05 15:35:00|5695.9|5685.9|5693.6|5683.6|5696.6|5686.6|5688.1|5678.1|448
1580917200000|2020-02-05 15:40:00|5693.4|5683.4|5692.6|5682.6|5693.4|5683.4|5685.6|5675.6|291
1580917500000|2020-02-05 15:45:00|5691.6|5681.6|5695.6|5685.6|5696.4|5686.4|5686.4|5676.4|256
1580917800000|2020-02-05 15:50:00|5695.4|5685.4|5693.6|5683.6|5697.6|5687.6|5692.1|5682.1|171
1580918100000|2020-02-05 15:55:00|5693.1|5683.1|5700.9|5690.9|5703.6|5693.6|5690.6|5680.6|184
1580918400000|2020-02-05 16:00:00|5700.6|5690.6|5704.9|5694.9|5707.1|5697.1|5695.4|5685.4|165
1580918700000|2020-02-05 16:05:00|5705.1|5695.1|5710.4|5700.4|5711.6|5701.6|5704.9|5694.9|196
1580919000000|2020-02-05 16:10:00|5710.6|5700.6|5714.6|5704.6|5718.4|5708.4|5709.4|5699.4|200
1580919300000|2020-02-05 16:15:00|5714.9|5704.9|5717.4|5707.4|5718.4|5708.4|5711.4|5701.4|111
1580919600000|2020-02-05 16:20:00|5717.1|5707.1|5717.9|5707.9|5717.9|5707.9|5712.6|5702.6|117
1580919900000|2020-02-05 16:25:00|5717.6|5707.6|5710.6|5700.6|5717.6|5707.6|5710.6|5700.6|146
1580920200000|2020-02-05 16:30:00|5710.9|5700.9|5703.1|5693.1|5711.1|5701.1|5701.1|5691.1|168
1580920500000|2020-02-05 16:35:00|5702.9|5692.9|5704.1|5694.1|5704.1|5694.1|5697.6|5687.6|194
1580920800000|2020-02-05 16:40:00|5703.9|5693.9|5705.9|5695.9|5710.6|5700.6|5701.4|5691.4|228
1580921100000|2020-02-05 16:45:00|5707.1|5697.1|5727.6|5717.6|5730.6|5720.6|5704.6|5694.6|264
1580921400000|2020-02-05 16:50:00|5728.4|5718.4|5723.6|5713.6|5729.4|5719.4|5718.6|5708.6|145
1580921700000|2020-02-05 16:55:00|5723.4|5713.4|5727.9|5717.9|5728.9|5718.9|5722.4|5712.4|74
1580922000000|2020-02-05 17:00:00|5727.6|5717.6|5730.1|5720.1|5732.6|5722.6|5726.1|5716.1|111
1580922300000|2020-02-05 17:05:00|5730.4|5720.4|5730.6|5720.6|5731.4|5721.4|5729.4|5719.4|45
1580922600000|2020-02-05 17:10:00|5730.9|5720.9|5730.6|5720.6|5732.6|5722.6|5727.4|5717.4|83
1580922900000|2020-02-05 17:15:00|5730.1|5720.1|5723.6|5713.6|5731.1|5721.1|5723.1|5713.1|96
1580923200000|2020-02-05 17:20:00|5723.4|5713.4|5724.4|5714.4|5725.6|5715.6|5722.9|5712.9|64
1580923500000|2020-02-05 17:25:00|5724.1|5714.1|5719.1|5709.1|5725.4|5715.4|5719.1|5709.1|99
1580923800000|2020-02-05 17:30:00|5719.4|5709.4|5721.6|5711.6|5721.6|5711.6|5718.9|5708.9|47
1580924100000|2020-02-05 17:35:00|5721.4|5711.4|5722.6|5712.6|5724.9|5714.9|5721.1|5711.1|93
1580924400000|2020-02-05 17:40:00|5722.4|5712.4|5719.6|5709.6|5723.6|5713.6|5716.1|5706.1|109
1580924700000|2020-02-05 17:45:00|5719.9|5709.9|5716.1|5706.1|5720.9|5710.9|5715.9|5705.9|95
1580925000000|2020-02-05 17:50:00|5716.4|5706.4|5714.1|5704.1|5720.4|5710.4|5713.9|5703.9|142
1580925300000|2020-02-05 17:55:00|5714.4|5704.4|5709.8|5699.8|5716.4|5706.4|5709.1|5699.1|198
1580950800000|2020-02-06 01:00:00|5747.4|5737.4|5758.6|5748.6|5758.9|5748.9|5745.6|5735.6|137
1580951100000|2020-02-06 01:05:00|5758.9|5748.9|5758.9|5748.9|5768.9|5758.9|5754.4|5744.4|280
1580951400000|2020-02-06 01:10:00|5758.6|5748.6|5768.6|5758.6|5774.1|5764.1|5757.6|5747.6|309
1580951700000|2020-02-06 01:15:00|5768.9|5758.9|5771.5|5761.5|5772.8|5762.8|5768|5758|256
1580952000000|2020-02-06 01:20:00|5771.4|5761.4|5765.1|5755.1|5772.6|5762.6|5763.4|5753.4|220
1580952300000|2020-02-06 01:25:00|5764.9|5754.9|5759.9|5749.9|5765.1|5755.1|5756.4|5746.4|177
1580952600000|2020-02-06 01:30:00|5760.4|5750.4|5751.1|5741.1|5760.6|5750.6|5746.4|5736.4|336
1580952900000|2020-02-06 01:35:00|5750.9|5740.9|5758.6|5748.6|5759.1|5749.1|5746.4|5736.4|311
1580953200000|2020-02-06 01:40:00|5758.9|5748.9|5757.6|5747.6|5760.1|5750.1|5754.4|5744.4|154
1580953500000|2020-02-06 01:45:00|5757.1|5747.1|5765.4|5755.4|5766.1|5756.1|5756.1|5746.1|187
1580953800000|2020-02-06 01:50:00|5765.1|5755.1|5761.1|5751.1|5765.1|5755.1|5760.1|5750.1|173
1580954100000|2020-02-06 01:55:00|5760.9|5750.9|5763.1|5753.1|5764.9|5754.9|5759.4|5749.4|123
1580954400000|2020-02-06 02:00:00|5763.4|5753.4|5765.6|5755.6|5767.9|5757.9|5761.1|5751.1|207
1580954700000|2020-02-06 02:05:00|5765.9|5755.9|5768.4|5758.4|5769.1|5759.1|5765.4|5755.4|109
1580955000000|2020-02-06 02:10:00|5768.9|5758.9|5768.6|5758.6|5771.3|5761.3|5767.9|5757.9|144
1580955300000|2020-02-06 02:15:00|5768.5|5758.5|5766.4|5756.4|5769.1|5759.1|5765.6|5755.6|48
1580955600000|2020-02-06 02:20:00|5766.1|5756.1|5769.9|5759.9|5769.9|5759.9|5765.9|5755.9|25
1580955900000|2020-02-06 02:25:00|5769.6|5759.6|5768.1|5758.1|5770.4|5760.4|5766.4|5756.4|58
1580956200000|2020-02-06 02:30:00|5768.4|5758.4|5766.5|5756.5|5771.4|5761.4|5765.9|5755.9|92
1580956500000|2020-02-06 02:35:00|5766.9|5756.9|5771.4|5761.4|5773.3|5763.3|5766.9|5756.9|91
1580956800000|2020-02-06 02:40:00|5771.6|5761.6|5774.3|5764.3|5774.3|5764.3|5771.6|5761.6|70
1580957100000|2020-02-06 02:45:00|5774.1|5764.1|5773.6|5763.6|5777.4|5767.4|5772.9|5762.9|81
1580957400000|2020-02-06 02:50:00|5773.8|5763.8|5776.9|5766.9|5781.3|5771.3|5773.8|5763.8|171
1580957700000|2020-02-06 02:55:00|5777.6|5767.6|5780.1|5770.1|5780.4|5770.4|5773.6|5763.6|112
1580958000000|2020-02-06 03:00:00|5780|5770|5785|5775|5788.1|5778.1|5779.4|5769.4|178
1580958300000|2020-02-06 03:05:00|5785.1|5775.1|5792.4|5782.4|5793.6|5783.6|5785.1|5775.1|166
1580958600000|2020-02-06 03:10:00|5792.6|5782.6|5798|5788|5799.6|5789.6|5790.8|5780.8|202
1580958900000|2020-02-06 03:15:00|5798.1|5788.1|5796.9|5786.9|5798.6|5788.6|5795.6|5785.6|114
1580959200000|2020-02-06 03:20:00|5796.6|5786.6|5798.5|5788.5|5799.1|5789.1|5793.4|5783.4|118
1580959500000|2020-02-06 03:25:00|5798.4|5788.4|5789.9|5779.9|5798.8|5788.8|5789.6|5779.6|136
1580959800000|2020-02-06 03:30:00|5789.4|5779.4|5790.6|5780.6|5790.6|5780.6|5786.9|5776.9|66
1580960100000|2020-02-06 03:35:00|5790.4|5780.4|5800.1|5790.1|5801.4|5791.4|5789.4|5779.4|96
1580960400000|2020-02-06 03:40:00|5800.3|5790.3|5794.6|5784.6|5800.3|5790.3|5794.6|5784.6|58
1580960700000|2020-02-06 03:45:00|5794.9|5784.9|5795.9|5785.9|5799.6|5789.6|5794.9|5784.9|56
1580961000000|2020-02-06 03:50:00|5795.6|5785.6|5789.9|5779.9|5795.6|5785.6|5789.4|5779.4|49
1580961300000|2020-02-06 03:55:00|5789.6|5779.6|5781.6|5771.6|5790.6|5780.6|5780.9|5770.9|81
1580961600000|2020-02-06 04:00:00|5782.1|5772.1|5787.4|5777.4|5791.6|5781.6|5781.6|5771.6|143
1580961900000|2020-02-06 04:05:00|5787.3|5777.3|5789.4|5779.4|5790.6|5780.6|5783.9|5773.9|153
1580962200000|2020-02-06 04:10:00|5788.1|5778.1|5787.6|5777.6|5788.9|5778.9|5785.4|5775.4|106
1580962500000|2020-02-06 04:15:00|5787.8|5777.8|5790.4|5780.4|5790.9|5780.9|5787.1|5777.1|60
1580962800000|2020-02-06 04:20:00|5790.5|5780.5|5788.1|5778.1|5793.1|5783.1|5787.4|5777.4|53
1580963100000|2020-02-06 04:25:00|5787.9|5777.9|5789.9|5779.9|5791.1|5781.1|5787.9|5777.9|50
1580963400000|2020-02-06 04:30:00|5790.4|5780.4|5789.9|5779.9|5794.4|5784.4|5789.4|5779.4|58
1580963700000|2020-02-06 04:35:00|5789.6|5779.6|5787.6|5777.6|5790.3|5780.3|5786.1|5776.1|71
1580964000000|2020-02-06 04:40:00|5787.4|5777.4|5789|5779|5789|5779|5786.9|5776.9|41
1580964300000|2020-02-06 04:45:00|5789.1|5779.1|5791.1|5781.1|5791.1|5781.1|5789|5779|37
1580964600000|2020-02-06 04:50:00|5791.4|5781.4|5791.3|5781.3|5792.5|5782.5|5789.5|5779.5|52
1580964900000|2020-02-06 04:55:00|5792|5782|5794.4|5784.4|5796.1|5786.1|5792|5782|31
1580965200000|2020-02-06 05:00:00|5794.1|5784.1|5796.4|5786.4|5798.1|5788.1|5793.9|5783.9|80
1580965500000|2020-02-06 05:05:00|5796.6|5786.6|5800.1|5790.1|5800.6|5790.6|5792.5|5782.5|108
1580965800000|2020-02-06 05:10:00|5799.9|5789.9|5795.9|5785.9|5800.1|5790.1|5795.9|5785.9|57
1580966100000|2020-02-06 05:15:00|5796.1|5786.1|5793.9|5783.9|5797.4|5787.4|5791.6|5781.6|70
1580966400000|2020-02-06 05:20:00|5794|5784|5795.4|5785.4|5795.6|5785.6|5793.1|5783.1|49
1580966700000|2020-02-06 05:25:00|5794.9|5784.9|5797|5787|5798|5788|5794.1|5784.1|49
1580967000000|2020-02-06 05:30:00|5797.1|5787.1|5813.3|5803.3|5813.3|5803.3|5796.9|5786.9|313
1580967300000|2020-02-06 05:35:00|5813.1|5803.1|5811.9|5801.9|5818.4|5808.4|5811.9|5801.9|191
1580967600000|2020-02-06 05:40:00|5811.6|5801.6|5810.9|5800.9|5816.1|5806.1|5810.1|5800.1|153
1580967900000|2020-02-06 05:45:00|5811.1|5801.1|5811.6|5801.6|5811.6|5801.6|5807.9|5797.9|110
1580968200000|2020-02-06 05:50:00|5811.9|5801.9|5812.6|5802.6|5814.1|5804.1|5811.1|5801.1|153
1580968500000|2020-02-06 05:55:00|5812.9|5802.9|5813.4|5803.4|5815.9|5805.9|5810.9|5800.9|97
1580968800000|2020-02-06 06:00:00|5813.1|5803.1|5812.6|5802.6|5814.1|5804.1|5810.9|5800.9|117
1580969100000|2020-02-06 06:05:00|5812.4|5802.4|5809.9|5799.9|5814.3|5804.3|5809.4|5799.4|118
1580969400000|2020-02-06 06:10:00|5809.6|5799.6|5811.1|5801.1|5812.1|5802.1|5808.6|5798.6|138
1580969700000|2020-02-06 06:15:00|5810.9|5800.9|5805.9|5795.9|5812.9|5802.9|5803.6|5793.6|132
1580970000000|2020-02-06 06:20:00|5805.6|5795.6|5795.4|5785.4|5807.9|5797.9|5793.9|5783.9|200
1580970300000|2020-02-06 06:25:00|5795.3|5785.3|5791|5781|5798|5788|5788.3|5778.3|284
1580970600000|2020-02-06 06:30:00|5790.6|5780.6|5791.9|5781.9|5794.9|5784.9|5787.9|5777.9|170
1580970900000|2020-02-06 06:35:00|5791.8|5781.8|5793.9|5783.9|5794.8|5784.8|5791.1|5781.1|82
1580971200000|2020-02-06 06:40:00|5794.1|5784.1|5795.9|5785.9|5796.9|5786.9|5794|5784|107
1580971500000|2020-02-06 06:45:00|5795.6|5785.6|5794.4|5784.4|5795.6|5785.6|5790.6|5780.6|107
1580971800000|2020-02-06 06:50:00|5794.1|5784.1|5796.1|5786.1|5796.4|5786.4|5791.4|5781.4|133
1580972100000|2020-02-06 06:55:00|5795.9|5785.9|5792.4|5782.4|5797.9|5787.9|5791.1|5781.1|179
1580972400000|2020-02-06 07:00:00|5792.6|5782.6|5783.6|5773.6|5792.9|5782.9|5778.6|5768.6|151
1580972700000|2020-02-06 07:05:00|5783.4|5773.4|5779.6|5769.6|5784.4|5774.4|5778.5|5768.5|62
1580973000000|2020-02-06 07:10:00|5779.4|5769.4|5779.4|5769.4|5781.4|5771.4|5777.9|5767.9|55
1580973300000|2020-02-06 07:15:00|5779.1|5769.1|5775.1|5765.1|5780.4|5770.4|5773.4|5763.4|82
1580973600000|2020-02-06 07:20:00|5775.4|5765.4|5777.8|5767.8|5782.1|5772.1|5774.9|5764.9|94
1580973900000|2020-02-06 07:25:00|5777.6|5767.6|5781.6|5771.6|5781.9|5771.9|5777.1|5767.1|94
1580974200000|2020-02-06 07:30:00|5781.4|5771.4|5774.6|5764.6|5781.4|5771.4|5772.8|5762.8|114
1580974500000|2020-02-06 07:35:00|5774.4|5764.4|5775.8|5765.8|5777.3|5767.3|5770.3|5760.3|94
1580974800000|2020-02-06 07:40:00|5775.4|5765.4|5764.6|5754.6|5775.4|5765.4|5764.1|5754.1|116
1580975100000|2020-02-06 07:45:00|5764.9|5754.9|5764.4|5754.4|5773.3|5763.3|5763.5|5753.5|124
1580975400000|2020-02-06 07:50:00|5764.1|5754.1|5769.9|5759.9|5773.1|5763.1|5764.1|5754.1|126
1580975700000|2020-02-06 07:55:00|5770.1|5760.1|5766.4|5756.4|5774.6|5764.6|5766.4|5756.4|162
1580976000000|2020-02-06 08:00:00|5765.4|5755.4|5769.1|5759.1|5771.9|5761.9|5761.9|5751.9|175
1580976300000|2020-02-06 08:05:00|5768.9|5758.9|5762.4|5752.4|5771.1|5761.1|5761.1|5751.1|166
1580976600000|2020-02-06 08:10:00|5762.6|5752.6|5756.1|5746.1|5762.9|5752.9|5750.4|5740.4|203
1580976900000|2020-02-06 08:15:00|5756.4|5746.4|5761.6|5751.6|5762.4|5752.4|5752.6|5742.6|186
1580977200000|2020-02-06 08:20:00|5761.4|5751.4|5757.4|5747.4|5761.4|5751.4|5756.1|5746.1|109
1580977500000|2020-02-06 08:25:00|5756.9|5746.9|5755.6|5745.6|5758.4|5748.4|5755.1|5745.1|73
1580977800000|2020-02-06 08:30:00|5755.9|5745.9|5750.6|5740.6|5757.6|5747.6|5749.1|5739.1|138
1580978100000|2020-02-06 08:35:00|5751.1|5741.1|5748.9|5738.9|5751.9|5741.9|5744.6|5734.6|148
1580978400000|2020-02-06 08:40:00|5748.6|5738.6|5751.4|5741.4|5754.1|5744.1|5746.1|5736.1|173
1580978700000|2020-02-06 08:45:00|5751.1|5741.1|5754.1|5744.1|5755.9|5745.9|5749.4|5739.4|145
1580979000000|2020-02-06 08:50:00|5754.4|5744.4|5760.6|5750.6|5760.9|5750.9|5753.6|5743.6|118
1580979300000|2020-02-06 08:55:00|5760.9|5750.9|5766.4|5756.4|5769.4|5759.4|5760.4|5750.4|146
1580979600000|2020-02-06 09:00:00|5766.9|5756.9|5756.9|5746.9|5771.1|5761.1|5754.1|5744.1|217
1580979900000|2020-02-06 09:05:00|5757.1|5747.1|5755.1|5745.1|5759.9|5749.9|5754.4|5744.4|153
1580980200000|2020-02-06 09:10:00|5754.9|5744.9|5746.6|5736.6|5754.9|5744.9|5744.9|5734.9|153
1580980500000|2020-02-06 09:15:00|5746.9|5736.9|5724.4|5714.4|5747.4|5737.4|5722.9|5712.9|269
1580980800000|2020-02-06 09:20:00|5724.6|5714.6|5725.6|5715.6|5731.6|5721.6|5723.1|5713.1|204
1580981100000|2020-02-06 09:25:00|5725.9|5715.9|5719.9|5709.9|5729.4|5719.4|5714.8|5704.8|181
1580981400000|2020-02-06 09:30:00|5719.6|5709.6|5722.6|5712.6|5725.6|5715.6|5719.4|5709.4|180
1580981700000|2020-02-06 09:35:00|5723.6|5713.6|5723.1|5713.1|5726.4|5716.4|5718.6|5708.6|122
1580982000000|2020-02-06 09:40:00|5722.6|5712.6|5724.1|5714.1|5725.1|5715.1|5720.4|5710.4|101
1580982300000|2020-02-06 09:45:00|5723.9|5713.9|5725.6|5715.6|5725.9|5715.9|5721.4|5711.4|133
1580982600000|2020-02-06 09:50:00|5725.9|5715.9|5729.4|5719.4|5729.9|5719.9|5725.4|5715.4|132
1580982900000|2020-02-06 09:55:00|5729.1|5719.1|5731.6|5721.6|5732.1|5722.1|5727.4|5717.4|79
1580983200000|2020-02-06 10:00:00|5731.4|5721.4|5730.6|5720.6|5732.1|5722.1|5726.9|5716.9|79
1580983500000|2020-02-06 10:05:00|5730.9|5720.9|5735.6|5725.6|5738.1|5728.1|5729.6|5719.6|86
1580983800000|2020-02-06 10:10:00|5735.9|5725.9|5739.4|5729.4|5740.4|5730.4|5731.4|5721.4|92
1580984100000|2020-02-06 10:15:00|5739.1|5729.1|5743.9|5733.9|5746.4|5736.4|5737.6|5727.6|122
1580984400000|2020-02-06 10:20:00|5743.6|5733.6|5744.1|5734.1|5745.6|5735.6|5741.6|5731.6|64
1580984700000|2020-02-06 10:25:00|5743.9|5733.9|5737.4|5727.4|5744.6|5734.6|5736.4|5726.4|97
1580985000000|2020-02-06 10:30:00|5737.1|5727.1|5733.6|5723.6|5739.1|5729.1|5733.6|5723.6|120
1580985300000|2020-02-06 10:35:00|5733.4|5723.4|5731.4|5721.4|5734.9|5724.9|5728.4|5718.4|100
1580985600000|2020-02-06 10:40:00|5731.6|5721.6|5730.6|5720.6|5732.4|5722.4|5728.4|5718.4|94
1580985900000|2020-02-06 10:45:00|5731.1|5721.1|5732.6|5722.6|5733.6|5723.6|5729.1|5719.1|58
1580986200000|2020-02-06 10:50:00|5732.4|5722.4|5731.6|5721.6|5732.4|5722.4|5728.9|5718.9|96
1580986500000|2020-02-06 10:55:00|5731.4|5721.4|5725.9|5715.9|5733.6|5723.6|5721.1|5711.1|172
1580986800000|2020-02-06 11:00:00|5725.6|5715.6|5732.1|5722.1|5733.4|5723.4|5724.1|5714.1|127
1580987100000|2020-02-06 11:05:00|5732.4|5722.4|5734.1|5724.1|5734.6|5724.6|5731.6|5721.6|86
1580987400000|2020-02-06 11:10:00|5733.9|5723.9|5735.1|5725.1|5736.4|5726.4|5733.4|5723.4|97
1580987700000|2020-02-06 11:15:00|5734.9|5724.9|5737.1|5727.1|5738.9|5728.9|5733.4|5723.4|70
1580988000000|2020-02-06 11:20:00|5736.4|5726.4|5737.1|5727.1|5738.1|5728.1|5735.9|5725.9|83
1580988300000|2020-02-06 11:25:00|5736.9|5726.9|5740.6|5730.6|5741.4|5731.4|5736.9|5726.9|79
1580988600000|2020-02-06 11:30:00|5740.1|5730.1|5739.6|5729.6|5741.4|5731.4|5737.4|5727.4|77
1580988900000|2020-02-06 11:35:00|5739.4|5729.4|5738.9|5728.9|5740.4|5730.4|5736.9|5726.9|66
1580989200000|2020-02-06 11:40:00|5738.6|5728.6|5739.6|5729.6|5739.6|5729.6|5737.1|5727.1|41
1580989500000|2020-02-06 11:45:00|5739.4|5729.4|5738.1|5728.1|5739.4|5729.4|5736.6|5726.6|39
1580989800000|2020-02-06 11:50:00|5738.4|5728.4|5739.4|5729.4|5739.4|5729.4|5737.4|5727.4|24
1580990100000|2020-02-06 11:55:00|5739.6|5729.6|5743.9|5733.9|5744.4|5734.4|5739.1|5729.1|50
1580990400000|2020-02-06 12:00:00|5744.1|5734.1|5744.9|5734.9|5745.9|5735.9|5742.1|5732.1|48
1580990700000|2020-02-06 12:05:00|5744.6|5734.6|5747.6|5737.6|5748.9|5738.9|5744.4|5734.4|50
1580991000000|2020-02-06 12:10:00|5747.9|5737.9|5749.1|5739.1|5754.9|5744.9|5747.9|5737.9|75
1580991300000|2020-02-06 12:15:00|5749.4|5739.4|5745.4|5735.4|5749.4|5739.4|5744.9|5734.9|66
1580991600000|2020-02-06 12:20:00|5745.6|5735.6|5743.4|5733.4|5746.9|5736.9|5742.6|5732.6|94
1580991900000|2020-02-06 12:25:00|5743.1|5733.1|5745.9|5735.9|5746.6|5736.6|5742.1|5732.1|103
1580992200000|2020-02-06 12:30:00|5746.1|5736.1|5740.9|5730.9|5748.9|5738.9|5740.9|5730.9|127
1580992500000|2020-02-06 12:35:00|5741.4|5731.4|5739.4|5729.4|5743.6|5733.6|5737.4|5727.4|143
1580992800000|2020-02-06 12:40:00|5739.1|5729.1|5737.9|5727.9|5740.6|5730.6|5736.4|5726.4|98
1580993100000|2020-02-06 12:45:00|5737.6|5727.6|5738.1|5728.1|5738.6|5728.6|5736.4|5726.4|45
1580993400000|2020-02-06 12:50:00|5738.4|5728.4|5732.9|5722.9|5740.6|5730.6|5731.9|5721.9|90
1580993700000|2020-02-06 12:55:00|5732.6|5722.6|5734.6|5724.6|5735.6|5725.6|5727.9|5717.9|113
1580994000000|2020-02-06 13:00:00|5734.4|5724.4|5734.9|5724.9|5736.4|5726.4|5725.6|5715.6|160
1580994300000|2020-02-06 13:05:00|5735.1|5725.1|5733.6|5723.6|5737.4|5727.4|5730.9|5720.9|88
1580994600000|2020-02-06 13:10:00|5733.9|5723.9|5737.9|5727.9|5743.6|5733.6|5733.6|5723.6|138
1580994900000|2020-02-06 13:15:00|5737.6|5727.6|5744.1|5734.1|5744.1|5734.1|5737.1|5727.1|98
1580995200000|2020-02-06 13:20:00|5744.4|5734.4|5749.1|5739.1|5751.4|5741.4|5743.9|5733.9|135
1580995500000|2020-02-06 13:25:00|5748.9|5738.9|5749.6|5739.6|5749.6|5739.6|5741.9|5731.9|110
1580995800000|2020-02-06 13:30:00|5749.4|5739.4|5761.6|5751.6|5761.6|5751.6|5746.4|5736.4|166
1580996100000|2020-02-06 13:35:00|5761.4|5751.4|5762.4|5752.4|5763.6|5753.6|5752.9|5742.9|140
1580996400000|2020-02-06 13:40:00|5762.1|5752.1|5766.6|5756.6|5767.9|5757.9|5760.6|5750.6|140
1580996700000|2020-02-06 13:45:00|5767.4|5757.4|5757.9|5747.9|5767.6|5757.6|5754.4|5744.4|166
1580997000000|2020-02-06 13:50:00|5758.1|5748.1|5751.1|5741.1|5759.9|5749.9|5750.6|5740.6|143
1580997300000|2020-02-06 13:55:00|5750.9|5740.9|5759.4|5749.4|5759.4|5749.4|5749.6|5739.6|136
1580997600000|2020-02-06 14:00:00|5759.6|5749.6|5767.6|5757.6|5767.6|5757.6|5754.6|5744.6|181
1580997900000|2020-02-06 14:05:00|5767.4|5757.4|5766.6|5756.6|5768.4|5758.4|5762.1|5752.1|97
1580998200000|2020-02-06 14:10:00|5765.9|5755.9|5761.4|5751.4|5765.9|5755.9|5760.9|5750.9|68
1580998500000|2020-02-06 14:15:00|5761.6|5751.6|5762.9|5752.9|5763.4|5753.4|5760.9|5750.9|70
1580998800000|2020-02-06 14:20:00|5762.6|5752.6|5765.1|5755.1|5765.4|5755.4|5760.9|5750.9|60
1580999100000|2020-02-06 14:25:00|5764.6|5754.6|5764.1|5754.1|5765.4|5755.4|5762.9|5752.9|66
1580999400000|2020-02-06 14:30:00|5763.9|5753.9|5759.9|5749.9|5765.4|5755.4|5755.6|5745.6|292
1580999700000|2020-02-06 14:35:00|5759.6|5749.6|5753.9|5743.9|5761.6|5751.6|5753.6|5743.6|182
1581000000000|2020-02-06 14:40:00|5753.6|5743.6|5747.1|5737.1|5755.4|5745.4|5743.4|5733.4|231
1581000300000|2020-02-06 14:45:00|5747.4|5737.4|5747.1|5737.1|5752.6|5742.6|5745.6|5735.6|227
1581000600000|2020-02-06 14:50:00|5746.9|5736.9|5748.4|5738.4|5749.9|5739.9|5740.6|5730.6|204
1581000900000|2020-02-06 14:55:00|5748.1|5738.1|5755.1|5745.1|5758.9|5748.9|5745.9|5735.9|201
1581001200000|2020-02-06 15:00:00|5756.6|5746.6|5761.6|5751.6|5764.1|5754.1|5754.9|5744.9|185
1581001500000|2020-02-06 15:05:00|5761.4|5751.4|5763.9|5753.9|5764.9|5754.9|5757.4|5747.4|118
1581001800000|2020-02-06 15:10:00|5763.6|5753.6|5764.9|5754.9|5775.1|5765.1|5761.1|5751.1|239
1581002100000|2020-02-06 15:15:00|5765.1|5755.1|5752.9|5742.9|5765.9|5755.9|5748.9|5738.9|261
1581002400000|2020-02-06 15:20:00|5753.1|5743.1|5749.6|5739.6|5754.1|5744.1|5746.4|5736.4|216
1581002700000|2020-02-06 15:25:00|5749.4|5739.4|5757.1|5747.1|5761.4|5751.4|5747.6|5737.6|214
1581003000000|2020-02-06 15:30:00|5756.9|5746.9|5762.4|5752.4|5763.4|5753.4|5753.6|5743.6|183
1581003300000|2020-02-06 15:35:00|5762.1|5752.1|5773.6|5763.6|5774.4|5764.4|5759.4|5749.4|145
1581003600000|2020-02-06 15:40:00|5773.4|5763.4|5765.9|5755.9|5773.9|5763.9|5763.6|5753.6|165
1581003900000|2020-02-06 15:45:00|5765.6|5755.6|5765.9|5755.9|5778.6|5768.6|5764.6|5754.6|205
1581004200000|2020-02-06 15:50:00|5766.1|5756.1|5752.1|5742.1|5769.6|5759.6|5750.9|5740.9|261
1581004500000|2020-02-06 15:55:00|5752.4|5742.4|5758.4|5748.4|5759.6|5749.6|5751.9|5741.9|212
1581004800000|2020-02-06 16:00:00|5758.1|5748.1|5760.6|5750.6|5761.6|5751.6|5756.1|5746.1|133
1581005100000|2020-02-06 16:05:00|5760.4|5750.4|5756.4|5746.4|5760.4|5750.4|5754.6|5744.6|107
1581005400000|2020-02-06 16:10:00|5756.6|5746.6|5756.6|5746.6|5759.6|5749.6|5750.1|5740.1|172
1581005700000|2020-02-06 16:15:00|5756.4|5746.4|5744.6|5734.6|5756.4|5746.4|5743.4|5733.4|225
1581006000000|2020-02-06 16:20:00|5744.1|5734.1|5750.4|5740.4|5750.9|5740.9|5743.9|5733.9|167
1581006300000|2020-02-06 16:25:00|5750.1|5740.1|5757.4|5747.4|5757.4|5747.4|5747.6|5737.6|58
1581006600000|2020-02-06 16:30:00|5757.1|5747.1|5750.1|5740.1|5758.1|5748.1|5746.4|5736.4|172
1581006900000|2020-02-06 16:35:00|5749.9|5739.9|5747.4|5737.4|5750.6|5740.6|5746.6|5736.6|96
1581007200000|2020-02-06 16:40:00|5747.6|5737.6|5738.6|5728.6|5749.4|5739.4|5738.4|5728.4|125
1581007500000|2020-02-06 16:45:00|5738.4|5728.4|5741.4|5731.4|5742.6|5732.6|5738.4|5728.4|118
1581007800000|2020-02-06 16:50:00|5740.1|5730.1|5737.6|5727.6|5740.6|5730.6|5735.6|5725.6|134
1581008100000|2020-02-06 16:55:00|5737.9|5727.9|5738.4|5728.4|5740.9|5730.9|5735.1|5725.1|76
1581008400000|2020-02-06 17:00:00|5738.1|5728.1|5742.4|5732.4|5743.4|5733.4|5738.1|5728.1|82
1581008700000|2020-02-06 17:05:00|5742.6|5732.6|5745.9|5735.9|5745.9|5735.9|5741.9|5731.9|44
1581009000000|2020-02-06 17:10:00|5746.4|5736.4|5744.4|5734.4|5749.1|5739.1|5743.4|5733.4|70
1581009300000|2020-02-06 17:15:00|5744.6|5734.6|5750.4|5740.4|5750.6|5740.6|5744.4|5734.4|46
1581009600000|2020-02-06 17:20:00|5750.1|5740.1|5749.9|5739.9|5751.4|5741.4|5748.9|5738.9|44
1581009900000|2020-02-06 17:25:00|5750.1|5740.1|5752.4|5742.4|5753.4|5743.4|5749.4|5739.4|32
1581010200000|2020-02-06 17:30:00|5752.6|5742.6|5752.9|5742.9|5753.6|5743.6|5751.4|5741.4|67
1581010500000|2020-02-06 17:35:00|5753.1|5743.1|5752.4|5742.4|5755.1|5745.1|5751.4|5741.4|43
1581010800000|2020-02-06 17:40:00|5752.6|5742.6|5754.4|5744.4|5755.6|5745.6|5750.4|5740.4|61
1581011100000|2020-02-06 17:45:00|5753.9|5743.9|5752.4|5742.4|5754.6|5744.6|5751.6|5741.6|59
1581011400000|2020-02-06 17:50:00|5752.6|5742.6|5755.1|5745.1|5755.6|5745.6|5751.4|5741.4|42
1581011700000|2020-02-06 17:55:00|5755.3|5745.3|5748|5738|5755.3|5745.3|5747.3|5737.3|147
1581037200000|2020-02-07 01:00:00|5756.6|5746.6|5756.5|5746.5|5762.6|5752.6|5755.1|5745.1|160
1581037500000|2020-02-07 01:05:00|5756.9|5746.9|5750.9|5740.9|5760.9|5750.9|5750.6|5740.6|268
1581037800000|2020-02-07 01:10:00|5750.6|5740.6|5744.4|5734.4|5750.9|5740.9|5740.4|5730.4|217
1581038100000|2020-02-07 01:15:00|5744.6|5734.6|5745.4|5735.4|5751.6|5741.6|5744.4|5734.4|161
1581038400000|2020-02-07 01:20:00|5745.1|5735.1|5743.4|5733.4|5747.4|5737.4|5739.4|5729.4|220
1581038700000|2020-02-07 01:25:00|5743.1|5733.1|5742.1|5732.1|5743.4|5733.4|5737.4|5727.4|173
1581039000000|2020-02-07 01:30:00|5742.4|5732.4|5746.8|5736.8|5747.6|5737.6|5741.6|5731.6|225
1581039300000|2020-02-07 01:35:00|5746.9|5736.9|5748.9|5738.9|5753.4|5743.4|5746.9|5736.9|174
1581039600000|2020-02-07 01:40:00|5748.6|5738.6|5752.1|5742.1|5753.1|5743.1|5747.9|5737.9|105
1581039900000|2020-02-07 01:45:00|5751.8|5741.8|5754.4|5744.4|5756.1|5746.1|5747.6|5737.6|144
1581040200000|2020-02-07 01:50:00|5754.1|5744.1|5744.6|5734.6|5754.1|5744.1|5743.6|5733.6|120
1581040500000|2020-02-07 01:55:00|5744.9|5734.9|5745.9|5735.9|5751.1|5741.1|5744.8|5734.8|126
1581040800000|2020-02-07 02:00:00|5745.6|5735.6|5747.4|5737.4|5748.1|5738.1|5744.4|5734.4|98
1581041100000|2020-02-07 02:05:00|5747.1|5737.1|5746.1|5736.1|5749.6|5739.6|5746.1|5736.1|79
1581041400000|2020-02-07 02:10:00|5746.4|5736.4|5749.4|5739.4|5750.4|5740.4|5745.1|5735.1|70
1581041700000|2020-02-07 02:15:00|5749.1|5739.1|5747.9|5737.9|5750.4|5740.4|5746.1|5736.1|59
1581042000000|2020-02-07 02:20:00|5748.1|5738.1|5749.1|5739.1|5751.9|5741.9|5747.4|5737.4|68
1581042300000|2020-02-07 02:25:00|5749.4|5739.4|5747.6|5737.6|5749.6|5739.6|5747.6|5737.6|78
1581042600000|2020-02-07 02:30:00|5747.9|5737.9|5743.9|5733.9|5749.6|5739.6|5743.6|5733.6|101
1581042900000|2020-02-07 02:35:00|5744.1|5734.1|5741.9|5731.9|5744.9|5734.9|5740.1|5730.1|100
1581043200000|2020-02-07 02:40:00|5741.6|5731.6|5741.9|5731.9|5742.6|5732.6|5738.1|5728.1|116
1581043500000|2020-02-07 02:45:00|5741.6|5731.6|5735.1|5725.1|5742.9|5732.9|5733.9|5723.9|155
1581043800000|2020-02-07 02:50:00|5734.6|5724.6|5735.1|5725.1|5736.1|5726.1|5730.1|5720.1|145
1581044100000|2020-02-07 02:55:00|5735.4|5725.4|5730.1|5720.1|5736.1|5726.1|5725.6|5715.6|195
1581044400000|2020-02-07 03:00:00|5730.4|5720.4|5734.6|5724.6|5736.9|5726.9|5730.1|5720.1|122
1581044700000|2020-02-07 03:05:00|5734.4|5724.4|5733.6|5723.6|5735.9|5725.9|5733.4|5723.4|75
1581045000000|2020-02-07 03:10:00|5733.4|5723.4|5732.4|5722.4|5734.9|5724.9|5730.1|5720.1|77
1581045300000|2020-02-07 03:15:00|5732.6|5722.6|5737.6|5727.6|5737.9|5727.9|5730.6|5720.6|133
1581045600000|2020-02-07 03:20:00|5737.9|5727.9|5739.6|5729.6|5740.6|5730.6|5736.9|5726.9|66
1581045900000|2020-02-07 03:25:00|5739.4|5729.4|5736.4|5726.4|5739.4|5729.4|5736.4|5726.4|55
1581046200000|2020-02-07 03:30:00|5736.1|5726.1|5737.4|5727.4|5737.9|5727.9|5735.1|5725.1|58
1581046500000|2020-02-07 03:35:00|5737.1|5727.1|5734.4|5724.4|5737.9|5727.9|5733.9|5723.9|42
1581046800000|2020-02-07 03:40:00|5734.1|5724.1|5734.1|5724.1|5734.1|5724.1|5732.8|5722.8|27
1581047100000|2020-02-07 03:45:00|5734.4|5724.4|5733.4|5723.4|5734.6|5724.6|5733.4|5723.4|15
1581047400000|2020-02-07 03:50:00|5733.6|5723.6|5734.6|5724.6|5734.6|5724.6|5733.4|5723.4|29
1581047700000|2020-02-07 03:55:00|5734.1|5724.1|5733.4|5723.4|5734.1|5724.1|5732.9|5722.9|25
1581048000000|2020-02-07 04:00:00|5733.3|5723.3|5733.1|5723.1|5733.6|5723.6|5732.5|5722.5|34
1581048300000|2020-02-07 04:05:00|5733|5723|5733.4|5723.4|5734.4|5724.4|5732.9|5722.9|22
1581048600000|2020-02-07 04:10:00|5733.1|5723.1|5732.6|5722.6|5733.6|5723.6|5732.6|5722.6|13
1581048900000|2020-02-07 04:15:00|5732.9|5722.9|5732.9|5722.9|5733.8|5723.8|5732.6|5722.6|14
1581049200000|2020-02-07 04:20:00|5733.1|5723.1|5733.4|5723.4|5734.3|5724.3|5732.9|5722.9|25
1581049500000|2020-02-07 04:25:00|5733.1|5723.1|5735.6|5725.6|5736.4|5726.4|5733.1|5723.1|21
1581049800000|2020-02-07 04:30:00|5735.4|5725.4|5733.4|5723.4|5735.4|5725.4|5733.1|5723.1|14
1581050100000|2020-02-07 04:35:00|5733.1|5723.1|5733.4|5723.4|5733.6|5723.6|5732.6|5722.6|29
1581050400000|2020-02-07 04:40:00|5733.6|5723.6|5733.4|5723.4|5733.6|5723.6|5733.4|5723.4|2
1581050700000|2020-02-07 04:45:00|5733.1|5723.1|5729.6|5719.6|5733.4|5723.4|5727.4|5717.4|57
1581051000000|2020-02-07 04:50:00|5729.8|5719.8|5730.9|5720.9|5731.4|5721.4|5729.6|5719.6|11
1581051300000|2020-02-07 04:55:00|5731|5721|5728.9|5718.9|5731.1|5721.1|5728.9|5718.9|23
1581051600000|2020-02-07 05:00:00|5729|5719|5729.1|5719.1|5730|5720|5728.9|5718.9|46
1581051900000|2020-02-07 05:05:00|5729.4|5719.4|5731.6|5721.6|5732|5722|5729.1|5719.1|53
1581052200000|2020-02-07 05:10:00|5731.4|5721.4|5728.1|5718.1|5731.6|5721.6|5727.9|5717.9|34
1581052500000|2020-02-07 05:15:00|5728.4|5718.4|5727.5|5717.5|5729.1|5719.1|5725.9|5715.9|73
1581052800000|2020-02-07 05:20:00|5727.9|5717.9|5729.5|5719.5|5730.3|5720.3|5727.4|5717.4|47
1581053100000|2020-02-07 05:25:00|5729.8|5719.8|5731.1|5721.1|5731.1|5721.1|5727.9|5717.9|58
1581053400000|2020-02-07 05:30:00|5730.9|5720.9|5728.9|5718.9|5733.9|5723.9|5727.4|5717.4|139
1581053700000|2020-02-07 05:35:00|5728.6|5718.6|5734.9|5724.9|5734.9|5724.9|5726.1|5716.1|125
1581054000000|2020-02-07 05:40:00|5735.1|5725.1|5731.1|5721.1|5736.3|5726.3|5731.1|5721.1|122
1581054300000|2020-02-07 05:45:00|5731.4|5721.4|5738.6|5728.6|5738.6|5728.6|5731.4|5721.4|86
1581054600000|2020-02-07 05:50:00|5738.9|5728.9|5736.6|5726.6|5738.9|5728.9|5736.6|5726.6|41
1581054900000|2020-02-07 05:55:00|5736.4|5726.4|5735.1|5725.1|5736.4|5726.4|5734.1|5724.1|24
1581055200000|2020-02-07 06:00:00|5735.4|5725.4|5732.9|5722.9|5735.4|5725.4|5732.6|5722.6|58
1581055500000|2020-02-07 06:05:00|5732.6|5722.6|5735.1|5725.1|5735.6|5725.6|5732.6|5722.6|43
1581055800000|2020-02-07 06:10:00|5735.4|5725.4|5735.9|5725.9|5737.1|5727.1|5734.9|5724.9|73
1581056100000|2020-02-07 06:15:00|5736|5726|5735.1|5725.1|5737.1|5727.1|5733.1|5723.1|106
1581056400000|2020-02-07 06:20:00|5734.9|5724.9|5740|5730|5740|5730|5734.5|5724.5|137
1581056700000|2020-02-07 06:25:00|5740.1|5730.1|5745.9|5735.9|5746.9|5736.9|5739.9|5729.9|183
1581057000000|2020-02-07 06:30:00|5745.6|5735.6|5743.9|5733.9|5746.1|5736.1|5739.9|5729.9|139
1581057300000|2020-02-07 06:35:00|5744.1|5734.1|5740.9|5730.9|5744.4|5734.4|5740.6|5730.6|55
1581057600000|2020-02-07 06:40:00|5741.1|5731.1|5738.9|5728.9|5741.1|5731.1|5738.4|5728.4|79
1581057900000|2020-02-07 06:45:00|5739.1|5729.1|5736.4|5726.4|5740.6|5730.6|5735.9|5725.9|73
1581058200000|2020-02-07 06:50:00|5736.6|5726.6|5739.1|5729.1|5742.9|5732.9|5736.6|5726.6|138
1581058500000|2020-02-07 06:55:00|5739.4|5729.4|5742.1|5732.1|5744.1|5734.1|5739.4|5729.4|156
1581058800000|2020-02-07 07:00:00|5742.4|5732.4|5734.9|5724.9|5743.6|5733.6|5734.6|5724.6|143
1581059100000|2020-02-07 07:05:00|5735.1|5725.1|5732.9|5722.9|5735.1|5725.1|5732.6|5722.6|55
1581059400000|2020-02-07 07:10:00|5733.1|5723.1|5736.9|5726.9|5739.1|5729.1|5732.9|5722.9|115
1581059700000|2020-02-07 07:15:00|5737.1|5727.1|5731.1|5721.1|5740.1|5730.1|5731.1|5721.1|116
1581060000000|2020-02-07 07:20:00|5730.9|5720.9|5726.6|5716.6|5731.9|5721.9|5725.6|5715.6|109
1581060300000|2020-02-07 07:25:00|5725.9|5715.9|5720.9|5710.9|5726.4|5716.4|5718.4|5708.4|142
1581060600000|2020-02-07 07:30:00|5721.1|5711.1|5720.1|5710.1|5722.8|5712.8|5717.1|5707.1|137
1581060900000|2020-02-07 07:35:00|5720.3|5710.3|5718.5|5708.5|5722.6|5712.6|5716.6|5706.6|88
1581061200000|2020-02-07 07:40:00|5718.8|5708.8|5718.3|5708.3|5720.4|5710.4|5717.9|5707.9|67
1581061500000|2020-02-07 07:45:00|5717.9|5707.9|5716.4|5706.4|5718.3|5708.3|5715.9|5705.9|72
1581061800000|2020-02-07 07:50:00|5716.6|5706.6|5718.4|5708.4|5719.8|5709.8|5716.4|5706.4|75
1581062100000|2020-02-07 07:55:00|5718.1|5708.1|5717.9|5707.9|5722.9|5712.9|5717.9|5707.9|79
1581062400000|2020-02-07 08:00:00|5717.6|5707.6|5694.1|5684.1|5721.4|5711.4|5687.4|5677.4|335
1581062700000|2020-02-07 08:05:00|5693.9|5683.9|5700.9|5690.9|5701.9|5691.9|5693.1|5683.1|184
1581063000000|2020-02-07 08:10:00|5701.4|5691.4|5701.4|5691.4|5705.4|5695.4|5699.4|5689.4|103
1581063300000|2020-02-07 08:15:00|5701.6|5691.6|5701.9|5691.9|5704.4|5694.4|5699.9|5689.9|103
1581063600000|2020-02-07 08:20:00|5701.6|5691.6|5698.4|5688.4|5703.6|5693.6|5696.4|5686.4|91
1581063900000|2020-02-07 08:25:00|5698.1|5688.1|5696.6|5686.6|5701.9|5691.9|5695.6|5685.6|93
1581064200000|2020-02-07 08:30:00|5697.1|5687.1|5697.4|5687.4|5701.1|5691.1|5697.1|5687.1|73
1581064500000|2020-02-07 08:35:00|5697.6|5687.6|5695.4|5685.4|5700.6|5690.6|5694.9|5684.9|101
1581064800000|2020-02-07 08:40:00|5695.1|5685.1|5698.1|5688.1|5699.1|5689.1|5689.9|5679.9|94
1581065100000|2020-02-07 08:45:00|5697.9|5687.9|5695.6|5685.6|5697.9|5687.9|5693.4|5683.4|99
1581065400000|2020-02-07 08:50:00|5695.1|5685.1|5698.6|5688.6|5698.6|5688.6|5693.4|5683.4|86
1581065700000|2020-02-07 08:55:00|5698.4|5688.4|5693.6|5683.6|5699.9|5689.9|5690.9|5680.9|99
1581066000000|2020-02-07 09:00:00|5693.4|5683.4|5698.1|5688.1|5698.6|5688.6|5688.6|5678.6|143
1581066300000|2020-02-07 09:05:00|5697.9|5687.9|5695.9|5685.9|5698.9|5688.9|5695.4|5685.4|67
1581066600000|2020-02-07 09:10:00|5695.6|5685.6|5696.4|5686.4|5698.4|5688.4|5694.6|5684.6|76
1581066900000|2020-02-07 09:15:00|5696.1|5686.1|5698.9|5688.9|5698.9|5688.9|5695.4|5685.4|70
1581067200000|2020-02-07 09:20:00|5699.1|5689.1|5702.1|5692.1|5702.4|5692.4|5697.4|5687.4|69
1581067500000|2020-02-07 09:25:00|5701.9|5691.9|5687.4|5677.4|5701.9|5691.9|5687.1|5677.1|114
1581067800000|2020-02-07 09:30:00|5687.1|5677.1|5692.6|5682.6|5693.1|5683.1|5682.9|5672.9|155
1581068100000|2020-02-07 09:35:00|5692.4|5682.4|5691.1|5681.1|5693.4|5683.4|5690.1|5680.1|151
1581068400000|2020-02-07 09:40:00|5690.9|5680.9|5689.6|5679.6|5691.6|5681.6|5687.6|5677.6|82
1581068700000|2020-02-07 09:45:00|5689.9|5679.9|5679.1|5669.1|5689.9|5679.9|5677.6|5667.6|124
1581069000000|2020-02-07 09:50:00|5679.4|5669.4|5676.4|5666.4|5679.4|5669.4|5673.6|5663.6|177
1581069300000|2020-02-07 09:55:00|5676.9|5666.9|5674.4|5664.4|5677.1|5667.1|5671.9|5661.9|111
1581069600000|2020-02-07 10:00:00|5674.1|5664.1|5684.4|5674.4|5684.4|5674.4|5673.4|5663.4|125
1581069900000|2020-02-07 10:05:00|5683.1|5673.1|5683.6|5673.6|5684.6|5674.6|5680.6|5670.6|80
1581070200000|2020-02-07 10:10:00|5683.9|5673.9|5669.6|5659.6|5684.9|5674.9|5666.9|5656.9|382
1581070500000|2020-02-07 10:15:00|5669.9|5659.9|5676.9|5666.9|5677.9|5667.9|5667.6|5657.6|151
1581070800000|2020-02-07 10:20:00|5676.6|5666.6|5681.6|5671.6|5682.6|5672.6|5676.1|5666.1|122
1581071100000|2020-02-07 10:25:00|5681.4|5671.4|5681.4|5671.4|5682.4|5672.4|5679.6|5669.6|129
1581071400000|2020-02-07 10:30:00|5681.1|5671.1|5678.9|5668.9|5681.9|5671.9|5676.6|5666.6|138
1581071700000|2020-02-07 10:35:00|5678.4|5668.4|5678.9|5668.9|5680.6|5670.6|5675.1|5665.1|126
1581072000000|2020-02-07 10:40:00|5679.1|5669.1|5680.9|5670.9|5681.1|5671.1|5676.4|5666.4|112
1581072300000|2020-02-07 10:45:00|5680.6|5670.6|5679.4|5669.4|5680.6|5670.6|5677.4|5667.4|88
1581072600000|2020-02-07 10:50:00|5679.6|5669.6|5671.1|5661.1|5679.6|5669.6|5670.9|5660.9|84
1581072900000|2020-02-07 10:55:00|5671.4|5661.4|5674.9|5664.9|5675.9|5665.9|5671.4|5661.4|76
1581073200000|2020-02-07 11:00:00|5674.6|5664.6|5671.4|5661.4|5676.4|5666.4|5667.1|5657.1|141
1581073500000|2020-02-07 11:05:00|5671.6|5661.6|5673.9|5663.9|5674.9|5664.9|5671.1|5661.1|116
1581073800000|2020-02-07 11:10:00|5673.6|5663.6|5682.1|5672.1|5682.1|5672.1|5673.4|5663.4|134
1581074100000|2020-02-07 11:15:00|5682.4|5672.4|5682.9|5672.9|5686.1|5676.1|5682.4|5672.4|121
1581074400000|2020-02-07 11:20:00|5683.1|5673.1|5682.6|5672.6|5683.9|5673.9|5679.6|5669.6|88
1581074700000|2020-02-07 11:25:00|5682.9|5672.9|5679.9|5669.9|5682.9|5672.9|5679.6|5669.6|102
1581075000000|2020-02-07 11:30:00|5679.6|5669.6|5680.6|5670.6|5682.6|5672.6|5679.4|5669.4|110
1581075300000|2020-02-07 11:35:00|5680.9|5670.9|5679.9|5669.9|5682.6|5672.6|5679.6|5669.6|91
1581075600000|2020-02-07 11:40:00|5680.1|5670.1|5680.6|5670.6|5681.4|5671.4|5679.4|5669.4|61
1581075900000|2020-02-07 11:45:00|5680.4|5670.4|5681.9|5671.9|5682.4|5672.4|5680.4|5670.4|57
1581076200000|2020-02-07 11:50:00|5681.6|5671.6|5682.1|5672.1|5685.1|5675.1|5681.6|5671.6|66
1581076500000|2020-02-07 11:55:00|5681.9|5671.9|5679.1|5669.1|5681.9|5671.9|5677.9|5667.9|54
1581076800000|2020-02-07 12:00:00|5679.4|5669.4|5680.6|5670.6|5681.6|5671.6|5678.9|5668.9|55
1581077100000|2020-02-07 12:05:00|5680.9|5670.9|5683.6|5673.6|5683.6|5673.6|5680.6|5670.6|63
1581077400000|2020-02-07 12:10:00|5682.6|5672.6|5677.4|5667.4|5682.9|5672.9|5677.4|5667.4|45
1581077700000|2020-02-07 12:15:00|5677.6|5667.6|5677.6|5667.6|5679.6|5669.6|5677.6|5667.6|51
1581078000000|2020-02-07 12:20:00|5677.9|5667.9|5675.4|5665.4|5677.9|5667.9|5674.6|5664.6|66
1581078300000|2020-02-07 12:25:00|5675.1|5665.1|5671.1|5661.1|5676.6|5666.6|5671.1|5661.1|74
1581078600000|2020-02-07 12:30:00|5671.4|5661.4|5676.4|5666.4|5682.1|5672.1|5671.4|5661.4|159
1581078900000|2020-02-07 12:35:00|5676.6|5666.6|5662.9|5652.9|5676.9|5666.9|5661.6|5651.6|116
1581079200000|2020-02-07 12:40:00|5662.6|5652.6|5667.4|5657.4|5667.4|5657.4|5658.9|5648.9|91
1581079500000|2020-02-07 12:45:00|5668.6|5658.6|5660.1|5650.1|5669.6|5659.6|5659.4|5649.4|117
1581079800000|2020-02-07 12:50:00|5659.9|5649.9|5663.9|5653.9|5666.9|5656.9|5659.6|5649.6|103
1581080100000|2020-02-07 12:55:00|5664.6|5654.6|5665.9|5655.9|5669.9|5659.9|5663.6|5653.6|96
1581080400000|2020-02-07 13:00:00|5665.6|5655.6|5665.4|5655.4|5670.9|5660.9|5664.1|5654.1|103
1581080700000|2020-02-07 13:05:00|5665.6|5655.6|5663.4|5653.4|5668.6|5658.6|5662.4|5652.4|94
1581081000000|2020-02-07 13:10:00|5663.6|5653.6|5671.1|5661.1|5672.4|5662.4|5662.9|5652.9|137
1581081300000|2020-02-07 13:15:00|5670.9|5660.9|5674.4|5664.4|5675.1|5665.1|5669.1|5659.1|131
1581081600000|2020-02-07 13:20:00|5674.6|5664.6|5677.4|5667.4|5681.4|5671.4|5674.6|5664.6|126
1581081900000|2020-02-07 13:25:00|5677.6|5667.6|5678.6|5668.6|5682.4|5672.4|5677.1|5667.1|132
1581082200000|2020-02-07 13:30:00|5678.9|5668.9|5678.6|5668.6|5686.6|5676.6|5678.1|5668.1|306
1581082500000|2020-02-07 13:35:00|5678.9|5668.9|5676.6|5666.6|5680.4|5670.4|5659.9|5649.9|323
1581082800000|2020-02-07 13:40:00|5676.9|5666.9|5663.4|5653.4|5678.6|5668.6|5663.4|5653.4|312
1581083100000|2020-02-07 13:45:00|5663.6|5653.6|5669.9|5659.9|5672.9|5662.9|5663.4|5653.4|190
1581083400000|2020-02-07 13:50:00|5670.1|5660.1|5680.1|5670.1|5682.1|5672.1|5670.1|5660.1|135
1581083700000|2020-02-07 13:55:00|5680.4|5670.4|5671.4|5661.4|5681.1|5671.1|5670.1|5660.1|150
1581084000000|2020-02-07 14:00:00|5671.6|5661.6|5664.6|5654.6|5672.6|5662.6|5663.9|5653.9|156
1581084300000|2020-02-07 14:05:00|5664.4|5654.4|5661.1|5651.1|5671.6|5661.6|5660.4|5650.4|184
1581084600000|2020-02-07 14:10:00|5660.6|5650.6|5662.1|5652.1|5666.6|5656.6|5660.6|5650.6|122
1581084900000|2020-02-07 14:15:00|5662.4|5652.4|5658.4|5648.4|5666.6|5656.6|5656.6|5646.6|153
1581085200000|2020-02-07 14:20:00|5658.1|5648.1|5657.1|5647.1|5662.4|5652.4|5656.4|5646.4|112
1581085500000|2020-02-07 14:25:00|5656.9|5646.9|5657.9|5647.9|5660.4|5650.4|5655.9|5645.9|118
1581085800000|2020-02-07 14:30:00|5657.6|5647.6|5654.4|5644.4|5663.6|5653.6|5653.9|5643.9|377
1581086100000|2020-02-07 14:35:00|5654.1|5644.1|5664.1|5654.1|5672.6|5662.6|5652.1|5642.1|446
1581086400000|2020-02-07 14:40:00|5663.1|5653.1|5666.6|5656.6|5673.6|5663.6|5661.9|5651.9|209
1581086700000|2020-02-07 14:45:00|5666.4|5656.4|5664.4|5654.4|5669.8|5659.8|5660.9|5650.9|253
1581087000000|2020-02-07 14:50:00|5664.6|5654.6|5661.6|5651.6|5667.4|5657.4|5661.1|5651.1|197
1581087300000|2020-02-07 14:55:00|5661.4|5651.4|5657.1|5647.1|5662.9|5652.9|5655.4|5645.4|166
1581087600000|2020-02-07 15:00:00|5655.9|5645.9|5658.1|5648.1|5659.4|5649.4|5652.1|5642.1|220
1581087900000|2020-02-07 15:05:00|5658.4|5648.4|5665.1|5655.1|5670.6|5660.6|5657.9|5647.9|197
1581088200000|2020-02-07 15:10:00|5664.9|5654.9|5663.9|5653.9|5670.9|5660.9|5661.9|5651.9|195
1581088500000|2020-02-07 15:15:00|5663.6|5653.6|5663.1|5653.1|5668.9|5658.9|5660.4|5650.4|174
1581088800000|2020-02-07 15:20:00|5663.4|5653.4|5664.4|5654.4|5670.4|5660.4|5663.4|5653.4|145
1581089100000|2020-02-07 15:25:00|5664.1|5654.1|5664.1|5654.1|5668.6|5658.6|5662.4|5652.4|106
1581089400000|2020-02-07 15:30:00|5664.4|5654.4|5670.1|5660.1|5672.9|5662.9|5664.4|5654.4|144
1581089700000|2020-02-07 15:35:00|5670.4|5660.4|5664.9|5654.9|5672.6|5662.6|5664.9|5654.9|150
1581090000000|2020-02-07 15:40:00|5664.6|5654.6|5673.1|5663.1|5677.1|5667.1|5663.9|5653.9|195
1581090300000|2020-02-07 15:45:00|5673.4|5663.4|5673.4|5663.4|5675.6|5665.6|5664.6|5654.6|120
1581090600000|2020-02-07 15:50:00|5673.6|5663.6|5664.6|5654.6|5675.1|5665.1|5662.6|5652.6|134
1581090900000|2020-02-07 15:55:00|5664.4|5654.4|5664.4|5654.4|5670.1|5660.1|5663.6|5653.6|149
1581091200000|2020-02-07 16:00:00|5664.1|5654.1|5664.1|5654.1|5666.6|5656.6|5661.6|5651.6|170
1581091500000|2020-02-07 16:05:00|5664.4|5654.4|5661.1|5651.1|5667.1|5657.1|5661.1|5651.1|151
1581091800000|2020-02-07 16:10:00|5661.4|5651.4|5658.6|5648.6|5661.9|5651.9|5655.4|5645.4|184
1581092100000|2020-02-07 16:15:00|5658.4|5648.4|5656.4|5646.4|5659.4|5649.4|5656.1|5646.1|169
1581092400000|2020-02-07 16:20:00|5656.6|5646.6|5662.1|5652.1|5662.1|5652.1|5656.4|5646.4|162
1581092700000|2020-02-07 16:25:00|5662.4|5652.4|5663.9|5653.9|5665.1|5655.1|5658.9|5648.9|148
1581093000000|2020-02-07 16:30:00|5663.6|5653.6|5675.6|5665.6|5675.9|5665.9|5661.9|5651.9|183
1581093300000|2020-02-07 16:35:00|5675.9|5665.9|5668.1|5658.1|5675.9|5665.9|5667.9|5657.9|162
1581093600000|2020-02-07 16:40:00|5668.4|5658.4|5669.1|5659.1|5674.1|5664.1|5668.4|5658.4|116
1581093900000|2020-02-07 16:45:00|5668.9|5658.9|5668.9|5658.9|5671.1|5661.1|5667.6|5657.6|84
1581094200000|2020-02-07 16:50:00|5669.1|5659.1|5674.4|5664.4|5674.6|5664.6|5668.1|5658.1|63
1581094500000|2020-02-07 16:55:00|5674.1|5664.1|5676.6|5666.6|5681.1|5671.1|5673.1|5663.1|85
1581094800000|2020-02-07 17:00:00|5676.4|5666.4|5672.4|5662.4|5676.4|5666.4|5670.6|5660.6|97
1581095100000|2020-02-07 17:05:00|5672.6|5662.6|5673.4|5663.4|5676.4|5666.4|5669.4|5659.4|87
1581095400000|2020-02-07 17:10:00|5673.1|5663.1|5670.6|5660.6|5673.1|5663.1|5668.9|5658.9|68
1581095700000|2020-02-07 17:15:00|5670.9|5660.9|5673.4|5663.4|5674.6|5664.6|5670.9|5660.9|37
1581096000000|2020-02-07 17:20:00|5673.6|5663.6|5672.9|5662.9|5676.6|5666.6|5671.1|5661.1|69
1581096300000|2020-02-07 17:25:00|5673.1|5663.1|5679.4|5669.4|5682.1|5672.1|5672.6|5662.6|73
1581096600000|2020-02-07 17:30:00|5679.1|5669.1|5672.9|5662.9|5679.6|5669.6|5672.1|5662.1|94
1581096900000|2020-02-07 17:35:00|5673.1|5663.1|5671.6|5661.6|5674.1|5664.1|5668.4|5658.4|77
1581097200000|2020-02-07 17:40:00|5671.9|5661.9|5669.4|5659.4|5674.9|5664.9|5669.4|5659.4|51
1581097500000|2020-02-07 17:45:00|5669.6|5659.6|5665.9|5655.9|5670.6|5660.6|5664.6|5654.6|96
1581097800000|2020-02-07 17:50:00|5666.1|5656.1|5664.9|5654.9|5666.9|5656.9|5663.4|5653.4|83
1581098100000|2020-02-07 17:55:00|5665|5655|5663.5|5653.5|5667.1|5657.1|5662|5652|112
1581296400000|2020-02-10 01:00:00|5663.3|5647.5|5692.3|5682.3|5693.9|5683.9|5663.3|5647.5|175
1581296700000|2020-02-10 01:05:00|5692.4|5682.4|5684.4|5674.4|5693.1|5683.1|5683.1|5673.1|334
1581297000000|2020-02-10 01:10:00|5685.1|5675.1|5683.6|5673.6|5688.4|5678.4|5681.6|5671.6|179
1581297300000|2020-02-10 01:15:00|5683.4|5673.4|5678.4|5668.4|5686.4|5676.4|5678.4|5668.4|268
1581297600000|2020-02-10 01:20:00|5678.6|5668.6|5690.4|5680.4|5690.4|5680.4|5678.6|5668.6|161
1581297900000|2020-02-10 01:25:00|5690.5|5680.5|5688.6|5678.6|5691.1|5681.1|5687.1|5677.1|95
1581298200000|2020-02-10 01:30:00|5688.9|5678.9|5694.1|5684.1|5695.1|5685.1|5687.5|5677.5|184
1581298500000|2020-02-10 01:35:00|5694.4|5684.4|5694.9|5684.9|5701.6|5691.6|5692.4|5682.4|162
1581298800000|2020-02-10 01:40:00|5694.6|5684.6|5702.4|5692.4|5702.4|5692.4|5694.3|5684.3|81
1581299100000|2020-02-10 01:45:00|5702.6|5692.6|5702.6|5692.6|5702.9|5692.9|5697.1|5687.1|67
1581299400000|2020-02-10 01:50:00|5702.9|5692.9|5698.4|5688.4|5703.9|5693.9|5698.1|5688.1|107
1581299700000|2020-02-10 01:55:00|5698.6|5688.6|5698.8|5688.8|5701.4|5691.4|5697.9|5687.9|94
1581300000000|2020-02-10 02:00:00|5698.9|5688.9|5698.1|5688.1|5699.6|5689.6|5697.1|5687.1|80
1581300300000|2020-02-10 02:05:00|5698.8|5688.8|5699.9|5689.9|5701.6|5691.6|5696.4|5686.4|75
1581300600000|2020-02-10 02:10:00|5699.6|5689.6|5702.3|5692.3|5702.9|5692.9|5698.6|5688.6|111
1581300900000|2020-02-10 02:15:00|5702.6|5692.6|5702.6|5692.6|5707.1|5697.1|5702.4|5692.4|155
1581301200000|2020-02-10 02:20:00|5702.9|5692.9|5701.6|5691.6|5705.6|5695.6|5701.4|5691.4|77
1581301500000|2020-02-10 02:25:00|5701.9|5691.9|5699.9|5689.9|5703.1|5693.1|5699.6|5689.6|57
1581301800000|2020-02-10 02:30:00|5699.6|5689.6|5704.9|5694.9|5704.9|5694.9|5696.4|5686.4|144
1581302100000|2020-02-10 02:35:00|5704.6|5694.6|5707.9|5697.9|5708.4|5698.4|5701.4|5691.4|151
1581302400000|2020-02-10 02:40:00|5707.6|5697.6|5709.9|5699.9|5711.4|5701.4|5704.9|5694.9|131
1581302700000|2020-02-10 02:45:00|5710|5700|5711.9|5701.9|5711.9|5701.9|5702.6|5692.6|145
1581303000000|2020-02-10 02:50:00|5712.1|5702.1|5708.9|5698.9|5713.1|5703.1|5704.1|5694.1|129
1581303300000|2020-02-10 02:55:00|5708.6|5698.6|5711.4|5701.4|5712.4|5702.4|5708.4|5698.4|129
1581303600000|2020-02-10 03:00:00|5711.1|5701.1|5715.6|5705.6|5716.3|5706.3|5710.3|5700.3|105
1581303900000|2020-02-10 03:05:00|5715.4|5705.4|5720.1|5710.1|5720.1|5710.1|5715.4|5705.4|90
1581304200000|2020-02-10 03:10:00|5720|5710|5717.4|5707.4|5720.3|5710.3|5713.9|5703.9|120
1581304500000|2020-02-10 03:15:00|5717.6|5707.6|5711.1|5701.1|5717.6|5707.6|5711.1|5701.1|127
1581304800000|2020-02-10 03:20:00|5710.9|5700.9|5709.1|5699.1|5712.6|5702.6|5709|5699|109
1581305100000|2020-02-10 03:25:00|5709.5|5699.5|5712.5|5702.5|5712.6|5702.6|5708.6|5698.6|110
1581305400000|2020-02-10 03:30:00|5712.6|5702.6|5702.9|5692.9|5712.6|5702.6|5702.1|5692.1|64
1581305700000|2020-02-10 03:35:00|5703.1|5693.1|5705.6|5695.6|5705.9|5695.9|5702.6|5692.6|62
1581306000000|2020-02-10 03:40:00|5705.4|5695.4|5704.6|5694.6|5705.5|5695.5|5703.8|5693.8|32
1581306300000|2020-02-10 03:45:00|5704.9|5694.9|5704.1|5694.1|5705.6|5695.6|5704.1|5694.1|48
1581306600000|2020-02-10 03:50:00|5704.4|5694.4|5705.1|5695.1|5705.4|5695.4|5702.6|5692.6|33
1581306900000|2020-02-10 03:55:00|5704.4|5694.4|5703.1|5693.1|5704.4|5694.4|5702.9|5692.9|18
1581307200000|2020-02-10 04:00:00|5702.9|5692.9|5703|5693|5704.6|5694.6|5702.6|5692.6|30
1581307500000|2020-02-10 04:05:00|5702.9|5692.9|5702.4|5692.4|5703.4|5693.4|5701.4|5691.4|38
1581307800000|2020-02-10 04:10:00|5702.6|5692.6|5701.9|5691.9|5702.9|5692.9|5701.8|5691.8|15
1581308100000|2020-02-10 04:15:00|5702|5692|5699.1|5689.1|5702.4|5692.4|5699.1|5689.1|26
1581308400000|2020-02-10 04:20:00|5699|5689|5702.9|5692.9|5702.9|5692.9|5698.6|5688.6|32
1581308700000|2020-02-10 04:25:00|5702.6|5692.6|5701.6|5691.6|5702.9|5692.9|5701.4|5691.4|22
1581309000000|2020-02-10 04:30:00|5701.9|5691.9|5702.6|5692.6|5702.6|5692.6|5701.6|5691.6|19
1581309300000|2020-02-10 04:35:00|5702.4|5692.4|5704.5|5694.5|5704.5|5694.5|5701.5|5691.5|35
1581309600000|2020-02-10 04:40:00|5704.4|5694.4|5704.4|5694.4|5704.9|5694.9|5704.1|5694.1|15
1581309900000|2020-02-10 04:45:00|5704.5|5694.5|5703.4|5693.4|5704.6|5694.6|5703.4|5693.4|12
1581310200000|2020-02-10 04:50:00|5703.1|5693.1|5699.5|5689.5|5703.1|5693.1|5699.4|5689.4|35
1581310500000|2020-02-10 04:55:00|5699.4|5689.4|5701.6|5691.6|5703.1|5693.1|5697.9|5687.9|50
1581310800000|2020-02-10 05:00:00|5701.4|5691.4|5703.9|5693.9|5704.9|5694.9|5701.1|5691.1|34
1581311100000|2020-02-10 05:05:00|5703.6|5693.6|5703.4|5693.4|5703.9|5693.9|5702.6|5692.6|23
1581311400000|2020-02-10 05:10:00|5703.5|5693.5|5703.6|5693.6|5705.9|5695.9|5702.9|5692.9|41
1581311700000|2020-02-10 05:15:00|5703.8|5693.8|5703.9|5693.9|5704.6|5694.6|5702.1|5692.1|56
1581312000000|2020-02-10 05:20:00|5703.6|5693.6|5708.1|5698.1|5708.4|5698.4|5703.6|5693.6|61
1581312300000|2020-02-10 05:25:00|5707.9|5697.9|5707.1|5697.1|5708.3|5698.3|5706.6|5696.6|57
1581312600000|2020-02-10 05:30:00|5707.4|5697.4|5709|5699|5713.1|5703.1|5704.9|5694.9|168
1581312900000|2020-02-10 05:35:00|5709.1|5699.1|5712.1|5702.1|5712.1|5702.1|5706.8|5696.8|121
1581313200000|2020-02-10 05:40:00|5712.4|5702.4|5713.6|5703.6|5714.4|5704.4|5711.6|5701.6|73
1581313500000|2020-02-10 05:45:00|5713.4|5703.4|5717|5707|5718.1|5708.1|5712.8|5702.8|143
1581313800000|2020-02-10 05:50:00|5716.9|5706.9|5713.1|5703.1|5717.1|5707.1|5711.1|5701.1|140
1581314100000|2020-02-10 05:55:00|5713.4|5703.4|5716.4|5706.4|5717.3|5707.3|5713.1|5703.1|91
1581314400000|2020-02-10 06:00:00|5716.1|5706.1|5720.1|5710.1|5720.6|5710.6|5714.1|5704.1|139
1581314700000|2020-02-10 06:05:00|5719.9|5709.9|5713.9|5703.9|5719.9|5709.9|5713.6|5703.6|100
1581315000000|2020-02-10 06:10:00|5713.6|5703.6|5715.6|5705.6|5717.6|5707.6|5712.9|5702.9|129
1581315300000|2020-02-10 06:15:00|5715.4|5705.4|5714.9|5704.9|5717.9|5707.9|5713.1|5703.1|124
1581315600000|2020-02-10 06:20:00|5714.6|5704.6|5715.6|5705.6|5716.1|5706.1|5713.6|5703.6|102
1581315900000|2020-02-10 06:25:00|5715.1|5705.1|5715.4|5705.4|5718.3|5708.3|5714.1|5704.1|103
1581316200000|2020-02-10 06:30:00|5715.6|5705.6|5715.1|5705.1|5716.6|5706.6|5714.9|5704.9|75
1581316500000|2020-02-10 06:35:00|5715.4|5705.4|5716.6|5706.6|5716.6|5706.6|5711.6|5701.6|78
1581316800000|2020-02-10 06:40:00|5716.4|5706.4|5719.1|5709.1|5719.6|5709.6|5714.6|5704.6|99
1581317100000|2020-02-10 06:45:00|5718.9|5708.9|5719.1|5709.1|5719.4|5709.4|5716.9|5706.9|96
1581317400000|2020-02-10 06:50:00|5719|5709|5713.4|5703.4|5719|5709|5713.1|5703.1|141
1581317700000|2020-02-10 06:55:00|5713.6|5703.6|5708.1|5698.1|5714.1|5704.1|5708|5698|110
1581318000000|2020-02-10 07:00:00|5708.4|5698.4|5698.4|5688.4|5709.1|5699.1|5697.5|5687.5|152
1581318300000|2020-02-10 07:05:00|5698.1|5688.1|5694.4|5684.4|5698.1|5688.1|5691.9|5681.9|129
1581318600000|2020-02-10 07:10:00|5694.1|5684.1|5693.9|5683.9|5695.1|5685.1|5687.6|5677.6|111
1581318900000|2020-02-10 07:15:00|5693.6|5683.6|5691.6|5681.6|5695.6|5685.6|5690.6|5680.6|82
1581319200000|2020-02-10 07:20:00|5691.4|5681.4|5700.3|5690.3|5701.6|5691.6|5691.4|5681.4|90
1581319500000|2020-02-10 07:25:00|5700.1|5690.1|5698.6|5688.6|5700.3|5690.3|5694.9|5684.9|60
1581319800000|2020-02-10 07:30:00|5698.4|5688.4|5703.1|5693.1|5708.9|5698.9|5696.6|5686.6|160
1581320100000|2020-02-10 07:35:00|5702.9|5692.9|5707.4|5697.4|5707.4|5697.4|5698.1|5688.1|134
1581320400000|2020-02-10 07:40:00|5707.6|5697.6|5699.8|5689.8|5710.3|5700.3|5699.6|5689.6|134
1581320700000|2020-02-10 07:45:00|5700|5690|5703.1|5693.1|5704.1|5694.1|5699.6|5689.6|140
1581321000000|2020-02-10 07:50:00|5703.4|5693.4|5701.3|5691.3|5703.9|5693.9|5700.9|5690.9|84
1581321300000|2020-02-10 07:55:00|5701.1|5691.1|5688.9|5678.9|5701.1|5691.1|5688.6|5678.6|156
1581321600000|2020-02-10 08:00:00|5688.6|5678.6|5696.6|5686.6|5698.6|5688.6|5687.4|5677.4|149
1581321900000|2020-02-10 08:05:00|5696.4|5686.4|5694.4|5684.4|5703.9|5693.9|5693.4|5683.4|134
1581322200000|2020-02-10 08:10:00|5694.1|5684.1|5699.9|5689.9|5701.6|5691.6|5693.4|5683.4|119
1581322500000|2020-02-10 08:15:00|5700.1|5690.1|5694.9|5684.9|5700.9|5690.9|5691.9|5681.9|126
1581322800000|2020-02-10 08:20:00|5695.1|5685.1|5691.6|5681.6|5696.6|5686.6|5689.1|5679.1|141
1581323100000|2020-02-10 08:25:00|5691.4|5681.4|5692.4|5682.4|5694.6|5684.6|5688.6|5678.6|110
1581323400000|2020-02-10 08:30:00|5692.1|5682.1|5695.4|5685.4|5695.4|5685.4|5690.6|5680.6|104
1581323700000|2020-02-10 08:35:00|5695.6|5685.6|5690.1|5680.1|5696.1|5686.1|5689.4|5679.4|105
1581324000000|2020-02-10 08:40:00|5689.9|5679.9|5682.1|5672.1|5690.1|5680.1|5681.4|5671.4|214
1581324300000|2020-02-10 08:45:00|5682.4|5672.4|5682.6|5672.6|5684.4|5674.4|5677.1|5667.1|146
1581324600000|2020-02-10 08:50:00|5682.9|5672.9|5686.1|5676.1|5686.4|5676.4|5682.4|5672.4|107
1581324900000|2020-02-10 08:55:00|5685.9|5675.9|5682.9|5672.9|5687.4|5677.4|5679.4|5669.4|161
1581325200000|2020-02-10 09:00:00|5683.1|5673.1|5695.6|5685.6|5697.6|5687.6|5682.9|5672.9|128
1581325500000|2020-02-10 09:05:00|5695.9|5685.9|5688.6|5678.6|5700.6|5690.6|5688.6|5678.6|157
1581325800000|2020-02-10 09:10:00|5688.9|5678.9|5687.4|5677.4|5689.4|5679.4|5682.6|5672.6|160
1581326100000|2020-02-10 09:15:00|5687.9|5677.9|5685.9|5675.9|5688.6|5678.6|5684.6|5674.6|119
1581326400000|2020-02-10 09:20:00|5685.6|5675.6|5683.6|5673.6|5687.1|5677.1|5680.9|5670.9|72
1581326700000|2020-02-10 09:25:00|5683.9|5673.9|5685.6|5675.6|5689.1|5679.1|5680.9|5670.9|101
1581327000000|2020-02-10 09:30:00|5685.4|5675.4|5682.4|5672.4|5685.9|5675.9|5681.1|5671.1|104
1581327300000|2020-02-10 09:35:00|5682.1|5672.1|5683.4|5673.4|5683.4|5673.4|5681.1|5671.1|56
1581327600000|2020-02-10 09:40:00|5683.6|5673.6|5678.6|5668.6|5684.4|5674.4|5678.4|5668.4|87
1581327900000|2020-02-10 09:45:00|5678.4|5668.4|5682.4|5672.4|5682.9|5672.9|5677.1|5667.1|81
1581328200000|2020-02-10 09:50:00|5682.1|5672.1|5684.1|5674.1|5684.9|5674.9|5678.4|5668.4|69
1581328500000|2020-02-10 09:55:00|5683.9|5673.9|5678.6|5668.6|5684.4|5674.4|5678.6|5668.6|89
1581328800000|2020-02-10 10:00:00|5678.4|5668.4|5681.4|5671.4|5682.4|5672.4|5678.4|5668.4|113
1581329100000|2020-02-10 10:05:00|5681.1|5671.1|5678.9|5668.9|5682.1|5672.1|5678.1|5668.1|72
1581329400000|2020-02-10 10:10:00|5678.6|5668.6|5675.9|5665.9|5680.1|5670.1|5675.4|5665.4|69
1581329700000|2020-02-10 10:15:00|5675.6|5665.6|5676.4|5666.4|5677.9|5667.9|5675.6|5665.6|86
1581330000000|2020-02-10 10:20:00|5676.6|5666.6|5678.4|5668.4|5679.4|5669.4|5676.6|5666.6|51
1581330300000|2020-02-10 10:25:00|5678.1|5668.1|5679.6|5669.6|5679.6|5669.6|5678.1|5668.1|14
1581330600000|2020-02-10 10:30:00|5679.9|5669.9|5678.9|5668.9|5681.9|5671.9|5676.9|5666.9|44
1581330900000|2020-02-10 10:35:00|5678.6|5668.6|5676.9|5666.9|5681.9|5671.9|5676.6|5666.6|59
1581331200000|2020-02-10 10:40:00|5677.1|5667.1|5686.4|5676.4|5689.9|5679.9|5676.6|5666.6|169
1581331500000|2020-02-10 10:45:00|5686.6|5676.6|5687.4|5677.4|5689.9|5679.9|5682.6|5672.6|228
1581331800000|2020-02-10 10:50:00|5687.6|5677.6|5690.9|5680.9|5692.4|5682.4|5687.6|5677.6|107
1581332100000|2020-02-10 10:55:00|5690.6|5680.6|5687.1|5677.1|5692.4|5682.4|5685.6|5675.6|71
1581332400000|2020-02-10 11:00:00|5687.4|5677.4|5684.1|5674.1|5688.1|5678.1|5683.4|5673.4|81
1581332700000|2020-02-10 11:05:00|5683.9|5673.9|5684.1|5674.1|5685.1|5675.1|5680.9|5670.9|72
1581333000000|2020-02-10 11:10:00|5683.9|5673.9|5681.4|5671.4|5683.9|5673.9|5680.1|5670.1|70
1581333300000|2020-02-10 11:15:00|5681.6|5671.6|5681.1|5671.1|5685.6|5675.6|5680.9|5670.9|47
1581333600000|2020-02-10 11:20:00|5681.4|5671.4|5676.9|5666.9|5682.6|5672.6|5676.9|5666.9|74
1581333900000|2020-02-10 11:25:00|5677.1|5667.1|5681.1|5671.1|5681.4|5671.4|5676.6|5666.6|76
1581334200000|2020-02-10 11:30:00|5680.9|5670.9|5682.4|5672.4|5683.4|5673.4|5679.6|5669.6|98
1581334500000|2020-02-10 11:35:00|5681.9|5671.9|5680.4|5670.4|5682.6|5672.6|5678.4|5668.4|51
1581334800000|2020-02-10 11:40:00|5680.6|5670.6|5681.1|5671.1|5681.9|5671.9|5679.9|5669.9|43
1581335100000|2020-02-10 11:45:00|5680.9|5670.9|5678.1|5668.1|5680.9|5670.9|5678.1|5668.1|49
1581335400000|2020-02-10 11:50:00|5678.4|5668.4|5677.9|5667.9|5680.4|5670.4|5677.6|5667.6|49
1581335700000|2020-02-10 11:55:00|5678.1|5668.1|5678.9|5668.9|5680.4|5670.4|5677.9|5667.9|37
1581336000000|2020-02-10 12:00:00|5679.1|5669.1|5678.4|5668.4|5682.1|5672.1|5677.4|5667.4|73
1581336300000|2020-02-10 12:05:00|5678.1|5668.1|5678.9|5668.9|5679.9|5669.9|5675.4|5665.4|97
1581336600000|2020-02-10 12:10:00|5679.1|5669.1|5677.1|5667.1|5679.6|5669.6|5676.1|5666.1|93
1581336900000|2020-02-10 12:15:00|5677.4|5667.4|5674.9|5664.9|5678.1|5668.1|5674.1|5664.1|49
1581337200000|2020-02-10 12:20:00|5675.4|5665.4|5675.9|5665.9|5678.1|5668.1|5675.4|5665.4|77
1581337500000|2020-02-10 12:25:00|5675.6|5665.6|5672.6|5662.6|5676.4|5666.4|5672.1|5662.1|73
1581337800000|2020-02-10 12:30:00|5672.9|5662.9|5673.4|5663.4|5676.1|5666.1|5669.6|5659.6|125
1581338100000|2020-02-10 12:35:00|5673.6|5663.6|5676.1|5666.1|5677.1|5667.1|5672.4|5662.4|84
1581338400000|2020-02-10 12:40:00|5676.4|5666.4|5674.9|5664.9|5679.1|5669.1|5674.1|5664.1|78
1581338700000|2020-02-10 12:45:00|5675.1|5665.1|5675.9|5665.9|5675.9|5665.9|5671.6|5661.6|79
1581339000000|2020-02-10 12:50:00|5675.6|5665.6|5673.9|5663.9|5676.1|5666.1|5671.9|5661.9|70
1581339300000|2020-02-10 12:55:00|5673.6|5663.6|5674.1|5664.1|5675.1|5665.1|5671.4|5661.4|88
1581339600000|2020-02-10 13:00:00|5674.4|5664.4|5671.9|5661.9|5675.4|5665.4|5668.1|5658.1|144
1581339900000|2020-02-10 13:05:00|5672.1|5662.1|5673.9|5663.9|5675.9|5665.9|5669.6|5659.6|117
1581340200000|2020-02-10 13:10:00|5674.1|5664.1|5677.6|5667.6|5681.9|5671.9|5674.1|5664.1|120
1581340500000|2020-02-10 13:15:00|5677.9|5667.9|5674.6|5664.6|5678.4|5668.4|5673.6|5663.6|75
1581340800000|2020-02-10 13:20:00|5674.9|5664.9|5678.5|5668.5|5680.3|5670.3|5674.9|5664.9|91
1581341100000|2020-02-10 13:25:00|5678|5668|5676.1|5666.1|5679.8|5669.8|5674.4|5664.4|58
1581341400000|2020-02-10 13:30:00|5676.4|5666.4|5671.6|5661.6|5677.1|5667.1|5671.6|5661.6|75
1581341700000|2020-02-10 13:35:00|5671.9|5661.9|5668.4|5658.4|5674.1|5664.1|5667.6|5657.6|60
1581342000000|2020-02-10 13:40:00|5667.9|5657.9|5674.6|5664.6|5674.6|5664.6|5667.9|5657.9|56
1581342300000|2020-02-10 13:45:00|5674.9|5664.9|5668.4|5658.4|5676.9|5666.9|5667.4|5657.4|88
1581342600000|2020-02-10 13:50:00|5668.1|5658.1|5656.6|5646.6|5668.6|5658.6|5652.4|5642.4|171
1581342900000|2020-02-10 13:55:00|5656.9|5646.9|5654.1|5644.1|5661.1|5651.1|5648.9|5638.9|197
1581343200000|2020-02-10 14:00:00|5653.9|5643.9|5661.4|5651.4|5662.4|5652.4|5652.6|5642.6|178
1581343500000|2020-02-10 14:05:00|5660.9|5650.9|5655.1|5645.1|5661.6|5651.6|5651.9|5641.9|195
1581343800000|2020-02-10 14:10:00|5655.4|5645.4|5651.6|5641.6|5655.4|5645.4|5650.4|5640.4|108
1581344100000|2020-02-10 14:15:00|5651.9|5641.9|5655.5|5645.5|5657.1|5647.1|5651.6|5641.6|104
1581344400000|2020-02-10 14:20:00|5655.4|5645.4|5654.1|5644.1|5657.4|5647.4|5651.8|5641.8|113
1581344700000|2020-02-10 14:25:00|5653.9|5643.9|5648.9|5638.9|5656|5646|5647.6|5637.6|101
1581345000000|2020-02-10 14:30:00|5648.6|5638.6|5651.1|5641.1|5653.9|5643.9|5645.9|5635.9|360
1581345300000|2020-02-10 14:35:00|5651.3|5641.3|5647.4|5637.4|5652.9|5642.9|5647.1|5637.1|231
1581345600000|2020-02-10 14:40:00|5647.6|5637.6|5648.4|5638.4|5649.3|5639.3|5643.4|5633.4|153
1581345900000|2020-02-10 14:45:00|5648.6|5638.6|5645.1|5635.1|5651.6|5641.6|5642.9|5632.9|207
1581346200000|2020-02-10 14:50:00|5645.4|5635.4|5646.9|5636.9|5646.9|5636.9|5643.1|5633.1|258
1581346500000|2020-02-10 14:55:00|5646.6|5636.6|5651.1|5641.1|5653.9|5643.9|5646.1|5636.1|224
1581346800000|2020-02-10 15:00:00|5651.5|5641.5|5651|5641|5654.1|5644.1|5648.6|5638.6|172
1581347100000|2020-02-10 15:05:00|5650.8|5640.8|5649.9|5639.9|5652.4|5642.4|5647.8|5637.8|112
1581347400000|2020-02-10 15:10:00|5649.6|5639.6|5651.4|5641.4|5656.9|5646.9|5648.6|5638.6|160
1581347700000|2020-02-10 15:15:00|5651.1|5641.1|5657.8|5647.8|5658.9|5648.9|5649.4|5639.4|203
1581348000000|2020-02-10 15:20:00|5657.9|5647.9|5653.6|5643.6|5658.6|5648.6|5652.1|5642.1|178
1581348300000|2020-02-10 15:25:00|5653.4|5643.4|5657.1|5647.1|5657.5|5647.5|5652.6|5642.6|120
1581348600000|2020-02-10 15:30:00|5656.9|5646.9|5656.1|5646.1|5657.4|5647.4|5653.4|5643.4|162
1581348900000|2020-02-10 15:35:00|5655.9|5645.9|5654.9|5644.9|5656.5|5646.5|5652.5|5642.5|116
1581349200000|2020-02-10 15:40:00|5654.6|5644.6|5651.6|5641.6|5654.9|5644.9|5648.6|5638.6|166
1581349500000|2020-02-10 15:45:00|5652.1|5642.1|5656.1|5646.1|5657.4|5647.4|5650.5|5640.5|149
1581349800000|2020-02-10 15:50:00|5656.4|5646.4|5654.6|5644.6|5656.9|5646.9|5650.9|5640.9|193
1581350100000|2020-02-10 15:55:00|5654.1|5644.1|5656.6|5646.6|5658|5648|5650.8|5640.8|99
1581350400000|2020-02-10 16:00:00|5657|5647|5654.1|5644.1|5658.6|5648.6|5653.9|5643.9|96
1581350700000|2020-02-10 16:05:00|5654.4|5644.4|5651.6|5641.6|5655.6|5645.6|5650.4|5640.4|119
1581351000000|2020-02-10 16:10:00|5651.4|5641.4|5653.5|5643.5|5653.6|5643.6|5649.1|5639.1|121
1581351300000|2020-02-10 16:15:00|5653.4|5643.4|5651.4|5641.4|5653.4|5643.4|5648.6|5638.6|99
1581351600000|2020-02-10 16:20:00|5651.6|5641.6|5650.9|5640.9|5652.3|5642.3|5649.6|5639.6|48
1581351900000|2020-02-10 16:25:00|5650.5|5640.5|5653|5643|5654|5644|5650|5640|94
1581352200000|2020-02-10 16:30:00|5653.1|5643.1|5654.5|5644.5|5656.4|5646.4|5653.1|5643.1|116
1581352500000|2020-02-10 16:35:00|5654.3|5644.3|5656.5|5646.5|5660.8|5650.8|5653.9|5643.9|90
1581352800000|2020-02-10 16:40:00|5656.8|5646.8|5660|5650|5663|5653|5656.8|5646.8|76
1581353100000|2020-02-10 16:45:00|5660.3|5650.3|5671.9|5661.9|5673.4|5663.4|5660.3|5650.3|135
1581353400000|2020-02-10 16:50:00|5671.6|5661.6|5668.1|5658.1|5672.6|5662.6|5666.8|5656.8|100
1581353700000|2020-02-10 16:55:00|5668.4|5658.4|5669.8|5659.8|5669.8|5659.8|5665.6|5655.6|65
1581354000000|2020-02-10 17:00:00|5669.5|5659.5|5671.6|5661.6|5672.1|5662.1|5667.9|5657.9|61
1581354300000|2020-02-10 17:05:00|5672.4|5662.4|5672.6|5662.6|5677.3|5667.3|5672.4|5662.4|91
1581354600000|2020-02-10 17:10:00|5672.8|5662.8|5678.6|5668.6|5681.8|5671.8|5671.9|5661.9|112
1581354900000|2020-02-10 17:15:00|5678.9|5668.9|5675.4|5665.4|5680.5|5670.5|5674.4|5664.4|97
1581355200000|2020-02-10 17:20:00|5675.3|5665.3|5671.4|5661.4|5675.3|5665.3|5670.1|5660.1|60
1581355500000|2020-02-10 17:25:00|5671.3|5661.3|5668.8|5658.8|5671.9|5661.9|5667.8|5657.8|71
1581355800000|2020-02-10 17:30:00|5668.9|5658.9|5665.5|5655.5|5668.9|5658.9|5665.5|5655.5|45
1581356100000|2020-02-10 17:35:00|5665.6|5655.6|5664.6|5654.6|5666.1|5656.1|5661.9|5651.9|124
1581356400000|2020-02-10 17:40:00|5664.4|5654.4|5664.4|5654.4|5664.8|5654.8|5663.1|5653.1|33
1581356700000|2020-02-10 17:45:00|5664.5|5654.5|5662.4|5652.4|5664.5|5654.5|5661.6|5651.6|92
1581357000000|2020-02-10 17:50:00|5662|5652|5661.9|5651.9|5663.8|5653.8|5659.6|5649.6|60
1581357300000|2020-02-10 17:55:00|5662.3|5652.3|5662.4|5652.4|5665.4|5655.4|5660.9|5650.9|93
1581382800000|2020-02-11 01:00:00|5718|5708|5728.3|5718.3|5730.6|5720.6|5714.5|5704.5|254
1581383100000|2020-02-11 01:05:00|5728.1|5718.1|5724.1|5714.1|5730.1|5720.1|5722.9|5712.9|338
1581383400000|2020-02-11 01:10:00|5725.4|5715.4|5720.6|5710.6|5725.4|5715.4|5720.4|5710.4|224
1581383700000|2020-02-11 01:15:00|5720.9|5710.9|5725|5715|5727.4|5717.4|5720.9|5710.9|174
1581384000000|2020-02-11 01:20:00|5724.8|5714.8|5724.4|5714.4|5725.6|5715.6|5722.4|5712.4|94
1581384300000|2020-02-11 01:25:00|5724.6|5714.6|5734|5724|5735|5725|5723.8|5713.8|284
1581384600000|2020-02-11 01:30:00|5734.1|5724.1|5727.4|5717.4|5734.5|5724.5|5724.6|5714.6|226
1581384900000|2020-02-11 01:35:00|5727.6|5717.6|5731.6|5721.6|5733.3|5723.3|5727.6|5717.6|88
1581385200000|2020-02-11 01:40:00|5731.4|5721.4|5728.1|5718.1|5731.4|5721.4|5726.4|5716.4|129
1581385500000|2020-02-11 01:45:00|5727.9|5717.9|5725.4|5715.4|5728|5718|5725.3|5715.3|79
1581385800000|2020-02-11 01:50:00|5725.6|5715.6|5728.4|5718.4|5730|5720|5725.6|5715.6|77
1581386100000|2020-02-11 01:55:00|5728.8|5718.8|5728.8|5718.8|5729.5|5719.5|5726.3|5716.3|97
1581386400000|2020-02-11 02:00:00|5728.5|5718.5|5727.8|5717.8|5730.3|5720.3|5726.1|5716.1|107
1581386700000|2020-02-11 02:05:00|5727.9|5717.9|5728.4|5718.4|5731|5721|5727.1|5717.1|124
1581387000000|2020-02-11 02:10:00|5728.1|5718.1|5731.6|5721.6|5731.9|5721.9|5727.4|5717.4|99
1581387300000|2020-02-11 02:15:00|5731.4|5721.4|5730.9|5720.9|5731.4|5721.4|5728.9|5718.9|55
1581387600000|2020-02-11 02:20:00|5731|5721|5733.6|5723.6|5733.6|5723.6|5730.4|5720.4|46
1581387900000|2020-02-11 02:25:00|5733.4|5723.4|5732.9|5722.9|5733.9|5723.9|5732.6|5722.6|43
1581388200000|2020-02-11 02:30:00|5732.6|5722.6|5736.1|5726.1|5737.8|5727.8|5732.6|5722.6|130
1581388500000|2020-02-11 02:35:00|5736|5726|5736.6|5726.6|5737.9|5727.9|5733.9|5723.9|111
1581388800000|2020-02-11 02:40:00|5736.9|5726.9|5736|5726|5739.6|5729.6|5735.5|5725.5|85
1581389100000|2020-02-11 02:45:00|5735.8|5725.8|5738.6|5728.6|5739.6|5729.6|5733.9|5723.9|104
1581389400000|2020-02-11 02:50:00|5738.4|5728.4|5730.5|5720.5|5739.1|5729.1|5727.8|5717.8|156
1581389700000|2020-02-11 02:55:00|5730.8|5720.8|5732.6|5722.6|5733.5|5723.5|5730.5|5720.5|84
1581390000000|2020-02-11 03:00:00|5732.4|5722.4|5734.9|5724.9|5735.4|5725.4|5731.5|5721.5|81
1581390300000|2020-02-11 03:05:00|5735.1|5725.1|5736.6|5726.6|5737.1|5727.1|5734.6|5724.6|67
1581390600000|2020-02-11 03:10:00|5736.8|5726.8|5735.6|5725.6|5736.8|5726.8|5734.6|5724.6|81
1581390900000|2020-02-11 03:15:00|5735.9|5725.9|5733.5|5723.5|5735.9|5725.9|5728.5|5718.5|150
1581391200000|2020-02-11 03:20:00|5733.4|5723.4|5734.5|5724.5|5735.9|5725.9|5732.6|5722.6|126
1581391500000|2020-02-11 03:25:00|5734.9|5724.9|5733|5723|5735.4|5725.4|5731.9|5721.9|81
1581391800000|2020-02-11 03:30:00|5732.8|5722.8|5732.4|5722.4|5734.4|5724.4|5731.1|5721.1|55
1581392100000|2020-02-11 03:35:00|5732.1|5722.1|5733|5723|5733|5723|5732|5722|31
1581392400000|2020-02-11 03:40:00|5732.6|5722.6|5732.9|5722.9|5734.1|5724.1|5732.6|5722.6|33
1581392700000|2020-02-11 03:45:00|5732.6|5722.6|5734|5724|5734.9|5724.9|5732.4|5722.4|34
1581393000000|2020-02-11 03:50:00|5734.1|5724.1|5735.6|5725.6|5737.1|5727.1|5734.1|5724.1|29
1581393300000|2020-02-11 03:55:00|5735.4|5725.4|5733.9|5723.9|5735.6|5725.6|5733.9|5723.9|13
1581393600000|2020-02-11 04:00:00|5733.6|5723.6|5731.4|5721.4|5733.6|5723.6|5731.4|5721.4|24
1581393900000|2020-02-11 04:05:00|5731.6|5721.6|5733.4|5723.4|5734.5|5724.5|5731.6|5721.6|19
1581394200000|2020-02-11 04:10:00|5733.6|5723.6|5732|5722|5733.6|5723.6|5731.4|5721.4|15
1581394500000|2020-02-11 04:15:00|5731.8|5721.8|5731.4|5721.4|5731.8|5721.8|5730.6|5720.6|14
1581394800000|2020-02-11 04:20:00|5731.5|5721.5|5732|5722|5733.1|5723.1|5731.4|5721.4|22
1581395100000|2020-02-11 04:25:00|5731.6|5721.6|5730.6|5720.6|5732.3|5722.3|5730.4|5720.4|19
1581395400000|2020-02-11 04:30:00|5730.4|5720.4|5730.5|5720.5|5730.8|5720.8|5730.4|5720.4|10
1581395700000|2020-02-11 04:35:00|5730.3|5720.3|5729.4|5719.4|5730.5|5720.5|5727.9|5717.9|32
1581396000000|2020-02-11 04:40:00|5729.3|5719.3|5729.4|5719.4|5729.6|5719.6|5728.8|5718.8|14
1581396300000|2020-02-11 04:45:00|5729.1|5719.1|5729.9|5719.9|5730.1|5720.1|5728.9|5718.9|12
1581396600000|2020-02-11 04:50:00|5729.6|5719.6|5731.1|5721.1|5731.4|5721.4|5729.5|5719.5|8
1581396900000|2020-02-11 04:55:00|5731.3|5721.3|5730.4|5720.4|5731.6|5721.6|5730.4|5720.4|10
1581397200000|2020-02-11 05:00:00|5730.9|5720.9|5729.4|5719.4|5730.9|5720.9|5728.8|5718.8|24
1581397500000|2020-02-11 05:05:00|5729.5|5719.5|5728.9|5718.9|5729.5|5719.5|5728.6|5718.6|21
1581397800000|2020-02-11 05:10:00|5729.1|5719.1|5729.8|5719.8|5729.9|5719.9|5728.9|5718.9|20
1581398100000|2020-02-11 05:15:00|5729.9|5719.9|5731.1|5721.1|5731.6|5721.6|5729.8|5719.8|15
1581398400000|2020-02-11 05:20:00|5731.4|5721.4|5731.1|5721.1|5731.6|5721.6|5730.5|5720.5|29
1581398700000|2020-02-11 05:25:00|5731.3|5721.3|5731.4|5721.4|5731.8|5721.8|5729.9|5719.9|24
1581399000000|2020-02-11 05:30:00|5731.6|5721.6|5737.6|5727.6|5738.6|5728.6|5731.6|5721.6|135
1581399300000|2020-02-11 05:35:00|5737.9|5727.9|5740|5730|5743.4|5733.4|5736.9|5726.9|125
1581399600000|2020-02-11 05:40:00|5740.1|5730.1|5737.6|5727.6|5741.6|5731.6|5737.1|5727.1|91
1581399900000|2020-02-11 05:45:00|5737.8|5727.8|5740.3|5730.3|5741.3|5731.3|5737.6|5727.6|136
1581400200000|2020-02-11 05:50:00|5740.6|5730.6|5741.6|5731.6|5741.8|5731.8|5738.9|5728.9|88
1581400500000|2020-02-11 05:55:00|5741.8|5731.8|5741.3|5731.3|5743.4|5733.4|5740.5|5730.5|117
1581400800000|2020-02-11 06:00:00|5741|5731|5744|5734|5744.8|5734.8|5740.1|5730.1|68
1581401100000|2020-02-11 06:05:00|5743.8|5733.8|5748.8|5738.8|5749.6|5739.6|5743.6|5733.6|152
1581401400000|2020-02-11 06:10:00|5748.5|5738.5|5746.4|5736.4|5748.8|5738.8|5745.5|5735.5|101
1581401700000|2020-02-11 06:15:00|5746|5736|5744.3|5734.3|5746|5736|5742|5732|119
1581402000000|2020-02-11 06:20:00|5744.4|5734.4|5739.1|5729.1|5745.8|5735.8|5738.4|5728.4|124
1581402300000|2020-02-11 06:25:00|5739.4|5729.4|5739.8|5729.8|5742.8|5732.8|5738.6|5728.6|66
1581402600000|2020-02-11 06:30:00|5740|5730|5741.3|5731.3|5742.4|5732.4|5740|5730|61
1581402900000|2020-02-11 06:35:00|5741.4|5731.4|5740.4|5730.4|5742.4|5732.4|5739.5|5729.5|77
1581403200000|2020-02-11 06:40:00|5740.1|5730.1|5739.3|5729.3|5740.1|5730.1|5737|5727|133
1581403500000|2020-02-11 06:45:00|5739|5729|5735.5|5725.5|5739.3|5729.3|5735.5|5725.5|67
1581403800000|2020-02-11 06:50:00|5735.9|5725.9|5733.4|5723.4|5736.1|5726.1|5732.6|5722.6|74
1581404100000|2020-02-11 06:55:00|5733.1|5723.1|5732|5722|5734.1|5724.1|5731.1|5721.1|98
1581404400000|2020-02-11 07:00:00|5731.9|5721.9|5726.6|5716.6|5732|5722|5726.1|5716.1|83
1581404700000|2020-02-11 07:05:00|5726|5716|5730.3|5720.3|5730.5|5720.5|5726|5716|43
1581405000000|2020-02-11 07:10:00|5730.4|5720.4|5725.1|5715.1|5731.4|5721.4|5725.1|5715.1|36
1581405300000|2020-02-11 07:15:00|5724.9|5714.9|5722.1|5712.1|5726.6|5716.6|5721.9|5711.9|67
1581405600000|2020-02-11 07:20:00|5721.9|5711.9|5725.6|5715.6|5727.3|5717.3|5721.4|5711.4|72
1581405900000|2020-02-11 07:25:00|5725.9|5715.9|5725.8|5715.8|5730.4|5720.4|5723.5|5713.5|85
1581406200000|2020-02-11 07:30:00|5726.1|5716.1|5722.4|5712.4|5727|5717|5719.6|5709.6|111
1581406500000|2020-02-11 07:35:00|5722.6|5712.6|5719.9|5709.9|5723.4|5713.4|5717.6|5707.6|87
1581406800000|2020-02-11 07:40:00|5720.1|5710.1|5727.6|5717.6|5728.8|5718.8|5720.1|5710.1|79
1581407100000|2020-02-11 07:45:00|5727.9|5717.9|5722.9|5712.9|5728.1|5718.1|5722.3|5712.3|66
1581407400000|2020-02-11 07:50:00|5722.6|5712.6|5722.6|5712.6|5727.4|5717.4|5721.6|5711.6|82
1581407700000|2020-02-11 07:55:00|5722.8|5712.8|5725.4|5715.4|5727.1|5717.1|5722.6|5712.6|102
1581408000000|2020-02-11 08:00:00|5724.6|5714.6|5736.1|5726.1|5736.9|5726.9|5722.1|5712.1|234
1581408300000|2020-02-11 08:05:00|5735.9|5725.9|5738.6|5728.6|5740.5|5730.5|5733.6|5723.6|162
1581408600000|2020-02-11 08:10:00|5738.9|5728.9|5735.4|5725.4|5740.6|5730.6|5733.8|5723.8|87
1581408900000|2020-02-11 08:15:00|5735.6|5725.6|5735.6|5725.6|5739.9|5729.9|5734.6|5724.6|91
1581409200000|2020-02-11 08:20:00|5734.6|5724.6|5732.6|5722.6|5734.6|5724.6|5731.5|5721.5|82
1581409500000|2020-02-11 08:25:00|5732.4|5722.4|5733.3|5723.3|5734.3|5724.3|5731.6|5721.6|85
1581409800000|2020-02-11 08:30:00|5733.1|5723.1|5742.4|5732.4|5742.9|5732.9|5732.6|5722.6|113
1581410100000|2020-02-11 08:35:00|5743|5733|5751.3|5741.3|5752|5742|5742.1|5732.1|124
1581410400000|2020-02-11 08:40:00|5751.4|5741.4|5741.4|5731.4|5751.6|5741.6|5741.3|5731.3|103
1581410700000|2020-02-11 08:45:00|5741.1|5731.1|5734.8|5724.8|5743.6|5733.6|5732.9|5722.9|124
1581411000000|2020-02-11 08:50:00|5735|5725|5737.4|5727.4|5738|5728|5734.8|5724.8|102
1581411300000|2020-02-11 08:55:00|5737.1|5727.1|5737.9|5727.9|5739.4|5729.4|5735.8|5725.8|69
1581411600000|2020-02-11 09:00:00|5737.5|5727.5|5728.9|5718.9|5738.4|5728.4|5728.4|5718.4|153
1581411900000|2020-02-11 09:05:00|5729.1|5719.1|5734.4|5724.4|5735.1|5725.1|5728.1|5718.1|101
1581412200000|2020-02-11 09:10:00|5734.8|5724.8|5732.5|5722.5|5737.1|5727.1|5731|5721|105
1581412500000|2020-02-11 09:15:00|5732.3|5722.3|5737.6|5727.6|5739.8|5729.8|5732|5722|108
1581412800000|2020-02-11 09:20:00|5737.5|5727.5|5742.4|5732.4|5742.6|5732.6|5736.8|5726.8|59
1581413100000|2020-02-11 09:25:00|5742.1|5732.1|5737.6|5727.6|5742.1|5732.1|5736.5|5726.5|55
1581413400000|2020-02-11 09:30:00|5737.8|5727.8|5734.5|5724.5|5743.9|5733.9|5733.8|5723.8|217
1581413700000|2020-02-11 09:35:00|5734.3|5724.3|5734.5|5724.5|5737.1|5727.1|5733|5723|179
1581414000000|2020-02-11 09:40:00|5734.4|5724.4|5732.6|5722.6|5736.1|5726.1|5732.5|5722.5|131
1581414300000|2020-02-11 09:45:00|5732.8|5722.8|5732.4|5722.4|5733.8|5723.8|5728.3|5718.3|145
1581414600000|2020-02-11 09:50:00|5732.6|5722.6|5737.9|5727.9|5738|5728|5732.6|5722.6|99
1581414900000|2020-02-11 09:55:00|5737.6|5727.6|5738.5|5728.5|5738.9|5728.9|5735.6|5725.6|135
1581415200000|2020-02-11 10:00:00|5738.3|5728.3|5737.4|5727.4|5739.1|5729.1|5736|5726|91
1581415500000|2020-02-11 10:05:00|5737.5|5727.5|5731.4|5721.4|5737.5|5727.5|5729.1|5719.1|102
1581415800000|2020-02-11 10:10:00|5731.6|5721.6|5731.5|5721.5|5733.6|5723.6|5728.9|5718.9|88
1581416100000|2020-02-11 10:15:00|5731.3|5721.3|5731.6|5721.6|5731.9|5721.9|5728.4|5718.4|70
1581416400000|2020-02-11 10:20:00|5731.5|5721.5|5728.1|5718.1|5731.9|5721.9|5728|5718|54
1581416700000|2020-02-11 10:25:00|5728|5718|5726.8|5716.8|5728.4|5718.4|5726.6|5716.6|49
1581417000000|2020-02-11 10:30:00|5726.5|5716.5|5726.1|5716.1|5726.5|5716.5|5722.4|5712.4|64
1581417300000|2020-02-11 10:35:00|5725.9|5715.9|5728.6|5718.6|5728.9|5718.9|5725.9|5715.9|52
1581417600000|2020-02-11 10:40:00|5728.9|5718.9|5728.4|5718.4|5729.6|5719.6|5725.4|5715.4|57
1581417900000|2020-02-11 10:45:00|5728.1|5718.1|5728.1|5718.1|5728.6|5718.6|5727.1|5717.1|34
1581418200000|2020-02-11 10:50:00|5727.9|5717.9|5728.5|5718.5|5729.1|5719.1|5727.3|5717.3|25
1581418500000|2020-02-11 10:55:00|5728.4|5718.4|5727.8|5717.8|5729.4|5719.4|5726.4|5716.4|29
1581418800000|2020-02-11 11:00:00|5727.9|5717.9|5727.6|5717.6|5728.1|5718.1|5725.3|5715.3|25
1581419100000|2020-02-11 11:05:00|5727.5|5717.5|5727.1|5717.1|5728|5718|5726.5|5716.5|17
1581419400000|2020-02-11 11:10:00|5726.9|5716.9|5728.5|5718.5|5729.4|5719.4|5724.5|5714.5|58
1581419700000|2020-02-11 11:15:00|5728.1|5718.1|5729.1|5719.1|5730.1|5720.1|5727.4|5717.4|34
1581420000000|2020-02-11 11:20:00|5728.9|5718.9|5729.4|5719.4|5729.4|5719.4|5728.6|5718.6|13
1581420300000|2020-02-11 11:25:00|5729.1|5719.1|5726.8|5716.8|5729.4|5719.4|5726.8|5716.8|18
1581420600000|2020-02-11 11:30:00|5726.6|5716.6|5731.6|5721.6|5732.6|5722.6|5724.9|5714.9|32
1581420900000|2020-02-11 11:35:00|5731.9|5721.9|5731.6|5721.6|5732.4|5722.4|5729.8|5719.8|37
1581421200000|2020-02-11 11:40:00|5731.4|5721.4|5728.6|5718.6|5731.4|5721.4|5727.9|5717.9|30
1581421500000|2020-02-11 11:45:00|5728.3|5718.3|5725.9|5715.9|5728.9|5718.9|5725.6|5715.6|61
1581421800000|2020-02-11 11:50:00|5726.1|5716.1|5725.8|5715.8|5727.8|5717.8|5724.3|5714.3|80
1581422100000|2020-02-11 11:55:00|5725.6|5715.6|5724|5714|5725.6|5715.6|5723.4|5713.4|86
1581422400000|2020-02-11 12:00:00|5724.1|5714.1|5724|5714|5727.8|5717.8|5724|5714|75
1581422700000|2020-02-11 12:05:00|5723.6|5713.6|5722|5712|5724.4|5714.4|5721|5711|53
1581423000000|2020-02-11 12:10:00|5722.1|5712.1|5722|5712|5723.1|5713.1|5720.9|5710.9|62
1581423300000|2020-02-11 12:15:00|5722.1|5712.1|5723.3|5713.3|5723.4|5713.4|5720.9|5710.9|48
1581423600000|2020-02-11 12:20:00|5723.4|5713.4|5726.9|5716.9|5727.3|5717.3|5722.1|5712.1|90
1581423900000|2020-02-11 12:25:00|5726.5|5716.5|5725.6|5715.6|5728.6|5718.6|5722.9|5712.9|77
1581424200000|2020-02-11 12:30:00|5725.4|5715.4|5719.9|5709.9|5725.9|5715.9|5717.5|5707.5|148
1581424500000|2020-02-11 12:35:00|5719.6|5709.6|5718.4|5708.4|5720.4|5710.4|5717.3|5707.3|113
1581424800000|2020-02-11 12:40:00|5718.6|5708.6|5718.9|5708.9|5720|5710|5717.9|5707.9|40
1581425100000|2020-02-11 12:45:00|5719.1|5709.1|5720.9|5710.9|5721.3|5711.3|5718.4|5708.4|91
1581425400000|2020-02-11 12:50:00|5720.6|5710.6|5726.1|5716.1|5727.8|5717.8|5719.8|5709.8|101
1581425700000|2020-02-11 12:55:00|5725.6|5715.6|5719.9|5709.9|5725.6|5715.6|5718.8|5708.8|74
1581426000000|2020-02-11 13:00:00|5719.5|5709.5|5722.4|5712.4|5723.8|5713.8|5718.3|5708.3|97
1581426300000|2020-02-11 13:05:00|5722.1|5712.1|5726.4|5716.4|5726.8|5716.8|5722.1|5712.1|96
1581426600000|2020-02-11 13:10:00|5726.3|5716.3|5715.1|5705.1|5726.3|5716.3|5712.4|5702.4|134
1581426900000|2020-02-11 13:15:00|5714.6|5704.6|5715.9|5705.9|5715.9|5705.9|5710.9|5700.9|131
1581427200000|2020-02-11 13:20:00|5715.6|5705.6|5702.9|5692.9|5715.6|5705.6|5701.9|5691.9|134
1581427500000|2020-02-11 13:25:00|5702.4|5692.4|5707.4|5697.4|5708.5|5698.5|5700.9|5690.9|205
1581427800000|2020-02-11 13:30:00|5707.1|5697.1|5705.4|5695.4|5708.9|5698.9|5703.1|5693.1|230
1581428100000|2020-02-11 13:35:00|5705.6|5695.6|5704.4|5694.4|5705.6|5695.6|5697.4|5687.4|213
1581428400000|2020-02-11 13:40:00|5704.6|5694.6|5702.4|5692.4|5705.4|5695.4|5702.4|5692.4|86
1581428700000|2020-02-11 13:45:00|5702.1|5692.1|5699.9|5689.9|5705.1|5695.1|5699.1|5689.1|116
1581429000000|2020-02-11 13:50:00|5700.1|5690.1|5701.4|5691.4|5702.1|5692.1|5698.6|5688.6|139
1581429300000|2020-02-11 13:55:00|5701.1|5691.1|5700.4|5690.4|5701.6|5691.6|5697.3|5687.3|128
1581429600000|2020-02-11 14:00:00|5700.6|5690.6|5704.3|5694.3|5706.9|5696.9|5700.6|5690.6|103
1581429900000|2020-02-11 14:05:00|5704.5|5694.5|5701.4|5691.4|5704.5|5694.5|5700.4|5690.4|106
1581430200000|2020-02-11 14:10:00|5701.6|5691.6|5708.1|5698.1|5708.6|5698.6|5701.6|5691.6|95
1581430500000|2020-02-11 14:15:00|5708.4|5698.4|5723.6|5713.6|5723.6|5713.6|5708.1|5698.1|170
1581430800000|2020-02-11 14:20:00|5723.9|5713.9|5739.4|5729.4|5739.4|5729.4|5723.3|5713.3|205
1581431100000|2020-02-11 14:25:00|5739.5|5729.5|5738|5728|5740.8|5730.8|5732.4|5722.4|145
1581431400000|2020-02-11 14:30:00|5738.3|5728.3|5731.8|5721.8|5740.5|5730.5|5729.6|5719.6|287
1581431700000|2020-02-11 14:35:00|5731.5|5721.5|5729.4|5719.4|5733.4|5723.4|5725.4|5715.4|247
1581432000000|2020-02-11 14:40:00|5729.1|5719.1|5736.4|5726.4|5737.6|5727.6|5726.6|5716.6|276
1581432300000|2020-02-11 14:45:00|5736.6|5726.6|5750.3|5740.3|5751.1|5741.1|5734.9|5724.9|225
1581432600000|2020-02-11 14:50:00|5750.9|5740.9|5755.6|5745.6|5760.6|5750.6|5749.1|5739.1|310
1581432900000|2020-02-11 14:55:00|5756|5746|5757.4|5747.4|5759.3|5749.3|5749.9|5739.9|242
1581433200000|2020-02-11 15:00:00|5757.6|5747.6|5763.9|5753.9|5765.6|5755.6|5757.3|5747.3|216
1581433500000|2020-02-11 15:05:00|5763.6|5753.6|5765.1|5755.1|5765.4|5755.4|5755.1|5745.1|200
1581433800000|2020-02-11 15:10:00|5765|5755|5773.1|5763.1|5781.9|5771.9|5765|5755|315
1581434100000|2020-02-11 15:15:00|5773.4|5763.4|5761.8|5751.8|5773.9|5763.9|5760.9|5750.9|251
1581434400000|2020-02-11 15:20:00|5762.1|5752.1|5757|5747|5766.9|5756.9|5756.8|5746.8|251
1581434700000|2020-02-11 15:25:00|5756.9|5746.9|5763|5753|5764.4|5754.4|5755.3|5745.3|151
1581435000000|2020-02-11 15:30:00|5763.1|5753.1|5746.9|5736.9|5763.4|5753.4|5745.9|5735.9|203
1581435300000|2020-02-11 15:35:00|5747|5737|5739.1|5729.1|5747.4|5737.4|5735.9|5725.9|207
1581435600000|2020-02-11 15:40:00|5739.4|5729.4|5740.6|5730.6|5740.9|5730.9|5736.9|5726.9|125
1581435900000|2020-02-11 15:45:00|5740.8|5730.8|5743.9|5733.9|5743.9|5733.9|5735.1|5725.1|112
1581436200000|2020-02-11 15:50:00|5744.4|5734.4|5749.6|5739.6|5749.6|5739.6|5743.6|5733.6|182
1581436500000|2020-02-11 15:55:00|5749.9|5739.9|5753.5|5743.5|5756.1|5746.1|5746.6|5736.6|150
1581436800000|2020-02-11 16:00:00|5753.6|5743.6|5740.1|5730.1|5754.4|5744.4|5738.1|5728.1|189
1581437100000|2020-02-11 16:05:00|5739.9|5729.9|5745.8|5735.8|5747.4|5737.4|5739.4|5729.4|131
1581437400000|2020-02-11 16:10:00|5745.6|5735.6|5745.1|5735.1|5752.1|5742.1|5744.1|5734.1|152
1581437700000|2020-02-11 16:15:00|5745|5735|5747.4|5737.4|5748.4|5738.4|5742.9|5732.9|129
1581438000000|2020-02-11 16:20:00|5747.1|5737.1|5742.4|5732.4|5747.4|5737.4|5738.4|5728.4|132
1581438300000|2020-02-11 16:25:00|5742.1|5732.1|5740.4|5730.4|5743.6|5733.6|5739.6|5729.6|88
1581438600000|2020-02-11 16:30:00|5740.1|5730.1|5738.3|5728.3|5740.3|5730.3|5734|5724|178
1581438900000|2020-02-11 16:35:00|5738.1|5728.1|5735|5725|5741.4|5731.4|5732.6|5722.6|144
1581439200000|2020-02-11 16:40:00|5734.8|5724.8|5744.1|5734.1|5744.5|5734.5|5734.1|5724.1|164
1581439500000|2020-02-11 16:45:00|5744|5734|5749.6|5739.6|5749.6|5739.6|5738|5728|166
1581439800000|2020-02-11 16:50:00|5749.5|5739.5|5748.6|5738.6|5751.6|5741.6|5747|5737|112
1581440100000|2020-02-11 16:55:00|5748.5|5738.5|5744.3|5734.3|5748.5|5738.5|5742.9|5732.9|125
1581440400000|2020-02-11 17:00:00|5744.4|5734.4|5745.8|5735.8|5748.3|5738.3|5743.1|5733.1|106
1581440700000|2020-02-11 17:05:00|5745.9|5735.9|5743|5733|5746.6|5736.6|5742.1|5732.1|86
1581441000000|2020-02-11 17:10:00|5742.6|5732.6|5742.1|5732.1|5747.6|5737.6|5741.6|5731.6|97
1581441300000|2020-02-11 17:15:00|5742|5732|5742.9|5732.9|5744.6|5734.6|5738.4|5728.4|88
1581441600000|2020-02-11 17:20:00|5743.1|5733.1|5745.9|5735.9|5748.4|5738.4|5743.1|5733.1|58
1581441900000|2020-02-11 17:25:00|5746.1|5736.1|5747.5|5737.5|5748.6|5738.6|5746.1|5736.1|81
1581442200000|2020-02-11 17:30:00|5747.6|5737.6|5747.6|5737.6|5748.4|5738.4|5744.3|5734.3|60
1581442500000|2020-02-11 17:35:00|5747.4|5737.4|5744.1|5734.1|5749.1|5739.1|5743.9|5733.9|48
1581442800000|2020-02-11 17:40:00|5744|5734|5738.9|5728.9|5744.1|5734.1|5738.8|5728.8|73
1581443100000|2020-02-11 17:45:00|5739.1|5729.1|5738.3|5728.3|5740.6|5730.6|5737.6|5727.6|62
1581443400000|2020-02-11 17:50:00|5738.1|5728.1|5733.4|5723.4|5738.1|5728.1|5732.9|5722.9|97
1581443700000|2020-02-11 17:55:00|5733.1|5723.1|5733.9|5723.9|5736.6|5726.6|5731.6|5721.6|111
1581469200000|2020-02-12 01:00:00|5747.1|5737.1|5751.3|5741.3|5755.6|5745.6|5746.9|5736.9|79
1581469500000|2020-02-12 01:05:00|5750.9|5740.9|5756.4|5746.4|5756.4|5746.4|5749.4|5739.4|131
1581469800000|2020-02-12 01:10:00|5756.3|5746.3|5757.6|5747.6|5758.1|5748.1|5753.6|5743.6|111
1581470100000|2020-02-12 01:15:00|5757.4|5747.4|5754.8|5744.8|5757.5|5747.5|5752.9|5742.9|104
1581470400000|2020-02-12 01:20:00|5754.9|5744.9|5755.1|5745.1|5755.5|5745.5|5753.1|5743.1|34
1581470700000|2020-02-12 01:25:00|5755.4|5745.4|5755.1|5745.1|5756.6|5746.6|5752.3|5742.3|84
1581471000000|2020-02-12 01:30:00|5754.9|5744.9|5753.6|5743.6|5757.1|5747.1|5753.6|5743.6|108
1581471300000|2020-02-12 01:35:00|5753.4|5743.4|5752.6|5742.6|5757.1|5747.1|5752.4|5742.4|98
1581471600000|2020-02-12 01:40:00|5752.4|5742.4|5750.1|5740.1|5753.4|5743.4|5749.9|5739.9|104
1581471900000|2020-02-12 01:45:00|5750.4|5740.4|5749.6|5739.6|5752|5742|5748.4|5738.4|122
1581472200000|2020-02-12 01:50:00|5749.4|5739.4|5747.1|5737.1|5749.9|5739.9|5745.8|5735.8|107
1581472500000|2020-02-12 01:55:00|5746.9|5736.9|5750.1|5740.1|5750.6|5740.6|5744.9|5734.9|112
1581472800000|2020-02-12 02:00:00|5750.5|5740.5|5752.1|5742.1|5752.4|5742.4|5748.9|5738.9|93
1581473100000|2020-02-12 02:05:00|5751.9|5741.9|5753.9|5743.9|5754.1|5744.1|5750.9|5740.9|99
1581473400000|2020-02-12 02:10:00|5754.1|5744.1|5754.9|5744.9|5757.1|5747.1|5753.6|5743.6|66
1581473700000|2020-02-12 02:15:00|5755.1|5745.1|5754.6|5744.6|5755.5|5745.5|5752.9|5742.9|31
1581474000000|2020-02-12 02:20:00|5754.1|5744.1|5754.1|5744.1|5755.1|5745.1|5754.1|5744.1|16
1581474300000|2020-02-12 02:25:00|5754|5744|5755.9|5745.9|5756|5746|5753.6|5743.6|36
1581474600000|2020-02-12 02:30:00|5756.1|5746.1|5758.4|5748.4|5759.4|5749.4|5755.5|5745.5|78
1581474900000|2020-02-12 02:35:00|5758.6|5748.6|5756.6|5746.6|5758.6|5748.6|5755.8|5745.8|75
1581475200000|2020-02-12 02:40:00|5756.4|5746.4|5757.6|5747.6|5758.3|5748.3|5756.4|5746.4|71
1581475500000|2020-02-12 02:45:00|5757.8|5747.8|5760.1|5750.1|5760.1|5750.1|5756.6|5746.6|95
1581475800000|2020-02-12 02:50:00|5760.3|5750.3|5760.6|5750.6|5761.4|5751.4|5758.6|5748.6|84
1581476100000|2020-02-12 02:55:00|5760.9|5750.9|5760.6|5750.6|5762.6|5752.6|5758.6|5748.6|102
1581476400000|2020-02-12 03:00:00|5760.4|5750.4|5759.4|5749.4|5761.9|5751.9|5757.6|5747.6|90
1581476700000|2020-02-12 03:05:00|5759.1|5749.1|5758.1|5748.1|5759.6|5749.6|5756.4|5746.4|72
1581477000000|2020-02-12 03:10:00|5758.4|5748.4|5755.6|5745.6|5758.5|5748.5|5755.1|5745.1|54
1581477300000|2020-02-12 03:15:00|5756.1|5746.1|5754.9|5744.9|5757.8|5747.8|5753.4|5743.4|58
1581477600000|2020-02-12 03:20:00|5754.8|5744.8|5756.4|5746.4|5757|5747|5754.3|5744.3|52
1581477900000|2020-02-12 03:25:00|5756.6|5746.6|5755.9|5745.9|5758.9|5748.9|5754.6|5744.6|61
1581478200000|2020-02-12 03:30:00|5755.6|5745.6|5758.4|5748.4|5758.8|5748.8|5755.6|5745.6|30
1581478500000|2020-02-12 03:35:00|5757.9|5747.9|5756.6|5746.6|5758.1|5748.1|5756.6|5746.6|20
1581478800000|2020-02-12 03:40:00|5756.5|5746.5|5756.9|5746.9|5757.1|5747.1|5755.5|5745.5|17
1581479100000|2020-02-12 03:45:00|5756.6|5746.6|5758.1|5748.1|5758.1|5748.1|5756.6|5746.6|24
1581479400000|2020-02-12 03:50:00|5758.4|5748.4|5759.1|5749.1|5759.1|5749.1|5758.1|5748.1|21
1581479700000|2020-02-12 03:55:00|5758.9|5748.9|5756.6|5746.6|5759.1|5749.1|5756.6|5746.6|27
1581480000000|2020-02-12 04:00:00|5756.9|5746.9|5756.1|5746.1|5757.8|5747.8|5756.1|5746.1|20
1581480300000|2020-02-12 04:05:00|5756.4|5746.4|5756.6|5746.6|5756.9|5746.9|5755.8|5745.8|18
1581480600000|2020-02-12 04:10:00|5756.9|5746.9|5757.1|5747.1|5757.9|5747.9|5756.1|5746.1|15
1581480900000|2020-02-12 04:15:00|5756.9|5746.9|5756.1|5746.1|5757.1|5747.1|5756.1|5746.1|10
1581481200000|2020-02-12 04:20:00|5756.6|5746.6|5756.9|5746.9|5757.4|5747.4|5756.5|5746.5|17
1581481500000|2020-02-12 04:25:00|5756.6|5746.6|5757.4|5747.4|5757.4|5747.4|5756.6|5746.6|14
1581481800000|2020-02-12 04:30:00|5757.1|5747.1|5755.6|5745.6|5757.1|5747.1|5755.4|5745.4|11
1581482100000|2020-02-12 04:35:00|5755.9|5745.9|5755.9|5745.9|5757|5747|5755.5|5745.5|16
1581482400000|2020-02-12 04:40:00|5756.1|5746.1|5754.4|5744.4|5756.1|5746.1|5754.3|5744.3|23
1581482700000|2020-02-12 04:45:00|5754.6|5744.6|5756.1|5746.1|5756.1|5746.1|5754.4|5744.4|30
1581483000000|2020-02-12 04:50:00|5755.9|5745.9|5755.9|5745.9|5756.5|5746.5|5755.1|5745.1|19
1581483300000|2020-02-12 04:55:00|5755.6|5745.6|5756.4|5746.4|5756.4|5746.4|5755.6|5745.6|6
1581483600000|2020-02-12 05:00:00|5756.3|5746.3|5756.6|5746.6|5757.9|5747.9|5756|5746|26
1581483900000|2020-02-12 05:05:00|5756.1|5746.1|5757.5|5747.5|5757.6|5747.6|5756.1|5746.1|13
1581484200000|2020-02-12 05:10:00|5757.4|5747.4|5756.6|5746.6|5757.4|5747.4|5756.1|5746.1|12
1581484500000|2020-02-12 05:15:00|5756.1|5746.1|5756.4|5746.4|5756.9|5746.9|5756.1|5746.1|12
1581484800000|2020-02-12 05:20:00|5757.3|5747.3|5758.3|5748.3|5758.4|5748.4|5757.1|5747.1|9
1581485100000|2020-02-12 05:25:00|5758.1|5748.1|5757.6|5747.6|5758.4|5748.4|5757.6|5747.6|14
1581485400000|2020-02-12 05:30:00|5757.4|5747.4|5758.5|5748.5|5759.1|5749.1|5756.9|5746.9|45
1581485700000|2020-02-12 05:35:00|5757.9|5747.9|5756.6|5746.6|5758.1|5748.1|5755.4|5745.4|59
1581486000000|2020-02-12 05:40:00|5756.9|5746.9|5759.6|5749.6|5760.9|5750.9|5756.4|5746.4|55
1581486300000|2020-02-12 05:45:00|5759.4|5749.4|5755.1|5745.1|5759.4|5749.4|5754.9|5744.9|82
1581486600000|2020-02-12 05:50:00|5755.4|5745.4|5752.3|5742.3|5755.6|5745.6|5751.6|5741.6|92
1581486900000|2020-02-12 05:55:00|5752.1|5742.1|5750.6|5740.6|5753.1|5743.1|5750.6|5740.6|69
1581487200000|2020-02-12 06:00:00|5750.5|5740.5|5746.9|5736.9|5751.8|5741.8|5746.9|5736.9|106
1581487500000|2020-02-12 06:05:00|5746.6|5736.6|5743.4|5733.4|5746.6|5736.6|5739.9|5729.9|160
1581487800000|2020-02-12 06:10:00|5743.1|5733.1|5738.1|5728.1|5744.1|5734.1|5738.1|5728.1|86
1581488100000|2020-02-12 06:15:00|5737.9|5727.9|5741.6|5731.6|5742.1|5732.1|5737.6|5727.6|86
1581488400000|2020-02-12 06:20:00|5741.9|5731.9|5739.8|5729.8|5742.4|5732.4|5739.1|5729.1|40
1581488700000|2020-02-12 06:25:00|5739.9|5729.9|5742.1|5732.1|5742.6|5732.6|5739.8|5729.8|83
1581489000000|2020-02-12 06:30:00|5741.4|5731.4|5741.4|5731.4|5743.4|5733.4|5739.6|5729.6|81
1581489300000|2020-02-12 06:35:00|5741.1|5731.1|5743.1|5733.1|5743.4|5733.4|5739.4|5729.4|60
1581489600000|2020-02-12 06:40:00|5742.9|5732.9|5744.9|5734.9|5746.4|5736.4|5742.4|5732.4|63
1581489900000|2020-02-12 06:45:00|5745|5735|5744|5734|5746.1|5736.1|5743.5|5733.5|63
1581490200000|2020-02-12 06:50:00|5743.9|5733.9|5744.1|5734.1|5745|5735|5741.1|5731.1|94
1581490500000|2020-02-12 06:55:00|5743.9|5733.9|5744.1|5734.1|5744.4|5734.4|5741.3|5731.3|71
1581490800000|2020-02-12 07:00:00|5744.4|5734.4|5741.4|5731.4|5746.9|5736.9|5740.6|5730.6|82
1581491100000|2020-02-12 07:05:00|5741.1|5731.1|5736.9|5726.9|5741.1|5731.1|5736.1|5726.1|74
1581491400000|2020-02-12 07:10:00|5736.6|5726.6|5742.1|5732.1|5742.1|5732.1|5736.1|5726.1|58
1581491700000|2020-02-12 07:15:00|5741.9|5731.9|5748.9|5738.9|5748.9|5738.9|5741.6|5731.6|79
1581492000000|2020-02-12 07:20:00|5749|5739|5745.9|5735.9|5750.1|5740.1|5744.1|5734.1|65
1581492300000|2020-02-12 07:25:00|5746.1|5736.1|5741.4|5731.4|5747.1|5737.1|5740.9|5730.9|57
1581492600000|2020-02-12 07:30:00|5741.6|5731.6|5741.6|5731.6|5744.1|5734.1|5737.4|5727.4|126
1581492900000|2020-02-12 07:35:00|5741.4|5731.4|5739.6|5729.6|5742.4|5732.4|5739.4|5729.4|56
1581493200000|2020-02-12 07:40:00|5739.9|5729.9|5734.1|5724.1|5740.9|5730.9|5730.8|5720.8|117
1581493500000|2020-02-12 07:45:00|5734.6|5724.6|5726.9|5716.9|5735.6|5725.6|5726.9|5716.9|103
1581493800000|2020-02-12 07:50:00|5726.4|5716.4|5734.3|5724.3|5734.4|5724.4|5725.4|5715.4|127
1581494100000|2020-02-12 07:55:00|5734.1|5724.1|5738.4|5728.4|5738.6|5728.6|5733.9|5723.9|105
1581494400000|2020-02-12 08:00:00|5738.1|5728.1|5736.1|5726.1|5738.1|5728.1|5730.9|5720.9|132
1581494700000|2020-02-12 08:05:00|5735.9|5725.9|5730.6|5720.6|5737.6|5727.6|5729.9|5719.9|82
1581495000000|2020-02-12 08:10:00|5730.9|5720.9|5735.6|5725.6|5736.1|5726.1|5730.9|5720.9|51
1581495300000|2020-02-12 08:15:00|5736.9|5726.9|5737.4|5727.4|5739.9|5729.9|5734.9|5724.9|69
1581495600000|2020-02-12 08:20:00|5737.6|5727.6|5743.4|5733.4|5743.4|5733.4|5736.4|5726.4|60
1581495900000|2020-02-12 08:25:00|5743.1|5733.1|5746.9|5736.9|5748.6|5738.6|5742.6|5732.6|105
1581496200000|2020-02-12 08:30:00|5747.1|5737.1|5752.6|5742.6|5756.4|5746.4|5745.4|5735.4|100
1581496500000|2020-02-12 08:35:00|5752.4|5742.4|5746.1|5736.1|5752.6|5742.6|5744.6|5734.6|77
1581496800000|2020-02-12 08:40:00|5746.4|5736.4|5751.4|5741.4|5753.6|5743.6|5746.4|5736.4|76
1581497100000|2020-02-12 08:45:00|5751.6|5741.6|5750.4|5740.4|5752.6|5742.6|5750.1|5740.1|34
1581497400000|2020-02-12 08:50:00|5750.6|5740.6|5749.9|5739.9|5750.6|5740.6|5747.1|5737.1|37
1581497700000|2020-02-12 08:55:00|5750.6|5740.6|5749.6|5739.6|5750.6|5740.6|5747.9|5737.9|35
1581498000000|2020-02-12 09:00:00|5749.9|5739.9|5742.4|5732.4|5750.6|5740.6|5740.9|5730.9|77
1581498300000|2020-02-12 09:05:00|5742.1|5732.1|5746.1|5736.1|5747.4|5737.4|5741.6|5731.6|67
1581498600000|2020-02-12 09:10:00|5745.9|5735.9|5745.6|5735.6|5747.6|5737.6|5744.6|5734.6|44
1581498900000|2020-02-12 09:15:00|5745.9|5735.9|5746.6|5736.6|5746.6|5736.6|5741.9|5731.9|49
1581499200000|2020-02-12 09:20:00|5746.4|5736.4|5743.9|5733.9|5746.9|5736.9|5742.6|5732.6|48
1581499500000|2020-02-12 09:25:00|5744.1|5734.1|5743.6|5733.6|5745.9|5735.9|5743.1|5733.1|24
1581499800000|2020-02-12 09:30:00|5743.9|5733.9|5745.4|5735.4|5746.1|5736.1|5743.4|5733.4|65
1581500100000|2020-02-12 09:35:00|5745.6|5735.6|5749.9|5739.9|5750.9|5740.9|5745.6|5735.6|52
1581500400000|2020-02-12 09:40:00|5750.4|5740.4|5753.6|5743.6|5753.9|5743.9|5750.4|5740.4|120
1581500700000|2020-02-12 09:45:00|5753.9|5743.9|5749.4|5739.4|5753.9|5743.9|5748.4|5738.4|59
1581501000000|2020-02-12 09:50:00|5749.6|5739.6|5750.1|5740.1|5751.1|5741.1|5748.6|5738.6|50
1581501300000|2020-02-12 09:55:00|5750.4|5740.4|5753.9|5743.9|5754.9|5744.9|5748.6|5738.6|81
1581501600000|2020-02-12 10:00:00|5754.1|5744.1|5754.9|5744.9|5755.4|5745.4|5753.1|5743.1|49
1581501900000|2020-02-12 10:05:00|5755.1|5745.1|5757.4|5747.4|5759.1|5749.1|5754.9|5744.9|55
1581502200000|2020-02-12 10:10:00|5757.1|5747.1|5754.1|5744.1|5757.9|5747.9|5753.6|5743.6|55
1581502500000|2020-02-12 10:15:00|5754.4|5744.4|5754.6|5744.6|5754.6|5744.6|5751.9|5741.9|43
1581502800000|2020-02-12 10:20:00|5754.9|5744.9|5756.1|5746.1|5756.1|5746.1|5753.6|5743.6|54
1581503100000|2020-02-12 10:25:00|5756.4|5746.4|5756.6|5746.6|5757.9|5747.9|5754.4|5744.4|65
1581503400000|2020-02-12 10:30:00|5756.9|5746.9|5752.9|5742.9|5756.9|5746.9|5752.6|5742.6|78
1581503700000|2020-02-12 10:35:00|5752.4|5742.4|5754.6|5744.6|5755.9|5745.9|5752.4|5742.4|39
1581504000000|2020-02-12 10:40:00|5754.9|5744.9|5758.9|5748.9|5759.4|5749.4|5754.4|5744.4|37
1581504300000|2020-02-12 10:45:00|5759.6|5749.6|5762.4|5752.4|5762.4|5752.4|5759.4|5749.4|31
1581504600000|2020-02-12 10:50:00|5762.1|5752.1|5772.5|5762.5|5772.6|5762.6|5761.1|5751.1|79
1581504900000|2020-02-12 10:55:00|5772.9|5762.9|5776.1|5766.1|5777.9|5767.9|5772.9|5762.9|98
1581505200000|2020-02-12 11:00:00|5775.9|5765.9|5773.1|5763.1|5776.9|5766.9|5772.4|5762.4|51
1581505500000|2020-02-12 11:05:00|5772.9|5762.9|5772.4|5762.4|5773.9|5763.9|5770.6|5760.6|70
1581505800000|2020-02-12 11:10:00|5773.1|5763.1|5770.9|5760.9|5775.9|5765.9|5769.9|5759.9|64
1581506100000|2020-02-12 11:15:00|5770.6|5760.6|5776.1|5766.1|5786.4|5776.4|5770.6|5760.6|147
1581506400000|2020-02-12 11:20:00|5776.4|5766.4|5786.9|5776.9|5786.9|5776.9|5776.4|5766.4|77
1581506700000|2020-02-12 11:25:00|5787.1|5777.1|5781.6|5771.6|5787.1|5777.1|5781.6|5771.6|94
1581507000000|2020-02-12 11:30:00|5781.4|5771.4|5777.4|5767.4|5781.9|5771.9|5776.6|5766.6|90
1581507300000|2020-02-12 11:35:00|5777.1|5767.1|5784.4|5774.4|5784.6|5774.6|5775.4|5765.4|92
1581507600000|2020-02-12 11:40:00|5784.6|5774.6|5780.4|5770.4|5788.1|5778.1|5780.4|5770.4|126
1581507900000|2020-02-12 11:45:00|5779.6|5769.6|5774.9|5764.9|5781.1|5771.1|5773.9|5763.9|98
1581508200000|2020-02-12 11:50:00|5775.1|5765.1|5775.9|5765.9|5778.4|5768.4|5774.1|5764.1|92
1581508500000|2020-02-12 11:55:00|5775.6|5765.6|5772.1|5762.1|5777.4|5767.4|5771.4|5761.4|59
1581508800000|2020-02-12 12:00:00|5771.9|5761.9|5772.4|5762.4|5772.9|5762.9|5768.6|5758.6|119
1581509100000|2020-02-12 12:05:00|5772.1|5762.1|5777.1|5767.1|5778.3|5768.3|5771.1|5761.1|49
1581509400000|2020-02-12 12:10:00|5776.9|5766.9|5776.6|5766.6|5780.6|5770.6|5775.9|5765.9|49
1581509700000|2020-02-12 12:15:00|5776.9|5766.9|5776.6|5766.6|5779.1|5769.1|5775.1|5765.1|41
1581510000000|2020-02-12 12:20:00|5776.9|5766.9|5773.9|5763.9|5778.4|5768.4|5773.9|5763.9|44
1581510300000|2020-02-12 12:25:00|5773.6|5763.6|5774.9|5764.9|5774.9|5764.9|5772.1|5762.1|45
1581510600000|2020-02-12 12:30:00|5774.6|5764.6|5767.6|5757.6|5774.6|5764.6|5767.1|5757.1|88
1581510900000|2020-02-12 12:35:00|5768.1|5758.1|5772.1|5762.1|5772.6|5762.6|5767.6|5757.6|80
1581511200000|2020-02-12 12:40:00|5772.4|5762.4|5770.4|5760.4|5773.6|5763.6|5767.1|5757.1|76
1581511500000|2020-02-12 12:45:00|5770.6|5760.6|5769.1|5759.1|5771.1|5761.1|5767.9|5757.9|48
1581511800000|2020-02-12 12:50:00|5768.9|5758.9|5771.1|5761.1|5774.6|5764.6|5768.9|5758.9|74
1581512100000|2020-02-12 12:55:00|5771.4|5761.4|5768.6|5758.6|5771.9|5761.9|5768.4|5758.4|34
1581512400000|2020-02-12 13:00:00|5768.4|5758.4|5769.1|5759.1|5772.6|5762.6|5767.9|5757.9|85
1581512700000|2020-02-12 13:05:00|5769.4|5759.4|5771.9|5761.9|5773.4|5763.4|5769.4|5759.4|47
1581513000000|2020-02-12 13:10:00|5772.1|5762.1|5772.6|5762.6|5772.9|5762.9|5768.6|5758.6|96
1581513300000|2020-02-12 13:15:00|5772.4|5762.4|5770.6|5760.6|5772.4|5762.4|5770.1|5760.1|44
1581513600000|2020-02-12 13:20:00|5770.4|5760.4|5775.1|5765.1|5775.4|5765.4|5770.4|5760.4|65
1581513900000|2020-02-12 13:25:00|5775.4|5765.4|5770.4|5760.4|5776.1|5766.1|5770.1|5760.1|59
1581514200000|2020-02-12 13:30:00|5770.1|5760.1|5774.6|5764.6|5774.6|5764.6|5767.6|5757.6|83
1581514500000|2020-02-12 13:35:00|5774.4|5764.4|5772.1|5762.1|5774.4|5764.4|5769.9|5759.9|33
1581514800000|2020-02-12 13:40:00|5772.4|5762.4|5774.4|5764.4|5778.1|5768.1|5772.4|5762.4|66
1581515100000|2020-02-12 13:45:00|5774.6|5764.6|5771.9|5761.9|5775.4|5765.4|5770.4|5760.4|63
1581515400000|2020-02-12 13:50:00|5771.6|5761.6|5759.9|5749.9|5771.6|5761.6|5757.4|5747.4|105
1581515700000|2020-02-12 13:55:00|5759.6|5749.6|5759.1|5749.1|5763.9|5753.9|5754.4|5744.4|102
1581516000000|2020-02-12 14:00:00|5759.4|5749.4|5762.6|5752.6|5766.1|5756.1|5756.9|5746.9|96
1581516300000|2020-02-12 14:05:00|5762.9|5752.9|5763.9|5753.9|5764.6|5754.6|5762.1|5752.1|54
1581516600000|2020-02-12 14:10:00|5763.6|5753.6|5764.6|5754.6|5764.6|5754.6|5760.6|5750.6|75
1581516900000|2020-02-12 14:15:00|5764.9|5754.9|5767.9|5757.9|5769.4|5759.4|5764.9|5754.9|60
1581517200000|2020-02-12 14:20:00|5767.6|5757.6|5766.1|5756.1|5767.6|5757.6|5761.4|5751.4|73
1581517500000|2020-02-12 14:25:00|5765.6|5755.6|5764.1|5754.1|5765.6|5755.6|5760.9|5750.9|74
1581517800000|2020-02-12 14:30:00|5763.9|5753.9|5767.9|5757.9|5769.6|5759.6|5763.6|5753.6|153
1581518100000|2020-02-12 14:35:00|5767.6|5757.6|5768.6|5758.6|5770.4|5760.4|5764.1|5754.1|138
1581518400000|2020-02-12 14:40:00|5768.4|5758.4|5767.1|5757.1|5770.4|5760.4|5766.1|5756.1|144
1581518700000|2020-02-12 14:45:00|5767.4|5757.4|5767.4|5757.4|5773.6|5763.6|5766.9|5756.9|129
1581519000000|2020-02-12 14:50:00|5766.9|5756.9|5766.4|5756.4|5768.1|5758.1|5764.6|5754.6|148
1581519300000|2020-02-12 14:55:00|5766.1|5756.1|5774.1|5764.1|5774.1|5764.1|5763.6|5753.6|147
1581519600000|2020-02-12 15:00:00|5774.4|5764.4|5763.9|5753.9|5774.6|5764.6|5761.6|5751.6|182
1581519900000|2020-02-12 15:05:00|5764.9|5754.9|5767.1|5757.1|5771.4|5761.4|5763.1|5753.1|192
1581520200000|2020-02-12 15:10:00|5767.4|5757.4|5764.1|5754.1|5768.4|5758.4|5760.9|5750.9|160
1581520500000|2020-02-12 15:15:00|5763.9|5753.9|5761.1|5751.1|5766.6|5756.6|5758.4|5748.4|153
1581520800000|2020-02-12 15:20:00|5760.9|5750.9|5765.1|5755.1|5767.1|5757.1|5760.6|5750.6|220
1581521100000|2020-02-12 15:25:00|5765.4|5755.4|5768.6|5758.6|5770.4|5760.4|5764.6|5754.6|114
1581521400000|2020-02-12 15:30:00|5768.4|5758.4|5772.9|5762.9|5773.1|5763.1|5766.4|5756.4|126
1581521700000|2020-02-12 15:35:00|5772.6|5762.6|5773.4|5763.4|5773.9|5763.9|5772.1|5762.1|97
1581522000000|2020-02-12 15:40:00|5773.1|5763.1|5765.6|5755.6|5773.6|5763.6|5763.9|5753.9|149
1581522300000|2020-02-12 15:45:00|5765.4|5755.4|5768.9|5758.9|5770.9|5760.9|5764.9|5754.9|159
1581522600000|2020-02-12 15:50:00|5768.6|5758.6|5767.9|5757.9|5768.9|5758.9|5763.4|5753.4|151
1581522900000|2020-02-12 15:55:00|5768.1|5758.1|5771.6|5761.6|5771.6|5761.6|5768.1|5758.1|95
1581523200000|2020-02-12 16:00:00|5772.4|5762.4|5773.9|5763.9|5774.4|5764.4|5771.6|5761.6|115
1581523500000|2020-02-12 16:05:00|5774.1|5764.1|5769.9|5759.9|5774.4|5764.4|5769.9|5759.9|47
1581523800000|2020-02-12 16:10:00|5768.9|5758.9|5769.4|5759.4|5771.1|5761.1|5765.9|5755.9|89
1581524100000|2020-02-12 16:15:00|5769.1|5759.1|5774.1|5764.1|5774.4|5764.4|5768.4|5758.4|132
1581524400000|2020-02-12 16:20:00|5774.4|5764.4|5774.6|5764.6|5774.9|5764.9|5772.9|5762.9|93
1581524700000|2020-02-12 16:25:00|5774.9|5764.9|5776.6|5766.6|5777.1|5767.1|5774.1|5764.1|60
1581525000000|2020-02-12 16:30:00|5776.4|5766.4|5766.9|5756.9|5776.4|5766.4|5766.9|5756.9|110
1581525300000|2020-02-12 16:35:00|5767.1|5757.1|5767.4|5757.4|5768.9|5758.9|5766.4|5756.4|57
1581525600000|2020-02-12 16:40:00|5767.6|5757.6|5767.4|5757.4|5769.1|5759.1|5763.1|5753.1|79
1581525900000|2020-02-12 16:45:00|5767.6|5757.6|5764.9|5754.9|5767.9|5757.9|5761.4|5751.4|78
1581526200000|2020-02-12 16:50:00|5765.1|5755.1|5768.9|5758.9|5770.4|5760.4|5764.4|5754.4|77
1581526500000|2020-02-12 16:55:00|5768.6|5758.6|5769.1|5759.1|5770.1|5760.1|5767.4|5757.4|45
1581526800000|2020-02-12 17:00:00|5769.4|5759.4|5768.4|5758.4|5769.9|5759.9|5766.9|5756.9|62
1581527100000|2020-02-12 17:05:00|5768.1|5758.1|5764.9|5754.9|5768.9|5758.9|5763.9|5753.9|60
1581527400000|2020-02-12 17:10:00|5765.1|5755.1|5765.9|5755.9|5766.4|5756.4|5763.6|5753.6|58
1581527700000|2020-02-12 17:15:00|5765.6|5755.6|5768.1|5758.1|5768.9|5758.9|5765.1|5755.1|61
1581528000000|2020-02-12 17:20:00|5768.6|5758.6|5767.9|5757.9|5768.6|5758.6|5767.1|5757.1|44
1581528300000|2020-02-12 17:25:00|5768.1|5758.1|5770.1|5760.1|5770.9|5760.9|5767.9|5757.9|32
1581528600000|2020-02-12 17:30:00|5770.4|5760.4|5770.1|5760.1|5770.4|5760.4|5768.9|5758.9|17
1581528900000|2020-02-12 17:35:00|5769.9|5759.9|5769.1|5759.1|5770.1|5760.1|5769.1|5759.1|44
1581529200000|2020-02-12 17:40:00|5768.9|5758.9|5769.1|5759.1|5770.6|5760.6|5768.4|5758.4|32
1581529500000|2020-02-12 17:45:00|5768.9|5758.9|5768.4|5758.4|5769.6|5759.6|5766.6|5756.6|28
1581529800000|2020-02-12 17:50:00|5768.1|5758.1|5766.9|5756.9|5768.9|5758.9|5766.4|5756.4|25
1581530100000|2020-02-12 17:55:00|5767.1|5757.1|5766.8|5756.8|5768.5|5758.5|5765.8|5755.8|92
1581555600000|2020-02-13 01:00:00|5742.4|5732.4|5737.9|5727.9|5744.1|5734.1|5737.9|5727.9|81
1581555900000|2020-02-13 01:05:00|5737.4|5727.4|5746.4|5736.4|5748.1|5738.1|5737.4|5727.4|122
1581556200000|2020-02-13 01:10:00|5746.6|5736.6|5745.6|5735.6|5750.6|5740.6|5744|5734|176
1581556500000|2020-02-13 01:15:00|5745.9|5735.9|5748.6|5738.6|5752|5742|5745.9|5735.9|168
1581556800000|2020-02-13 01:20:00|5749.1|5739.1|5754.6|5744.6|5755.6|5745.6|5748.9|5738.9|128
1581557100000|2020-02-13 01:25:00|5755.1|5745.1|5754.1|5744.1|5759.1|5749.1|5753.4|5743.4|134
1581557400000|2020-02-13 01:30:00|5753.9|5743.9|5759.1|5749.1|5761.6|5751.6|5753.9|5743.9|259
1581557700000|2020-02-13 01:35:00|5759.4|5749.4|5764.9|5754.9|5765.4|5755.4|5757.6|5747.6|251
1581558000000|2020-02-13 01:40:00|5764.6|5754.6|5764.9|5754.9|5766.6|5756.6|5759.4|5749.4|268
1581558300000|2020-02-13 01:45:00|5764.6|5754.6|5768.1|5758.1|5771.1|5761.1|5762.6|5752.6|226
1581558600000|2020-02-13 01:50:00|5768.4|5758.4|5770.4|5760.4|5771.9|5761.9|5765.9|5755.9|171
1581558900000|2020-02-13 01:55:00|5770.6|5760.6|5760.6|5750.6|5771.9|5761.9|5760.6|5750.6|170
1581559200000|2020-02-13 02:00:00|5759.9|5749.9|5753.9|5743.9|5761.9|5751.9|5750.1|5740.1|226
1581559500000|2020-02-13 02:05:00|5754|5744|5759.4|5749.4|5759.9|5749.9|5753.1|5743.1|133
1581559800000|2020-02-13 02:10:00|5759.1|5749.1|5760.1|5750.1|5761.4|5751.4|5757.4|5747.4|108
1581560100000|2020-02-13 02:15:00|5760.4|5750.4|5759.6|5749.6|5763.9|5753.9|5758.6|5748.6|71
1581560400000|2020-02-13 02:20:00|5760.1|5750.1|5758.6|5748.6|5760.1|5750.1|5757.6|5747.6|76
1581560700000|2020-02-13 02:25:00|5758.9|5748.9|5761.1|5751.1|5762.6|5752.6|5758.6|5748.6|56
1581561000000|2020-02-13 02:30:00|5761.4|5751.4|5760.1|5750.1|5762.4|5752.4|5757.6|5747.6|111
1581561300000|2020-02-13 02:35:00|5759.9|5749.9|5763|5753|5765.6|5755.6|5759.1|5749.1|97
1581561600000|2020-02-13 02:40:00|5762.6|5752.6|5765.6|5755.6|5768.6|5758.6|5762.6|5752.6|93
1581561900000|2020-02-13 02:45:00|5765.4|5755.4|5765.1|5755.1|5767.9|5757.9|5765.1|5755.1|58
1581562200000|2020-02-13 02:50:00|5765.4|5755.4|5763.5|5753.5|5765.9|5755.9|5763.4|5753.4|127
1581562500000|2020-02-13 02:55:00|5763.3|5753.3|5758.1|5748.1|5763.4|5753.4|5755.4|5745.4|123
1581562800000|2020-02-13 03:00:00|5757.6|5747.6|5760.1|5750.1|5760.3|5750.3|5755.4|5745.4|145
1581563100000|2020-02-13 03:05:00|5759.9|5749.9|5756.9|5746.9|5761.6|5751.6|5756.5|5746.5|86
1581563400000|2020-02-13 03:10:00|5756.6|5746.6|5757.9|5747.9|5758.1|5748.1|5754.4|5744.4|112
1581563700000|2020-02-13 03:15:00|5757.6|5747.6|5761.4|5751.4|5761.9|5751.9|5757.4|5747.4|82
1581564000000|2020-02-13 03:20:00|5761.5|5751.5|5754.4|5744.4|5762.4|5752.4|5754.4|5744.4|124
1581564300000|2020-02-13 03:25:00|5754.6|5744.6|5753.9|5743.9|5754.9|5744.9|5751.1|5741.1|95
1581564600000|2020-02-13 03:30:00|5754.1|5744.1|5753.4|5743.4|5754.6|5744.6|5752.4|5742.4|28
1581564900000|2020-02-13 03:35:00|5753.1|5743.1|5753.4|5743.4|5754.1|5744.1|5752.1|5742.1|23
1581565200000|2020-02-13 03:40:00|5753.6|5743.6|5752.9|5742.9|5754.9|5744.9|5752.6|5742.6|43
1581565500000|2020-02-13 03:45:00|5753.4|5743.4|5752.8|5742.8|5754.4|5744.4|5752.8|5742.8|32
1581565800000|2020-02-13 03:50:00|5752.6|5742.6|5752.4|5742.4|5752.9|5742.9|5751.6|5741.6|12
1581566100000|2020-02-13 03:55:00|5752.1|5742.1|5752.9|5742.9|5754.1|5744.1|5751.9|5741.9|32
1581566400000|2020-02-13 04:00:00|5753.1|5743.1|5752.6|5742.6|5753.1|5743.1|5752.1|5742.1|26
1581566700000|2020-02-13 04:05:00|5752.5|5742.5|5752.1|5742.1|5753.1|5743.1|5752.1|5742.1|11
1581567000000|2020-02-13 04:10:00|5751.9|5741.9|5751|5741|5751.9|5741.9|5750.8|5740.8|10
1581567300000|2020-02-13 04:15:00|5750.9|5740.9|5750.6|5740.6|5751.4|5741.4|5750.6|5740.6|6
1581567600000|2020-02-13 04:20:00|5750.9|5740.9|5750.4|5740.4|5751.3|5741.3|5749.9|5739.9|13
1581567900000|2020-02-13 04:25:00|5750.1|5740.1|5748.6|5738.6|5750.1|5740.1|5746.6|5736.6|38
1581568200000|2020-02-13 04:30:00|5747.6|5737.6|5748.4|5738.4|5749.6|5739.6|5745.1|5735.1|58
1581568500000|2020-02-13 04:35:00|5748.5|5738.5|5748.4|5738.4|5748.6|5738.6|5747.9|5737.9|11
1581568800000|2020-02-13 04:40:00|5748.5|5738.5|5748.4|5738.4|5748.5|5738.5|5747.9|5737.9|5
1581569100000|2020-02-13 04:45:00|5748.1|5738.1|5746.4|5736.4|5748.4|5738.4|5746|5736|27
1581569400000|2020-02-13 04:50:00|5746.6|5736.6|5746.9|5736.9|5747.1|5737.1|5746|5736|29
1581569700000|2020-02-13 04:55:00|5747.1|5737.1|5746.5|5736.5|5747.5|5737.5|5746.4|5736.4|31
1581570000000|2020-02-13 05:00:00|5746.6|5736.6|5747.6|5737.6|5747.6|5737.6|5745.1|5735.1|50
1581570300000|2020-02-13 05:05:00|5747.9|5737.9|5745.4|5735.4|5747.9|5737.9|5745.4|5735.4|26
1581570600000|2020-02-13 05:10:00|5745.6|5735.6|5747.3|5737.3|5747.9|5737.9|5745.4|5735.4|47
1581570900000|2020-02-13 05:15:00|5747.1|5737.1|5745.9|5735.9|5747.6|5737.6|5745.9|5735.9|37
1581571200000|2020-02-13 05:20:00|5746.1|5736.1|5746.6|5736.6|5747.1|5737.1|5745.4|5735.4|29
1581571500000|2020-02-13 05:25:00|5746.4|5736.4|5745.6|5735.6|5746.6|5736.6|5743.4|5733.4|54
1581571800000|2020-02-13 05:30:00|5745.4|5735.4|5740.6|5730.6|5747.4|5737.4|5738.6|5728.6|222
1581572100000|2020-02-13 05:35:00|5740.9|5730.9|5746.4|5736.4|5747.6|5737.6|5740|5730|133
1581572400000|2020-02-13 05:40:00|5746.6|5736.6|5747.4|5737.4|5748.4|5738.4|5746.4|5736.4|87
1581572700000|2020-02-13 05:45:00|5747.6|5737.6|5752.9|5742.9|5753.4|5743.4|5746.9|5736.9|71
1581573000000|2020-02-13 05:50:00|5753.1|5743.1|5756.4|5746.4|5756.6|5746.6|5751.4|5741.4|122
1581573300000|2020-02-13 05:55:00|5756.6|5746.6|5755.6|5745.6|5758.1|5748.1|5753.9|5743.9|68
1581573600000|2020-02-13 06:00:00|5755.4|5745.4|5760.1|5750.1|5760.1|5750.1|5755.4|5745.4|116
1581573900000|2020-02-13 06:05:00|5759.9|5749.9|5757.4|5747.4|5760.4|5750.4|5757.1|5747.1|57
1581574200000|2020-02-13 06:10:00|5758|5748|5756.1|5746.1|5758.9|5748.9|5754.4|5744.4|101
1581574500000|2020-02-13 06:15:00|5755.9|5745.9|5756.1|5746.1|5758.1|5748.1|5754.4|5744.4|74
1581574800000|2020-02-13 06:20:00|5756|5746|5755.6|5745.6|5756.9|5746.9|5754.4|5744.4|83
1581575100000|2020-02-13 06:25:00|5755.9|5745.9|5758.1|5748.1|5758.1|5748.1|5755.1|5745.1|92
1581575400000|2020-02-13 06:30:00|5758.4|5748.4|5754.9|5744.9|5758.6|5748.6|5754.6|5744.6|107
1581575700000|2020-02-13 06:35:00|5755.1|5745.1|5755.4|5745.4|5755.9|5745.9|5754.3|5744.3|61
1581576000000|2020-02-13 06:40:00|5755.6|5745.6|5752.4|5742.4|5755.6|5745.6|5750.5|5740.5|74
1581576300000|2020-02-13 06:45:00|5752.6|5742.6|5751.6|5741.6|5754.6|5744.6|5751.4|5741.4|65
1581576600000|2020-02-13 06:50:00|5751.4|5741.4|5750.6|5740.6|5751.4|5741.4|5747.9|5737.9|71
1581576900000|2020-02-13 06:55:00|5750.4|5740.4|5750.1|5740.1|5750.9|5740.9|5746.9|5736.9|74
1581577200000|2020-02-13 07:00:00|5750|5740|5743.6|5733.6|5750.8|5740.8|5741.4|5731.4|87
1581577500000|2020-02-13 07:05:00|5743.5|5733.5|5742.4|5732.4|5746.4|5736.4|5739.4|5729.4|105
1581577800000|2020-02-13 07:10:00|5742.6|5732.6|5745.4|5735.4|5747.1|5737.1|5742.6|5732.6|31
1581578100000|2020-02-13 07:15:00|5745.1|5735.1|5746.1|5736.1|5748.6|5738.6|5743.9|5733.9|50
1581578400000|2020-02-13 07:20:00|5745.9|5735.9|5745.1|5735.1|5746.4|5736.4|5744.9|5734.9|59
1581578700000|2020-02-13 07:25:00|5745.4|5735.4|5750.1|5740.1|5750.1|5740.1|5744.1|5734.1|26
1581579000000|2020-02-13 07:30:00|5750.4|5740.4|5749.1|5739.1|5752.1|5742.1|5746|5736|78
1581579300000|2020-02-13 07:35:00|5749.4|5739.4|5750.4|5740.4|5750.4|5740.4|5745.6|5735.6|65
1581579600000|2020-02-13 07:40:00|5751.1|5741.1|5752.9|5742.9|5753.9|5743.9|5749.6|5739.6|98
1581579900000|2020-02-13 07:45:00|5752.6|5742.6|5744.8|5734.8|5753.1|5743.1|5743.9|5733.9|76
1581580200000|2020-02-13 07:50:00|5744.5|5734.5|5742.4|5732.4|5744.5|5734.5|5740.1|5730.1|89
1581580500000|2020-02-13 07:55:00|5742.1|5732.1|5740.6|5730.6|5744.1|5734.1|5738.9|5728.9|109
1581580800000|2020-02-13 08:00:00|5740.4|5730.4|5742.9|5732.9|5744.4|5734.4|5737.1|5727.1|176
1581581100000|2020-02-13 08:05:00|5743.6|5733.6|5750.6|5740.6|5753.4|5743.4|5743.6|5733.6|114
1581581400000|2020-02-13 08:10:00|5750.9|5740.9|5746.1|5736.1|5751.1|5741.1|5744.4|5734.4|80
1581581700000|2020-02-13 08:15:00|5745.9|5735.9|5748.6|5738.6|5748.9|5738.9|5745.6|5735.6|48
1581582000000|2020-02-13 08:20:00|5748.4|5738.4|5748.4|5738.4|5752.1|5742.1|5747.6|5737.6|61
1581582300000|2020-02-13 08:25:00|5748.6|5738.6|5748.4|5738.4|5750.1|5740.1|5747.6|5737.6|63
1581582600000|2020-02-13 08:30:00|5748.6|5738.6|5750.1|5740.1|5754.6|5744.6|5747.9|5737.9|75
1581582900000|2020-02-13 08:35:00|5750.4|5740.4|5749.4|5739.4|5751.6|5741.6|5749.4|5739.4|38
1581583200000|2020-02-13 08:40:00|5749.1|5739.1|5754.1|5744.1|5754.1|5744.1|5748.4|5738.4|42
1581583500000|2020-02-13 08:45:00|5753.9|5743.9|5752.6|5742.6|5754.4|5744.4|5752.6|5742.6|35
1581583800000|2020-02-13 08:50:00|5752.9|5742.9|5753.4|5743.4|5753.6|5743.6|5751.4|5741.4|39
1581584100000|2020-02-13 08:55:00|5753.6|5743.6|5752.1|5742.1|5754.4|5744.4|5751.4|5741.4|34
1581584400000|2020-02-13 09:00:00|5751.9|5741.9|5755.4|5745.4|5755.4|5745.4|5749.6|5739.6|43
1581584700000|2020-02-13 09:05:00|5755.1|5745.1|5756.4|5746.4|5756.9|5746.9|5754.6|5744.6|62
1581585000000|2020-02-13 09:10:00|5756.1|5746.1|5757.9|5747.9|5758.9|5748.9|5754.6|5744.6|73
1581585300000|2020-02-13 09:15:00|5757.6|5747.6|5754.4|5744.4|5758.4|5748.4|5752.1|5742.1|73
1581585600000|2020-02-13 09:20:00|5754.9|5744.9|5755.4|5745.4|5757.9|5747.9|5754.9|5744.9|48
1581585900000|2020-02-13 09:25:00|5754.4|5744.4|5749.4|5739.4|5754.9|5744.9|5748.9|5738.9|48
1581586200000|2020-02-13 09:30:00|5749.1|5739.1|5753.9|5743.9|5754.6|5744.6|5748.4|5738.4|62
1581586500000|2020-02-13 09:35:00|5753.4|5743.4|5751.9|5741.9|5753.9|5743.9|5750.9|5740.9|27
1581586800000|2020-02-13 09:40:00|5752.4|5742.4|5751.9|5741.9|5754.4|5744.4|5750.9|5740.9|69
1581587100000|2020-02-13 09:45:00|5751.6|5741.6|5747.1|5737.1|5751.9|5741.9|5746.1|5736.1|69
1581587400000|2020-02-13 09:50:00|5746.9|5736.9|5732.4|5722.4|5747.6|5737.6|5730.4|5720.4|210
1581587700000|2020-02-13 09:55:00|5732.6|5722.6|5739.9|5729.9|5741.4|5731.4|5732.6|5722.6|111
1581588000000|2020-02-13 10:00:00|5739.6|5729.6|5745.9|5735.9|5746.4|5736.4|5739.6|5729.6|113
1581588300000|2020-02-13 10:05:00|5746.1|5736.1|5742.1|5732.1|5747.9|5737.9|5742.1|5732.1|68
1581588600000|2020-02-13 10:10:00|5741.9|5731.9|5742.9|5732.9|5744.1|5734.1|5735.9|5725.9|141
1581588900000|2020-02-13 10:15:00|5743.1|5733.1|5747.6|5737.6|5749.6|5739.6|5742.9|5732.9|69
1581589200000|2020-02-13 10:20:00|5747.9|5737.9|5749.4|5739.4|5749.4|5739.4|5744.6|5734.6|118
1581589500000|2020-02-13 10:25:00|5749.6|5739.6|5749.4|5739.4|5754.6|5744.6|5746.6|5736.6|177
1581589800000|2020-02-13 10:30:00|5749.1|5739.1|5750.6|5740.6|5752.1|5742.1|5748.6|5738.6|84
1581590100000|2020-02-13 10:35:00|5750.4|5740.4|5753.9|5743.9|5753.9|5743.9|5750.1|5740.1|99
1581590400000|2020-02-13 10:40:00|5754.1|5744.1|5751.9|5741.9|5755.6|5745.6|5751.9|5741.9|81
1581590700000|2020-02-13 10:45:00|5752.4|5742.4|5748.6|5738.6|5752.9|5742.9|5746.1|5736.1|139
1581591000000|2020-02-13 10:50:00|5748.9|5738.9|5754.9|5744.9|5755.9|5745.9|5748.9|5738.9|82
1581591300000|2020-02-13 10:55:00|5755.4|5745.4|5752.4|5742.4|5755.4|5745.4|5751.6|5741.6|49
1581591600000|2020-02-13 11:00:00|5752.6|5742.6|5752.1|5742.1|5753.9|5743.9|5751.1|5741.1|64
1581591900000|2020-02-13 11:05:00|5751.9|5741.9|5750.6|5740.6|5753.4|5743.4|5749.4|5739.4|54
1581592200000|2020-02-13 11:10:00|5750.9|5740.9|5751.4|5741.4|5751.9|5741.9|5750.1|5740.1|44
1581592500000|2020-02-13 11:15:00|5750.9|5740.9|5752.4|5742.4|5753.6|5743.6|5750.9|5740.9|33
1581592800000|2020-02-13 11:20:00|5750.9|5740.9|5751.1|5741.1|5752.6|5742.6|5749.4|5739.4|50
1581593100000|2020-02-13 11:25:00|5750.9|5740.9|5747.9|5737.9|5752.6|5742.6|5747.6|5737.6|80
1581593400000|2020-02-13 11:30:00|5748.1|5738.1|5748.9|5738.9|5749.4|5739.4|5747.6|5737.6|64
1581593700000|2020-02-13 11:35:00|5749.1|5739.1|5753.9|5743.9|5754.1|5744.1|5749.1|5739.1|38
1581594000000|2020-02-13 11:40:00|5753.6|5743.6|5751.1|5741.1|5754.4|5744.4|5750.6|5740.6|40
1581594300000|2020-02-13 11:45:00|5751.6|5741.6|5751.6|5741.6|5752.9|5742.9|5750.6|5740.6|88
1581594600000|2020-02-13 11:50:00|5751.4|5741.4|5753.4|5743.4|5754.4|5744.4|5751.1|5741.1|79
1581594900000|2020-02-13 11:55:00|5753.9|5743.9|5751.4|5741.4|5754.1|5744.1|5749.6|5739.6|106
1581595200000|2020-02-13 12:00:00|5751.6|5741.6|5754.4|5744.4|5755.1|5745.1|5751.6|5741.6|59
1581595500000|2020-02-13 12:05:00|5754.1|5744.1|5753.6|5743.6|5754.9|5744.9|5752.4|5742.4|68
1581595800000|2020-02-13 12:10:00|5753.4|5743.4|5753.9|5743.9|5754.1|5744.1|5752.6|5742.6|33
1581596100000|2020-02-13 12:15:00|5754.1|5744.1|5749.9|5739.9|5754.1|5744.1|5749.9|5739.9|56
1581596400000|2020-02-13 12:20:00|5750.1|5740.1|5751.1|5741.1|5753.4|5743.4|5750.1|5740.1|100
1581596700000|2020-02-13 12:25:00|5750.9|5740.9|5749.6|5739.6|5751.6|5741.6|5748.6|5738.6|55
1581597000000|2020-02-13 12:30:00|5749.9|5739.9|5743.9|5733.9|5751.4|5741.4|5743.4|5733.4|156
1581597300000|2020-02-13 12:35:00|5744.1|5734.1|5746.9|5736.9|5748.1|5738.1|5743.6|5733.6|157
1581597600000|2020-02-13 12:40:00|5747.1|5737.1|5749.9|5739.9|5750.6|5740.6|5745.4|5735.4|102
1581597900000|2020-02-13 12:45:00|5749.6|5739.6|5743.1|5733.1|5750.4|5740.4|5742.1|5732.1|69
1581598200000|2020-02-13 12:50:00|5743.4|5733.4|5747.6|5737.6|5748.4|5738.4|5743.4|5733.4|68
1581598500000|2020-02-13 12:55:00|5747.9|5737.9|5749.6|5739.6|5749.6|5739.6|5745.4|5735.4|54
1581598800000|2020-02-13 13:00:00|5749.4|5739.4|5752.9|5742.9|5754.4|5744.4|5749.4|5739.4|116
1581599100000|2020-02-13 13:05:00|5753.1|5743.1|5750.6|5740.6|5754.6|5744.6|5745.6|5735.6|107
1581599400000|2020-02-13 13:10:00|5750.9|5740.9|5747.4|5737.4|5752.6|5742.6|5746.6|5736.6|98
1581599700000|2020-02-13 13:15:00|5747.6|5737.6|5751.6|5741.6|5751.9|5741.9|5747.4|5737.4|100
1581600000000|2020-02-13 13:20:00|5751.9|5741.9|5759.1|5749.1|5762.1|5752.1|5750.6|5740.6|198
1581600300000|2020-02-13 13:25:00|5758.9|5748.9|5766.9|5756.9|5768.6|5758.6|5758.6|5748.6|193
1581600600000|2020-02-13 13:30:00|5766.6|5756.6|5769.4|5759.4|5773.6|5763.6|5766.1|5756.1|220
1581600900000|2020-02-13 13:35:00|5768.9|5758.9|5779.6|5769.6|5781.4|5771.4|5767.6|5757.6|189
1581601200000|2020-02-13 13:40:00|5779.4|5769.4|5784.9|5774.9|5785.6|5775.6|5778.9|5768.9|174
1581601500000|2020-02-13 13:45:00|5785.1|5775.1|5784.9|5774.9|5785.9|5775.9|5778.4|5768.4|172
1581601800000|2020-02-13 13:50:00|5784.6|5774.6|5789.9|5779.9|5790.4|5780.4|5784.1|5774.1|212
1581602100000|2020-02-13 13:55:00|5789.6|5779.6|5789.1|5779.1|5790.4|5780.4|5785.9|5775.9|143
1581602400000|2020-02-13 14:00:00|5789.4|5779.4|5795.9|5785.9|5795.9|5785.9|5787.6|5777.6|156
1581602700000|2020-02-13 14:05:00|5796.1|5786.1|5798.9|5788.9|5799.9|5789.9|5793.9|5783.9|165
1581603000000|2020-02-13 14:10:00|5798.6|5788.6|5803.4|5793.4|5804.1|5794.1|5798.6|5788.6|171
1581603300000|2020-02-13 14:15:00|5803.9|5793.9|5799.1|5789.1|5804.6|5794.6|5798.6|5788.6|138
1581603600000|2020-02-13 14:20:00|5799.4|5789.4|5787.9|5777.9|5799.4|5789.4|5787.6|5777.6|205
1581603900000|2020-02-13 14:25:00|5787.6|5777.6|5790.6|5780.6|5794.6|5784.6|5786.9|5776.9|154
1581604200000|2020-02-13 14:30:00|5790.9|5780.9|5790.9|5780.9|5796.4|5786.4|5787.6|5777.6|326
1581604500000|2020-02-13 14:35:00|5790.6|5780.6|5791.1|5781.1|5791.6|5781.6|5786.6|5776.6|139
1581604800000|2020-02-13 14:40:00|5791.4|5781.4|5801.4|5791.4|5801.4|5791.4|5791.4|5781.4|122
1581605100000|2020-02-13 14:45:00|5802.4|5792.4|5816.1|5806.1|5816.1|5806.1|5800.9|5790.9|276
1581605400000|2020-02-13 14:50:00|5816.4|5806.4|5817.4|5807.4|5817.4|5807.4|5812.4|5802.4|209
1581605700000|2020-02-13 14:55:00|5817.1|5807.1|5800.6|5790.6|5818.9|5808.9|5800.6|5790.6|195
1581606000000|2020-02-13 15:00:00|5800.4|5790.4|5791.9|5781.9|5804.1|5794.1|5788.4|5778.4|358
1581606300000|2020-02-13 15:05:00|5791.4|5781.4|5801.6|5791.6|5802.1|5792.1|5785.6|5775.6|312
1581606600000|2020-02-13 15:10:00|5801.4|5791.4|5797.6|5787.6|5804.6|5794.6|5797.6|5787.6|213
1581606900000|2020-02-13 15:15:00|5797.9|5787.9|5800.1|5790.1|5800.4|5790.4|5792.9|5782.9|156
1581607200000|2020-02-13 15:20:00|5799.9|5789.9|5791.9|5781.9|5799.9|5789.9|5790.9|5780.9|167
1581607500000|2020-02-13 15:25:00|5792.1|5782.1|5795.6|5785.6|5796.6|5786.6|5788.6|5778.6|163
1581607800000|2020-02-13 15:30:00|5795.4|5785.4|5787.9|5777.9|5795.4|5785.4|5782.9|5772.9|192
1581608100000|2020-02-13 15:35:00|5787.6|5777.6|5790.4|5780.4|5791.1|5781.1|5785.4|5775.4|183
1581608400000|2020-02-13 15:40:00|5790.1|5780.1|5792.1|5782.1|5793.6|5783.6|5788.6|5778.6|120
1581608700000|2020-02-13 15:45:00|5792.4|5782.4|5797.1|5787.1|5797.1|5787.1|5791.6|5781.6|85
1581609000000|2020-02-13 15:50:00|5796.9|5786.9|5798.4|5788.4|5798.4|5788.4|5794.6|5784.6|91
1581609300000|2020-02-13 15:55:00|5798.1|5788.1|5797.4|5787.4|5798.4|5788.4|5793.1|5783.1|87
1581609600000|2020-02-13 16:00:00|5797.6|5787.6|5802.1|5792.1|5802.6|5792.6|5796.6|5786.6|82
1581609900000|2020-02-13 16:05:00|5801.6|5791.6|5797.9|5787.9|5802.1|5792.1|5797.9|5787.9|78
1581610200000|2020-02-13 16:10:00|5797.6|5787.6|5794.1|5784.1|5798.1|5788.1|5793.4|5783.4|64
1581610500000|2020-02-13 16:15:00|5793.9|5783.9|5797.9|5787.9|5798.9|5788.9|5792.6|5782.6|78
1581610800000|2020-02-13 16:20:00|5797.6|5787.6|5797.4|5787.4|5799.1|5789.1|5793.1|5783.1|79
1581611100000|2020-02-13 16:25:00|5797.1|5787.1|5799.1|5789.1|5802.1|5792.1|5794.4|5784.4|127
1581611400000|2020-02-13 16:30:00|5798.9|5788.9|5799.1|5789.1|5800.1|5790.1|5797.1|5787.1|93
1581611700000|2020-02-13 16:35:00|5799.4|5789.4|5801.9|5791.9|5804.1|5794.1|5797.9|5787.9|86
1581612000000|2020-02-13 16:40:00|5802.1|5792.1|5803.6|5793.6|5804.4|5794.4|5801.9|5791.9|84
1581612300000|2020-02-13 16:45:00|5803.1|5793.1|5794.9|5784.9|5803.1|5793.1|5791.6|5781.6|139
1581612600000|2020-02-13 16:50:00|5794.4|5784.4|5794.6|5784.6|5796.6|5786.6|5790.9|5780.9|136
1581612900000|2020-02-13 16:55:00|5794.4|5784.4|5794.9|5784.9|5796.1|5786.1|5792.4|5782.4|66
1581613200000|2020-02-13 17:00:00|5794.6|5784.6|5794.6|5784.6|5795.4|5785.4|5791.6|5781.6|61
1581613500000|2020-02-13 17:05:00|5794.4|5784.4|5794.1|5784.1|5794.6|5784.6|5792.9|5782.9|38
1581613800000|2020-02-13 17:10:00|5793.9|5783.9|5790.9|5780.9|5794.1|5784.1|5790.9|5780.9|60
1581614100000|2020-02-13 17:15:00|5791.1|5781.1|5794.9|5784.9|5795.1|5785.1|5791.1|5781.1|69
1581614400000|2020-02-13 17:20:00|5794.6|5784.6|5792.6|5782.6|5794.6|5784.6|5792.4|5782.4|67
1581614700000|2020-02-13 17:25:00|5792.9|5782.9|5792.9|5782.9|5794.4|5784.4|5791.6|5781.6|39
1581615000000|2020-02-13 17:30:00|5792.6|5782.6|5791.4|5781.4|5792.9|5782.9|5791.4|5781.4|42
1581615300000|2020-02-13 17:35:00|5791.1|5781.1|5789.4|5779.4|5792.1|5782.1|5788.1|5778.1|74
1581615600000|2020-02-13 17:40:00|5789.1|5779.1|5790.1|5780.1|5790.6|5780.6|5787.9|5777.9|102
1581615900000|2020-02-13 17:45:00|5790.4|5780.4|5792.4|5782.4|5793.1|5783.1|5789.1|5779.1|65
1581616200000|2020-02-13 17:50:00|5792.6|5782.6|5796.6|5786.6|5796.9|5786.9|5792.6|5782.6|37
1581616500000|2020-02-13 17:55:00|5796.5|5786.5|5790.1|5780.1|5796.5|5786.5|5788.3|5778.3|102
1581642000000|2020-02-14 01:00:00|5778.6|5768.6|5772.1|5762.1|5778.8|5768.8|5769.9|5759.9|120
1581642300000|2020-02-14 01:05:00|5772.4|5762.4|5777.9|5767.9|5778.1|5768.1|5770.4|5760.4|112
1581642600000|2020-02-14 01:10:00|5778.4|5768.4|5779.9|5769.9|5783.9|5773.9|5777.4|5767.4|99
1581642900000|2020-02-14 01:15:00|5780.1|5770.1|5775.1|5765.1|5781.1|5771.1|5774.4|5764.4|103
1581643200000|2020-02-14 01:20:00|5775.4|5765.4|5777.1|5767.1|5778.6|5768.6|5775.4|5765.4|51
1581643500000|2020-02-14 01:25:00|5776.9|5766.9|5778.4|5768.4|5778.4|5768.4|5774.9|5764.9|42
1581643800000|2020-02-14 01:30:00|5778.1|5768.1|5782.1|5772.1|5782.1|5772.1|5777.9|5767.9|108
1581644100000|2020-02-14 01:35:00|5781.6|5771.6|5784.9|5774.9|5785.1|5775.1|5779.6|5769.6|112
1581644400000|2020-02-14 01:40:00|5785.1|5775.1|5784.1|5774.1|5785.9|5775.9|5781.4|5771.4|92
1581644700000|2020-02-14 01:45:00|5784.5|5774.5|5782.4|5772.4|5786.1|5776.1|5782.4|5772.4|65
1581645000000|2020-02-14 01:50:00|5782.3|5772.3|5780.4|5770.4|5784.1|5774.1|5780.4|5770.4|80
1581645300000|2020-02-14 01:55:00|5780.1|5770.1|5780.9|5770.9|5782.1|5772.1|5779.9|5769.9|72
1581645600000|2020-02-14 02:00:00|5780.8|5770.8|5780.1|5770.1|5781.4|5771.4|5779.3|5769.3|64
1581645900000|2020-02-14 02:05:00|5780.3|5770.3|5777.1|5767.1|5781.4|5771.4|5776.4|5766.4|79
1581646200000|2020-02-14 02:10:00|5776.9|5766.9|5777.9|5767.9|5780.1|5770.1|5776.1|5766.1|80
1581646500000|2020-02-14 02:15:00|5778.1|5768.1|5780.4|5770.4|5781.9|5771.9|5778.1|5768.1|73
1581646800000|2020-02-14 02:20:00|5780.1|5770.1|5781.5|5771.5|5783.5|5773.5|5779.4|5769.4|61
1581647100000|2020-02-14 02:25:00|5781.1|5771.1|5779.1|5769.1|5781.4|5771.4|5779.1|5769.1|20
1581647400000|2020-02-14 02:30:00|5778.6|5768.6|5781.9|5771.9|5782.6|5772.6|5777.8|5767.8|140
1581647700000|2020-02-14 02:35:00|5782.1|5772.1|5783.4|5773.4|5784.1|5774.1|5780.9|5770.9|151
1581648000000|2020-02-14 02:40:00|5783.1|5773.1|5782.4|5772.4|5784.4|5774.4|5782.4|5772.4|97
1581648300000|2020-02-14 02:45:00|5782.6|5772.6|5782.6|5772.6|5783.1|5773.1|5780.4|5770.4|67
1581648600000|2020-02-14 02:50:00|5782.4|5772.4|5784.1|5774.1|5785.9|5775.9|5782.4|5772.4|105
1581648900000|2020-02-14 02:55:00|5784.4|5774.4|5789.4|5779.4|5789.4|5779.4|5784.4|5774.4|57
1581649200000|2020-02-14 03:00:00|5789|5779|5792.3|5782.3|5795.1|5785.1|5789|5779|150
1581649500000|2020-02-14 03:05:00|5792|5782|5789.4|5779.4|5792.4|5782.4|5788.6|5778.6|100
1581649800000|2020-02-14 03:10:00|5789.1|5779.1|5788.1|5778.1|5789.4|5779.4|5787.6|5777.6|74
1581650100000|2020-02-14 03:15:00|5788.4|5778.4|5788.4|5778.4|5789.1|5779.1|5786.6|5776.6|60
1581650400000|2020-02-14 03:20:00|5788.1|5778.1|5789.6|5779.6|5792.1|5782.1|5788.1|5778.1|50
1581650700000|2020-02-14 03:25:00|5789.4|5779.4|5789.6|5779.6|5789.6|5779.6|5789.1|5779.1|10
1581651000000|2020-02-14 03:30:00|5789.8|5779.8|5790.4|5780.4|5790.6|5780.6|5789.6|5779.6|20
1581651300000|2020-02-14 03:35:00|5790.1|5780.1|5789.8|5779.8|5790.4|5780.4|5789.4|5779.4|25
1581651600000|2020-02-14 03:40:00|5789.6|5779.6|5789.4|5779.4|5789.6|5779.6|5788.3|5778.3|16
1581651900000|2020-02-14 03:45:00|5789.6|5779.6|5787.6|5777.6|5790.1|5780.1|5787.4|5777.4|18
1581652200000|2020-02-14 03:50:00|5785.9|5775.9|5784.6|5774.6|5787.6|5777.6|5784.4|5774.4|19
1581652500000|2020-02-14 03:55:00|5784.8|5774.8|5785|5775|5786.1|5776.1|5784.6|5774.6|20
1581652800000|2020-02-14 04:00:00|5785.1|5775.1|5785.1|5775.1|5785.6|5775.6|5785.1|5775.1|5
1581653100000|2020-02-14 04:05:00|5785|5775|5784.6|5774.6|5785|5775|5784.1|5774.1|14
1581653400000|2020-02-14 04:10:00|5784.9|5774.9|5787.4|5777.4|5787.4|5777.4|5784.9|5774.9|10
1581653700000|2020-02-14 04:15:00|5787.1|5777.1|5786.4|5776.4|5787.4|5777.4|5786.4|5776.4|10
1581654000000|2020-02-14 04:20:00|5786.1|5776.1|5786.9|5776.9|5787.4|5777.4|5786.1|5776.1|16
1581654300000|2020-02-14 04:25:00|5786.6|5776.6|5786.4|5776.4|5786.6|5776.6|5786.4|5776.4|2
1581654600000|2020-02-14 04:30:00|5786.6|5776.6|5786.4|5776.4|5786.6|5776.6|5786.4|5776.4|10
1581654900000|2020-02-14 04:35:00|5786.6|5776.6|5786.9|5776.9|5786.9|5776.9|5786.3|5776.3|8
1581655200000|2020-02-14 04:40:00|5786.6|5776.6|5786.4|5776.4|5786.9|5776.9|5785.9|5775.9|23
1581655500000|2020-02-14 04:45:00|5786.6|5776.6|5786.6|5776.6|5786.6|5776.6|5786.6|5776.6|1
1581655800000|2020-02-14 04:50:00|5786.9|5776.9|5789.4|5779.4|5791.4|5781.4|5786.9|5776.9|16
1581656100000|2020-02-14 04:55:00|5789.1|5779.1|5788.4|5778.4|5790.1|5780.1|5788.4|5778.4|12
1581656400000|2020-02-14 05:00:00|5788.1|5778.1|5792.4|5782.4|5792.4|5782.4|5787.4|5777.4|39
1581656700000|2020-02-14 05:05:00|5792.1|5782.1|5794.1|5784.1|5794.1|5784.1|5791.3|5781.3|50
1581657000000|2020-02-14 05:10:00|5794|5784|5792.6|5782.6|5797.1|5787.1|5792.4|5782.4|51
1581657300000|2020-02-14 05:15:00|5792.9|5782.9|5789.5|5779.5|5792.9|5782.9|5789.4|5779.4|42
1581657600000|2020-02-14 05:20:00|5789.6|5779.6|5790.6|5780.6|5790.9|5780.9|5789.1|5779.1|25
1581657900000|2020-02-14 05:25:00|5790.4|5780.4|5788.8|5778.8|5790.8|5780.8|5788.6|5778.6|35
1581658200000|2020-02-14 05:30:00|5788.6|5778.6|5780.1|5770.1|5788.6|5778.6|5779.9|5769.9|115
1581658500000|2020-02-14 05:35:00|5779.9|5769.9|5783.6|5773.6|5783.9|5773.9|5779.1|5769.1|88
1581658800000|2020-02-14 05:40:00|5783.9|5773.9|5784.6|5774.6|5785.4|5775.4|5783.6|5773.6|36
1581659100000|2020-02-14 05:45:00|5784.4|5774.4|5784.9|5774.9|5785.9|5775.9|5783.8|5773.8|42
1581659400000|2020-02-14 05:50:00|5785.1|5775.1|5788.9|5778.9|5788.9|5778.9|5784.9|5774.9|44
1581659700000|2020-02-14 05:55:00|5788.6|5778.6|5786.1|5776.1|5788.6|5778.6|5785.4|5775.4|48
1581660000000|2020-02-14 06:00:00|5786.6|5776.6|5784.9|5774.9|5789.4|5779.4|5783.8|5773.8|62
1581660300000|2020-02-14 06:05:00|5784.8|5774.8|5785.9|5775.9|5787.1|5777.1|5783.9|5773.9|86
1581660600000|2020-02-14 06:10:00|5786.1|5776.1|5786.9|5776.9|5789.5|5779.5|5786.1|5776.1|95
1581660900000|2020-02-14 06:15:00|5786.6|5776.6|5786.4|5776.4|5786.6|5776.6|5785.1|5775.1|18
1581661200000|2020-02-14 06:20:00|5786.1|5776.1|5783.4|5773.4|5786.1|5776.1|5782.4|5772.4|53
1581661500000|2020-02-14 06:25:00|5783.1|5773.1|5783.1|5773.1|5783.9|5773.9|5782.1|5772.1|59
1581661800000|2020-02-14 06:30:00|5783.4|5773.4|5781.6|5771.6|5783.9|5773.9|5781.6|5771.6|61
1581662100000|2020-02-14 06:35:00|5781.9|5771.9|5783.6|5773.6|5785.1|5775.1|5781.9|5771.9|57
1581662400000|2020-02-14 06:40:00|5783.5|5773.5|5784|5774|5784.6|5774.6|5782.4|5772.4|62
1581662700000|2020-02-14 06:45:00|5784.1|5774.1|5785.9|5775.9|5786.1|5776.1|5784|5774|37
1581663000000|2020-02-14 06:50:00|5785.6|5775.6|5787.9|5777.9|5789.1|5779.1|5785.1|5775.1|69
1581663300000|2020-02-14 06:55:00|5787.6|5777.6|5786.4|5776.4|5788.1|5778.1|5785.9|5775.9|115
1581663600000|2020-02-14 07:00:00|5786.1|5776.1|5791.4|5781.4|5791.9|5781.9|5783.1|5773.1|73
1581663900000|2020-02-14 07:05:00|5791.9|5781.9|5789.4|5779.4|5793.6|5783.6|5788.5|5778.5|54
1581664200000|2020-02-14 07:10:00|5790.1|5780.1|5787.8|5777.8|5790.1|5780.1|5785.6|5775.6|48
1581664500000|2020-02-14 07:15:00|5787.4|5777.4|5786.8|5776.8|5791.4|5781.4|5782.9|5772.9|106
1581664800000|2020-02-14 07:20:00|5787.1|5777.1|5792.4|5782.4|5794.6|5784.6|5787.1|5777.1|121
1581665100000|2020-02-14 07:25:00|5792.1|5782.1|5795.1|5785.1|5795.6|5785.6|5788.6|5778.6|68
1581665400000|2020-02-14 07:30:00|5795.4|5785.4|5796.1|5786.1|5797.6|5787.6|5793.9|5783.9|72
1581665700000|2020-02-14 07:35:00|5795.9|5785.9|5791.6|5781.6|5795.9|5785.9|5788.9|5778.9|57
1581666000000|2020-02-14 07:40:00|5791.3|5781.3|5785.9|5775.9|5792.4|5782.4|5785.9|5775.9|45
1581666300000|2020-02-14 07:45:00|5786.1|5776.1|5797.4|5787.4|5799.4|5789.4|5786.1|5776.1|65
1581666600000|2020-02-14 07:50:00|5797.6|5787.6|5791.1|5781.1|5797.6|5787.6|5790.9|5780.9|62
1581666900000|2020-02-14 07:55:00|5790.9|5780.9|5789.4|5779.4|5790.9|5780.9|5788.4|5778.4|51
1581667200000|2020-02-14 08:00:00|5789.6|5779.6|5784.6|5774.6|5789.6|5779.6|5783.6|5773.6|141
1581667500000|2020-02-14 08:05:00|5784.4|5774.4|5780.6|5770.6|5784.4|5774.4|5775.6|5765.6|134
1581667800000|2020-02-14 08:10:00|5779.4|5769.4|5778.6|5768.6|5780.6|5770.6|5777.1|5767.1|78
1581668100000|2020-02-14 08:15:00|5778.9|5768.9|5779.6|5769.6|5781.1|5771.1|5778.1|5768.1|79
1581668400000|2020-02-14 08:20:00|5779.4|5769.4|5771.6|5761.6|5779.6|5769.6|5770.6|5760.6|120
1581668700000|2020-02-14 08:25:00|5771.4|5761.4|5777.9|5767.9|5777.9|5767.9|5770.9|5760.9|132
1581669000000|2020-02-14 08:30:00|5778.6|5768.6|5776.1|5766.1|5779.4|5769.4|5773.9|5763.9|90
1581669300000|2020-02-14 08:35:00|5775.9|5765.9|5773.9|5763.9|5775.9|5765.9|5772.4|5762.4|73
1581669600000|2020-02-14 08:40:00|5773.4|5763.4|5770.9|5760.9|5773.9|5763.9|5770.9|5760.9|38
1581669900000|2020-02-14 08:45:00|5770.6|5760.6|5775.9|5765.9|5775.9|5765.9|5769.6|5759.6|57
1581670200000|2020-02-14 08:50:00|5776.1|5766.1|5775.6|5765.6|5776.9|5766.9|5775.4|5765.4|41
1581670500000|2020-02-14 08:55:00|5775.9|5765.9|5772.6|5762.6|5777.1|5767.1|5771.4|5761.4|75
1581670800000|2020-02-14 09:00:00|5772.4|5762.4|5776.9|5766.9|5777.6|5767.6|5770.9|5760.9|74
1581671100000|2020-02-14 09:05:00|5776.1|5766.1|5774.6|5764.6|5776.1|5766.1|5770.9|5760.9|68
1581671400000|2020-02-14 09:10:00|5774.9|5764.9|5776.1|5766.1|5777.1|5767.1|5773.9|5763.9|59
1581671700000|2020-02-14 09:15:00|5775.9|5765.9|5779.1|5769.1|5780.1|5770.1|5775.6|5765.6|49
1581672000000|2020-02-14 09:20:00|5779.4|5769.4|5778.4|5768.4|5781.4|5771.4|5776.6|5766.6|34
1581672300000|2020-02-14 09:25:00|5778.1|5768.1|5778.1|5768.1|5780.6|5770.6|5776.9|5766.9|44
1581672600000|2020-02-14 09:30:00|5777.9|5767.9|5777.6|5767.6|5778.6|5768.6|5775.1|5765.1|40
1581672900000|2020-02-14 09:35:00|5777.4|5767.4|5775.6|5765.6|5777.6|5767.6|5774.1|5764.1|49
1581673200000|2020-02-14 09:40:00|5775.4|5765.4|5776.4|5766.4|5779.4|5769.4|5774.6|5764.6|71
1581673500000|2020-02-14 09:45:00|5777.1|5767.1|5776.9|5766.9|5777.9|5767.9|5774.6|5764.6|52
1581673800000|2020-02-14 09:50:00|5776.4|5766.4|5776.9|5766.9|5777.6|5767.6|5775.4|5765.4|41
1581674100000|2020-02-14 09:55:00|5776.6|5766.6|5776.1|5766.1|5777.9|5767.9|5776.1|5766.1|51
1581674400000|2020-02-14 10:00:00|5776.6|5766.6|5775.4|5765.4|5777.1|5767.1|5773.6|5763.6|75
1581674700000|2020-02-14 10:05:00|5775.6|5765.6|5775.9|5765.9|5775.9|5765.9|5772.9|5762.9|49
1581675000000|2020-02-14 10:10:00|5775.1|5765.1|5777.6|5767.6|5777.6|5767.6|5773.9|5763.9|47
1581675300000|2020-02-14 10:15:00|5777.1|5767.1|5774.4|5764.4|5778.4|5768.4|5774.4|5764.4|55
1581675600000|2020-02-14 10:20:00|5774.1|5764.1|5774.9|5764.9|5775.6|5765.6|5773.6|5763.6|45
1581675900000|2020-02-14 10:25:00|5775.6|5765.6|5774.4|5764.4|5775.6|5765.6|5773.4|5763.4|43
1581676200000|2020-02-14 10:30:00|5774.6|5764.6|5774.4|5764.4|5775.4|5765.4|5773.4|5763.4|32
1581676500000|2020-02-14 10:35:00|5774.1|5764.1|5775.4|5765.4|5775.6|5765.6|5773.4|5763.4|43
1581676800000|2020-02-14 10:40:00|5775.6|5765.6|5775.1|5765.1|5775.6|5765.6|5773.1|5763.1|34
1581677100000|2020-02-14 10:45:00|5775.6|5765.6|5776.6|5766.6|5777.9|5767.9|5775.1|5765.1|29
1581677400000|2020-02-14 10:50:00|5776.4|5766.4|5775.1|5765.1|5777.1|5767.1|5774.6|5764.6|19
1581677700000|2020-02-14 10:55:00|5774.6|5764.6|5775.4|5765.4|5775.4|5765.4|5774.4|5764.4|12
1581678000000|2020-02-14 11:00:00|5775.1|5765.1|5773.6|5763.6|5775.9|5765.9|5773.6|5763.6|32
1581678300000|2020-02-14 11:05:00|5773.9|5763.9|5766.1|5756.1|5773.9|5763.9|5765.1|5755.1|71
1581678600000|2020-02-14 11:10:00|5765.9|5755.9|5766.4|5756.4|5767.1|5757.1|5765.6|5755.6|37
1581678900000|2020-02-14 11:15:00|5766.6|5756.6|5765.4|5755.4|5767.1|5757.1|5765.4|5755.4|29
1581679200000|2020-02-14 11:20:00|5764.9|5754.9|5762.9|5752.9|5765.4|5755.4|5760.6|5750.6|67
1581679500000|2020-02-14 11:25:00|5762.6|5752.6|5763.6|5753.6|5766.6|5756.6|5762.6|5752.6|43
1581679800000|2020-02-14 11:30:00|5763.9|5753.9|5764.1|5754.1|5764.9|5754.9|5762.9|5752.9|29
1581680100000|2020-02-14 11:35:00|5764.4|5754.4|5759.6|5749.6|5764.4|5754.4|5758.1|5748.1|34
1581680400000|2020-02-14 11:40:00|5759.4|5749.4|5759.6|5749.6|5760.9|5750.9|5757.6|5747.6|38
1581680700000|2020-02-14 11:45:00|5759.1|5749.1|5759.1|5749.1|5759.9|5749.9|5758.1|5748.1|29
1581681000000|2020-02-14 11:50:00|5758.9|5748.9|5759.1|5749.1|5759.4|5749.4|5757.9|5747.9|18
1581681300000|2020-02-14 11:55:00|5758.6|5748.6|5759.9|5749.9|5760.4|5750.4|5757.9|5747.9|28
1581681600000|2020-02-14 12:00:00|5760.1|5750.1|5763.1|5753.1|5763.1|5753.1|5759.9|5749.9|89
1581681900000|2020-02-14 12:05:00|5762.9|5752.9|5759.1|5749.1|5763.6|5753.6|5757.4|5747.4|72
1581682200000|2020-02-14 12:10:00|5758.9|5748.9|5759.4|5749.4|5759.4|5749.4|5757.9|5747.9|23
1581682500000|2020-02-14 12:15:00|5759.1|5749.1|5757.4|5747.4|5759.1|5749.1|5756.4|5746.4|49
1581682800000|2020-02-14 12:20:00|5757.1|5747.1|5753.9|5743.9|5758.4|5748.4|5753.9|5743.9|50
1581683100000|2020-02-14 12:25:00|5753.6|5743.6|5754.6|5744.6|5754.6|5744.6|5752.4|5742.4|68
1581683400000|2020-02-14 12:30:00|5754.4|5744.4|5755.6|5745.6|5755.9|5745.9|5753.4|5743.4|52
1581683700000|2020-02-14 12:35:00|5755.4|5745.4|5753.6|5743.6|5756.6|5746.6|5752.9|5742.9|77
1581684000000|2020-02-14 12:40:00|5753.9|5743.9|5753.1|5743.1|5754.6|5744.6|5751.4|5741.4|56
1581684300000|2020-02-14 12:45:00|5752.9|5742.9|5753.4|5743.4|5753.6|5743.6|5752.6|5742.6|28
1581684600000|2020-02-14 12:50:00|5752.6|5742.6|5755.4|5745.4|5755.4|5745.4|5752.1|5742.1|41
1581684900000|2020-02-14 12:55:00|5755.6|5745.6|5760.6|5750.6|5763.6|5753.6|5755.6|5745.6|89
1581685200000|2020-02-14 13:00:00|5760.9|5750.9|5755.9|5745.9|5760.9|5750.9|5755.9|5745.9|52
1581685500000|2020-02-14 13:05:00|5756.1|5746.1|5758.4|5748.4|5758.4|5748.4|5755.6|5745.6|50
1581685800000|2020-02-14 13:10:00|5758.1|5748.1|5760.4|5750.4|5760.6|5750.6|5754.6|5744.6|87
1581686100000|2020-02-14 13:15:00|5760.1|5750.1|5763.4|5753.4|5763.4|5753.4|5759.1|5749.1|91
1581686400000|2020-02-14 13:20:00|5763.1|5753.1|5767.1|5757.1|5767.6|5757.6|5762.4|5752.4|108
1581686700000|2020-02-14 13:25:00|5766.9|5756.9|5773.5|5763.5|5773.5|5763.5|5765.9|5755.9|97
1581687000000|2020-02-14 13:30:00|5773.4|5763.4|5770.9|5760.9|5773.4|5763.4|5767.8|5757.8|130
1581687300000|2020-02-14 13:35:00|5771.1|5761.1|5768.4|5758.4|5774|5764|5768.4|5758.4|105
1581687600000|2020-02-14 13:40:00|5768.1|5758.1|5774.4|5764.4|5776.1|5766.1|5765.4|5755.4|107
1581687900000|2020-02-14 13:45:00|5775.6|5765.6|5763.4|5753.4|5776.4|5766.4|5753.9|5743.9|195
1581688200000|2020-02-14 13:50:00|5763.1|5753.1|5768.9|5758.9|5768.9|5758.9|5758.6|5748.6|116
1581688500000|2020-02-14 13:55:00|5768.6|5758.6|5768.9|5758.9|5769.9|5759.9|5765.4|5755.4|85
1581688800000|2020-02-14 14:00:00|5768.4|5758.4|5773.4|5763.4|5773.6|5763.6|5765.9|5755.9|121
1581689100000|2020-02-14 14:05:00|5773.6|5763.6|5772.1|5762.1|5775.4|5765.4|5769.1|5759.1|78
1581689400000|2020-02-14 14:10:00|5771.9|5761.9|5771.9|5761.9|5775.6|5765.6|5771.4|5761.4|83
1581689700000|2020-02-14 14:15:00|5772.1|5762.1|5772.6|5762.6|5773.9|5763.9|5771.6|5761.6|64
1581690000000|2020-02-14 14:20:00|5772.4|5762.4|5775.1|5765.1|5775.6|5765.6|5770.4|5760.4|83
1581690300000|2020-02-14 14:25:00|5775.4|5765.4|5776.1|5766.1|5776.9|5766.9|5774.9|5764.9|73
1581690600000|2020-02-14 14:30:00|5776.4|5766.4|5776.1|5766.1|5778.1|5768.1|5774.1|5764.1|135
1581690900000|2020-02-14 14:35:00|5776.4|5766.4|5772.6|5762.6|5776.4|5766.4|5762.9|5752.9|269
1581691200000|2020-02-14 14:40:00|5772.4|5762.4|5774.9|5764.9|5775.4|5765.4|5771.9|5761.9|148
1581691500000|2020-02-14 14:45:00|5775.1|5765.1|5771.9|5761.9|5777.4|5767.4|5771.9|5761.9|133
1581691800000|2020-02-14 14:50:00|5771.6|5761.6|5765.4|5755.4|5772.1|5762.1|5762.6|5752.6|224
1581692100000|2020-02-14 14:55:00|5765.1|5755.1|5763.4|5753.4|5767.1|5757.1|5761.9|5751.9|171
1581692400000|2020-02-14 15:00:00|5765.4|5755.4|5763.9|5753.9|5769.6|5759.6|5762.6|5752.6|225
1581692700000|2020-02-14 15:05:00|5763.6|5753.6|5758.1|5748.1|5766.4|5756.4|5756.9|5746.9|199
1581693000000|2020-02-14 15:10:00|5757.9|5747.9|5757.1|5747.1|5760.6|5750.6|5755.6|5745.6|165
1581693300000|2020-02-14 15:15:00|5756.9|5746.9|5757.9|5747.9|5759.1|5749.1|5756.4|5746.4|105
1581693600000|2020-02-14 15:20:00|5758.1|5748.1|5758.9|5748.9|5761.1|5751.1|5756.6|5746.6|107
1581693900000|2020-02-14 15:25:00|5758.6|5748.6|5757.4|5747.4|5759.1|5749.1|5757.4|5747.4|54
1581694200000|2020-02-14 15:30:00|5757.6|5747.6|5757.6|5747.6|5758.9|5748.9|5756.4|5746.4|80
1581694500000|2020-02-14 15:35:00|5757.4|5747.4|5758.1|5748.1|5758.4|5748.4|5756.6|5746.6|110
1581694800000|2020-02-14 15:40:00|5757.9|5747.9|5757.4|5747.4|5758.4|5748.4|5756.1|5746.1|64
1581695100000|2020-02-14 15:45:00|5757.6|5747.6|5760.6|5750.6|5761.9|5751.9|5756.9|5746.9|122
1581695400000|2020-02-14 15:50:00|5760.9|5750.9|5760.6|5750.6|5763.6|5753.6|5760.4|5750.4|74
1581695700000|2020-02-14 15:55:00|5760.9|5750.9|5760.6|5750.6|5763.1|5753.1|5760.4|5750.4|107
1581696000000|2020-02-14 16:00:00|5760.4|5750.4|5759.1|5749.1|5761.1|5751.1|5757.6|5747.6|76
1581696300000|2020-02-14 16:05:00|5758.9|5748.9|5752.1|5742.1|5759.6|5749.6|5749.4|5739.4|104
1581696600000|2020-02-14 16:10:00|5752.6|5742.6|5755.1|5745.1|5756.6|5746.6|5751.4|5741.4|112
1581696900000|2020-02-14 16:15:00|5755.6|5745.6|5758.4|5748.4|5758.9|5748.9|5755.4|5745.4|71
1581697200000|2020-02-14 16:20:00|5758.6|5748.6|5757.1|5747.1|5759.1|5749.1|5755.9|5745.9|54
1581697500000|2020-02-14 16:25:00|5756.9|5746.9|5755.6|5745.6|5757.4|5747.4|5754.1|5744.1|27
1581697800000|2020-02-14 16:30:00|5755.1|5745.1|5759.1|5749.1|5759.6|5749.6|5754.6|5744.6|57
1581698100000|2020-02-14 16:35:00|5758.9|5748.9|5760.1|5750.1|5760.6|5750.6|5758.1|5748.1|44
1581698400000|2020-02-14 16:40:00|5760.4|5750.4|5760.9|5750.9|5763.9|5753.9|5760.1|5750.1|69
1581698700000|2020-02-14 16:45:00|5760.6|5750.6|5762.9|5752.9|5764.6|5754.6|5759.6|5749.6|71
1581699000000|2020-02-14 16:50:00|5762.6|5752.6|5762.1|5752.1|5763.9|5753.9|5761.6|5751.6|77
1581699300000|2020-02-14 16:55:00|5761.9|5751.9|5763.1|5753.1|5766.1|5756.1|5761.9|5751.9|64
1581699600000|2020-02-14 17:00:00|5763.4|5753.4|5766.1|5756.1|5768.1|5758.1|5763.4|5753.4|71
1581699900000|2020-02-14 17:05:00|5766.6|5756.6|5766.1|5756.1|5767.1|5757.1|5765.1|5755.1|52
1581700200000|2020-02-14 17:10:00|5766.4|5756.4|5764.6|5754.6|5766.4|5756.4|5764.1|5754.1|35
1581700500000|2020-02-14 17:15:00|5764.4|5754.4|5764.1|5754.1|5764.9|5754.9|5762.6|5752.6|62
1581700800000|2020-02-14 17:20:00|5763.9|5753.9|5764.4|5754.4|5764.4|5754.4|5761.6|5751.6|22
1581701100000|2020-02-14 17:25:00|5764.6|5754.6|5764.1|5754.1|5765.6|5755.6|5764.1|5754.1|27
1581701400000|2020-02-14 17:30:00|5764.4|5754.4|5762.1|5752.1|5765.1|5755.1|5761.1|5751.1|71
1581701700000|2020-02-14 17:35:00|5761.9|5751.9|5762.9|5752.9|5763.1|5753.1|5759.4|5749.4|76
1581702000000|2020-02-14 17:40:00|5762.6|5752.6|5762.1|5752.1|5763.6|5753.6|5761.6|5751.6|36
1581702300000|2020-02-14 17:45:00|5761.9|5751.9|5761.6|5751.6|5762.1|5752.1|5761.1|5751.1|43
1581702600000|2020-02-14 17:50:00|5761.9|5751.9|5762.1|5752.1|5763.1|5753.1|5760.9|5750.9|30
1581702900000|2020-02-14 17:55:00|5762.4|5752.4|5762.8|5752.8|5763.6|5753.6|5761.4|5751.4|150
1581901200000|2020-02-17 01:00:00|5764|5748.3|5781.1|5771.1|5783.4|5773.4|5764|5748.3|55
1581901500000|2020-02-17 01:05:00|5780.9|5770.9|5775.9|5765.9|5781.5|5771.5|5774.5|5764.5|131
1581901800000|2020-02-17 01:10:00|5776.1|5766.1|5777.8|5767.8|5781.4|5771.4|5776.1|5766.1|80
1581902100000|2020-02-17 01:15:00|5778.1|5768.1|5778.9|5768.9|5782.1|5772.1|5778.1|5768.1|86
1581902400000|2020-02-17 01:20:00|5778.6|5768.6|5775.9|5765.9|5781.6|5771.6|5775.9|5765.9|100
1581902700000|2020-02-17 01:25:00|5776.1|5766.1|5779.5|5769.5|5782.1|5772.1|5776.1|5766.1|80
1581903000000|2020-02-17 01:30:00|5779.3|5769.3|5784.1|5774.1|5784.1|5774.1|5778.9|5768.9|91
1581903300000|2020-02-17 01:35:00|5783.9|5773.9|5783.1|5773.1|5784.4|5774.4|5781.9|5771.9|95
1581903600000|2020-02-17 01:40:00|5782.9|5772.9|5784|5774|5786.9|5776.9|5780.9|5770.9|136
1581903900000|2020-02-17 01:45:00|5783.9|5773.9|5789.4|5779.4|5790.3|5780.3|5783.9|5773.9|121
1581904200000|2020-02-17 01:50:00|5789.6|5779.6|5788.4|5778.4|5792.1|5782.1|5788.1|5778.1|84
1581904500000|2020-02-17 01:55:00|5788.5|5778.5|5789.4|5779.4|5790.1|5780.1|5786.1|5776.1|99
1581904800000|2020-02-17 02:00:00|5789.3|5779.3|5791.9|5781.9|5791.9|5781.9|5788.6|5778.6|68
1581905100000|2020-02-17 02:05:00|5792.1|5782.1|5792.4|5782.4|5793.1|5783.1|5790.6|5780.6|45
1581905400000|2020-02-17 02:10:00|5792.6|5782.6|5793.4|5783.4|5794.4|5784.4|5792.6|5782.6|50
1581905700000|2020-02-17 02:15:00|5793.1|5783.1|5791.8|5781.8|5793.1|5783.1|5790.1|5780.1|25
1581906000000|2020-02-17 02:20:00|5792|5782|5792.4|5782.4|5792.4|5782.4|5791.4|5781.4|27
1581906300000|2020-02-17 02:25:00|5792.1|5782.1|5791.6|5781.6|5792.4|5782.4|5791.1|5781.1|26
1581906600000|2020-02-17 02:30:00|5791.9|5781.9|5796.4|5786.4|5797.4|5787.4|5791.4|5781.4|80
1581906900000|2020-02-17 02:35:00|5796.5|5786.5|5804.4|5794.4|5809.6|5799.6|5796.5|5786.5|223
1581907200000|2020-02-17 02:40:00|5804.6|5794.6|5815.1|5805.1|5815.4|5805.4|5804.6|5794.6|222
1581907500000|2020-02-17 02:45:00|5815.3|5805.3|5819.1|5809.1|5819.4|5809.4|5809.6|5799.6|160
1581907800000|2020-02-17 02:50:00|5818.4|5808.4|5818.9|5808.9|5834|5824|5817.6|5807.6|390
1581908100000|2020-02-17 02:55:00|5819.1|5809.1|5824.8|5814.8|5828.4|5818.4|5818.1|5808.1|199
1581908400000|2020-02-17 03:00:00|5824.1|5814.1|5822.4|5812.4|5827.6|5817.6|5819.6|5809.6|214
1581908700000|2020-02-17 03:05:00|5822.1|5812.1|5818.9|5808.9|5822.4|5812.4|5815.9|5805.9|158
1581909000000|2020-02-17 03:10:00|5819.1|5809.1|5818.4|5808.4|5821|5811|5817.4|5807.4|116
1581909300000|2020-02-17 03:15:00|5818.8|5808.8|5819.9|5809.9|5821.5|5811.5|5817.9|5807.9|126
1581909600000|2020-02-17 03:20:00|5819.8|5809.8|5820.9|5810.9|5821.1|5811.1|5818.1|5808.1|83
1581909900000|2020-02-17 03:25:00|5820.6|5810.6|5816.6|5806.6|5821.6|5811.6|5816.4|5806.4|93
1581910200000|2020-02-17 03:30:00|5816.4|5806.4|5816.1|5806.1|5817.6|5807.6|5815.4|5805.4|43
1581910500000|2020-02-17 03:35:00|5815.9|5805.9|5817.1|5807.1|5817.1|5807.1|5815.9|5805.9|31
1581910800000|2020-02-17 03:40:00|5816.9|5806.9|5820.4|5810.4|5820.4|5810.4|5815.9|5805.9|27
1581911100000|2020-02-17 03:45:00|5820.6|5810.6|5821.5|5811.5|5821.6|5811.6|5820.4|5810.4|27
1581911400000|2020-02-17 03:50:00|5821.4|5811.4|5816.9|5806.9|5821.6|5811.6|5816.9|5806.9|21
1581911700000|2020-02-17 03:55:00|5816.4|5806.4|5817.4|5807.4|5817.5|5807.5|5815.4|5805.4|30
1581912000000|2020-02-17 04:00:00|5816.9|5806.9|5815.9|5805.9|5816.9|5806.9|5815.1|5805.1|13
1581912300000|2020-02-17 04:05:00|5815.6|5805.6|5815|5805|5815.6|5805.6|5814.6|5804.6|10
1581912600000|2020-02-17 04:10:00|5815.1|5805.1|5814.9|5804.9|5815.3|5805.3|5814.5|5804.5|14
1581912900000|2020-02-17 04:15:00|5814.6|5804.6|5814.8|5804.8|5815.6|5805.6|5814.4|5804.4|17
1581913200000|2020-02-17 04:20:00|5814.9|5804.9|5815.4|5805.4|5816.1|5806.1|5814.3|5804.3|40
1581913500000|2020-02-17 04:25:00|5815.6|5805.6|5815.6|5805.6|5816.4|5806.4|5815.1|5805.1|16
1581913800000|2020-02-17 04:30:00|5815.9|5805.9|5817.9|5807.9|5817.9|5807.9|5815.9|5805.9|13
1581914100000|2020-02-17 04:35:00|5817.6|5807.6|5818.3|5808.3|5819.1|5809.1|5816.9|5806.9|24
1581914400000|2020-02-17 04:40:00|5818.1|5808.1|5818|5808|5818.1|5808.1|5816.6|5806.6|14
1581914700000|2020-02-17 04:45:00|5817.9|5807.9|5818|5808|5818|5808|5817|5807|14
1581915000000|2020-02-17 04:50:00|5817.9|5807.9|5817.1|5807.1|5818.4|5808.4|5816.9|5806.9|16
1581915300000|2020-02-17 04:55:00|5817.4|5807.4|5818.1|5808.1|5818.6|5808.6|5817.4|5807.4|18
1581915600000|2020-02-17 05:00:00|5817.4|5807.4|5817.1|5807.1|5818.1|5808.1|5814.9|5804.9|37
1581915900000|2020-02-17 05:05:00|5817.4|5807.4|5818.6|5808.6|5820|5810|5817.1|5807.1|35
1581916200000|2020-02-17 05:10:00|5818.9|5808.9|5818.6|5808.6|5819.1|5809.1|5817.9|5807.9|12
1581916500000|2020-02-17 05:15:00|5818.9|5808.9|5821.1|5811.1|5821.9|5811.9|5818.9|5808.9|43
1581916800000|2020-02-17 05:20:00|5820.9|5810.9|5820.5|5810.5|5821.6|5811.6|5820.1|5810.1|25
1581917100000|2020-02-17 05:25:00|5820.3|5810.3|5820.8|5810.8|5820.8|5810.8|5818.6|5808.6|37
1581917400000|2020-02-17 05:30:00|5820.6|5810.6|5824.6|5814.6|5826.4|5816.4|5820.6|5810.6|113
1581917700000|2020-02-17 05:35:00|5824.9|5814.9|5826.1|5816.1|5826.9|5816.9|5822.1|5812.1|71
1581918000000|2020-02-17 05:40:00|5825.9|5815.9|5822.9|5812.9|5826.6|5816.6|5822.6|5812.6|92
1581918300000|2020-02-17 05:45:00|5823.1|5813.1|5824.9|5814.9|5825.1|5815.1|5822.4|5812.4|75
1581918600000|2020-02-17 05:50:00|5824.6|5814.6|5824.9|5814.9|5826.6|5816.6|5824.6|5814.6|53
1581918900000|2020-02-17 05:55:00|5825.1|5815.1|5824.9|5814.9|5826.1|5816.1|5823.4|5813.4|58
1581919200000|2020-02-17 06:00:00|5824.6|5814.6|5823.9|5813.9|5825.9|5815.9|5821.1|5811.1|84
1581919500000|2020-02-17 06:05:00|5823.6|5813.6|5824.3|5814.3|5824.4|5814.4|5821.9|5811.9|56
1581919800000|2020-02-17 06:10:00|5824.1|5814.1|5825.1|5815.1|5826.9|5816.9|5822.6|5812.6|90
1581920100000|2020-02-17 06:15:00|5825.9|5815.9|5825.4|5815.4|5826.1|5816.1|5824.9|5814.9|72
1581920400000|2020-02-17 06:20:00|5825.1|5815.1|5820.6|5810.6|5825.4|5815.4|5819.6|5809.6|48
1581920700000|2020-02-17 06:25:00|5819.9|5809.9|5818.1|5808.1|5821.4|5811.4|5817.9|5807.9|69
1581921000000|2020-02-17 06:30:00|5817.9|5807.9|5823.6|5813.6|5823.6|5813.6|5816.9|5806.9|65
1581921300000|2020-02-17 06:35:00|5823.4|5813.4|5828.1|5818.1|5828.4|5818.4|5821.9|5811.9|149
1581921600000|2020-02-17 06:40:00|5827.9|5817.9|5827.9|5817.9|5828.1|5818.1|5824.9|5814.9|66
1581921900000|2020-02-17 06:45:00|5827.6|5817.6|5828.8|5818.8|5828.9|5818.9|5825.9|5815.9|128
1581922200000|2020-02-17 06:50:00|5828.6|5818.6|5829.9|5819.9|5832.6|5822.6|5827.9|5817.9|219
1581922500000|2020-02-17 06:55:00|5829.6|5819.6|5831.1|5821.1|5832.4|5822.4|5827.1|5817.1|126
1581922800000|2020-02-17 07:00:00|5830.9|5820.9|5827.4|5817.4|5830.9|5820.9|5826.4|5816.4|72
1581923100000|2020-02-17 07:05:00|5827.3|5817.3|5825.5|5815.5|5827.3|5817.3|5825.5|5815.5|56
1581923400000|2020-02-17 07:10:00|5825.6|5815.6|5825.4|5815.4|5826.3|5816.3|5825.4|5815.4|25
1581923700000|2020-02-17 07:15:00|5825.9|5815.9|5823.8|5813.8|5825.9|5815.9|5823.3|5813.3|43
1581924000000|2020-02-17 07:20:00|5823.9|5813.9|5821.9|5811.9|5824.9|5814.9|5821.9|5811.9|33
1581924300000|2020-02-17 07:25:00|5822.1|5812.1|5818.4|5808.4|5823.1|5813.1|5818.1|5808.1|53
1581924600000|2020-02-17 07:30:00|5818.1|5808.1|5819.6|5809.6|5822.3|5812.3|5814.4|5804.4|49
1581924900000|2020-02-17 07:35:00|5819.4|5809.4|5821.6|5811.6|5823.1|5813.1|5818.6|5808.6|49
1581925200000|2020-02-17 07:40:00|5821.9|5811.9|5821.6|5811.6|5822.9|5812.9|5820.4|5810.4|34
1581925500000|2020-02-17 07:45:00|5821.9|5811.9|5823.9|5813.9|5826.6|5816.6|5821.9|5811.9|54
1581925800000|2020-02-17 07:50:00|5823.6|5813.6|5824.5|5814.5|5824.6|5814.6|5823.1|5813.1|44
1581926100000|2020-02-17 07:55:00|5824.4|5814.4|5811.4|5801.4|5826.6|5816.6|5809.9|5799.9|137
1581926400000|2020-02-17 08:00:00|5810.6|5800.6|5813.6|5803.6|5819.9|5809.9|5810.6|5800.6|89
1581926700000|2020-02-17 08:05:00|5813.4|5803.4|5815.6|5805.6|5817.1|5807.1|5810.4|5800.4|92
1581927000000|2020-02-17 08:10:00|5815.4|5805.4|5811.4|5801.4|5815.6|5805.6|5811.4|5801.4|85
1581927300000|2020-02-17 08:15:00|5811.1|5801.1|5812.1|5802.1|5813.4|5803.4|5809.1|5799.1|61
1581927600000|2020-02-17 08:20:00|5812.4|5802.4|5810.9|5800.9|5812.4|5802.4|5809.6|5799.6|34
1581927900000|2020-02-17 08:25:00|5810.6|5800.6|5810.4|5800.4|5813.1|5803.1|5809.4|5799.4|68
1581928200000|2020-02-17 08:30:00|5810.1|5800.1|5809.6|5799.6|5815.4|5805.4|5808.9|5798.9|66
1581928500000|2020-02-17 08:35:00|5809.9|5799.9|5807.4|5797.4|5810.4|5800.4|5807.4|5797.4|66
1581928800000|2020-02-17 08:40:00|5807.1|5797.1|5807.4|5797.4|5808.1|5798.1|5803.6|5793.6|77
1581929100000|2020-02-17 08:45:00|5807.1|5797.1|5808.9|5798.9|5810.4|5800.4|5806.4|5796.4|40
1581929400000|2020-02-17 08:50:00|5808.6|5798.6|5806.4|5796.4|5809.6|5799.6|5805.6|5795.6|71
1581929700000|2020-02-17 08:55:00|5806.9|5796.9|5803.9|5793.9|5807.4|5797.4|5801.9|5791.9|61
1581930000000|2020-02-17 09:00:00|5804.1|5794.1|5814.9|5804.9|5814.9|5804.9|5803.9|5793.9|122
1581930300000|2020-02-17 09:05:00|5814.6|5804.6|5814.4|5804.4|5815.9|5805.9|5812.1|5802.1|52
1581930600000|2020-02-17 09:10:00|5813.9|5803.9|5813.6|5803.6|5814.1|5804.1|5809.9|5799.9|49
1581930900000|2020-02-17 09:15:00|5814.1|5804.1|5819.4|5809.4|5820.6|5810.6|5813.9|5803.9|87
1581931200000|2020-02-17 09:20:00|5819.6|5809.6|5822.1|5812.1|5822.6|5812.6|5819.6|5809.6|48
1581931500000|2020-02-17 09:25:00|5821.9|5811.9|5818.4|5808.4|5821.9|5811.9|5815.1|5805.1|61
1581931800000|2020-02-17 09:30:00|5818.1|5808.1|5818.6|5808.6|5819.4|5809.4|5817.1|5807.1|25
1581932100000|2020-02-17 09:35:00|5818.4|5808.4|5819.1|5809.1|5820.6|5810.6|5817.9|5807.9|25
1581932400000|2020-02-17 09:40:00|5818.6|5808.6|5819.6|5809.6|5819.9|5809.9|5816.4|5806.4|35
1581932700000|2020-02-17 09:45:00|5819.4|5809.4|5822.4|5812.4|5823.6|5813.6|5819.4|5809.4|52
1581933000000|2020-02-17 09:50:00|5822.1|5812.1|5819.4|5809.4|5822.4|5812.4|5819.1|5809.1|34
1581933300000|2020-02-17 09:55:00|5819.1|5809.1|5816.9|5806.9|5819.9|5809.9|5816.4|5806.4|36
1581933600000|2020-02-17 10:00:00|5817.1|5807.1|5816.9|5806.9|5818.1|5808.1|5816.9|5806.9|33
1581933900000|2020-02-17 10:05:00|5817.1|5807.1|5816.9|5806.9|5817.6|5807.6|5816.4|5806.4|26
1581934200000|2020-02-17 10:10:00|5817.1|5807.1|5817.4|5807.4|5818.1|5808.1|5815.9|5805.9|32
1581934500000|2020-02-17 10:15:00|5817.6|5807.6|5817.9|5807.9|5819.4|5809.4|5817.4|5807.4|27
1581934800000|2020-02-17 10:20:00|5818.1|5808.1|5815.9|5805.9|5819.1|5809.1|5815.6|5805.6|27
1581935100000|2020-02-17 10:25:00|5815.6|5805.6|5814.1|5804.1|5817.1|5807.1|5813.4|5803.4|30
1581935400000|2020-02-17 10:30:00|5813.9|5803.9|5814.1|5804.1|5815.4|5805.4|5812.9|5802.9|27
1581935700000|2020-02-17 10:35:00|5814.9|5804.9|5813.9|5803.9|5815.4|5805.4|5813.1|5803.1|23
1581936000000|2020-02-17 10:40:00|5813.6|5803.6|5810.1|5800.1|5813.6|5803.6|5809.6|5799.6|44
1581936300000|2020-02-17 10:45:00|5809.9|5799.9|5808.6|5798.6|5811.1|5801.1|5807.6|5797.6|47
1581936600000|2020-02-17 10:50:00|5807.9|5797.9|5808.9|5798.9|5809.6|5799.6|5807.6|5797.6|15
1581936900000|2020-02-17 10:55:00|5809.1|5799.1|5809.1|5799.1|5809.6|5799.6|5808.6|5798.6|25
1581937200000|2020-02-17 11:00:00|5808.9|5798.9|5808.6|5798.6|5809.1|5799.1|5808.1|5798.1|25
1581937500000|2020-02-17 11:05:00|5808.9|5798.9|5809.6|5799.6|5809.6|5799.6|5808.1|5798.1|18
1581937800000|2020-02-17 11:10:00|5809.4|5799.4|5809.9|5799.9|5809.9|5799.9|5808.9|5798.9|28
1581938100000|2020-02-17 11:15:00|5810.4|5800.4|5812.9|5802.9|5814.9|5804.9|5810.4|5800.4|38
1581938400000|2020-02-17 11:20:00|5812.6|5802.6|5812.9|5802.9|5813.1|5803.1|5810.4|5800.4|31
1581938700000|2020-02-17 11:25:00|5812.6|5802.6|5814.4|5804.4|5814.4|5804.4|5811.9|5801.9|27
1581939000000|2020-02-17 11:30:00|5814.1|5804.1|5815.9|5805.9|5816.1|5806.1|5813.9|5803.9|45
1581939300000|2020-02-17 11:35:00|5816.1|5806.1|5814.6|5804.6|5816.1|5806.1|5814.1|5804.1|14
1581939600000|2020-02-17 11:40:00|5814.9|5804.9|5814.1|5804.1|5815.6|5805.6|5814.1|5804.1|17
1581939900000|2020-02-17 11:45:00|5813.9|5803.9|5815.9|5805.9|5815.9|5805.9|5813.4|5803.4|21
1581940200000|2020-02-17 11:50:00|5815.6|5805.6|5810.6|5800.6|5815.6|5805.6|5810.6|5800.6|34
1581940500000|2020-02-17 11:55:00|5810.9|5800.9|5811.1|5801.1|5811.6|5801.6|5808.6|5798.6|39
1581940800000|2020-02-17 12:00:00|5811.4|5801.4|5809.6|5799.6|5812.1|5802.1|5809.6|5799.6|39
1581941100000|2020-02-17 12:05:00|5808.9|5798.9|5807.9|5797.9|5808.9|5798.9|5806.9|5796.9|29
1581941400000|2020-02-17 12:10:00|5807.6|5797.6|5804.1|5794.1|5807.9|5797.9|5803.6|5793.6|50
1581941700000|2020-02-17 12:15:00|5804.4|5794.4|5805.6|5795.6|5805.9|5795.9|5803.9|5793.9|32
1581942000000|2020-02-17 12:20:00|5805.9|5795.9|5806.6|5796.6|5807.9|5797.9|5805.9|5795.9|39
1581942300000|2020-02-17 12:25:00|5806.4|5796.4|5809.9|5799.9|5809.9|5799.9|5805.1|5795.1|35
1581942600000|2020-02-17 12:30:00|5810.1|5800.1|5812.9|5802.9|5815.1|5805.1|5810.1|5800.1|141
1581942900000|2020-02-17 12:35:00|5813.1|5803.1|5813.1|5803.1|5815.4|5805.4|5810.9|5800.9|88
1581943200000|2020-02-17 12:40:00|5812.9|5802.9|5814.4|5804.4|5815.4|5805.4|5812.6|5802.6|62
1581943500000|2020-02-17 12:45:00|5814.6|5804.6|5812.6|5802.6|5814.6|5804.6|5811.9|5801.9|48
1581943800000|2020-02-17 12:50:00|5812.9|5802.9|5813.9|5803.9|5814.1|5804.1|5811.9|5801.9|33
1581944100000|2020-02-17 12:55:00|5813.4|5803.4|5813.1|5803.1|5815.1|5805.1|5812.4|5802.4|39
1581944400000|2020-02-17 13:00:00|5812.9|5802.9|5807.9|5797.9|5813.9|5803.9|5807.6|5797.6|54
1581944700000|2020-02-17 13:05:00|5808.1|5798.1|5811.6|5801.6|5812.6|5802.6|5807.9|5797.9|52
1581945000000|2020-02-17 13:10:00|5811.4|5801.4|5811.6|5801.6|5812.4|5802.4|5809.6|5799.6|47
1581945300000|2020-02-17 13:15:00|5811.4|5801.4|5809.6|5799.6|5811.9|5801.9|5806.6|5796.6|61
1581945600000|2020-02-17 13:20:00|5809.9|5799.9|5810.9|5800.9|5811.9|5801.9|5809.6|5799.6|32
1581945900000|2020-02-17 13:25:00|5811.1|5801.1|5810.9|5800.9|5812.6|5802.6|5810.6|5800.6|44
1581946200000|2020-02-17 13:30:00|5810.6|5800.6|5808.9|5798.9|5811.4|5801.4|5808.6|5798.6|34
1581946500000|2020-02-17 13:35:00|5809.1|5799.1|5807.9|5797.9|5809.6|5799.6|5807.6|5797.6|29
1581946800000|2020-02-17 13:40:00|5808.1|5798.1|5813.4|5803.4|5813.6|5803.6|5807.6|5797.6|43
1581947100000|2020-02-17 13:45:00|5813.6|5803.6|5812.4|5802.4|5813.6|5803.6|5811.1|5801.1|32
1581947400000|2020-02-17 13:50:00|5812.6|5802.6|5815.4|5805.4|5815.4|5805.4|5811.6|5801.6|36
1581947700000|2020-02-17 13:55:00|5815.1|5805.1|5814.9|5804.9|5816.6|5806.6|5813.4|5803.4|58
1581948000000|2020-02-17 14:00:00|5814.6|5804.6|5809.9|5799.9|5814.9|5804.9|5809.6|5799.6|53
1581948300000|2020-02-17 14:05:00|5809.6|5799.6|5812.6|5802.6|5813.6|5803.6|5808.1|5798.1|63
1581948600000|2020-02-17 14:10:00|5812.4|5802.4|5813.6|5803.6|5814.9|5804.9|5811.9|5801.9|55
1581948900000|2020-02-17 14:15:00|5813.4|5803.4|5815.1|5805.1|5815.9|5805.9|5812.6|5802.6|41
1581949200000|2020-02-17 14:20:00|5814.9|5804.9|5814.9|5804.9|5816.4|5806.4|5814.4|5804.4|47
1581949500000|2020-02-17 14:25:00|5815.1|5805.1|5815.4|5805.4|5815.9|5805.9|5814.6|5804.6|31
1581949800000|2020-02-17 14:30:00|5815.9|5805.9|5819.1|5809.1|5819.6|5809.6|5814.1|5804.1|66
1581950100000|2020-02-17 14:35:00|5819.4|5809.4|5817.9|5807.9|5821.6|5811.6|5817.6|5807.6|59
1581950400000|2020-02-17 14:40:00|5818.1|5808.1|5817.1|5807.1|5818.1|5808.1|5816.6|5806.6|33
1581950700000|2020-02-17 14:45:00|5816.9|5806.9|5818.1|5808.1|5819.6|5809.6|5816.9|5806.9|55
1581951000000|2020-02-17 14:50:00|5817.9|5807.9|5814.6|5804.6|5819.1|5809.1|5814.4|5804.4|45
1581951300000|2020-02-17 14:55:00|5814.4|5804.4|5813.9|5803.9|5817.4|5807.4|5813.4|5803.4|64
1581951600000|2020-02-17 15:00:00|5814.1|5804.1|5816.1|5806.1|5817.4|5807.4|5813.6|5803.6|46
1581951900000|2020-02-17 15:05:00|5815.9|5805.9|5814.9|5804.9|5818.6|5808.6|5813.4|5803.4|56
1581952200000|2020-02-17 15:10:00|5814.6|5804.6|5820.1|5810.1|5822.1|5812.1|5814.6|5804.6|64
1581952500000|2020-02-17 15:15:00|5819.9|5809.9|5820.1|5810.1|5821.4|5811.4|5818.6|5808.6|42
1581952800000|2020-02-17 15:20:00|5819.6|5809.6|5819.6|5809.6|5820.1|5810.1|5817.9|5807.9|28
1581953100000|2020-02-17 15:25:00|5819.4|5809.4|5819.4|5809.4|5820.6|5810.6|5818.9|5808.9|39
1581953400000|2020-02-17 15:30:00|5819.1|5809.1|5819.1|5809.1|5820.1|5810.1|5818.4|5808.4|36
1581953700000|2020-02-17 15:35:00|5818.9|5808.9|5818.6|5808.6|5819.9|5809.9|5818.1|5808.1|35
1581954000000|2020-02-17 15:40:00|5818.4|5808.4|5817.4|5807.4|5818.6|5808.6|5816.9|5806.9|37
1581954300000|2020-02-17 15:45:00|5817.6|5807.6|5819.1|5809.1|5819.1|5809.1|5815.6|5805.6|52
1581954600000|2020-02-17 15:50:00|5819.4|5809.4|5821.4|5811.4|5821.6|5811.6|5819.1|5809.1|40
1581954900000|2020-02-17 15:55:00|5822.1|5812.1|5820.9|5810.9|5822.4|5812.4|5820.4|5810.4|26
1581955200000|2020-02-17 16:00:00|5821.6|5811.6|5820.4|5810.4|5822.6|5812.6|5819.6|5809.6|56
1581955500000|2020-02-17 16:05:00|5820.6|5810.6|5821.6|5811.6|5822.1|5812.1|5820.1|5810.1|40
1581955800000|2020-02-17 16:10:00|5821.4|5811.4|5820.1|5810.1|5821.4|5811.4|5819.9|5809.9|22
1581956100000|2020-02-17 16:15:00|5820.4|5810.4|5819.1|5809.1|5820.4|5810.4|5818.6|5808.6|37
1581956400000|2020-02-17 16:20:00|5818.9|5808.9|5821.1|5811.1|5821.6|5811.6|5818.4|5808.4|48
1581956700000|2020-02-17 16:25:00|5820.9|5810.9|5821.1|5811.1|5821.1|5811.1|5819.6|5809.6|46
1581957000000|2020-02-17 16:30:00|5820.9|5810.9|5817.1|5807.1|5820.9|5810.9|5816.9|5806.9|41
1581957300000|2020-02-17 16:35:00|5816.9|5806.9|5818.1|5808.1|5818.6|5808.6|5814.6|5804.6|66
1581957600000|2020-02-17 16:40:00|5817.9|5807.9|5813.9|5803.9|5817.9|5807.9|5812.1|5802.1|63
1581957900000|2020-02-17 16:45:00|5813.6|5803.6|5817.9|5807.9|5818.4|5808.4|5811.4|5801.4|71
1581958200000|2020-02-17 16:50:00|5817.6|5807.6|5817.4|5807.4|5818.1|5808.1|5816.4|5806.4|35
1581958500000|2020-02-17 16:55:00|5817.1|5807.1|5816.4|5806.4|5819.1|5809.1|5816.1|5806.1|34
1581958800000|2020-02-17 17:00:00|5816.6|5806.6|5818.4|5808.4|5818.6|5808.6|5815.9|5805.9|20
1581959100000|2020-02-17 17:05:00|5818.6|5808.6|5818.9|5808.9|5820.9|5810.9|5818.4|5808.4|26
1581959400000|2020-02-17 17:10:00|5818.4|5808.4|5820.1|5810.1|5820.9|5810.9|5818.4|5808.4|19
1581959700000|2020-02-17 17:15:00|5820.4|5810.4|5820.9|5810.9|5822.6|5812.6|5820.4|5810.4|31
1581960000000|2020-02-17 17:20:00|5821.1|5811.1|5819.9|5809.9|5822.9|5812.9|5819.9|5809.9|18
1581960300000|2020-02-17 17:25:00|5820.1|5810.1|5820.9|5810.9|5820.9|5810.9|5820.1|5810.1|14
1581960600000|2020-02-17 17:30:00|5821.1|5811.1|5821.4|5811.4|5822.1|5812.1|5821.1|5811.1|28
1581960900000|2020-02-17 17:35:00|5821.1|5811.1|5820.6|5810.6|5821.4|5811.4|5820.6|5810.6|25
1581961200000|2020-02-17 17:40:00|5820.9|5810.9|5821.4|5811.4|5822.1|5812.1|5820.9|5810.9|5
1581961500000|2020-02-17 17:45:00|5821.6|5811.6|5820.9|5810.9|5822.4|5812.4|5820.9|5810.9|21
1581961800000|2020-02-17 17:50:00|5821.1|5811.1|5821.4|5811.4|5822.4|5812.4|5820.9|5810.9|20
1581962100000|2020-02-17 17:55:00|5821.3|5811.3|5821.3|5811.3|5821.5|5811.5|5820.8|5810.8|12
1581987600000|2020-02-18 01:00:00|5806.4|5796.4|5806.1|5796.1|5809.4|5799.4|5804.3|5794.3|162
1581987900000|2020-02-18 01:05:00|5806.4|5796.4|5802.4|5792.4|5806.6|5796.6|5800.4|5790.4|162
1581988200000|2020-02-18 01:10:00|5802.1|5792.1|5797.4|5787.4|5802.1|5792.1|5796.4|5786.4|172
1581988500000|2020-02-18 01:15:00|5797.5|5787.5|5803.1|5793.1|5805.1|5795.1|5796.6|5786.6|127
1581988800000|2020-02-18 01:20:00|5803.4|5793.4|5808.9|5798.9|5808.9|5798.9|5803.4|5793.4|85
1581989100000|2020-02-18 01:25:00|5808.6|5798.6|5808.6|5798.6|5811.6|5801.6|5807.9|5797.9|78
1581989400000|2020-02-18 01:30:00|5808.9|5798.9|5808.6|5798.6|5812.1|5802.1|5808.6|5798.6|105
1581989700000|2020-02-18 01:35:00|5808.1|5798.1|5806.1|5796.1|5808.1|5798.1|5805.4|5795.4|96
1581990000000|2020-02-18 01:40:00|5805.9|5795.9|5804.4|5794.4|5808.1|5798.1|5803.6|5793.6|109
1581990300000|2020-02-18 01:45:00|5804.1|5794.1|5802.1|5792.1|5805.6|5795.6|5801.1|5791.1|140
1581990600000|2020-02-18 01:50:00|5801.9|5791.9|5806.1|5796.1|5806.6|5796.6|5801.8|5791.8|111
1581990900000|2020-02-18 01:55:00|5806.5|5796.5|5806.4|5796.4|5807.9|5797.9|5805.8|5795.8|100
1581991200000|2020-02-18 02:00:00|5806.1|5796.1|5807.4|5797.4|5809.6|5799.6|5803.6|5793.6|100
1581991500000|2020-02-18 02:05:00|5807.1|5797.1|5808.9|5798.9|5809.5|5799.5|5806.9|5796.9|47
1581991800000|2020-02-18 02:10:00|5809.1|5799.1|5808.1|5798.1|5809.4|5799.4|5807.4|5797.4|50
1581992100000|2020-02-18 02:15:00|5807.9|5797.9|5808.4|5798.4|5808.4|5798.4|5805.9|5795.9|35
1581992400000|2020-02-18 02:20:00|5808.6|5798.6|5805.4|5795.4|5808.6|5798.6|5805.4|5795.4|36
1581992700000|2020-02-18 02:25:00|5805.1|5795.1|5805.3|5795.3|5805.4|5795.4|5805.1|5795.1|8
1581993000000|2020-02-18 02:30:00|5805.1|5795.1|5803.6|5793.6|5805.1|5795.1|5801.9|5791.9|89
1581993300000|2020-02-18 02:35:00|5803.8|5793.8|5802|5792|5804.4|5794.4|5801.1|5791.1|77
1581993600000|2020-02-18 02:40:00|5802.1|5792.1|5802.6|5792.6|5805.1|5795.1|5801.4|5791.4|96
1581993900000|2020-02-18 02:45:00|5802.4|5792.4|5802.6|5792.6|5802.6|5792.6|5801.4|5791.4|75
1581994200000|2020-02-18 02:50:00|5802.5|5792.5|5801.1|5791.1|5802.6|5792.6|5800.1|5790.1|117
1581994500000|2020-02-18 02:55:00|5801.4|5791.4|5797.1|5787.1|5802.1|5792.1|5796.6|5786.6|145
1581994800000|2020-02-18 03:00:00|5796.9|5786.9|5801.1|5791.1|5801.4|5791.4|5795.9|5785.9|184
1581995100000|2020-02-18 03:05:00|5801.4|5791.4|5801.9|5791.9|5802.1|5792.1|5799.1|5789.1|157
1581995400000|2020-02-18 03:10:00|5801.6|5791.6|5801.9|5791.9|5802.9|5792.9|5799.6|5789.6|69
1581995700000|2020-02-18 03:15:00|5802.1|5792.1|5798.1|5788.1|5802.4|5792.4|5798|5788|55
1581996000000|2020-02-18 03:20:00|5797.9|5787.9|5800.4|5790.4|5801.1|5791.1|5796.9|5786.9|57
1581996300000|2020-02-18 03:25:00|5800.6|5790.6|5800.4|5790.4|5801.9|5791.9|5798.8|5788.8|80
1581996600000|2020-02-18 03:30:00|5800.1|5790.1|5800|5790|5800.4|5790.4|5799.1|5789.1|25
1581996900000|2020-02-18 03:35:00|5799.9|5789.9|5798.1|5788.1|5799.9|5789.9|5797.9|5787.9|21
1581997200000|2020-02-18 03:40:00|5798|5788|5798.4|5788.4|5799.1|5789.1|5798|5788|11
1581997500000|2020-02-18 03:45:00|5798.6|5788.6|5798.1|5788.1|5799.4|5789.4|5797.9|5787.9|8
1581997800000|2020-02-18 03:50:00|5797.9|5787.9|5797.4|5787.4|5798.4|5788.4|5796.9|5786.9|27
1581998100000|2020-02-18 03:55:00|5797.1|5787.1|5797.1|5787.1|5797.4|5787.4|5796.9|5786.9|27
1581998400000|2020-02-18 04:00:00|5797.4|5787.4|5797.1|5787.1|5797.4|5787.4|5796.9|5786.9|33
1581998700000|2020-02-18 04:05:00|5796.9|5786.9|5796.8|5786.8|5797.4|5787.4|5796.4|5786.4|14
1581999000000|2020-02-18 04:10:00|5796.6|5786.6|5794.8|5784.8|5796.8|5786.8|5794.1|5784.1|21
1581999300000|2020-02-18 04:15:00|5794.4|5784.4|5794.8|5784.8|5794.9|5784.9|5794.4|5784.4|7
1581999600000|2020-02-18 04:20:00|5794.6|5784.6|5794.8|5784.8|5794.9|5784.9|5794.1|5784.1|10
1581999900000|2020-02-18 04:25:00|5794.5|5784.5|5793.4|5783.4|5794.8|5784.8|5793.1|5783.1|10
1582000200000|2020-02-18 04:30:00|5793.6|5783.6|5794.4|5784.4|5794.6|5784.6|5793.6|5783.6|8
1582000500000|2020-02-18 04:35:00|5795.1|5785.1|5794.6|5784.6|5795.1|5785.1|5794.1|5784.1|12
1582000800000|2020-02-18 04:40:00|5794.4|5784.4|5794.4|5784.4|5794.4|5784.4|5794.1|5784.1|5
1582001100000|2020-02-18 04:45:00|5794.1|5784.1|5794.4|5784.4|5794.6|5784.6|5794.1|5784.1|10
1582001400000|2020-02-18 04:50:00|5794.1|5784.1|5794.4|5784.4|5794.6|5784.6|5793.9|5783.9|9
1582001700000|2020-02-18 04:55:00|5794.6|5784.6|5794.6|5784.6|5794.6|5784.6|5794.4|5784.4|3
1582002000000|2020-02-18 05:00:00|5794.4|5784.4|5794.4|5784.4|5794.6|5784.6|5793.3|5783.3|23
1582002300000|2020-02-18 05:05:00|5794.1|5784.1|5793.9|5783.9|5794.6|5784.6|5793.9|5783.9|16
1582002600000|2020-02-18 05:10:00|5794.1|5784.1|5794.6|5784.6|5794.6|5784.6|5793.9|5783.9|11
1582002900000|2020-02-18 05:15:00|5794.4|5784.4|5794.6|5784.6|5794.6|5784.6|5794.1|5784.1|5
1582003200000|2020-02-18 05:20:00|5794.4|5784.4|5793.6|5783.6|5794.4|5784.4|5792.5|5782.5|23
1582003500000|2020-02-18 05:25:00|5793.9|5783.9|5794.6|5784.6|5794.6|5784.6|5793.9|5783.9|8
1582003800000|2020-02-18 05:30:00|5794.4|5784.4|5796.1|5786.1|5796.1|5786.1|5792.6|5782.6|84
1582004100000|2020-02-18 05:35:00|5796|5786|5798.8|5788.8|5798.9|5788.9|5794.6|5784.6|90
1582004400000|2020-02-18 05:40:00|5799.1|5789.1|5802.6|5792.6|5802.6|5792.6|5799.1|5789.1|61
1582004700000|2020-02-18 05:45:00|5802.9|5792.9|5805.5|5795.5|5805.5|5795.5|5801.4|5791.4|61
1582005000000|2020-02-18 05:50:00|5805.6|5795.6|5806.6|5796.6|5806.9|5796.9|5804|5794|71
1582005300000|2020-02-18 05:55:00|5806.9|5796.9|5807.4|5797.4|5808.6|5798.6|5806.4|5796.4|74
1582005600000|2020-02-18 06:00:00|5807.1|5797.1|5808.1|5798.1|5809.5|5799.5|5805.9|5795.9|64
1582005900000|2020-02-18 06:05:00|5807.6|5797.6|5809.4|5799.4|5809.6|5799.6|5807.4|5797.4|39
1582006200000|2020-02-18 06:10:00|5809.1|5799.1|5805.4|5795.4|5809.6|5799.6|5803.6|5793.6|93
1582006500000|2020-02-18 06:15:00|5805.1|5795.1|5804.8|5794.8|5805.5|5795.5|5803.1|5793.1|78
1582006800000|2020-02-18 06:20:00|5805.1|5795.1|5802.1|5792.1|5805.1|5795.1|5801.6|5791.6|59
1582007100000|2020-02-18 06:25:00|5802.4|5792.4|5801.1|5791.1|5803.6|5793.6|5800.6|5790.6|54
1582007400000|2020-02-18 06:30:00|5800.9|5790.9|5802.6|5792.6|5803.9|5793.9|5799.1|5789.1|71
1582007700000|2020-02-18 06:35:00|5802.9|5792.9|5803.6|5793.6|5805.1|5795.1|5801.9|5791.9|107
1582008000000|2020-02-18 06:40:00|5803.9|5793.9|5805.6|5795.6|5806.4|5796.4|5803.9|5793.9|52
1582008300000|2020-02-18 06:45:00|5805.4|5795.4|5800|5790|5805.6|5795.6|5799.4|5789.4|110
1582008600000|2020-02-18 06:50:00|5799.9|5789.9|5796.9|5786.9|5800|5790|5796.9|5786.9|56
1582008900000|2020-02-18 06:55:00|5797.1|5787.1|5796.1|5786.1|5797.5|5787.5|5795.3|5785.3|95
1582009200000|2020-02-18 07:00:00|5796.4|5786.4|5791.9|5781.9|5798.6|5788.6|5791.4|5781.4|56
1582009500000|2020-02-18 07:05:00|5792.1|5782.1|5795.1|5785.1|5796|5786|5792.1|5782.1|48
1582009800000|2020-02-18 07:10:00|5795.4|5785.4|5791.6|5781.6|5796.1|5786.1|5791.6|5781.6|54
1582010100000|2020-02-18 07:15:00|5791.4|5781.4|5795.4|5785.4|5795.5|5785.5|5786.1|5776.1|116
1582010400000|2020-02-18 07:20:00|5795.6|5785.6|5797.4|5787.4|5797.9|5787.9|5794.5|5784.5|43
1582010700000|2020-02-18 07:25:00|5797.8|5787.8|5798.9|5788.9|5800.6|5790.6|5797.8|5787.8|46
1582011000000|2020-02-18 07:30:00|5798.6|5788.6|5795.5|5785.5|5798.6|5788.6|5795.4|5785.4|69
1582011300000|2020-02-18 07:35:00|5795.6|5785.6|5797.4|5787.4|5798.1|5788.1|5795.1|5785.1|41
1582011600000|2020-02-18 07:40:00|5797.1|5787.1|5797.8|5787.8|5800.3|5790.3|5797|5787|55
1582011900000|2020-02-18 07:45:00|5797.4|5787.4|5795.5|5785.5|5797.4|5787.4|5795.1|5785.1|83
1582012200000|2020-02-18 07:50:00|5795.6|5785.6|5789.1|5779.1|5796.4|5786.4|5785.4|5775.4|135
1582012500000|2020-02-18 07:55:00|5789.4|5779.4|5787.9|5777.9|5793.4|5783.4|5787.9|5777.9|102
1582012800000|2020-02-18 08:00:00|5787.6|5777.6|5797.6|5787.6|5797.9|5787.9|5783.4|5773.4|171
1582013100000|2020-02-18 08:05:00|5797.1|5787.1|5789.4|5779.4|5797.1|5787.1|5788.9|5778.9|95
1582013400000|2020-02-18 08:10:00|5789.1|5779.1|5790.6|5780.6|5794.6|5784.6|5786.9|5776.9|94
1582013700000|2020-02-18 08:15:00|5789.9|5779.9|5784.6|5774.6|5790.6|5780.6|5784.6|5774.6|104
1582014000000|2020-02-18 08:20:00|5784.9|5774.9|5782.4|5772.4|5785.9|5775.9|5778.9|5768.9|130
1582014300000|2020-02-18 08:25:00|5782.1|5772.1|5777.6|5767.6|5783.1|5773.1|5777.4|5767.4|97
1582014600000|2020-02-18 08:30:00|5777.9|5767.9|5785.4|5775.4|5789.4|5779.4|5777.9|5767.9|116
1582014900000|2020-02-18 08:35:00|5785.6|5775.6|5789.1|5779.1|5789.6|5779.6|5785.1|5775.1|50
1582015200000|2020-02-18 08:40:00|5789.4|5779.4|5791.6|5781.6|5794.1|5784.1|5789.4|5779.4|59
1582015500000|2020-02-18 08:45:00|5791.4|5781.4|5787.9|5777.9|5793.1|5783.1|5787.6|5777.6|75
1582015800000|2020-02-18 08:50:00|5787.6|5777.6|5788.4|5778.4|5788.4|5778.4|5785.1|5775.1|63
1582016100000|2020-02-18 08:55:00|5788.6|5778.6|5789.1|5779.1|5789.4|5779.4|5787.6|5777.6|44
1582016400000|2020-02-18 09:00:00|5789.4|5779.4|5772.9|5762.9|5790.9|5780.9|5772.4|5762.4|183
1582016700000|2020-02-18 09:05:00|5773.1|5763.1|5769.1|5759.1|5773.6|5763.6|5767.9|5757.9|118
1582017000000|2020-02-18 09:10:00|5769.4|5759.4|5759.4|5749.4|5771.1|5761.1|5757.1|5747.1|190
1582017300000|2020-02-18 09:15:00|5759.1|5749.1|5768.6|5758.6|5768.6|5758.6|5758.4|5748.4|105
1582017600000|2020-02-18 09:20:00|5768.9|5758.9|5768.9|5758.9|5769.1|5759.1|5765.4|5755.4|68
1582017900000|2020-02-18 09:25:00|5768.6|5758.6|5769.1|5759.1|5771.9|5761.9|5768.4|5758.4|68
1582018200000|2020-02-18 09:30:00|5768.9|5758.9|5770.1|5760.1|5771.1|5761.1|5765.4|5755.4|89
1582018500000|2020-02-18 09:35:00|5770.4|5760.4|5769.6|5759.6|5770.9|5760.9|5768.9|5758.9|46
1582018800000|2020-02-18 09:40:00|5769.9|5759.9|5769.1|5759.1|5770.9|5760.9|5769.1|5759.1|78
1582019100000|2020-02-18 09:45:00|5769.4|5759.4|5769.1|5759.1|5770.6|5760.6|5768.6|5758.6|39
1582019400000|2020-02-18 09:50:00|5769.4|5759.4|5769.1|5759.1|5771.4|5761.4|5768.6|5758.6|41
1582019700000|2020-02-18 09:55:00|5768.9|5758.9|5770.1|5760.1|5771.1|5761.1|5767.9|5757.9|47
1582020000000|2020-02-18 10:00:00|5769.9|5759.9|5763.6|5753.6|5769.9|5759.9|5762.9|5752.9|115
1582020300000|2020-02-18 10:05:00|5764.1|5754.1|5766.4|5756.4|5767.1|5757.1|5763.1|5753.1|81
1582020600000|2020-02-18 10:10:00|5766.1|5756.1|5769.1|5759.1|5769.1|5759.1|5766.1|5756.1|72
1582020900000|2020-02-18 10:15:00|5768.9|5758.9|5777.6|5767.6|5778.1|5768.1|5768.4|5758.4|68
1582021200000|2020-02-18 10:20:00|5777.4|5767.4|5767.6|5757.6|5777.6|5767.6|5767.1|5757.1|77
1582021500000|2020-02-18 10:25:00|5767.4|5757.4|5767.4|5757.4|5769.9|5759.9|5765.6|5755.6|61
1582021800000|2020-02-18 10:30:00|5766.4|5756.4|5769.9|5759.9|5773.6|5763.6|5766.1|5756.1|123
1582022100000|2020-02-18 10:35:00|5770.1|5760.1|5771.6|5761.6|5772.9|5762.9|5769.9|5759.9|65
1582022400000|2020-02-18 10:40:00|5771.9|5761.9|5768.6|5758.6|5771.9|5761.9|5768.6|5758.6|35
1582022700000|2020-02-18 10:45:00|5768.9|5758.9|5766.4|5756.4|5769.6|5759.6|5766.1|5756.1|36
1582023000000|2020-02-18 10:50:00|5766.6|5756.6|5765.4|5755.4|5767.9|5757.9|5764.6|5754.6|72
1582023300000|2020-02-18 10:55:00|5765.1|5755.1|5768.1|5758.1|5768.9|5758.9|5765.1|5755.1|78
1582023600000|2020-02-18 11:00:00|5768.4|5758.4|5768.1|5758.1|5769.4|5759.4|5767.6|5757.6|85
1582023900000|2020-02-18 11:05:00|5768.4|5758.4|5768.9|5758.9|5770.4|5760.4|5767.9|5757.9|50
1582024200000|2020-02-18 11:10:00|5768.6|5758.6|5770.1|5760.1|5770.1|5760.1|5768.6|5758.6|33
1582024500000|2020-02-18 11:15:00|5770.4|5760.4|5768.9|5758.9|5771.1|5761.1|5768.1|5758.1|46
1582024800000|2020-02-18 11:20:00|5768.6|5758.6|5766.4|5756.4|5769.4|5759.4|5765.6|5755.6|30
1582025100000|2020-02-18 11:25:00|5766.6|5756.6|5773.1|5763.1|5774.9|5764.9|5766.6|5756.6|59
1582025400000|2020-02-18 11:30:00|5772.9|5762.9|5770.1|5760.1|5773.1|5763.1|5766.1|5756.1|70
1582025700000|2020-02-18 11:35:00|5770.4|5760.4|5769.6|5759.6|5770.6|5760.6|5768.4|5758.4|42
1582026000000|2020-02-18 11:40:00|5769.9|5759.9|5767.4|5757.4|5770.4|5760.4|5767.4|5757.4|52
1582026300000|2020-02-18 11:45:00|5767.1|5757.1|5769.6|5759.6|5770.4|5760.4|5767.1|5757.1|35
1582026600000|2020-02-18 11:50:00|5769.4|5759.4|5767.1|5757.1|5769.9|5759.9|5764.6|5754.6|74
1582026900000|2020-02-18 11:55:00|5766.9|5756.9|5765.1|5755.1|5767.6|5757.6|5763.6|5753.6|39
1582027200000|2020-02-18 12:00:00|5765.9|5755.9|5762.9|5752.9|5767.4|5757.4|5761.9|5751.9|53
1582027500000|2020-02-18 12:05:00|5762.6|5752.6|5762.4|5752.4|5767.6|5757.6|5760.9|5750.9|97
1582027800000|2020-02-18 12:10:00|5763.1|5753.1|5759.9|5749.9|5763.9|5753.9|5757.4|5747.4|110
1582028100000|2020-02-18 12:15:00|5759.6|5749.6|5759.9|5749.9|5760.9|5750.9|5758.9|5748.9|56
1582028400000|2020-02-18 12:20:00|5760.1|5750.1|5760.9|5750.9|5762.4|5752.4|5759.9|5749.9|64
1582028700000|2020-02-18 12:25:00|5761.1|5751.1|5767.1|5757.1|5768.6|5758.6|5760.9|5750.9|60
1582029000000|2020-02-18 12:30:00|5766.9|5756.9|5760.1|5750.1|5769.1|5759.1|5757.4|5747.4|195
1582029300000|2020-02-18 12:35:00|5760.4|5750.4|5761.1|5751.1|5766.1|5756.1|5760.4|5750.4|114
1582029600000|2020-02-18 12:40:00|5761.4|5751.4|5761.9|5751.9|5763.6|5753.6|5760.9|5750.9|52
1582029900000|2020-02-18 12:45:00|5762.1|5752.1|5754.6|5744.6|5764.4|5754.4|5751.6|5741.6|123
1582030200000|2020-02-18 12:50:00|5754.9|5744.9|5761.9|5751.9|5761.9|5751.9|5754.9|5744.9|99
1582030500000|2020-02-18 12:55:00|5762.1|5752.1|5761.9|5751.9|5763.4|5753.4|5761.1|5751.1|88
1582030800000|2020-02-18 13:00:00|5762.1|5752.1|5760.4|5750.4|5763.6|5753.6|5755.9|5745.9|128
1582031100000|2020-02-18 13:05:00|5760.1|5750.1|5762.4|5752.4|5762.9|5752.9|5759.1|5749.1|90
1582031400000|2020-02-18 13:10:00|5762.6|5752.6|5768.9|5758.9|5773.1|5763.1|5762.6|5752.6|135
1582031700000|2020-02-18 13:15:00|5768.6|5758.6|5764.6|5754.6|5772.9|5762.9|5763.9|5753.9|132
1582032000000|2020-02-18 13:20:00|5764.9|5754.9|5764.6|5754.6|5772.6|5762.6|5764.6|5754.6|145
1582032300000|2020-02-18 13:25:00|5764.9|5754.9|5765.1|5755.1|5767.4|5757.4|5762.1|5752.1|175
1582032600000|2020-02-18 13:30:00|5765.9|5755.9|5766.9|5756.9|5767.9|5757.9|5764.6|5754.6|110
1582032900000|2020-02-18 13:35:00|5767.1|5757.1|5762.1|5752.1|5767.6|5757.6|5759.9|5749.9|127
1582033200000|2020-02-18 13:40:00|5761.9|5751.9|5762.4|5752.4|5763.6|5753.6|5760.4|5750.4|88
1582033500000|2020-02-18 13:45:00|5762.1|5752.1|5761.6|5751.6|5765.1|5755.1|5757.4|5747.4|106
1582033800000|2020-02-18 13:50:00|5761.4|5751.4|5764.4|5754.4|5766.9|5756.9|5759.9|5749.9|83
1582034100000|2020-02-18 13:55:00|5764.6|5754.6|5761.4|5751.4|5765.1|5755.1|5759.6|5749.6|86
1582034400000|2020-02-18 14:00:00|5762.4|5752.4|5758.4|5748.4|5766.9|5756.9|5758.4|5748.4|147
1582034700000|2020-02-18 14:05:00|5758.1|5748.1|5764.4|5754.4|5764.9|5754.9|5757.4|5747.4|118
1582035000000|2020-02-18 14:10:00|5764.6|5754.6|5761.4|5751.4|5766.9|5756.9|5760.1|5750.1|73
1582035300000|2020-02-18 14:15:00|5761.6|5751.6|5765.1|5755.1|5767.4|5757.4|5761.6|5751.6|101
1582035600000|2020-02-18 14:20:00|5765.4|5755.4|5770.9|5760.9|5771.9|5761.9|5764.6|5754.6|87
1582035900000|2020-02-18 14:25:00|5770.6|5760.6|5769.6|5759.6|5770.6|5760.6|5766.6|5756.6|75
1582036200000|2020-02-18 14:30:00|5769.9|5759.9|5777.9|5767.9|5782.1|5772.1|5768.9|5758.9|214
1582036500000|2020-02-18 14:35:00|5778.1|5768.1|5784.9|5774.9|5785.1|5775.1|5770.9|5760.9|246
1582036800000|2020-02-18 14:40:00|5785.1|5775.1|5789.9|5779.9|5797.6|5787.6|5784.1|5774.1|317
1582037100000|2020-02-18 14:45:00|5790.1|5780.1|5791.4|5781.4|5797.4|5787.4|5789.9|5779.9|188
1582037400000|2020-02-18 14:50:00|5791.6|5781.6|5789.6|5779.6|5794.4|5784.4|5787.1|5777.1|150
1582037700000|2020-02-18 14:55:00|5789.4|5779.4|5785.6|5775.6|5790.9|5780.9|5783.6|5773.6|118
1582038000000|2020-02-18 15:00:00|5785.4|5775.4|5790.9|5780.9|5792.1|5782.1|5784.9|5774.9|184
1582038300000|2020-02-18 15:05:00|5790.6|5780.6|5796.6|5786.6|5797.9|5787.9|5788.6|5778.6|157
1582038600000|2020-02-18 15:10:00|5796.9|5786.9|5799.4|5789.4|5800.6|5790.6|5793.6|5783.6|141
1582038900000|2020-02-18 15:15:00|5799.1|5789.1|5800.6|5790.6|5801.1|5791.1|5795.9|5785.9|106
1582039200000|2020-02-18 15:20:00|5800.9|5790.9|5797.1|5787.1|5802.1|5792.1|5797.1|5787.1|111
1582039500000|2020-02-18 15:25:00|5796.9|5786.9|5793.1|5783.1|5798.9|5788.9|5792.1|5782.1|142
1582039800000|2020-02-18 15:30:00|5793.4|5783.4|5795.1|5785.1|5799.4|5789.4|5793.4|5783.4|141
1582040100000|2020-02-18 15:35:00|5794.4|5784.4|5795.9|5785.9|5797.6|5787.6|5793.1|5783.1|131
1582040400000|2020-02-18 15:40:00|5795.4|5785.4|5795.6|5785.6|5796.5|5786.5|5792.5|5782.5|133
1582040700000|2020-02-18 15:45:00|5795.5|5785.5|5800.1|5790.1|5801.1|5791.1|5794.8|5784.8|163
1582041000000|2020-02-18 15:50:00|5799.9|5789.9|5794.9|5784.9|5799.9|5789.9|5794.1|5784.1|84
1582041300000|2020-02-18 15:55:00|5795.1|5785.1|5793.4|5783.4|5797.4|5787.4|5792.9|5782.9|107
1582041600000|2020-02-18 16:00:00|5793.9|5783.9|5796.1|5786.1|5796.6|5786.6|5793.6|5783.6|95
1582041900000|2020-02-18 16:05:00|5795.9|5785.9|5793.9|5783.9|5797.1|5787.1|5793.6|5783.6|67
1582042200000|2020-02-18 16:10:00|5793.6|5783.6|5792.6|5782.6|5795.9|5785.9|5792.6|5782.6|81
1582042500000|2020-02-18 16:15:00|5792.4|5782.4|5790.9|5780.9|5793.9|5783.9|5787.9|5777.9|144
1582042800000|2020-02-18 16:20:00|5790.6|5780.6|5787.6|5777.6|5793.9|5783.9|5786.4|5776.4|105
1582043100000|2020-02-18 16:25:00|5787.4|5777.4|5782.9|5772.9|5787.4|5777.4|5778.6|5768.6|204
1582043400000|2020-02-18 16:30:00|5782.6|5772.6|5784.9|5774.9|5786.9|5776.9|5780.1|5770.1|124
1582043700000|2020-02-18 16:35:00|5785.1|5775.1|5780.9|5770.9|5786.4|5776.4|5779.1|5769.1|132
1582044000000|2020-02-18 16:40:00|5781.1|5771.1|5772.6|5762.6|5783.6|5773.6|5771.6|5761.6|138
1582044300000|2020-02-18 16:45:00|5772.4|5762.4|5776.4|5766.4|5779.1|5769.1|5772.4|5762.4|128
1582044600000|2020-02-18 16:50:00|5776.1|5766.1|5774.9|5764.9|5779.4|5769.4|5774.6|5764.6|62
1582044900000|2020-02-18 16:55:00|5775.1|5765.1|5765.6|5755.6|5776.1|5766.1|5765.4|5755.4|74
1582045200000|2020-02-18 17:00:00|5765.9|5755.9|5767.4|5757.4|5770.4|5760.4|5761.6|5751.6|152
1582045500000|2020-02-18 17:05:00|5767.6|5757.6|5769.1|5759.1|5769.4|5759.4|5765.4|5755.4|91
1582045800000|2020-02-18 17:10:00|5769.4|5759.4|5772.9|5762.9|5773.4|5763.4|5769.1|5759.1|86
1582046100000|2020-02-18 17:15:00|5772.6|5762.6|5773.9|5763.9|5774.6|5764.6|5770.4|5760.4|77
1582046400000|2020-02-18 17:20:00|5773.6|5763.6|5772.4|5762.4|5774.6|5764.6|5771.4|5761.4|86
1582046700000|2020-02-18 17:25:00|5772.6|5762.6|5771.4|5761.4|5774.1|5764.1|5770.1|5760.1|53
1582047000000|2020-02-18 17:30:00|5771.1|5761.1|5774.9|5764.9|5775.1|5765.1|5770.6|5760.6|70
1582047300000|2020-02-18 17:35:00|5775.1|5765.1|5775.4|5765.4|5775.9|5765.9|5773.6|5763.6|85
1582047600000|2020-02-18 17:40:00|5775.6|5765.6|5775.9|5765.9|5775.9|5765.9|5773.9|5763.9|57
1582047900000|2020-02-18 17:45:00|5775.6|5765.6|5774.9|5764.9|5775.6|5765.6|5774.1|5764.1|33
1582048200000|2020-02-18 17:50:00|5775.1|5765.1|5772.6|5762.6|5775.1|5765.1|5772.4|5762.4|35
1582048500000|2020-02-18 17:55:00|5772.9|5762.9|5775.3|5765.3|5775.3|5765.3|5769.5|5759.5|88
1582074000000|2020-02-19 01:00:00|5798.9|5788.9|5788.6|5778.6|5799.5|5789.5|5788.6|5778.6|61
1582074300000|2020-02-19 01:05:00|5788.4|5778.4|5788.3|5778.3|5793.4|5783.4|5787.1|5777.1|138
1582074600000|2020-02-19 01:10:00|5788.1|5778.1|5788.6|5778.6|5791.4|5781.4|5787.4|5777.4|142
1582074900000|2020-02-19 01:15:00|5788.9|5778.9|5787.1|5777.1|5790.4|5780.4|5781.9|5771.9|212
1582075200000|2020-02-19 01:20:00|5786.9|5776.9|5788.6|5778.6|5790.6|5780.6|5786.9|5776.9|91
1582075500000|2020-02-19 01:25:00|5788.4|5778.4|5785.1|5775.1|5790.9|5780.9|5784.1|5774.1|117
1582075800000|2020-02-19 01:30:00|5785.4|5775.4|5791.1|5781.1|5791.1|5781.1|5783.9|5773.9|106
1582076100000|2020-02-19 01:35:00|5791.4|5781.4|5788.9|5778.9|5791.6|5781.6|5788.1|5778.1|96
1582076400000|2020-02-19 01:40:00|5789.1|5779.1|5792.9|5782.9|5793.1|5783.1|5788.4|5778.4|98
1582076700000|2020-02-19 01:45:00|5793.1|5783.1|5792.1|5782.1|5795.6|5785.6|5790.6|5780.6|89
1582077000000|2020-02-19 01:50:00|5792.4|5782.4|5797.4|5787.4|5797.9|5787.9|5792.4|5782.4|121
1582077300000|2020-02-19 01:55:00|5797.6|5787.6|5797.9|5787.9|5799.1|5789.1|5796.1|5786.1|111
1582077600000|2020-02-19 02:00:00|5798.1|5788.1|5795.8|5785.8|5800.1|5790.1|5795.6|5785.6|87
1582077900000|2020-02-19 02:05:00|5795.9|5785.9|5796.1|5786.1|5796.3|5786.3|5793.4|5783.4|81
1582078200000|2020-02-19 02:10:00|5796.3|5786.3|5798.4|5788.4|5799.4|5789.4|5796.1|5786.1|60
1582078500000|2020-02-19 02:15:00|5798.6|5788.6|5799.1|5789.1|5800.4|5790.4|5798.1|5788.1|30
1582078800000|2020-02-19 02:20:00|5799|5789|5797.4|5787.4|5799|5789|5797.4|5787.4|18
1582079100000|2020-02-19 02:25:00|5797.1|5787.1|5797.6|5787.6|5798.1|5788.1|5796.9|5786.9|19
1582079400000|2020-02-19 02:30:00|5797.9|5787.9|5799.9|5789.9|5799.9|5789.9|5797.4|5787.4|41
1582079700000|2020-02-19 02:35:00|5799.6|5789.6|5798.6|5788.6|5800.4|5790.4|5798.1|5788.1|54
1582080000000|2020-02-19 02:40:00|5798.4|5788.4|5798.9|5788.9|5799.9|5789.9|5797.9|5787.9|40
1582080300000|2020-02-19 02:45:00|5799.1|5789.1|5798.4|5788.4|5799.9|5789.9|5797.9|5787.9|50
1582080600000|2020-02-19 02:50:00|5798.6|5788.6|5792.4|5782.4|5798.9|5788.9|5792.4|5782.4|57
1582080900000|2020-02-19 02:55:00|5792.1|5782.1|5800.8|5790.8|5800.8|5790.8|5792.1|5782.1|92
1582081200000|2020-02-19 03:00:00|5800.5|5790.5|5803.9|5793.9|5803.9|5793.9|5799.6|5789.6|146
1582081500000|2020-02-19 03:05:00|5803.6|5793.6|5802.6|5792.6|5804.8|5794.8|5801.1|5791.1|73
1582081800000|2020-02-19 03:10:00|5802.4|5792.4|5802.5|5792.5|5803.4|5793.4|5802.1|5792.1|47
1582082100000|2020-02-19 03:15:00|5802.6|5792.6|5802.1|5792.1|5804.6|5794.6|5801.9|5791.9|63
1582082400000|2020-02-19 03:20:00|5802.4|5792.4|5803.4|5793.4|5803.4|5793.4|5802.1|5792.1|37
1582082700000|2020-02-19 03:25:00|5803.1|5793.1|5800.8|5790.8|5803.4|5793.4|5800.8|5790.8|31
1582083000000|2020-02-19 03:30:00|5800.9|5790.9|5800.6|5790.6|5801.8|5791.8|5800.1|5790.1|47
1582083300000|2020-02-19 03:35:00|5800.4|5790.4|5801.4|5791.4|5801.6|5791.6|5800.4|5790.4|25
1582083600000|2020-02-19 03:40:00|5801.1|5791.1|5801.1|5791.1|5801.8|5791.8|5801|5791|25
1582083900000|2020-02-19 03:45:00|5801.4|5791.4|5802.9|5792.9|5804.1|5794.1|5801.4|5791.4|30
1582084200000|2020-02-19 03:50:00|5803.1|5793.1|5803.1|5793.1|5803.9|5793.9|5802.4|5792.4|15
1582084500000|2020-02-19 03:55:00|5803.4|5793.4|5802.6|5792.6|5804.1|5794.1|5802.6|5792.6|18
1582084800000|2020-02-19 04:00:00|5802.4|5792.4|5802.1|5792.1|5803.1|5793.1|5801.9|5791.9|13
1582085100000|2020-02-19 04:05:00|5801.9|5791.9|5803.1|5793.1|5803.4|5793.4|5801.8|5791.8|17
1582085400000|2020-02-19 04:10:00|5803.4|5793.4|5803.1|5793.1|5803.6|5793.6|5803.1|5793.1|12
1582085700000|2020-02-19 04:15:00|5803.4|5793.4|5802.9|5792.9|5803.6|5793.6|5802.9|5792.9|9
1582086000000|2020-02-19 04:20:00|5803|5793|5803|5793|5803|5793|5803|5793|1
1582086300000|2020-02-19 04:25:00|5802.9|5792.9|5802.6|5792.6|5803.1|5793.1|5802.6|5792.6|6
1582086600000|2020-02-19 04:30:00|5802.4|5792.4|5802.6|5792.6|5803.1|5793.1|5802.1|5792.1|9
1582086900000|2020-02-19 04:35:00|5802.4|5792.4|5801.9|5791.9|5802.4|5792.4|5801.4|5791.4|14
1582087200000|2020-02-19 04:40:00|5801.6|5791.6|5807.1|5797.1|5807.6|5797.6|5801.6|5791.6|42
1582087500000|2020-02-19 04:45:00|5806.9|5796.9|5806.1|5796.1|5808.1|5798.1|5806.1|5796.1|38
1582087800000|2020-02-19 04:50:00|5806.4|5796.4|5805.9|5795.9|5806.4|5796.4|5805.1|5795.1|27
1582088100000|2020-02-19 04:55:00|5805.6|5795.6|5806.6|5796.6|5807.1|5797.1|5805.6|5795.6|14
1582088400000|2020-02-19 05:00:00|5806.4|5796.4|5807.6|5797.6|5807.6|5797.6|5805.6|5795.6|16
1582088700000|2020-02-19 05:05:00|5807.4|5797.4|5808.4|5798.4|5808.4|5798.4|5807.1|5797.1|29
1582089000000|2020-02-19 05:10:00|5808.6|5798.6|5808.4|5798.4|5809.1|5799.1|5806.6|5796.6|22
1582089300000|2020-02-19 05:15:00|5808.5|5798.5|5806.1|5796.1|5808.5|5798.5|5806.1|5796.1|16
1582089600000|2020-02-19 05:20:00|5805.9|5795.9|5805.1|5795.1|5807.1|5797.1|5804.4|5794.4|37
1582089900000|2020-02-19 05:25:00|5805.4|5795.4|5804.9|5794.9|5805.4|5795.4|5804|5794|33
1582090200000|2020-02-19 05:30:00|5804.6|5794.6|5805.9|5795.9|5807.9|5797.9|5803.6|5793.6|85
1582090500000|2020-02-19 05:35:00|5805.6|5795.6|5813.1|5803.1|5813.1|5803.1|5805.1|5795.1|84
1582090800000|2020-02-19 05:40:00|5813.4|5803.4|5810.6|5800.6|5814.4|5804.4|5810.1|5800.1|59
1582091100000|2020-02-19 05:45:00|5810.4|5800.4|5809.6|5799.6|5810.4|5800.4|5806.4|5796.4|78
1582091400000|2020-02-19 05:50:00|5809.9|5799.9|5816.9|5806.9|5817.4|5807.4|5809.9|5799.9|179
1582091700000|2020-02-19 05:55:00|5816.8|5806.8|5817.1|5807.1|5819.6|5809.6|5814.9|5804.9|122
1582092000000|2020-02-19 06:00:00|5816.9|5806.9|5814.9|5804.9|5817.4|5807.4|5812.5|5802.5|172
1582092300000|2020-02-19 06:05:00|5814.6|5804.6|5810.8|5800.8|5814.6|5804.6|5810.8|5800.8|75
1582092600000|2020-02-19 06:10:00|5810.6|5800.6|5809.9|5799.9|5811.4|5801.4|5807.6|5797.6|86
1582092900000|2020-02-19 06:15:00|5809.4|5799.4|5809.4|5799.4|5811.4|5801.4|5807.4|5797.4|89
1582093200000|2020-02-19 06:20:00|5809.6|5799.6|5810|5800|5811.9|5801.9|5809.4|5799.4|54
1582093500000|2020-02-19 06:25:00|5810.1|5800.1|5813.4|5803.4|5813.8|5803.8|5810.1|5800.1|69
1582093800000|2020-02-19 06:30:00|5813.1|5803.1|5812.1|5802.1|5814.1|5804.1|5810.9|5800.9|96
1582094100000|2020-02-19 06:35:00|5811.9|5801.9|5812.1|5802.1|5812.4|5802.4|5808.8|5798.8|79
1582094400000|2020-02-19 06:40:00|5811.4|5801.4|5809.4|5799.4|5812.1|5802.1|5809.1|5799.1|68
1582094700000|2020-02-19 06:45:00|5809.6|5799.6|5808.1|5798.1|5809.9|5799.9|5807.5|5797.5|65
1582095000000|2020-02-19 06:50:00|5808|5798|5806.9|5796.9|5808.1|5798.1|5805.4|5795.4|91
1582095300000|2020-02-19 06:55:00|5807.1|5797.1|5807.1|5797.1|5808.6|5798.6|5806.4|5796.4|76
1582095600000|2020-02-19 07:00:00|5806.9|5796.9|5806.9|5796.9|5807.9|5797.9|5805.3|5795.3|44
1582095900000|2020-02-19 07:05:00|5807.1|5797.1|5805.9|5795.9|5809.1|5799.1|5805.6|5795.6|26
1582096200000|2020-02-19 07:10:00|5806.1|5796.1|5804.1|5794.1|5806.1|5796.1|5803.4|5793.4|28
1582096500000|2020-02-19 07:15:00|5803.6|5793.6|5808.1|5798.1|5808.1|5798.1|5803.6|5793.6|66
1582096800000|2020-02-19 07:20:00|5808.4|5798.4|5812.4|5802.4|5813.9|5803.9|5804.1|5794.1|74
1582097100000|2020-02-19 07:25:00|5812.1|5802.1|5811.6|5801.6|5814.1|5804.1|5810.6|5800.6|80
1582097400000|2020-02-19 07:30:00|5811.4|5801.4|5818.4|5808.4|5822.6|5812.6|5810.6|5800.6|107
1582097700000|2020-02-19 07:35:00|5818.1|5808.1|5809.1|5799.1|5818.4|5808.4|5809.1|5799.1|89
1582098000000|2020-02-19 07:40:00|5809.8|5799.8|5809.1|5799.1|5810.1|5800.1|5807.1|5797.1|87
1582098300000|2020-02-19 07:45:00|5808.6|5798.6|5815.4|5805.4|5815.4|5805.4|5808.1|5798.1|70
1582098600000|2020-02-19 07:50:00|5815.6|5805.6|5816.1|5806.1|5818.9|5808.9|5814.6|5804.6|57
1582098900000|2020-02-19 07:55:00|5816.4|5806.4|5817.4|5807.4|5817.6|5807.6|5813.9|5803.9|60
1582099200000|2020-02-19 08:00:00|5817.1|5807.1|5805.9|5795.9|5817.1|5807.1|5805.6|5795.6|129
1582099500000|2020-02-19 08:05:00|5806.1|5796.1|5801.9|5791.9|5806.1|5796.1|5801.6|5791.6|95
1582099800000|2020-02-19 08:10:00|5802.1|5792.1|5798.9|5788.9|5804.4|5794.4|5796.6|5786.6|111
1582100100000|2020-02-19 08:15:00|5798.6|5788.6|5802.6|5792.6|5802.6|5792.6|5797.4|5787.4|69
1582100400000|2020-02-19 08:20:00|5802.4|5792.4|5801.1|5791.1|5802.9|5792.9|5800.1|5790.1|60
1582100700000|2020-02-19 08:25:00|5800.4|5790.4|5797.4|5787.4|5801.4|5791.4|5797.4|5787.4|42
1582101000000|2020-02-19 08:30:00|5797.1|5787.1|5797.9|5787.9|5798.9|5788.9|5795.9|5785.9|63
1582101300000|2020-02-19 08:35:00|5798.1|5788.1|5799.4|5789.4|5800.6|5790.6|5797.9|5787.9|32
1582101600000|2020-02-19 08:40:00|5799.1|5789.1|5799.9|5789.9|5801.4|5791.4|5798.1|5788.1|37
1582101900000|2020-02-19 08:45:00|5799.6|5789.6|5799.1|5789.1|5800.6|5790.6|5798.4|5788.4|34
1582102200000|2020-02-19 08:50:00|5799.4|5789.4|5799.4|5789.4|5801.1|5791.1|5798.1|5788.1|46
1582102500000|2020-02-19 08:55:00|5799.6|5789.6|5798.1|5788.1|5800.9|5790.9|5798.1|5788.1|25
1582102800000|2020-02-19 09:00:00|5798.4|5788.4|5804.4|5794.4|5804.4|5794.4|5798.4|5788.4|66
1582103100000|2020-02-19 09:05:00|5804.6|5794.6|5805.4|5795.4|5809.9|5799.9|5801.9|5791.9|102
1582103400000|2020-02-19 09:10:00|5804.9|5794.9|5806.4|5796.4|5809.4|5799.4|5804.4|5794.4|93
1582103700000|2020-02-19 09:15:00|5805.9|5795.9|5804.6|5794.6|5807.6|5797.6|5804.6|5794.6|62
1582104000000|2020-02-19 09:20:00|5804.9|5794.9|5799.9|5789.9|5805.1|5795.1|5799.6|5789.6|88
1582104300000|2020-02-19 09:25:00|5799.6|5789.6|5799.9|5789.9|5800.9|5790.9|5798.1|5788.1|49
1582104600000|2020-02-19 09:30:00|5800.1|5790.1|5799.6|5789.6|5801.9|5791.9|5798.6|5788.6|62
1582104900000|2020-02-19 09:35:00|5799.9|5789.9|5792.4|5782.4|5799.9|5789.9|5790.9|5780.9|50
1582105200000|2020-02-19 09:40:00|5792.1|5782.1|5792.9|5782.9|5794.1|5784.1|5791.1|5781.1|52
1582105500000|2020-02-19 09:45:00|5793.1|5783.1|5794.4|5784.4|5795.3|5785.3|5792.9|5782.9|24
1582105800000|2020-02-19 09:50:00|5794.6|5784.6|5798.9|5788.9|5799.4|5789.4|5794.6|5784.6|35
1582106100000|2020-02-19 09:55:00|5799.1|5789.1|5795.4|5785.4|5799.4|5789.4|5794.1|5784.1|28
1582106400000|2020-02-19 10:00:00|5794.4|5784.4|5792.9|5782.9|5794.6|5784.6|5792.6|5782.6|47
1582106700000|2020-02-19 10:05:00|5792.6|5782.6|5791.1|5781.1|5794.1|5784.1|5791.1|5781.1|30
1582107000000|2020-02-19 10:10:00|5790.6|5780.6|5787.4|5777.4|5790.6|5780.6|5786.9|5776.9|70
1582107300000|2020-02-19 10:15:00|5787.1|5777.1|5787.9|5777.9|5788.4|5778.4|5786.9|5776.9|44
1582107600000|2020-02-19 10:20:00|5788.1|5778.1|5788.1|5778.1|5788.4|5778.4|5785.9|5775.9|32
1582107900000|2020-02-19 10:25:00|5787.6|5777.6|5791.6|5781.6|5792.4|5782.4|5787.1|5777.1|50
1582108200000|2020-02-19 10:30:00|5791.4|5781.4|5790.6|5780.6|5791.6|5781.6|5789.6|5779.6|43
1582108500000|2020-02-19 10:35:00|5790.4|5780.4|5790.6|5780.6|5791.1|5781.1|5788.9|5778.9|60
1582108800000|2020-02-19 10:40:00|5790.9|5780.9|5788.4|5778.4|5790.9|5780.9|5787.1|5777.1|31
1582109100000|2020-02-19 10:45:00|5788.6|5778.6|5789.1|5779.1|5791.6|5781.6|5788.1|5778.1|44
1582109400000|2020-02-19 10:50:00|5789.4|5779.4|5784.6|5774.6|5790.4|5780.4|5782.4|5772.4|61
1582109700000|2020-02-19 10:55:00|5784.9|5774.9|5786.9|5776.9|5787.1|5777.1|5782.6|5772.6|69
1582110000000|2020-02-19 11:00:00|5785.9|5775.9|5776.9|5766.9|5785.9|5775.9|5776.9|5766.9|60
1582110300000|2020-02-19 11:05:00|5776.6|5766.6|5776.4|5766.4|5778.6|5768.6|5775.1|5765.1|73
1582110600000|2020-02-19 11:10:00|5776.6|5766.6|5779.6|5769.6|5779.9|5769.9|5776.4|5766.4|43
1582110900000|2020-02-19 11:15:00|5779.4|5769.4|5773.6|5763.6|5780.9|5770.9|5773.6|5763.6|65
1582111200000|2020-02-19 11:20:00|5773.9|5763.9|5772.9|5762.9|5774.4|5764.4|5771.6|5761.6|67
1582111500000|2020-02-19 11:25:00|5772.4|5762.4|5776.1|5766.1|5776.1|5766.1|5772.1|5762.1|44
1582111800000|2020-02-19 11:30:00|5775.9|5765.9|5774.4|5764.4|5776.1|5766.1|5773.5|5763.5|65
1582112100000|2020-02-19 11:35:00|5774.1|5764.1|5773.9|5763.9|5775.9|5765.9|5773.6|5763.6|22
1582112400000|2020-02-19 11:40:00|5774.1|5764.1|5774.4|5764.4|5775.4|5765.4|5774.1|5764.1|40
1582112700000|2020-02-19 11:45:00|5774.1|5764.1|5775.4|5765.4|5776.1|5766.1|5773.1|5763.1|32
1582113000000|2020-02-19 11:50:00|5775.6|5765.6|5777.9|5767.9|5778.6|5768.6|5775.6|5765.6|33
1582113300000|2020-02-19 11:55:00|5778.1|5768.1|5778.1|5768.1|5779.4|5769.4|5777.1|5767.1|35
1582113600000|2020-02-19 12:00:00|5778.4|5768.4|5778.6|5768.6|5779.9|5769.9|5777.4|5767.4|39
1582113900000|2020-02-19 12:05:00|5778.4|5768.4|5778.6|5768.6|5779.1|5769.1|5778.1|5768.1|14
1582114200000|2020-02-19 12:10:00|5778.4|5768.4|5776.9|5766.9|5778.4|5768.4|5776.9|5766.9|27
1582114500000|2020-02-19 12:15:00|5777.1|5767.1|5776.9|5766.9|5777.4|5767.4|5776.4|5766.4|21
1582114800000|2020-02-19 12:20:00|5777.1|5767.1|5776.1|5766.1|5777.1|5767.1|5775.4|5765.4|26
1582115100000|2020-02-19 12:25:00|5776.4|5766.4|5774.4|5764.4|5776.4|5766.4|5772.9|5762.9|57
1582115400000|2020-02-19 12:30:00|5773.9|5763.9|5773.6|5763.6|5777.4|5767.4|5772.1|5762.1|81
1582115700000|2020-02-19 12:35:00|5773.9|5763.9|5774.6|5764.6|5777.1|5767.1|5773.4|5763.4|76
1582116000000|2020-02-19 12:40:00|5774.4|5764.4|5777.1|5767.1|5780.4|5770.4|5774.4|5764.4|58
1582116300000|2020-02-19 12:45:00|5777.6|5767.6|5777.9|5767.9|5778.6|5768.6|5776.4|5766.4|56
1582116600000|2020-02-19 12:50:00|5777.6|5767.6|5779.4|5769.4|5779.6|5769.6|5776.6|5766.6|37
1582116900000|2020-02-19 12:55:00|5779.6|5769.6|5773.1|5763.1|5779.6|5769.6|5772.9|5762.9|50
1582117200000|2020-02-19 13:00:00|5773.4|5763.4|5772.4|5762.4|5775.1|5765.1|5771.9|5761.9|38
1582117500000|2020-02-19 13:05:00|5772.6|5762.6|5769.6|5759.6|5773.1|5763.1|5767.9|5757.9|65
1582117800000|2020-02-19 13:10:00|5769.9|5759.9|5771.4|5761.4|5773.9|5763.9|5769.4|5759.4|38
1582118100000|2020-02-19 13:15:00|5771.6|5761.6|5772.9|5762.9|5774.4|5764.4|5771.4|5761.4|67
1582118400000|2020-02-19 13:20:00|5773.1|5763.1|5776.6|5766.6|5778.6|5768.6|5772.4|5762.4|83
1582118700000|2020-02-19 13:25:00|5776.4|5766.4|5772.6|5762.6|5777.4|5767.4|5772.6|5762.6|55
1582119000000|2020-02-19 13:30:00|5772.9|5762.9|5765.4|5755.4|5774.1|5764.1|5765.4|5755.4|142
1582119300000|2020-02-19 13:35:00|5765.6|5755.6|5763.9|5753.9|5767.1|5757.1|5762.4|5752.4|164
1582119600000|2020-02-19 13:40:00|5763.6|5753.6|5764.1|5754.1|5767.1|5757.1|5763.1|5753.1|110
1582119900000|2020-02-19 13:45:00|5765.1|5755.1|5764.1|5754.1|5767.1|5757.1|5763.6|5753.6|84
1582120200000|2020-02-19 13:50:00|5764.4|5754.4|5769.6|5759.6|5770.1|5760.1|5763.6|5753.6|72
1582120500000|2020-02-19 13:55:00|5769.9|5759.9|5761.6|5751.6|5769.9|5759.9|5761.6|5751.6|103
1582120800000|2020-02-19 14:00:00|5761.4|5751.4|5763.1|5753.1|5765.4|5755.4|5760.4|5750.4|106
1582121100000|2020-02-19 14:05:00|5762.9|5752.9|5763.6|5753.6|5764.1|5754.1|5760.6|5750.6|71
1582121400000|2020-02-19 14:10:00|5763.4|5753.4|5765.9|5755.9|5767.4|5757.4|5763.4|5753.4|51
1582121700000|2020-02-19 14:15:00|5765.6|5755.6|5769.1|5759.1|5770.1|5760.1|5763.9|5753.9|57
1582122000000|2020-02-19 14:20:00|5769.6|5759.6|5766.1|5756.1|5771.1|5761.1|5763.9|5753.9|63
1582122300000|2020-02-19 14:25:00|5766.4|5756.4|5762.1|5752.1|5767.1|5757.1|5762.1|5752.1|64
1582122600000|2020-02-19 14:30:00|5762.4|5752.4|5763.6|5753.6|5773.1|5763.1|5756.9|5746.9|348
1582122900000|2020-02-19 14:35:00|5763.9|5753.9|5759.4|5749.4|5766.9|5756.9|5759.4|5749.4|144
1582123200000|2020-02-19 14:40:00|5759.6|5749.6|5759.4|5749.4|5760.6|5750.6|5757.9|5747.9|107
1582123500000|2020-02-19 14:45:00|5759.6|5749.6|5757.1|5747.1|5761.6|5751.6|5756.9|5746.9|97
1582123800000|2020-02-19 14:50:00|5756.9|5746.9|5756.1|5746.1|5758.1|5748.1|5755.9|5745.9|134
1582124100000|2020-02-19 14:55:00|5755.9|5745.9|5742.9|5732.9|5756.4|5746.4|5737.9|5727.9|253
1582124400000|2020-02-19 15:00:00|5743.1|5733.1|5741.9|5731.9|5746.9|5736.9|5738.6|5728.6|256
1582124700000|2020-02-19 15:05:00|5741.6|5731.6|5736.9|5726.9|5742.1|5732.1|5732.6|5722.6|193
1582125000000|2020-02-19 15:10:00|5736.6|5726.6|5733.9|5723.9|5737.1|5727.1|5731.9|5721.9|211
1582125300000|2020-02-19 15:15:00|5734.1|5724.1|5727.9|5717.9|5736.9|5726.9|5726.6|5716.6|245
1582125600000|2020-02-19 15:20:00|5728.9|5718.9|5730.4|5720.4|5734.1|5724.1|5728.6|5718.6|142
1582125900000|2020-02-19 15:25:00|5730.1|5720.1|5730.4|5720.4|5730.9|5720.9|5726.4|5716.4|118
1582126200000|2020-02-19 15:30:00|5730.1|5720.1|5728.9|5718.9|5734.1|5724.1|5727.9|5717.9|120
1582126500000|2020-02-19 15:35:00|5729.1|5719.1|5729.1|5719.1|5734.4|5724.4|5728.9|5718.9|158
1582126800000|2020-02-19 15:40:00|5729.4|5719.4|5731.1|5721.1|5732.1|5722.1|5727.1|5717.1|133
1582127100000|2020-02-19 15:45:00|5730.9|5720.9|5721.4|5711.4|5731.1|5721.1|5721.4|5711.4|117
1582127400000|2020-02-19 15:50:00|5721.6|5711.6|5724.6|5714.6|5724.6|5714.6|5719.6|5709.6|140
1582127700000|2020-02-19 15:55:00|5724.4|5714.4|5733.1|5723.1|5735.4|5725.4|5723.9|5713.9|154
1582128000000|2020-02-19 16:00:00|5732.9|5722.9|5742.9|5732.9|5743.6|5733.6|5732.6|5722.6|128
1582128300000|2020-02-19 16:05:00|5742.6|5732.6|5743.4|5733.4|5746.6|5736.6|5742.1|5732.1|121
1582128600000|2020-02-19 16:10:00|5743.1|5733.1|5750.4|5740.4|5751.9|5741.9|5743.1|5733.1|94
1582128900000|2020-02-19 16:15:00|5750.1|5740.1|5761.6|5751.6|5762.6|5752.6|5749.9|5739.9|167
1582129200000|2020-02-19 16:20:00|5761.9|5751.9|5767.1|5757.1|5767.9|5757.9|5761.9|5751.9|216
1582129500000|2020-02-19 16:25:00|5767.4|5757.4|5769.9|5759.9|5771.9|5761.9|5766.9|5756.9|137
1582129800000|2020-02-19 16:30:00|5769.6|5759.6|5758.9|5748.9|5770.4|5760.4|5758.1|5748.1|117
1582130100000|2020-02-19 16:35:00|5759.1|5749.1|5760.1|5750.1|5761.9|5751.9|5757.1|5747.1|98
1582130400000|2020-02-19 16:40:00|5760.4|5750.4|5765.6|5755.6|5766.9|5756.9|5759.9|5749.9|54
1582130700000|2020-02-19 16:45:00|5765.9|5755.9|5775.4|5765.4|5776.1|5766.1|5765.1|5755.1|124
1582131000000|2020-02-19 16:50:00|5775.6|5765.6|5775.9|5765.9|5778.1|5768.1|5774.4|5764.4|112
1582131300000|2020-02-19 16:55:00|5775.6|5765.6|5781.4|5771.4|5783.1|5773.1|5775.6|5765.6|97
1582131600000|2020-02-19 17:00:00|5781.6|5771.6|5782.1|5772.1|5782.4|5772.4|5780.4|5770.4|52
1582131900000|2020-02-19 17:05:00|5782.4|5772.4|5778.6|5768.6|5782.9|5772.9|5778.6|5768.6|59
1582132200000|2020-02-19 17:10:00|5778.4|5768.4|5780.4|5770.4|5782.4|5772.4|5777.6|5767.6|60
1582132500000|2020-02-19 17:15:00|5780.1|5770.1|5782.4|5772.4|5782.6|5772.6|5777.6|5767.6|58
1582132800000|2020-02-19 17:20:00|5782.6|5772.6|5781.6|5771.6|5782.6|5772.6|5779.9|5769.9|64
1582133100000|2020-02-19 17:25:00|5781.4|5771.4|5780.9|5770.9|5781.9|5771.9|5779.6|5769.6|34
1582133400000|2020-02-19 17:30:00|5780.1|5770.1|5777.1|5767.1|5780.4|5770.4|5776.6|5766.6|59
1582133700000|2020-02-19 17:35:00|5777.4|5767.4|5778.6|5768.6|5779.9|5769.9|5776.4|5766.4|57
1582134000000|2020-02-19 17:40:00|5778.4|5768.4|5781.4|5771.4|5781.6|5771.6|5777.9|5767.9|64
1582134300000|2020-02-19 17:45:00|5781.6|5771.6|5784.1|5774.1|5785.1|5775.1|5779.6|5769.6|74
1582134600000|2020-02-19 17:50:00|5784.4|5774.4|5780.9|5770.9|5785.1|5775.1|5780.9|5770.9|33
1582134900000|2020-02-19 17:55:00|5781.1|5771.1|5782.3|5772.3|5784.5|5774.5|5780.5|5770.5|95
1582160400000|2020-02-20 01:00:00|5803.4|5793.4|5809.4|5799.4|5809.4|5799.4|5803.1|5793.1|89
1582160700000|2020-02-20 01:05:00|5809.6|5799.6|5813.9|5803.9|5815.1|5805.1|5809.4|5799.4|159
1582161000000|2020-02-20 01:10:00|5814.1|5804.1|5812.1|5802.1|5819.1|5809.1|5811.9|5801.9|276
1582161300000|2020-02-20 01:15:00|5812.4|5802.4|5812.4|5802.4|5815.6|5805.6|5810.1|5800.1|182
1582161600000|2020-02-20 01:20:00|5812.6|5802.6|5812|5802|5813.4|5803.4|5812|5802|87
1582161900000|2020-02-20 01:25:00|5812.1|5802.1|5813.4|5803.4|5814.4|5804.4|5810.4|5800.4|103
1582162200000|2020-02-20 01:30:00|5813.6|5803.6|5807.5|5797.5|5814.4|5804.4|5804.6|5794.6|161
1582162500000|2020-02-20 01:35:00|5807.6|5797.6|5811.1|5801.1|5812.4|5802.4|5805.1|5795.1|161
1582162800000|2020-02-20 01:40:00|5811.4|5801.4|5810.6|5800.6|5813.1|5803.1|5809.4|5799.4|131
1582163100000|2020-02-20 01:45:00|5810.4|5800.4|5810.9|5800.9|5811.1|5801.1|5808.6|5798.6|69
1582163400000|2020-02-20 01:50:00|5810.6|5800.6|5809.4|5799.4|5812.1|5802.1|5809.4|5799.4|76
1582163700000|2020-02-20 01:55:00|5809.1|5799.1|5805.1|5795.1|5809.1|5799.1|5805.1|5795.1|132
1582164000000|2020-02-20 02:00:00|5804.9|5794.9|5804.6|5794.6|5808.1|5798.1|5803.6|5793.6|145
1582164300000|2020-02-20 02:05:00|5804.4|5794.4|5798.4|5788.4|5804.4|5794.4|5795.1|5785.1|154
1582164600000|2020-02-20 02:10:00|5798.1|5788.1|5798.1|5788.1|5799.4|5789.4|5797.1|5787.1|107
1582164900000|2020-02-20 02:15:00|5798.4|5788.4|5793.6|5783.6|5798.9|5788.9|5789.9|5779.9|69
1582165200000|2020-02-20 02:20:00|5793.4|5783.4|5792.4|5782.4|5794.1|5784.1|5791.4|5781.4|63
1582165500000|2020-02-20 02:25:00|5792.1|5782.1|5791.4|5781.4|5793.4|5783.4|5789.3|5779.3|64
1582165800000|2020-02-20 02:30:00|5791.1|5781.1|5778|5768|5791.1|5781.1|5778|5768|155
1582166100000|2020-02-20 02:35:00|5777.4|5767.4|5772.6|5762.6|5778.1|5768.1|5772.6|5762.6|240
1582166400000|2020-02-20 02:40:00|5772.8|5762.8|5768.9|5758.9|5773|5763|5762.9|5752.9|313
1582166700000|2020-02-20 02:45:00|5769.1|5759.1|5773.4|5763.4|5776.9|5766.9|5768.1|5758.1|191
1582167000000|2020-02-20 02:50:00|5773.6|5763.6|5775|5765|5775.9|5765.9|5772.1|5762.1|105
1582167300000|2020-02-20 02:55:00|5775.3|5765.3|5774.6|5764.6|5777.9|5767.9|5774.1|5764.1|100
1582167600000|2020-02-20 03:00:00|5774.4|5764.4|5778.1|5768.1|5779.4|5769.4|5773.6|5763.6|90
1582167900000|2020-02-20 03:05:00|5777.9|5767.9|5779.4|5769.4|5780.6|5770.6|5777.1|5767.1|100
1582168200000|2020-02-20 03:10:00|5779.6|5769.6|5777.1|5767.1|5779.6|5769.6|5775.6|5765.6|83
1582168500000|2020-02-20 03:15:00|5776.9|5766.9|5776.4|5766.4|5778.1|5768.1|5775.9|5765.9|48
1582168800000|2020-02-20 03:20:00|5776.6|5766.6|5774.4|5764.4|5777.1|5767.1|5773.9|5763.9|122
1582169100000|2020-02-20 03:25:00|5774.1|5764.1|5770.1|5760.1|5774.4|5764.4|5768.9|5758.9|170
1582169400000|2020-02-20 03:30:00|5770.4|5760.4|5761.1|5751.1|5770.6|5760.6|5756.9|5746.9|124
1582169700000|2020-02-20 03:35:00|5761.4|5751.4|5766.1|5756.1|5766.4|5756.4|5761.4|5751.4|43
1582170000000|2020-02-20 03:40:00|5766.3|5756.3|5768.1|5758.1|5769.1|5759.1|5766.1|5756.1|58
1582170300000|2020-02-20 03:45:00|5768.4|5758.4|5770|5760|5772.6|5762.6|5768.1|5758.1|47
1582170600000|2020-02-20 03:50:00|5769.6|5759.6|5763.9|5753.9|5769.9|5759.9|5763.9|5753.9|59
1582170900000|2020-02-20 03:55:00|5763.6|5753.6|5765.4|5755.4|5766.6|5756.6|5763.6|5753.6|54
1582171200000|2020-02-20 04:00:00|5765.3|5755.3|5765.3|5755.3|5766.1|5756.1|5763.4|5753.4|53
1582171500000|2020-02-20 04:05:00|5765.6|5755.6|5765.1|5755.1|5766.4|5756.4|5764.4|5754.4|28
1582171800000|2020-02-20 04:10:00|5765.3|5755.3|5765.9|5755.9|5766.4|5756.4|5764.4|5754.4|25
1582172100000|2020-02-20 04:15:00|5765.6|5755.6|5766.1|5756.1|5767.4|5757.4|5764.6|5754.6|37
1582172400000|2020-02-20 04:20:00|5766.6|5756.6|5764.4|5754.4|5766.6|5756.6|5764.1|5754.1|34
1582172700000|2020-02-20 04:25:00|5764.6|5754.6|5765.4|5755.4|5765.6|5755.6|5763.9|5753.9|22
1582173000000|2020-02-20 04:30:00|5764.6|5754.6|5764.1|5754.1|5764.6|5754.6|5763.4|5753.4|18
1582173300000|2020-02-20 04:35:00|5764.4|5754.4|5763.9|5753.9|5764.4|5754.4|5763.9|5753.9|7
1582173600000|2020-02-20 04:40:00|5764.1|5754.1|5764.9|5754.9|5764.9|5754.9|5763.9|5753.9|19
1582173900000|2020-02-20 04:45:00|5764.6|5754.6|5765.3|5755.3|5765.4|5755.4|5763.9|5753.9|12
1582174200000|2020-02-20 04:50:00|5765.1|5755.1|5766.1|5756.1|5766.1|5756.1|5763.9|5753.9|33
1582174500000|2020-02-20 04:55:00|5766.4|5756.4|5765.4|5755.4|5766.4|5756.4|5764.9|5754.9|15
1582174800000|2020-02-20 05:00:00|5766|5756|5767.1|5757.1|5768.1|5758.1|5765.4|5755.4|39
1582175100000|2020-02-20 05:05:00|5767.3|5757.3|5769.1|5759.1|5770.4|5760.4|5767.3|5757.3|53
1582175400000|2020-02-20 05:10:00|5769.4|5759.4|5770.4|5760.4|5770.6|5760.6|5767.6|5757.6|55
1582175700000|2020-02-20 05:15:00|5770.6|5760.6|5772.1|5762.1|5772.6|5762.6|5770.1|5760.1|32
1582176000000|2020-02-20 05:20:00|5771.1|5761.1|5769.6|5759.6|5771.9|5761.9|5769.4|5759.4|31
1582176300000|2020-02-20 05:25:00|5769.4|5759.4|5769.4|5759.4|5769.9|5759.9|5767.9|5757.9|64
1582176600000|2020-02-20 05:30:00|5769.6|5759.6|5774.9|5764.9|5774.9|5764.9|5769.6|5759.6|99
1582176900000|2020-02-20 05:35:00|5775.6|5765.6|5777.6|5767.6|5779.4|5769.4|5774.6|5764.6|133
1582177200000|2020-02-20 05:40:00|5777.4|5767.4|5777.9|5767.9|5777.9|5767.9|5773.9|5763.9|98
1582177500000|2020-02-20 05:45:00|5777.6|5767.6|5783.1|5773.1|5783.9|5773.9|5777.6|5767.6|89
1582177800000|2020-02-20 05:50:00|5783.4|5773.4|5784.1|5774.1|5784.6|5774.6|5779.1|5769.1|103
1582178100000|2020-02-20 05:55:00|5784.6|5774.6|5780.6|5770.6|5786.1|5776.1|5780.6|5770.6|151
1582178400000|2020-02-20 06:00:00|5780.9|5770.9|5778.3|5768.3|5780.9|5770.9|5777|5767|101
1582178700000|2020-02-20 06:05:00|5778.1|5768.1|5778.4|5768.4|5781|5771|5777.9|5767.9|114
1582179000000|2020-02-20 06:10:00|5778.3|5768.3|5779.9|5769.9|5780.5|5770.5|5778.1|5768.1|91
1582179300000|2020-02-20 06:15:00|5780.3|5770.3|5784|5774|5784.4|5774.4|5778.6|5768.6|101
1582179600000|2020-02-20 06:20:00|5783.9|5773.9|5789.9|5779.9|5790.6|5780.6|5783.1|5773.1|154
1582179900000|2020-02-20 06:25:00|5790.1|5780.1|5790.6|5780.6|5794.6|5784.6|5790.1|5780.1|158
1582180200000|2020-02-20 06:30:00|5791.1|5781.1|5793.4|5783.4|5793.4|5783.4|5790.4|5780.4|84
1582180500000|2020-02-20 06:35:00|5793.1|5783.1|5792.9|5782.9|5794.4|5784.4|5789|5779|95
1582180800000|2020-02-20 06:40:00|5793.1|5783.1|5791.1|5781.1|5793.6|5783.6|5788.9|5778.9|83
1582181100000|2020-02-20 06:45:00|5791.4|5781.4|5788.4|5778.4|5792|5782|5787.9|5777.9|59
1582181400000|2020-02-20 06:50:00|5788.6|5778.6|5787.9|5777.9|5789.1|5779.1|5786.9|5776.9|67
1582181700000|2020-02-20 06:55:00|5787.8|5777.8|5789.1|5779.1|5790.6|5780.6|5786.6|5776.6|94
1582182000000|2020-02-20 07:00:00|5788.6|5778.6|5786.4|5776.4|5790.4|5780.4|5783.6|5773.6|83
1582182300000|2020-02-20 07:05:00|5786.5|5776.5|5783.9|5773.9|5787.4|5777.4|5783.6|5773.6|45
1582182600000|2020-02-20 07:10:00|5783.4|5773.4|5785.1|5775.1|5786.1|5776.1|5783.3|5773.3|32
1582182900000|2020-02-20 07:15:00|5784.4|5774.4|5790.1|5780.1|5792.1|5782.1|5784.1|5774.1|79
1582183200000|2020-02-20 07:20:00|5790.3|5780.3|5779.9|5769.9|5791|5781|5779.1|5769.1|132
1582183500000|2020-02-20 07:25:00|5779.8|5769.8|5772.4|5762.4|5780|5770|5771.4|5761.4|91
1582183800000|2020-02-20 07:30:00|5772.6|5762.6|5768.6|5758.6|5772.6|5762.6|5767.6|5757.6|108
1582184100000|2020-02-20 07:35:00|5768.4|5758.4|5772.5|5762.5|5772.9|5762.9|5767.3|5757.3|71
1582184400000|2020-02-20 07:40:00|5772.8|5762.8|5771.1|5761.1|5772.9|5762.9|5770.9|5760.9|56
1582184700000|2020-02-20 07:45:00|5771.4|5761.4|5773.4|5763.4|5777.5|5767.5|5771.4|5761.4|66
1582185000000|2020-02-20 07:50:00|5773.1|5763.1|5772.4|5762.4|5774.1|5764.1|5771.6|5761.6|71
1582185300000|2020-02-20 07:55:00|5772.6|5762.6|5774.1|5764.1|5774.4|5764.4|5771.6|5761.6|65
1582185600000|2020-02-20 08:00:00|5774.4|5764.4|5773.6|5763.6|5775.4|5765.4|5765.9|5755.9|146
1582185900000|2020-02-20 08:05:00|5772.9|5762.9|5772.6|5762.6|5775.4|5765.4|5767.9|5757.9|115
1582186200000|2020-02-20 08:10:00|5773.4|5763.4|5773.4|5763.4|5775.9|5765.9|5772.4|5762.4|55
1582186500000|2020-02-20 08:15:00|5773.9|5763.9|5762.9|5752.9|5774.1|5764.1|5761.9|5751.9|141
1582186800000|2020-02-20 08:20:00|5763.1|5753.1|5756.9|5746.9|5764.1|5754.1|5756.1|5746.1|133
1582187100000|2020-02-20 08:25:00|5757.1|5747.1|5761.4|5751.4|5763.4|5753.4|5757.1|5747.1|70
1582187400000|2020-02-20 08:30:00|5761.1|5751.1|5762.4|5752.4|5763.1|5753.1|5758.1|5748.1|73
1582187700000|2020-02-20 08:35:00|5762.1|5752.1|5765.4|5755.4|5765.4|5755.4|5759.1|5749.1|92
1582188000000|2020-02-20 08:40:00|5765.6|5755.6|5768.4|5758.4|5770.1|5760.1|5764.6|5754.6|61
1582188300000|2020-02-20 08:45:00|5768.6|5758.6|5769.6|5759.6|5770.1|5760.1|5768.1|5758.1|44
1582188600000|2020-02-20 08:50:00|5769.1|5759.1|5766.6|5756.6|5769.1|5759.1|5764.4|5754.4|61
1582188900000|2020-02-20 08:55:00|5766.9|5756.9|5766.6|5756.6|5768.6|5758.6|5765.9|5755.9|47
1582189200000|2020-02-20 09:00:00|5766.4|5756.4|5768.4|5758.4|5769.1|5759.1|5765.4|5755.4|88
1582189500000|2020-02-20 09:05:00|5768.1|5758.1|5770.4|5760.4|5771.6|5761.6|5768.1|5758.1|32
1582189800000|2020-02-20 09:10:00|5770.1|5760.1|5774.4|5764.4|5774.4|5764.4|5770.1|5760.1|39
1582190100000|2020-02-20 09:15:00|5774.1|5764.1|5768.4|5758.4|5774.1|5764.1|5768.4|5758.4|46
1582190400000|2020-02-20 09:20:00|5768.6|5758.6|5758.6|5748.6|5769.1|5759.1|5753.9|5743.9|137
1582190700000|2020-02-20 09:25:00|5758.9|5748.9|5762.6|5752.6|5763.1|5753.1|5757.4|5747.4|83
1582191000000|2020-02-20 09:30:00|5762.9|5752.9|5766.4|5756.4|5767.4|5757.4|5760.9|5750.9|73
1582191300000|2020-02-20 09:35:00|5766.6|5756.6|5770.4|5760.4|5770.9|5760.9|5764.9|5754.9|85
1582191600000|2020-02-20 09:40:00|5770.6|5760.6|5769.9|5759.9|5773.1|5763.1|5769.4|5759.4|114
1582191900000|2020-02-20 09:45:00|5769.6|5759.6|5767.1|5757.1|5770.9|5760.9|5766.6|5756.6|70
1582192200000|2020-02-20 09:50:00|5766.9|5756.9|5763.6|5753.6|5767.9|5757.9|5762.9|5752.9|52
1582192500000|2020-02-20 09:55:00|5763.9|5753.9|5765.9|5755.9|5766.4|5756.4|5763.9|5753.9|26
1582192800000|2020-02-20 10:00:00|5765.6|5755.6|5763.9|5753.9|5769.9|5759.9|5763.1|5753.1|80
1582193100000|2020-02-20 10:05:00|5763.6|5753.6|5762.9|5752.9|5764.4|5754.4|5760.9|5750.9|50
1582193400000|2020-02-20 10:10:00|5763.1|5753.1|5763.4|5753.4|5763.6|5753.6|5760.4|5750.4|45
1582193700000|2020-02-20 10:15:00|5763.1|5753.1|5763.4|5753.4|5766.4|5756.4|5763.1|5753.1|40
1582194000000|2020-02-20 10:20:00|5763.1|5753.1|5762.1|5752.1|5763.1|5753.1|5759.9|5749.9|53
1582194300000|2020-02-20 10:25:00|5761.9|5751.9|5760.1|5750.1|5762.1|5752.1|5757.6|5747.6|30
1582194600000|2020-02-20 10:30:00|5760.4|5750.4|5761.1|5751.1|5762.1|5752.1|5760.4|5750.4|24
1582194900000|2020-02-20 10:35:00|5760.9|5750.9|5761.9|5751.9|5763.4|5753.4|5760.9|5750.9|21
1582195200000|2020-02-20 10:40:00|5762.1|5752.1|5761.6|5751.6|5762.9|5752.9|5760.4|5750.4|54
1582195500000|2020-02-20 10:45:00|5761.4|5751.4|5759.9|5749.9|5761.6|5751.6|5758.4|5748.4|45
1582195800000|2020-02-20 10:50:00|5760.1|5750.1|5761.9|5751.9|5761.9|5751.9|5758.6|5748.6|39
1582196100000|2020-02-20 10:55:00|5761.6|5751.6|5760.6|5750.6|5762.4|5752.4|5760.6|5750.6|53
1582196400000|2020-02-20 11:00:00|5760.4|5750.4|5751.1|5741.1|5760.4|5750.4|5750.4|5740.4|99
1582196700000|2020-02-20 11:05:00|5751.4|5741.4|5750.9|5740.9|5753.9|5743.9|5750.9|5740.9|68
1582197000000|2020-02-20 11:10:00|5751.1|5741.1|5756.1|5746.1|5756.1|5746.1|5750.4|5740.4|60
1582197300000|2020-02-20 11:15:00|5755.9|5745.9|5757.6|5747.6|5759.4|5749.4|5755.9|5745.9|40
1582197600000|2020-02-20 11:20:00|5757.9|5747.9|5758.6|5748.6|5759.1|5749.1|5757.1|5747.1|82
1582197900000|2020-02-20 11:25:00|5758.9|5748.9|5760.1|5750.1|5761.1|5751.1|5758.1|5748.1|29
1582198200000|2020-02-20 11:30:00|5759.9|5749.9|5759.9|5749.9|5761.6|5751.6|5758.6|5748.6|78
1582198500000|2020-02-20 11:35:00|5760.1|5750.1|5756.1|5746.1|5761.4|5751.4|5756.1|5746.1|70
1582198800000|2020-02-20 11:40:00|5756.4|5746.4|5758.1|5748.1|5759.1|5749.1|5755.6|5745.6|57
1582199100000|2020-02-20 11:45:00|5757.9|5747.9|5755.9|5745.9|5757.9|5747.9|5754.4|5744.4|56
1582199400000|2020-02-20 11:50:00|5756.1|5746.1|5754.6|5744.6|5756.4|5746.4|5752.6|5742.6|60
1582199700000|2020-02-20 11:55:00|5754.9|5744.9|5756.9|5746.9|5758.1|5748.1|5753.4|5743.4|75
1582200000000|2020-02-20 12:00:00|5756.4|5746.4|5757.4|5747.4|5758.4|5748.4|5755.9|5745.9|29
1582200300000|2020-02-20 12:05:00|5757.6|5747.6|5759.9|5749.9|5759.9|5749.9|5757.6|5747.6|21
1582200600000|2020-02-20 12:10:00|5759.6|5749.6|5759.1|5749.1|5759.9|5749.9|5758.1|5748.1|49
1582200900000|2020-02-20 12:15:00|5758.9|5748.9|5758.1|5748.1|5760.4|5750.4|5757.6|5747.6|46
1582201200000|2020-02-20 12:20:00|5758.4|5748.4|5759.1|5749.1|5759.1|5749.1|5756.6|5746.6|59
1582201500000|2020-02-20 12:25:00|5759.4|5749.4|5760.6|5750.6|5761.4|5751.4|5759.4|5749.4|60
1582201800000|2020-02-20 12:30:00|5760.9|5750.9|5755.6|5745.6|5761.1|5751.1|5755.4|5745.4|109
1582202100000|2020-02-20 12:35:00|5755.4|5745.4|5752.4|5742.4|5757.1|5747.1|5751.9|5741.9|97
1582202400000|2020-02-20 12:40:00|5752.6|5742.6|5754.9|5744.9|5754.9|5744.9|5752.4|5742.4|55
1582202700000|2020-02-20 12:45:00|5755.4|5745.4|5757.4|5747.4|5759.4|5749.4|5754.6|5744.6|79
1582203000000|2020-02-20 12:50:00|5757.6|5747.6|5762.6|5752.6|5763.1|5753.1|5757.1|5747.1|68
1582203300000|2020-02-20 12:55:00|5762.4|5752.4|5766.9|5756.9|5769.1|5759.1|5762.1|5752.1|104
1582203600000|2020-02-20 13:00:00|5767.1|5757.1|5758.6|5748.6|5767.1|5757.1|5758.1|5748.1|110
1582203900000|2020-02-20 13:05:00|5758.9|5748.9|5761.4|5751.4|5763.9|5753.9|5757.1|5747.1|82
1582204200000|2020-02-20 13:10:00|5762.4|5752.4|5764.1|5754.1|5764.6|5754.6|5762.1|5752.1|60
1582204500000|2020-02-20 13:15:00|5764.4|5754.4|5756.9|5746.9|5765.1|5755.1|5755.9|5745.9|127
1582204800000|2020-02-20 13:20:00|5756.6|5746.6|5741.6|5731.6|5756.6|5746.6|5740.1|5730.1|220
1582205100000|2020-02-20 13:25:00|5741.9|5731.9|5746.1|5736.1|5748.1|5738.1|5741.6|5731.6|118
1582205400000|2020-02-20 13:30:00|5746.4|5736.4|5746.4|5736.4|5751.6|5741.6|5745.6|5735.6|128
1582205700000|2020-02-20 13:35:00|5745.9|5735.9|5746.4|5736.4|5750.1|5740.1|5743.1|5733.1|176
1582206000000|2020-02-20 13:40:00|5746.1|5736.1|5741.1|5731.1|5746.6|5736.6|5738.4|5728.4|151
1582206300000|2020-02-20 13:45:00|5741.4|5731.4|5745.4|5735.4|5748.1|5738.1|5740.1|5730.1|119
1582206600000|2020-02-20 13:50:00|5745.1|5735.1|5741.9|5731.9|5745.1|5735.1|5739.6|5729.6|82
1582206900000|2020-02-20 13:55:00|5741.4|5731.4|5740.4|5730.4|5742.9|5732.9|5737.1|5727.1|104
1582207200000|2020-02-20 14:00:00|5740.6|5730.6|5747.9|5737.9|5748|5738|5737.4|5727.4|139
1582207500000|2020-02-20 14:05:00|5748.1|5738.1|5747.4|5737.4|5751.9|5741.9|5745.6|5735.6|114
1582207800000|2020-02-20 14:10:00|5747.6|5737.6|5749.6|5739.6|5749.6|5739.6|5744.1|5734.1|84
1582208100000|2020-02-20 14:15:00|5749.4|5739.4|5749.4|5739.4|5755.4|5745.4|5745.4|5735.4|123
1582208400000|2020-02-20 14:20:00|5749.6|5739.6|5751.9|5741.9|5755.6|5745.6|5749.6|5739.6|98
1582208700000|2020-02-20 14:25:00|5751.1|5741.1|5757.4|5747.4|5759.5|5749.5|5751.1|5741.1|125
1582209000000|2020-02-20 14:30:00|5757.6|5747.6|5757.1|5747.1|5757.6|5747.6|5752.4|5742.4|165
1582209300000|2020-02-20 14:35:00|5757.4|5747.4|5757.4|5747.4|5758.4|5748.4|5748.9|5738.9|199
1582209600000|2020-02-20 14:40:00|5757.1|5747.1|5751.4|5741.4|5757.1|5747.1|5751.1|5741.1|141
1582209900000|2020-02-20 14:45:00|5751.1|5741.1|5754.6|5744.6|5754.9|5744.9|5749.1|5739.1|119
1582210200000|2020-02-20 14:50:00|5754.9|5744.9|5759.9|5749.9|5761.4|5751.4|5754.9|5744.9|167
1582210500000|2020-02-20 14:55:00|5759.6|5749.6|5759.4|5749.4|5762.9|5752.9|5759.1|5749.1|72
1582210800000|2020-02-20 15:00:00|5759.1|5749.1|5757.1|5747.1|5759.9|5749.9|5753.6|5743.6|97
1582211100000|2020-02-20 15:05:00|5757.4|5747.4|5753.9|5743.9|5758.4|5748.4|5753.6|5743.6|87
1582211400000|2020-02-20 15:10:00|5754.4|5744.4|5753.9|5743.9|5757.9|5747.9|5753.6|5743.6|73
1582211700000|2020-02-20 15:15:00|5753.6|5743.6|5750.4|5740.4|5755.9|5745.9|5749.4|5739.4|71
1582212000000|2020-02-20 15:20:00|5750.1|5740.1|5743.9|5733.9|5750.4|5740.4|5743.6|5733.6|117
1582212300000|2020-02-20 15:25:00|5744.1|5734.1|5748.1|5738.1|5750.4|5740.4|5743.6|5733.6|141
1582212600000|2020-02-20 15:30:00|5747.6|5737.6|5749.6|5739.6|5751.4|5741.4|5743.9|5733.9|122
1582212900000|2020-02-20 15:35:00|5749.4|5739.4|5747.9|5737.9|5750.4|5740.4|5746.1|5736.1|115
1582213200000|2020-02-20 15:40:00|5747.6|5737.6|5742.9|5732.9|5747.9|5737.9|5742.9|5732.9|82
1582213500000|2020-02-20 15:45:00|5742.6|5732.6|5744.1|5734.1|5746.1|5736.1|5741.4|5731.4|107
1582213800000|2020-02-20 15:50:00|5744.4|5734.4|5743.6|5733.6|5746.1|5736.1|5742.1|5732.1|109
1582214100000|2020-02-20 15:55:00|5743.9|5733.9|5745.4|5735.4|5747.6|5737.6|5742.6|5732.6|138
1582214400000|2020-02-20 16:00:00|5745.6|5735.6|5749.4|5739.4|5750.1|5740.1|5745.6|5735.6|160
1582214700000|2020-02-20 16:05:00|5749.1|5739.1|5748.4|5738.4|5751.6|5741.6|5745.9|5735.9|119
1582215000000|2020-02-20 16:10:00|5748.1|5738.1|5742.1|5732.1|5748.1|5738.1|5741.1|5731.1|154
1582215300000|2020-02-20 16:15:00|5741.9|5731.9|5743.4|5733.4|5743.6|5733.6|5737.1|5727.1|220
1582215600000|2020-02-20 16:20:00|5743.1|5733.1|5740.1|5730.1|5743.4|5733.4|5737.6|5727.6|164
1582215900000|2020-02-20 16:25:00|5739.9|5729.9|5736.4|5726.4|5739.9|5729.9|5735.9|5725.9|170
1582216200000|2020-02-20 16:30:00|5736.1|5726.1|5729.9|5719.9|5737.1|5727.1|5725.6|5715.6|419
1582216500000|2020-02-20 16:35:00|5730.1|5720.1|5730.4|5720.4|5733.9|5723.9|5726.6|5716.6|264
1582216800000|2020-02-20 16:40:00|5730.1|5720.1|5735.1|5725.1|5736.6|5726.6|5728.9|5718.9|189
1582217100000|2020-02-20 16:45:00|5735.6|5725.6|5728.9|5718.9|5735.6|5725.6|5727.1|5717.1|186
1582217400000|2020-02-20 16:50:00|5728.6|5718.6|5741.1|5731.1|5742.6|5732.6|5728.6|5718.6|231
1582217700000|2020-02-20 16:55:00|5740.9|5730.9|5735.4|5725.4|5742.9|5732.9|5735.4|5725.4|149
1582218000000|2020-02-20 17:00:00|5735.1|5725.1|5737.6|5727.6|5739.1|5729.1|5733.9|5723.9|146
1582218300000|2020-02-20 17:05:00|5737.9|5727.9|5731.1|5721.1|5738.1|5728.1|5730.9|5720.9|157
1582218600000|2020-02-20 17:10:00|5731.4|5721.4|5737.9|5727.9|5738.4|5728.4|5730.9|5720.9|159
1582218900000|2020-02-20 17:15:00|5737.6|5727.6|5739.1|5729.1|5739.4|5729.4|5735.4|5725.4|106
1582219200000|2020-02-20 17:20:00|5738.9|5728.9|5737.4|5727.4|5739.4|5729.4|5735.6|5725.6|95
1582219500000|2020-02-20 17:25:00|5737.6|5727.6|5738.1|5728.1|5739.4|5729.4|5736.9|5726.9|105
1582219800000|2020-02-20 17:30:00|5738.6|5728.6|5737.6|5727.6|5739.4|5729.4|5734.6|5724.6|193
1582220100000|2020-02-20 17:35:00|5737.9|5727.9|5740.6|5730.6|5740.9|5730.9|5737.4|5727.4|112
1582220400000|2020-02-20 17:40:00|5740.9|5730.9|5738.6|5728.6|5742.4|5732.4|5737.9|5727.9|86
1582220700000|2020-02-20 17:45:00|5738.9|5728.9|5738.4|5728.4|5742.9|5732.9|5736.1|5726.1|111
1582221000000|2020-02-20 17:50:00|5738.1|5728.1|5737.9|5727.9|5739.4|5729.4|5737.4|5727.4|95
1582221300000|2020-02-20 17:55:00|5738.1|5728.1|5744.9|5734.9|5744.9|5734.9|5738.1|5728.1|93
1582246800000|2020-02-21 01:00:00|5742.4|5732.4|5742.5|5732.5|5744.6|5734.6|5740.4|5730.4|160
1582247100000|2020-02-21 01:05:00|5742.4|5732.4|5749.4|5739.4|5753.1|5743.1|5741.6|5731.6|192
1582247400000|2020-02-21 01:10:00|5748.9|5738.9|5754|5744|5755.4|5745.4|5748.6|5738.6|104
1582247700000|2020-02-21 01:15:00|5754.1|5744.1|5755.4|5745.4|5757.6|5747.6|5751.6|5741.6|166
1582248000000|2020-02-21 01:20:00|5755.6|5745.6|5755.9|5745.9|5757.1|5747.1|5754.8|5744.8|123
1582248300000|2020-02-21 01:25:00|5756.1|5746.1|5753.9|5743.9|5756.6|5746.6|5751.9|5741.9|155
1582248600000|2020-02-21 01:30:00|5754.1|5744.1|5756.9|5746.9|5757.6|5747.6|5754.1|5744.1|181
1582248900000|2020-02-21 01:35:00|5757.1|5747.1|5756.5|5746.5|5759.1|5749.1|5755.9|5745.9|136
1582249200000|2020-02-21 01:40:00|5756.6|5746.6|5755.3|5745.3|5759.4|5749.4|5754.6|5744.6|124
1582249500000|2020-02-21 01:45:00|5755|5745|5751.6|5741.6|5756.1|5746.1|5751.1|5741.1|125
1582249800000|2020-02-21 01:50:00|5751.9|5741.9|5753.6|5743.6|5756.1|5746.1|5751.6|5741.6|151
1582250100000|2020-02-21 01:55:00|5753.9|5743.9|5752.6|5742.6|5756.1|5746.1|5752.4|5742.4|106
1582250400000|2020-02-21 02:00:00|5752.9|5742.9|5749.4|5739.4|5754.6|5744.6|5749.4|5739.4|160
1582250700000|2020-02-21 02:05:00|5749.1|5739.1|5747.9|5737.9|5751.1|5741.1|5746.6|5736.6|147
1582251000000|2020-02-21 02:10:00|5748.1|5738.1|5750.1|5740.1|5750.4|5740.4|5747.1|5737.1|110
1582251300000|2020-02-21 02:15:00|5750.4|5740.4|5747.6|5737.6|5752.4|5742.4|5745.9|5735.9|68
1582251600000|2020-02-21 02:20:00|5747.8|5737.8|5746.9|5736.9|5749.1|5739.1|5746.1|5736.1|27
1582251900000|2020-02-21 02:25:00|5746.6|5736.6|5744.9|5734.9|5747.6|5737.6|5744.1|5734.1|103
1582252200000|2020-02-21 02:30:00|5744.8|5734.8|5742.4|5732.4|5748.3|5738.3|5740.9|5730.9|172
1582252500000|2020-02-21 02:35:00|5742.1|5732.1|5746.9|5736.9|5747|5737|5740.6|5730.6|179
1582252800000|2020-02-21 02:40:00|5746.6|5736.6|5750.9|5740.9|5751.6|5741.6|5746.6|5736.6|106
1582253100000|2020-02-21 02:45:00|5751|5741|5750.9|5740.9|5753.1|5743.1|5750.6|5740.6|77
1582253400000|2020-02-21 02:50:00|5751.1|5741.1|5750.1|5740.1|5753.1|5743.1|5747.1|5737.1|115
1582253700000|2020-02-21 02:55:00|5749.9|5739.9|5751.4|5741.4|5751.6|5741.6|5748.6|5738.6|59
1582254000000|2020-02-21 03:00:00|5751.6|5741.6|5755.6|5745.6|5756.1|5746.1|5751.5|5741.5|69
1582254300000|2020-02-21 03:05:00|5755.8|5745.8|5756.6|5746.6|5757.1|5747.1|5754.9|5744.9|80
1582254600000|2020-02-21 03:10:00|5756.9|5746.9|5755.9|5745.9|5760.6|5750.6|5755.1|5745.1|152
1582254900000|2020-02-21 03:15:00|5756.1|5746.1|5756.6|5746.6|5758.9|5748.9|5755.5|5745.5|134
1582255200000|2020-02-21 03:20:00|5756.8|5746.8|5754.8|5744.8|5757.9|5747.9|5753.5|5743.5|110
1582255500000|2020-02-21 03:25:00|5755|5745|5757.1|5747.1|5757.1|5747.1|5753.6|5743.6|153
1582255800000|2020-02-21 03:30:00|5756.9|5746.9|5753.1|5743.1|5756.9|5746.9|5752.9|5742.9|44
1582256100000|2020-02-21 03:35:00|5753.4|5743.4|5752.9|5742.9|5753.9|5743.9|5751.8|5741.8|29
1582256400000|2020-02-21 03:40:00|5753.1|5743.1|5753.8|5743.8|5755.1|5745.1|5752.9|5742.9|35
1582256700000|2020-02-21 03:45:00|5753.6|5743.6|5751.9|5741.9|5753.9|5743.9|5751.6|5741.6|15
1582257000000|2020-02-21 03:50:00|5752.1|5742.1|5752.1|5742.1|5752.1|5742.1|5751.6|5741.6|10
1582257300000|2020-02-21 03:55:00|5752.4|5742.4|5752.9|5742.9|5752.9|5742.9|5751.9|5741.9|20
1582257600000|2020-02-21 04:00:00|5753.1|5743.1|5753|5743|5753.6|5743.6|5752.9|5742.9|7
1582257900000|2020-02-21 04:05:00|5752.9|5742.9|5753|5743|5753.1|5743.1|5752.1|5742.1|17
1582258200000|2020-02-21 04:10:00|5753.1|5743.1|5752.4|5742.4|5753.1|5743.1|5752.4|5742.4|12
1582258500000|2020-02-21 04:15:00|5752.1|5742.1|5751.4|5741.4|5752.9|5742.9|5750.9|5740.9|18
1582258800000|2020-02-21 04:20:00|5751.1|5741.1|5750.4|5740.4|5751.1|5741.1|5750.1|5740.1|9
1582259100000|2020-02-21 04:25:00|5750.3|5740.3|5750.6|5740.6|5750.9|5740.9|5749.9|5739.9|12
1582259400000|2020-02-21 04:30:00|5750.4|5740.4|5750.4|5740.4|5750.6|5740.6|5750.1|5740.1|21
1582259700000|2020-02-21 04:35:00|5750.6|5740.6|5749.9|5739.9|5750.6|5740.6|5749.9|5739.9|14
1582260000000|2020-02-21 04:40:00|5749.4|5739.4|5748.9|5738.9|5750.6|5740.6|5748.9|5738.9|29
1582260300000|2020-02-21 04:45:00|5749.1|5739.1|5747.9|5737.9|5749.4|5739.4|5747.6|5737.6|18
1582260600000|2020-02-21 04:50:00|5748.1|5738.1|5748.9|5738.9|5748.9|5738.9|5746.6|5736.6|17
1582260900000|2020-02-21 04:55:00|5749.1|5739.1|5750.4|5740.4|5750.4|5740.4|5749.1|5739.1|6
1582261200000|2020-02-21 05:00:00|5750.5|5740.5|5752.3|5742.3|5753.6|5743.6|5750.5|5740.5|41
1582261500000|2020-02-21 05:05:00|5752.4|5742.4|5752.6|5742.6|5753.1|5743.1|5751.9|5741.9|21
1582261800000|2020-02-21 05:10:00|5752.4|5742.4|5755.9|5745.9|5756.9|5746.9|5752.4|5742.4|31
1582262100000|2020-02-21 05:15:00|5755.8|5745.8|5754.8|5744.8|5756|5746|5753.4|5743.4|30
1582262400000|2020-02-21 05:20:00|5754.4|5744.4|5752.4|5742.4|5754.9|5744.9|5752.4|5742.4|20
1582262700000|2020-02-21 05:25:00|5752.3|5742.3|5750.4|5740.4|5753.4|5743.4|5748.9|5738.9|49
1582263000000|2020-02-21 05:30:00|5750.6|5740.6|5751.4|5741.4|5753.8|5743.8|5748.3|5738.3|190
1582263300000|2020-02-21 05:35:00|5751.1|5741.1|5747.4|5737.4|5753.3|5743.3|5746|5736|139
1582263600000|2020-02-21 05:40:00|5747.1|5737.1|5742.9|5732.9|5747.6|5737.6|5740.4|5730.4|143
1582263900000|2020-02-21 05:45:00|5742.6|5732.6|5742.9|5732.9|5744.4|5734.4|5741|5731|141
1582264200000|2020-02-21 05:50:00|5742.6|5732.6|5745.1|5735.1|5746.1|5736.1|5742.1|5732.1|102
1582264500000|2020-02-21 05:55:00|5744.9|5734.9|5743.1|5733.1|5746.1|5736.1|5743.1|5733.1|52
1582264800000|2020-02-21 06:00:00|5742.9|5732.9|5747.5|5737.5|5747.6|5737.6|5742.9|5732.9|81
1582265100000|2020-02-21 06:05:00|5747.4|5737.4|5744.1|5734.1|5748.1|5738.1|5742.4|5732.4|103
1582265400000|2020-02-21 06:10:00|5744.4|5734.4|5744.4|5734.4|5745.6|5735.6|5742.9|5732.9|70
1582265700000|2020-02-21 06:15:00|5744.1|5734.1|5739.4|5729.4|5745.9|5735.9|5738.6|5728.6|139
1582266000000|2020-02-21 06:20:00|5739.1|5729.1|5734.1|5724.1|5739.6|5729.6|5733.6|5723.6|152
1582266300000|2020-02-21 06:25:00|5734.4|5724.4|5730.9|5720.9|5734.4|5724.4|5729.6|5719.6|137
1582266600000|2020-02-21 06:30:00|5731.1|5721.1|5725.6|5715.6|5733.1|5723.1|5725.6|5715.6|153
1582266900000|2020-02-21 06:35:00|5725.4|5715.4|5723.9|5713.9|5728.1|5718.1|5721.9|5711.9|173
1582267200000|2020-02-21 06:40:00|5723.8|5713.8|5723.5|5713.5|5726.9|5716.9|5721.9|5711.9|142
1582267500000|2020-02-21 06:45:00|5723.4|5713.4|5725.4|5715.4|5725.4|5715.4|5718.4|5708.4|93
1582267800000|2020-02-21 06:50:00|5725.1|5715.1|5720.9|5710.9|5725.1|5715.1|5718.9|5708.9|89
1582268100000|2020-02-21 06:55:00|5721.1|5711.1|5715.6|5705.6|5722.9|5712.9|5715.4|5705.4|189
1582268400000|2020-02-21 07:00:00|5715.9|5705.9|5716.1|5706.1|5719.6|5709.6|5715.9|5705.9|64
1582268700000|2020-02-21 07:05:00|5716|5706|5714.6|5704.6|5717.1|5707.1|5713.4|5703.4|64
1582269000000|2020-02-21 07:10:00|5714.4|5704.4|5712.1|5702.1|5714.9|5704.9|5711.6|5701.6|72
1582269300000|2020-02-21 07:15:00|5712.6|5702.6|5712.1|5702.1|5714.9|5704.9|5711.9|5701.9|79
1582269600000|2020-02-21 07:20:00|5711.9|5701.9|5711.4|5701.4|5713.9|5703.9|5711.4|5701.4|68
1582269900000|2020-02-21 07:25:00|5711.5|5701.5|5712.6|5702.6|5714.9|5704.9|5710.9|5700.9|82
1582270200000|2020-02-21 07:30:00|5712.4|5702.4|5709.4|5699.4|5712.9|5702.9|5708.6|5698.6|64
1582270500000|2020-02-21 07:35:00|5709.6|5699.6|5709.1|5699.1|5712.6|5702.6|5708.4|5698.4|66
1582270800000|2020-02-21 07:40:00|5709.4|5699.4|5707.9|5697.9|5710.4|5700.4|5707.6|5697.6|59
1582271100000|2020-02-21 07:45:00|5708.1|5698.1|5708.4|5698.4|5712.9|5702.9|5707.9|5697.9|82
1582271400000|2020-02-21 07:50:00|5708.1|5698.1|5707.9|5697.9|5710.9|5700.9|5706.9|5696.9|58
1582271700000|2020-02-21 07:55:00|5707.6|5697.6|5701.6|5691.6|5709.1|5699.1|5701.4|5691.4|137
1582272000000|2020-02-21 08:00:00|5701.4|5691.4|5694.1|5684.1|5703.6|5693.6|5688.6|5678.6|290
1582272300000|2020-02-21 08:05:00|5693.6|5683.6|5695.1|5685.1|5698.1|5688.1|5693.4|5683.4|181
1582272600000|2020-02-21 08:10:00|5694.9|5684.9|5702.1|5692.1|5704.4|5694.4|5694.4|5684.4|126
1582272900000|2020-02-21 08:15:00|5703.4|5693.4|5710.4|5700.4|5710.4|5700.4|5700.4|5690.4|177
1582273200000|2020-02-21 08:20:00|5711.1|5701.1|5710.9|5700.9|5716.1|5706.1|5709.1|5699.1|152
1582273500000|2020-02-21 08:25:00|5711.1|5701.1|5713.9|5703.9|5716.6|5706.6|5710.4|5700.4|75
1582273800000|2020-02-21 08:30:00|5713.6|5703.6|5731.6|5721.6|5738.1|5728.1|5713.6|5703.6|309
1582274100000|2020-02-21 08:35:00|5732.1|5722.1|5733.4|5723.4|5736.4|5726.4|5727.6|5717.6|145
1582274400000|2020-02-21 08:40:00|5733.1|5723.1|5727.4|5717.4|5736.6|5726.6|5725.9|5715.9|123
1582274700000|2020-02-21 08:45:00|5727.6|5717.6|5717.1|5707.1|5733.6|5723.6|5715.6|5705.6|168
1582275000000|2020-02-21 08:50:00|5716.9|5706.9|5719.1|5709.1|5719.9|5709.9|5713.4|5703.4|116
1582275300000|2020-02-21 08:55:00|5719.4|5709.4|5725.6|5715.6|5726.4|5716.4|5717.9|5707.9|102
1582275600000|2020-02-21 09:00:00|5725.9|5715.9|5730.4|5720.4|5743.1|5733.1|5725.9|5715.9|264
1582275900000|2020-02-21 09:05:00|5731.1|5721.1|5730.1|5720.1|5738.4|5728.4|5725.9|5715.9|153
1582276200000|2020-02-21 09:10:00|5730.4|5720.4|5729.4|5719.4|5733.1|5723.1|5727.9|5717.9|86
1582276500000|2020-02-21 09:15:00|5729.1|5719.1|5726.4|5716.4|5729.4|5719.4|5724.1|5714.1|87
1582276800000|2020-02-21 09:20:00|5726.6|5716.6|5727.9|5717.9|5731.1|5721.1|5726.4|5716.4|62
1582277100000|2020-02-21 09:25:00|5728.1|5718.1|5728.1|5718.1|5729.1|5719.1|5725.1|5715.1|75
1582277400000|2020-02-21 09:30:00|5729.4|5719.4|5729.9|5719.9|5733.9|5723.9|5727.1|5717.1|104
1582277700000|2020-02-21 09:35:00|5730.1|5720.1|5731.1|5721.1|5732.4|5722.4|5730.1|5720.1|74
1582278000000|2020-02-21 09:40:00|5731.4|5721.4|5734.6|5724.6|5734.6|5724.6|5731.1|5721.1|63
1582278300000|2020-02-21 09:45:00|5735.6|5725.6|5726.6|5716.6|5735.9|5725.9|5725.9|5715.9|87
1582278600000|2020-02-21 09:50:00|5726.9|5716.9|5721.1|5711.1|5727.4|5717.4|5720.9|5710.9|95
1582278900000|2020-02-21 09:55:00|5720.9|5710.9|5726.6|5716.6|5727.1|5717.1|5720.6|5710.6|102
1582279200000|2020-02-21 10:00:00|5726.9|5716.9|5730.4|5720.4|5731.9|5721.9|5726.9|5716.9|117
1582279500000|2020-02-21 10:05:00|5730.6|5720.6|5730.6|5720.6|5732.4|5722.4|5729.1|5719.1|44
1582279800000|2020-02-21 10:10:00|5730.9|5720.9|5733.4|5723.4|5733.9|5723.9|5728.1|5718.1|84
1582280100000|2020-02-21 10:15:00|5733.1|5723.1|5731.9|5721.9|5733.1|5723.1|5730.6|5720.6|57
1582280400000|2020-02-21 10:20:00|5732.9|5722.9|5730.6|5720.6|5732.9|5722.9|5729.9|5719.9|46
1582280700000|2020-02-21 10:25:00|5730.9|5720.9|5731.6|5721.6|5732.9|5722.9|5730.4|5720.4|59
1582281000000|2020-02-21 10:30:00|5731.9|5721.9|5728.9|5718.9|5731.9|5721.9|5728.6|5718.6|53
1582281300000|2020-02-21 10:35:00|5728.6|5718.6|5728.4|5718.4|5730.4|5720.4|5726.4|5716.4|47
1582281600000|2020-02-21 10:40:00|5728.6|5718.6|5726.9|5716.9|5730.1|5720.1|5725.4|5715.4|44
1582281900000|2020-02-21 10:45:00|5727.1|5717.1|5728.4|5718.4|5730.6|5720.6|5727.1|5717.1|49
1582282200000|2020-02-21 10:50:00|5728.9|5718.9|5731.9|5721.9|5733.6|5723.6|5728.1|5718.1|73
1582282500000|2020-02-21 10:55:00|5732.1|5722.1|5728.9|5718.9|5732.4|5722.4|5728.9|5718.9|66
1582282800000|2020-02-21 11:00:00|5728.6|5718.6|5728.4|5718.4|5730.9|5720.9|5727.9|5717.9|50
1582283100000|2020-02-21 11:05:00|5728.6|5718.6|5723.9|5713.9|5729.6|5719.6|5721.6|5711.6|85
1582283400000|2020-02-21 11:10:00|5724.1|5714.1|5723.4|5713.4|5726.1|5716.1|5722.6|5712.6|88
1582283700000|2020-02-21 11:15:00|5723.6|5713.6|5724.4|5714.4|5725.4|5715.4|5722.6|5712.6|66
1582284000000|2020-02-21 11:20:00|5724.6|5714.6|5723.4|5713.4|5725.6|5715.6|5722.4|5712.4|52
1582284300000|2020-02-21 11:25:00|5722.9|5712.9|5724.9|5714.9|5725.6|5715.6|5722.9|5712.9|58
1582284600000|2020-02-21 11:30:00|5724.6|5714.6|5723.1|5713.1|5725.9|5715.9|5722.9|5712.9|63
1582284900000|2020-02-21 11:35:00|5722.9|5712.9|5726.1|5716.1|5726.6|5716.6|5721.9|5711.9|68
1582285200000|2020-02-21 11:40:00|5726.4|5716.4|5729.1|5719.1|5729.4|5719.4|5725.4|5715.4|54
1582285500000|2020-02-21 11:45:00|5729.4|5719.4|5728.6|5718.6|5730.6|5720.6|5727.9|5717.9|52
1582285800000|2020-02-21 11:50:00|5728.9|5718.9|5729.4|5719.4|5730.4|5720.4|5728.1|5718.1|61
1582286100000|2020-02-21 11:55:00|5729.1|5719.1|5729.4|5719.4|5730.1|5720.1|5727.4|5717.4|67
1582286400000|2020-02-21 12:00:00|5729.6|5719.6|5728.9|5718.9|5731.4|5721.4|5728.9|5718.9|61
1582286700000|2020-02-21 12:05:00|5728.6|5718.6|5729.1|5719.1|5729.9|5719.9|5727.4|5717.4|56
1582287000000|2020-02-21 12:10:00|5729.4|5719.4|5727.1|5717.1|5729.6|5719.6|5726.4|5716.4|37
1582287300000|2020-02-21 12:15:00|5727.4|5717.4|5726.6|5716.6|5728.6|5718.6|5723.9|5713.9|78
1582287600000|2020-02-21 12:20:00|5726.9|5716.9|5730.9|5720.9|5732.4|5722.4|5726.9|5716.9|60
1582287900000|2020-02-21 12:25:00|5731.1|5721.1|5731.9|5721.9|5733.4|5723.4|5731.1|5721.1|66
1582288200000|2020-02-21 12:30:00|5732.1|5722.1|5729.6|5719.6|5734.4|5724.4|5729.6|5719.6|95
1582288500000|2020-02-21 12:35:00|5729.4|5719.4|5727.1|5717.1|5730.6|5720.6|5726.9|5716.9|88
1582288800000|2020-02-21 12:40:00|5727.4|5717.4|5727.9|5717.9|5728.9|5718.9|5725.6|5715.6|47
1582289100000|2020-02-21 12:45:00|5728.1|5718.1|5729.9|5719.9|5729.9|5719.9|5727.6|5717.6|57
1582289400000|2020-02-21 12:50:00|5730.1|5720.1|5729.9|5719.9|5731.9|5721.9|5728.4|5718.4|52
1582289700000|2020-02-21 12:55:00|5729.6|5719.6|5728.4|5718.4|5731.1|5721.1|5727.9|5717.9|37
1582290000000|2020-02-21 13:00:00|5728.1|5718.1|5731.4|5721.4|5733.6|5723.6|5727.6|5717.6|103
1582290300000|2020-02-21 13:05:00|5731.6|5721.6|5726.4|5716.4|5732.4|5722.4|5725.6|5715.6|81
1582290600000|2020-02-21 13:10:00|5726.6|5716.6|5739.4|5729.4|5741.1|5731.1|5726.6|5716.6|145
1582290900000|2020-02-21 13:15:00|5739.6|5729.6|5739.4|5729.4|5744.6|5734.6|5738.4|5728.4|128
1582291200000|2020-02-21 13:20:00|5739.6|5729.6|5740.1|5730.1|5743.1|5733.1|5739.6|5729.6|106
1582291500000|2020-02-21 13:25:00|5740.4|5730.4|5741.4|5731.4|5742.1|5732.1|5737.4|5727.4|80
1582291800000|2020-02-21 13:30:00|5741.6|5731.6|5734.1|5724.1|5742.1|5732.1|5733.4|5723.4|71
1582292100000|2020-02-21 13:35:00|5734.4|5724.4|5739.9|5729.9|5741.4|5731.4|5734.4|5724.4|84
1582292400000|2020-02-21 13:40:00|5740.1|5730.1|5743.1|5733.1|5743.9|5733.9|5740.1|5730.1|85
1582292700000|2020-02-21 13:45:00|5742.9|5732.9|5739.1|5729.1|5744.6|5734.6|5738.1|5728.1|97
1582293000000|2020-02-21 13:50:00|5740.6|5730.6|5746.9|5736.9|5747.1|5737.1|5739.4|5729.4|101
1582293300000|2020-02-21 13:55:00|5746.6|5736.6|5748.9|5738.9|5749.9|5739.9|5744.1|5734.1|153
1582293600000|2020-02-21 14:00:00|5748.6|5738.6|5748.1|5738.1|5749.6|5739.6|5747.1|5737.1|130
1582293900000|2020-02-21 14:05:00|5748.4|5738.4|5751.1|5741.1|5752.4|5742.4|5748.1|5738.1|155
1582294200000|2020-02-21 14:10:00|5751.4|5741.4|5745.1|5735.1|5752.4|5742.4|5745.1|5735.1|174
1582294500000|2020-02-21 14:15:00|5745.4|5735.4|5746.1|5736.1|5748.1|5738.1|5744.9|5734.9|90
1582294800000|2020-02-21 14:20:00|5746.4|5736.4|5744.1|5734.1|5752.4|5742.4|5743.6|5733.6|157
1582295100000|2020-02-21 14:25:00|5744.6|5734.6|5739.4|5729.4|5747.1|5737.1|5734.9|5724.9|163
1582295400000|2020-02-21 14:30:00|5739.1|5729.1|5739.1|5729.1|5740.6|5730.6|5735.6|5725.6|218
1582295700000|2020-02-21 14:35:00|5738.6|5728.6|5731.4|5721.4|5740.4|5730.4|5730.6|5720.6|166
1582296000000|2020-02-21 14:40:00|5731.6|5721.6|5731.1|5721.1|5732.6|5722.6|5727.6|5717.6|124
1582296300000|2020-02-21 14:45:00|5731.6|5721.6|5734.9|5724.9|5738.6|5728.6|5725.1|5715.1|321
1582296600000|2020-02-21 14:50:00|5734.6|5724.6|5737.6|5727.6|5744.1|5734.1|5734.6|5724.6|303
1582296900000|2020-02-21 14:55:00|5737.9|5727.9|5742.4|5732.4|5744.4|5734.4|5735.1|5725.1|213
1582297200000|2020-02-21 15:00:00|5742.1|5732.1|5739.9|5729.9|5743.6|5733.6|5738.4|5728.4|212
1582297500000|2020-02-21 15:05:00|5740.1|5730.1|5742.9|5732.9|5746.6|5736.6|5739.6|5729.6|180
1582297800000|2020-02-21 15:10:00|5742.4|5732.4|5744.9|5734.9|5747.6|5737.6|5739.6|5729.6|151
1582298100000|2020-02-21 15:15:00|5745.9|5735.9|5753.4|5743.4|5753.4|5743.4|5745.6|5735.6|248
1582298400000|2020-02-21 15:20:00|5753.6|5743.6|5772.8|5762.8|5775.3|5765.3|5752.6|5742.6|323
1582298700000|2020-02-21 15:25:00|5773|5763|5766.9|5756.9|5779.3|5769.3|5765.6|5755.6|199
1582299000000|2020-02-21 15:30:00|5766.6|5756.6|5768.1|5758.1|5769.1|5759.1|5759.1|5749.1|190
1582299300000|2020-02-21 15:35:00|5767.4|5757.4|5769.6|5759.6|5775.9|5765.9|5767.1|5757.1|194
1582299600000|2020-02-21 15:40:00|5769.4|5759.4|5769.1|5759.1|5770.9|5760.9|5764.1|5754.1|260
1582299900000|2020-02-21 15:45:00|5768.9|5758.9|5776.4|5766.4|5777.6|5767.6|5768.6|5758.6|232
1582300200000|2020-02-21 15:50:00|5776.6|5766.6|5771.9|5761.9|5776.6|5766.6|5767.6|5757.6|175
1582300500000|2020-02-21 15:55:00|5771.6|5761.6|5775.1|5765.1|5776.9|5766.9|5769.9|5759.9|179
1582300800000|2020-02-21 16:00:00|5776.1|5766.1|5778.4|5768.4|5780.6|5770.6|5772.9|5762.9|207
1582301100000|2020-02-21 16:05:00|5778.1|5768.1|5774.9|5764.9|5779.4|5769.4|5772.1|5762.1|165
1582301400000|2020-02-21 16:10:00|5775.1|5765.1|5778.6|5768.6|5779.4|5769.4|5772.6|5762.6|124
1582301700000|2020-02-21 16:15:00|5778.9|5768.9|5776.4|5766.4|5780.9|5770.9|5776.1|5766.1|138
1582302000000|2020-02-21 16:20:00|5776.6|5766.6|5778.4|5768.4|5780.9|5770.9|5776.6|5766.6|96
1582302300000|2020-02-21 16:25:00|5778.6|5768.6|5784.1|5774.1|5784.6|5774.6|5777.6|5767.6|126
1582302600000|2020-02-21 16:30:00|5783.9|5773.9|5792.4|5782.4|5793.1|5783.1|5783.9|5773.9|164
1582302900000|2020-02-21 16:35:00|5792.9|5782.9|5781.9|5771.9|5792.9|5782.9|5780.9|5770.9|149
1582303200000|2020-02-21 16:40:00|5782.1|5772.1|5772.4|5762.4|5782.1|5772.1|5770.6|5760.6|131
1582303500000|2020-02-21 16:45:00|5772.1|5762.1|5765.1|5755.1|5772.4|5762.4|5760.9|5750.9|177
1582303800000|2020-02-21 16:50:00|5765.6|5755.6|5772.1|5762.1|5772.4|5762.4|5765.4|5755.4|90
1582304100000|2020-02-21 16:55:00|5771.9|5761.9|5771.1|5761.1|5776.1|5766.1|5769.4|5759.4|93
1582304400000|2020-02-21 17:00:00|5771.4|5761.4|5777.6|5767.6|5778.1|5768.1|5771.1|5761.1|106
1582304700000|2020-02-21 17:05:00|5778.1|5768.1|5777.4|5767.4|5779.6|5769.6|5775.9|5765.9|54
1582305000000|2020-02-21 17:10:00|5777.1|5767.1|5777.6|5767.6|5780.4|5770.4|5776.9|5766.9|46
1582305300000|2020-02-21 17:15:00|5777.9|5767.9|5774.4|5764.4|5778.1|5768.1|5773.9|5763.9|47
1582305600000|2020-02-21 17:20:00|5774.6|5764.6|5775.6|5765.6|5777.4|5767.4|5774.4|5764.4|52
1582305900000|2020-02-21 17:25:00|5775.4|5765.4|5776.4|5766.4|5776.6|5766.6|5772.6|5762.6|70
1582306200000|2020-02-21 17:30:00|5776.6|5766.6|5774.4|5764.4|5778.4|5768.4|5772.9|5762.9|79
1582306500000|2020-02-21 17:35:00|5774.6|5764.6|5774.1|5764.1|5775.9|5765.9|5773.9|5763.9|54
1582306800000|2020-02-21 17:40:00|5774.4|5764.4|5775.9|5765.9|5776.1|5766.1|5773.4|5763.4|76
1582307100000|2020-02-21 17:45:00|5775.6|5765.6|5771.6|5761.6|5775.9|5765.9|5770.9|5760.9|56
1582307400000|2020-02-21 17:50:00|5771.9|5761.9|5772.9|5762.9|5773.1|5763.1|5770.6|5760.6|58
1582307700000|2020-02-21 17:55:00|5773.3|5763.3|5774|5764|5779.3|5769.3|5773.3|5763.3|151
1582506000000|2020-02-24 01:00:00|5770.8|5755|5697.4|5687.4|5770.8|5755|5686.9|5676.9|201
1582506300000|2020-02-24 01:05:00|5697.1|5687.1|5691.6|5681.6|5697.4|5687.4|5685.4|5675.4|338
1582506600000|2020-02-24 01:10:00|5691.4|5681.4|5687.9|5677.9|5693.9|5683.9|5684.4|5674.4|232
1582506900000|2020-02-24 01:15:00|5688.1|5678.1|5689.6|5679.6|5694.1|5684.1|5687.6|5677.6|166
1582507200000|2020-02-24 01:20:00|5689.4|5679.4|5691.9|5681.9|5692.1|5682.1|5686.6|5676.6|120
1582507500000|2020-02-24 01:25:00|5692.1|5682.1|5692.6|5682.6|5692.9|5682.9|5687.4|5677.4|141
1582507800000|2020-02-24 01:30:00|5693.6|5683.6|5695.4|5685.4|5697.9|5687.9|5691.6|5681.6|141
1582508100000|2020-02-24 01:35:00|5695.1|5685.1|5692.1|5682.1|5695.1|5685.1|5688|5678|107
1582508400000|2020-02-24 01:40:00|5691.9|5681.9|5690.1|5680.1|5693.6|5683.6|5689.1|5679.1|138
1582508700000|2020-02-24 01:45:00|5690.4|5680.4|5703.6|5693.6|5703.6|5693.6|5689.4|5679.4|184
1582509000000|2020-02-24 01:50:00|5703.9|5693.9|5702.1|5692.1|5704.4|5694.4|5699.1|5689.1|169
1582509300000|2020-02-24 01:55:00|5701.9|5691.9|5701.6|5691.6|5703.8|5693.8|5699.1|5689.1|128
1582509600000|2020-02-24 02:00:00|5702.1|5692.1|5701|5691|5707.4|5697.4|5700.1|5690.1|201
1582509900000|2020-02-24 02:05:00|5700.8|5690.8|5701.6|5691.6|5703.9|5693.9|5700.4|5690.4|74
1582510200000|2020-02-24 02:10:00|5701.4|5691.4|5701.1|5691.1|5704.4|5694.4|5699.9|5689.9|81
1582510500000|2020-02-24 02:15:00|5700.9|5690.9|5698.4|5688.4|5701.5|5691.5|5697.9|5687.9|71
1582510800000|2020-02-24 02:20:00|5698.6|5688.6|5699.6|5689.6|5700.4|5690.4|5696.6|5686.6|71
1582511100000|2020-02-24 02:25:00|5699.4|5689.4|5699.4|5689.4|5700.6|5690.6|5698.9|5688.9|67
1582511400000|2020-02-24 02:30:00|5699.6|5689.6|5697.1|5687.1|5702.9|5692.9|5697.1|5687.1|160
1582511700000|2020-02-24 02:35:00|5696.9|5686.9|5701.1|5691.1|5702.4|5692.4|5696.9|5686.9|139
1582512000000|2020-02-24 02:40:00|5701.4|5691.4|5700|5690|5702.4|5692.4|5699.4|5689.4|93
1582512300000|2020-02-24 02:45:00|5699.9|5689.9|5705|5695|5707.4|5697.4|5698.4|5688.4|127
1582512600000|2020-02-24 02:50:00|5705.4|5695.4|5699.4|5689.4|5705.4|5695.4|5697.5|5687.5|111
1582512900000|2020-02-24 02:55:00|5699.1|5689.1|5698.9|5688.9|5700.4|5690.4|5696.9|5686.9|175
1582513200000|2020-02-24 03:00:00|5698.6|5688.6|5695.1|5685.1|5698.6|5688.6|5694.9|5684.9|156
1582513500000|2020-02-24 03:05:00|5695|5685|5702.4|5692.4|5702.9|5692.9|5693.9|5683.9|120
1582513800000|2020-02-24 03:10:00|5702.1|5692.1|5701.1|5691.1|5702.9|5692.9|5701.1|5691.1|92
1582514100000|2020-02-24 03:15:00|5701.4|5691.4|5703.1|5693.1|5704.6|5694.6|5701.1|5691.1|121
1582514400000|2020-02-24 03:20:00|5703.3|5693.3|5709.9|5699.9|5714.1|5704.1|5703.3|5693.3|176
1582514700000|2020-02-24 03:25:00|5710.1|5700.1|5713.6|5703.6|5713.9|5703.9|5708.5|5698.5|112
1582515000000|2020-02-24 03:30:00|5713.4|5703.4|5711.6|5701.6|5714.1|5704.1|5711.3|5701.3|58
1582515300000|2020-02-24 03:35:00|5711.4|5701.4|5711.4|5701.4|5712.6|5702.6|5710.5|5700.5|37
1582515600000|2020-02-24 03:40:00|5711.6|5701.6|5709.1|5699.1|5712.1|5702.1|5708.8|5698.8|41
1582515900000|2020-02-24 03:45:00|5709.4|5699.4|5707.1|5697.1|5709.9|5699.9|5706.5|5696.5|41
1582516200000|2020-02-24 03:50:00|5707.3|5697.3|5708.1|5698.1|5708.1|5698.1|5706|5696|32
1582516500000|2020-02-24 03:55:00|5707.9|5697.9|5707.9|5697.9|5708.1|5698.1|5707.6|5697.6|16
1582516800000|2020-02-24 04:00:00|5708.1|5698.1|5707.1|5697.1|5708.1|5698.1|5706.6|5696.6|35
1582517100000|2020-02-24 04:05:00|5707.4|5697.4|5708.1|5698.1|5708.4|5698.4|5707.1|5697.1|15
1582517400000|2020-02-24 04:10:00|5707.9|5697.9|5707.9|5697.9|5708.1|5698.1|5707.1|5697.1|33
1582517700000|2020-02-24 04:15:00|5707.6|5697.6|5706.9|5696.9|5708.4|5698.4|5706.9|5696.9|20
1582518000000|2020-02-24 04:20:00|5707.3|5697.3|5706.9|5696.9|5707.4|5697.4|5706.1|5696.1|18
1582518300000|2020-02-24 04:25:00|5706.6|5696.6|5706.9|5696.9|5706.9|5696.9|5706.1|5696.1|19
1582518600000|2020-02-24 04:30:00|5706.8|5696.8|5706.6|5696.6|5707.3|5697.3|5706.5|5696.5|15
1582518900000|2020-02-24 04:35:00|5706.4|5696.4|5706.3|5696.3|5706.9|5696.9|5706.1|5696.1|40
1582519200000|2020-02-24 04:40:00|5706.1|5696.1|5707.9|5697.9|5707.9|5697.9|5706.1|5696.1|9
1582519500000|2020-02-24 04:45:00|5707.5|5697.5|5707.4|5697.4|5707.5|5697.5|5706.9|5696.9|20
1582519800000|2020-02-24 04:50:00|5707.6|5697.6|5708.3|5698.3|5708.3|5698.3|5707.5|5697.5|12
1582520100000|2020-02-24 04:55:00|5708.1|5698.1|5706.6|5696.6|5708.1|5698.1|5706.6|5696.6|8
1582520400000|2020-02-24 05:00:00|5706.9|5696.9|5705.9|5695.9|5707.6|5697.6|5705.6|5695.6|31
1582520700000|2020-02-24 05:05:00|5706.1|5696.1|5707.6|5697.6|5708.4|5698.4|5706.1|5696.1|43
1582521000000|2020-02-24 05:10:00|5707.5|5697.5|5707.3|5697.3|5707.5|5697.5|5706.4|5696.4|32
1582521300000|2020-02-24 05:15:00|5707.4|5697.4|5708.1|5698.1|5708.1|5698.1|5707.1|5697.1|25
1582521600000|2020-02-24 05:20:00|5708.3|5698.3|5709.9|5699.9|5710.1|5700.1|5707.9|5697.9|28
1582521900000|2020-02-24 05:25:00|5710|5700|5709.9|5699.9|5710|5700|5708.5|5698.5|33
1582522200000|2020-02-24 05:30:00|5710.1|5700.1|5710.9|5700.9|5711.9|5701.9|5707.1|5697.1|136
1582522500000|2020-02-24 05:35:00|5710.6|5700.6|5717.6|5707.6|5721.8|5711.8|5709.9|5699.9|192
1582522800000|2020-02-24 05:40:00|5717.9|5707.9|5716.3|5706.3|5719.9|5709.9|5714.6|5704.6|168
1582523100000|2020-02-24 05:45:00|5716.1|5706.1|5714.1|5704.1|5716.9|5706.9|5711.1|5701.1|131
1582523400000|2020-02-24 05:50:00|5713.9|5703.9|5713.9|5703.9|5715.4|5705.4|5712.6|5702.6|85
1582523700000|2020-02-24 05:55:00|5714.1|5704.1|5715.1|5705.1|5717|5707|5713.9|5703.9|80
1582524000000|2020-02-24 06:00:00|5714.9|5704.9|5718.1|5708.1|5719|5709|5714.1|5704.1|93
1582524300000|2020-02-24 06:05:00|5718.9|5708.9|5715.6|5705.6|5719.9|5709.9|5715.6|5705.6|92
1582524600000|2020-02-24 06:10:00|5715.4|5705.4|5718.6|5708.6|5719.6|5709.6|5715.4|5705.4|99
1582524900000|2020-02-24 06:15:00|5718.9|5708.9|5717.4|5707.4|5720.6|5710.6|5715.6|5705.6|113
1582525200000|2020-02-24 06:20:00|5717.3|5707.3|5717.1|5707.1|5718.6|5708.6|5716.9|5706.9|74
1582525500000|2020-02-24 06:25:00|5717.4|5707.4|5718.9|5708.9|5720.1|5710.1|5715.9|5705.9|98
1582525800000|2020-02-24 06:30:00|5719.4|5709.4|5718.6|5708.6|5719.6|5709.6|5716.9|5706.9|105
1582526100000|2020-02-24 06:35:00|5718.4|5708.4|5716.9|5706.9|5719.9|5709.9|5715.9|5705.9|94
1582526400000|2020-02-24 06:40:00|5716.6|5706.6|5713.9|5703.9|5716.9|5706.9|5712.1|5702.1|123
1582526700000|2020-02-24 06:45:00|5713.6|5703.6|5712.9|5702.9|5714.4|5704.4|5711.9|5701.9|78
1582527000000|2020-02-24 06:50:00|5712.6|5702.6|5711.4|5701.4|5713.4|5703.4|5711.1|5701.1|100
1582527300000|2020-02-24 06:55:00|5711.6|5701.6|5714.6|5704.6|5715.4|5705.4|5711.1|5701.1|104
1582527600000|2020-02-24 07:00:00|5714.4|5704.4|5709.6|5699.6|5715.6|5705.6|5708.4|5698.4|70
1582527900000|2020-02-24 07:05:00|5709.4|5699.4|5707.9|5697.9|5710|5700|5707.6|5697.6|55
1582528200000|2020-02-24 07:10:00|5707.6|5697.6|5706.6|5696.6|5708.8|5698.8|5706.6|5696.6|60
1582528500000|2020-02-24 07:15:00|5706.4|5696.4|5710.9|5700.9|5710.9|5700.9|5705.4|5695.4|60
1582528800000|2020-02-24 07:20:00|5710.6|5700.6|5714.1|5704.1|5714.8|5704.8|5709.9|5699.9|64
1582529100000|2020-02-24 07:25:00|5714.3|5704.3|5714.6|5704.6|5719.3|5709.3|5713.6|5703.6|84
1582529400000|2020-02-24 07:30:00|5714.1|5704.1|5718.4|5708.4|5718.6|5708.6|5713.9|5703.9|50
1582529700000|2020-02-24 07:35:00|5718.1|5708.1|5713.6|5703.6|5718.6|5708.6|5713.6|5703.6|73
1582530000000|2020-02-24 07:40:00|5714.4|5704.4|5706.9|5696.9|5714.4|5704.4|5706.6|5696.6|72
1582530300000|2020-02-24 07:45:00|5706.6|5696.6|5698|5688|5706.6|5696.6|5697.1|5687.1|88
1582530600000|2020-02-24 07:50:00|5698.1|5688.1|5696.4|5686.4|5701.1|5691.1|5693.6|5683.6|94
1582530900000|2020-02-24 07:55:00|5696.6|5686.6|5694.1|5684.1|5696.9|5686.9|5694.1|5684.1|85
1582531200000|2020-02-24 08:00:00|5693.9|5683.9|5694.6|5684.6|5699.6|5689.6|5689.6|5679.6|205
1582531500000|2020-02-24 08:05:00|5694.4|5684.4|5691.1|5681.1|5694.4|5684.4|5689.4|5679.4|147
1582531800000|2020-02-24 08:10:00|5691.4|5681.4|5688.6|5678.6|5693.6|5683.6|5687.9|5677.9|136
1582532100000|2020-02-24 08:15:00|5689.1|5679.1|5696.4|5686.4|5697.6|5687.6|5689.1|5679.1|143
1582532400000|2020-02-24 08:20:00|5696.1|5686.1|5690.6|5680.6|5696.6|5686.6|5690.1|5680.1|108
1582532700000|2020-02-24 08:25:00|5690.4|5680.4|5688.9|5678.9|5694.1|5684.1|5687.9|5677.9|126
1582533000000|2020-02-24 08:30:00|5688.6|5678.6|5688.4|5678.4|5688.6|5678.6|5677.6|5667.6|273
1582533300000|2020-02-24 08:35:00|5688.1|5678.1|5691.4|5681.4|5691.4|5681.4|5683.9|5673.9|171
1582533600000|2020-02-24 08:40:00|5691.6|5681.6|5699.9|5689.9|5699.9|5689.9|5689.1|5679.1|190
1582533900000|2020-02-24 08:45:00|5699.6|5689.6|5692.4|5682.4|5702.4|5692.4|5690.9|5680.9|210
1582534200000|2020-02-24 08:50:00|5692.6|5682.6|5692.6|5682.6|5698.9|5688.9|5686.1|5676.1|203
1582534500000|2020-02-24 08:55:00|5692.4|5682.4|5695.1|5685.1|5700.6|5690.6|5690.1|5680.1|175
1582534800000|2020-02-24 09:00:00|5695.4|5685.4|5697.9|5687.9|5698.9|5688.9|5685.9|5675.9|307
1582535100000|2020-02-24 09:05:00|5698.1|5688.1|5700.4|5690.4|5705.6|5695.6|5697.4|5687.4|160
1582535400000|2020-02-24 09:10:00|5700.9|5690.9|5692.6|5682.6|5705.4|5695.4|5689.1|5679.1|213
1582535700000|2020-02-24 09:15:00|5692.4|5682.4|5687.4|5677.4|5693.6|5683.6|5686.4|5676.4|173
1582536000000|2020-02-24 09:20:00|5687.6|5677.6|5692.9|5682.9|5692.9|5682.9|5685.6|5675.6|149
1582536300000|2020-02-24 09:25:00|5692.6|5682.6|5692.1|5682.1|5692.6|5682.6|5685.9|5675.9|120
1582536600000|2020-02-24 09:30:00|5691.9|5681.9|5689.6|5679.6|5693.9|5683.9|5686.4|5676.4|148
1582536900000|2020-02-24 09:35:00|5689.9|5679.9|5690.6|5680.6|5690.9|5680.9|5686.6|5676.6|141
1582537200000|2020-02-24 09:40:00|5690.9|5680.9|5693.9|5683.9|5694.4|5684.4|5687.9|5677.9|124
1582537500000|2020-02-24 09:45:00|5694.1|5684.1|5694.9|5684.9|5699.4|5689.4|5692.9|5682.9|166
1582537800000|2020-02-24 09:50:00|5695.1|5685.1|5692.4|5682.4|5695.1|5685.1|5691.4|5681.4|89
1582538100000|2020-02-24 09:55:00|5692.6|5682.6|5696.6|5686.6|5696.9|5686.9|5692.4|5682.4|100
1582538400000|2020-02-24 10:00:00|5696.4|5686.4|5695.4|5685.4|5696.9|5686.9|5692.4|5682.4|106
1582538700000|2020-02-24 10:05:00|5695.6|5685.6|5693.4|5683.4|5696.1|5686.1|5692.6|5682.6|103
1582539000000|2020-02-24 10:10:00|5693.6|5683.6|5690.9|5680.9|5693.6|5683.6|5690.9|5680.9|80
1582539300000|2020-02-24 10:15:00|5690.6|5680.6|5691.9|5681.9|5692.9|5682.9|5690.4|5680.4|51
1582539600000|2020-02-24 10:20:00|5692.1|5682.1|5691.4|5681.4|5693.6|5683.6|5688.6|5678.6|60
1582539900000|2020-02-24 10:25:00|5691.1|5681.1|5685.4|5675.4|5691.1|5681.1|5682.6|5672.6|72
1582540200000|2020-02-24 10:30:00|5685.6|5675.6|5684.6|5674.6|5687.9|5677.9|5683.6|5673.6|65
1582540500000|2020-02-24 10:35:00|5684.9|5674.9|5684.6|5674.6|5686.1|5676.1|5683.4|5673.4|73
1582540800000|2020-02-24 10:40:00|5684.4|5674.4|5681.9|5671.9|5684.6|5674.6|5681.6|5671.6|50
1582541100000|2020-02-24 10:45:00|5682.1|5672.1|5678.4|5668.4|5682.1|5672.1|5677.4|5667.4|77
1582541400000|2020-02-24 10:50:00|5678.6|5668.6|5681.4|5671.4|5681.6|5671.6|5678.1|5668.1|49
1582541700000|2020-02-24 10:55:00|5681.1|5671.1|5681.1|5671.1|5682.6|5672.6|5679.1|5669.1|58
1582542000000|2020-02-24 11:00:00|5681.4|5671.4|5678.6|5668.6|5682.1|5672.1|5678.6|5668.6|75
1582542300000|2020-02-24 11:05:00|5678.4|5668.4|5677.4|5667.4|5678.6|5668.6|5676.4|5666.4|78
1582542600000|2020-02-24 11:10:00|5677.1|5667.1|5679.6|5669.6|5679.6|5669.6|5677.1|5667.1|36
1582542900000|2020-02-24 11:15:00|5679.4|5669.4|5681.4|5671.4|5682.1|5672.1|5679.4|5669.4|46
1582543200000|2020-02-24 11:20:00|5681.1|5671.1|5682.1|5672.1|5683.6|5673.6|5681.1|5671.1|74
1582543500000|2020-02-24 11:25:00|5681.9|5671.9|5683.1|5673.1|5684.4|5674.4|5681.4|5671.4|50
1582543800000|2020-02-24 11:30:00|5682.9|5672.9|5684.9|5674.9|5684.9|5674.9|5682.1|5672.1|67
1582544100000|2020-02-24 11:35:00|5685.4|5675.4|5687.6|5677.6|5688.1|5678.1|5682.6|5672.6|99
1582544400000|2020-02-24 11:40:00|5687.9|5677.9|5685.4|5675.4|5689.1|5679.1|5684.6|5674.6|80
1582544700000|2020-02-24 11:45:00|5685.6|5675.6|5687.6|5677.6|5689.1|5679.1|5685.4|5675.4|52
1582545000000|2020-02-24 11:50:00|5687.9|5677.9|5689.1|5679.1|5689.4|5679.4|5686.9|5676.9|77
1582545300000|2020-02-24 11:55:00|5689.4|5679.4|5686.1|5676.1|5689.9|5679.9|5685.9|5675.9|63
1582545600000|2020-02-24 12:00:00|5686.6|5676.6|5689.9|5679.9|5691.6|5681.6|5686.6|5676.6|86
1582545900000|2020-02-24 12:05:00|5689.6|5679.6|5689.4|5679.4|5691.4|5681.4|5688.1|5678.1|73
1582546200000|2020-02-24 12:10:00|5689.6|5679.6|5691.6|5681.6|5693.1|5683.1|5689.1|5679.1|78
1582546500000|2020-02-24 12:15:00|5691.4|5681.4|5689.4|5679.4|5691.4|5681.4|5687.4|5677.4|61
1582546800000|2020-02-24 12:20:00|5689.6|5679.6|5689.4|5679.4|5690.6|5680.6|5688.9|5678.9|34
1582547100000|2020-02-24 12:25:00|5689.1|5679.1|5690.9|5680.9|5692.4|5682.4|5688.4|5678.4|63
1582547400000|2020-02-24 12:30:00|5691.4|5681.4|5685.9|5675.9|5692.4|5682.4|5684.4|5674.4|131
1582547700000|2020-02-24 12:35:00|5685.6|5675.6|5684.9|5674.9|5687.6|5677.6|5683.1|5673.1|112
1582548000000|2020-02-24 12:40:00|5685.1|5675.1|5686.9|5676.9|5687.1|5677.1|5681.6|5671.6|108
1582548300000|2020-02-24 12:45:00|5687.1|5677.1|5687.9|5677.9|5688.6|5678.6|5686.1|5676.1|61
1582548600000|2020-02-24 12:50:00|5687.6|5677.6|5686.9|5676.9|5688.4|5678.4|5685.9|5675.9|78
1582548900000|2020-02-24 12:55:00|5687.1|5677.1|5687.9|5677.9|5688.6|5678.6|5686.4|5676.4|62
1582549200000|2020-02-24 13:00:00|5687.6|5677.6|5684.1|5674.1|5688.9|5678.9|5682.6|5672.6|130
1582549500000|2020-02-24 13:05:00|5683.9|5673.9|5685.6|5675.6|5686.9|5676.9|5680.6|5670.6|98
1582549800000|2020-02-24 13:10:00|5685.9|5675.9|5694.9|5684.9|5694.9|5684.9|5685.9|5675.9|144
1582550100000|2020-02-24 13:15:00|5694.6|5684.6|5694.9|5684.9|5696.6|5686.6|5692.6|5682.6|123
1582550400000|2020-02-24 13:20:00|5694.6|5684.6|5693.9|5683.9|5697.6|5687.6|5691.6|5681.6|163
1582550700000|2020-02-24 13:25:00|5694.1|5684.1|5690.6|5680.6|5694.9|5684.9|5689.1|5679.1|119
1582551000000|2020-02-24 13:30:00|5690.4|5680.4|5687.9|5677.9|5692.6|5682.6|5686.6|5676.6|118
1582551300000|2020-02-24 13:35:00|5687.6|5677.6|5687.1|5677.1|5690.9|5680.9|5687.1|5677.1|101
1582551600000|2020-02-24 13:40:00|5687.4|5677.4|5690.6|5680.6|5691.9|5681.9|5686.6|5676.6|106
1582551900000|2020-02-24 13:45:00|5690.4|5680.4|5688.9|5678.9|5692.1|5682.1|5687.4|5677.4|114
1582552200000|2020-02-24 13:50:00|5688.6|5678.6|5689.4|5679.4|5693.4|5683.4|5683.4|5673.4|129
1582552500000|2020-02-24 13:55:00|5689.9|5679.9|5689.4|5679.4|5690.4|5680.4|5685.1|5675.1|102
1582552800000|2020-02-24 14:00:00|5689.6|5679.6|5688.4|5678.4|5691.6|5681.6|5685.9|5675.9|130
1582553100000|2020-02-24 14:05:00|5688.6|5678.6|5687.4|5677.4|5690.4|5680.4|5685.6|5675.6|160
1582553400000|2020-02-24 14:10:00|5687.6|5677.6|5691.6|5681.6|5692.1|5682.1|5686.9|5676.9|150
1582553700000|2020-02-24 14:15:00|5691.4|5681.4|5684.9|5674.9|5691.4|5681.4|5681.6|5671.6|139
1582554000000|2020-02-24 14:20:00|5684.6|5674.6|5685.4|5675.4|5689.9|5679.9|5682.6|5672.6|134
1582554300000|2020-02-24 14:25:00|5685.6|5675.6|5683.1|5673.1|5688.6|5678.6|5682.9|5672.9|135
1582554600000|2020-02-24 14:30:00|5683.6|5673.6|5686.6|5676.6|5688.1|5678.1|5682.4|5672.4|289
1582554900000|2020-02-24 14:35:00|5686.9|5676.9|5689.1|5679.1|5696.9|5686.9|5686.1|5676.1|253
1582555200000|2020-02-24 14:40:00|5688.9|5678.9|5692.6|5682.6|5693.6|5683.6|5683.4|5673.4|231
1582555500000|2020-02-24 14:45:00|5692.4|5682.4|5693.6|5683.6|5701.9|5691.9|5692.4|5682.4|245
1582555800000|2020-02-24 14:50:00|5693.9|5683.9|5697.6|5687.6|5698.1|5688.1|5690.6|5680.6|184
1582556100000|2020-02-24 14:55:00|5697.9|5687.9|5700.6|5690.6|5700.9|5690.9|5692.4|5682.4|222
1582556400000|2020-02-24 15:00:00|5700.4|5690.4|5710.9|5700.9|5712.4|5702.4|5698.4|5688.4|269
1582556700000|2020-02-24 15:05:00|5710.4|5700.4|5718.9|5708.9|5720.6|5710.6|5707.1|5697.1|292
1582557000000|2020-02-24 15:10:00|5718.6|5708.6|5712.9|5702.9|5720.1|5710.1|5712.1|5702.1|248
1582557300000|2020-02-24 15:15:00|5713.1|5703.1|5707.4|5697.4|5714.6|5704.6|5703.4|5693.4|268
1582557600000|2020-02-24 15:20:00|5707.1|5697.1|5708.1|5698.1|5708.4|5698.4|5701.9|5691.9|170
1582557900000|2020-02-24 15:25:00|5707.9|5697.9|5705.4|5695.4|5708.9|5698.9|5704.9|5694.9|103
1582558200000|2020-02-24 15:30:00|5704.9|5694.9|5701.6|5691.6|5706.6|5696.6|5699.9|5689.9|113
1582558500000|2020-02-24 15:35:00|5701.9|5691.9|5701.6|5691.6|5701.9|5691.9|5698.1|5688.1|121
1582558800000|2020-02-24 15:40:00|5701.4|5691.4|5701.4|5691.4|5703.9|5693.9|5698.6|5688.6|160
1582559100000|2020-02-24 15:45:00|5700.6|5690.6|5703.4|5693.4|5703.4|5693.4|5699.4|5689.4|89
1582559400000|2020-02-24 15:50:00|5704.1|5694.1|5702.6|5692.6|5707.1|5697.1|5701.4|5691.4|82
1582559700000|2020-02-24 15:55:00|5703.4|5693.4|5701.1|5691.1|5703.9|5693.9|5700.6|5690.6|65
1582560000000|2020-02-24 16:00:00|5701.4|5691.4|5697.6|5687.6|5704.1|5694.1|5695.9|5685.9|152
1582560300000|2020-02-24 16:05:00|5697.9|5687.9|5700.6|5690.6|5702.4|5692.4|5697.9|5687.9|115
1582560600000|2020-02-24 16:10:00|5700.9|5690.9|5701.9|5691.9|5702.9|5692.9|5700.1|5690.1|142
1582560900000|2020-02-24 16:15:00|5702.1|5692.1|5710.1|5700.1|5710.9|5700.9|5701.9|5691.9|155
1582561200000|2020-02-24 16:20:00|5710.4|5700.4|5712.6|5702.6|5714.9|5704.9|5709.9|5699.9|98
1582561500000|2020-02-24 16:25:00|5712.9|5702.9|5710.6|5700.6|5714.6|5704.6|5707.4|5697.4|111
1582561800000|2020-02-24 16:30:00|5710.9|5700.9|5711.1|5701.1|5714.9|5704.9|5710.4|5700.4|134
1582562100000|2020-02-24 16:35:00|5711.4|5701.4|5709.6|5699.6|5712.4|5702.4|5707.9|5697.9|140
1582562400000|2020-02-24 16:40:00|5709.9|5699.9|5705.1|5695.1|5710.1|5700.1|5703.9|5693.9|148
1582562700000|2020-02-24 16:45:00|5705.4|5695.4|5698.1|5688.1|5706.9|5696.9|5697.6|5687.6|139
1582563000000|2020-02-24 16:50:00|5698.4|5688.4|5695.4|5685.4|5699.9|5689.9|5694.6|5684.6|166
1582563300000|2020-02-24 16:55:00|5695.1|5685.1|5694.4|5684.4|5699.9|5689.9|5694.1|5684.1|114
1582563600000|2020-02-24 17:00:00|5694.1|5684.1|5694.4|5684.4|5698.4|5688.4|5690.4|5680.4|93
1582563900000|2020-02-24 17:05:00|5694.1|5684.1|5696.9|5686.9|5698.6|5688.6|5693.6|5683.6|85
1582564200000|2020-02-24 17:10:00|5696.6|5686.6|5701.1|5691.1|5701.9|5691.9|5695.9|5685.9|53
1582564500000|2020-02-24 17:15:00|5700.9|5690.9|5699.4|5689.4|5701.4|5691.4|5698.1|5688.1|65
1582564800000|2020-02-24 17:20:00|5699.6|5689.6|5702.1|5692.1|5702.1|5692.1|5699.4|5689.4|86
1582565100000|2020-02-24 17:25:00|5701.9|5691.9|5707.4|5697.4|5707.6|5697.6|5701.4|5691.4|98
1582565400000|2020-02-24 17:30:00|5707.1|5697.1|5710.6|5700.6|5710.9|5700.9|5706.6|5696.6|148
1582565700000|2020-02-24 17:35:00|5710.9|5700.9|5711.9|5701.9|5712.6|5702.6|5709.4|5699.4|140
1582566000000|2020-02-24 17:40:00|5712.1|5702.1|5709.9|5699.9|5712.6|5702.6|5709.6|5699.6|83
1582566300000|2020-02-24 17:45:00|5710.1|5700.1|5709.9|5699.9|5711.1|5701.1|5708.9|5698.9|102
1582566600000|2020-02-24 17:50:00|5710.1|5700.1|5709.9|5699.9|5711.9|5701.9|5709.4|5699.4|97
1582566900000|2020-02-24 17:55:00|5710.1|5700.1|5704.5|5694.5|5710.6|5700.6|5704.3|5694.3|143
1582592400000|2020-02-25 01:00:00|5716.9|5706.9|5724.1|5714.1|5724.8|5714.8|5716.9|5706.9|123
1582592700000|2020-02-25 01:05:00|5724.4|5714.4|5719.4|5709.4|5726.4|5716.4|5719.4|5709.4|245
1582593000000|2020-02-25 01:10:00|5719.3|5709.3|5721.6|5711.6|5724.1|5714.1|5719.1|5709.1|203
1582593300000|2020-02-25 01:15:00|5721.4|5711.4|5715.4|5705.4|5722.1|5712.1|5713.9|5703.9|167
1582593600000|2020-02-25 01:20:00|5715.6|5705.6|5720.5|5710.5|5722.6|5712.6|5715.1|5705.1|189
1582593900000|2020-02-25 01:25:00|5720.6|5710.6|5725.6|5715.6|5725.9|5715.9|5717.1|5707.1|150
1582594200000|2020-02-25 01:30:00|5725.9|5715.9|5724.1|5714.1|5728.6|5718.6|5721.4|5711.4|252
1582594500000|2020-02-25 01:35:00|5724.4|5714.4|5724.4|5714.4|5726.1|5716.1|5722.6|5712.6|148
1582594800000|2020-02-25 01:40:00|5724.1|5714.1|5722.6|5712.6|5726.5|5716.5|5722.1|5712.1|130
1582595100000|2020-02-25 01:45:00|5722.9|5712.9|5723.9|5713.9|5725.4|5715.4|5721.4|5711.4|85
1582595400000|2020-02-25 01:50:00|5725.1|5715.1|5722.4|5712.4|5725.1|5715.1|5719.4|5709.4|95
1582595700000|2020-02-25 01:55:00|5722.1|5712.1|5719.3|5709.3|5722.4|5712.4|5716.1|5706.1|86
1582596000000|2020-02-25 02:00:00|5719.1|5709.1|5721.1|5711.1|5722.1|5712.1|5716.6|5706.6|137
1582596300000|2020-02-25 02:05:00|5720.9|5710.9|5718.1|5708.1|5722.4|5712.4|5718.1|5708.1|98
1582596600000|2020-02-25 02:10:00|5717.9|5707.9|5719.1|5709.1|5720.4|5710.4|5716.1|5706.1|139
1582596900000|2020-02-25 02:15:00|5718.9|5708.9|5722.6|5712.6|5722.6|5712.6|5718.9|5708.9|50
1582597200000|2020-02-25 02:20:00|5722.9|5712.9|5721.3|5711.3|5723.1|5713.1|5720.3|5710.3|53
1582597500000|2020-02-25 02:25:00|5721.4|5711.4|5719.4|5709.4|5721.4|5711.4|5718.4|5708.4|35
1582597800000|2020-02-25 02:30:00|5719.6|5709.6|5724.4|5714.4|5728.9|5718.9|5719.4|5709.4|120
1582598100000|2020-02-25 02:35:00|5723.9|5713.9|5726.5|5716.5|5727.3|5717.3|5721.6|5711.6|130
1582598400000|2020-02-25 02:40:00|5726.3|5716.3|5725.6|5715.6|5727.4|5717.4|5723.6|5713.6|103
1582598700000|2020-02-25 02:45:00|5725.9|5715.9|5725.4|5715.4|5728.4|5718.4|5724.6|5714.6|124
1582599000000|2020-02-25 02:50:00|5725.1|5715.1|5718.4|5708.4|5725.1|5715.1|5717.1|5707.1|139
1582599300000|2020-02-25 02:55:00|5718.1|5708.1|5718.4|5708.4|5721.1|5711.1|5717.8|5707.8|98
1582599600000|2020-02-25 03:00:00|5718.1|5708.1|5713.6|5703.6|5718.1|5708.1|5711.4|5701.4|116
1582599900000|2020-02-25 03:05:00|5713.4|5703.4|5705.3|5695.3|5714.4|5704.4|5705.3|5695.3|167
1582600200000|2020-02-25 03:10:00|5705.1|5695.1|5709.9|5699.9|5710.1|5700.1|5698.4|5688.4|148
1582600500000|2020-02-25 03:15:00|5709.6|5699.6|5712.6|5702.6|5712.9|5702.9|5708.6|5698.6|72
1582600800000|2020-02-25 03:20:00|5712.4|5702.4|5713.1|5703.1|5715.4|5705.4|5709.5|5699.5|120
1582601100000|2020-02-25 03:25:00|5712.9|5702.9|5714.3|5704.3|5715.6|5705.6|5712.1|5702.1|67
1582601400000|2020-02-25 03:30:00|5714.4|5704.4|5712.4|5702.4|5714.4|5704.4|5712.1|5702.1|44
1582601700000|2020-02-25 03:35:00|5712.6|5702.6|5714.6|5704.6|5714.6|5704.6|5712.4|5702.4|36
1582602000000|2020-02-25 03:40:00|5714.4|5704.4|5712.9|5702.9|5714.4|5704.4|5712.4|5702.4|21
1582602300000|2020-02-25 03:45:00|5712.6|5702.6|5712.9|5702.9|5712.9|5702.9|5712.4|5702.4|18
1582602600000|2020-02-25 03:50:00|5713.1|5703.1|5715|5705|5716.9|5706.9|5713.1|5703.1|39
1582602900000|2020-02-25 03:55:00|5714.9|5704.9|5715.9|5705.9|5716.9|5706.9|5714.9|5704.9|22
1582603200000|2020-02-25 04:00:00|5716.1|5706.1|5712.6|5702.6|5716.9|5706.9|5712.1|5702.1|29
1582603500000|2020-02-25 04:05:00|5712.4|5702.4|5712.1|5702.1|5712.6|5702.6|5711.4|5701.4|14
1582603800000|2020-02-25 04:10:00|5712.3|5702.3|5710.9|5700.9|5713.1|5703.1|5710.9|5700.9|22
1582604100000|2020-02-25 04:15:00|5711.1|5701.1|5711.6|5701.6|5712.3|5702.3|5711.1|5701.1|22
1582604400000|2020-02-25 04:20:00|5711.9|5701.9|5711.3|5701.3|5711.9|5701.9|5710.9|5700.9|26
1582604700000|2020-02-25 04:25:00|5711.1|5701.1|5713.9|5703.9|5713.9|5703.9|5710.3|5700.3|30
1582605000000|2020-02-25 04:30:00|5714|5704|5713.4|5703.4|5714.9|5704.9|5713.4|5703.4|11
1582605300000|2020-02-25 04:35:00|5713.1|5703.1|5712.9|5702.9|5713.4|5703.4|5712.9|5702.9|6
1582605600000|2020-02-25 04:40:00|5712.6|5702.6|5712.6|5702.6|5714|5704|5712.1|5702.1|26
1582605900000|2020-02-25 04:45:00|5712.9|5702.9|5712.4|5702.4|5713.1|5703.1|5711.6|5701.6|16
1582606200000|2020-02-25 04:50:00|5711.6|5701.6|5712.5|5702.5|5712.5|5702.5|5711.6|5701.6|5
1582606500000|2020-02-25 04:55:00|5712.1|5702.1|5712.1|5702.1|5712.4|5702.4|5711.9|5701.9|10
1582606800000|2020-02-25 05:00:00|5711.9|5701.9|5712.1|5702.1|5715.8|5705.8|5711.5|5701.5|49
1582607100000|2020-02-25 05:05:00|5712.4|5702.4|5715.4|5705.4|5715.4|5705.4|5712.4|5702.4|29
1582607400000|2020-02-25 05:10:00|5715.5|5705.5|5713.4|5703.4|5715.5|5705.5|5712.9|5702.9|25
1582607700000|2020-02-25 05:15:00|5713.1|5703.1|5711.6|5701.6|5713.1|5703.1|5711.1|5701.1|29
1582608000000|2020-02-25 05:20:00|5711.8|5701.8|5710.4|5700.4|5712.4|5702.4|5709.4|5699.4|38
1582608300000|2020-02-25 05:25:00|5710.6|5700.6|5709.9|5699.9|5711.1|5701.1|5709.4|5699.4|50
1582608600000|2020-02-25 05:30:00|5709.6|5699.6|5716.1|5706.1|5717.1|5707.1|5709.6|5699.6|136
1582608900000|2020-02-25 05:35:00|5716.4|5706.4|5717.6|5707.6|5719.9|5709.9|5714.4|5704.4|132
1582609200000|2020-02-25 05:40:00|5717.9|5707.9|5719.1|5709.1|5723.6|5713.6|5717.4|5707.4|166
1582609500000|2020-02-25 05:45:00|5718.6|5708.6|5716.1|5706.1|5721.1|5711.1|5716.1|5706.1|92
1582609800000|2020-02-25 05:50:00|5715.9|5705.9|5720.4|5710.4|5721.9|5711.9|5715.9|5705.9|76
1582610100000|2020-02-25 05:55:00|5720.1|5710.1|5720.6|5710.6|5722.4|5712.4|5718.4|5708.4|94
1582610400000|2020-02-25 06:00:00|5720.9|5710.9|5717.8|5707.8|5721.1|5711.1|5716.1|5706.1|99
1582610700000|2020-02-25 06:05:00|5718.1|5708.1|5717.6|5707.6|5719.1|5709.1|5716.6|5706.6|74
1582611000000|2020-02-25 06:10:00|5717.4|5707.4|5720.9|5710.9|5722.1|5712.1|5713.9|5703.9|101
1582611300000|2020-02-25 06:15:00|5720.6|5710.6|5724.1|5714.1|5724.4|5714.4|5720.4|5710.4|83
1582611600000|2020-02-25 06:20:00|5723.6|5713.6|5728.9|5718.9|5728.9|5718.9|5722.4|5712.4|119
1582611900000|2020-02-25 06:25:00|5729.1|5719.1|5728.9|5718.9|5730.4|5720.4|5727.1|5717.1|117
1582612200000|2020-02-25 06:30:00|5729.1|5719.1|5730.6|5720.6|5731.6|5721.6|5728.9|5718.9|114
1582612500000|2020-02-25 06:35:00|5731.1|5721.1|5730.1|5720.1|5731.9|5721.9|5729.1|5719.1|87
1582612800000|2020-02-25 06:40:00|5729.9|5719.9|5728.9|5718.9|5730.4|5720.4|5725.9|5715.9|90
1582613100000|2020-02-25 06:45:00|5729.1|5719.1|5726.1|5716.1|5729.6|5719.6|5725.9|5715.9|88
1582613400000|2020-02-25 06:50:00|5726.4|5716.4|5729.4|5719.4|5730.1|5720.1|5723.1|5713.1|166
1582613700000|2020-02-25 06:55:00|5729.6|5719.6|5728.9|5718.9|5732.1|5722.1|5727.1|5717.1|130
1582614000000|2020-02-25 07:00:00|5728.6|5718.6|5728.6|5718.6|5730.6|5720.6|5726.9|5716.9|51
1582614300000|2020-02-25 07:05:00|5728.9|5718.9|5728.9|5718.9|5729.6|5719.6|5728.1|5718.1|40
1582614600000|2020-02-25 07:10:00|5729.1|5719.1|5727.9|5717.9|5729.4|5719.4|5727.6|5717.6|35
1582614900000|2020-02-25 07:15:00|5727.6|5717.6|5723.4|5713.4|5728.4|5718.4|5723.4|5713.4|33
1582615200000|2020-02-25 07:20:00|5724.6|5714.6|5721.1|5711.1|5725.4|5715.4|5716.9|5706.9|89
1582615500000|2020-02-25 07:25:00|5720.9|5710.9|5722.4|5712.4|5722.4|5712.4|5720.1|5710.1|39
1582615800000|2020-02-25 07:30:00|5722.1|5712.1|5716.3|5706.3|5722.1|5712.1|5714.4|5704.4|97
1582616100000|2020-02-25 07:35:00|5716.1|5706.1|5713.6|5703.6|5717.1|5707.1|5713.1|5703.1|67
1582616400000|2020-02-25 07:40:00|5713.8|5703.8|5715.4|5705.4|5719.1|5709.1|5713.8|5703.8|96
1582616700000|2020-02-25 07:45:00|5715.6|5705.6|5713.6|5703.6|5715.6|5705.6|5712.4|5702.4|44
1582617000000|2020-02-25 07:50:00|5713.9|5703.9|5716.4|5706.4|5717.1|5707.1|5713.9|5703.9|59
1582617300000|2020-02-25 07:55:00|5716.5|5706.5|5707.1|5697.1|5717.9|5707.9|5706.4|5696.4|109
1582617600000|2020-02-25 08:00:00|5706.1|5696.1|5715.6|5705.6|5716.4|5706.4|5704.4|5694.4|117
1582617900000|2020-02-25 08:05:00|5714.9|5704.9|5708.9|5698.9|5715.6|5705.6|5708.4|5698.4|118
1582618200000|2020-02-25 08:10:00|5708.6|5698.6|5714.4|5704.4|5715.6|5705.6|5707.9|5697.9|164
1582618500000|2020-02-25 08:15:00|5714.1|5704.1|5711.4|5701.4|5715.6|5705.6|5710.6|5700.6|122
1582618800000|2020-02-25 08:20:00|5711.6|5701.6|5712.6|5702.6|5715.9|5705.9|5710.9|5700.9|113
1582619100000|2020-02-25 08:25:00|5712.9|5702.9|5715.4|5705.4|5715.6|5705.6|5710.4|5700.4|130
1582619400000|2020-02-25 08:30:00|5715.6|5705.6|5721.4|5711.4|5723.4|5713.4|5712.9|5702.9|95
1582619700000|2020-02-25 08:35:00|5721.9|5711.9|5714.9|5704.9|5723.9|5713.9|5712.4|5702.4|105
1582620000000|2020-02-25 08:40:00|5714.4|5704.4|5709.4|5699.4|5717.4|5707.4|5708.9|5698.9|162
1582620300000|2020-02-25 08:45:00|5709.6|5699.6|5713.1|5703.1|5713.4|5703.4|5704.1|5694.1|116
1582620600000|2020-02-25 08:50:00|5713.4|5703.4|5709.4|5699.4|5714.6|5704.6|5709.1|5699.1|84
1582620900000|2020-02-25 08:55:00|5709.1|5699.1|5710.4|5700.4|5712.1|5702.1|5707.4|5697.4|68
1582621200000|2020-02-25 09:00:00|5710.1|5700.1|5712.9|5702.9|5716.1|5706.1|5709.9|5699.9|128
1582621500000|2020-02-25 09:05:00|5712.6|5702.6|5702.1|5692.1|5712.6|5702.6|5702.1|5692.1|139
1582621800000|2020-02-25 09:10:00|5701.6|5691.6|5698.9|5688.9|5703.1|5693.1|5693.6|5683.6|167
1582622100000|2020-02-25 09:15:00|5698.6|5688.6|5700.1|5690.1|5700.4|5690.4|5695.4|5685.4|132
1582622400000|2020-02-25 09:20:00|5700.4|5690.4|5698.4|5688.4|5701.1|5691.1|5693.9|5683.9|116
1582622700000|2020-02-25 09:25:00|5698.6|5688.6|5699.4|5689.4|5702.9|5692.9|5696.6|5686.6|128
1582623000000|2020-02-25 09:30:00|5699.1|5689.1|5699.4|5689.4|5699.9|5689.9|5694.1|5684.1|115
1582623300000|2020-02-25 09:35:00|5699.1|5689.1|5697.1|5687.1|5700.6|5690.6|5697.1|5687.1|95
1582623600000|2020-02-25 09:40:00|5696.9|5686.9|5698.6|5688.6|5699.9|5689.9|5694.4|5684.4|100
1582623900000|2020-02-25 09:45:00|5698.4|5688.4|5697.6|5687.6|5701.9|5691.9|5695.6|5685.6|85
1582624200000|2020-02-25 09:50:00|5697.4|5687.4|5692.9|5682.9|5697.4|5687.4|5691.9|5681.9|91
1582624500000|2020-02-25 09:55:00|5692.6|5682.6|5690.4|5680.4|5692.9|5682.9|5687.9|5677.9|79
1582624800000|2020-02-25 10:00:00|5690.6|5680.6|5695.9|5685.9|5696.9|5686.9|5690.6|5680.6|78
1582625100000|2020-02-25 10:05:00|5695.6|5685.6|5695.6|5685.6|5697.1|5687.1|5693.6|5683.6|50
1582625400000|2020-02-25 10:10:00|5695.1|5685.1|5694.9|5684.9|5698.6|5688.6|5693.6|5683.6|75
1582625700000|2020-02-25 10:15:00|5694.6|5684.6|5686.6|5676.6|5694.6|5684.6|5686.4|5676.4|50
1582626000000|2020-02-25 10:20:00|5686.9|5676.9|5687.4|5677.4|5689.4|5679.4|5686.6|5676.6|77
1582626300000|2020-02-25 10:25:00|5687.6|5677.6|5687.6|5677.6|5688.4|5678.4|5686.1|5676.1|59
1582626600000|2020-02-25 10:30:00|5687.1|5677.1|5689.1|5679.1|5691.1|5681.1|5685.6|5675.6|85
1582626900000|2020-02-25 10:35:00|5689.4|5679.4|5690.6|5680.6|5691.4|5681.4|5688.9|5678.9|73
1582627200000|2020-02-25 10:40:00|5690.4|5680.4|5688.6|5678.6|5690.4|5680.4|5687.6|5677.6|56
1582627500000|2020-02-25 10:45:00|5688.4|5678.4|5689.1|5679.1|5689.4|5679.4|5685.9|5675.9|90
1582627800000|2020-02-25 10:50:00|5688.9|5678.9|5690.6|5680.6|5690.6|5680.6|5687.1|5677.1|75
1582628100000|2020-02-25 10:55:00|5690.9|5680.9|5692.1|5682.1|5694.4|5684.4|5690.9|5680.9|76
1582628400000|2020-02-25 11:00:00|5691.9|5681.9|5688.4|5678.4|5691.9|5681.9|5687.1|5677.1|80
1582628700000|2020-02-25 11:05:00|5689.4|5679.4|5690.9|5680.9|5691.1|5681.1|5687.9|5677.9|64
1582629000000|2020-02-25 11:10:00|5690.6|5680.6|5691.4|5681.4|5691.6|5681.6|5690.4|5680.4|46
1582629300000|2020-02-25 11:15:00|5691.1|5681.1|5690.1|5680.1|5691.4|5681.4|5687.6|5677.6|65
1582629600000|2020-02-25 11:20:00|5689.9|5679.9|5689.6|5679.6|5691.4|5681.4|5689.1|5679.1|68
1582629900000|2020-02-25 11:25:00|5689.4|5679.4|5692.1|5682.1|5692.9|5682.9|5689.4|5679.4|70
1582630200000|2020-02-25 11:30:00|5691.9|5681.9|5694.9|5684.9|5695.1|5685.1|5690.1|5680.1|71
1582630500000|2020-02-25 11:35:00|5694.6|5684.6|5700.1|5690.1|5700.6|5690.6|5694.1|5684.1|127
1582630800000|2020-02-25 11:40:00|5700.4|5690.4|5696.9|5686.9|5701.1|5691.1|5696.1|5686.1|83
1582631100000|2020-02-25 11:45:00|5697.1|5687.1|5697.6|5687.6|5700.4|5690.4|5697.1|5687.1|92
1582631400000|2020-02-25 11:50:00|5697.4|5687.4|5701.1|5691.1|5706.1|5696.1|5696.6|5686.6|91
1582631700000|2020-02-25 11:55:00|5701.4|5691.4|5698.6|5688.6|5701.9|5691.9|5696.6|5686.6|77
1582632000000|2020-02-25 12:00:00|5698.9|5688.9|5697.1|5687.1|5698.9|5688.9|5696.1|5686.1|57
1582632300000|2020-02-25 12:05:00|5696.9|5686.9|5696.4|5686.4|5699.4|5689.4|5695.9|5685.9|49
1582632600000|2020-02-25 12:10:00|5696.6|5686.6|5696.9|5686.9|5697.6|5687.6|5694.6|5684.6|65
1582632900000|2020-02-25 12:15:00|5696.6|5686.6|5692.6|5682.6|5696.6|5686.6|5692.4|5682.4|54
1582633200000|2020-02-25 12:20:00|5692.9|5682.9|5698.1|5688.1|5701.4|5691.4|5692.4|5682.4|190
1582633500000|2020-02-25 12:25:00|5698.6|5688.6|5698.6|5688.6|5700.4|5690.4|5696.4|5686.4|139
1582633800000|2020-02-25 12:30:00|5697.6|5687.6|5690.9|5680.9|5698.6|5688.6|5690.8|5680.8|207
1582634100000|2020-02-25 12:35:00|5691.6|5681.6|5694.9|5684.9|5696.4|5686.4|5690.4|5680.4|131
1582634400000|2020-02-25 12:40:00|5695.1|5685.1|5694.9|5684.9|5697.6|5687.6|5692.4|5682.4|79
1582634700000|2020-02-25 12:45:00|5695.1|5685.1|5698.6|5688.6|5700.9|5690.9|5693.9|5683.9|130
1582635000000|2020-02-25 12:50:00|5698.4|5688.4|5700.9|5690.9|5701.6|5691.6|5696.4|5686.4|124
1582635300000|2020-02-25 12:55:00|5701.1|5691.1|5700.1|5690.1|5702.1|5692.1|5698.4|5688.4|102
1582635600000|2020-02-25 13:00:00|5699.9|5689.9|5693.1|5683.1|5700.1|5690.1|5690.6|5680.6|122
1582635900000|2020-02-25 13:05:00|5693.4|5683.4|5689.9|5679.9|5695.1|5685.1|5689.9|5679.9|90
1582636200000|2020-02-25 13:10:00|5690.1|5680.1|5690.1|5680.1|5696.6|5686.6|5689.4|5679.4|185
1582636500000|2020-02-25 13:15:00|5689.9|5679.9|5689.6|5679.6|5695.1|5685.1|5689.4|5679.4|135
1582636800000|2020-02-25 13:20:00|5689.9|5679.9|5686.4|5676.4|5691.6|5681.6|5686.1|5676.1|146
1582637100000|2020-02-25 13:25:00|5686.6|5676.6|5683.1|5673.1|5688.6|5678.6|5683.1|5673.1|123
1582637400000|2020-02-25 13:30:00|5682.9|5672.9|5683.9|5673.9|5684.4|5674.4|5680.4|5670.4|141
1582637700000|2020-02-25 13:35:00|5683.6|5673.6|5688.1|5678.1|5688.6|5678.6|5682.4|5672.4|138
1582638000000|2020-02-25 13:40:00|5688.6|5678.6|5690.4|5680.4|5692.9|5682.9|5686.4|5676.4|126
1582638300000|2020-02-25 13:45:00|5690.6|5680.6|5690.4|5680.4|5693.6|5683.6|5689.6|5679.6|114
1582638600000|2020-02-25 13:50:00|5690.1|5680.1|5696.9|5686.9|5698.1|5688.1|5690.1|5680.1|156
1582638900000|2020-02-25 13:55:00|5697.1|5687.1|5692.9|5682.9|5700.4|5690.4|5692.4|5682.4|119
1582639200000|2020-02-25 14:00:00|5693.1|5683.1|5689.4|5679.4|5693.4|5683.4|5685.4|5675.4|174
1582639500000|2020-02-25 14:05:00|5690.1|5680.1|5686.4|5676.4|5690.4|5680.4|5684.4|5674.4|130
1582639800000|2020-02-25 14:10:00|5686.6|5676.6|5688.9|5678.9|5689.1|5679.1|5686.6|5676.6|60
1582640100000|2020-02-25 14:15:00|5688.6|5678.6|5695.6|5685.6|5695.9|5685.9|5687.6|5677.6|128
1582640400000|2020-02-25 14:20:00|5695.4|5685.4|5697.9|5687.9|5701.9|5691.9|5693.6|5683.6|114
1582640700000|2020-02-25 14:25:00|5698.1|5688.1|5697.1|5687.1|5699.1|5689.1|5695.4|5685.4|107
1582641000000|2020-02-25 14:30:00|5697.4|5687.4|5699.1|5689.1|5701.6|5691.6|5691.4|5681.4|376
1582641300000|2020-02-25 14:35:00|5698.6|5688.6|5703.1|5693.1|5703.4|5693.4|5696.1|5686.1|277
1582641600000|2020-02-25 14:40:00|5702.9|5692.9|5698.9|5688.9|5703.6|5693.6|5697.6|5687.6|169
1582641900000|2020-02-25 14:45:00|5699.1|5689.1|5694.9|5684.9|5699.6|5689.6|5690.1|5680.1|268
1582642200000|2020-02-25 14:50:00|5694.6|5684.6|5699.4|5689.4|5699.4|5689.4|5691.1|5681.1|187
1582642500000|2020-02-25 14:55:00|5699.1|5689.1|5698.9|5688.9|5699.6|5689.6|5694.9|5684.9|121
1582642800000|2020-02-25 15:00:00|5698.4|5688.4|5690.9|5680.9|5700.9|5690.9|5690.6|5680.6|220
1582643100000|2020-02-25 15:05:00|5691.1|5681.1|5690.4|5680.4|5694.6|5684.6|5690.4|5680.4|219
1582643400000|2020-02-25 15:10:00|5690.1|5680.1|5687.1|5677.1|5690.1|5680.1|5684.4|5674.4|236
1582643700000|2020-02-25 15:15:00|5686.9|5676.9|5684.6|5674.6|5690.4|5680.4|5684.6|5674.6|146
1582644000000|2020-02-25 15:20:00|5684.1|5674.1|5682.4|5672.4|5687.4|5677.4|5682.4|5672.4|161
1582644300000|2020-02-25 15:25:00|5682.6|5672.6|5681.1|5671.1|5682.9|5672.9|5677.6|5667.6|205
1582644600000|2020-02-25 15:30:00|5680.9|5670.9|5687.9|5677.9|5688.6|5678.6|5680.4|5670.4|226
1582644900000|2020-02-25 15:35:00|5687.6|5677.6|5688.4|5678.4|5690.1|5680.1|5683.6|5673.6|175
1582645200000|2020-02-25 15:40:00|5688.1|5678.1|5690.6|5680.6|5691.4|5681.4|5684.1|5674.1|158
1582645500000|2020-02-25 15:45:00|5690.9|5680.9|5689.9|5679.9|5693.9|5683.9|5685.4|5675.4|232
1582645800000|2020-02-25 15:50:00|5690.1|5680.1|5700.4|5690.4|5700.9|5690.9|5686.1|5676.1|359
1582646100000|2020-02-25 15:55:00|5700.6|5690.6|5700.9|5690.9|5703.1|5693.1|5697.9|5687.9|310
1582646400000|2020-02-25 16:00:00|5700.6|5690.6|5697.6|5687.6|5703.4|5693.4|5695.9|5685.9|251
1582646700000|2020-02-25 16:05:00|5697.9|5687.9|5689.9|5679.9|5701.1|5691.1|5687.6|5677.6|289
1582647000000|2020-02-25 16:10:00|5689.6|5679.6|5692.9|5682.9|5695.6|5685.6|5688.6|5678.6|290
1582647300000|2020-02-25 16:15:00|5692.6|5682.6|5692.9|5682.9|5694.6|5684.6|5687.9|5677.9|295
1582647600000|2020-02-25 16:20:00|5692.6|5682.6|5691.4|5681.4|5695.9|5685.9|5687.9|5677.9|304
1582647900000|2020-02-25 16:25:00|5691.1|5681.1|5683.6|5673.6|5692.1|5682.1|5681.6|5671.6|206
1582648200000|2020-02-25 16:30:00|5682.9|5672.9|5688.1|5678.1|5690.6|5680.6|5682.1|5672.1|193
1582648500000|2020-02-25 16:35:00|5687.9|5677.9|5692.1|5682.1|5692.1|5682.1|5685.1|5675.1|184
1582648800000|2020-02-25 16:40:00|5692.4|5682.4|5689.6|5679.6|5692.4|5682.4|5688.4|5678.4|128
1582649100000|2020-02-25 16:45:00|5689.9|5679.9|5688.4|5678.4|5690.6|5680.6|5682.1|5672.1|229
1582649400000|2020-02-25 16:50:00|5688.6|5678.6|5694.4|5684.4|5694.4|5684.4|5688.6|5678.6|111
1582649700000|2020-02-25 16:55:00|5694.1|5684.1|5693.1|5683.1|5694.6|5684.6|5691.9|5681.9|105
1582650000000|2020-02-25 17:00:00|5693.4|5683.4|5698.6|5688.6|5701.4|5691.4|5693.4|5683.4|122
1582650300000|2020-02-25 17:05:00|5699.6|5689.6|5698.6|5688.6|5700.9|5690.9|5697.9|5687.9|87
1582650600000|2020-02-25 17:10:00|5698.4|5688.4|5695.1|5685.1|5699.9|5689.9|5694.9|5684.9|82
1582650900000|2020-02-25 17:15:00|5694.9|5684.9|5694.1|5684.1|5694.9|5684.9|5692.1|5682.1|87
1582651200000|2020-02-25 17:20:00|5693.9|5683.9|5692.6|5682.6|5695.9|5685.9|5689.9|5679.9|130
1582651500000|2020-02-25 17:25:00|5692.9|5682.9|5693.4|5683.4|5693.4|5683.4|5691.1|5681.1|79
1582651800000|2020-02-25 17:30:00|5693.1|5683.1|5695.4|5685.4|5695.4|5685.4|5689.9|5679.9|124
1582652100000|2020-02-25 17:35:00|5695.1|5685.1|5696.4|5686.4|5697.6|5687.6|5694.1|5684.1|99
1582652400000|2020-02-25 17:40:00|5696.1|5686.1|5695.9|5685.9|5696.4|5686.4|5692.6|5682.6|125
1582652700000|2020-02-25 17:45:00|5695.6|5685.6|5695.9|5685.9|5698.4|5688.4|5694.4|5684.4|118
1582653000000|2020-02-25 17:50:00|5696.1|5686.1|5699.4|5689.4|5701.1|5691.1|5695.6|5685.6|87
1582653300000|2020-02-25 17:55:00|5699.6|5689.6|5699.8|5689.8|5700.3|5690.3|5696.3|5686.3|137
1582678800000|2020-02-26 01:00:00|5682.9|5672.9|5677.9|5667.9|5684|5674|5663.5|5653.5|288
1582679100000|2020-02-26 01:05:00|5677.5|5667.5|5678.1|5668.1|5683.4|5673.4|5674.1|5664.1|450
1582679400000|2020-02-26 01:10:00|5678.6|5668.6|5684.9|5674.9|5685.9|5675.9|5678.6|5668.6|227
1582679700000|2020-02-26 01:15:00|5684.6|5674.6|5685.4|5675.4|5688.5|5678.5|5683.1|5673.1|198
1582680000000|2020-02-26 01:20:00|5685.1|5675.1|5686.9|5676.9|5688.1|5678.1|5683.1|5673.1|147
1582680300000|2020-02-26 01:25:00|5687.1|5677.1|5683.6|5673.6|5687.1|5677.1|5681.4|5671.4|181
1582680600000|2020-02-26 01:30:00|5683.9|5673.9|5683.9|5673.9|5686.6|5676.6|5681.9|5671.9|224
1582680900000|2020-02-26 01:35:00|5684.1|5674.1|5688.9|5678.9|5689.8|5679.8|5684.1|5674.1|177
1582681200000|2020-02-26 01:40:00|5689.1|5679.1|5680.9|5670.9|5689.4|5679.4|5680.4|5670.4|168
1582681500000|2020-02-26 01:45:00|5680.6|5670.6|5679.6|5669.6|5687.1|5677.1|5679.6|5669.6|192
1582681800000|2020-02-26 01:50:00|5679.9|5669.9|5682.6|5672.6|5685.9|5675.9|5679.9|5669.9|106
1582682100000|2020-02-26 01:55:00|5682.4|5672.4|5685.4|5675.4|5685.6|5675.6|5682.4|5672.4|99
1582682400000|2020-02-26 02:00:00|5685.3|5675.3|5681.9|5671.9|5685.3|5675.3|5678.4|5668.4|193
1582682700000|2020-02-26 02:05:00|5682.1|5672.1|5687.6|5677.6|5688.4|5678.4|5682.1|5672.1|194
1582683000000|2020-02-26 02:10:00|5687.9|5677.9|5691.6|5681.6|5693.6|5683.6|5686.9|5676.9|158
1582683300000|2020-02-26 02:15:00|5690.9|5680.9|5691|5681|5692.9|5682.9|5688.6|5678.6|119
1582683600000|2020-02-26 02:20:00|5690.9|5680.9|5690.4|5680.4|5691.4|5681.4|5686.6|5676.6|69
1582683900000|2020-02-26 02:25:00|5689.9|5679.9|5690.1|5680.1|5691.4|5681.4|5688.6|5678.6|101
1582684200000|2020-02-26 02:30:00|5689.6|5679.6|5696.3|5686.3|5696.5|5686.5|5689.6|5679.6|125
1582684500000|2020-02-26 02:35:00|5696.4|5686.4|5698.4|5688.4|5701.1|5691.1|5696.4|5686.4|176
1582684800000|2020-02-26 02:40:00|5698.1|5688.1|5699.1|5689.1|5699.9|5689.9|5695.6|5685.6|147
1582685100000|2020-02-26 02:45:00|5699.4|5689.4|5693.9|5683.9|5700.9|5690.9|5692.9|5682.9|119
1582685400000|2020-02-26 02:50:00|5693.6|5683.6|5693.6|5683.6|5696.6|5686.6|5693.4|5683.4|134
1582685700000|2020-02-26 02:55:00|5693.9|5683.9|5695.4|5685.4|5695.4|5685.4|5691.9|5681.9|90
1582686000000|2020-02-26 03:00:00|5695.6|5685.6|5697.4|5687.4|5699|5689|5695.4|5685.4|127
1582686300000|2020-02-26 03:05:00|5697.1|5687.1|5697.4|5687.4|5699|5689|5696.3|5686.3|73
1582686600000|2020-02-26 03:10:00|5697.5|5687.5|5700.9|5690.9|5701.1|5691.1|5697.3|5687.3|106
1582686900000|2020-02-26 03:15:00|5700.6|5690.6|5696.9|5686.9|5701.3|5691.3|5696.9|5686.9|114
1582687200000|2020-02-26 03:20:00|5697.1|5687.1|5696.4|5686.4|5700.1|5690.1|5696|5686|109
1582687500000|2020-02-26 03:25:00|5696.1|5686.1|5699.1|5689.1|5699.1|5689.1|5695.9|5685.9|85
1582687800000|2020-02-26 03:30:00|5699.3|5689.3|5696.3|5686.3|5699.4|5689.4|5692.4|5682.4|130
1582688100000|2020-02-26 03:35:00|5697.1|5687.1|5697.3|5687.3|5698.4|5688.4|5696.3|5686.3|58
1582688400000|2020-02-26 03:40:00|5697.1|5687.1|5698.3|5688.3|5698.4|5688.4|5697.1|5687.1|30
1582688700000|2020-02-26 03:45:00|5698.5|5688.5|5697.9|5687.9|5698.6|5688.6|5697.1|5687.1|30
1582689000000|2020-02-26 03:50:00|5697.6|5687.6|5696.4|5686.4|5697.6|5687.6|5696.4|5686.4|23
1582689300000|2020-02-26 03:55:00|5696.5|5686.5|5696.6|5686.6|5697.4|5687.4|5696.4|5686.4|19
1582689600000|2020-02-26 04:00:00|5696.4|5686.4|5692.8|5682.8|5696.6|5686.6|5692.6|5682.6|31
1582689900000|2020-02-26 04:05:00|5692.9|5682.9|5692.6|5682.6|5693.3|5683.3|5691.9|5681.9|41
1582690200000|2020-02-26 04:10:00|5692.9|5682.9|5693.1|5683.1|5693.9|5683.9|5692.9|5682.9|29
1582690500000|2020-02-26 04:15:00|5693.3|5683.3|5693.4|5683.4|5694|5684|5693.3|5683.3|14
1582690800000|2020-02-26 04:20:00|5693.6|5683.6|5693.4|5683.4|5695.9|5685.9|5692.9|5682.9|26
1582691100000|2020-02-26 04:25:00|5693.9|5683.9|5694.4|5684.4|5695.6|5685.6|5692.6|5682.6|21
1582691400000|2020-02-26 04:30:00|5694.6|5684.6|5693.4|5683.4|5695.4|5685.4|5693.1|5683.1|59
1582691700000|2020-02-26 04:35:00|5693.6|5683.6|5695.4|5685.4|5695.9|5685.9|5693.1|5683.1|35
1582692000000|2020-02-26 04:40:00|5695.1|5685.1|5694.4|5684.4|5695.1|5685.1|5693.6|5683.6|18
1582692300000|2020-02-26 04:45:00|5694.6|5684.6|5695.9|5685.9|5695.9|5685.9|5694.1|5684.1|30
1582692600000|2020-02-26 04:50:00|5695.4|5685.4|5695.6|5685.6|5695.6|5685.6|5695|5685|13
1582692900000|2020-02-26 04:55:00|5695.9|5685.9|5694.1|5684.1|5696.4|5686.4|5693.6|5683.6|25
1582693200000|2020-02-26 05:00:00|5694.4|5684.4|5694.1|5684.1|5696.4|5686.4|5693.9|5683.9|35
1582693500000|2020-02-26 05:05:00|5694.4|5684.4|5696.4|5686.4|5696.6|5686.6|5694.1|5684.1|27
1582693800000|2020-02-26 05:10:00|5696.6|5686.6|5696.4|5686.4|5697.6|5687.6|5696.1|5686.1|41
1582694100000|2020-02-26 05:15:00|5696.6|5686.6|5697.1|5687.1|5697.6|5687.6|5696.4|5686.4|30
1582694400000|2020-02-26 05:20:00|5697.4|5687.4|5696.9|5686.9|5697.6|5687.6|5694.9|5684.9|34
1582694700000|2020-02-26 05:25:00|5696.6|5686.6|5697.6|5687.6|5698.4|5688.4|5696.6|5686.6|22
1582695000000|2020-02-26 05:30:00|5697.8|5687.8|5696.6|5686.6|5698.1|5688.1|5693.4|5683.4|83
1582695300000|2020-02-26 05:35:00|5696.4|5686.4|5692.4|5682.4|5696.6|5686.6|5690.6|5680.6|113
1582695600000|2020-02-26 05:40:00|5692.1|5682.1|5692.6|5682.6|5695.6|5685.6|5691.6|5681.6|102
1582695900000|2020-02-26 05:45:00|5692.4|5682.4|5691.1|5681.1|5692.6|5682.6|5690.1|5680.1|78
1582696200000|2020-02-26 05:50:00|5690.9|5680.9|5687.6|5677.6|5693.6|5683.6|5687.6|5677.6|97
1582696500000|2020-02-26 05:55:00|5687.3|5677.3|5686.6|5676.6|5688.4|5678.4|5685.6|5675.6|100
1582696800000|2020-02-26 06:00:00|5686.8|5676.8|5684.6|5674.6|5686.9|5676.9|5684.4|5674.4|115
1582697100000|2020-02-26 06:05:00|5684.9|5674.9|5683.9|5673.9|5685.9|5675.9|5681.6|5671.6|100
1582697400000|2020-02-26 06:10:00|5683.6|5673.6|5678.9|5668.9|5685.9|5675.9|5677.6|5667.6|161
1582697700000|2020-02-26 06:15:00|5678.6|5668.6|5682.1|5672.1|5682.1|5672.1|5675.6|5665.6|154
1582698000000|2020-02-26 06:20:00|5681.6|5671.6|5682.4|5672.4|5684.4|5674.4|5680.9|5670.9|102
1582698300000|2020-02-26 06:25:00|5682.6|5672.6|5683.4|5673.4|5684.1|5674.1|5680.9|5670.9|88
1582698600000|2020-02-26 06:30:00|5683.1|5673.1|5680.6|5670.6|5684.1|5674.1|5678.9|5668.9|91
1582698900000|2020-02-26 06:35:00|5680.4|5670.4|5679.9|5669.9|5682.4|5672.4|5679.9|5669.9|110
1582699200000|2020-02-26 06:40:00|5679.6|5669.6|5677.1|5667.1|5679.9|5669.9|5674.4|5664.4|105
1582699500000|2020-02-26 06:45:00|5677.4|5667.4|5678.9|5668.9|5680.1|5670.1|5676.9|5666.9|76
1582699800000|2020-02-26 06:50:00|5679.1|5669.1|5679.1|5669.1|5681.6|5671.6|5678.9|5668.9|99
1582700100000|2020-02-26 06:55:00|5678.9|5668.9|5678.9|5668.9|5680.9|5670.9|5677|5667|142
1582700400000|2020-02-26 07:00:00|5678.6|5668.6|5670.1|5660.1|5678.9|5668.9|5667.9|5657.9|112
1582700700000|2020-02-26 07:05:00|5670.4|5660.4|5668.9|5658.9|5672.6|5662.6|5668.1|5658.1|80
1582701000000|2020-02-26 07:10:00|5668.6|5658.6|5666.4|5656.4|5670.6|5660.6|5665.9|5655.9|83
1582701300000|2020-02-26 07:15:00|5666.6|5656.6|5666|5656|5669.8|5659.8|5665.5|5655.5|106
1582701600000|2020-02-26 07:20:00|5665.6|5655.6|5665.8|5655.8|5668.4|5658.4|5663.6|5653.6|106
1582701900000|2020-02-26 07:25:00|5665.9|5655.9|5666.1|5656.1|5668.6|5658.6|5664.4|5654.4|66
1582702200000|2020-02-26 07:30:00|5666.4|5656.4|5665.6|5655.6|5666.4|5656.4|5663.6|5653.6|54
1582702500000|2020-02-26 07:35:00|5665.9|5655.9|5671.5|5661.5|5671.5|5661.5|5665.9|5655.9|82
1582702800000|2020-02-26 07:40:00|5671.9|5661.9|5670.5|5660.5|5672.6|5662.6|5669.9|5659.9|53
1582703100000|2020-02-26 07:45:00|5670.6|5660.6|5667.4|5657.4|5671.1|5661.1|5665.4|5655.4|84
1582703400000|2020-02-26 07:50:00|5667.1|5657.1|5663.6|5653.6|5668.4|5658.4|5662.1|5652.1|93
1582703700000|2020-02-26 07:55:00|5663.4|5653.4|5671.1|5661.1|5671.4|5661.4|5663.4|5653.4|153
1582704000000|2020-02-26 08:00:00|5670.9|5660.9|5677.1|5667.1|5677.6|5667.6|5668.6|5658.6|144
1582704300000|2020-02-26 08:05:00|5676.9|5666.9|5682.4|5672.4|5684.4|5674.4|5676.9|5666.9|103
1582704600000|2020-02-26 08:10:00|5682.1|5672.1|5677.6|5667.6|5683.4|5673.4|5670.6|5660.6|165
1582704900000|2020-02-26 08:15:00|5678.1|5668.1|5677.4|5667.4|5680.6|5670.6|5674.4|5664.4|126
1582705200000|2020-02-26 08:20:00|5677.1|5667.1|5681.6|5671.6|5681.9|5671.9|5677.1|5667.1|84
1582705500000|2020-02-26 08:25:00|5681.4|5671.4|5680.1|5670.1|5682.4|5672.4|5676.4|5666.4|123
1582705800000|2020-02-26 08:30:00|5681.1|5671.1|5680.4|5670.4|5684.4|5674.4|5678.9|5668.9|85
1582706100000|2020-02-26 08:35:00|5680.6|5670.6|5678.1|5668.1|5682.4|5672.4|5676.6|5666.6|80
1582706400000|2020-02-26 08:40:00|5678.4|5668.4|5678.1|5668.1|5680.1|5670.1|5673.4|5663.4|96
1582706700000|2020-02-26 08:45:00|5678.4|5668.4|5669.6|5659.6|5678.6|5668.6|5665.6|5655.6|147
1582707000000|2020-02-26 08:50:00|5670.1|5660.1|5677.6|5667.6|5677.9|5667.9|5669.9|5659.9|177
1582707300000|2020-02-26 08:55:00|5677.9|5667.9|5672.1|5662.1|5678.4|5668.4|5670.9|5660.9|126
1582707600000|2020-02-26 09:00:00|5671.4|5661.4|5649.1|5639.1|5671.9|5661.9|5647|5637|323
1582707900000|2020-02-26 09:05:00|5648.9|5638.9|5637.9|5627.9|5650.1|5640.1|5637.4|5627.4|235
1582708200000|2020-02-26 09:10:00|5637.6|5627.6|5647.1|5637.1|5651.9|5641.9|5635.4|5625.4|216
1582708500000|2020-02-26 09:15:00|5646.6|5636.6|5647.1|5637.1|5653.6|5643.6|5638.4|5628.4|192
1582708800000|2020-02-26 09:20:00|5646.9|5636.9|5639.1|5629.1|5646.9|5636.9|5633.4|5623.4|170
1582709100000|2020-02-26 09:25:00|5639.4|5629.4|5635.6|5625.6|5644.1|5634.1|5635.6|5625.6|125
1582709400000|2020-02-26 09:30:00|5635.4|5625.4|5634.1|5624.1|5637.1|5627.1|5629.1|5619.1|166
1582709700000|2020-02-26 09:35:00|5633.9|5623.9|5641.9|5631.9|5645.6|5635.6|5631.9|5621.9|185
1582710000000|2020-02-26 09:40:00|5642.1|5632.1|5635.1|5625.1|5645.6|5635.6|5634.6|5624.6|176
1582710300000|2020-02-26 09:45:00|5635.9|5625.9|5635.6|5625.6|5639.9|5629.9|5634.1|5624.1|143
1582710600000|2020-02-26 09:50:00|5635.9|5625.9|5642.1|5632.1|5642.9|5632.9|5635.6|5625.6|125
1582710900000|2020-02-26 09:55:00|5641.1|5631.1|5635.8|5625.8|5641.1|5631.1|5635.4|5625.4|116
1582711200000|2020-02-26 10:00:00|5636.1|5626.1|5642.6|5632.6|5643.8|5633.8|5636.1|5626.1|163
1582711500000|2020-02-26 10:05:00|5642.4|5632.4|5642.9|5632.9|5647.1|5637.1|5639.8|5629.8|195
1582711800000|2020-02-26 10:10:00|5643.1|5633.1|5640.9|5630.9|5644.6|5634.6|5636.9|5626.9|111
1582712100000|2020-02-26 10:15:00|5641.1|5631.1|5639.1|5629.1|5644.4|5634.4|5638.6|5628.6|128
1582712400000|2020-02-26 10:20:00|5638.9|5628.9|5641.9|5631.9|5645.9|5635.9|5638.9|5628.9|149
1582712700000|2020-02-26 10:25:00|5641.6|5631.6|5640.8|5630.8|5642.9|5632.9|5639.8|5629.8|90
1582713000000|2020-02-26 10:30:00|5640.6|5630.6|5638.6|5628.6|5640.9|5630.9|5637.6|5627.6|106
1582713300000|2020-02-26 10:35:00|5638.4|5628.4|5638.6|5628.6|5641.4|5631.4|5637.6|5627.6|118
1582713600000|2020-02-26 10:40:00|5638.9|5628.9|5637.9|5627.9|5641.1|5631.1|5636.6|5626.6|91
1582713900000|2020-02-26 10:45:00|5637.6|5627.6|5634.4|5624.4|5637.9|5627.9|5633.5|5623.5|92
1582714200000|2020-02-26 10:50:00|5634.6|5624.6|5632.6|5622.6|5635.6|5625.6|5631.4|5621.4|85
1582714500000|2020-02-26 10:55:00|5632.1|5622.1|5630.9|5620.9|5632.9|5622.9|5630.4|5620.4|62
1582714800000|2020-02-26 11:00:00|5630.8|5620.8|5632.9|5622.9|5632.9|5622.9|5630.4|5620.4|40
1582715100000|2020-02-26 11:05:00|5633|5623|5633.8|5623.8|5635.6|5625.6|5633|5623|52
1582715400000|2020-02-26 11:10:00|5633.9|5623.9|5633.1|5623.1|5634.9|5624.9|5632.6|5622.6|54
1582715700000|2020-02-26 11:15:00|5633.4|5623.4|5631.6|5621.6|5633.4|5623.4|5630.9|5620.9|43
1582716000000|2020-02-26 11:20:00|5631.8|5621.8|5635.6|5625.6|5636.9|5626.9|5631.4|5621.4|67
1582716300000|2020-02-26 11:25:00|5635.4|5625.4|5635.6|5625.6|5637.4|5627.4|5634.4|5624.4|104
1582716600000|2020-02-26 11:30:00|5635.1|5625.1|5636.1|5626.1|5638.1|5628.1|5634.4|5624.4|75
1582716900000|2020-02-26 11:35:00|5635.9|5625.9|5639.9|5629.9|5639.9|5629.9|5634.9|5624.9|99
1582717200000|2020-02-26 11:40:00|5639.6|5629.6|5639.4|5629.4|5640.6|5630.6|5637.4|5627.4|86
1582717500000|2020-02-26 11:45:00|5639.6|5629.6|5639.6|5629.6|5640.4|5630.4|5637.6|5627.6|90
1582717800000|2020-02-26 11:50:00|5639.9|5629.9|5638.6|5628.6|5640.1|5630.1|5638.1|5628.1|54
1582718100000|2020-02-26 11:55:00|5638.4|5628.4|5636.1|5626.1|5638.6|5628.6|5635.1|5625.1|90
1582718400000|2020-02-26 12:00:00|5635.9|5625.9|5636.6|5626.6|5642.6|5632.6|5633.4|5623.4|169
1582718700000|2020-02-26 12:05:00|5636.4|5626.4|5642.6|5632.6|5642.6|5632.6|5635.4|5625.4|134
1582719000000|2020-02-26 12:10:00|5643.1|5633.1|5644.1|5634.1|5644.4|5634.4|5638.6|5628.6|152
1582719300000|2020-02-26 12:15:00|5643.9|5633.9|5641.4|5631.4|5644.9|5634.9|5640.9|5630.9|124
1582719600000|2020-02-26 12:20:00|5641.1|5631.1|5638.1|5628.1|5641.4|5631.4|5636.4|5626.4|93
1582719900000|2020-02-26 12:25:00|5637.9|5627.9|5636.9|5626.9|5640.9|5630.9|5636.1|5626.1|113
1582720200000|2020-02-26 12:30:00|5637.1|5627.1|5644.9|5634.9|5644.9|5634.9|5636.6|5626.6|86
1582720500000|2020-02-26 12:35:00|5645.1|5635.1|5640.9|5630.9|5645.4|5635.4|5639.4|5629.4|96
1582720800000|2020-02-26 12:40:00|5640.6|5630.6|5639.1|5629.1|5642.6|5632.6|5637.9|5627.9|90
1582721100000|2020-02-26 12:45:00|5638.9|5628.9|5641.9|5631.9|5642.9|5632.9|5637.6|5627.6|120
1582721400000|2020-02-26 12:50:00|5641.6|5631.6|5640.6|5630.6|5641.6|5631.6|5639.4|5629.4|72
1582721700000|2020-02-26 12:55:00|5640.4|5630.4|5640.6|5630.6|5642.4|5632.4|5638.6|5628.6|86
1582722000000|2020-02-26 13:00:00|5640.4|5630.4|5639.4|5629.4|5640.4|5630.4|5637.6|5627.6|98
1582722300000|2020-02-26 13:05:00|5639.1|5629.1|5631.6|5621.6|5639.1|5629.1|5629.4|5619.4|111
1582722600000|2020-02-26 13:10:00|5630.4|5620.4|5634.1|5624.1|5636.4|5626.4|5630.1|5620.1|128
1582722900000|2020-02-26 13:15:00|5633.9|5623.9|5642.6|5632.6|5643.1|5633.1|5633.4|5623.4|201
1582723200000|2020-02-26 13:20:00|5642.4|5632.4|5651.9|5641.9|5653.9|5643.9|5641.6|5631.6|170
1582723500000|2020-02-26 13:25:00|5652.1|5642.1|5646.9|5636.9|5656.9|5646.9|5645.4|5635.4|209
1582723800000|2020-02-26 13:30:00|5646.4|5636.4|5653.4|5643.4|5654.6|5644.6|5645.4|5635.4|185
1582724100000|2020-02-26 13:35:00|5653.1|5643.1|5651.9|5641.9|5654.6|5644.6|5650.9|5640.9|126
1582724400000|2020-02-26 13:40:00|5652.1|5642.1|5650.9|5640.9|5652.9|5642.9|5649.6|5639.6|174
1582724700000|2020-02-26 13:45:00|5651.1|5641.1|5651.6|5641.6|5654.1|5644.1|5650.1|5640.1|121
1582725000000|2020-02-26 13:50:00|5652.4|5642.4|5660.9|5650.9|5661.6|5651.6|5651.9|5641.9|131
1582725300000|2020-02-26 13:55:00|5660.6|5650.6|5659.6|5649.6|5661.9|5651.9|5657.1|5647.1|149
1582725600000|2020-02-26 14:00:00|5659.9|5649.9|5663.4|5653.4|5668.9|5658.9|5659.1|5649.1|200
1582725900000|2020-02-26 14:05:00|5663.6|5653.6|5664.1|5654.1|5666.9|5656.9|5661.9|5651.9|125
1582726200000|2020-02-26 14:10:00|5663.6|5653.6|5666.9|5656.9|5667.4|5657.4|5663.6|5653.6|130
1582726500000|2020-02-26 14:15:00|5666.6|5656.6|5670.1|5660.1|5676.1|5666.1|5666.4|5656.4|133
1582726800000|2020-02-26 14:20:00|5669.9|5659.9|5670.6|5660.6|5673.4|5663.4|5668.6|5658.6|110
1582727100000|2020-02-26 14:25:00|5670.9|5660.9|5666.9|5656.9|5671.6|5661.6|5666.1|5656.1|108
1582727400000|2020-02-26 14:30:00|5666.6|5656.6|5665.9|5655.9|5670.4|5660.4|5664.1|5654.1|272
1582727700000|2020-02-26 14:35:00|5666.1|5656.1|5676.1|5666.1|5677.4|5667.4|5665.1|5655.1|183
1582728000000|2020-02-26 14:40:00|5675.6|5665.6|5687.4|5677.4|5687.9|5677.9|5670.4|5660.4|333
1582728300000|2020-02-26 14:45:00|5687.1|5677.1|5691.6|5681.6|5694.1|5684.1|5685.6|5675.6|295
1582728600000|2020-02-26 14:50:00|5692.1|5682.1|5690.1|5680.1|5695.1|5685.1|5685.9|5675.9|318
1582728900000|2020-02-26 14:55:00|5689.9|5679.9|5686.6|5676.6|5690.9|5680.9|5684.4|5674.4|230
1582729200000|2020-02-26 15:00:00|5686.9|5676.9|5681.9|5671.9|5688.1|5678.1|5681.9|5671.9|253
1582729500000|2020-02-26 15:05:00|5681.6|5671.6|5681.6|5671.6|5685.1|5675.1|5678.1|5668.1|269
1582729800000|2020-02-26 15:10:00|5681.4|5671.4|5682.9|5672.9|5683.6|5673.6|5678.1|5668.1|169
1582730100000|2020-02-26 15:15:00|5682.6|5672.6|5678.4|5668.4|5687.9|5677.9|5676.9|5666.9|216
1582730400000|2020-02-26 15:20:00|5678.6|5668.6|5675.1|5665.1|5680.4|5670.4|5670.6|5660.6|197
1582730700000|2020-02-26 15:25:00|5675.4|5665.4|5669.9|5659.9|5677.9|5667.9|5669.1|5659.1|184
1582731000000|2020-02-26 15:30:00|5670.1|5660.1|5673.6|5663.6|5677.1|5667.1|5670.1|5660.1|211
1582731300000|2020-02-26 15:35:00|5673.9|5663.9|5673.1|5663.1|5676.6|5666.6|5672.4|5662.4|154
1582731600000|2020-02-26 15:40:00|5673.4|5663.4|5678.9|5668.9|5679.4|5669.4|5673.1|5663.1|101
1582731900000|2020-02-26 15:45:00|5678.6|5668.6|5686.6|5676.6|5686.9|5676.9|5678.1|5668.1|112
1582732200000|2020-02-26 15:50:00|5686.9|5676.9|5681.9|5671.9|5688.9|5678.9|5681.1|5671.1|111
1582732500000|2020-02-26 15:55:00|5682.1|5672.1|5673.1|5663.1|5683.6|5673.6|5672.6|5662.6|98
1582732800000|2020-02-26 16:00:00|5672.9|5662.9|5678.4|5668.4|5679.4|5669.4|5672.9|5662.9|117
1582733100000|2020-02-26 16:05:00|5678.1|5668.1|5680.1|5670.1|5684.1|5674.1|5677.9|5667.9|108
1582733400000|2020-02-26 16:10:00|5680.4|5670.4|5678.9|5668.9|5681.4|5671.4|5674.9|5664.9|86
1582733700000|2020-02-26 16:15:00|5679.1|5669.1|5686.6|5676.6|5686.9|5676.9|5678.6|5668.6|116
1582734000000|2020-02-26 16:20:00|5686.9|5676.9|5685.9|5675.9|5690.6|5680.6|5682.6|5672.6|141
1582734300000|2020-02-26 16:25:00|5686.1|5676.1|5685.9|5675.9|5689.4|5679.4|5684.9|5674.9|98
1582734600000|2020-02-26 16:30:00|5686.1|5676.1|5686.6|5676.6|5687.9|5677.9|5683.9|5673.9|160
1582734900000|2020-02-26 16:35:00|5686.4|5676.4|5687.6|5677.6|5688.9|5678.9|5684.6|5674.6|131
1582735200000|2020-02-26 16:40:00|5687.9|5677.9|5684.4|5674.4|5688.9|5678.9|5683.9|5673.9|160
1582735500000|2020-02-26 16:45:00|5684.6|5674.6|5677.9|5667.9|5686.9|5676.9|5676.4|5666.4|174
1582735800000|2020-02-26 16:50:00|5678.1|5668.1|5683.1|5673.1|5683.1|5673.1|5676.6|5666.6|103
1582736100000|2020-02-26 16:55:00|5682.6|5672.6|5683.1|5673.1|5683.9|5673.9|5681.4|5671.4|85
1582736400000|2020-02-26 17:00:00|5683.4|5673.4|5681.1|5671.1|5684.1|5674.1|5680.4|5670.4|147
1582736700000|2020-02-26 17:05:00|5681.4|5671.4|5680.4|5670.4|5681.4|5671.4|5677.4|5667.4|83
1582737000000|2020-02-26 17:10:00|5680.6|5670.6|5681.6|5671.6|5684.6|5674.6|5680.4|5670.4|137
1582737300000|2020-02-26 17:15:00|5681.4|5671.4|5680.6|5670.6|5681.9|5671.9|5678.6|5668.6|110
1582737600000|2020-02-26 17:20:00|5680.4|5670.4|5680.4|5670.4|5684.4|5674.4|5679.6|5669.6|107
1582737900000|2020-02-26 17:25:00|5680.1|5670.1|5681.1|5671.1|5681.6|5671.6|5678.4|5668.4|74
1582738200000|2020-02-26 17:30:00|5681.4|5671.4|5681.4|5671.4|5684.9|5674.9|5680.6|5670.6|120
1582738500000|2020-02-26 17:35:00|5681.1|5671.1|5681.6|5671.6|5685.1|5675.1|5680.9|5670.9|167
1582738800000|2020-02-26 17:40:00|5681.4|5671.4|5679.6|5669.6|5682.1|5672.1|5679.6|5669.6|115
1582739100000|2020-02-26 17:45:00|5679.9|5669.9|5679.6|5669.6|5683.1|5673.1|5679.4|5669.4|74
1582739400000|2020-02-26 17:50:00|5680.4|5670.4|5677.4|5667.4|5681.1|5671.1|5675.6|5665.6|97
1582739700000|2020-02-26 17:55:00|5677.6|5667.6|5676.9|5666.9|5681.8|5671.8|5676.4|5666.4|126
1582765200000|2020-02-27 01:00:00|5681.1|5671.1|5681.6|5671.6|5685.9|5675.9|5676.5|5666.5|198
1582765500000|2020-02-27 01:05:00|5681.4|5671.4|5673.8|5663.8|5682.1|5672.1|5669.4|5659.4|406
1582765800000|2020-02-27 01:10:00|5673.9|5663.9|5671.3|5661.3|5677.3|5667.3|5669.9|5659.9|227
1582766100000|2020-02-27 01:15:00|5671|5661|5673|5663|5676.1|5666.1|5664.6|5654.6|249
1582766400000|2020-02-27 01:20:00|5672.6|5662.6|5673.1|5663.1|5675.5|5665.5|5672.1|5662.1|164
1582766700000|2020-02-27 01:25:00|5673.4|5663.4|5671.4|5661.4|5675.4|5665.4|5667.4|5657.4|246
1582767000000|2020-02-27 01:30:00|5671.5|5661.5|5668.4|5658.4|5676.4|5666.4|5666.6|5656.6|318
1582767300000|2020-02-27 01:35:00|5668.1|5658.1|5670.8|5660.8|5671.4|5661.4|5665.6|5655.6|215
1582767600000|2020-02-27 01:40:00|5671|5661|5670.6|5660.6|5674.3|5664.3|5668.3|5658.3|256
1582767900000|2020-02-27 01:45:00|5670.4|5660.4|5671.1|5661.1|5671.6|5661.6|5667.6|5657.6|106
1582768200000|2020-02-27 01:50:00|5671|5661|5665.9|5655.9|5672.4|5662.4|5665.9|5655.9|159
1582768500000|2020-02-27 01:55:00|5666.1|5656.1|5669.1|5659.1|5670.6|5660.6|5664.9|5654.9|145
1582768800000|2020-02-27 02:00:00|5668.9|5658.9|5667.8|5657.8|5672.6|5662.6|5667.4|5657.4|164
1582769100000|2020-02-27 02:05:00|5667.6|5657.6|5671.4|5661.4|5671.9|5661.9|5666.1|5656.1|200
1582769400000|2020-02-27 02:10:00|5671.1|5661.1|5671.1|5661.1|5671.1|5661.1|5669|5659|93
1582769700000|2020-02-27 02:15:00|5670.9|5660.9|5668.3|5658.3|5674.5|5664.5|5666.8|5656.8|126
1582770000000|2020-02-27 02:20:00|5668.4|5658.4|5667.6|5657.6|5670.1|5660.1|5666.4|5656.4|58
1582770300000|2020-02-27 02:25:00|5667.4|5657.4|5666.4|5656.4|5668.8|5658.8|5665.4|5655.4|77
1582770600000|2020-02-27 02:30:00|5666.1|5656.1|5669.4|5659.4|5671.1|5661.1|5663.4|5653.4|131
1582770900000|2020-02-27 02:35:00|5669.6|5659.6|5674.1|5664.1|5675.4|5665.4|5669.6|5659.6|112
1582771200000|2020-02-27 02:40:00|5674.4|5664.4|5673.6|5663.6|5680.8|5670.8|5670.6|5660.6|139
1582771500000|2020-02-27 02:45:00|5674.4|5664.4|5676.3|5666.3|5679.1|5669.1|5673.9|5663.9|109
1582771800000|2020-02-27 02:50:00|5676.5|5666.5|5674.6|5664.6|5678.1|5668.1|5672.6|5662.6|104
1582772100000|2020-02-27 02:55:00|5674.8|5664.8|5675.5|5665.5|5676.1|5666.1|5673.6|5663.6|86
1582772400000|2020-02-27 03:00:00|5675.9|5665.9|5677.6|5667.6|5679.6|5669.6|5675.1|5665.1|107
1582772700000|2020-02-27 03:05:00|5677.9|5667.9|5680.1|5670.1|5683.1|5673.1|5676.6|5666.6|89
1582773000000|2020-02-27 03:10:00|5680|5670|5678.3|5668.3|5680.8|5670.8|5677.8|5667.8|81
1582773300000|2020-02-27 03:15:00|5678|5668|5679|5669|5680.4|5670.4|5673.9|5663.9|110
1582773600000|2020-02-27 03:20:00|5679.1|5669.1|5677.5|5667.5|5680.1|5670.1|5676.6|5666.6|70
1582773900000|2020-02-27 03:25:00|5677.6|5667.6|5678|5668|5681.4|5671.4|5676.6|5666.6|112
1582774200000|2020-02-27 03:30:00|5678.6|5668.6|5673.6|5663.6|5679.4|5669.4|5671.4|5661.4|79
1582774500000|2020-02-27 03:35:00|5673.9|5663.9|5670.9|5660.9|5673.9|5663.9|5670.1|5660.1|75
1582774800000|2020-02-27 03:40:00|5671.1|5661.1|5672.1|5662.1|5672.4|5662.4|5670.1|5660.1|54
1582775100000|2020-02-27 03:45:00|5671.9|5661.9|5671.1|5661.1|5671.9|5661.9|5670.1|5660.1|41
1582775400000|2020-02-27 03:50:00|5670.9|5660.9|5674.1|5664.1|5674.9|5664.9|5670.6|5660.6|48
1582775700000|2020-02-27 03:55:00|5674|5664|5675.6|5665.6|5675.6|5665.6|5673.4|5663.4|46
1582776000000|2020-02-27 04:00:00|5675.8|5665.8|5676.6|5666.6|5676.6|5666.6|5673|5663|58
1582776300000|2020-02-27 04:05:00|5676.9|5666.9|5679.6|5669.6|5679.6|5669.6|5675.6|5665.6|45
1582776600000|2020-02-27 04:10:00|5679.4|5669.4|5680.6|5670.6|5684.8|5674.8|5678.9|5668.9|58
1582776900000|2020-02-27 04:15:00|5680.4|5670.4|5677.4|5667.4|5680.8|5670.8|5677.4|5667.4|30
1582777200000|2020-02-27 04:20:00|5677.6|5667.6|5678.4|5668.4|5678.6|5668.6|5677.6|5667.6|26
1582777500000|2020-02-27 04:25:00|5678.1|5668.1|5675.4|5665.4|5678.1|5668.1|5675.4|5665.4|38
1582777800000|2020-02-27 04:30:00|5675.6|5665.6|5673.6|5663.6|5675.9|5665.9|5672.6|5662.6|37
1582778100000|2020-02-27 04:35:00|5673.9|5663.9|5672.9|5662.9|5676.1|5666.1|5672.9|5662.9|49
1582778400000|2020-02-27 04:40:00|5672.6|5662.6|5672.1|5662.1|5672.9|5662.9|5671.6|5661.6|35
1582778700000|2020-02-27 04:45:00|5672.4|5662.4|5674.1|5664.1|5675.1|5665.1|5672.1|5662.1|35
1582779000000|2020-02-27 04:50:00|5673.9|5663.9|5672.9|5662.9|5673.9|5663.9|5672.6|5662.6|38
1582779300000|2020-02-27 04:55:00|5673.1|5663.1|5672.1|5662.1|5673.6|5663.6|5670.6|5660.6|58
1582779600000|2020-02-27 05:00:00|5672.4|5662.4|5673|5663|5675.1|5665.1|5669|5659|129
1582779900000|2020-02-27 05:05:00|5672.8|5662.8|5677.4|5667.4|5677.4|5667.4|5672.1|5662.1|86
1582780200000|2020-02-27 05:10:00|5677.5|5667.5|5673.4|5663.4|5679.6|5669.6|5672.5|5662.5|104
1582780500000|2020-02-27 05:15:00|5673.6|5663.6|5673.4|5663.4|5674.5|5664.5|5671.1|5661.1|57
1582780800000|2020-02-27 05:20:00|5673.5|5663.5|5674.1|5664.1|5675.4|5665.4|5673.5|5663.5|59
1582781100000|2020-02-27 05:25:00|5673.9|5663.9|5674.6|5664.6|5677.1|5667.1|5672.9|5662.9|63
1582781400000|2020-02-27 05:30:00|5674.9|5664.9|5674.6|5664.6|5676.8|5666.8|5672.6|5662.6|150
1582781700000|2020-02-27 05:35:00|5674.9|5664.9|5675.1|5665.1|5675.9|5665.9|5673.6|5663.6|78
1582782000000|2020-02-27 05:40:00|5674.9|5664.9|5672.6|5662.6|5676.4|5666.4|5671.6|5661.6|93
1582782300000|2020-02-27 05:45:00|5672.9|5662.9|5677.5|5667.5|5677.9|5667.9|5672.9|5662.9|58
1582782600000|2020-02-27 05:50:00|5677.1|5667.1|5679.8|5669.8|5680.9|5670.9|5676.9|5666.9|58
1582782900000|2020-02-27 05:55:00|5679.9|5669.9|5676.3|5666.3|5679.9|5669.9|5675.4|5665.4|71
1582783200000|2020-02-27 06:00:00|5675.9|5665.9|5675.5|5665.5|5677.6|5667.6|5673.1|5663.1|110
1582783500000|2020-02-27 06:05:00|5675.6|5665.6|5671.9|5661.9|5676.1|5666.1|5671.4|5661.4|85
1582783800000|2020-02-27 06:10:00|5671.6|5661.6|5674.4|5664.4|5674.9|5664.9|5671.6|5661.6|68
1582784100000|2020-02-27 06:15:00|5674.1|5664.1|5675|5665|5676|5666|5670.1|5660.1|101
1582784400000|2020-02-27 06:20:00|5674.8|5664.8|5672.9|5662.9|5675.4|5665.4|5671.9|5661.9|80
1582784700000|2020-02-27 06:25:00|5673.1|5663.1|5673.6|5663.6|5673.9|5663.9|5671.9|5661.9|72
1582785000000|2020-02-27 06:30:00|5673.9|5663.9|5673.4|5663.4|5675.6|5665.6|5672.1|5662.1|106
1582785300000|2020-02-27 06:35:00|5673.3|5663.3|5669.6|5659.6|5673.3|5663.3|5668.8|5658.8|81
1582785600000|2020-02-27 06:40:00|5669.9|5659.9|5670|5660|5671.6|5661.6|5668.6|5658.6|87
1582785900000|2020-02-27 06:45:00|5669.8|5659.8|5668|5658|5671.8|5661.8|5668|5658|64
1582786200000|2020-02-27 06:50:00|5668.1|5658.1|5667.1|5657.1|5669.6|5659.6|5665.6|5655.6|134
1582786500000|2020-02-27 06:55:00|5667.3|5657.3|5668|5658|5669.5|5659.5|5666.4|5656.4|171
1582786800000|2020-02-27 07:00:00|5668.1|5658.1|5672.4|5662.4|5675.9|5665.9|5668.1|5658.1|219
1582787100000|2020-02-27 07:05:00|5672.1|5662.1|5670.6|5660.6|5672.4|5662.4|5668.1|5658.1|117
1582787400000|2020-02-27 07:10:00|5669.9|5659.9|5673.1|5663.1|5674.4|5664.4|5669.5|5659.5|163
1582787700000|2020-02-27 07:15:00|5672.9|5662.9|5677.5|5667.5|5679.6|5669.6|5672.5|5662.5|143
1582788000000|2020-02-27 07:20:00|5677.3|5667.3|5678.6|5668.6|5678.9|5668.9|5676.4|5666.4|116
1582788300000|2020-02-27 07:25:00|5678.4|5668.4|5672.6|5662.6|5681.6|5671.6|5669.9|5659.9|194
1582788600000|2020-02-27 07:30:00|5672.5|5662.5|5679.4|5669.4|5680.4|5670.4|5672.4|5662.4|200
1582788900000|2020-02-27 07:35:00|5679.1|5669.1|5679.6|5669.6|5680.4|5670.4|5678.4|5668.4|153
1582789200000|2020-02-27 07:40:00|5679.4|5669.4|5680.1|5670.1|5680.9|5670.9|5676.1|5666.1|153
1582789500000|2020-02-27 07:45:00|5680.5|5670.5|5679.1|5669.1|5680.8|5670.8|5674.6|5664.6|138
1582789800000|2020-02-27 07:50:00|5678.9|5668.9|5673.4|5663.4|5678.9|5668.9|5671.1|5661.1|133
1582790100000|2020-02-27 07:55:00|5673.1|5663.1|5674.9|5664.9|5674.9|5664.9|5671.1|5661.1|126
1582790400000|2020-02-27 08:00:00|5675.9|5665.9|5663.9|5653.9|5676.4|5666.4|5661.1|5651.1|222
1582790700000|2020-02-27 08:05:00|5664.1|5654.1|5658.1|5648.1|5664.6|5654.6|5657.6|5647.6|148
1582791000000|2020-02-27 08:10:00|5658.4|5648.4|5655.6|5645.6|5662.1|5652.1|5655.4|5645.4|187
1582791300000|2020-02-27 08:15:00|5655.9|5645.9|5662.6|5652.6|5665.6|5655.6|5653.4|5643.4|190
1582791600000|2020-02-27 08:20:00|5662.4|5652.4|5654.1|5644.1|5665.9|5655.9|5653.6|5643.6|153
1582791900000|2020-02-27 08:25:00|5653.9|5643.9|5654.6|5644.6|5654.9|5644.9|5649.4|5639.4|147
1582792200000|2020-02-27 08:30:00|5654.9|5644.9|5651.9|5641.9|5656.6|5646.6|5647.9|5637.9|210
1582792500000|2020-02-27 08:35:00|5652.9|5642.9|5648.4|5638.4|5653.4|5643.4|5648.4|5638.4|114
1582792800000|2020-02-27 08:40:00|5647.4|5637.4|5651.4|5641.4|5653.4|5643.4|5646.1|5636.1|159
1582793100000|2020-02-27 08:45:00|5651.6|5641.6|5651.1|5641.1|5653.6|5643.6|5646.6|5636.6|161
1582793400000|2020-02-27 08:50:00|5651.4|5641.4|5651.4|5641.4|5654.1|5644.1|5648.4|5638.4|144
1582793700000|2020-02-27 08:55:00|5651.6|5641.6|5656.6|5646.6|5659.6|5649.6|5650.1|5640.1|167
1582794000000|2020-02-27 09:00:00|5656.4|5646.4|5672.1|5662.1|5677.1|5667.1|5653.9|5643.9|223
1582794300000|2020-02-27 09:05:00|5672.4|5662.4|5669.4|5659.4|5672.9|5662.9|5668.4|5658.4|135
1582794600000|2020-02-27 09:10:00|5669.1|5659.1|5662.9|5652.9|5669.1|5659.1|5662.4|5652.4|123
1582794900000|2020-02-27 09:15:00|5663.1|5653.1|5655.9|5645.9|5664.4|5654.4|5655.9|5645.9|139
1582795200000|2020-02-27 09:20:00|5656.4|5646.4|5658.1|5648.1|5659.1|5649.1|5654.9|5644.9|116
1582795500000|2020-02-27 09:25:00|5657.9|5647.9|5655.4|5645.4|5659.9|5649.9|5655.1|5645.1|115
1582795800000|2020-02-27 09:30:00|5655.6|5645.6|5659.9|5649.9|5659.9|5649.9|5655.4|5645.4|62
1582796100000|2020-02-27 09:35:00|5659.6|5649.6|5653.4|5643.4|5659.6|5649.6|5650.1|5640.1|175
1582796400000|2020-02-27 09:40:00|5653.6|5643.6|5655.4|5645.4|5657.9|5647.9|5653.6|5643.6|97
1582796700000|2020-02-27 09:45:00|5654.9|5644.9|5658.1|5648.1|5658.4|5648.4|5653.1|5643.1|110
1582797000000|2020-02-27 09:50:00|5657.9|5647.9|5656.4|5646.4|5658.1|5648.1|5656.1|5646.1|63
1582797300000|2020-02-27 09:55:00|5656.1|5646.1|5656.6|5646.6|5657.1|5647.1|5654.6|5644.6|63
1582797600000|2020-02-27 10:00:00|5656.9|5646.9|5657.6|5647.6|5659.4|5649.4|5656.9|5646.9|70
1582797900000|2020-02-27 10:05:00|5657.4|5647.4|5657.6|5647.6|5657.6|5647.6|5655.6|5645.6|48
1582798200000|2020-02-27 10:10:00|5657.4|5647.4|5663.4|5653.4|5665.6|5655.6|5657.4|5647.4|128
1582798500000|2020-02-27 10:15:00|5663.6|5653.6|5660.4|5650.4|5663.6|5653.6|5657.9|5647.9|107
1582798800000|2020-02-27 10:20:00|5660.1|5650.1|5658.1|5648.1|5660.4|5650.4|5657.6|5647.6|64
1582799100000|2020-02-27 10:25:00|5658.4|5648.4|5657.6|5647.6|5659.4|5649.4|5656.1|5646.1|76
1582799400000|2020-02-27 10:30:00|5657.9|5647.9|5656.4|5646.4|5658.6|5648.6|5655.9|5645.9|66
1582799700000|2020-02-27 10:35:00|5656.6|5646.6|5658.6|5648.6|5659.1|5649.1|5655.9|5645.9|63
1582800000000|2020-02-27 10:40:00|5658.9|5648.9|5657.4|5647.4|5659.9|5649.9|5656.9|5646.9|69
1582800300000|2020-02-27 10:45:00|5657.1|5647.1|5656.1|5646.1|5657.9|5647.9|5655.4|5645.4|87
1582800600000|2020-02-27 10:50:00|5655.9|5645.9|5655.4|5645.4|5656.1|5646.1|5654.6|5644.6|39
1582800900000|2020-02-27 10:55:00|5655.6|5645.6|5654.1|5644.1|5655.9|5645.9|5653.1|5643.1|43
1582801200000|2020-02-27 11:00:00|5653.9|5643.9|5654.1|5644.1|5655.9|5645.9|5653.4|5643.4|68
1582801500000|2020-02-27 11:05:00|5653.9|5643.9|5650.6|5640.6|5654.1|5644.1|5650.4|5640.4|44
1582801800000|2020-02-27 11:10:00|5650.4|5640.4|5649.9|5639.9|5650.9|5640.9|5648.4|5638.4|64
1582802100000|2020-02-27 11:15:00|5650.1|5640.1|5649.4|5639.4|5652.1|5642.1|5649.4|5639.4|57
1582802400000|2020-02-27 11:20:00|5649.6|5639.6|5647.6|5637.6|5650.1|5640.1|5647.6|5637.6|50
1582802700000|2020-02-27 11:25:00|5647.4|5637.4|5647.1|5637.1|5647.6|5637.6|5645.4|5635.4|64
1582803000000|2020-02-27 11:30:00|5646.9|5636.9|5645.1|5635.1|5647.4|5637.4|5645.1|5635.1|38
1582803300000|2020-02-27 11:35:00|5645.6|5635.6|5646.9|5636.9|5647.4|5637.4|5641.9|5631.9|119
1582803600000|2020-02-27 11:40:00|5646.6|5636.6|5647.6|5637.6|5649.4|5639.4|5645.6|5635.6|113
1582803900000|2020-02-27 11:45:00|5648.1|5638.1|5647.1|5637.1|5649.4|5639.4|5645.6|5635.6|82
1582804200000|2020-02-27 11:50:00|5647.4|5637.4|5645.9|5635.9|5647.6|5637.6|5645.1|5635.1|44
1582804500000|2020-02-27 11:55:00|5645.6|5635.6|5642.4|5632.4|5645.6|5635.6|5640.4|5630.4|67
1582804800000|2020-02-27 12:00:00|5642.1|5632.1|5639.9|5629.9|5642.1|5632.1|5639.4|5629.4|65
1582805100000|2020-02-27 12:05:00|5640.4|5630.4|5640.4|5630.4|5642.4|5632.4|5639.6|5629.6|38
1582805400000|2020-02-27 12:10:00|5640.1|5630.1|5641.4|5631.4|5641.9|5631.9|5639.4|5629.4|35
1582805700000|2020-02-27 12:15:00|5641.6|5631.6|5641.1|5631.1|5642.6|5632.6|5639.4|5629.4|48
1582806000000|2020-02-27 12:20:00|5641.6|5631.6|5640.1|5630.1|5641.6|5631.6|5639.1|5629.1|77
1582806300000|2020-02-27 12:25:00|5639.9|5629.9|5638.4|5628.4|5641.1|5631.1|5637.9|5627.9|63
1582806600000|2020-02-27 12:30:00|5638.1|5628.1|5643.4|5633.4|5645.1|5635.1|5635.9|5625.9|179
1582806900000|2020-02-27 12:35:00|5643.6|5633.6|5642.6|5632.6|5645.9|5635.9|5641.6|5631.6|83
1582807200000|2020-02-27 12:40:00|5642.4|5632.4|5645.4|5635.4|5647.4|5637.4|5641.6|5631.6|81
1582807500000|2020-02-27 12:45:00|5645.1|5635.1|5647.6|5637.6|5648.9|5638.9|5643.6|5633.6|94
1582807800000|2020-02-27 12:50:00|5647.9|5637.9|5646.1|5636.1|5648.9|5638.9|5645.6|5635.6|88
1582808100000|2020-02-27 12:55:00|5646.4|5636.4|5648.6|5638.6|5648.6|5638.6|5645.4|5635.4|65
1582808400000|2020-02-27 13:00:00|5648.4|5638.4|5649.1|5639.1|5649.4|5639.4|5644.4|5634.4|80
1582808700000|2020-02-27 13:05:00|5648.9|5638.9|5648.6|5638.6|5649.1|5639.1|5645.9|5635.9|106
1582809000000|2020-02-27 13:10:00|5649.1|5639.1|5651.4|5641.4|5652.9|5642.9|5648.4|5638.4|96
1582809300000|2020-02-27 13:15:00|5650.4|5640.4|5651.6|5641.6|5652.6|5642.6|5649.9|5639.9|137
1582809600000|2020-02-27 13:20:00|5651.4|5641.4|5643.6|5633.6|5651.4|5641.4|5641.6|5631.6|167
1582809900000|2020-02-27 13:25:00|5643.9|5633.9|5646.1|5636.1|5647.9|5637.9|5641.9|5631.9|109
1582810200000|2020-02-27 13:30:00|5645.6|5635.6|5645.6|5635.6|5648.1|5638.1|5644.6|5634.6|92
1582810500000|2020-02-27 13:35:00|5645.9|5635.9|5644.6|5634.6|5647.6|5637.6|5641.9|5631.9|114
1582810800000|2020-02-27 13:40:00|5644.4|5634.4|5644.6|5634.6|5646.1|5636.1|5644.1|5634.1|81
1582811100000|2020-02-27 13:45:00|5644.4|5634.4|5641.1|5631.1|5645.1|5635.1|5641.1|5631.1|67
1582811400000|2020-02-27 13:50:00|5641.4|5631.4|5643.6|5633.6|5647.1|5637.1|5638.9|5628.9|145
1582811700000|2020-02-27 13:55:00|5643.1|5633.1|5639.6|5629.6|5645.4|5635.4|5637.9|5627.9|145
1582812000000|2020-02-27 14:00:00|5639.4|5629.4|5636.9|5626.9|5641.4|5631.4|5635.9|5625.9|192
1582812300000|2020-02-27 14:05:00|5636.6|5626.6|5629.4|5619.4|5636.9|5626.9|5629.4|5619.4|191
1582812600000|2020-02-27 14:10:00|5629.6|5619.6|5608.9|5598.9|5631.6|5621.6|5608.4|5598.4|292
1582812900000|2020-02-27 14:15:00|5608.6|5598.6|5621.1|5611.1|5622.9|5612.9|5606.4|5596.4|314
1582813200000|2020-02-27 14:20:00|5620.9|5610.9|5610.1|5600.1|5621.1|5611.1|5609.4|5599.4|188
1582813500000|2020-02-27 14:25:00|5609.9|5599.9|5617.1|5607.1|5617.4|5607.4|5608.4|5598.4|175
1582813800000|2020-02-27 14:30:00|5616.9|5606.9|5615.1|5605.1|5620.1|5610.1|5609.6|5599.6|382
1582814100000|2020-02-27 14:35:00|5614.9|5604.9|5619.9|5609.9|5623.1|5613.1|5613.6|5603.6|305
1582814400000|2020-02-27 14:40:00|5619.6|5609.6|5612.1|5602.1|5623.6|5613.6|5611.6|5601.6|283
1582814700000|2020-02-27 14:45:00|5611.9|5601.9|5614.1|5604.1|5615.9|5605.9|5610.1|5600.1|250
1582815000000|2020-02-27 14:50:00|5613.9|5603.9|5612.4|5602.4|5619.4|5609.4|5610.9|5600.9|222
1582815300000|2020-02-27 14:55:00|5612.6|5602.6|5609.1|5599.1|5612.9|5602.9|5607.6|5597.6|183
1582815600000|2020-02-27 15:00:00|5609.6|5599.6|5606.9|5596.9|5609.6|5599.6|5604.9|5594.9|145
1582815900000|2020-02-27 15:05:00|5607.1|5597.1|5591.6|5581.6|5607.4|5597.4|5590.9|5580.9|237
1582816200000|2020-02-27 15:10:00|5591.4|5581.4|5590.9|5580.9|5592.4|5582.4|5587.1|5577.1|252
1582816500000|2020-02-27 15:15:00|5590.6|5580.6|5591.9|5581.9|5596.4|5586.4|5588.1|5578.1|214
1582816800000|2020-02-27 15:20:00|5591.6|5581.6|5588.9|5578.9|5591.6|5581.6|5587.1|5577.1|170
1582817100000|2020-02-27 15:25:00|5588.6|5578.6|5588.9|5578.9|5589.4|5579.4|5585.9|5575.9|151
1582817400000|2020-02-27 15:30:00|5588.4|5578.4|5581.6|5571.6|5588.9|5578.9|5580.9|5570.9|192
1582817700000|2020-02-27 15:35:00|5581.4|5571.4|5593.1|5583.1|5597.4|5587.4|5581.4|5571.4|364
1582818000000|2020-02-27 15:40:00|5592.9|5582.9|5581.4|5571.4|5593.4|5583.4|5581.4|5571.4|200
1582818300000|2020-02-27 15:45:00|5581.1|5571.1|5591.4|5581.4|5591.4|5581.4|5580.6|5570.6|177
1582818600000|2020-02-27 15:50:00|5591.1|5581.1|5601.3|5591.3|5603.8|5593.8|5590.1|5580.1|206
1582818900000|2020-02-27 15:55:00|5600.8|5590.8|5607.6|5597.6|5607.6|5597.6|5600.8|5590.8|168
1582819200000|2020-02-27 16:00:00|5607.4|5597.4|5615.1|5605.1|5618.9|5608.9|5602.6|5592.6|220
1582819500000|2020-02-27 16:05:00|5615.4|5605.4|5629.6|5619.6|5635.4|5625.4|5614.6|5604.6|340
1582819800000|2020-02-27 16:10:00|5629.4|5619.4|5633.9|5623.9|5638.6|5628.6|5624.4|5614.4|354
1582820100000|2020-02-27 16:15:00|5634.1|5624.1|5641.4|5631.4|5641.9|5631.9|5630.9|5620.9|298
1582820400000|2020-02-27 16:20:00|5641.1|5631.1|5637.6|5627.6|5642.9|5632.9|5636.1|5626.1|303
1582820700000|2020-02-27 16:25:00|5637.1|5627.1|5630.9|5620.9|5637.9|5627.9|5628.6|5618.6|280
1582821000000|2020-02-27 16:30:00|5630.4|5620.4|5628.1|5618.1|5633.1|5623.1|5627.6|5617.6|252
1582821300000|2020-02-27 16:35:00|5627.9|5617.9|5625.6|5615.6|5629.1|5619.1|5616.4|5606.4|323
1582821600000|2020-02-27 16:40:00|5625.4|5615.4|5623.9|5613.9|5630.4|5620.4|5622.9|5612.9|253
1582821900000|2020-02-27 16:45:00|5623.6|5613.6|5624.1|5614.1|5629.1|5619.1|5613.6|5603.6|302
1582822200000|2020-02-27 16:50:00|5623.9|5613.9|5631.4|5621.4|5633.1|5623.1|5623.9|5613.9|227
1582822500000|2020-02-27 16:55:00|5631.6|5621.6|5642.4|5632.4|5642.9|5632.9|5625.9|5615.9|257
1582822800000|2020-02-27 17:00:00|5641.9|5631.9|5654.1|5644.1|5654.6|5644.6|5641.4|5631.4|366
1582823100000|2020-02-27 17:05:00|5653.9|5643.9|5658.4|5648.4|5659.9|5649.9|5649.9|5639.9|309
1582823400000|2020-02-27 17:10:00|5658.6|5648.6|5657.9|5647.9|5662.9|5652.9|5653.4|5643.4|217
1582823700000|2020-02-27 17:15:00|5657.6|5647.6|5653.4|5643.4|5658.4|5648.4|5648.4|5638.4|228
1582824000000|2020-02-27 17:20:00|5653.1|5643.1|5647.4|5637.4|5654.9|5644.9|5646.6|5636.6|253
1582824300000|2020-02-27 17:25:00|5647.6|5637.6|5657.4|5647.4|5658.6|5648.6|5647.4|5637.4|164
1582824600000|2020-02-27 17:30:00|5657.1|5647.1|5662.6|5652.6|5664.1|5654.1|5656.4|5646.4|297
1582824900000|2020-02-27 17:35:00|5662.9|5652.9|5667.9|5657.9|5669.1|5659.1|5662.4|5652.4|292
1582825200000|2020-02-27 17:40:00|5667.6|5657.6|5666.1|5656.1|5668.4|5658.4|5664.4|5654.4|267
1582825500000|2020-02-27 17:45:00|5666.4|5656.4|5671.1|5661.1|5671.6|5661.6|5666.1|5656.1|202
1582825800000|2020-02-27 17:50:00|5670.9|5660.9|5670.9|5660.9|5672.6|5662.6|5669.6|5659.6|207
1582826100000|2020-02-27 17:55:00|5670.6|5660.6|5668.9|5658.9|5671.1|5661.1|5666|5656|308
1582851600000|2020-02-28 01:00:00|5637.9|5627.9|5622.1|5612.1|5640.1|5630.1|5618.1|5608.1|218
1582851900000|2020-02-28 01:05:00|5622.6|5612.6|5622.1|5612.1|5630|5620|5618.4|5608.4|308
1582852200000|2020-02-28 01:10:00|5622.4|5612.4|5629.4|5619.4|5631.6|5621.6|5622.1|5612.1|193
1582852500000|2020-02-28 01:15:00|5629.9|5619.9|5632.9|5622.9|5636.1|5626.1|5626.1|5616.1|155
1582852800000|2020-02-28 01:20:00|5633.1|5623.1|5628.6|5618.6|5633.4|5623.4|5627.8|5617.8|165
1582853100000|2020-02-28 01:25:00|5628.4|5618.4|5622.9|5612.9|5628.5|5618.5|5619.1|5609.1|342
1582853400000|2020-02-28 01:30:00|5622.6|5612.6|5630.1|5620.1|5632.4|5622.4|5620.9|5610.9|315
1582853700000|2020-02-28 01:35:00|5630|5620|5636.4|5626.4|5636.4|5626.4|5628.1|5618.1|211
1582854000000|2020-02-28 01:40:00|5636.1|5626.1|5636.6|5626.6|5639.4|5629.4|5632.4|5622.4|210
1582854300000|2020-02-28 01:45:00|5636.9|5626.9|5636.5|5626.5|5638.6|5628.6|5631.6|5621.6|136
1582854600000|2020-02-28 01:50:00|5636.4|5626.4|5636.4|5626.4|5637.9|5627.9|5633.6|5623.6|105
1582854900000|2020-02-28 01:55:00|5636.1|5626.1|5635.4|5625.4|5636.9|5626.9|5632.9|5622.9|121
1582855200000|2020-02-28 02:00:00|5635.1|5625.1|5629.4|5619.4|5636.6|5626.6|5629.4|5619.4|105
1582855500000|2020-02-28 02:05:00|5628.9|5618.9|5629.3|5619.3|5630.6|5620.6|5626.9|5616.9|96
1582855800000|2020-02-28 02:10:00|5629|5619|5633.6|5623.6|5635.8|5625.8|5626.4|5616.4|142
1582856100000|2020-02-28 02:15:00|5634.1|5624.1|5629.6|5619.6|5634.1|5624.1|5629.6|5619.6|64
1582856400000|2020-02-28 02:20:00|5629.8|5619.8|5628.6|5618.6|5630.6|5620.6|5626.4|5616.4|64
1582856700000|2020-02-28 02:25:00|5627.4|5617.4|5624.9|5614.9|5627.4|5617.4|5624.1|5614.1|96
1582857000000|2020-02-28 02:30:00|5624.6|5614.6|5626|5616|5626|5616|5618.4|5608.4|265
1582857300000|2020-02-28 02:35:00|5626.4|5616.4|5626.4|5616.4|5629.6|5619.6|5622.1|5612.1|237
1582857600000|2020-02-28 02:40:00|5626.3|5616.3|5626.1|5616.1|5626.9|5616.9|5622.4|5612.4|184
1582857900000|2020-02-28 02:45:00|5626|5616|5620.4|5610.4|5626|5616|5609.6|5599.6|332
1582858200000|2020-02-28 02:50:00|5620.1|5610.1|5617.6|5607.6|5622.8|5612.8|5616.4|5606.4|189
1582858500000|2020-02-28 02:55:00|5617.3|5607.3|5608.6|5598.6|5617.4|5607.4|5608.6|5598.6|181
1582858800000|2020-02-28 03:00:00|5608.5|5598.5|5602.6|5592.6|5610.4|5600.4|5602.1|5592.1|218
1582859100000|2020-02-28 03:05:00|5602.9|5592.9|5603.6|5593.6|5605.6|5595.6|5599.9|5589.9|244
1582859400000|2020-02-28 03:10:00|5603.1|5593.1|5590.1|5580.1|5603.5|5593.5|5585.1|5575.1|307
1582859700000|2020-02-28 03:15:00|5589.9|5579.9|5596.9|5586.9|5602.9|5592.9|5589.6|5579.6|319
1582860000000|2020-02-28 03:20:00|5597.1|5587.1|5590.9|5580.9|5599|5589|5587.6|5577.6|290
1582860300000|2020-02-28 03:25:00|5590.6|5580.6|5589.6|5579.6|5592.9|5582.9|5585.4|5575.4|284
1582860600000|2020-02-28 03:30:00|5589.4|5579.4|5588.6|5578.6|5592|5582|5581.6|5571.6|254
1582860900000|2020-02-28 03:35:00|5588.9|5578.9|5590.8|5580.8|5596.9|5586.9|5582.6|5572.6|263
1582861200000|2020-02-28 03:40:00|5591.1|5581.1|5592.4|5582.4|5595.8|5585.8|5590.4|5580.4|133
1582861500000|2020-02-28 03:45:00|5592|5582|5593.6|5583.6|5595.9|5585.9|5591.5|5581.5|136
1582861800000|2020-02-28 03:50:00|5592.6|5582.6|5594.1|5584.1|5598.6|5588.6|5590.9|5580.9|143
1582862100000|2020-02-28 03:55:00|5593.9|5583.9|5595.9|5585.9|5597.4|5587.4|5593.9|5583.9|95
1582862400000|2020-02-28 04:00:00|5595.6|5585.6|5588.6|5578.6|5598.9|5588.9|5588.6|5578.6|160
1582862700000|2020-02-28 04:05:00|5588.9|5578.9|5586.9|5576.9|5590.1|5580.1|5584.1|5574.1|133
1582863000000|2020-02-28 04:10:00|5587.4|5577.4|5585.1|5575.1|5589.4|5579.4|5585|5575|123
1582863300000|2020-02-28 04:15:00|5585|5575|5586.1|5576.1|5586.4|5576.4|5582.1|5572.1|126
1582863600000|2020-02-28 04:20:00|5585.9|5575.9|5584.5|5574.5|5586.1|5576.1|5583.1|5573.1|110
1582863900000|2020-02-28 04:25:00|5584.6|5574.6|5584.6|5574.6|5586.3|5576.3|5582.6|5572.6|146
1582864200000|2020-02-28 04:30:00|5584.4|5574.4|5585.4|5575.4|5587.8|5577.8|5584.4|5574.4|79
1582864500000|2020-02-28 04:35:00|5585.5|5575.5|5586.4|5576.4|5588.4|5578.4|5584.6|5574.6|67
1582864800000|2020-02-28 04:40:00|5586.6|5576.6|5581.6|5571.6|5586.6|5576.6|5581.4|5571.4|156
1582865100000|2020-02-28 04:45:00|5581.4|5571.4|5582.5|5572.5|5583.3|5573.3|5579.6|5569.6|66
1582865400000|2020-02-28 04:50:00|5582.3|5572.3|5583.9|5573.9|5584.8|5574.8|5578.9|5568.9|85
1582865700000|2020-02-28 04:55:00|5583.6|5573.6|5581.4|5571.4|5583.9|5573.9|5579.6|5569.6|74
1582866000000|2020-02-28 05:00:00|5581.1|5571.1|5578.5|5568.5|5581.9|5571.9|5577.1|5567.1|115
1582866300000|2020-02-28 05:05:00|5578.4|5568.4|5578.8|5568.8|5580.1|5570.1|5574.1|5564.1|196
1582866600000|2020-02-28 05:10:00|5578.6|5568.6|5577.9|5567.9|5579.9|5569.9|5574.4|5564.4|191
1582866900000|2020-02-28 05:15:00|5578.1|5568.1|5578.1|5568.1|5579.6|5569.6|5574.9|5564.9|93
1582867200000|2020-02-28 05:20:00|5577.9|5567.9|5578.6|5568.6|5580.5|5570.5|5576.6|5566.6|100
1582867500000|2020-02-28 05:25:00|5578.1|5568.1|5581.9|5571.9|5582.4|5572.4|5577.9|5567.9|92
1582867800000|2020-02-28 05:30:00|5581.6|5571.6|5588.1|5578.1|5593.4|5583.4|5581.6|5571.6|366
1582868100000|2020-02-28 05:35:00|5588.3|5578.3|5587.6|5577.6|5596.6|5586.6|5586.6|5576.6|294
1582868400000|2020-02-28 05:40:00|5587.9|5577.9|5585.9|5575.9|5587.9|5577.9|5584|5574|227
1582868700000|2020-02-28 05:45:00|5585.6|5575.6|5588.9|5578.9|5594.1|5584.1|5584.9|5574.9|177
1582869000000|2020-02-28 05:50:00|5589.4|5579.4|5586.6|5576.6|5594.4|5584.4|5586.4|5576.4|254
1582869300000|2020-02-28 05:55:00|5586.4|5576.4|5588.9|5578.9|5589.9|5579.9|5585.1|5575.1|283
1582869600000|2020-02-28 06:00:00|5589.1|5579.1|5594.4|5584.4|5595.4|5585.4|5586.4|5576.4|287
1582869900000|2020-02-28 06:05:00|5593.5|5583.5|5586.1|5576.1|5593.5|5583.5|5586.1|5576.1|256
1582870200000|2020-02-28 06:10:00|5586.4|5576.4|5581|5571|5587.9|5577.9|5579.8|5569.8|218
1582870500000|2020-02-28 06:15:00|5580.8|5570.8|5581.1|5571.1|5585.1|5575.1|5580.1|5570.1|228
1582870800000|2020-02-28 06:20:00|5580.9|5570.9|5579.1|5569.1|5584.1|5574.1|5578.6|5568.6|311
1582871100000|2020-02-28 06:25:00|5578.9|5568.9|5563.6|5553.6|5579.1|5569.1|5563.4|5553.4|414
1582871400000|2020-02-28 06:30:00|5563.9|5553.9|5540.4|5530.4|5563.9|5553.9|5539.9|5529.9|530
1582871700000|2020-02-28 06:35:00|5540.1|5530.1|5563.1|5553.1|5571.3|5561.3|5537.9|5527.9|463
1582872000000|2020-02-28 06:40:00|5563.4|5553.4|5563.6|5553.6|5571.5|5561.5|5562.1|5552.1|324
1582872300000|2020-02-28 06:45:00|5563.9|5553.9|5560.6|5550.6|5567.6|5557.6|5556.9|5546.9|279
1582872600000|2020-02-28 06:50:00|5560.9|5550.9|5553.1|5543.1|5561.5|5551.5|5551.9|5541.9|282
1582872900000|2020-02-28 06:55:00|5555.1|5545.1|5554.6|5544.6|5560.6|5550.6|5552.1|5542.1|264
1582873200000|2020-02-28 07:00:00|5555.6|5545.6|5558.6|5548.6|5562.9|5552.9|5551.4|5541.4|336
1582873500000|2020-02-28 07:05:00|5558.4|5548.4|5557.9|5547.9|5562.9|5552.9|5556.9|5546.9|192
1582873800000|2020-02-28 07:10:00|5557.5|5547.5|5550.6|5540.6|5557.5|5547.5|5547.6|5537.6|191
1582874100000|2020-02-28 07:15:00|5551.4|5541.4|5561.5|5551.5|5562.9|5552.9|5549.6|5539.6|241
1582874400000|2020-02-28 07:20:00|5561.6|5551.6|5561.9|5551.9|5562.4|5552.4|5555|5545|212
1582874700000|2020-02-28 07:25:00|5562.1|5552.1|5556.4|5546.4|5562.4|5552.4|5555.1|5545.1|182
1582875000000|2020-02-28 07:30:00|5555.9|5545.9|5558.1|5548.1|5558.4|5548.4|5552.6|5542.6|242
1582875300000|2020-02-28 07:35:00|5557.6|5547.6|5550.1|5540.1|5558.1|5548.1|5547.6|5537.6|238
1582875600000|2020-02-28 07:40:00|5549.9|5539.9|5540.6|5530.6|5550.6|5540.6|5539.9|5529.9|321
1582875900000|2020-02-28 07:45:00|5540.4|5530.4|5548.4|5538.4|5548.9|5538.9|5539.4|5529.4|278
1582876200000|2020-02-28 07:50:00|5548.3|5538.3|5546.4|5536.4|5550.4|5540.4|5542.4|5532.4|187
1582876500000|2020-02-28 07:55:00|5546.5|5536.5|5551.9|5541.9|5552.6|5542.6|5542.6|5532.6|173
1582876800000|2020-02-28 08:00:00|5551.6|5541.6|5570.1|5560.1|5574.6|5564.6|5546.1|5536.1|422
1582877100000|2020-02-28 08:05:00|5569.9|5559.9|5566.9|5556.9|5572.9|5562.9|5553.6|5543.6|380
1582877400000|2020-02-28 08:10:00|5567.1|5557.1|5562.9|5552.9|5578.6|5568.6|5561.1|5551.1|317
1582877700000|2020-02-28 08:15:00|5562.6|5552.6|5571.6|5561.6|5572.1|5562.1|5557.6|5547.6|316
1582878000000|2020-02-28 08:20:00|5571.1|5561.1|5573.9|5563.9|5578.4|5568.4|5565.6|5555.6|356
1582878300000|2020-02-28 08:25:00|5573.6|5563.6|5571.6|5561.6|5577.6|5567.6|5568.6|5558.6|341
1582878600000|2020-02-28 08:30:00|5572.1|5562.1|5562.9|5552.9|5574.4|5564.4|5555.4|5545.4|276
1582878900000|2020-02-28 08:35:00|5562.6|5552.6|5563.4|5553.4|5570.9|5560.9|5558.6|5548.6|327
1582879200000|2020-02-28 08:40:00|5563.6|5553.6|5566.4|5556.4|5572.1|5562.1|5562.6|5552.6|279
1582879500000|2020-02-28 08:45:00|5566.1|5556.1|5564.4|5554.4|5568.1|5558.1|5557.6|5547.6|314
1582879800000|2020-02-28 08:50:00|5564.1|5554.1|5564.6|5554.6|5569.1|5559.1|5560.4|5550.4|275
1582880100000|2020-02-28 08:55:00|5565.1|5555.1|5577.3|5567.3|5577.5|5567.5|5564.1|5554.1|271
1582880400000|2020-02-28 09:00:00|5577.9|5567.9|5565.9|5555.9|5579.4|5569.4|5563.1|5553.1|215
1582880700000|2020-02-28 09:05:00|5566.9|5556.9|5569.9|5559.9|5579.1|5569.1|5566.1|5556.1|192
1582881000000|2020-02-28 09:10:00|5569.6|5559.6|5568.1|5558.1|5574.6|5564.6|5565.4|5555.4|132
1582881300000|2020-02-28 09:15:00|5567.9|5557.9|5562.1|5552.1|5572.1|5562.1|5561.6|5551.6|188
1582881600000|2020-02-28 09:20:00|5561.6|5551.6|5556.4|5546.4|5564.4|5554.4|5556.1|5546.1|249
1582881900000|2020-02-28 09:25:00|5556.1|5546.1|5556.9|5546.9|5559.9|5549.9|5555.6|5545.6|175
1582882200000|2020-02-28 09:30:00|5556.6|5546.6|5556.6|5546.6|5559.9|5549.9|5550.6|5540.6|330
1582882500000|2020-02-28 09:35:00|5556.4|5546.4|5562.6|5552.6|5562.6|5552.6|5555.1|5545.1|215
1582882800000|2020-02-28 09:40:00|5562.9|5552.9|5568.4|5558.4|5572.1|5562.1|5562.6|5552.6|276
1582883100000|2020-02-28 09:45:00|5568.1|5558.1|5581.9|5571.9|5582.4|5572.4|5567.1|5557.1|368
1582883400000|2020-02-28 09:50:00|5581.6|5571.6|5562.6|5552.6|5581.6|5571.6|5560.6|5550.6|265
1582883700000|2020-02-28 09:55:00|5562.4|5552.4|5568.1|5558.1|5571.4|5561.4|5559.4|5549.4|297
1582884000000|2020-02-28 10:00:00|5567.1|5557.1|5566.4|5556.4|5571.4|5561.4|5564.4|5554.4|218
1582884300000|2020-02-28 10:05:00|5566.1|5556.1|5562.4|5552.4|5572.6|5562.6|5558.4|5548.4|192
1582884600000|2020-02-28 10:10:00|5562.1|5552.1|5556.9|5546.9|5562.4|5552.4|5556.1|5546.1|195
1582884900000|2020-02-28 10:15:00|5557.1|5547.1|5569.6|5559.6|5571.9|5561.9|5551.4|5541.4|189
1582885200000|2020-02-28 10:20:00|5569.4|5559.4|5578.4|5568.4|5581.6|5571.6|5567.1|5557.1|245
1582885500000|2020-02-28 10:25:00|5578.1|5568.1|5578.9|5568.9|5582.6|5572.6|5575.4|5565.4|288
1582885800000|2020-02-28 10:30:00|5579.1|5569.1|5572.1|5562.1|5579.9|5569.9|5569.1|5559.1|212
1582886100000|2020-02-28 10:35:00|5571.6|5561.6|5576.4|5566.4|5576.6|5566.6|5570.9|5560.9|167
1582886400000|2020-02-28 10:40:00|5575.9|5565.9|5572.9|5562.9|5576.4|5566.4|5571.6|5561.6|133
1582886700000|2020-02-28 10:45:00|5573.1|5563.1|5572.6|5562.6|5574.6|5564.6|5570.6|5560.6|143
1582887000000|2020-02-28 10:50:00|5572.4|5562.4|5571.6|5561.6|5575.4|5565.4|5571.4|5561.4|189
1582887300000|2020-02-28 10:55:00|5571.4|5561.4|5576.1|5566.1|5576.9|5566.9|5570.6|5560.6|152
1582887600000|2020-02-28 11:00:00|5575.9|5565.9|5581.1|5571.1|5581.1|5571.1|5574.6|5564.6|137
1582887900000|2020-02-28 11:05:00|5582.1|5572.1|5585.4|5575.4|5586.9|5576.9|5579.4|5569.4|90
1582888200000|2020-02-28 11:10:00|5584.6|5574.6|5590.6|5580.6|5592.6|5582.6|5583.9|5573.9|238
1582888500000|2020-02-28 11:15:00|5590.1|5580.1|5588.6|5578.6|5591.4|5581.4|5586.1|5576.1|126
1582888800000|2020-02-28 11:20:00|5589.6|5579.6|5590.6|5580.6|5590.9|5580.9|5587.9|5577.9|70
1582889100000|2020-02-28 11:25:00|5590.9|5580.9|5587.4|5577.4|5591.6|5581.6|5587.1|5577.1|71
1582889400000|2020-02-28 11:30:00|5587.1|5577.1|5590.9|5580.9|5592.6|5582.6|5586.6|5576.6|115
1582889700000|2020-02-28 11:35:00|5591.1|5581.1|5594.6|5584.6|5599.1|5589.1|5589.9|5579.9|108
1582890000000|2020-02-28 11:40:00|5594.9|5584.9|5587.6|5577.6|5595.1|5585.1|5587.6|5577.6|128
1582890300000|2020-02-28 11:45:00|5587.9|5577.9|5593.4|5583.4|5594.6|5584.6|5587.6|5577.6|123
1582890600000|2020-02-28 11:50:00|5593.1|5583.1|5591.4|5581.4|5595.9|5585.9|5587.9|5577.9|166
1582890900000|2020-02-28 11:55:00|5591.6|5581.6|5590.4|5580.4|5596.4|5586.4|5586.9|5576.9|109
1582891200000|2020-02-28 12:00:00|5590.6|5580.6|5588.1|5578.1|5593.1|5583.1|5586.4|5576.4|147
1582891500000|2020-02-28 12:05:00|5588.4|5578.4|5580.4|5570.4|5588.4|5578.4|5580.1|5570.1|148
1582891800000|2020-02-28 12:10:00|5580.1|5570.1|5594.9|5584.9|5595.9|5585.9|5577.9|5567.9|155
1582892100000|2020-02-28 12:15:00|5594.4|5584.4|5597.6|5587.6|5599.1|5589.1|5591.4|5581.4|160
1582892400000|2020-02-28 12:20:00|5597.9|5587.9|5599.1|5589.1|5602.4|5592.4|5597.6|5587.6|157
1582892700000|2020-02-28 12:25:00|5598.9|5588.9|5602.9|5592.9|5602.9|5592.9|5595.9|5585.9|115
1582893000000|2020-02-28 12:30:00|5602.6|5592.6|5597.6|5587.6|5606.6|5596.6|5597.4|5587.4|284
1582893300000|2020-02-28 12:35:00|5597.4|5587.4|5599.6|5589.6|5601.9|5591.9|5595.1|5585.1|197
1582893600000|2020-02-28 12:40:00|5599.4|5589.4|5607.6|5597.6|5609.1|5599.1|5598.6|5588.6|210
1582893900000|2020-02-28 12:45:00|5607.4|5597.4|5610.6|5600.6|5611.9|5601.9|5605.9|5595.9|230
1582894200000|2020-02-28 12:50:00|5610.4|5600.4|5607.6|5597.6|5611.9|5601.9|5605.9|5595.9|192
1582894500000|2020-02-28 12:55:00|5607.9|5597.9|5604.1|5594.1|5610.6|5600.6|5604.1|5594.1|127
1582894800000|2020-02-28 13:00:00|5603.9|5593.9|5590.9|5580.9|5604.4|5594.4|5588.9|5578.9|270
1582895100000|2020-02-28 13:05:00|5590.6|5580.6|5614.4|5604.4|5616.4|5606.4|5589.4|5579.4|251
1582895400000|2020-02-28 13:10:00|5613.6|5603.6|5601.1|5591.1|5616.1|5606.1|5597.9|5587.9|219
1582895700000|2020-02-28 13:15:00|5601.4|5591.4|5590.9|5580.9|5602.1|5592.1|5587.9|5577.9|224
1582896000000|2020-02-28 13:20:00|5589.6|5579.6|5583.8|5573.8|5594.4|5584.4|5580.9|5570.9|268
1582896300000|2020-02-28 13:25:00|5583.6|5573.6|5585.1|5575.1|5588.3|5578.3|5581.8|5571.8|208
1582896600000|2020-02-28 13:30:00|5585.5|5575.5|5583.1|5573.1|5588.6|5578.6|5581.6|5571.6|221
1582896900000|2020-02-28 13:35:00|5582.6|5572.6|5584.4|5574.4|5585.1|5575.1|5580.1|5570.1|201
1582897200000|2020-02-28 13:40:00|5584.1|5574.1|5583.4|5573.4|5585.1|5575.1|5579.4|5569.4|171
1582897500000|2020-02-28 13:45:00|5583.6|5573.6|5574.1|5564.1|5585|5575|5573.4|5563.4|241
1582897800000|2020-02-28 13:50:00|5573.8|5563.8|5581.4|5571.4|5582.3|5572.3|5573.3|5563.3|267
1582898100000|2020-02-28 13:55:00|5581.1|5571.1|5586.6|5576.6|5592.9|5582.9|5580.9|5570.9|237
1582898400000|2020-02-28 14:00:00|5586.4|5576.4|5590.6|5580.6|5591.9|5581.9|5582.9|5572.9|187
1582898700000|2020-02-28 14:05:00|5590.4|5580.4|5579.1|5569.1|5593.9|5583.9|5576.1|5566.1|266
1582899000000|2020-02-28 14:10:00|5579.4|5569.4|5575.9|5565.9|5582.9|5572.9|5574.4|5564.4|221
1582899300000|2020-02-28 14:15:00|5575.6|5565.6|5571.9|5561.9|5578.4|5568.4|5571.6|5561.6|266
1582899600000|2020-02-28 14:20:00|5572.1|5562.1|5571.9|5561.9|5576.4|5566.4|5571.4|5561.4|242
1582899900000|2020-02-28 14:25:00|5572.1|5562.1|5576.1|5566.1|5576.4|5566.4|5568.9|5558.9|154
1582900200000|2020-02-28 14:30:00|5576.3|5566.3|5584.4|5574.4|5588.4|5578.4|5575.4|5565.4|458
1582900500000|2020-02-28 14:35:00|5584.6|5574.6|5594.4|5584.4|5597.1|5587.1|5583.8|5573.8|358
1582900800000|2020-02-28 14:40:00|5594.1|5584.1|5580.4|5570.4|5595.1|5585.1|5575.4|5565.4|299
1582901100000|2020-02-28 14:45:00|5579.9|5569.9|5576.9|5566.9|5589.4|5579.4|5575.9|5565.9|547
1582901400000|2020-02-28 14:50:00|5577.1|5567.1|5571|5561|5579.3|5569.3|5568.4|5558.4|354
1582901700000|2020-02-28 14:55:00|5571.6|5561.6|5564.1|5554.1|5571.6|5561.6|5562.1|5552.1|545
1582902000000|2020-02-28 15:00:00|5563.9|5553.9|5560.6|5550.6|5567.8|5557.8|5557.4|5547.4|500
1582902300000|2020-02-28 15:05:00|5560.5|5550.5|5558.5|5548.5|5574.8|5564.8|5557.1|5547.1|452
1582902600000|2020-02-28 15:10:00|5558.3|5548.3|5549.1|5539.1|5560.1|5550.1|5545.4|5535.4|372
1582902900000|2020-02-28 15:15:00|5548.9|5538.9|5558.1|5548.1|5563.1|5553.1|5545.4|5535.4|411
1582903200000|2020-02-28 15:20:00|5558.4|5548.4|5558.1|5548.1|5563.4|5553.4|5550.4|5540.4|406
1582903500000|2020-02-28 15:25:00|5559.4|5549.4|5547.6|5537.6|5564.6|5554.6|5547.5|5537.5|370
1582903800000|2020-02-28 15:30:00|5547.1|5537.1|5562.1|5552.1|5564.8|5554.8|5547.1|5537.1|392
1582904100000|2020-02-28 15:35:00|5563.5|5553.5|5553.6|5543.6|5570.1|5560.1|5553.4|5543.4|386
1582904400000|2020-02-28 15:40:00|5553.9|5543.9|5546.6|5536.6|5555.9|5545.9|5545.8|5535.8|367
1582904700000|2020-02-28 15:45:00|5547.1|5537.1|5557|5547|5560.9|5550.9|5542.6|5532.6|409
1582905000000|2020-02-28 15:50:00|5556.8|5546.8|5575.6|5565.6|5578.9|5568.9|5554.4|5544.4|296
1582905300000|2020-02-28 15:55:00|5575.1|5565.1|5581.9|5571.9|5581.9|5571.9|5568.1|5558.1|284
1582905600000|2020-02-28 16:00:00|5581.6|5571.6|5578.6|5568.6|5583.1|5573.1|5573|5563|322
1582905900000|2020-02-28 16:05:00|5578.4|5568.4|5571.6|5561.6|5578.4|5568.4|5568.1|5558.1|167
1582906200000|2020-02-28 16:10:00|5571.4|5561.4|5577.1|5567.1|5580.6|5570.6|5569.1|5559.1|326
1582906500000|2020-02-28 16:15:00|5576.6|5566.6|5583.5|5573.5|5583.5|5573.5|5572.6|5562.6|261
1582906800000|2020-02-28 16:20:00|5583.8|5573.8|5580.5|5570.5|5584.1|5574.1|5576.6|5566.6|292
1582907100000|2020-02-28 16:25:00|5582.8|5572.8|5593.4|5583.4|5593.4|5583.4|5578.5|5568.5|240
1582907400000|2020-02-28 16:30:00|5594.4|5584.4|5617.3|5607.3|5621.8|5611.8|5593.3|5583.3|349
1582907700000|2020-02-28 16:35:00|5617|5607|5623.3|5613.3|5626.8|5616.8|5613.1|5603.1|341
1582908000000|2020-02-28 16:40:00|5623.5|5613.5|5633.3|5623.3|5639.5|5629.5|5619.6|5609.6|450
1582908300000|2020-02-28 16:45:00|5633.8|5623.8|5635.5|5625.5|5635.8|5625.8|5623.1|5613.1|422
1582908600000|2020-02-28 16:50:00|5635.8|5625.8|5631.3|5621.3|5637.5|5627.5|5626|5616|339
1582908900000|2020-02-28 16:55:00|5631|5621|5628|5618|5631.4|5621.4|5618.9|5608.9|355
1582909200000|2020-02-28 17:00:00|5628.3|5618.3|5634.8|5624.8|5635.9|5625.9|5623.3|5613.3|277
1582909500000|2020-02-28 17:05:00|5635.5|5625.5|5626.9|5616.9|5639.6|5629.6|5624.3|5614.3|269
1582909800000|2020-02-28 17:10:00|5626.8|5616.8|5630.6|5620.6|5637.4|5627.4|5626.3|5616.3|259
1582910100000|2020-02-28 17:15:00|5630.8|5620.8|5626.1|5616.1|5631|5621|5623.5|5613.5|269
1582910400000|2020-02-28 17:20:00|5626.4|5616.4|5623.1|5613.1|5633.5|5623.5|5622.8|5612.8|281
1582910700000|2020-02-28 17:25:00|5623|5613|5625.8|5615.8|5628.9|5618.9|5621.5|5611.5|234
1582911000000|2020-02-28 17:30:00|5626|5616|5627.6|5617.6|5629.9|5619.9|5622.4|5612.4|305
1582911300000|2020-02-28 17:35:00|5627.8|5617.8|5628.8|5618.8|5630.5|5620.5|5622.3|5612.3|330
1582911600000|2020-02-28 17:40:00|5629|5619|5617.8|5607.8|5634.8|5624.8|5615.5|5605.5|286
1582911900000|2020-02-28 17:45:00|5617.9|5607.9|5613.9|5603.9|5619.6|5609.6|5610.9|5600.9|302
1582912200000|2020-02-28 17:50:00|5614.1|5604.1|5612.5|5602.5|5615.8|5605.8|5610|5600|334
1582912500000|2020-02-28 17:55:00|5612.3|5602.3|5610.8|5600.8|5616.3|5606.3|5609.5|5599.5|291
1583110800000|2020-03-02 01:00:00|5598.3|5582.5|5614.8|5604.8|5618.6|5608.6|5598.3|5582.5|142
1583111100000|2020-03-02 01:05:00|5615|5605|5609.8|5599.8|5618.8|5608.8|5607.3|5597.3|321
1583111400000|2020-03-02 01:10:00|5610|5600|5624.3|5614.3|5627.8|5617.8|5610|5600|443
1583111700000|2020-03-02 01:15:00|5624|5614|5625.5|5615.5|5627|5617|5619.5|5609.5|315
1583112000000|2020-03-02 01:20:00|5625.8|5615.8|5626.4|5616.4|5631|5621|5624.8|5614.8|285
1583112300000|2020-03-02 01:25:00|5626.6|5616.6|5631.1|5621.1|5631.1|5621.1|5623.6|5613.6|242
1583112600000|2020-03-02 01:30:00|5631.5|5621.5|5651.6|5641.6|5653.4|5643.4|5630.8|5620.8|407
1583112900000|2020-03-02 01:35:00|5652|5642|5647.5|5637.5|5655.8|5645.8|5644.8|5634.8|304
1583113200000|2020-03-02 01:40:00|5648|5638|5652.6|5642.6|5655.8|5645.8|5644.3|5634.3|229
1583113500000|2020-03-02 01:45:00|5654.1|5644.1|5648|5638|5660.5|5650.5|5647.5|5637.5|410
1583113800000|2020-03-02 01:50:00|5647.8|5637.8|5648.5|5638.5|5652.1|5642.1|5646|5636|236
1583114100000|2020-03-02 01:55:00|5648|5638|5642.8|5632.8|5648.3|5638.3|5642.4|5632.4|207
1583114400000|2020-03-02 02:00:00|5643.3|5633.3|5648.3|5638.3|5648.5|5638.5|5641.5|5631.5|153
1583114700000|2020-03-02 02:05:00|5648.5|5638.5|5655.3|5645.3|5657.3|5647.3|5648.5|5638.5|247
1583115000000|2020-03-02 02:10:00|5655.5|5645.5|5656.3|5646.3|5659.3|5649.3|5654.8|5644.8|167
1583115300000|2020-03-02 02:15:00|5656.5|5646.5|5660.5|5650.5|5660.5|5650.5|5655.4|5645.4|106
1583115600000|2020-03-02 02:20:00|5660.3|5650.3|5660.8|5650.8|5663.6|5653.6|5658.3|5648.3|156
1583115900000|2020-03-02 02:25:00|5660.6|5650.6|5656.4|5646.4|5662.5|5652.5|5656.4|5646.4|189
1583116200000|2020-03-02 02:30:00|5656.5|5646.5|5670.3|5660.3|5670.3|5660.3|5655.9|5645.9|274
1583116500000|2020-03-02 02:35:00|5670|5660|5677.1|5667.1|5679.8|5669.8|5668|5658|240
1583116800000|2020-03-02 02:40:00|5676.9|5666.9|5674.5|5664.5|5679|5669|5674.3|5664.3|193
1583117100000|2020-03-02 02:45:00|5674.9|5664.9|5682|5672|5682|5672|5674.9|5664.9|254
1583117400000|2020-03-02 02:50:00|5681.8|5671.8|5684.4|5674.4|5684.4|5674.4|5677.3|5667.3|258
1583117700000|2020-03-02 02:55:00|5684.3|5674.3|5681.8|5671.8|5685.3|5675.3|5679.8|5669.8|215
1583118000000|2020-03-02 03:00:00|5682|5672|5681.5|5671.5|5685.3|5675.3|5677.5|5667.5|191
1583118300000|2020-03-02 03:05:00|5681.6|5671.6|5687.1|5677.1|5689.1|5679.1|5679.5|5669.5|203
1583118600000|2020-03-02 03:10:00|5686.9|5676.9|5674.5|5664.5|5688|5678|5673.5|5663.5|247
1583118900000|2020-03-02 03:15:00|5674.8|5664.8|5678.3|5668.3|5678.3|5668.3|5674.5|5664.5|261
1583119200000|2020-03-02 03:20:00|5678|5668|5679.3|5669.3|5681.6|5671.6|5677|5667|154
1583119500000|2020-03-02 03:25:00|5679.5|5669.5|5679.8|5669.8|5683.9|5673.9|5679.3|5669.3|138
1583119800000|2020-03-02 03:30:00|5680.1|5670.1|5676.8|5666.8|5681.6|5671.6|5676.5|5666.5|86
1583120100000|2020-03-02 03:35:00|5677|5667|5679.8|5669.8|5681.4|5671.4|5676.5|5666.5|74
1583120400000|2020-03-02 03:40:00|5680|5670|5678.8|5668.8|5681.1|5671.1|5678|5668|76
1583120700000|2020-03-02 03:45:00|5679|5669|5677.9|5667.9|5679.8|5669.8|5677.1|5667.1|76
1583121000000|2020-03-02 03:50:00|5678.1|5668.1|5674.8|5664.8|5679.5|5669.5|5674.5|5664.5|61
1583121300000|2020-03-02 03:55:00|5675|5665|5675.8|5665.8|5676.8|5666.8|5674.9|5664.9|76
1583121600000|2020-03-02 04:00:00|5675.5|5665.5|5674|5664|5675.5|5665.5|5671|5661|126
1583121900000|2020-03-02 04:05:00|5673.8|5663.8|5675.9|5665.9|5676.4|5666.4|5673.8|5663.8|66
1583122200000|2020-03-02 04:10:00|5675.8|5665.8|5678|5668|5678.3|5668.3|5674.8|5664.8|51
1583122500000|2020-03-02 04:15:00|5677.8|5667.8|5677.3|5667.3|5678|5668|5674.3|5664.3|64
1583122800000|2020-03-02 04:20:00|5677|5667|5682.5|5672.5|5682.8|5672.8|5676.6|5666.6|82
1583123100000|2020-03-02 04:25:00|5682.3|5672.3|5681.6|5671.6|5683.6|5673.6|5680.5|5670.5|61
1583123400000|2020-03-02 04:30:00|5681.9|5671.9|5680.3|5670.3|5682.5|5672.5|5679.8|5669.8|103
1583123700000|2020-03-02 04:35:00|5680|5670|5676.5|5666.5|5680|5670|5672.8|5662.8|164
1583124000000|2020-03-02 04:40:00|5676.8|5666.8|5678.8|5668.8|5681.5|5671.5|5676.6|5666.6|110
1583124300000|2020-03-02 04:45:00|5679|5669|5676.8|5666.8|5679.8|5669.8|5675.4|5665.4|87
1583124600000|2020-03-02 04:50:00|5676.3|5666.3|5679.5|5669.5|5680|5670|5676.3|5666.3|134
1583124900000|2020-03-02 04:55:00|5679.3|5669.3|5679.6|5669.6|5680|5670|5678|5668|91
1583125200000|2020-03-02 05:00:00|5679.5|5669.5|5677.9|5667.9|5680.6|5670.6|5677.9|5667.9|118
1583125500000|2020-03-02 05:05:00|5678.1|5668.1|5677.8|5667.8|5679.4|5669.4|5675.1|5665.1|147
1583125800000|2020-03-02 05:10:00|5677.5|5667.5|5677.4|5667.4|5678.8|5668.8|5676.6|5666.6|97
1583126100000|2020-03-02 05:15:00|5677.5|5667.5|5676|5666|5677.8|5667.8|5675.1|5665.1|78
1583126400000|2020-03-02 05:20:00|5675.9|5665.9|5678.1|5668.1|5679.1|5669.1|5675.3|5665.3|89
1583126700000|2020-03-02 05:25:00|5677.8|5667.8|5682|5672|5682.9|5672.9|5677.5|5667.5|117
1583127000000|2020-03-02 05:30:00|5682.1|5672.1|5684.5|5674.5|5684.5|5674.5|5677.3|5667.3|234
1583127300000|2020-03-02 05:35:00|5684.1|5674.1|5689.6|5679.6|5690.4|5680.4|5679.6|5669.6|216
1583127600000|2020-03-02 05:40:00|5689.5|5679.5|5686.1|5676.1|5693.6|5683.6|5685.9|5675.9|226
1583127900000|2020-03-02 05:45:00|5686.4|5676.4|5688.4|5678.4|5689.3|5679.3|5683.5|5673.5|162
1583128200000|2020-03-02 05:50:00|5688.5|5678.5|5688.3|5678.3|5692.5|5682.5|5687.5|5677.5|174
1583128500000|2020-03-02 05:55:00|5688.5|5678.5|5692.6|5682.6|5693.5|5683.5|5688|5678|228
1583128800000|2020-03-02 06:00:00|5690.9|5680.9|5690.3|5680.3|5692.4|5682.4|5687.3|5677.3|258
1583129100000|2020-03-02 06:05:00|5690.4|5680.4|5691.6|5681.6|5693.8|5683.8|5689.3|5679.3|265
1583129400000|2020-03-02 06:10:00|5691.9|5681.9|5691.6|5681.6|5693.5|5683.5|5688.5|5678.5|171
1583129700000|2020-03-02 06:15:00|5691.4|5681.4|5692.8|5682.8|5693.8|5683.8|5691.3|5681.3|183
1583130000000|2020-03-02 06:20:00|5693.1|5683.1|5693|5683|5693.3|5683.3|5690.3|5680.3|121
1583130300000|2020-03-02 06:25:00|5693.1|5683.1|5690.9|5680.9|5693.5|5683.5|5690.8|5680.8|100
1583130600000|2020-03-02 06:30:00|5690.6|5680.6|5689|5679|5691.8|5681.8|5688.5|5678.5|149
1583130900000|2020-03-02 06:35:00|5688.5|5678.5|5689.1|5679.1|5690.3|5680.3|5687.3|5677.3|133
1583131200000|2020-03-02 06:40:00|5689|5679|5684.9|5674.9|5689.9|5679.9|5684|5674|88
1583131500000|2020-03-02 06:45:00|5684.6|5674.6|5681.8|5671.8|5685.5|5675.5|5681|5671|179
1583131800000|2020-03-02 06:50:00|5681.5|5671.5|5682.5|5672.5|5684.9|5674.9|5680.9|5670.9|140
1583132100000|2020-03-02 06:55:00|5682.3|5672.3|5683|5673|5684.5|5674.5|5680.3|5670.3|185
1583132400000|2020-03-02 07:00:00|5683.3|5673.3|5686.8|5676.8|5689.3|5679.3|5682.3|5672.3|233
1583132700000|2020-03-02 07:05:00|5686.5|5676.5|5685.6|5675.6|5686.5|5676.5|5680.3|5670.3|201
1583133000000|2020-03-02 07:10:00|5686|5676|5686.8|5676.8|5687.8|5677.8|5684|5674|101
1583133300000|2020-03-02 07:15:00|5686.5|5676.5|5686.1|5676.1|5687.8|5677.8|5683.8|5673.8|122
1583133600000|2020-03-02 07:20:00|5686.5|5676.5|5686|5676|5688|5678|5682.5|5672.5|161
1583133900000|2020-03-02 07:25:00|5686.3|5676.3|5685.8|5675.8|5687.4|5677.4|5685.5|5675.5|73
1583134200000|2020-03-02 07:30:00|5686|5676|5681.8|5671.8|5686.9|5676.9|5680.9|5670.9|113
1583134500000|2020-03-02 07:35:00|5682|5672|5686.3|5676.3|5686.5|5676.5|5681.8|5671.8|68
1583134800000|2020-03-02 07:40:00|5686.5|5676.5|5686|5676|5686.8|5676.8|5682.5|5672.5|144
1583135100000|2020-03-02 07:45:00|5686.3|5676.3|5693.3|5683.3|5694.3|5684.3|5686|5676|241
1583135400000|2020-03-02 07:50:00|5693|5683|5690.5|5680.5|5698.4|5688.4|5689|5679|273
1583135700000|2020-03-02 07:55:00|5690.3|5680.3|5681.8|5671.8|5691.5|5681.5|5681.1|5671.1|230
1583136000000|2020-03-02 08:00:00|5682|5672|5710.6|5700.6|5712|5702|5681.1|5671.1|329
1583136300000|2020-03-02 08:05:00|5710.9|5700.9|5734.6|5724.6|5737.9|5727.9|5708.6|5698.6|450
1583136600000|2020-03-02 08:10:00|5735.3|5725.3|5725.9|5715.9|5736.6|5726.6|5720.4|5710.4|381
1583136900000|2020-03-02 08:15:00|5725.8|5715.8|5712.8|5702.8|5726.6|5716.6|5711.9|5701.9|225
1583137200000|2020-03-02 08:20:00|5712.5|5702.5|5700.6|5690.6|5713.9|5703.9|5700.3|5690.3|231
1583137500000|2020-03-02 08:25:00|5700.9|5690.9|5701.4|5691.4|5704.5|5694.5|5700.8|5690.8|247
1583137800000|2020-03-02 08:30:00|5701.3|5691.3|5706.6|5696.6|5707.1|5697.1|5700.9|5690.9|214
1583138100000|2020-03-02 08:35:00|5706.9|5696.9|5705|5695|5711.5|5701.5|5703.5|5693.5|169
1583138400000|2020-03-02 08:40:00|5705.3|5695.3|5701|5691|5706.6|5696.6|5700|5690|156
1583138700000|2020-03-02 08:45:00|5700.9|5690.9|5701.3|5691.3|5702.6|5692.6|5700|5690|108
1583139000000|2020-03-02 08:50:00|5701|5691|5702.3|5692.3|5703.3|5693.3|5700|5690|102
1583139300000|2020-03-02 08:55:00|5701.4|5691.4|5699.8|5689.8|5704.6|5694.6|5699.5|5689.5|130
1583139600000|2020-03-02 09:00:00|5699.5|5689.5|5694.1|5684.1|5702.3|5692.3|5693.3|5683.3|158
1583139900000|2020-03-02 09:05:00|5694.3|5684.3|5687.5|5677.5|5696.1|5686.1|5687.5|5677.5|155
1583140200000|2020-03-02 09:10:00|5687.3|5677.3|5688.6|5678.6|5691.5|5681.5|5687.3|5677.3|197
1583140500000|2020-03-02 09:15:00|5688.3|5678.3|5688.5|5678.5|5688.6|5678.6|5686|5676|151
1583140800000|2020-03-02 09:20:00|5688.6|5678.6|5693|5683|5694.6|5684.6|5687.8|5677.8|183
1583141100000|2020-03-02 09:25:00|5694.1|5684.1|5687.6|5677.6|5700.8|5690.8|5686.1|5676.1|240
1583141400000|2020-03-02 09:30:00|5687.4|5677.4|5678|5668|5690|5680|5677.5|5667.5|354
1583141700000|2020-03-02 09:35:00|5678.4|5668.4|5679.8|5669.8|5683|5673|5677|5667|232
1583142000000|2020-03-02 09:40:00|5679.6|5669.6|5675.5|5665.5|5682.5|5672.5|5675.3|5665.3|263
1583142300000|2020-03-02 09:45:00|5675.4|5665.4|5684.1|5674.1|5687.8|5677.8|5674.8|5664.8|315
1583142600000|2020-03-02 09:50:00|5684|5674|5680.4|5670.4|5684.5|5674.5|5679.3|5669.3|215
1583142900000|2020-03-02 09:55:00|5680.6|5670.6|5686.5|5676.5|5687.5|5677.5|5679.1|5669.1|195
1583143200000|2020-03-02 10:00:00|5686.9|5676.9|5681.1|5671.1|5687.5|5677.5|5679.8|5669.8|248
1583143500000|2020-03-02 10:05:00|5680.9|5670.9|5681.4|5671.4|5683.6|5673.6|5680.5|5670.5|185
1583143800000|2020-03-02 10:10:00|5681.5|5671.5|5679.1|5669.1|5682.9|5672.9|5678.1|5668.1|198
1583144100000|2020-03-02 10:15:00|5678.9|5668.9|5684.6|5674.6|5686|5676|5678.3|5668.3|235
1583144400000|2020-03-02 10:20:00|5684.4|5674.4|5681.4|5671.4|5684.6|5674.6|5680.6|5670.6|202
1583144700000|2020-03-02 10:25:00|5681.6|5671.6|5683.3|5673.3|5685|5675|5681.4|5671.4|117
1583145000000|2020-03-02 10:30:00|5682.9|5672.9|5688.1|5678.1|5689.1|5679.1|5679.6|5669.6|212
1583145300000|2020-03-02 10:35:00|5687.9|5677.9|5683.6|5673.6|5687.9|5677.9|5682.4|5672.4|83
1583145600000|2020-03-02 10:40:00|5683.3|5673.3|5681.4|5671.4|5683.6|5673.6|5680|5670|117
1583145900000|2020-03-02 10:45:00|5681.1|5671.1|5679.4|5669.4|5686.9|5676.9|5677.4|5667.4|151
1583146200000|2020-03-02 10:50:00|5679.6|5669.6|5679.1|5669.1|5680.5|5670.5|5676.1|5666.1|168
1583146500000|2020-03-02 10:55:00|5679|5669|5676.4|5666.4|5679|5669|5676.1|5666.1|153
1583146800000|2020-03-02 11:00:00|5676.6|5666.6|5668|5658|5677.4|5667.4|5667.4|5657.4|206
1583147100000|2020-03-02 11:05:00|5667.6|5657.6|5662.6|5652.6|5668.4|5658.4|5661.1|5651.1|252
1583147400000|2020-03-02 11:10:00|5662.1|5652.1|5665.5|5655.5|5667.4|5657.4|5660.9|5650.9|178
1583147700000|2020-03-02 11:15:00|5665.3|5655.3|5672.6|5662.6|5672.6|5662.6|5663.9|5653.9|225
1583148000000|2020-03-02 11:20:00|5672.9|5662.9|5674.1|5664.1|5674.6|5664.6|5670.8|5660.8|185
1583148300000|2020-03-02 11:25:00|5674.3|5664.3|5669.8|5659.8|5675.3|5665.3|5669.6|5659.6|103
1583148600000|2020-03-02 11:30:00|5669.9|5659.9|5671.4|5661.4|5674|5664|5669.5|5659.5|213
1583148900000|2020-03-02 11:35:00|5671.1|5661.1|5676.1|5666.1|5676.8|5666.8|5669.4|5659.4|172
1583149200000|2020-03-02 11:40:00|5675.9|5665.9|5668.1|5658.1|5676.9|5666.9|5667.4|5657.4|283
1583149500000|2020-03-02 11:45:00|5667.9|5657.9|5673.5|5663.5|5674.6|5664.6|5667.6|5657.6|216
1583149800000|2020-03-02 11:50:00|5673.4|5663.4|5667.5|5657.5|5676|5666|5667.5|5657.5|167
1583150100000|2020-03-02 11:55:00|5667.3|5657.3|5659.9|5649.9|5667.8|5657.8|5658|5648|241
1583150400000|2020-03-02 12:00:00|5659.6|5649.6|5668.6|5658.6|5668.6|5658.6|5659.6|5649.6|254
1583150700000|2020-03-02 12:05:00|5669.4|5659.4|5670.6|5660.6|5675.6|5665.6|5665.3|5655.3|243
1583151000000|2020-03-02 12:10:00|5670.1|5660.1|5664.6|5654.6|5670.1|5660.1|5662.9|5652.9|173
1583151300000|2020-03-02 12:15:00|5664.8|5654.8|5664.1|5654.1|5668.4|5658.4|5664.1|5654.1|161
1583151600000|2020-03-02 12:20:00|5665.3|5655.3|5666.4|5656.4|5668.9|5658.9|5664.6|5654.6|186
1583151900000|2020-03-02 12:25:00|5666.6|5656.6|5667.9|5657.9|5670.9|5660.9|5664.5|5654.5|185
1583152200000|2020-03-02 12:30:00|5668.1|5658.1|5662.1|5652.1|5670.9|5660.9|5659.6|5649.6|272
1583152500000|2020-03-02 12:35:00|5661.9|5651.9|5663.1|5653.1|5667.4|5657.4|5660.6|5650.6|272
1583152800000|2020-03-02 12:40:00|5663.4|5653.4|5661.4|5651.4|5666.6|5656.6|5660.4|5650.4|266
1583153100000|2020-03-02 12:45:00|5661.1|5651.1|5667.5|5657.5|5668.1|5658.1|5661.1|5651.1|135
1583153400000|2020-03-02 12:50:00|5667.4|5657.4|5667.6|5657.6|5670.1|5660.1|5666.6|5656.6|173
1583153700000|2020-03-02 12:55:00|5667.9|5657.9|5673.4|5663.4|5679.6|5669.6|5666.4|5656.4|265
1583154000000|2020-03-02 13:00:00|5673.6|5663.6|5669.4|5659.4|5673.6|5663.6|5667.3|5657.3|235
1583154300000|2020-03-02 13:05:00|5669.1|5659.1|5668.9|5658.9|5671.4|5661.4|5667.1|5657.1|176
1583154600000|2020-03-02 13:10:00|5669.1|5659.1|5675.9|5665.9|5677.4|5667.4|5663.8|5653.8|217
1583154900000|2020-03-02 13:15:00|5676.1|5666.1|5683|5673|5683.9|5673.9|5675.9|5665.9|234
1583155200000|2020-03-02 13:20:00|5683.1|5673.1|5668.9|5658.9|5683.4|5673.4|5668.4|5658.4|301
1583155500000|2020-03-02 13:25:00|5669|5659|5677.8|5667.8|5677.9|5667.9|5666.9|5656.9|257
1583155800000|2020-03-02 13:30:00|5676.3|5666.3|5669.6|5659.6|5676.3|5666.3|5666.9|5656.9|269
1583156100000|2020-03-02 13:35:00|5669.9|5659.9|5668.6|5658.6|5672.1|5662.1|5667.1|5657.1|251
1583156400000|2020-03-02 13:40:00|5668.1|5658.1|5658.4|5648.4|5671.8|5661.8|5657.1|5647.1|240
1583156700000|2020-03-02 13:45:00|5658.3|5648.3|5660.9|5650.9|5661.4|5651.4|5655.6|5645.6|239
1583157000000|2020-03-02 13:50:00|5660.6|5650.6|5659.4|5649.4|5663.4|5653.4|5657.6|5647.6|225
1583157300000|2020-03-02 13:55:00|5659.1|5649.1|5662.4|5652.4|5663.9|5653.9|5658.1|5648.1|328
1583157600000|2020-03-02 14:00:00|5662.6|5652.6|5656.4|5646.4|5667.9|5657.9|5655.9|5645.9|319
1583157900000|2020-03-02 14:05:00|5656.6|5646.6|5653.4|5643.4|5659.4|5649.4|5650.6|5640.6|231
1583158200000|2020-03-02 14:10:00|5653.5|5643.5|5652.9|5642.9|5653.8|5643.8|5648.4|5638.4|193
1583158500000|2020-03-02 14:15:00|5652.5|5642.5|5650.9|5640.9|5652.5|5642.5|5647.9|5637.9|171
1583158800000|2020-03-02 14:20:00|5651.6|5641.6|5653.9|5643.9|5654.1|5644.1|5650.6|5640.6|112
1583159100000|2020-03-02 14:25:00|5654.1|5644.1|5676.6|5666.6|5676.6|5666.6|5652.9|5642.9|243
1583159400000|2020-03-02 14:30:00|5676.5|5666.5|5665.8|5655.8|5676.5|5666.5|5662.6|5652.6|458
1583159700000|2020-03-02 14:35:00|5665.4|5655.4|5657.1|5647.1|5666.5|5656.5|5656.8|5646.8|349
1583160000000|2020-03-02 14:40:00|5656.9|5646.9|5657.6|5647.6|5662|5652|5656.4|5646.4|419
1583160300000|2020-03-02 14:45:00|5656.6|5646.6|5663|5653|5664.4|5654.4|5655.9|5645.9|329
1583160600000|2020-03-02 14:50:00|5662.8|5652.8|5677.3|5667.3|5677.5|5667.5|5662.4|5652.4|276
1583160900000|2020-03-02 14:55:00|5677.1|5667.1|5673.9|5663.9|5679.8|5669.8|5667.6|5657.6|249
1583161200000|2020-03-02 15:00:00|5674.1|5664.1|5682.1|5672.1|5684.1|5674.1|5670.6|5660.6|295
1583161500000|2020-03-02 15:05:00|5682|5672|5676.9|5666.9|5684.1|5674.1|5673.3|5663.3|264
1583161800000|2020-03-02 15:10:00|5677.4|5667.4|5680.4|5670.4|5680.6|5670.6|5674|5664|242
1583162100000|2020-03-02 15:15:00|5680.6|5670.6|5676.6|5666.6|5681.6|5671.6|5674.3|5664.3|198
1583162400000|2020-03-02 15:20:00|5677.4|5667.4|5672.1|5662.1|5678.1|5668.1|5669.4|5659.4|196
1583162700000|2020-03-02 15:25:00|5672.4|5662.4|5680.6|5670.6|5681.3|5671.3|5671.9|5661.9|250
1583163000000|2020-03-02 15:30:00|5680.4|5670.4|5668.4|5658.4|5680.9|5670.9|5668.4|5658.4|418
1583163300000|2020-03-02 15:35:00|5668.1|5658.1|5673.9|5663.9|5675.9|5665.9|5667.6|5657.6|240
1583163600000|2020-03-02 15:40:00|5674.1|5664.1|5669.9|5659.9|5674.4|5664.4|5664.9|5654.9|304
1583163900000|2020-03-02 15:45:00|5669.6|5659.6|5672.6|5662.6|5673.5|5663.5|5666.1|5656.1|253
1583164200000|2020-03-02 15:50:00|5672.9|5662.9|5687.5|5677.5|5690.9|5680.9|5672.6|5662.6|217
1583164500000|2020-03-02 15:55:00|5687.8|5677.8|5680.9|5670.9|5691.6|5681.6|5679.1|5669.1|250
1583164800000|2020-03-02 16:00:00|5680.6|5670.6|5673.9|5663.9|5680.9|5670.9|5672.3|5662.3|241
1583165100000|2020-03-02 16:05:00|5673.6|5663.6|5673.1|5663.1|5674.6|5664.6|5670.1|5660.1|211
1583165400000|2020-03-02 16:10:00|5672.9|5662.9|5689.8|5679.8|5690.5|5680.5|5670.4|5660.4|305
1583165700000|2020-03-02 16:15:00|5689.5|5679.5|5687.4|5677.4|5702.9|5692.9|5687.1|5677.1|309
1583166000000|2020-03-02 16:20:00|5687.6|5677.6|5688.4|5678.4|5692.9|5682.9|5684.5|5674.5|311
1583166300000|2020-03-02 16:25:00|5688.5|5678.5|5685.8|5675.8|5693.1|5683.1|5684.8|5674.8|250
1583166600000|2020-03-02 16:30:00|5685.5|5675.5|5686.9|5676.9|5691.3|5681.3|5684|5674|218
1583166900000|2020-03-02 16:35:00|5686.6|5676.6|5691.1|5681.1|5693.9|5683.9|5685.6|5675.6|231
1583167200000|2020-03-02 16:40:00|5691.4|5681.4|5697.9|5687.9|5699.4|5689.4|5684.4|5674.4|212
1583167500000|2020-03-02 16:45:00|5698.4|5688.4|5704.1|5694.1|5704.3|5694.3|5694.6|5684.6|280
1583167800000|2020-03-02 16:50:00|5704.4|5694.4|5714|5704|5715.8|5705.8|5702|5692|285
1583168100000|2020-03-02 16:55:00|5714.3|5704.3|5708|5698|5716.6|5706.6|5705.9|5695.9|216
1583168400000|2020-03-02 17:00:00|5708.1|5698.1|5706|5696|5712.1|5702.1|5705.9|5695.9|117
1583168700000|2020-03-02 17:05:00|5706.1|5696.1|5701.6|5691.6|5706.9|5696.9|5701.1|5691.1|165
1583169000000|2020-03-02 17:10:00|5701.8|5691.8|5702.1|5692.1|5703.4|5693.4|5697.4|5687.4|205
1583169300000|2020-03-02 17:15:00|5701.9|5691.9|5701.3|5691.3|5701.9|5691.9|5698.4|5688.4|86
1583169600000|2020-03-02 17:20:00|5701|5691|5703.8|5693.8|5703.8|5693.8|5699.3|5689.3|113
1583169900000|2020-03-02 17:25:00|5704|5694|5713.9|5703.9|5716.3|5706.3|5703.9|5693.9|187
1583170200000|2020-03-02 17:30:00|5712.5|5702.5|5713.3|5703.3|5715.4|5705.4|5711.3|5701.3|151
1583170500000|2020-03-02 17:35:00|5713.5|5703.5|5717.4|5707.4|5719.1|5709.1|5713.4|5703.4|142
1583170800000|2020-03-02 17:40:00|5717.6|5707.6|5717.4|5707.4|5722.4|5712.4|5715.9|5705.9|202
1583171100000|2020-03-02 17:45:00|5717.6|5707.6|5716.9|5706.9|5720.4|5710.4|5711.4|5701.4|290
1583171400000|2020-03-02 17:50:00|5717.1|5707.1|5722|5712|5722.4|5712.4|5716.6|5706.6|195
1583171700000|2020-03-02 17:55:00|5721.8|5711.8|5727.4|5717.4|5728.4|5718.4|5717.4|5707.4|158
1583197200000|2020-03-03 01:00:00|5754.3|5744.3|5754|5744|5767.3|5757.3|5749.6|5739.6|329
1583197500000|2020-03-03 01:05:00|5754.3|5744.3|5758.1|5748.1|5760.9|5750.9|5750.6|5740.6|431
1583197800000|2020-03-03 01:10:00|5757.9|5747.9|5753.4|5743.4|5758.5|5748.5|5753.3|5743.3|155
1583198100000|2020-03-03 01:15:00|5753.6|5743.6|5753.8|5743.8|5756.9|5746.9|5751.3|5741.3|233
1583198400000|2020-03-03 01:20:00|5754|5744|5760.6|5750.6|5761.8|5751.8|5754|5744|232
1583198700000|2020-03-03 01:25:00|5761.1|5751.1|5766.3|5756.3|5768.3|5758.3|5760.4|5750.4|308
1583199000000|2020-03-03 01:30:00|5766.4|5756.4|5759.5|5749.5|5769.1|5759.1|5757.9|5747.9|296
1583199300000|2020-03-03 01:35:00|5759.8|5749.8|5755.4|5745.4|5762.1|5752.1|5754.6|5744.6|249
1583199600000|2020-03-03 01:40:00|5755.3|5745.3|5751.1|5741.1|5755.4|5745.4|5749.6|5739.6|199
1583199900000|2020-03-03 01:45:00|5750.9|5740.9|5750.5|5740.5|5754.3|5744.3|5750.1|5740.1|137
1583200200000|2020-03-03 01:50:00|5750.4|5740.4|5746.1|5736.1|5755.6|5745.6|5746.1|5736.1|148
1583200500000|2020-03-03 01:55:00|5745.9|5735.9|5745.5|5735.5|5749.1|5739.1|5743.1|5733.1|189
1583200800000|2020-03-03 02:00:00|5745.6|5735.6|5743.1|5733.1|5748.6|5738.6|5741.6|5731.6|215
1583201100000|2020-03-03 02:05:00|5743.5|5733.5|5743.9|5733.9|5746.6|5736.6|5742.1|5732.1|173
1583201400000|2020-03-03 02:10:00|5744.1|5734.1|5743.5|5733.5|5744.8|5734.8|5740.6|5730.6|172
1583201700000|2020-03-03 02:15:00|5743.8|5733.8|5746.1|5736.1|5749|5739|5743.8|5733.8|128
1583202000000|2020-03-03 02:20:00|5745.9|5735.9|5743.6|5733.6|5746.9|5736.9|5743.5|5733.5|84
1583202300000|2020-03-03 02:25:00|5743.9|5733.9|5745.6|5735.6|5747.1|5737.1|5743.1|5733.1|81
1583202600000|2020-03-03 02:30:00|5745.8|5735.8|5744.8|5734.8|5746.5|5736.5|5741.1|5731.1|178
1583202900000|2020-03-03 02:35:00|5744.5|5734.5|5746|5736|5746.8|5736.8|5743|5733|191
1583203200000|2020-03-03 02:40:00|5746.3|5736.3|5748.3|5738.3|5748.5|5738.5|5743|5733|169
1583203500000|2020-03-03 02:45:00|5748.4|5738.4|5749.9|5739.9|5751.8|5741.8|5747.4|5737.4|130
1583203800000|2020-03-03 02:50:00|5750|5740|5746.6|5736.6|5751.1|5741.1|5746|5736|107
1583204100000|2020-03-03 02:55:00|5746.4|5736.4|5748.9|5738.9|5749|5739|5744.9|5734.9|87
1583204400000|2020-03-03 03:00:00|5748.5|5738.5|5748.1|5738.1|5749.5|5739.5|5746.9|5736.9|67
1583204700000|2020-03-03 03:05:00|5748|5738|5747.8|5737.8|5749.8|5739.8|5746.6|5736.6|75
1583205000000|2020-03-03 03:10:00|5748|5738|5746.6|5736.6|5748.3|5738.3|5744.9|5734.9|72
1583205300000|2020-03-03 03:15:00|5746.9|5736.9|5744.9|5734.9|5747.6|5737.6|5743.3|5733.3|77
1583205600000|2020-03-03 03:20:00|5744.6|5734.6|5747.8|5737.8|5748.5|5738.5|5743.6|5733.6|125
1583205900000|2020-03-03 03:25:00|5747.6|5737.6|5746.4|5736.4|5748.8|5738.8|5745.8|5735.8|74
1583206200000|2020-03-03 03:30:00|5746.1|5736.1|5752.9|5742.9|5754.1|5744.1|5744.8|5734.8|222
1583206500000|2020-03-03 03:35:00|5753|5743|5752.1|5742.1|5753|5743|5751|5741|138
1583206800000|2020-03-03 03:40:00|5752.3|5742.3|5753|5743|5754.6|5744.6|5752|5742|48
1583207100000|2020-03-03 03:45:00|5753.3|5743.3|5753.6|5743.6|5753.9|5743.9|5751.9|5741.9|54
1583207400000|2020-03-03 03:50:00|5753.9|5743.9|5752.5|5742.5|5754.4|5744.4|5752.1|5742.1|59
1583207700000|2020-03-03 03:55:00|5752.6|5742.6|5752.9|5742.9|5753.1|5743.1|5751.3|5741.3|60
1583208000000|2020-03-03 04:00:00|5752.6|5742.6|5752|5742|5753.1|5743.1|5751.8|5741.8|66
1583208300000|2020-03-03 04:05:00|5751.9|5741.9|5750.9|5740.9|5752.5|5742.5|5749.6|5739.6|52
1583208600000|2020-03-03 04:10:00|5751|5741|5752.3|5742.3|5752.5|5742.5|5751|5741|36
1583208900000|2020-03-03 04:15:00|5752|5742|5752|5742|5752.9|5742.9|5751.4|5741.4|26
1583209200000|2020-03-03 04:20:00|5751.8|5741.8|5748.5|5738.5|5752.3|5742.3|5748.4|5738.4|82
1583209500000|2020-03-03 04:25:00|5748.6|5738.6|5744.8|5734.8|5749.3|5739.3|5744.5|5734.5|67
1583209800000|2020-03-03 04:30:00|5745|5735|5745|5735|5746|5736|5744.3|5734.3|65
1583210100000|2020-03-03 04:35:00|5745.3|5735.3|5748.4|5738.4|5748.4|5738.4|5745.3|5735.3|43
1583210400000|2020-03-03 04:40:00|5748.3|5738.3|5746.5|5736.5|5749.1|5739.1|5746.4|5736.4|40
1583210700000|2020-03-03 04:45:00|5746.3|5736.3|5748|5738|5748.5|5738.5|5745.8|5735.8|34
1583211000000|2020-03-03 04:50:00|5748.6|5738.6|5748.4|5738.4|5750.1|5740.1|5748.4|5738.4|28
1583211300000|2020-03-03 04:55:00|5748.1|5738.1|5748.9|5738.9|5749.6|5739.6|5747.8|5737.8|57
1583211600000|2020-03-03 05:00:00|5748.8|5738.8|5747.8|5737.8|5749.6|5739.6|5747.4|5737.4|74
1583211900000|2020-03-03 05:05:00|5747.5|5737.5|5743.5|5733.5|5747.5|5737.5|5743.5|5733.5|51
1583212200000|2020-03-03 05:10:00|5743.3|5733.3|5744.8|5734.8|5745.6|5735.6|5743.3|5733.3|61
1583212500000|2020-03-03 05:15:00|5744.4|5734.4|5744.3|5734.3|5744.6|5734.6|5742.8|5732.8|41
1583212800000|2020-03-03 05:20:00|5744.4|5734.4|5745|5735|5745.1|5735.1|5742.6|5732.6|57
1583213100000|2020-03-03 05:25:00|5744.8|5734.8|5744.5|5734.5|5745.5|5735.5|5743.8|5733.8|82
1583213400000|2020-03-03 05:30:00|5744.3|5734.3|5739.4|5729.4|5744.3|5734.3|5734.5|5724.5|298
1583213700000|2020-03-03 05:35:00|5739.3|5729.3|5733.9|5723.9|5742.3|5732.3|5733.9|5723.9|240
1583214000000|2020-03-03 05:40:00|5734|5724|5736.1|5726.1|5737.3|5727.3|5730.6|5720.6|180
1583214300000|2020-03-03 05:45:00|5735.8|5725.8|5734.4|5724.4|5736.3|5726.3|5731.4|5721.4|139
1583214600000|2020-03-03 05:50:00|5734.3|5724.3|5739.3|5729.3|5739.5|5729.5|5733.3|5723.3|183
1583214900000|2020-03-03 05:55:00|5739.4|5729.4|5735.3|5725.3|5740.5|5730.5|5733.8|5723.8|199
1583215200000|2020-03-03 06:00:00|5735|5725|5731|5721|5736.4|5726.4|5730.4|5720.4|289
1583215500000|2020-03-03 06:05:00|5731.3|5721.3|5726.9|5716.9|5731.9|5721.9|5726.9|5716.9|197
1583215800000|2020-03-03 06:10:00|5727.1|5717.1|5730.8|5720.8|5731.8|5721.8|5725.5|5715.5|160
1583216100000|2020-03-03 06:15:00|5730.6|5720.6|5728.6|5718.6|5730.6|5720.6|5724.9|5714.9|166
1583216400000|2020-03-03 06:20:00|5728.4|5718.4|5729.5|5719.5|5731.3|5721.3|5726.6|5716.6|119
1583216700000|2020-03-03 06:25:00|5729.3|5719.3|5733|5723|5733|5723|5728.9|5718.9|98
1583217000000|2020-03-03 06:30:00|5732.9|5722.9|5728.9|5718.9|5733.5|5723.5|5728.6|5718.6|78
1583217300000|2020-03-03 06:35:00|5728.6|5718.6|5729.8|5719.8|5729.9|5719.9|5726.6|5716.6|117
1583217600000|2020-03-03 06:40:00|5729.5|5719.5|5730.9|5720.9|5733|5723|5728.6|5718.6|153
1583217900000|2020-03-03 06:45:00|5730.8|5720.8|5729.3|5719.3|5732.1|5722.1|5728.4|5718.4|121
1583218200000|2020-03-03 06:50:00|5729.5|5719.5|5728.9|5718.9|5730.5|5720.5|5728.9|5718.9|75
1583218500000|2020-03-03 06:55:00|5728.8|5718.8|5735.9|5725.9|5736.8|5726.8|5728.5|5718.5|140
1583218800000|2020-03-03 07:00:00|5735.6|5725.6|5740.6|5730.6|5741.6|5731.6|5735.1|5725.1|97
1583219100000|2020-03-03 07:05:00|5741|5731|5740.1|5730.1|5741.6|5731.6|5738.9|5728.9|70
1583219400000|2020-03-03 07:10:00|5740|5730|5741.8|5731.8|5742.8|5732.8|5737.9|5727.9|73
1583219700000|2020-03-03 07:15:00|5741.3|5731.3|5739|5729|5741.8|5731.8|5737.3|5727.3|90
1583220000000|2020-03-03 07:20:00|5738.8|5728.8|5735.4|5725.4|5738.8|5728.8|5734.4|5724.4|109
1583220300000|2020-03-03 07:25:00|5735.3|5725.3|5735.6|5725.6|5739.4|5729.4|5734.9|5724.9|161
1583220600000|2020-03-03 07:30:00|5735.3|5725.3|5733|5723|5736.6|5726.6|5732.4|5722.4|102
1583220900000|2020-03-03 07:35:00|5732.9|5722.9|5729.5|5719.5|5733.8|5723.8|5727.3|5717.3|104
1583221200000|2020-03-03 07:40:00|5729.8|5719.8|5728.5|5718.5|5730.8|5720.8|5727.5|5717.5|77
1583221500000|2020-03-03 07:45:00|5728.8|5718.8|5726.1|5716.1|5728.8|5718.8|5726.1|5716.1|79
1583221800000|2020-03-03 07:50:00|5725.9|5715.9|5729|5719|5729.6|5719.6|5723.4|5713.4|138
1583222100000|2020-03-03 07:55:00|5728.8|5718.8|5728.1|5718.1|5730.8|5720.8|5728.1|5718.1|140
1583222400000|2020-03-03 08:00:00|5727.9|5717.9|5720|5710|5730.9|5720.9|5719.4|5709.4|217
1583222700000|2020-03-03 08:05:00|5720.3|5710.3|5721.6|5711.6|5722.5|5712.5|5714.9|5704.9|199
1583223000000|2020-03-03 08:10:00|5721.4|5711.4|5732.6|5722.6|5732.6|5722.6|5720.8|5710.8|230
1583223300000|2020-03-03 08:15:00|5731.8|5721.8|5727.5|5717.5|5732.9|5722.9|5725.9|5715.9|283
1583223600000|2020-03-03 08:20:00|5727.6|5717.6|5723.8|5713.8|5730|5720|5722.4|5712.4|227
1583223900000|2020-03-03 08:25:00|5724|5714|5724.4|5714.4|5725.1|5715.1|5719.6|5709.6|167
1583224200000|2020-03-03 08:30:00|5724.6|5714.6|5734.6|5724.6|5735.6|5725.6|5723.1|5713.1|181
1583224500000|2020-03-03 08:35:00|5734.4|5724.4|5737.9|5727.9|5740.9|5730.9|5731.6|5721.6|169
1583224800000|2020-03-03 08:40:00|5738.1|5728.1|5736.6|5726.6|5740.1|5730.1|5735.1|5725.1|158
1583225100000|2020-03-03 08:45:00|5736.4|5726.4|5730.9|5720.9|5736.6|5726.6|5726.9|5716.9|206
1583225400000|2020-03-03 08:50:00|5730.6|5720.6|5722.6|5712.6|5732.6|5722.6|5722.4|5712.4|132
1583225700000|2020-03-03 08:55:00|5722.4|5712.4|5721.9|5711.9|5723.9|5713.9|5717.6|5707.6|179
1583226000000|2020-03-03 09:00:00|5721.6|5711.6|5727.1|5717.1|5734.9|5724.9|5718.1|5708.1|256
1583226300000|2020-03-03 09:05:00|5727.4|5717.4|5734.9|5724.9|5736.6|5726.6|5727.1|5717.1|187
1583226600000|2020-03-03 09:10:00|5735.4|5725.4|5742.6|5732.6|5743.1|5733.1|5735.4|5725.4|202
1583226900000|2020-03-03 09:15:00|5742.9|5732.9|5733.6|5723.6|5743.6|5733.6|5730.6|5720.6|175
1583227200000|2020-03-03 09:20:00|5734.1|5724.1|5726.6|5716.6|5734.6|5724.6|5725.6|5715.6|149
1583227500000|2020-03-03 09:25:00|5726.9|5716.9|5723.1|5713.1|5727.9|5717.9|5722.1|5712.1|126
1583227800000|2020-03-03 09:30:00|5723.4|5713.4|5725.1|5715.1|5727.6|5717.6|5722.4|5712.4|175
1583228100000|2020-03-03 09:35:00|5725.4|5715.4|5725.6|5715.6|5726.9|5716.9|5723.1|5713.1|134
1583228400000|2020-03-03 09:40:00|5725.4|5715.4|5727.9|5717.9|5727.9|5717.9|5724.4|5714.4|131
1583228700000|2020-03-03 09:45:00|5727.6|5717.6|5731.6|5721.6|5731.9|5721.9|5724.4|5714.4|199
1583229000000|2020-03-03 09:50:00|5731.9|5721.9|5730.1|5720.1|5733.1|5723.1|5727.1|5717.1|213
1583229300000|2020-03-03 09:55:00|5728.9|5718.9|5729.4|5719.4|5731.1|5721.1|5726.1|5716.1|112
1583229600000|2020-03-03 10:00:00|5729.6|5719.6|5726.6|5716.6|5729.9|5719.9|5726.4|5716.4|52
1583229900000|2020-03-03 10:05:00|5726.4|5716.4|5723.4|5713.4|5726.4|5716.4|5721.9|5711.9|89
1583230200000|2020-03-03 10:10:00|5723.6|5713.6|5726.4|5716.4|5727.4|5717.4|5722.9|5712.9|91
1583230500000|2020-03-03 10:15:00|5726.6|5716.6|5728.1|5718.1|5728.1|5718.1|5725.9|5715.9|88
1583230800000|2020-03-03 10:20:00|5727.9|5717.9|5730.4|5720.4|5730.6|5720.6|5726.6|5716.6|74
1583231100000|2020-03-03 10:25:00|5730.6|5720.6|5731.4|5721.4|5732.4|5722.4|5728.1|5718.1|86
1583231400000|2020-03-03 10:30:00|5731.1|5721.1|5729.9|5719.9|5731.9|5721.9|5728.6|5718.6|97
1583231700000|2020-03-03 10:35:00|5730.1|5720.1|5730.4|5720.4|5730.9|5720.9|5728.4|5718.4|80
1583232000000|2020-03-03 10:40:00|5729.9|5719.9|5725.4|5715.4|5730.6|5720.6|5724.4|5714.4|56
1583232300000|2020-03-03 10:45:00|5725.1|5715.1|5724.6|5714.6|5725.9|5715.9|5723.9|5713.9|89
1583232600000|2020-03-03 10:50:00|5724.4|5714.4|5725.6|5715.6|5725.9|5715.9|5722.6|5712.6|79
1583232900000|2020-03-03 10:55:00|5725.9|5715.9|5726.6|5716.6|5727.1|5717.1|5724.9|5714.9|107
1583233200000|2020-03-03 11:00:00|5726.9|5716.9|5716.9|5706.9|5726.9|5716.9|5716.6|5706.6|154
1583233500000|2020-03-03 11:05:00|5717.1|5707.1|5717.4|5707.4|5719.4|5709.4|5715.9|5705.9|152
1583233800000|2020-03-03 11:10:00|5717.1|5707.1|5712.9|5702.9|5718.1|5708.1|5708.6|5698.6|153
1583234100000|2020-03-03 11:15:00|5713.6|5703.6|5713.6|5703.6|5713.6|5703.6|5710.6|5700.6|103
1583234400000|2020-03-03 11:20:00|5713.4|5703.4|5710.9|5700.9|5713.9|5703.9|5710.1|5700.1|94
1583234700000|2020-03-03 11:25:00|5711.1|5701.1|5707.1|5697.1|5711.1|5701.1|5706.6|5696.6|144
1583235000000|2020-03-03 11:30:00|5707.4|5697.4|5708.1|5698.1|5708.6|5698.6|5706.9|5696.9|82
1583235300000|2020-03-03 11:35:00|5707.9|5697.9|5704.4|5694.4|5708.6|5698.6|5703.9|5693.9|90
1583235600000|2020-03-03 11:40:00|5704.6|5694.6|5705.9|5695.9|5706.9|5696.9|5703.6|5693.6|89
1583235900000|2020-03-03 11:45:00|5706.1|5696.1|5704.1|5694.1|5707.9|5697.9|5703.6|5693.6|99
1583236200000|2020-03-03 11:50:00|5704.4|5694.4|5704.6|5694.6|5706.1|5696.1|5703.9|5693.9|78
1583236500000|2020-03-03 11:55:00|5704.9|5694.9|5704.6|5694.6|5706.6|5696.6|5704.4|5694.4|62
1583236800000|2020-03-03 12:00:00|5704.9|5694.9|5704.6|5694.6|5707.4|5697.4|5703.9|5693.9|94
1583237100000|2020-03-03 12:05:00|5704.4|5694.4|5703.4|5693.4|5705.6|5695.6|5701.9|5691.9|85
1583237400000|2020-03-03 12:10:00|5703.1|5693.1|5700.6|5690.6|5704.1|5694.1|5699.9|5689.9|105
1583237700000|2020-03-03 12:15:00|5700.4|5690.4|5704.4|5694.4|5706.6|5696.6|5700.1|5690.1|136
1583238000000|2020-03-03 12:20:00|5704.1|5694.1|5698.4|5688.4|5704.1|5694.1|5698.4|5688.4|137
1583238300000|2020-03-03 12:25:00|5698.6|5688.6|5696.4|5686.4|5699.1|5689.1|5691.1|5681.1|115
1583238600000|2020-03-03 12:30:00|5696.1|5686.1|5693.6|5683.6|5697.9|5687.9|5692.4|5682.4|198
1583238900000|2020-03-03 12:35:00|5693.4|5683.4|5681.1|5671.1|5693.6|5683.6|5677.1|5667.1|335
1583239200000|2020-03-03 12:40:00|5680.6|5670.6|5681.4|5671.4|5682.6|5672.6|5675.9|5665.9|180
1583239500000|2020-03-03 12:45:00|5681.1|5671.1|5681.9|5671.9|5682.4|5672.4|5678.1|5668.1|262
1583239800000|2020-03-03 12:50:00|5681.6|5671.6|5681.9|5671.9|5683.4|5673.4|5678.6|5668.6|156
1583240100000|2020-03-03 12:55:00|5682.1|5672.1|5689.4|5679.4|5695.1|5685.1|5681.1|5671.1|324
1583240400000|2020-03-03 13:00:00|5689.6|5679.6|5687.9|5677.9|5697.9|5687.9|5686.4|5676.4|239
1583240700000|2020-03-03 13:05:00|5688.1|5678.1|5680.9|5670.9|5690.1|5680.1|5678.1|5668.1|243
1583241000000|2020-03-03 13:10:00|5681.1|5671.1|5680.1|5670.1|5687.9|5677.9|5669.1|5659.1|273
1583241300000|2020-03-03 13:15:00|5679.9|5669.9|5671.6|5661.6|5680.1|5670.1|5670.9|5660.9|239
1583241600000|2020-03-03 13:20:00|5671.4|5661.4|5672.1|5662.1|5673.1|5663.1|5668.1|5658.1|264
1583241900000|2020-03-03 13:25:00|5672.4|5662.4|5673.4|5663.4|5678.1|5668.1|5670.1|5660.1|214
1583242200000|2020-03-03 13:30:00|5674.6|5664.6|5672.4|5662.4|5674.6|5664.6|5668.1|5658.1|196
1583242500000|2020-03-03 13:35:00|5672.6|5662.6|5668.6|5658.6|5672.9|5662.9|5666.4|5656.4|189
1583242800000|2020-03-03 13:40:00|5668.9|5658.9|5662.1|5652.1|5669.4|5659.4|5661.4|5651.4|152
1583243100000|2020-03-03 13:45:00|5661.6|5651.6|5673.9|5663.9|5674.4|5664.4|5660.4|5650.4|199
1583243400000|2020-03-03 13:50:00|5674.1|5664.1|5674.6|5664.6|5682.4|5672.4|5671.9|5661.9|205
1583243700000|2020-03-03 13:55:00|5674.4|5664.4|5678.1|5668.1|5684.1|5674.1|5674.1|5664.1|238
1583244000000|2020-03-03 14:00:00|5677.9|5667.9|5675.6|5665.6|5678.9|5668.9|5672.9|5662.9|192
1583244300000|2020-03-03 14:05:00|5675.9|5665.9|5673.9|5663.9|5679.9|5669.9|5673.9|5663.9|174
1583244600000|2020-03-03 14:10:00|5674.4|5664.4|5675.4|5665.4|5678.6|5668.6|5672.6|5662.6|184
1583244900000|2020-03-03 14:15:00|5675.6|5665.6|5675.9|5665.9|5678.9|5668.9|5673.9|5663.9|193
1583245200000|2020-03-03 14:20:00|5676.1|5666.1|5670.4|5660.4|5677.1|5667.1|5667.1|5657.1|151
1583245500000|2020-03-03 14:25:00|5670.6|5660.6|5670.6|5660.6|5675.1|5665.1|5668.6|5658.6|119
1583245800000|2020-03-03 14:30:00|5671.1|5661.1|5662.6|5652.6|5671.1|5661.1|5662.1|5652.1|248
1583246100000|2020-03-03 14:35:00|5662.4|5652.4|5665.4|5655.4|5665.4|5655.4|5661.6|5651.6|127
1583246400000|2020-03-03 14:40:00|5665.1|5655.1|5662.4|5652.4|5666.6|5656.6|5662.1|5652.1|139
1583246700000|2020-03-03 14:45:00|5662.6|5652.6|5661.6|5651.6|5663.6|5653.6|5661.1|5651.1|99
1583247000000|2020-03-03 14:50:00|5661.4|5651.4|5663.1|5653.1|5665.6|5655.6|5661.1|5651.1|184
1583247300000|2020-03-03 14:55:00|5663.4|5653.4|5664.1|5654.1|5666.1|5656.1|5662.4|5652.4|179
1583247600000|2020-03-03 15:00:00|5667.4|5657.4|5684.6|5674.6|5720.8|5710.8|5665.6|5655.6|530
1583247900000|2020-03-03 15:05:00|5684.9|5674.9|5685.9|5675.9|5696.6|5686.6|5682.6|5672.6|480
1583248200000|2020-03-03 15:10:00|5686.1|5676.1|5668.6|5658.6|5694.3|5684.3|5664.4|5654.4|440
1583248500000|2020-03-03 15:15:00|5669.6|5659.6|5679.3|5669.3|5681|5671|5657.5|5647.5|486
1583248800000|2020-03-03 15:20:00|5679|5669|5698.6|5688.6|5699.4|5689.4|5678.3|5668.3|435
1583249100000|2020-03-03 15:25:00|5698.8|5688.8|5691.9|5681.9|5699.5|5689.5|5685.6|5675.6|401
1583249400000|2020-03-03 15:30:00|5692.1|5682.1|5676|5666|5692.9|5682.9|5672.8|5662.8|360
1583249700000|2020-03-03 15:35:00|5676.3|5666.3|5685.8|5675.8|5687|5677|5676|5666|340
1583250000000|2020-03-03 15:40:00|5686.1|5676.1|5685.5|5675.5|5693|5683|5685.3|5675.3|306
1583250300000|2020-03-03 15:45:00|5685.3|5675.3|5670|5660|5688.3|5678.3|5667.8|5657.8|290
1583250600000|2020-03-03 15:50:00|5669.5|5659.5|5667.5|5657.5|5670.8|5660.8|5662.5|5652.5|264
1583250900000|2020-03-03 15:55:00|5667.8|5657.8|5667.8|5657.8|5671|5661|5663|5653|232
1583251200000|2020-03-03 16:00:00|5667.5|5657.5|5661.8|5651.8|5667.5|5657.5|5661.3|5651.3|271
1583251500000|2020-03-03 16:05:00|5661.5|5651.5|5653|5643|5661.5|5651.5|5643|5633|383
1583251800000|2020-03-03 16:10:00|5652.5|5642.5|5645.8|5635.8|5653|5643|5642.5|5632.5|335
1583252100000|2020-03-03 16:15:00|5645|5635|5644.8|5634.8|5662.5|5652.5|5644.5|5634.5|349
1583252400000|2020-03-03 16:20:00|5644.3|5634.3|5630.3|5620.3|5647.3|5637.3|5630|5620|336
1583252700000|2020-03-03 16:25:00|5630.5|5620.5|5632.9|5622.9|5638.6|5628.6|5628.5|5618.5|366
1583253000000|2020-03-03 16:30:00|5633.4|5623.4|5650.4|5640.4|5650.4|5640.4|5632.1|5622.1|292
1583253300000|2020-03-03 16:35:00|5650.5|5640.5|5654.8|5644.8|5657.8|5647.8|5649.5|5639.5|310
1583253600000|2020-03-03 16:40:00|5655|5645|5660.5|5650.5|5669.8|5659.8|5652.3|5642.3|262
1583253900000|2020-03-03 16:45:00|5660.8|5650.8|5670.8|5660.8|5679.3|5669.3|5659.5|5649.5|323
1583254200000|2020-03-03 16:50:00|5669.3|5659.3|5681.3|5671.3|5682.3|5672.3|5669.3|5659.3|271
1583254500000|2020-03-03 16:55:00|5680.8|5670.8|5675|5665|5681.3|5671.3|5673.8|5663.8|196
1583254800000|2020-03-03 17:00:00|5674.8|5664.8|5672.8|5662.8|5675.3|5665.3|5669.8|5659.8|227
1583255100000|2020-03-03 17:05:00|5673|5663|5675.8|5665.8|5676.8|5666.8|5670.8|5660.8|123
1583255400000|2020-03-03 17:10:00|5676.3|5666.3|5679.5|5669.5|5681.5|5671.5|5671.8|5661.8|226
1583255700000|2020-03-03 17:15:00|5679.3|5669.3|5672.9|5662.9|5682.3|5672.3|5672.3|5662.3|127
1583256000000|2020-03-03 17:20:00|5672.6|5662.6|5678.1|5668.1|5679.6|5669.6|5670.6|5660.6|98
1583256300000|2020-03-03 17:25:00|5678.4|5668.4|5678.4|5668.4|5679.4|5669.4|5672.4|5662.4|159
1583256600000|2020-03-03 17:30:00|5678.5|5668.5|5679.1|5669.1|5682|5672|5676.4|5666.4|201
1583256900000|2020-03-03 17:35:00|5678.9|5668.9|5681|5671|5682.6|5672.6|5676.6|5666.6|223
1583257200000|2020-03-03 17:40:00|5680.8|5670.8|5678.1|5668.1|5681.5|5671.5|5676.9|5666.9|179
1583257500000|2020-03-03 17:45:00|5678.4|5668.4|5683|5673|5684.6|5674.6|5678.4|5668.4|200
1583257800000|2020-03-03 17:50:00|5682.9|5672.9|5681.4|5671.4|5683.5|5673.5|5679.9|5669.9|127
1583258100000|2020-03-03 17:55:00|5681.3|5671.3|5679.8|5669.8|5684|5674|5677.3|5667.3|177
1583283600000|2020-03-04 01:00:00|5719.3|5709.3|5716.8|5706.8|5720.8|5710.8|5706.5|5696.5|312
1583283900000|2020-03-04 01:05:00|5717.3|5707.3|5722.5|5712.5|5725.5|5715.5|5716.5|5706.5|288
1583284200000|2020-03-04 01:10:00|5722.9|5712.9|5725.5|5715.5|5728.5|5718.5|5722.9|5712.9|215
1583284500000|2020-03-04 01:15:00|5725.8|5715.8|5723.3|5713.3|5726.3|5716.3|5722|5712|152
1583284800000|2020-03-04 01:20:00|5723.5|5713.5|5713.1|5703.1|5724.9|5714.9|5712.5|5702.5|187
1583285100000|2020-03-04 01:25:00|5713.4|5703.4|5717.5|5707.5|5719.5|5709.5|5713.4|5703.4|157
1583285400000|2020-03-04 01:30:00|5717.6|5707.6|5710.5|5700.5|5720.5|5710.5|5707.3|5697.3|232
1583285700000|2020-03-04 01:35:00|5710.8|5700.8|5709|5699|5715.5|5705.5|5707.5|5697.5|237
1583286000000|2020-03-04 01:40:00|5709.3|5699.3|5712.1|5702.1|5712.4|5702.4|5708.3|5698.3|140
1583286300000|2020-03-04 01:45:00|5712|5702|5706.6|5696.6|5714|5704|5706.5|5696.5|163
1583286600000|2020-03-04 01:50:00|5706.5|5696.5|5708.3|5698.3|5708.8|5698.8|5704.9|5694.9|116
1583286900000|2020-03-04 01:55:00|5708|5698|5709.5|5699.5|5710.8|5700.8|5706.6|5696.6|142
1583287200000|2020-03-04 02:00:00|5709.3|5699.3|5708.5|5698.5|5709.8|5699.8|5707.3|5697.3|149
1583287500000|2020-03-04 02:05:00|5708.3|5698.3|5708.5|5698.5|5710.3|5700.3|5707.1|5697.1|124
1583287800000|2020-03-04 02:10:00|5708.3|5698.3|5705.8|5695.8|5708.5|5698.5|5705.8|5695.8|76
1583288100000|2020-03-04 02:15:00|5706|5696|5706.5|5696.5|5706.5|5696.5|5705|5695|49
1583288400000|2020-03-04 02:20:00|5706.8|5696.8|5710.5|5700.5|5711.5|5701.5|5705.8|5695.8|54
1583288700000|2020-03-04 02:25:00|5710.8|5700.8|5712.5|5702.5|5713|5703|5710.8|5700.8|52
1583289000000|2020-03-04 02:30:00|5713|5703|5720.3|5710.3|5722.4|5712.4|5713|5703|206
1583289300000|2020-03-04 02:35:00|5720.5|5710.5|5718.3|5708.3|5722.6|5712.6|5717.8|5707.8|107
1583289600000|2020-03-04 02:40:00|5718.5|5708.5|5726|5716|5727.9|5717.9|5718.5|5708.5|156
1583289900000|2020-03-04 02:45:00|5726.3|5716.3|5726.3|5716.3|5727.5|5717.5|5724.3|5714.3|189
1583290200000|2020-03-04 02:50:00|5726|5716|5721.4|5711.4|5726|5716|5720.8|5710.8|204
1583290500000|2020-03-04 02:55:00|5721.5|5711.5|5726|5716|5727|5717|5720|5710|139
1583290800000|2020-03-04 03:00:00|5726.3|5716.3|5723.8|5713.8|5727.8|5717.8|5723|5713|193
1583291100000|2020-03-04 03:05:00|5723.5|5713.5|5725.3|5715.3|5726.3|5716.3|5721.8|5711.8|136
1583291400000|2020-03-04 03:10:00|5725.5|5715.5|5727.5|5717.5|5729.1|5719.1|5725.5|5715.5|119
1583291700000|2020-03-04 03:15:00|5727.3|5717.3|5727.9|5717.9|5730|5720|5726.6|5716.6|138
1583292000000|2020-03-04 03:20:00|5728|5718|5726.4|5716.4|5729.8|5719.8|5726.1|5716.1|115
1583292300000|2020-03-04 03:25:00|5726.6|5716.6|5726.9|5716.9|5728.3|5718.3|5726.1|5716.1|89
1583292600000|2020-03-04 03:30:00|5726.6|5716.6|5726.1|5716.1|5727.6|5717.6|5726.1|5716.1|49
1583292900000|2020-03-04 03:35:00|5726.4|5716.4|5724.3|5714.3|5726.4|5716.4|5723.3|5713.3|67
1583293200000|2020-03-04 03:40:00|5723.9|5713.9|5724.8|5714.8|5725|5715|5723.8|5713.8|10
1583293500000|2020-03-04 03:45:00|5724.5|5714.5|5722.8|5712.8|5724.8|5714.8|5722.8|5712.8|42
1583293800000|2020-03-04 03:50:00|5722.5|5712.5|5723.3|5713.3|5723.3|5713.3|5719.9|5709.9|35
1583294100000|2020-03-04 03:55:00|5723.4|5713.4|5723.3|5713.3|5723.8|5713.8|5722.5|5712.5|10
1583294400000|2020-03-04 04:00:00|5723|5713|5723.1|5713.1|5724.8|5714.8|5721.3|5711.3|40
1583294700000|2020-03-04 04:05:00|5723.4|5713.4|5722.8|5712.8|5723.4|5713.4|5722.3|5712.3|24
1583295000000|2020-03-04 04:10:00|5722.5|5712.5|5722.5|5712.5|5723.5|5713.5|5722.1|5712.1|35
1583295300000|2020-03-04 04:15:00|5722.8|5712.8|5722.9|5712.9|5723.4|5713.4|5722.5|5712.5|17
1583295600000|2020-03-04 04:20:00|5722.6|5712.6|5722|5712|5722.6|5712.6|5722|5712|35
1583295900000|2020-03-04 04:25:00|5721.8|5711.8|5723.8|5713.8|5724.5|5714.5|5720.5|5710.5|76
1583296200000|2020-03-04 04:30:00|5723.5|5713.5|5722.8|5712.8|5723.5|5713.5|5722.5|5712.5|26
1583296500000|2020-03-04 04:35:00|5722.5|5712.5|5720.6|5710.6|5722.5|5712.5|5720.5|5710.5|29
1583296800000|2020-03-04 04:40:00|5720.4|5710.4|5720.4|5710.4|5720.6|5710.6|5720|5710|18
1583297100000|2020-03-04 04:45:00|5720.6|5710.6|5720.5|5710.5|5721.3|5711.3|5720|5710|26
1583297400000|2020-03-04 04:50:00|5720.3|5710.3|5720.5|5710.5|5721.1|5711.1|5719.1|5709.1|31
1583297700000|2020-03-04 04:55:00|5720.3|5710.3|5721|5711|5721.1|5711.1|5720|5710|10
1583298000000|2020-03-04 05:00:00|5721.3|5711.3|5721|5711|5722|5712|5720|5710|29
1583298300000|2020-03-04 05:05:00|5721.3|5711.3|5721|5711|5722.4|5712.4|5720.5|5710.5|35
1583298600000|2020-03-04 05:10:00|5720.5|5710.5|5722.4|5712.4|5723.3|5713.3|5720.5|5710.5|35
1583298900000|2020-03-04 05:15:00|5722.6|5712.6|5722.1|5712.1|5722.8|5712.8|5722|5712|37
1583299200000|2020-03-04 05:20:00|5722.4|5712.4|5723|5713|5723.3|5713.3|5721.5|5711.5|29
1583299500000|2020-03-04 05:25:00|5723.3|5713.3|5723.5|5713.5|5724.8|5714.8|5722.6|5712.6|46
1583299800000|2020-03-04 05:30:00|5723.8|5713.8|5720.5|5710.5|5726|5716|5719.4|5709.4|169
1583300100000|2020-03-04 05:35:00|5720.8|5710.8|5718.9|5708.9|5722.1|5712.1|5717.6|5707.6|128
1583300400000|2020-03-04 05:40:00|5719|5709|5718.8|5708.8|5719.3|5709.3|5717|5707|102
1583300700000|2020-03-04 05:45:00|5718.5|5708.5|5721.6|5711.6|5724|5714|5716.9|5706.9|117
1583301000000|2020-03-04 05:50:00|5721.3|5711.3|5719.8|5709.8|5721.5|5711.5|5719.1|5709.1|96
1583301300000|2020-03-04 05:55:00|5719.3|5709.3|5712.5|5702.5|5719.3|5709.3|5712.5|5702.5|111
1583301600000|2020-03-04 06:00:00|5712.8|5702.8|5715.5|5705.5|5717.5|5707.5|5712.3|5702.3|197
1583301900000|2020-03-04 06:05:00|5715.4|5705.4|5717.5|5707.5|5719.4|5709.4|5715|5705|125
1583302200000|2020-03-04 06:10:00|5717.6|5707.6|5715.5|5705.5|5719.4|5709.4|5714|5704|137
1583302500000|2020-03-04 06:15:00|5715.8|5705.8|5716|5706|5720.5|5710.5|5715.3|5705.3|104
1583302800000|2020-03-04 06:20:00|5715.8|5705.8|5713|5703|5718|5708|5711.8|5701.8|111
1583303100000|2020-03-04 06:25:00|5713.3|5703.3|5711|5701|5713.6|5703.6|5708.9|5698.9|94
1583303400000|2020-03-04 06:30:00|5711.3|5701.3|5711.3|5701.3|5711.5|5701.5|5706.5|5696.5|142
1583303700000|2020-03-04 06:35:00|5711.4|5701.4|5709.3|5699.3|5711.6|5701.6|5707.5|5697.5|152
1583304000000|2020-03-04 06:40:00|5709.8|5699.8|5711.5|5701.5|5713.4|5703.4|5709.5|5699.5|139
1583304300000|2020-03-04 06:45:00|5711.8|5701.8|5714.5|5704.5|5715.1|5705.1|5711.3|5701.3|110
1583304600000|2020-03-04 06:50:00|5714.6|5704.6|5717|5707|5718.8|5708.8|5714.4|5704.4|140
1583304900000|2020-03-04 06:55:00|5716.8|5706.8|5717.3|5707.3|5719.6|5709.6|5716.3|5706.3|133
1583305200000|2020-03-04 07:00:00|5717.5|5707.5|5719.8|5709.8|5719.8|5709.8|5715.5|5705.5|95
1583305500000|2020-03-04 07:05:00|5719.6|5709.6|5718.8|5708.8|5720.3|5710.3|5714.9|5704.9|136
1583305800000|2020-03-04 07:10:00|5718.5|5708.5|5715.5|5705.5|5719.6|5709.6|5713.5|5703.5|123
1583306100000|2020-03-04 07:15:00|5715.3|5705.3|5722.3|5712.3|5722.8|5712.8|5715.1|5705.1|122
1583306400000|2020-03-04 07:20:00|5722.5|5712.5|5716.9|5706.9|5722.8|5712.8|5716.8|5706.8|57
1583306700000|2020-03-04 07:25:00|5716.8|5706.8|5712.8|5702.8|5717.3|5707.3|5710.8|5700.8|120
1583307000000|2020-03-04 07:30:00|5712.5|5702.5|5706.9|5696.9|5712.5|5702.5|5705.5|5695.5|125
1583307300000|2020-03-04 07:35:00|5707.1|5697.1|5707.5|5697.5|5709.8|5699.8|5705.4|5695.4|80
1583307600000|2020-03-04 07:40:00|5706.6|5696.6|5707.8|5697.8|5709.8|5699.8|5706.3|5696.3|80
1583307900000|2020-03-04 07:45:00|5707.5|5697.5|5707.9|5697.9|5709.4|5699.4|5707.5|5697.5|74
1583308200000|2020-03-04 07:50:00|5707.8|5697.8|5706.6|5696.6|5708.3|5698.3|5704|5694|71
1583308500000|2020-03-04 07:55:00|5706.4|5696.4|5703.8|5693.8|5706.4|5696.4|5701|5691|129
1583308800000|2020-03-04 08:00:00|5703.5|5693.5|5705.6|5695.6|5706.4|5696.4|5699.8|5689.8|171
1583309100000|2020-03-04 08:05:00|5705.9|5695.9|5710.4|5700.4|5714.6|5704.6|5704.9|5694.9|155
1583309400000|2020-03-04 08:10:00|5710.6|5700.6|5705.6|5695.6|5711.6|5701.6|5704.3|5694.3|248
1583309700000|2020-03-04 08:15:00|5705.5|5695.5|5710.1|5700.1|5711.3|5701.3|5705.5|5695.5|143
1583310000000|2020-03-04 08:20:00|5710|5700|5711|5701|5711.5|5701.5|5706.4|5696.4|158
1583310300000|2020-03-04 08:25:00|5710.8|5700.8|5715|5705|5715.8|5705.8|5709.8|5699.8|128
1583310600000|2020-03-04 08:30:00|5715.4|5705.4|5712.6|5702.6|5716.9|5706.9|5709.5|5699.5|132
1583310900000|2020-03-04 08:35:00|5712.8|5702.8|5717.6|5707.6|5719.6|5709.6|5712.4|5702.4|120
1583311200000|2020-03-04 08:40:00|5717.5|5707.5|5716.8|5706.8|5719.1|5709.1|5713.9|5703.9|137
1583311500000|2020-03-04 08:45:00|5717|5707|5718.6|5708.6|5719.3|5709.3|5713.8|5703.8|94
1583311800000|2020-03-04 08:50:00|5718.9|5708.9|5719.1|5709.1|5719.5|5709.5|5717.5|5707.5|98
1583312100000|2020-03-04 08:55:00|5718.8|5708.8|5712.1|5702.1|5718.8|5708.8|5711.4|5701.4|89
1583312400000|2020-03-04 09:00:00|5712.3|5702.3|5722.5|5712.5|5723.1|5713.1|5712.3|5702.3|177
1583312700000|2020-03-04 09:05:00|5722.3|5712.3|5714.3|5704.3|5725.4|5715.4|5711.4|5701.4|214
1583313000000|2020-03-04 09:10:00|5714|5704|5715|5705|5716.6|5706.6|5711.8|5701.8|137
1583313300000|2020-03-04 09:15:00|5714.8|5704.8|5718|5708|5718|5708|5711.8|5701.8|124
1583313600000|2020-03-04 09:20:00|5718.3|5708.3|5720.3|5710.3|5721.3|5711.3|5717.8|5707.8|133
1583313900000|2020-03-04 09:25:00|5720.4|5710.4|5720.3|5710.3|5721.5|5711.5|5717.8|5707.8|126
1583314200000|2020-03-04 09:30:00|5720.5|5710.5|5718|5708|5721.5|5711.5|5717|5707|231
1583314500000|2020-03-04 09:35:00|5718.3|5708.3|5723.5|5713.5|5725|5715|5717|5707|202
1583314800000|2020-03-04 09:40:00|5723.3|5713.3|5726.1|5716.1|5729.5|5719.5|5722.3|5712.3|126
1583315100000|2020-03-04 09:45:00|5726.5|5716.5|5722.5|5712.5|5727.5|5717.5|5721|5711|117
1583315400000|2020-03-04 09:50:00|5722.8|5712.8|5725.3|5715.3|5725.5|5715.5|5722|5712|58
1583315700000|2020-03-04 09:55:00|5724.8|5714.8|5723|5713|5725.8|5715.8|5722|5712|101
1583316000000|2020-03-04 10:00:00|5722.8|5712.8|5725.3|5715.3|5728.6|5718.6|5722.8|5712.8|145
1583316300000|2020-03-04 10:05:00|5725.5|5715.5|5728.9|5718.9|5729.1|5719.1|5724.5|5714.5|177
1583316600000|2020-03-04 10:10:00|5728.6|5718.6|5728.9|5718.9|5729.9|5719.9|5727.8|5717.8|102
1583316900000|2020-03-04 10:15:00|5728.6|5718.6|5727.5|5717.5|5729.5|5719.5|5725.9|5715.9|56
1583317200000|2020-03-04 10:20:00|5727.8|5717.8|5727.5|5717.5|5730.4|5720.4|5726.5|5716.5|64
1583317500000|2020-03-04 10:25:00|5727.3|5717.3|5726.3|5716.3|5728.6|5718.6|5725.3|5715.3|113
1583317800000|2020-03-04 10:30:00|5726.4|5716.4|5723.6|5713.6|5726.9|5716.9|5721|5711|75
1583318100000|2020-03-04 10:35:00|5723.4|5713.4|5724.9|5714.9|5725.3|5715.3|5722.3|5712.3|94
1583318400000|2020-03-04 10:40:00|5724.6|5714.6|5722.6|5712.6|5726.3|5716.3|5722.6|5712.6|63
1583318700000|2020-03-04 10:45:00|5722.4|5712.4|5722.4|5712.4|5723.1|5713.1|5721.4|5711.4|57
1583319000000|2020-03-04 10:50:00|5722.6|5712.6|5721.1|5711.1|5724.3|5714.3|5720.5|5710.5|71
1583319300000|2020-03-04 10:55:00|5721.4|5711.4|5718.1|5708.1|5721.5|5711.5|5717.6|5707.6|64
1583319600000|2020-03-04 11:00:00|5717.9|5707.9|5720.9|5710.9|5721.8|5711.8|5717.9|5707.9|30
1583319900000|2020-03-04 11:05:00|5721.3|5711.3|5723.9|5713.9|5723.9|5713.9|5721|5711|46
1583320200000|2020-03-04 11:10:00|5723.8|5713.8|5719.1|5709.1|5723.8|5713.8|5719.1|5709.1|73
1583320500000|2020-03-04 11:15:00|5719.4|5709.4|5718.1|5708.1|5719.4|5709.4|5716.3|5706.3|72
1583320800000|2020-03-04 11:20:00|5718.4|5708.4|5722|5712|5722|5712|5717.1|5707.1|70
1583321100000|2020-03-04 11:25:00|5721.8|5711.8|5724.5|5714.5|5724.8|5714.8|5721.8|5711.8|66
1583321400000|2020-03-04 11:30:00|5724.8|5714.8|5723.4|5713.4|5726|5716|5722.1|5712.1|75
1583321700000|2020-03-04 11:35:00|5723.6|5713.6|5726.9|5716.9|5727.8|5717.8|5723.6|5713.6|64
1583322000000|2020-03-04 11:40:00|5727.1|5717.1|5726.8|5716.8|5728.6|5718.6|5725.1|5715.1|82
1583322300000|2020-03-04 11:45:00|5726.5|5716.5|5723.4|5713.4|5726.9|5716.9|5722.9|5712.9|74
1583322600000|2020-03-04 11:50:00|5723.6|5713.6|5724.9|5714.9|5725.4|5715.4|5723.4|5713.4|69
1583322900000|2020-03-04 11:55:00|5725.1|5715.1|5722.1|5712.1|5725.1|5715.1|5721.1|5711.1|72
1583323200000|2020-03-04 12:00:00|5721.9|5711.9|5723.6|5713.6|5724.1|5714.1|5720.8|5710.8|77
1583323500000|2020-03-04 12:05:00|5723.4|5713.4|5724.1|5714.1|5726.6|5716.6|5721.9|5711.9|118
1583323800000|2020-03-04 12:10:00|5724.9|5714.9|5723.4|5713.4|5726.6|5716.6|5722.3|5712.3|95
1583324100000|2020-03-04 12:15:00|5723.6|5713.6|5721.4|5711.4|5724.4|5714.4|5720.1|5710.1|123
1583324400000|2020-03-04 12:20:00|5721.6|5711.6|5724.6|5714.6|5725.5|5715.5|5721.6|5711.6|126
1583324700000|2020-03-04 12:25:00|5724.4|5714.4|5724.8|5714.8|5725.6|5715.6|5723.4|5713.4|89
1583325000000|2020-03-04 12:30:00|5724.5|5714.5|5721.3|5711.3|5724.9|5714.9|5720.5|5710.5|168
1583325300000|2020-03-04 12:35:00|5720.8|5710.8|5723.6|5713.6|5724.3|5714.3|5720.5|5710.5|138
1583325600000|2020-03-04 12:40:00|5723.9|5713.9|5726.6|5716.6|5726.6|5716.6|5723.6|5713.6|52
1583325900000|2020-03-04 12:45:00|5727.3|5717.3|5729.5|5719.5|5732.4|5722.4|5726.9|5716.9|111
1583326200000|2020-03-04 12:50:00|5729.8|5719.8|5729|5719|5730|5720|5727.5|5717.5|61
1583326500000|2020-03-04 12:55:00|5728.8|5718.8|5728.4|5718.4|5729.9|5719.9|5726.1|5716.1|138
1583326800000|2020-03-04 13:00:00|5728.5|5718.5|5725.9|5715.9|5732.5|5722.5|5725.4|5715.4|163
1583327100000|2020-03-04 13:05:00|5726.1|5716.1|5713.3|5703.3|5727.1|5717.1|5713.3|5703.3|204
1583327400000|2020-03-04 13:10:00|5713.6|5703.6|5710.3|5700.3|5714|5704|5706.8|5696.8|228
1583327700000|2020-03-04 13:15:00|5710.1|5700.1|5711.4|5701.4|5720|5710|5708.1|5698.1|374
1583328000000|2020-03-04 13:20:00|5712|5702|5710|5700|5716.5|5706.5|5709.1|5699.1|340
1583328300000|2020-03-04 13:25:00|5710.1|5700.1|5718.8|5708.8|5719.6|5709.6|5709.1|5699.1|152
1583328600000|2020-03-04 13:30:00|5718.5|5708.5|5720.6|5710.6|5721.1|5711.1|5714.8|5704.8|110
1583328900000|2020-03-04 13:35:00|5720.4|5710.4|5717.5|5707.5|5720.9|5710.9|5717.1|5707.1|98
1583329200000|2020-03-04 13:40:00|5717.8|5707.8|5718.5|5708.5|5720.1|5710.1|5716.4|5706.4|104
1583329500000|2020-03-04 13:45:00|5718.8|5708.8|5718.9|5708.9|5719.6|5709.6|5717.9|5707.9|93
1583329800000|2020-03-04 13:50:00|5719.1|5709.1|5717.6|5707.6|5719.9|5709.9|5717.3|5707.3|102
1583330100000|2020-03-04 13:55:00|5717.4|5707.4|5711.6|5701.6|5718.4|5708.4|5711.5|5701.5|82
1583330400000|2020-03-04 14:00:00|5711.3|5701.3|5702.4|5692.4|5714.4|5704.4|5702.4|5692.4|178
1583330700000|2020-03-04 14:05:00|5702.6|5692.6|5700|5690|5704.8|5694.8|5697.5|5687.5|166
1583331000000|2020-03-04 14:10:00|5699.9|5689.9|5705|5695|5707.9|5697.9|5698.3|5688.3|126
1583331300000|2020-03-04 14:15:00|5704.9|5694.9|5706.3|5696.3|5706.8|5696.8|5700.6|5690.6|162
1583331600000|2020-03-04 14:20:00|5706|5696|5704.3|5694.3|5706|5696|5702|5692|99
1583331900000|2020-03-04 14:25:00|5704|5694|5699|5689|5704.1|5694.1|5698.9|5688.9|102
1583332200000|2020-03-04 14:30:00|5699.1|5689.1|5692.5|5682.5|5702.5|5692.5|5691.3|5681.3|268
1583332500000|2020-03-04 14:35:00|5692|5682|5693.4|5683.4|5695.4|5685.4|5687.3|5677.3|280
1583332800000|2020-03-04 14:40:00|5693.3|5683.3|5688|5678|5694.6|5684.6|5686.8|5676.8|165
1583333100000|2020-03-04 14:45:00|5687.9|5677.9|5686.8|5676.8|5691.3|5681.3|5685.8|5675.8|194
1583333400000|2020-03-04 14:50:00|5686.5|5676.5|5685.9|5675.9|5690.1|5680.1|5684.9|5674.9|174
1583333700000|2020-03-04 14:55:00|5686.1|5676.1|5683.9|5673.9|5687.5|5677.5|5680.1|5670.1|145
1583334000000|2020-03-04 15:00:00|5684.1|5674.1|5682.9|5672.9|5690.8|5680.8|5679.8|5669.8|335
1583334300000|2020-03-04 15:05:00|5682.6|5672.6|5682.4|5672.4|5686.6|5676.6|5679.1|5669.1|249
1583334600000|2020-03-04 15:10:00|5682.6|5672.6|5679.6|5669.6|5686.1|5676.1|5677.5|5667.5|253
1583334900000|2020-03-04 15:15:00|5679.4|5669.4|5685.6|5675.6|5687.5|5677.5|5677.3|5667.3|186
1583335200000|2020-03-04 15:20:00|5685.8|5675.8|5682.5|5672.5|5685.8|5675.8|5681.3|5671.3|175
1583335500000|2020-03-04 15:25:00|5682.6|5672.6|5679.5|5669.5|5683|5673|5679|5669|235
1583335800000|2020-03-04 15:30:00|5679.8|5669.8|5673|5663|5679.8|5669.8|5672.6|5662.6|183
1583336100000|2020-03-04 15:35:00|5673.3|5663.3|5677|5667|5678.8|5668.8|5673.3|5663.3|233
1583336400000|2020-03-04 15:40:00|5677.3|5667.3|5680.9|5670.9|5683|5673|5676.9|5666.9|212
1583336700000|2020-03-04 15:45:00|5681.1|5671.1|5678.8|5668.8|5681.1|5671.1|5675.4|5665.4|239
1583337000000|2020-03-04 15:50:00|5679|5669|5678|5668|5679.8|5669.8|5676.5|5666.5|160
1583337300000|2020-03-04 15:55:00|5678.1|5668.1|5678.8|5668.8|5683.3|5673.3|5677.4|5667.4|185
1583337600000|2020-03-04 16:00:00|5679.8|5669.8|5683.3|5673.3|5688.8|5678.8|5679|5669|265
1583337900000|2020-03-04 16:05:00|5683.5|5673.5|5682.9|5672.9|5685.4|5675.4|5675.6|5665.6|188
1583338200000|2020-03-04 16:10:00|5682.6|5672.6|5683|5673|5684.8|5674.8|5681.5|5671.5|201
1583338500000|2020-03-04 16:15:00|5683.3|5673.3|5683|5673|5684.3|5674.3|5680.8|5670.8|170
1583338800000|2020-03-04 16:20:00|5683.3|5673.3|5685|5675|5686.3|5676.3|5680.8|5670.8|171
1583339100000|2020-03-04 16:25:00|5685.3|5675.3|5685|5675|5686.8|5676.8|5680.8|5670.8|98
1583339400000|2020-03-04 16:30:00|5685.3|5675.3|5686|5676|5686.1|5676.1|5683.6|5673.6|176
1583339700000|2020-03-04 16:35:00|5685.8|5675.8|5684.9|5674.9|5685.9|5675.9|5684|5674|131
1583340000000|2020-03-04 16:40:00|5684.8|5674.8|5682.4|5672.4|5685.3|5675.3|5676.3|5666.3|172
1583340300000|2020-03-04 16:45:00|5682.1|5672.1|5689.1|5679.1|5691|5681|5680.4|5670.4|233
1583340600000|2020-03-04 16:50:00|5688.9|5678.9|5691.1|5681.1|5691.1|5681.1|5687.4|5677.4|109
1583340900000|2020-03-04 16:55:00|5690.9|5680.9|5691.5|5681.5|5693.1|5683.1|5690.5|5680.5|83
1583341200000|2020-03-04 17:00:00|5691.9|5681.9|5691.6|5681.6|5693|5683|5691.1|5681.1|63
1583341500000|2020-03-04 17:05:00|5691.4|5681.4|5692.4|5682.4|5693.5|5683.5|5691.4|5681.4|69
1583341800000|2020-03-04 17:10:00|5692.5|5682.5|5693.6|5683.6|5695.8|5685.8|5691.8|5681.8|97
1583342100000|2020-03-04 17:15:00|5693.4|5683.4|5693.9|5683.9|5695.4|5685.4|5693.1|5683.1|63
1583342400000|2020-03-04 17:20:00|5694|5684|5698|5688|5699.1|5689.1|5694|5684|83
1583342700000|2020-03-04 17:25:00|5697.6|5687.6|5700.1|5690.1|5702.1|5692.1|5697.6|5687.6|73
1583343000000|2020-03-04 17:30:00|5699.8|5689.8|5699.5|5689.5|5702|5692|5698.8|5688.8|88
1583343300000|2020-03-04 17:35:00|5699.6|5689.6|5700.3|5690.3|5702.4|5692.4|5699.5|5689.5|121
1583343600000|2020-03-04 17:40:00|5700.5|5690.5|5698.8|5688.8|5700.9|5690.9|5697.8|5687.8|143
1583343900000|2020-03-04 17:45:00|5699.4|5689.4|5702.3|5692.3|5702.3|5692.3|5698.9|5688.9|74
1583344200000|2020-03-04 17:50:00|5701.8|5691.8|5702.3|5692.3|5703|5693|5701.3|5691.3|48
1583344500000|2020-03-04 17:55:00|5702.4|5692.4|5702.8|5692.8|5705.6|5695.6|5701.6|5691.6|58
1583370000000|2020-03-05 01:00:00|5730.6|5720.6|5731.5|5721.5|5735.6|5725.6|5730.5|5720.5|168
1583370300000|2020-03-05 01:05:00|5731.3|5721.3|5727.4|5717.4|5733.5|5723.5|5726.8|5716.8|211
1583370600000|2020-03-05 01:10:00|5727.1|5717.1|5726.9|5716.9|5729.8|5719.8|5726|5716|153
1583370900000|2020-03-05 01:15:00|5727.1|5717.1|5729.3|5719.3|5729.5|5719.5|5724.6|5714.6|179
1583371200000|2020-03-05 01:20:00|5729|5719|5727.1|5717.1|5729.3|5719.3|5725.5|5715.5|110
1583371500000|2020-03-05 01:25:00|5727|5717|5728.1|5718.1|5728.1|5718.1|5725.4|5715.4|136
1583371800000|2020-03-05 01:30:00|5728.5|5718.5|5723.6|5713.6|5729|5719|5721.9|5711.9|173
1583372100000|2020-03-05 01:35:00|5723.4|5713.4|5724.1|5714.1|5726.1|5716.1|5722.1|5712.1|148
1583372400000|2020-03-05 01:40:00|5723.9|5713.9|5726.1|5716.1|5727.5|5717.5|5723.9|5713.9|153
1583372700000|2020-03-05 01:45:00|5726|5716|5725.4|5715.4|5727.5|5717.5|5723.6|5713.6|132
1583373000000|2020-03-05 01:50:00|5725.8|5715.8|5724.9|5714.9|5727|5717|5724.4|5714.4|113
1583373300000|2020-03-05 01:55:00|5724.6|5714.6|5726.4|5716.4|5726.4|5716.4|5723.3|5713.3|129
1583373600000|2020-03-05 02:00:00|5726.6|5716.6|5725.3|5715.3|5727|5717|5724.5|5714.5|103
1583373900000|2020-03-05 02:05:00|5725.8|5715.8|5724.5|5714.5|5726.3|5716.3|5723.1|5713.1|77
1583374200000|2020-03-05 02:10:00|5724.8|5714.8|5724.5|5714.5|5724.8|5714.8|5723.4|5713.4|64
1583374500000|2020-03-05 02:15:00|5724.3|5714.3|5724.8|5714.8|5726.1|5716.1|5724|5714|41
1583374800000|2020-03-05 02:20:00|5724.5|5714.5|5725.4|5715.4|5725.6|5715.6|5724.3|5714.3|33
1583375100000|2020-03-05 02:25:00|5725.3|5715.3|5726.8|5716.8|5727.1|5717.1|5724.8|5714.8|28
1583375400000|2020-03-05 02:30:00|5726.9|5716.9|5728|5718|5728.6|5718.6|5725.3|5715.3|79
1583375700000|2020-03-05 02:35:00|5728.1|5718.1|5727.5|5717.5|5729.4|5719.4|5725.8|5715.8|100
1583376000000|2020-03-05 02:40:00|5727.3|5717.3|5726.8|5716.8|5727.3|5717.3|5725|5715|42
1583376300000|2020-03-05 02:45:00|5727|5717|5730.5|5720.5|5730.5|5720.5|5727|5717|91
1583376600000|2020-03-05 02:50:00|5730.3|5720.3|5729.5|5719.5|5731.1|5721.1|5728.5|5718.5|65
1583376900000|2020-03-05 02:55:00|5729.8|5719.8|5728.5|5718.5|5730.5|5720.5|5727.3|5717.3|64
1583377200000|2020-03-05 03:00:00|5728.8|5718.8|5728.3|5718.3|5730.5|5720.5|5726|5716|108
1583377500000|2020-03-05 03:05:00|5728|5718|5729.6|5719.6|5731.4|5721.4|5727.8|5717.8|78
1583377800000|2020-03-05 03:10:00|5729.8|5719.8|5728.6|5718.6|5730.3|5720.3|5728.6|5718.6|43
1583378100000|2020-03-05 03:15:00|5728.5|5718.5|5728.9|5718.9|5730|5720|5727.5|5717.5|36
1583378400000|2020-03-05 03:20:00|5728.6|5718.6|5728.5|5718.5|5730.1|5720.1|5727.3|5717.3|45
1583378700000|2020-03-05 03:25:00|5728.3|5718.3|5728.1|5718.1|5729.5|5719.5|5727.3|5717.3|54
1583379000000|2020-03-05 03:30:00|5727.9|5717.9|5729.1|5719.1|5729.3|5719.3|5727|5717|43
1583379300000|2020-03-05 03:35:00|5728.9|5718.9|5728.4|5718.4|5729|5719|5728|5718|25
1583379600000|2020-03-05 03:40:00|5728.6|5718.6|5727|5717|5728.9|5718.9|5726.8|5716.8|27
1583379900000|2020-03-05 03:45:00|5726.8|5716.8|5725.3|5715.3|5727|5717|5725.3|5715.3|13
1583380200000|2020-03-05 03:50:00|5725.4|5715.4|5725.8|5715.8|5725.8|5715.8|5725.3|5715.3|17
1583380500000|2020-03-05 03:55:00|5725.6|5715.6|5725.6|5715.6|5725.8|5715.8|5725|5715|16
1583380800000|2020-03-05 04:00:00|5725.8|5715.8|5727|5717|5727.1|5717.1|5725.6|5715.6|20
1583381100000|2020-03-05 04:05:00|5726.8|5716.8|5727|5717|5727.1|5717.1|5726.5|5716.5|6
1583381400000|2020-03-05 04:10:00|5726.8|5716.8|5726.1|5716.1|5727|5717|5726.1|5716.1|18
1583381700000|2020-03-05 04:15:00|5726|5716|5724.9|5714.9|5726|5716|5724.6|5714.6|9
1583382000000|2020-03-05 04:20:00|5724.6|5714.6|5725.6|5715.6|5725.6|5715.6|5724.5|5714.5|13
1583382300000|2020-03-05 04:25:00|5725.8|5715.8|5725.4|5715.4|5725.9|5715.9|5725.4|5715.4|8
1583382600000|2020-03-05 04:30:00|5725.8|5715.8|5725.8|5715.8|5726.1|5716.1|5725.4|5715.4|20
1583382900000|2020-03-05 04:35:00|5725.5|5715.5|5726|5716|5726.3|5716.3|5725.5|5715.5|7
1583383200000|2020-03-05 04:40:00|5725.9|5715.9|5725.5|5715.5|5725.9|5715.9|5725.5|5715.5|19
1583383500000|2020-03-05 04:45:00|5725.6|5715.6|5726|5716|5726.1|5716.1|5725.5|5715.5|12
1583383800000|2020-03-05 04:50:00|5725.9|5715.9|5724.8|5714.8|5725.9|5715.9|5724.8|5714.8|6
1583384100000|2020-03-05 04:55:00|5724.6|5714.6|5724.6|5714.6|5724.6|5714.6|5724.4|5714.4|4
1583384400000|2020-03-05 05:00:00|5724.9|5714.9|5727.6|5717.6|5727.6|5717.6|5724.9|5714.9|39
1583384700000|2020-03-05 05:05:00|5727.4|5717.4|5727.6|5717.6|5728|5718|5726.8|5716.8|22
1583385000000|2020-03-05 05:10:00|5727.4|5717.4|5730.1|5720.1|5730.4|5720.4|5727.4|5717.4|32
1583385300000|2020-03-05 05:15:00|5730|5720|5731.4|5721.4|5731.4|5721.4|5728.5|5718.5|61
1583385600000|2020-03-05 05:20:00|5731.3|5721.3|5730.9|5720.9|5731.4|5721.4|5729.4|5719.4|41
1583385900000|2020-03-05 05:25:00|5731.3|5721.3|5732.5|5722.5|5732.6|5722.6|5730.3|5720.3|59
1583386200000|2020-03-05 05:30:00|5732.6|5722.6|5732.1|5722.1|5734.9|5724.9|5731.5|5721.5|144
1583386500000|2020-03-05 05:35:00|5732|5722|5735.4|5725.4|5735.4|5725.4|5731.5|5721.5|106
1583386800000|2020-03-05 05:40:00|5735.3|5725.3|5730.4|5720.4|5735.8|5725.8|5729.9|5719.9|120
1583387100000|2020-03-05 05:45:00|5730.1|5720.1|5732|5722|5733|5723|5729.5|5719.5|76
1583387400000|2020-03-05 05:50:00|5731.6|5721.6|5734.5|5724.5|5734.5|5724.5|5730.8|5720.8|74
1583387700000|2020-03-05 05:55:00|5734.3|5724.3|5730.8|5720.8|5735|5725|5730.5|5720.5|94
1583388000000|2020-03-05 06:00:00|5730.5|5720.5|5730.3|5720.3|5731.1|5721.1|5727.5|5717.5|93
1583388300000|2020-03-05 06:05:00|5730.5|5720.5|5732.1|5722.1|5732.8|5722.8|5729.6|5719.6|90
1583388600000|2020-03-05 06:10:00|5732.4|5722.4|5733.6|5723.6|5733.9|5723.9|5731.6|5721.6|87
1583388900000|2020-03-05 06:15:00|5733.4|5723.4|5735.6|5725.6|5736.3|5726.3|5733.3|5723.3|52
1583389200000|2020-03-05 06:20:00|5735.4|5725.4|5733.3|5723.3|5735.4|5725.4|5731.8|5721.8|88
1583389500000|2020-03-05 06:25:00|5733.4|5723.4|5730.5|5720.5|5733.4|5723.4|5730.4|5720.4|51
1583389800000|2020-03-05 06:30:00|5730.8|5720.8|5732.1|5722.1|5732.1|5722.1|5730|5720|31
1583390100000|2020-03-05 06:35:00|5732.4|5722.4|5732|5722|5733|5723|5730.5|5720.5|103
1583390400000|2020-03-05 06:40:00|5732.3|5722.3|5731.3|5721.3|5732.8|5722.8|5730.5|5720.5|59
1583390700000|2020-03-05 06:45:00|5731|5721|5728.6|5718.6|5731.9|5721.9|5727.8|5717.8|61
1583391000000|2020-03-05 06:50:00|5728.4|5718.4|5725|5715|5728.6|5718.6|5724.1|5714.1|76
1583391300000|2020-03-05 06:55:00|5724.9|5714.9|5724|5714|5725.8|5715.8|5721.3|5711.3|90
1583391600000|2020-03-05 07:00:00|5723.8|5713.8|5723.5|5713.5|5726.4|5716.4|5722.4|5712.4|94
1583391900000|2020-03-05 07:05:00|5723.8|5713.8|5721.9|5711.9|5724.3|5714.3|5721.6|5711.6|58
1583392200000|2020-03-05 07:10:00|5722.1|5712.1|5721.8|5711.8|5722.1|5712.1|5719.9|5709.9|54
1583392500000|2020-03-05 07:15:00|5721.6|5711.6|5723.3|5713.3|5724|5714|5720.8|5710.8|46
1583392800000|2020-03-05 07:20:00|5723.1|5713.1|5721|5711|5723.5|5713.5|5720|5710|84
1583393100000|2020-03-05 07:25:00|5720.8|5710.8|5719.3|5709.3|5721.8|5711.8|5719|5709|86
1583393400000|2020-03-05 07:30:00|5718.9|5708.9|5719.5|5709.5|5719.6|5709.6|5715.8|5705.8|115
1583393700000|2020-03-05 07:35:00|5719.8|5709.8|5718.5|5708.5|5721|5711|5717.3|5707.3|121
1583394000000|2020-03-05 07:40:00|5718.8|5708.8|5719.8|5709.8|5721.3|5711.3|5717.1|5707.1|97
1583394300000|2020-03-05 07:45:00|5720|5710|5715.3|5705.3|5720|5710|5714.3|5704.3|124
1583394600000|2020-03-05 07:50:00|5715|5705|5715|5705|5717.3|5707.3|5714|5704|93
1583394900000|2020-03-05 07:55:00|5714.6|5704.6|5714|5704|5717|5707|5714|5704|94
1583395200000|2020-03-05 08:00:00|5714.4|5704.4|5711.9|5701.9|5717.4|5707.4|5711.9|5701.9|194
1583395500000|2020-03-05 08:05:00|5711.8|5701.8|5718|5708|5718.8|5708.8|5711.8|5701.8|101
1583395800000|2020-03-05 08:10:00|5718.1|5708.1|5717.1|5707.1|5719|5709|5717.1|5707.1|51
1583396100000|2020-03-05 08:15:00|5717.3|5707.3|5719.8|5709.8|5721.5|5711.5|5717.3|5707.3|66
1583396400000|2020-03-05 08:20:00|5719.6|5709.6|5716.5|5706.5|5720.8|5710.8|5716.5|5706.5|132
1583396700000|2020-03-05 08:25:00|5716.3|5706.3|5715.4|5705.4|5718.4|5708.4|5713.9|5703.9|83
1583397000000|2020-03-05 08:30:00|5716|5706|5717|5707|5718.5|5708.5|5714.9|5704.9|66
1583397300000|2020-03-05 08:35:00|5716.9|5706.9|5715|5705|5717.5|5707.5|5711.9|5701.9|78
1583397600000|2020-03-05 08:40:00|5715.3|5705.3|5719.5|5709.5|5720.1|5710.1|5715.3|5705.3|58
1583397900000|2020-03-05 08:45:00|5719.3|5709.3|5716.6|5706.6|5719.8|5709.8|5716.3|5706.3|66
1583398200000|2020-03-05 08:50:00|5716.5|5706.5|5713.8|5703.8|5716.6|5706.6|5713.8|5703.8|79
1583398500000|2020-03-05 08:55:00|5713.5|5703.5|5710.6|5700.6|5714.1|5704.1|5710.4|5700.4|66
1583398800000|2020-03-05 09:00:00|5710.4|5700.4|5709.9|5699.9|5712.5|5702.5|5706.3|5696.3|100
1583399100000|2020-03-05 09:05:00|5709.8|5699.8|5702.1|5692.1|5709.8|5699.8|5701.4|5691.4|148
1583399400000|2020-03-05 09:10:00|5702.4|5692.4|5708.1|5698.1|5708.1|5698.1|5702.3|5692.3|103
1583399700000|2020-03-05 09:15:00|5708.4|5698.4|5708.5|5698.5|5710.8|5700.8|5705.8|5695.8|111
1583400000000|2020-03-05 09:20:00|5708.8|5698.8|5710.9|5700.9|5711.9|5701.9|5708.5|5698.5|105
1583400300000|2020-03-05 09:25:00|5710.6|5700.6|5709.9|5699.9|5710.9|5700.9|5708.1|5698.1|59
1583400600000|2020-03-05 09:30:00|5710.1|5700.1|5709.9|5699.9|5711.6|5701.6|5709.4|5699.4|109
1583400900000|2020-03-05 09:35:00|5710.1|5700.1|5707.8|5697.8|5713.4|5703.4|5707.8|5697.8|144
1583401200000|2020-03-05 09:40:00|5707.5|5697.5|5704.5|5694.5|5707.5|5697.5|5703.8|5693.8|98
1583401500000|2020-03-05 09:45:00|5703.9|5693.9|5706.8|5696.8|5707.4|5697.4|5703.6|5693.6|91
1583401800000|2020-03-05 09:50:00|5706.5|5696.5|5702|5692|5706.5|5696.5|5701.9|5691.9|104
1583402100000|2020-03-05 09:55:00|5701.8|5691.8|5704.8|5694.8|5704.8|5694.8|5701.8|5691.8|130
1583402400000|2020-03-05 10:00:00|5704.6|5694.6|5711.9|5701.9|5712.4|5702.4|5703.8|5693.8|115
1583402700000|2020-03-05 10:05:00|5712.1|5702.1|5710.1|5700.1|5712.4|5702.4|5708.4|5698.4|80
1583403000000|2020-03-05 10:10:00|5710.4|5700.4|5706.4|5696.4|5711.1|5701.1|5706.4|5696.4|61
1583403300000|2020-03-05 10:15:00|5706.8|5696.8|5706.5|5696.5|5708.8|5698.8|5706.4|5696.4|81
1583403600000|2020-03-05 10:20:00|5706.4|5696.4|5705|5695|5707.1|5697.1|5705|5695|68
1583403900000|2020-03-05 10:25:00|5705.1|5695.1|5705|5695|5706|5696|5703.6|5693.6|55
1583404200000|2020-03-05 10:30:00|5705.1|5695.1|5709.1|5699.1|5709.6|5699.6|5705.1|5695.1|112
1583404500000|2020-03-05 10:35:00|5708.9|5698.9|5709.1|5699.1|5710.9|5700.9|5708.4|5698.4|68
1583404800000|2020-03-05 10:40:00|5709.6|5699.6|5705.6|5695.6|5710.8|5700.8|5705.6|5695.6|82
1583405100000|2020-03-05 10:45:00|5706.3|5696.3|5706|5696|5707.9|5697.9|5705.4|5695.4|93
1583405400000|2020-03-05 10:50:00|5705.8|5695.8|5703.4|5693.4|5706.3|5696.3|5702.3|5692.3|110
1583405700000|2020-03-05 10:55:00|5703.6|5693.6|5701.3|5691.3|5703.8|5693.8|5701|5691|64
1583406000000|2020-03-05 11:00:00|5701.5|5691.5|5701.1|5691.1|5702.8|5692.8|5698.9|5688.9|116
1583406300000|2020-03-05 11:05:00|5700.9|5690.9|5703|5693|5704|5694|5700.1|5690.1|157
1583406600000|2020-03-05 11:10:00|5703.3|5693.3|5701.4|5691.4|5704.1|5694.1|5700.4|5690.4|51
1583406900000|2020-03-05 11:15:00|5701.6|5691.6|5701.4|5691.4|5703.9|5693.9|5701.4|5691.4|62
1583407200000|2020-03-05 11:20:00|5701.1|5691.1|5699|5689|5702|5692|5698.5|5688.5|77
1583407500000|2020-03-05 11:25:00|5699.3|5689.3|5697.6|5687.6|5701.1|5691.1|5697.6|5687.6|62
1583407800000|2020-03-05 11:30:00|5697.8|5687.8|5697.4|5687.4|5699|5689|5695.9|5685.9|146
1583408100000|2020-03-05 11:35:00|5697.1|5687.1|5697.8|5687.8|5698.6|5688.6|5695.6|5685.6|147
1583408400000|2020-03-05 11:40:00|5697.9|5687.9|5699.6|5689.6|5699.9|5689.9|5697.4|5687.4|98
1583408700000|2020-03-05 11:45:00|5699.8|5689.8|5700|5690|5700|5690|5698.1|5688.1|44
1583409000000|2020-03-05 11:50:00|5699.8|5689.8|5697.5|5687.5|5700.4|5690.4|5696.5|5686.5|95
1583409300000|2020-03-05 11:55:00|5697.8|5687.8|5698.8|5688.8|5699.5|5689.5|5697.8|5687.8|130
1583409600000|2020-03-05 12:00:00|5698.9|5688.9|5696.8|5686.8|5699|5689|5695.8|5685.8|95
1583409900000|2020-03-05 12:05:00|5696.9|5686.9|5700.8|5690.8|5701.3|5691.3|5696.9|5686.9|85
1583410200000|2020-03-05 12:10:00|5701.3|5691.3|5701.4|5691.4|5702.4|5692.4|5701|5691|60
1583410500000|2020-03-05 12:15:00|5701.6|5691.6|5702.5|5692.5|5703.4|5693.4|5701.6|5691.6|43
1583410800000|2020-03-05 12:20:00|5702.6|5692.6|5702.3|5692.3|5703.8|5693.8|5700.4|5690.4|101
1583411100000|2020-03-05 12:25:00|5702.4|5692.4|5698.6|5688.6|5702.9|5692.9|5698|5688|111
1583411400000|2020-03-05 12:30:00|5698.9|5688.9|5693|5683|5699.6|5689.6|5691.8|5681.8|157
1583411700000|2020-03-05 12:35:00|5693.3|5683.3|5692.3|5682.3|5694.5|5684.5|5690.9|5680.9|120
1583412000000|2020-03-05 12:40:00|5692.1|5682.1|5696|5686|5697.3|5687.3|5692.1|5682.1|75
1583412300000|2020-03-05 12:45:00|5696.3|5686.3|5693.6|5683.6|5698.4|5688.4|5693.1|5683.1|79
1583412600000|2020-03-05 12:50:00|5693.9|5683.9|5700.8|5690.8|5700.8|5690.8|5693.9|5683.9|94
1583412900000|2020-03-05 12:55:00|5700.5|5690.5|5703.4|5693.4|5703.6|5693.6|5699.9|5689.9|94
1583413200000|2020-03-05 13:00:00|5703.1|5693.1|5703|5693|5704.8|5694.8|5700.5|5690.5|105
1583413500000|2020-03-05 13:05:00|5702.9|5692.9|5706.8|5696.8|5709.1|5699.1|5702.9|5692.9|131
1583413800000|2020-03-05 13:10:00|5706.9|5696.9|5708.6|5698.6|5709.4|5699.4|5706|5696|95
1583414100000|2020-03-05 13:15:00|5708.3|5698.3|5705.3|5695.3|5709.4|5699.4|5703.4|5693.4|146
1583414400000|2020-03-05 13:20:00|5705|5695|5700.9|5690.9|5709.9|5699.9|5697.3|5687.3|257
1583414700000|2020-03-05 13:25:00|5700.6|5690.6|5701.1|5691.1|5701.3|5691.3|5698.4|5688.4|72
1583415000000|2020-03-05 13:30:00|5701.3|5691.3|5700.3|5690.3|5702.3|5692.3|5698.5|5688.5|88
1583415300000|2020-03-05 13:35:00|5700|5690|5697.4|5687.4|5702.3|5692.3|5697.1|5687.1|106
1583415600000|2020-03-05 13:40:00|5697.1|5687.1|5693.3|5683.3|5697.6|5687.6|5693.3|5683.3|100
1583415900000|2020-03-05 13:45:00|5693.5|5683.5|5694.3|5684.3|5696.5|5686.5|5692.3|5682.3|81
1583416200000|2020-03-05 13:50:00|5694.1|5684.1|5686.6|5676.6|5694.5|5684.5|5686.1|5676.1|112
1583416500000|2020-03-05 13:55:00|5686.9|5676.9|5685.8|5675.8|5687.8|5677.8|5681.8|5671.8|146
1583416800000|2020-03-05 14:00:00|5686.1|5676.1|5685|5675|5686.9|5676.9|5681.9|5671.9|132
1583417100000|2020-03-05 14:05:00|5684.8|5674.8|5678.8|5668.8|5685.4|5675.4|5676.9|5666.9|179
1583417400000|2020-03-05 14:10:00|5679|5669|5665.3|5655.3|5679|5669|5665.3|5655.3|265
1583417700000|2020-03-05 14:15:00|5665.5|5655.5|5662|5652|5666.5|5656.5|5659|5649|234
1583418000000|2020-03-05 14:20:00|5662.3|5652.3|5670.1|5660.1|5674|5664|5662|5652|161
1583418300000|2020-03-05 14:25:00|5670.3|5660.3|5669.3|5659.3|5670.6|5660.6|5666.8|5656.8|121
1583418600000|2020-03-05 14:30:00|5669.4|5659.4|5671.9|5661.9|5672.4|5662.4|5667.5|5657.5|267
1583418900000|2020-03-05 14:35:00|5672.6|5662.6|5678|5668|5678.4|5668.4|5667.9|5657.9|216
1583419200000|2020-03-05 14:40:00|5677.8|5667.8|5674.3|5664.3|5677.8|5667.8|5671.1|5661.1|166
1583419500000|2020-03-05 14:45:00|5674.6|5664.6|5672.6|5662.6|5674.9|5664.9|5670.5|5660.5|169
1583419800000|2020-03-05 14:50:00|5672.8|5662.8|5676|5666|5676.6|5666.6|5671.6|5661.6|123
1583420100000|2020-03-05 14:55:00|5675.8|5665.8|5677.3|5667.3|5677.3|5667.3|5674.5|5664.5|105
1583420400000|2020-03-05 15:00:00|5677.5|5667.5|5676.6|5666.6|5682.5|5672.5|5676.6|5666.6|197
1583420700000|2020-03-05 15:05:00|5676.9|5666.9|5678|5668|5679.5|5669.5|5675.6|5665.6|188
1583421000000|2020-03-05 15:10:00|5677.8|5667.8|5683|5673|5683.8|5673.8|5677.8|5667.8|122
1583421300000|2020-03-05 15:15:00|5683.3|5673.3|5683.1|5673.1|5683.8|5673.8|5681.6|5671.6|124
1583421600000|2020-03-05 15:20:00|5683.3|5673.3|5696|5686|5696.5|5686.5|5681.9|5671.9|153
1583421900000|2020-03-05 15:25:00|5696.3|5686.3|5696.9|5686.9|5697.6|5687.6|5690.5|5680.5|213
1583422200000|2020-03-05 15:30:00|5697.1|5687.1|5693.5|5683.5|5700|5690|5691.8|5681.8|306
1583422500000|2020-03-05 15:35:00|5693.8|5683.8|5692.1|5682.1|5694.5|5684.5|5689.3|5679.3|185
1583422800000|2020-03-05 15:40:00|5692.4|5682.4|5689.9|5679.9|5694.8|5684.8|5689.1|5679.1|126
1583423100000|2020-03-05 15:45:00|5689.8|5679.8|5693.9|5683.9|5694.9|5684.9|5689.5|5679.5|146
1583423400000|2020-03-05 15:50:00|5694.1|5684.1|5701.1|5691.1|5702.6|5692.6|5693.1|5683.1|152
1583423700000|2020-03-05 15:55:00|5700.9|5690.9|5694.6|5684.6|5701.3|5691.3|5693.5|5683.5|117
1583424000000|2020-03-05 16:00:00|5694.5|5684.5|5698.9|5688.9|5700.6|5690.6|5692.5|5682.5|203
1583424300000|2020-03-05 16:05:00|5699.4|5689.4|5701.3|5691.3|5701.3|5691.3|5697.1|5687.1|233
1583424600000|2020-03-05 16:10:00|5701.1|5691.1|5703.3|5693.3|5704.1|5694.1|5699.9|5689.9|135
1583424900000|2020-03-05 16:15:00|5702.8|5692.8|5698.9|5688.9|5703.3|5693.3|5698.9|5688.9|98
1583425200000|2020-03-05 16:20:00|5698.6|5688.6|5696.9|5686.9|5699.1|5689.1|5696.1|5686.1|98
1583425500000|2020-03-05 16:25:00|5696.8|5686.8|5698.3|5688.3|5700.8|5690.8|5696.6|5686.6|98
1583425800000|2020-03-05 16:30:00|5698.4|5688.4|5691.9|5681.9|5698.4|5688.4|5691.3|5681.3|120
1583426100000|2020-03-05 16:35:00|5692.1|5682.1|5686.8|5676.8|5692.1|5682.1|5684.5|5674.5|141
1583426400000|2020-03-05 16:40:00|5686.5|5676.5|5687.1|5677.1|5689|5679|5685.3|5675.3|141
1583426700000|2020-03-05 16:45:00|5686.8|5676.8|5682.9|5672.9|5687.5|5677.5|5682.9|5672.9|163
1583427000000|2020-03-05 16:50:00|5682.6|5672.6|5684.8|5674.8|5686.3|5676.3|5682.4|5672.4|156
1583427300000|2020-03-05 16:55:00|5684.6|5674.6|5688.8|5678.8|5688.8|5678.8|5684.3|5674.3|126
1583427600000|2020-03-05 17:00:00|5688.6|5678.6|5685.3|5675.3|5688.8|5678.8|5684|5674|104
1583427900000|2020-03-05 17:05:00|5685.1|5675.1|5683.9|5673.9|5685.3|5675.3|5682.5|5672.5|126
1583428200000|2020-03-05 17:10:00|5683.6|5673.6|5683.5|5673.5|5683.8|5673.8|5681.6|5671.6|140
1583428500000|2020-03-05 17:15:00|5683.3|5673.3|5672.9|5662.9|5684|5674|5672.9|5662.9|178
1583428800000|2020-03-05 17:20:00|5673|5663|5678.1|5668.1|5679.3|5669.3|5673|5663|189
1583429100000|2020-03-05 17:25:00|5678|5668|5681.6|5671.6|5683.5|5673.5|5678|5668|152
1583429400000|2020-03-05 17:30:00|5681.5|5671.5|5684.9|5674.9|5684.9|5674.9|5681|5671|97
1583429700000|2020-03-05 17:35:00|5685.1|5675.1|5678.8|5668.8|5687.3|5677.3|5678.5|5668.5|100
1583430000000|2020-03-05 17:40:00|5679|5669|5680.1|5670.1|5681|5671|5678.4|5668.4|200
1583430300000|2020-03-05 17:45:00|5679.9|5669.9|5679|5669|5680.8|5670.8|5677.4|5667.4|164
1583430600000|2020-03-05 17:50:00|5678.8|5668.8|5679.8|5669.8|5681.5|5671.5|5678.3|5668.3|225
1583430900000|2020-03-05 17:55:00|5679.3|5669.3|5678.3|5668.3|5679.3|5669.3|5677.3|5667.3|144
1583370000000|2020-03-05 01:00:00|5730.6|5720.6|5731.5|5721.5|5735.6|5725.6|5730.5|5720.5|168
1583370300000|2020-03-05 01:05:00|5731.3|5721.3|5727.4|5717.4|5733.5|5723.5|5726.8|5716.8|211
1583370600000|2020-03-05 01:10:00|5727.1|5717.1|5726.9|5716.9|5729.8|5719.8|5726|5716|153
1583370900000|2020-03-05 01:15:00|5727.1|5717.1|5729.3|5719.3|5729.5|5719.5|5724.6|5714.6|179
1583371200000|2020-03-05 01:20:00|5729|5719|5727.1|5717.1|5729.3|5719.3|5725.5|5715.5|110
1583371500000|2020-03-05 01:25:00|5727|5717|5728.1|5718.1|5728.1|5718.1|5725.4|5715.4|136
1583371800000|2020-03-05 01:30:00|5728.5|5718.5|5723.6|5713.6|5729|5719|5721.9|5711.9|173
1583372100000|2020-03-05 01:35:00|5723.4|5713.4|5724.1|5714.1|5726.1|5716.1|5722.1|5712.1|148
1583372400000|2020-03-05 01:40:00|5723.9|5713.9|5726.1|5716.1|5727.5|5717.5|5723.9|5713.9|153
1583372700000|2020-03-05 01:45:00|5726|5716|5725.4|5715.4|5727.5|5717.5|5723.6|5713.6|132
1583373000000|2020-03-05 01:50:00|5725.8|5715.8|5724.9|5714.9|5727|5717|5724.4|5714.4|113
1583373300000|2020-03-05 01:55:00|5724.6|5714.6|5726.4|5716.4|5726.4|5716.4|5723.3|5713.3|129
1583373600000|2020-03-05 02:00:00|5726.6|5716.6|5725.3|5715.3|5727|5717|5724.5|5714.5|103
1583373900000|2020-03-05 02:05:00|5725.8|5715.8|5724.5|5714.5|5726.3|5716.3|5723.1|5713.1|77
1583374200000|2020-03-05 02:10:00|5724.8|5714.8|5724.5|5714.5|5724.8|5714.8|5723.4|5713.4|64
1583374500000|2020-03-05 02:15:00|5724.3|5714.3|5724.8|5714.8|5726.1|5716.1|5724|5714|41
1583374800000|2020-03-05 02:20:00|5724.5|5714.5|5725.4|5715.4|5725.6|5715.6|5724.3|5714.3|33
1583375100000|2020-03-05 02:25:00|5725.3|5715.3|5726.8|5716.8|5727.1|5717.1|5724.8|5714.8|28
1583375400000|2020-03-05 02:30:00|5726.9|5716.9|5728|5718|5728.6|5718.6|5725.3|5715.3|79
1583375700000|2020-03-05 02:35:00|5728.1|5718.1|5727.5|5717.5|5729.4|5719.4|5725.8|5715.8|100
1583376000000|2020-03-05 02:40:00|5727.3|5717.3|5726.8|5716.8|5727.3|5717.3|5725|5715|42
1583376300000|2020-03-05 02:45:00|5727|5717|5730.5|5720.5|5730.5|5720.5|5727|5717|91
1583376600000|2020-03-05 02:50:00|5730.3|5720.3|5729.5|5719.5|5731.1|5721.1|5728.5|5718.5|65
1583376900000|2020-03-05 02:55:00|5729.8|5719.8|5728.5|5718.5|5730.5|5720.5|5727.3|5717.3|64
1583377200000|2020-03-05 03:00:00|5728.8|5718.8|5728.3|5718.3|5730.5|5720.5|5726|5716|108
1583377500000|2020-03-05 03:05:00|5728|5718|5729.6|5719.6|5731.4|5721.4|5727.8|5717.8|78
1583377800000|2020-03-05 03:10:00|5729.8|5719.8|5728.6|5718.6|5730.3|5720.3|5728.6|5718.6|43
1583378100000|2020-03-05 03:15:00|5728.5|5718.5|5728.9|5718.9|5730|5720|5727.5|5717.5|36
1583378400000|2020-03-05 03:20:00|5728.6|5718.6|5728.5|5718.5|5730.1|5720.1|5727.3|5717.3|45
1583378700000|2020-03-05 03:25:00|5728.3|5718.3|5728.1|5718.1|5729.5|5719.5|5727.3|5717.3|54
1583379000000|2020-03-05 03:30:00|5727.9|5717.9|5729.1|5719.1|5729.3|5719.3|5727|5717|43
1583379300000|2020-03-05 03:35:00|5728.9|5718.9|5728.4|5718.4|5729|5719|5728|5718|25
1583379600000|2020-03-05 03:40:00|5728.6|5718.6|5727|5717|5728.9|5718.9|5726.8|5716.8|27
1583379900000|2020-03-05 03:45:00|5726.8|5716.8|5725.3|5715.3|5727|5717|5725.3|5715.3|13
1583380200000|2020-03-05 03:50:00|5725.4|5715.4|5725.8|5715.8|5725.8|5715.8|5725.3|5715.3|17
1583380500000|2020-03-05 03:55:00|5725.6|5715.6|5725.6|5715.6|5725.8|5715.8|5725|5715|16
1583380800000|2020-03-05 04:00:00|5725.8|5715.8|5727|5717|5727.1|5717.1|5725.6|5715.6|20
1583381100000|2020-03-05 04:05:00|5726.8|5716.8|5727|5717|5727.1|5717.1|5726.5|5716.5|6
1583381400000|2020-03-05 04:10:00|5726.8|5716.8|5726.1|5716.1|5727|5717|5726.1|5716.1|18
1583381700000|2020-03-05 04:15:00|5726|5716|5724.9|5714.9|5726|5716|5724.6|5714.6|9
1583382000000|2020-03-05 04:20:00|5724.6|5714.6|5725.6|5715.6|5725.6|5715.6|5724.5|5714.5|13
1583382300000|2020-03-05 04:25:00|5725.8|5715.8|5725.4|5715.4|5725.9|5715.9|5725.4|5715.4|8
1583382600000|2020-03-05 04:30:00|5725.8|5715.8|5725.8|5715.8|5726.1|5716.1|5725.4|5715.4|20
1583382900000|2020-03-05 04:35:00|5725.5|5715.5|5726|5716|5726.3|5716.3|5725.5|5715.5|7
1583383200000|2020-03-05 04:40:00|5725.9|5715.9|5725.5|5715.5|5725.9|5715.9|5725.5|5715.5|19
1583383500000|2020-03-05 04:45:00|5725.6|5715.6|5726|5716|5726.1|5716.1|5725.5|5715.5|12
1583383800000|2020-03-05 04:50:00|5725.9|5715.9|5724.8|5714.8|5725.9|5715.9|5724.8|5714.8|6
1583384100000|2020-03-05 04:55:00|5724.6|5714.6|5724.6|5714.6|5724.6|5714.6|5724.4|5714.4|4
1583384400000|2020-03-05 05:00:00|5724.9|5714.9|5727.6|5717.6|5727.6|5717.6|5724.9|5714.9|39
1583384700000|2020-03-05 05:05:00|5727.4|5717.4|5727.6|5717.6|5728|5718|5726.8|5716.8|22
1583385000000|2020-03-05 05:10:00|5727.4|5717.4|5730.1|5720.1|5730.4|5720.4|5727.4|5717.4|32
1583385300000|2020-03-05 05:15:00|5730|5720|5731.4|5721.4|5731.4|5721.4|5728.5|5718.5|61
1583385600000|2020-03-05 05:20:00|5731.3|5721.3|5730.9|5720.9|5731.4|5721.4|5729.4|5719.4|41
1583385900000|2020-03-05 05:25:00|5731.3|5721.3|5732.5|5722.5|5732.6|5722.6|5730.3|5720.3|59
1583386200000|2020-03-05 05:30:00|5732.6|5722.6|5732.1|5722.1|5734.9|5724.9|5731.5|5721.5|144
1583386500000|2020-03-05 05:35:00|5732|5722|5735.4|5725.4|5735.4|5725.4|5731.5|5721.5|106
1583386800000|2020-03-05 05:40:00|5735.3|5725.3|5730.4|5720.4|5735.8|5725.8|5729.9|5719.9|120
1583387100000|2020-03-05 05:45:00|5730.1|5720.1|5732|5722|5733|5723|5729.5|5719.5|76
1583387400000|2020-03-05 05:50:00|5731.6|5721.6|5734.5|5724.5|5734.5|5724.5|5730.8|5720.8|74
1583387700000|2020-03-05 05:55:00|5734.3|5724.3|5730.8|5720.8|5735|5725|5730.5|5720.5|94
1583388000000|2020-03-05 06:00:00|5730.5|5720.5|5730.3|5720.3|5731.1|5721.1|5727.5|5717.5|93
1583388300000|2020-03-05 06:05:00|5730.5|5720.5|5732.1|5722.1|5732.8|5722.8|5729.6|5719.6|90
1583388600000|2020-03-05 06:10:00|5732.4|5722.4|5733.6|5723.6|5733.9|5723.9|5731.6|5721.6|87
1583388900000|2020-03-05 06:15:00|5733.4|5723.4|5735.6|5725.6|5736.3|5726.3|5733.3|5723.3|52
1583389200000|2020-03-05 06:20:00|5735.4|5725.4|5733.3|5723.3|5735.4|5725.4|5731.8|5721.8|88
1583389500000|2020-03-05 06:25:00|5733.4|5723.4|5730.5|5720.5|5733.4|5723.4|5730.4|5720.4|51
1583389800000|2020-03-05 06:30:00|5730.8|5720.8|5732.1|5722.1|5732.1|5722.1|5730|5720|31
1583390100000|2020-03-05 06:35:00|5732.4|5722.4|5732|5722|5733|5723|5730.5|5720.5|103
1583390400000|2020-03-05 06:40:00|5732.3|5722.3|5731.3|5721.3|5732.8|5722.8|5730.5|5720.5|59
1583390700000|2020-03-05 06:45:00|5731|5721|5728.6|5718.6|5731.9|5721.9|5727.8|5717.8|61
1583391000000|2020-03-05 06:50:00|5728.4|5718.4|5725|5715|5728.6|5718.6|5724.1|5714.1|76
1583391300000|2020-03-05 06:55:00|5724.9|5714.9|5724|5714|5725.8|5715.8|5721.3|5711.3|90
1583391600000|2020-03-05 07:00:00|5723.8|5713.8|5723.5|5713.5|5726.4|5716.4|5722.4|5712.4|94
1583391900000|2020-03-05 07:05:00|5723.8|5713.8|5721.9|5711.9|5724.3|5714.3|5721.6|5711.6|58
1583392200000|2020-03-05 07:10:00|5722.1|5712.1|5721.8|5711.8|5722.1|5712.1|5719.9|5709.9|54
1583392500000|2020-03-05 07:15:00|5721.6|5711.6|5723.3|5713.3|5724|5714|5720.8|5710.8|46
1583392800000|2020-03-05 07:20:00|5723.1|5713.1|5721|5711|5723.5|5713.5|5720|5710|84
1583393100000|2020-03-05 07:25:00|5720.8|5710.8|5719.3|5709.3|5721.8|5711.8|5719|5709|86
1583393400000|2020-03-05 07:30:00|5718.9|5708.9|5719.5|5709.5|5719.6|5709.6|5715.8|5705.8|115
1583393700000|2020-03-05 07:35:00|5719.8|5709.8|5718.5|5708.5|5721|5711|5717.3|5707.3|121
1583394000000|2020-03-05 07:40:00|5718.8|5708.8|5719.8|5709.8|5721.3|5711.3|5717.1|5707.1|97
1583394300000|2020-03-05 07:45:00|5720|5710|5715.3|5705.3|5720|5710|5714.3|5704.3|124
1583394600000|2020-03-05 07:50:00|5715|5705|5715|5705|5717.3|5707.3|5714|5704|93
1583394900000|2020-03-05 07:55:00|5714.6|5704.6|5714|5704|5717|5707|5714|5704|94
1583395200000|2020-03-05 08:00:00|5714.4|5704.4|5711.9|5701.9|5717.4|5707.4|5711.9|5701.9|194
1583395500000|2020-03-05 08:05:00|5711.8|5701.8|5718|5708|5718.8|5708.8|5711.8|5701.8|101
1583395800000|2020-03-05 08:10:00|5718.1|5708.1|5717.1|5707.1|5719|5709|5717.1|5707.1|51
1583396100000|2020-03-05 08:15:00|5717.3|5707.3|5719.8|5709.8|5721.5|5711.5|5717.3|5707.3|66
1583396400000|2020-03-05 08:20:00|5719.6|5709.6|5716.5|5706.5|5720.8|5710.8|5716.5|5706.5|132
1583396700000|2020-03-05 08:25:00|5716.3|5706.3|5715.4|5705.4|5718.4|5708.4|5713.9|5703.9|83
1583397000000|2020-03-05 08:30:00|5716|5706|5717|5707|5718.5|5708.5|5714.9|5704.9|66
1583397300000|2020-03-05 08:35:00|5716.9|5706.9|5715|5705|5717.5|5707.5|5711.9|5701.9|78
1583397600000|2020-03-05 08:40:00|5715.3|5705.3|5719.5|5709.5|5720.1|5710.1|5715.3|5705.3|58
1583397900000|2020-03-05 08:45:00|5719.3|5709.3|5716.6|5706.6|5719.8|5709.8|5716.3|5706.3|66
1583398200000|2020-03-05 08:50:00|5716.5|5706.5|5713.8|5703.8|5716.6|5706.6|5713.8|5703.8|79
1583398500000|2020-03-05 08:55:00|5713.5|5703.5|5710.6|5700.6|5714.1|5704.1|5710.4|5700.4|66
1583398800000|2020-03-05 09:00:00|5710.4|5700.4|5709.9|5699.9|5712.5|5702.5|5706.3|5696.3|100
1583399100000|2020-03-05 09:05:00|5709.8|5699.8|5702.1|5692.1|5709.8|5699.8|5701.4|5691.4|148
1583399400000|2020-03-05 09:10:00|5702.4|5692.4|5708.1|5698.1|5708.1|5698.1|5702.3|5692.3|103
1583399700000|2020-03-05 09:15:00|5708.4|5698.4|5708.5|5698.5|5710.8|5700.8|5705.8|5695.8|111
1583400000000|2020-03-05 09:20:00|5708.8|5698.8|5710.9|5700.9|5711.9|5701.9|5708.5|5698.5|105
1583400300000|2020-03-05 09:25:00|5710.6|5700.6|5709.9|5699.9|5710.9|5700.9|5708.1|5698.1|59
1583400600000|2020-03-05 09:30:00|5710.1|5700.1|5709.9|5699.9|5711.6|5701.6|5709.4|5699.4|109
1583400900000|2020-03-05 09:35:00|5710.1|5700.1|5707.8|5697.8|5713.4|5703.4|5707.8|5697.8|144
1583401200000|2020-03-05 09:40:00|5707.5|5697.5|5704.5|5694.5|5707.5|5697.5|5703.8|5693.8|98
1583401500000|2020-03-05 09:45:00|5703.9|5693.9|5706.8|5696.8|5707.4|5697.4|5703.6|5693.6|91
1583401800000|2020-03-05 09:50:00|5706.5|5696.5|5702|5692|5706.5|5696.5|5701.9|5691.9|104
1583402100000|2020-03-05 09:55:00|5701.8|5691.8|5704.8|5694.8|5704.8|5694.8|5701.8|5691.8|130
1583402400000|2020-03-05 10:00:00|5704.6|5694.6|5711.9|5701.9|5712.4|5702.4|5703.8|5693.8|115
1583402700000|2020-03-05 10:05:00|5712.1|5702.1|5710.1|5700.1|5712.4|5702.4|5708.4|5698.4|80
1583403000000|2020-03-05 10:10:00|5710.4|5700.4|5706.4|5696.4|5711.1|5701.1|5706.4|5696.4|61
1583403300000|2020-03-05 10:15:00|5706.8|5696.8|5706.5|5696.5|5708.8|5698.8|5706.4|5696.4|81
1583403600000|2020-03-05 10:20:00|5706.4|5696.4|5705|5695|5707.1|5697.1|5705|5695|68
1583403900000|2020-03-05 10:25:00|5705.1|5695.1|5705|5695|5706|5696|5703.6|5693.6|55
1583404200000|2020-03-05 10:30:00|5705.1|5695.1|5709.1|5699.1|5709.6|5699.6|5705.1|5695.1|112
1583404500000|2020-03-05 10:35:00|5708.9|5698.9|5709.1|5699.1|5710.9|5700.9|5708.4|5698.4|68
1583404800000|2020-03-05 10:40:00|5709.6|5699.6|5705.6|5695.6|5710.8|5700.8|5705.6|5695.6|82
1583405100000|2020-03-05 10:45:00|5706.3|5696.3|5706|5696|5707.9|5697.9|5705.4|5695.4|93
1583405400000|2020-03-05 10:50:00|5705.8|5695.8|5703.4|5693.4|5706.3|5696.3|5702.3|5692.3|110
1583405700000|2020-03-05 10:55:00|5703.6|5693.6|5701.3|5691.3|5703.8|5693.8|5701|5691|64
1583406000000|2020-03-05 11:00:00|5701.5|5691.5|5701.1|5691.1|5702.8|5692.8|5698.9|5688.9|116
1583406300000|2020-03-05 11:05:00|5700.9|5690.9|5703|5693|5704|5694|5700.1|5690.1|157
1583406600000|2020-03-05 11:10:00|5703.3|5693.3|5701.4|5691.4|5704.1|5694.1|5700.4|5690.4|51
1583406900000|2020-03-05 11:15:00|5701.6|5691.6|5701.4|5691.4|5703.9|5693.9|5701.4|5691.4|62
1583407200000|2020-03-05 11:20:00|5701.1|5691.1|5699|5689|5702|5692|5698.5|5688.5|77
1583407500000|2020-03-05 11:25:00|5699.3|5689.3|5697.6|5687.6|5701.1|5691.1|5697.6|5687.6|62
1583407800000|2020-03-05 11:30:00|5697.8|5687.8|5697.4|5687.4|5699|5689|5695.9|5685.9|146
1583408100000|2020-03-05 11:35:00|5697.1|5687.1|5697.8|5687.8|5698.6|5688.6|5695.6|5685.6|147
1583408400000|2020-03-05 11:40:00|5697.9|5687.9|5699.6|5689.6|5699.9|5689.9|5697.4|5687.4|98
1583408700000|2020-03-05 11:45:00|5699.8|5689.8|5700|5690|5700|5690|5698.1|5688.1|44
1583409000000|2020-03-05 11:50:00|5699.8|5689.8|5697.5|5687.5|5700.4|5690.4|5696.5|5686.5|95
1583409300000|2020-03-05 11:55:00|5697.8|5687.8|5698.8|5688.8|5699.5|5689.5|5697.8|5687.8|130
1583409600000|2020-03-05 12:00:00|5698.9|5688.9|5696.8|5686.8|5699|5689|5695.8|5685.8|95
1583409900000|2020-03-05 12:05:00|5696.9|5686.9|5700.8|5690.8|5701.3|5691.3|5696.9|5686.9|85
1583410200000|2020-03-05 12:10:00|5701.3|5691.3|5701.4|5691.4|5702.4|5692.4|5701|5691|60
1583410500000|2020-03-05 12:15:00|5701.6|5691.6|5702.5|5692.5|5703.4|5693.4|5701.6|5691.6|43
1583410800000|2020-03-05 12:20:00|5702.6|5692.6|5702.3|5692.3|5703.8|5693.8|5700.4|5690.4|101
1583411100000|2020-03-05 12:25:00|5702.4|5692.4|5698.6|5688.6|5702.9|5692.9|5698|5688|111
1583411400000|2020-03-05 12:30:00|5698.9|5688.9|5693|5683|5699.6|5689.6|5691.8|5681.8|157
1583411700000|2020-03-05 12:35:00|5693.3|5683.3|5692.3|5682.3|5694.5|5684.5|5690.9|5680.9|120
1583412000000|2020-03-05 12:40:00|5692.1|5682.1|5696|5686|5697.3|5687.3|5692.1|5682.1|75
1583412300000|2020-03-05 12:45:00|5696.3|5686.3|5693.6|5683.6|5698.4|5688.4|5693.1|5683.1|79
1583412600000|2020-03-05 12:50:00|5693.9|5683.9|5700.8|5690.8|5700.8|5690.8|5693.9|5683.9|94
1583412900000|2020-03-05 12:55:00|5700.5|5690.5|5703.4|5693.4|5703.6|5693.6|5699.9|5689.9|94
1583413200000|2020-03-05 13:00:00|5703.1|5693.1|5703|5693|5704.8|5694.8|5700.5|5690.5|105
1583413500000|2020-03-05 13:05:00|5702.9|5692.9|5706.8|5696.8|5709.1|5699.1|5702.9|5692.9|131
1583413800000|2020-03-05 13:10:00|5706.9|5696.9|5708.6|5698.6|5709.4|5699.4|5706|5696|95
1583414100000|2020-03-05 13:15:00|5708.3|5698.3|5705.3|5695.3|5709.4|5699.4|5703.4|5693.4|146
1583414400000|2020-03-05 13:20:00|5705|5695|5700.9|5690.9|5709.9|5699.9|5697.3|5687.3|257
1583414700000|2020-03-05 13:25:00|5700.6|5690.6|5701.1|5691.1|5701.3|5691.3|5698.4|5688.4|72
1583415000000|2020-03-05 13:30:00|5701.3|5691.3|5700.3|5690.3|5702.3|5692.3|5698.5|5688.5|88
1583415300000|2020-03-05 13:35:00|5700|5690|5697.4|5687.4|5702.3|5692.3|5697.1|5687.1|106
1583415600000|2020-03-05 13:40:00|5697.1|5687.1|5693.3|5683.3|5697.6|5687.6|5693.3|5683.3|100
1583415900000|2020-03-05 13:45:00|5693.5|5683.5|5694.3|5684.3|5696.5|5686.5|5692.3|5682.3|81
1583416200000|2020-03-05 13:50:00|5694.1|5684.1|5686.6|5676.6|5694.5|5684.5|5686.1|5676.1|112
1583416500000|2020-03-05 13:55:00|5686.9|5676.9|5685.8|5675.8|5687.8|5677.8|5681.8|5671.8|146
1583416800000|2020-03-05 14:00:00|5686.1|5676.1|5685|5675|5686.9|5676.9|5681.9|5671.9|132
1583417100000|2020-03-05 14:05:00|5684.8|5674.8|5678.8|5668.8|5685.4|5675.4|5676.9|5666.9|179
1583417400000|2020-03-05 14:10:00|5679|5669|5665.3|5655.3|5679|5669|5665.3|5655.3|265
1583417700000|2020-03-05 14:15:00|5665.5|5655.5|5662|5652|5666.5|5656.5|5659|5649|234
1583418000000|2020-03-05 14:20:00|5662.3|5652.3|5670.1|5660.1|5674|5664|5662|5652|161
1583418300000|2020-03-05 14:25:00|5670.3|5660.3|5669.3|5659.3|5670.6|5660.6|5666.8|5656.8|121
1583418600000|2020-03-05 14:30:00|5669.4|5659.4|5671.9|5661.9|5672.4|5662.4|5667.5|5657.5|267
1583418900000|2020-03-05 14:35:00|5672.6|5662.6|5678|5668|5678.4|5668.4|5667.9|5657.9|216
1583419200000|2020-03-05 14:40:00|5677.8|5667.8|5674.3|5664.3|5677.8|5667.8|5671.1|5661.1|166
1583419500000|2020-03-05 14:45:00|5674.6|5664.6|5672.6|5662.6|5674.9|5664.9|5670.5|5660.5|169
1583419800000|2020-03-05 14:50:00|5672.8|5662.8|5676|5666|5676.6|5666.6|5671.6|5661.6|123
1583420100000|2020-03-05 14:55:00|5675.8|5665.8|5677.3|5667.3|5677.3|5667.3|5674.5|5664.5|105
1583420400000|2020-03-05 15:00:00|5677.5|5667.5|5676.6|5666.6|5682.5|5672.5|5676.6|5666.6|197
1583420700000|2020-03-05 15:05:00|5676.9|5666.9|5678|5668|5679.5|5669.5|5675.6|5665.6|188
1583421000000|2020-03-05 15:10:00|5677.8|5667.8|5683|5673|5683.8|5673.8|5677.8|5667.8|122
1583421300000|2020-03-05 15:15:00|5683.3|5673.3|5683.1|5673.1|5683.8|5673.8|5681.6|5671.6|124
1583421600000|2020-03-05 15:20:00|5683.3|5673.3|5696|5686|5696.5|5686.5|5681.9|5671.9|153
1583421900000|2020-03-05 15:25:00|5696.3|5686.3|5696.9|5686.9|5697.6|5687.6|5690.5|5680.5|213
1583422200000|2020-03-05 15:30:00|5697.1|5687.1|5693.5|5683.5|5700|5690|5691.8|5681.8|306
1583422500000|2020-03-05 15:35:00|5693.8|5683.8|5692.1|5682.1|5694.5|5684.5|5689.3|5679.3|185
1583422800000|2020-03-05 15:40:00|5692.4|5682.4|5689.9|5679.9|5694.8|5684.8|5689.1|5679.1|126
1583423100000|2020-03-05 15:45:00|5689.8|5679.8|5693.9|5683.9|5694.9|5684.9|5689.5|5679.5|146
1583423400000|2020-03-05 15:50:00|5694.1|5684.1|5701.1|5691.1|5702.6|5692.6|5693.1|5683.1|152
1583423700000|2020-03-05 15:55:00|5700.9|5690.9|5694.6|5684.6|5701.3|5691.3|5693.5|5683.5|117
1583424000000|2020-03-05 16:00:00|5694.5|5684.5|5698.9|5688.9|5700.6|5690.6|5692.5|5682.5|203
1583424300000|2020-03-05 16:05:00|5699.4|5689.4|5701.3|5691.3|5701.3|5691.3|5697.1|5687.1|233
1583424600000|2020-03-05 16:10:00|5701.1|5691.1|5703.3|5693.3|5704.1|5694.1|5699.9|5689.9|135
1583424900000|2020-03-05 16:15:00|5702.8|5692.8|5698.9|5688.9|5703.3|5693.3|5698.9|5688.9|98
1583425200000|2020-03-05 16:20:00|5698.6|5688.6|5696.9|5686.9|5699.1|5689.1|5696.1|5686.1|98
1583425500000|2020-03-05 16:25:00|5696.8|5686.8|5698.3|5688.3|5700.8|5690.8|5696.6|5686.6|98
1583425800000|2020-03-05 16:30:00|5698.4|5688.4|5691.9|5681.9|5698.4|5688.4|5691.3|5681.3|120
1583426100000|2020-03-05 16:35:00|5692.1|5682.1|5686.8|5676.8|5692.1|5682.1|5684.5|5674.5|141
1583426400000|2020-03-05 16:40:00|5686.5|5676.5|5687.1|5677.1|5689|5679|5685.3|5675.3|141
1583426700000|2020-03-05 16:45:00|5686.8|5676.8|5682.9|5672.9|5687.5|5677.5|5682.9|5672.9|163
1583427000000|2020-03-05 16:50:00|5682.6|5672.6|5684.8|5674.8|5686.3|5676.3|5682.4|5672.4|156
1583427300000|2020-03-05 16:55:00|5684.6|5674.6|5688.8|5678.8|5688.8|5678.8|5684.3|5674.3|126
1583427600000|2020-03-05 17:00:00|5688.6|5678.6|5685.3|5675.3|5688.8|5678.8|5684|5674|104
1583427900000|2020-03-05 17:05:00|5685.1|5675.1|5683.9|5673.9|5685.3|5675.3|5682.5|5672.5|126
1583428200000|2020-03-05 17:10:00|5683.6|5673.6|5683.5|5673.5|5683.8|5673.8|5681.6|5671.6|140
1583428500000|2020-03-05 17:15:00|5683.3|5673.3|5672.9|5662.9|5684|5674|5672.9|5662.9|178
1583428800000|2020-03-05 17:20:00|5673|5663|5678.1|5668.1|5679.3|5669.3|5673|5663|189
1583429100000|2020-03-05 17:25:00|5678|5668|5681.6|5671.6|5683.5|5673.5|5678|5668|152
1583429400000|2020-03-05 17:30:00|5681.5|5671.5|5684.9|5674.9|5684.9|5674.9|5681|5671|97
1583429700000|2020-03-05 17:35:00|5685.1|5675.1|5678.8|5668.8|5687.3|5677.3|5678.5|5668.5|100
1583430000000|2020-03-05 17:40:00|5679|5669|5680.1|5670.1|5681|5671|5678.4|5668.4|200
1583430300000|2020-03-05 17:45:00|5679.9|5669.9|5679|5669|5680.8|5670.8|5677.4|5667.4|164
1583430600000|2020-03-05 17:50:00|5678.8|5668.8|5679.8|5669.8|5681.5|5671.5|5678.3|5668.3|225
1583430900000|2020-03-05 17:55:00|5679.3|5669.3|5678.3|5668.3|5679.3|5669.3|5677.3|5667.3|144
1583456400000|2020-03-06 01:00:00|5675.5|5665.5|5679.4|5669.4|5682.6|5672.6|5674|5664|256
1583456700000|2020-03-06 01:05:00|5680|5670|5682|5672|5684.5|5674.5|5677.8|5667.8|346
1583457000000|2020-03-06 01:10:00|5681.6|5671.6|5677.5|5667.5|5684.8|5674.8|5677.1|5667.1|267
1583457300000|2020-03-06 01:15:00|5677.3|5667.3|5673.3|5663.3|5679|5669|5671.9|5661.9|195
1583457600000|2020-03-06 01:20:00|5673.5|5663.5|5675.6|5665.6|5676.5|5666.5|5668.3|5658.3|191
1583457900000|2020-03-06 01:25:00|5675.9|5665.9|5673.3|5663.3|5676.4|5666.4|5671.5|5661.5|154
1583458200000|2020-03-06 01:30:00|5673.4|5663.4|5672.1|5662.1|5676.8|5666.8|5671.5|5661.5|161
1583458500000|2020-03-06 01:35:00|5672|5662|5671.3|5661.3|5674.3|5664.3|5670.6|5660.6|90
1583458800000|2020-03-06 01:40:00|5671.9|5661.9|5676.1|5666.1|5676.3|5666.3|5671.9|5661.9|176
1583459100000|2020-03-06 01:45:00|5676|5666|5666.5|5656.5|5676.3|5666.3|5666.5|5656.5|173
1583459400000|2020-03-06 01:50:00|5666.3|5656.3|5663|5653|5667.3|5657.3|5662.1|5652.1|178
1583459700000|2020-03-06 01:55:00|5662.8|5652.8|5661.6|5651.6|5664.4|5654.4|5660.5|5650.5|198
1583460000000|2020-03-06 02:00:00|5661.5|5651.5|5658.3|5648.3|5663.3|5653.3|5657.3|5647.3|184
1583460300000|2020-03-06 02:05:00|5658|5648|5654.6|5644.6|5658|5648|5651.8|5641.8|191
1583460600000|2020-03-06 02:10:00|5654.9|5644.9|5652.3|5642.3|5656|5646|5652.3|5642.3|124
1583460900000|2020-03-06 02:15:00|5651.9|5641.9|5654|5644|5654.3|5644.3|5651.1|5641.1|112
1583461200000|2020-03-06 02:20:00|5653.8|5643.8|5652.1|5642.1|5653.8|5643.8|5650.3|5640.3|75
1583461500000|2020-03-06 02:25:00|5652|5642|5652.3|5642.3|5653.4|5643.4|5650.8|5640.8|88
1583461800000|2020-03-06 02:30:00|5652.5|5642.5|5658.4|5648.4|5662.5|5652.5|5651.9|5641.9|163
1583462100000|2020-03-06 02:35:00|5658.1|5648.1|5662.8|5652.8|5663.3|5653.3|5657.3|5647.3|111
1583462400000|2020-03-06 02:40:00|5662.6|5652.6|5662.8|5652.8|5663.5|5653.5|5660.9|5650.9|107
1583462700000|2020-03-06 02:45:00|5662.9|5652.9|5656|5646|5663.5|5653.5|5655.8|5645.8|137
1583463000000|2020-03-06 02:50:00|5655.9|5645.9|5656|5646|5658.6|5648.6|5655.5|5645.5|117
1583463300000|2020-03-06 02:55:00|5656.3|5646.3|5655.6|5645.6|5658.3|5648.3|5655.6|5645.6|117
1583463600000|2020-03-06 03:00:00|5655.4|5645.4|5656|5646|5656.1|5646.1|5653.3|5643.3|113
1583463900000|2020-03-06 03:05:00|5655.8|5645.8|5657.5|5647.5|5657.9|5647.9|5654.6|5644.6|113
1583464200000|2020-03-06 03:10:00|5657.3|5647.3|5656.9|5646.9|5658.9|5648.9|5655.8|5645.8|121
1583464500000|2020-03-06 03:15:00|5656.8|5646.8|5655.5|5645.5|5656.9|5646.9|5654.3|5644.3|65
1583464800000|2020-03-06 03:20:00|5656.1|5646.1|5657.1|5647.1|5657.8|5647.8|5654.4|5644.4|58
1583465100000|2020-03-06 03:25:00|5657|5647|5656.1|5646.1|5657.5|5647.5|5656|5646|99
1583465400000|2020-03-06 03:30:00|5656|5646|5655.9|5645.9|5656.3|5646.3|5654|5644|71
1583465700000|2020-03-06 03:35:00|5655.8|5645.8|5655.3|5645.3|5656.3|5646.3|5654.6|5644.6|64
1583466000000|2020-03-06 03:40:00|5655|5645|5655.5|5645.5|5655.6|5645.6|5654.4|5644.4|28
1583466300000|2020-03-06 03:45:00|5655|5645|5654.1|5644.1|5655|5645|5654.1|5644.1|46
1583466600000|2020-03-06 03:50:00|5653.9|5643.9|5654.1|5644.1|5655|5645|5653.8|5643.8|48
1583466900000|2020-03-06 03:55:00|5654|5644|5653.5|5643.5|5654.1|5644.1|5652.5|5642.5|60
1583467200000|2020-03-06 04:00:00|5653.8|5643.8|5651|5641|5654|5644|5650.9|5640.9|34
1583467500000|2020-03-06 04:05:00|5650.9|5640.9|5651.8|5641.8|5651.8|5641.8|5650.5|5640.5|34
1583467800000|2020-03-06 04:10:00|5651.5|5641.5|5650.9|5640.9|5652.3|5642.3|5650.5|5640.5|37
1583468100000|2020-03-06 04:15:00|5650.8|5640.8|5651.5|5641.5|5651.5|5641.5|5650.5|5640.5|43
1583468400000|2020-03-06 04:20:00|5651.8|5641.8|5651.9|5641.9|5652.3|5642.3|5651.3|5641.3|23
1583468700000|2020-03-06 04:25:00|5652|5642|5651.3|5641.3|5652.3|5642.3|5651.1|5641.1|36
1583469000000|2020-03-06 04:30:00|5651.5|5641.5|5651.6|5641.6|5653.5|5643.5|5651|5641|33
1583469300000|2020-03-06 04:35:00|5651.9|5641.9|5652.8|5642.8|5652.8|5642.8|5651.9|5641.9|28
1583469600000|2020-03-06 04:40:00|5652.5|5642.5|5651.9|5641.9|5652.8|5642.8|5651.8|5641.8|29
1583469900000|2020-03-06 04:45:00|5652|5642|5652.1|5642.1|5652.8|5642.8|5651.4|5641.4|21
1583470200000|2020-03-06 04:50:00|5651.9|5641.9|5651.5|5641.5|5652.5|5642.5|5651.1|5641.1|27
1583470500000|2020-03-06 04:55:00|5651.4|5641.4|5650.9|5640.9|5651.8|5641.8|5650.8|5640.8|25
1583470800000|2020-03-06 05:00:00|5651.1|5641.1|5651.3|5641.3|5651.8|5641.8|5650.5|5640.5|67
1583471100000|2020-03-06 05:05:00|5651.5|5641.5|5649.9|5639.9|5652|5642|5649.9|5639.9|85
1583471400000|2020-03-06 05:10:00|5649.8|5639.8|5650.1|5640.1|5650.1|5640.1|5648.8|5638.8|67
1583471700000|2020-03-06 05:15:00|5649.9|5639.9|5651.3|5641.3|5651.4|5641.4|5649.8|5639.8|50
1583472000000|2020-03-06 05:20:00|5651.5|5641.5|5648.4|5638.4|5651.6|5641.6|5647.4|5637.4|43
1583472300000|2020-03-06 05:25:00|5648.3|5638.3|5647.5|5637.5|5648.4|5638.4|5646.5|5636.5|51
1583472600000|2020-03-06 05:30:00|5647.8|5637.8|5651.5|5641.5|5651.6|5641.6|5646.9|5636.9|133
1583472900000|2020-03-06 05:35:00|5651.1|5641.1|5654.3|5644.3|5654.5|5644.5|5651.1|5641.1|105
1583473200000|2020-03-06 05:40:00|5654|5644|5655|5645|5655.6|5645.6|5652.8|5642.8|86
1583473500000|2020-03-06 05:45:00|5654.8|5644.8|5655.8|5645.8|5657|5647|5653|5643|50
1583473800000|2020-03-06 05:50:00|5656|5646|5657.6|5647.6|5658.1|5648.1|5655|5645|73
1583474100000|2020-03-06 05:55:00|5657.4|5647.4|5658.8|5648.8|5659|5649|5655.9|5645.9|72
1583474400000|2020-03-06 06:00:00|5658.5|5648.5|5659.8|5649.8|5661.4|5651.4|5657.8|5647.8|101
1583474700000|2020-03-06 06:05:00|5659.9|5649.9|5661.9|5651.9|5662.1|5652.1|5659|5649|114
1583475000000|2020-03-06 06:10:00|5662.1|5652.1|5664.1|5654.1|5664.5|5654.5|5662.1|5652.1|77
1583475300000|2020-03-06 06:15:00|5664|5654|5665.3|5655.3|5667.1|5657.1|5662.1|5652.1|103
1583475600000|2020-03-06 06:20:00|5665|5655|5663|5653|5666.3|5656.3|5662.9|5652.9|85
1583475900000|2020-03-06 06:25:00|5663.3|5653.3|5660.5|5650.5|5666.3|5656.3|5660.5|5650.5|90
1583476200000|2020-03-06 06:30:00|5660.4|5650.4|5661.5|5651.5|5662.5|5652.5|5658.3|5648.3|123
1583476500000|2020-03-06 06:35:00|5661.8|5651.8|5661.3|5651.3|5662.8|5652.8|5657.3|5647.3|226
1583476800000|2020-03-06 06:40:00|5661.5|5651.5|5657.8|5647.8|5662.5|5652.5|5655.3|5645.3|125
1583477100000|2020-03-06 06:45:00|5658|5648|5656|5646|5658|5648|5652.3|5642.3|181
1583477400000|2020-03-06 06:50:00|5655.8|5645.8|5654.9|5644.9|5658|5648|5653.3|5643.3|168
1583477700000|2020-03-06 06:55:00|5654.6|5644.6|5655.5|5645.5|5656.8|5646.8|5654.4|5644.4|113
1583478000000|2020-03-06 07:00:00|5655.8|5645.8|5659.4|5649.4|5659.8|5649.8|5655.8|5645.8|125
1583478300000|2020-03-06 07:05:00|5659.1|5649.1|5659.1|5649.1|5662.5|5652.5|5656.5|5646.5|93
1583478600000|2020-03-06 07:10:00|5660.3|5650.3|5657.8|5647.8|5660.3|5650.3|5656.5|5646.5|69
1583478900000|2020-03-06 07:15:00|5658.3|5648.3|5657.1|5647.1|5659.8|5649.8|5656.4|5646.4|74
1583479200000|2020-03-06 07:20:00|5657|5647|5655.3|5645.3|5657.6|5647.6|5653.6|5643.6|153
1583479500000|2020-03-06 07:25:00|5654.9|5644.9|5651.5|5641.5|5655.6|5645.6|5651.5|5641.5|101
1583479800000|2020-03-06 07:30:00|5651.6|5641.6|5650.8|5640.8|5653|5643|5650.5|5640.5|44
1583480100000|2020-03-06 07:35:00|5651|5641|5651.3|5641.3|5652.8|5642.8|5651|5641|62
1583480400000|2020-03-06 07:40:00|5651.5|5641.5|5653.8|5643.8|5653.8|5643.8|5651.3|5641.3|79
1583480700000|2020-03-06 07:45:00|5653.5|5643.5|5651.3|5641.3|5653.8|5643.8|5650.6|5640.6|58
1583481000000|2020-03-06 07:50:00|5651.5|5641.5|5650|5640|5652|5642|5650|5640|23
1583481300000|2020-03-06 07:55:00|5650.3|5640.3|5650.4|5640.4|5652.5|5642.5|5650|5640|120
1583481600000|2020-03-06 08:00:00|5650.6|5640.6|5654.3|5644.3|5659.1|5649.1|5647.1|5637.1|187
1583481900000|2020-03-06 08:05:00|5654.6|5644.6|5662.4|5652.4|5662.4|5652.4|5654|5644|131
1583482200000|2020-03-06 08:10:00|5662.1|5652.1|5667.8|5657.8|5672.1|5662.1|5661.9|5651.9|139
1583482500000|2020-03-06 08:15:00|5668.1|5658.1|5664.5|5654.5|5668.9|5658.9|5663.3|5653.3|97
1583482800000|2020-03-06 08:20:00|5664.8|5654.8|5661.3|5651.3|5667.4|5657.4|5660.9|5650.9|134
1583483100000|2020-03-06 08:25:00|5661.1|5651.1|5666|5656|5667.1|5657.1|5660.9|5650.9|139
1583483400000|2020-03-06 08:30:00|5665.9|5655.9|5661.3|5651.3|5670.5|5660.5|5660.9|5650.9|138
1583483700000|2020-03-06 08:35:00|5661.6|5651.6|5659.9|5649.9|5665|5655|5659.1|5649.1|134
1583484000000|2020-03-06 08:40:00|5659.6|5649.6|5661|5651|5663.3|5653.3|5658.3|5648.3|139
1583484300000|2020-03-06 08:45:00|5661.1|5651.1|5663.8|5653.8|5665.5|5655.5|5660.6|5650.6|77
1583484600000|2020-03-06 08:50:00|5663.9|5653.9|5669|5659|5669.3|5659.3|5661.4|5651.4|127
1583484900000|2020-03-06 08:55:00|5669.1|5659.1|5669.5|5659.5|5673.9|5663.9|5669.1|5659.1|109
1583485200000|2020-03-06 09:00:00|5669.8|5659.8|5669.8|5659.8|5674.1|5664.1|5669.5|5659.5|113
1583485500000|2020-03-06 09:05:00|5670|5660|5662.8|5652.8|5670.8|5660.8|5661.5|5651.5|122
1583485800000|2020-03-06 09:10:00|5662.5|5652.5|5664.1|5654.1|5665.5|5655.5|5660.4|5650.4|125
1583486100000|2020-03-06 09:15:00|5664.5|5654.5|5668|5658|5668.1|5658.1|5663.5|5653.5|121
1583486400000|2020-03-06 09:20:00|5668.4|5658.4|5668.8|5658.8|5669|5659|5665.8|5655.8|72
1583486700000|2020-03-06 09:25:00|5668.9|5658.9|5667.4|5657.4|5670.4|5660.4|5666.3|5656.3|94
1583487000000|2020-03-06 09:30:00|5667.5|5657.5|5661.9|5651.9|5668.6|5658.6|5660.4|5650.4|177
1583487300000|2020-03-06 09:35:00|5662.1|5652.1|5653.1|5643.1|5662.5|5652.5|5653|5643|201
1583487600000|2020-03-06 09:40:00|5653.4|5643.4|5653.8|5643.8|5654.8|5644.8|5651.8|5641.8|118
1583487900000|2020-03-06 09:45:00|5653.6|5643.6|5653.3|5643.3|5655|5645|5652.1|5642.1|117
1583488200000|2020-03-06 09:50:00|5653.1|5643.1|5653.3|5643.3|5658.1|5648.1|5652.6|5642.6|190
1583488500000|2020-03-06 09:55:00|5653|5643|5647.1|5637.1|5653.8|5643.8|5646.9|5636.9|170
1583488800000|2020-03-06 10:00:00|5647.4|5637.4|5644.4|5634.4|5649.5|5639.5|5642.9|5632.9|133
1583489100000|2020-03-06 10:05:00|5644|5634|5647.4|5637.4|5649|5639|5643|5633|159
1583489400000|2020-03-06 10:10:00|5647.6|5637.6|5651.9|5641.9|5653.3|5643.3|5647.1|5637.1|203
1583489700000|2020-03-06 10:15:00|5652.1|5642.1|5653.3|5643.3|5654.1|5644.1|5650|5640|92
1583490000000|2020-03-06 10:20:00|5653|5643|5652.5|5642.5|5653.6|5643.6|5651.4|5641.4|79
1583490300000|2020-03-06 10:25:00|5652.8|5642.8|5652.4|5642.4|5654.1|5644.1|5650.8|5640.8|98
1583490600000|2020-03-06 10:30:00|5652.3|5642.3|5652.1|5642.1|5654.9|5644.9|5651.3|5641.3|182
1583490900000|2020-03-06 10:35:00|5651.9|5641.9|5642.3|5632.3|5652.9|5642.9|5638.5|5628.5|177
1583491200000|2020-03-06 10:40:00|5642|5632|5641.8|5631.8|5643|5633|5638|5628|142
1583491500000|2020-03-06 10:45:00|5641.5|5631.5|5640.1|5630.1|5645.4|5635.4|5639.8|5629.8|134
1583491800000|2020-03-06 10:50:00|5640|5630|5643.1|5633.1|5643.6|5633.6|5639.8|5629.8|157
1583492100000|2020-03-06 10:55:00|5643.4|5633.4|5650.9|5640.9|5651.6|5641.6|5641.9|5631.9|186
1583492400000|2020-03-06 11:00:00|5651.1|5641.1|5659|5649|5659.4|5649.4|5650.9|5640.9|133
1583492700000|2020-03-06 11:05:00|5659.3|5649.3|5653.9|5643.9|5660.6|5650.6|5653.9|5643.9|150
1583493000000|2020-03-06 11:10:00|5654.1|5644.1|5656.3|5646.3|5656.4|5646.4|5652.4|5642.4|165
1583493300000|2020-03-06 11:15:00|5656.4|5646.4|5659.4|5649.4|5661.3|5651.3|5655.4|5645.4|149
1583493600000|2020-03-06 11:20:00|5659.1|5649.1|5659.1|5649.1|5660.8|5650.8|5656.9|5646.9|139
1583493900000|2020-03-06 11:25:00|5659.4|5649.4|5657.8|5647.8|5662.3|5652.3|5657|5647|107
1583494200000|2020-03-06 11:30:00|5658|5648|5658.3|5648.3|5660.3|5650.3|5656|5646|132
1583494500000|2020-03-06 11:35:00|5658.4|5648.4|5658.6|5648.6|5660.5|5650.5|5656.8|5646.8|177
1583494800000|2020-03-06 11:40:00|5658.5|5648.5|5659|5649|5660.5|5650.5|5658.4|5648.4|105
1583495100000|2020-03-06 11:45:00|5659.1|5649.1|5658.4|5648.4|5662.9|5652.9|5657.9|5647.9|147
1583495400000|2020-03-06 11:50:00|5658.6|5648.6|5659|5649|5661.1|5651.1|5657.9|5647.9|157
1583495700000|2020-03-06 11:55:00|5659.4|5649.4|5649.8|5639.8|5660|5650|5649|5639|116
1583496000000|2020-03-06 12:00:00|5649.5|5639.5|5653.9|5643.9|5654|5644|5647.6|5637.6|86
1583496300000|2020-03-06 12:05:00|5653.8|5643.8|5652.5|5642.5|5654|5644|5650.6|5640.6|102
1583496600000|2020-03-06 12:10:00|5652.4|5642.4|5651.6|5641.6|5652.9|5642.9|5649.3|5639.3|93
1583496900000|2020-03-06 12:15:00|5651.9|5641.9|5652.1|5642.1|5654.6|5644.6|5651.1|5641.1|119
1583497200000|2020-03-06 12:20:00|5652|5642|5650.1|5640.1|5653.4|5643.4|5649.9|5639.9|108
1583497500000|2020-03-06 12:25:00|5650.3|5640.3|5645.9|5635.9|5650.4|5640.4|5645.6|5635.6|125
1583497800000|2020-03-06 12:30:00|5645.6|5635.6|5645|5635|5649.1|5639.1|5643.9|5633.9|167
1583498100000|2020-03-06 12:35:00|5645.1|5635.1|5647.8|5637.8|5649.6|5639.6|5644|5634|124
1583498400000|2020-03-06 12:40:00|5648|5638|5643.1|5633.1|5648|5638|5641.5|5631.5|126
1583498700000|2020-03-06 12:45:00|5643.4|5633.4|5645.9|5635.9|5646.9|5636.9|5642.9|5632.9|95
1583499000000|2020-03-06 12:50:00|5646|5636|5640.1|5630.1|5647.8|5637.8|5637.9|5627.9|144
1583499300000|2020-03-06 12:55:00|5640|5630|5638.3|5628.3|5640.9|5630.9|5636|5626|126
1583499600000|2020-03-06 13:00:00|5638.1|5628.1|5618.1|5608.1|5638.4|5628.4|5617.6|5607.6|214
1583499900000|2020-03-06 13:05:00|5617.9|5607.9|5624|5614|5628.9|5618.9|5610.5|5600.5|267
1583500200000|2020-03-06 13:10:00|5623.4|5613.4|5626.3|5616.3|5631.4|5621.4|5622.1|5612.1|151
1583500500000|2020-03-06 13:15:00|5626.1|5616.1|5627.1|5617.1|5630.9|5620.9|5622.5|5612.5|159
1583500800000|2020-03-06 13:20:00|5626.9|5616.9|5612.8|5602.8|5628.5|5618.5|5611.5|5601.5|200
1583501100000|2020-03-06 13:25:00|5612.9|5602.9|5621.9|5611.9|5621.9|5611.9|5612.8|5602.8|176
1583501400000|2020-03-06 13:30:00|5621.6|5611.6|5639|5629|5643.9|5633.9|5621.6|5611.6|254
1583501700000|2020-03-06 13:35:00|5639.4|5629.4|5642.9|5632.9|5644.6|5634.6|5636.5|5626.5|254
1583502000000|2020-03-06 13:40:00|5642.6|5632.6|5636.6|5626.6|5644.8|5634.8|5636.6|5626.6|214
1583502300000|2020-03-06 13:45:00|5636.5|5626.5|5643.1|5633.1|5645.6|5635.6|5636.1|5626.1|152
1583502600000|2020-03-06 13:50:00|5643.4|5633.4|5651.3|5641.3|5652.6|5642.6|5643.4|5633.4|237
1583502900000|2020-03-06 13:55:00|5651.1|5641.1|5648.8|5638.8|5656.1|5646.1|5645.9|5635.9|163
1583503200000|2020-03-06 14:00:00|5648|5638|5642.8|5632.8|5652|5642|5642.3|5632.3|176
1583503500000|2020-03-06 14:05:00|5642.5|5632.5|5631.9|5621.9|5643.1|5633.1|5625.1|5615.1|240
1583503800000|2020-03-06 14:10:00|5631.8|5621.8|5637.5|5627.5|5637.5|5627.5|5630|5620|116
1583504100000|2020-03-06 14:15:00|5637.3|5627.3|5635.1|5625.1|5639|5629|5629.4|5619.4|174
1583504400000|2020-03-06 14:20:00|5635|5625|5629.8|5619.8|5635|5625|5627.5|5617.5|136
1583504700000|2020-03-06 14:25:00|5628.8|5618.8|5634.9|5624.9|5637.8|5627.8|5628|5618|122
1583505000000|2020-03-06 14:30:00|5634|5624|5637.1|5627.1|5642.3|5632.3|5632.1|5622.1|335
1583505300000|2020-03-06 14:35:00|5637.4|5627.4|5635.8|5625.8|5640.4|5630.4|5632.4|5622.4|365
1583505600000|2020-03-06 14:40:00|5635.9|5625.9|5629.1|5619.1|5636.1|5626.1|5628.5|5618.5|247
1583505900000|2020-03-06 14:45:00|5628.6|5618.6|5620.5|5610.5|5630.9|5620.9|5620.4|5610.4|277
1583506200000|2020-03-06 14:50:00|5620.3|5610.3|5620.1|5610.1|5622.4|5612.4|5612.5|5602.5|301
1583506500000|2020-03-06 14:55:00|5619.9|5609.9|5618.1|5608.1|5624.5|5614.5|5617.5|5607.5|278
1583506800000|2020-03-06 15:00:00|5617.9|5607.9|5611.1|5601.1|5624.1|5614.1|5607.9|5597.9|281
1583507100000|2020-03-06 15:05:00|5609.9|5599.9|5603.5|5593.5|5618|5608|5603.5|5593.5|347
1583507400000|2020-03-06 15:10:00|5603.4|5593.4|5611.3|5601.3|5614.9|5604.9|5597.8|5587.8|324
1583507700000|2020-03-06 15:15:00|5611|5601|5610.6|5600.6|5616.5|5606.5|5605.1|5595.1|312
1583508000000|2020-03-06 15:20:00|5611.6|5601.6|5622.4|5612.4|5622.4|5612.4|5611.3|5601.3|292
1583508300000|2020-03-06 15:25:00|5622.3|5612.3|5628.1|5618.1|5632.4|5622.4|5621|5611|315
1583508600000|2020-03-06 15:30:00|5627.8|5617.8|5630.5|5620.5|5641.3|5631.3|5627.8|5617.8|291
1583508900000|2020-03-06 15:35:00|5630.8|5620.8|5629.9|5619.9|5635.1|5625.1|5628.6|5618.6|284
1583509200000|2020-03-06 15:40:00|5631.5|5621.5|5635.5|5625.5|5639.6|5629.6|5628.4|5618.4|221
1583509500000|2020-03-06 15:45:00|5635.3|5625.3|5636.5|5626.5|5638.6|5628.6|5630.5|5620.5|269
1583509800000|2020-03-06 15:50:00|5636.3|5626.3|5641.9|5631.9|5641.9|5631.9|5636|5626|183
1583510100000|2020-03-06 15:55:00|5642.1|5632.1|5636.6|5626.6|5643|5633|5631.4|5621.4|270
1583510400000|2020-03-06 16:00:00|5636.9|5626.9|5637|5627|5641|5631|5634|5624|294
1583510700000|2020-03-06 16:05:00|5637.1|5627.1|5632.4|5622.4|5637.8|5627.8|5631.1|5621.1|213
1583511000000|2020-03-06 16:10:00|5632.1|5622.1|5626|5616|5633.4|5623.4|5624|5614|211
1583511300000|2020-03-06 16:15:00|5626.3|5616.3|5627.4|5617.4|5631.5|5621.5|5625.4|5615.4|206
1583511600000|2020-03-06 16:20:00|5626.6|5616.6|5621|5611|5631.1|5621.1|5620.6|5610.6|211
1583511900000|2020-03-06 16:25:00|5620.8|5610.8|5623.4|5613.4|5627.4|5617.4|5620.8|5610.8|197
1583512200000|2020-03-06 16:30:00|5623.6|5613.6|5629.4|5619.4|5630.9|5620.9|5623.6|5613.6|233
1583512500000|2020-03-06 16:35:00|5629.1|5619.1|5626.9|5616.9|5630.4|5620.4|5623.9|5613.9|148
1583512800000|2020-03-06 16:40:00|5627.1|5617.1|5623.6|5613.6|5629.5|5619.5|5622.4|5612.4|225
1583513100000|2020-03-06 16:45:00|5623.5|5613.5|5613.9|5603.9|5623.9|5613.9|5613.8|5603.8|186
1583513400000|2020-03-06 16:50:00|5614.1|5604.1|5617.6|5607.6|5617.9|5607.9|5613|5603|212
1583513700000|2020-03-06 16:55:00|5617.5|5607.5|5616.6|5606.6|5620.1|5610.1|5615.4|5605.4|134
1583514000000|2020-03-06 17:00:00|5616.9|5606.9|5618.4|5608.4|5619.3|5609.3|5615.6|5605.6|97
1583514300000|2020-03-06 17:05:00|5618.1|5608.1|5618.3|5608.3|5619.4|5609.4|5617.8|5607.8|121
1583514600000|2020-03-06 17:10:00|5618.4|5608.4|5616.1|5606.1|5621.8|5611.8|5615.4|5605.4|149
1583514900000|2020-03-06 17:15:00|5616.4|5606.4|5628.1|5618.1|5628.4|5618.4|5616.4|5606.4|207
1583515200000|2020-03-06 17:20:00|5628.4|5618.4|5630.5|5620.5|5637.1|5627.1|5628.1|5618.1|158
1583515500000|2020-03-06 17:25:00|5630.6|5620.6|5628.6|5618.6|5631.1|5621.1|5628.6|5618.6|111
1583515800000|2020-03-06 17:30:00|5628.9|5618.9|5636.6|5626.6|5637.4|5627.4|5628.9|5618.9|171
1583516100000|2020-03-06 17:35:00|5636.9|5626.9|5640.5|5630.5|5643.9|5633.9|5635.6|5625.6|215
1583516400000|2020-03-06 17:40:00|5640.8|5630.8|5647.6|5637.6|5648.5|5638.5|5640.6|5630.6|169
1583516700000|2020-03-06 17:45:00|5647.3|5637.3|5641.6|5631.6|5648.5|5638.5|5635.4|5625.4|211
1583517000000|2020-03-06 17:50:00|5641.9|5631.9|5647|5637|5647.4|5637.4|5641.6|5631.6|268
1583517300000|2020-03-06 17:55:00|5647.1|5637.1|5652.8|5642.8|5653.5|5643.5|5645.3|5635.3|283
1583715600000|2020-03-09 01:00:00|5639.8|5624|5554.9|5544.9|5639.8|5624|5533.8|5523.8|174
1583715900000|2020-03-09 01:05:00|5554.8|5544.8|5531.5|5521.5|5557.5|5547.5|5530.8|5520.8|468
1583716200000|2020-03-09 01:10:00|5531|5521|5533.5|5523.5|5542.1|5532.1|5529.8|5519.8|367
1583716500000|2020-03-09 01:15:00|5533.3|5523.3|5543|5533|5550.5|5540.5|5529.3|5519.3|314
1583716800000|2020-03-09 01:20:00|5543.3|5533.3|5550.8|5540.8|5553.1|5543.1|5537.8|5527.8|237
1583717100000|2020-03-09 01:25:00|5550.5|5540.5|5549.3|5539.3|5553.1|5543.1|5547.3|5537.3|293
1583717400000|2020-03-09 01:30:00|5549.5|5539.5|5544.3|5534.3|5551.9|5541.9|5539.3|5529.3|325
1583717700000|2020-03-09 01:35:00|5544|5534|5535|5525|5544.5|5534.5|5532.9|5522.9|305
1583718000000|2020-03-09 01:40:00|5534.8|5524.8|5521.5|5511.5|5534.9|5524.9|5519|5509|327
1583718300000|2020-03-09 01:45:00|5521.4|5511.4|5524|5514|5524|5514|5509.5|5499.5|340
1583718600000|2020-03-09 01:50:00|5523.9|5513.9|5513.6|5503.6|5529.1|5519.1|5509.5|5499.5|362
1583718900000|2020-03-09 01:55:00|5513.1|5503.1|5521.6|5511.6|5522.3|5512.3|5508.1|5498.1|330
1583719200000|2020-03-09 02:00:00|5520.9|5510.9|5522.6|5512.6|5529.1|5519.1|5518.1|5508.1|233
1583719500000|2020-03-09 02:05:00|5523|5513|5520.8|5510.8|5523.8|5513.8|5519.3|5509.3|149
1583719800000|2020-03-09 02:10:00|5521|5511|5520.8|5510.8|5522.9|5512.9|5517.5|5507.5|183
1583720100000|2020-03-09 02:15:00|5521|5511|5525.3|5515.3|5526.1|5516.1|5521|5511|124
1583720400000|2020-03-09 02:20:00|5526.3|5516.3|5528.3|5518.3|5528.3|5518.3|5522.8|5512.8|110
1583720700000|2020-03-09 02:25:00|5527.8|5517.8|5525.3|5515.3|5529.4|5519.4|5523.8|5513.8|81
1583721000000|2020-03-09 02:30:00|5524.9|5514.9|5527.6|5517.6|5528.5|5518.5|5520.6|5510.6|148
1583721300000|2020-03-09 02:35:00|5527.5|5517.5|5527.5|5517.5|5529|5519|5524.1|5514.1|150
1583721600000|2020-03-09 02:40:00|5527.6|5517.6|5530.1|5520.1|5533.5|5523.5|5526.3|5516.3|138
1583721900000|2020-03-09 02:45:00|5530.3|5520.3|5533.5|5523.5|5533.8|5523.8|5527.8|5517.8|160
1583722200000|2020-03-09 02:50:00|5533.8|5523.8|5531.1|5521.1|5534.1|5524.1|5529.4|5519.4|78
1583722500000|2020-03-09 02:55:00|5531.4|5521.4|5534.1|5524.1|5538.6|5528.6|5529.4|5519.4|173
1583722800000|2020-03-09 03:00:00|5533.6|5523.6|5528.6|5518.6|5533.6|5523.6|5526|5516|164
1583723100000|2020-03-09 03:05:00|5528.8|5518.8|5531.6|5521.6|5532.5|5522.5|5528.3|5518.3|133
1583723400000|2020-03-09 03:10:00|5531.9|5521.9|5535.9|5525.9|5537.4|5527.4|5531|5521|209
1583723700000|2020-03-09 03:15:00|5535.3|5525.3|5538|5528|5539.3|5529.3|5533.4|5523.4|160
1583724000000|2020-03-09 03:20:00|5538.4|5528.4|5539.5|5529.5|5539.5|5529.5|5537.1|5527.1|176
1583724300000|2020-03-09 03:25:00|5538.9|5528.9|5536|5526|5539.3|5529.3|5535.3|5525.3|152
1583724600000|2020-03-09 03:30:00|5535.8|5525.8|5530.9|5520.9|5536.5|5526.5|5530.9|5520.9|89
1583724900000|2020-03-09 03:35:00|5530.5|5520.5|5530.1|5520.1|5532.3|5522.3|5529.3|5519.3|73
1583725200000|2020-03-09 03:40:00|5530|5520|5528.3|5518.3|5530.3|5520.3|5526.3|5516.3|57
1583725500000|2020-03-09 03:45:00|5528|5518|5530.6|5520.6|5531|5521|5527.5|5517.5|50
1583725800000|2020-03-09 03:50:00|5530.8|5520.8|5533.3|5523.3|5533.5|5523.5|5528.8|5518.8|68
1583726100000|2020-03-09 03:55:00|5533.5|5523.5|5532.1|5522.1|5535.3|5525.3|5532.1|5522.1|42
1583726400000|2020-03-09 04:00:00|5531.9|5521.9|5532.8|5522.8|5533.3|5523.3|5530|5520|73
1583726700000|2020-03-09 04:05:00|5532.5|5522.5|5531.3|5521.3|5532.8|5522.8|5530.1|5520.1|56
1583727000000|2020-03-09 04:10:00|5531.5|5521.5|5531.6|5521.6|5534.1|5524.1|5530.3|5520.3|39
1583727300000|2020-03-09 04:15:00|5531.4|5521.4|5526.4|5516.4|5531.4|5521.4|5525.8|5515.8|55
1583727600000|2020-03-09 04:20:00|5526.1|5516.1|5525.8|5515.8|5527.3|5517.3|5525.5|5515.5|57
1583727900000|2020-03-09 04:25:00|5525.5|5515.5|5521|5511|5525.8|5515.8|5520.4|5510.4|49
1583728200000|2020-03-09 04:30:00|5521.3|5511.3|5523.3|5513.3|5524.4|5514.4|5520.4|5510.4|43
1583728500000|2020-03-09 04:35:00|5523.1|5513.1|5522|5512|5523.4|5513.4|5522|5512|21
1583728800000|2020-03-09 04:40:00|5521.5|5511.5|5517.8|5507.8|5522.3|5512.3|5516.4|5506.4|92
1583729100000|2020-03-09 04:45:00|5517.5|5507.5|5516.1|5506.1|5517.9|5507.9|5515.5|5505.5|81
1583729400000|2020-03-09 04:50:00|5515.9|5505.9|5516.4|5506.4|5516.5|5506.5|5515.3|5505.3|81
1583729700000|2020-03-09 04:55:00|5516.3|5506.3|5514.8|5504.8|5516.3|5506.3|5513.4|5503.4|83
1583730000000|2020-03-09 05:00:00|5514.5|5504.5|5512.5|5502.5|5516.4|5506.4|5510.9|5500.9|145
1583730300000|2020-03-09 05:05:00|5512.3|5502.3|5513|5503|5513.4|5503.4|5510.5|5500.5|100
1583730600000|2020-03-09 05:10:00|5513.3|5503.3|5513.3|5503.3|5517|5507|5511.8|5501.8|81
1583730900000|2020-03-09 05:15:00|5512.4|5502.4|5512.8|5502.8|5513.8|5503.8|5511.8|5501.8|53
1583731200000|2020-03-09 05:20:00|5513.3|5503.3|5512.8|5502.8|5513.8|5503.8|5511.8|5501.8|69
1583731500000|2020-03-09 05:25:00|5512.5|5502.5|5513.6|5503.6|5514.6|5504.6|5510.9|5500.9|69
1583731800000|2020-03-09 05:30:00|5513.4|5503.4|5510.9|5500.9|5514|5504|5508.5|5498.5|211
1583732100000|2020-03-09 05:35:00|5510.6|5500.6|5516.5|5506.5|5516.5|5506.5|5508.8|5498.8|133
1583732400000|2020-03-09 05:40:00|5516.8|5506.8|5518.9|5508.9|5522.5|5512.5|5516.1|5506.1|162
1583732700000|2020-03-09 05:45:00|5518.6|5508.6|5518|5508|5519.8|5509.8|5517|5507|116
1583733000000|2020-03-09 05:50:00|5517.8|5507.8|5515.5|5505.5|5518|5508|5514.4|5504.4|160
1583733300000|2020-03-09 05:55:00|5515.4|5505.4|5515.4|5505.4|5516.4|5506.4|5512.3|5502.3|153
1583733600000|2020-03-09 06:00:00|5515.6|5505.6|5520.8|5510.8|5523|5513|5515.4|5505.4|248
1583733900000|2020-03-09 06:05:00|5521|5511|5519|5509|5524.5|5514.5|5518.4|5508.4|153
1583734200000|2020-03-09 06:10:00|5519.3|5509.3|5519|5509|5521.1|5511.1|5517.3|5507.3|122
1583734500000|2020-03-09 06:15:00|5518.8|5508.8|5517.4|5507.4|5519|5509|5516.3|5506.3|122
1583734800000|2020-03-09 06:20:00|5517.3|5507.3|5518.4|5508.4|5519.8|5509.8|5516.8|5506.8|103
1583735100000|2020-03-09 06:25:00|5518.3|5508.3|5518.9|5508.9|5520.8|5510.8|5517.1|5507.1|91
1583735400000|2020-03-09 06:30:00|5518.6|5508.6|5515.5|5505.5|5519|5509|5514|5504|92
1583735700000|2020-03-09 06:35:00|5515.4|5505.4|5514.1|5504.1|5516.6|5506.6|5513.6|5503.6|91
1583736000000|2020-03-09 06:40:00|5513.9|5503.9|5516.1|5506.1|5516.3|5506.3|5513.9|5503.9|85
1583736300000|2020-03-09 06:45:00|5516|5506|5518.1|5508.1|5521.5|5511.5|5515.6|5505.6|128
1583736600000|2020-03-09 06:50:00|5517.8|5507.8|5515|5505|5519.8|5509.8|5512.5|5502.5|150
1583736900000|2020-03-09 06:55:00|5514.8|5504.8|5512.6|5502.6|5516.4|5506.4|5512.3|5502.3|121
1583737200000|2020-03-09 07:00:00|5512.9|5502.9|5505.5|5495.5|5513|5503|5505.4|5495.4|120
1583737500000|2020-03-09 07:05:00|5505.3|5495.3|5507|5497|5507.5|5497.5|5505|5495|111
1583737800000|2020-03-09 07:10:00|5506.9|5496.9|5503.4|5493.4|5506.9|5496.9|5501.9|5491.9|140
1583738100000|2020-03-09 07:15:00|5503|5493|5499.3|5489.3|5506.4|5496.4|5499.3|5489.3|101
1583738400000|2020-03-09 07:20:00|5499.9|5489.9|5490.5|5480.5|5499.9|5489.9|5490.5|5480.5|103
1583738700000|2020-03-09 07:25:00|5490.8|5480.8|5491.5|5481.5|5494|5484|5488.3|5478.3|145
1583739000000|2020-03-09 07:30:00|5491.6|5481.6|5486.5|5476.5|5495|5485|5486.3|5476.3|135
1583739300000|2020-03-09 07:35:00|5486.8|5476.8|5483.8|5473.8|5488.5|5478.5|5482.5|5472.5|135
1583739600000|2020-03-09 07:40:00|5484.4|5474.4|5480|5470|5486.3|5476.3|5479.3|5469.3|160
1583739900000|2020-03-09 07:45:00|5479.5|5469.5|5473.8|5463.8|5481.9|5471.9|5473.3|5463.3|175
1583740200000|2020-03-09 07:50:00|5473.5|5463.5|5480.3|5470.3|5480.5|5470.5|5472|5462|81
1583740500000|2020-03-09 07:55:00|5480.1|5470.1|5470|5460|5480.1|5470.1|5470|5460|121
1583740800000|2020-03-09 08:00:00|5470.4|5460.4|5469.9|5459.9|5473.4|5463.4|5467|5457|175
1583741100000|2020-03-09 08:05:00|5469.6|5459.6|5479.4|5469.4|5480.3|5470.3|5468.9|5458.9|105
1583741400000|2020-03-09 08:10:00|5479.5|5469.5|5474.9|5464.9|5479.9|5469.9|5474.1|5464.1|73
1583741700000|2020-03-09 08:15:00|5474.5|5464.5|5466.9|5456.9|5474.6|5464.6|5465.1|5455.1|121
1583742000000|2020-03-09 08:20:00|5466.8|5456.8|5449.1|5439.1|5466.8|5456.8|5448.5|5438.5|217
1583742300000|2020-03-09 08:25:00|5449.4|5439.4|5456.6|5446.6|5469|5459|5449.4|5439.4|167
1583742600000|2020-03-09 08:30:00|5456.9|5446.9|5456.6|5446.6|5461.3|5451.3|5454.8|5444.8|95
1583742900000|2020-03-09 08:35:00|5456.5|5446.5|5450.4|5440.4|5456.5|5446.5|5448|5438|151
1583743200000|2020-03-09 08:40:00|5450.1|5440.1|5449.4|5439.4|5454.6|5444.6|5448|5438|100
1583743500000|2020-03-09 08:45:00|5449.3|5439.3|5442.8|5432.8|5450.4|5440.4|5441.8|5431.8|122
1583743800000|2020-03-09 08:50:00|5442.4|5432.4|5443.6|5433.6|5444.4|5434.4|5438.4|5428.4|108
1583744100000|2020-03-09 08:55:00|5443.4|5433.4|5456.4|5446.4|5463.5|5453.5|5443.4|5433.4|145
1583744400000|2020-03-09 09:00:00|5456.1|5446.1|5442.5|5432.5|5457.9|5447.9|5438.5|5428.5|185
1583744700000|2020-03-09 09:05:00|5442.8|5432.8|5457.9|5447.9|5458.5|5448.5|5442.8|5432.8|148
1583745000000|2020-03-09 09:10:00|5457.6|5447.6|5476.3|5466.3|5476.4|5466.4|5457.4|5447.4|183
1583745300000|2020-03-09 09:15:00|5476|5466|5477.4|5467.4|5479.6|5469.6|5469.4|5459.4|154
1583745600000|2020-03-09 09:20:00|5476.9|5466.9|5479|5469|5480.6|5470.6|5474.6|5464.6|144
1583745900000|2020-03-09 09:25:00|5478.8|5468.8|5470.3|5460.3|5480.8|5470.8|5469.5|5459.5|135
1583746200000|2020-03-09 09:30:00|5470|5460|5461.5|5451.5|5471.5|5461.5|5459.9|5449.9|104
1583746500000|2020-03-09 09:35:00|5461.3|5451.3|5468.5|5458.5|5470.4|5460.4|5461|5451|107
1583746800000|2020-03-09 09:40:00|5468.3|5458.3|5478.1|5468.1|5478.1|5468.1|5468|5458|75
1583747100000|2020-03-09 09:45:00|5478.8|5468.8|5475.8|5465.8|5480.5|5470.5|5467.8|5457.8|166
1583747400000|2020-03-09 09:50:00|5476|5466|5466.4|5456.4|5478.5|5468.5|5466.1|5456.1|117
1583747700000|2020-03-09 09:55:00|5466.9|5456.9|5464|5454|5467.9|5457.9|5461.3|5451.3|123
1583748000000|2020-03-09 10:00:00|5464.4|5454.4|5460.5|5450.5|5464.9|5454.9|5458|5448|110
1583748300000|2020-03-09 10:05:00|5460.8|5450.8|5469.4|5459.4|5476.6|5466.6|5460.5|5450.5|153
1583748600000|2020-03-09 10:10:00|5469.6|5459.6|5468|5458|5469.9|5459.9|5465.9|5455.9|98
1583748900000|2020-03-09 10:15:00|5467.8|5457.8|5469.6|5459.6|5472.6|5462.6|5466|5456|128
1583749200000|2020-03-09 10:20:00|5469.4|5459.4|5479.1|5469.1|5479.4|5469.4|5467|5457|125
1583749500000|2020-03-09 10:25:00|5479.3|5469.3|5480.9|5470.9|5483.3|5473.3|5476.6|5466.6|155
1583749800000|2020-03-09 10:30:00|5480.8|5470.8|5481.3|5471.3|5482.6|5472.6|5478.6|5468.6|105
1583750100000|2020-03-09 10:35:00|5481|5471|5482.1|5472.1|5482.5|5472.5|5476.9|5466.9|120
1583750400000|2020-03-09 10:40:00|5482.5|5472.5|5484.9|5474.9|5487.1|5477.1|5481.9|5471.9|95
1583750700000|2020-03-09 10:45:00|5484.3|5474.3|5496.6|5486.6|5499.5|5489.5|5484.3|5474.3|140
1583751000000|2020-03-09 10:50:00|5496.5|5486.5|5485.4|5475.4|5496.5|5486.5|5478.1|5468.1|129
1583751300000|2020-03-09 10:55:00|5485.6|5475.6|5482.5|5472.5|5488.4|5478.4|5480.8|5470.8|86
1583751600000|2020-03-09 11:00:00|5483.3|5473.3|5478.4|5468.4|5485.3|5475.3|5476.4|5466.4|154
1583751900000|2020-03-09 11:05:00|5478.3|5468.3|5467.8|5457.8|5478.9|5468.9|5467.8|5457.8|119
1583752200000|2020-03-09 11:10:00|5467.5|5457.5|5467.1|5457.1|5467.9|5457.9|5461.1|5451.1|122
1583752500000|2020-03-09 11:15:00|5467.5|5457.5|5475.1|5465.1|5476.8|5466.8|5467|5457|104
1583752800000|2020-03-09 11:20:00|5474.9|5464.9|5470.3|5460.3|5474.9|5464.9|5465.4|5455.4|91
1583753100000|2020-03-09 11:25:00|5470.5|5460.5|5472.8|5462.8|5475.9|5465.9|5469.6|5459.6|66
1583753400000|2020-03-09 11:30:00|5472.9|5462.9|5465.1|5455.1|5473.8|5463.8|5465.1|5455.1|119
1583753700000|2020-03-09 11:35:00|5464.8|5454.8|5463.6|5453.6|5467.8|5457.8|5458|5448|111
1583754000000|2020-03-09 11:40:00|5463.5|5453.5|5465.5|5455.5|5469.3|5459.3|5463.5|5453.5|107
1583754300000|2020-03-09 11:45:00|5464.8|5454.8|5469.3|5459.3|5470|5460|5463|5453|84
1583754600000|2020-03-09 11:50:00|5469.6|5459.6|5469.3|5459.3|5472.9|5462.9|5467|5457|73
1583754900000|2020-03-09 11:55:00|5469|5459|5472.3|5462.3|5472.3|5462.3|5468|5458|81
1583755200000|2020-03-09 12:00:00|5471.9|5461.9|5476|5466|5476.8|5466.8|5470.5|5460.5|100
1583755500000|2020-03-09 12:05:00|5476.4|5466.4|5481.6|5471.6|5481.9|5471.9|5474.8|5464.8|101
1583755800000|2020-03-09 12:10:00|5481.8|5471.8|5495.1|5485.1|5496.8|5486.8|5481.8|5471.8|181
1583756100000|2020-03-09 12:15:00|5495.4|5485.4|5502.5|5492.5|5502.5|5492.5|5494.4|5484.4|165
1583756400000|2020-03-09 12:20:00|5502.1|5492.1|5502.9|5492.9|5504.4|5494.4|5496.5|5486.5|187
1583756700000|2020-03-09 12:25:00|5503|5493|5500.1|5490.1|5504.8|5494.8|5497|5487|168
1583757000000|2020-03-09 12:30:00|5499|5489|5494.5|5484.5|5500.4|5490.4|5489.8|5479.8|145
1583757300000|2020-03-09 12:35:00|5494.9|5484.9|5500|5490|5503.3|5493.3|5493.9|5483.9|180
1583757600000|2020-03-09 12:40:00|5499.8|5489.8|5519.8|5509.8|5522.1|5512.1|5498.9|5488.9|175
1583757900000|2020-03-09 12:45:00|5519.5|5509.5|5523.3|5513.3|5524.5|5514.5|5516.8|5506.8|123
1583758200000|2020-03-09 12:50:00|5523.8|5513.8|5524.6|5514.6|5528.6|5518.6|5520.4|5510.4|165
1583758500000|2020-03-09 12:55:00|5524.4|5514.4|5528.5|5518.5|5529.6|5519.6|5523.4|5513.4|118
1583758800000|2020-03-09 13:00:00|5528.6|5518.6|5530.5|5520.5|5530.5|5520.5|5521.5|5511.5|173
1583759100000|2020-03-09 13:05:00|5530.4|5520.4|5533|5523|5534|5524|5522.9|5512.9|141
1583759400000|2020-03-09 13:10:00|5532.8|5522.8|5523.9|5513.9|5532.8|5522.8|5517.1|5507.1|139
1583759700000|2020-03-09 13:15:00|5523.3|5513.3|5517.4|5507.4|5523.4|5513.4|5513.6|5503.6|132
1583760000000|2020-03-09 13:20:00|5517.6|5507.6|5510.6|5500.6|5518.4|5508.4|5505.5|5495.5|132
1583760300000|2020-03-09 13:25:00|5510.5|5500.5|5502.4|5492.4|5511.1|5501.1|5502.3|5492.3|138
1583760600000|2020-03-09 13:30:00|5501.9|5491.9|5513.9|5503.9|5518.6|5508.6|5495.4|5485.4|207
1583760900000|2020-03-09 13:35:00|5514.4|5504.4|5494.1|5484.1|5516.4|5506.4|5494.1|5484.1|164
1583761200000|2020-03-09 13:40:00|5494.4|5484.4|5477.4|5467.4|5494.4|5484.4|5477.1|5467.1|229
1583761500000|2020-03-09 13:45:00|5477.1|5467.1|5482.4|5472.4|5483.6|5473.6|5475.6|5465.6|194
1583761800000|2020-03-09 13:50:00|5481.9|5471.9|5501.9|5491.9|5520.1|5510.1|5479.1|5469.1|358
1583762100000|2020-03-09 13:55:00|5503.4|5493.4|5506.6|5496.6|5518.1|5508.1|5500.1|5490.1|293
1583762400000|2020-03-09 14:00:00|5507.4|5497.4|5494.4|5484.4|5509.9|5499.9|5490.6|5480.6|254
1583762700000|2020-03-09 14:05:00|5494.6|5484.6|5522.9|5512.9|5524.4|5514.4|5494.6|5484.6|302
1583763000000|2020-03-09 14:10:00|5522.1|5512.1|5528.6|5518.6|5528.6|5518.6|5515.1|5505.1|265
1583763300000|2020-03-09 14:15:00|5528.4|5518.4|5539.6|5529.6|5546.6|5536.6|5527.4|5517.4|311
1583763600000|2020-03-09 14:20:00|5540.6|5530.6|5524.6|5514.6|5541.6|5531.6|5522.9|5512.9|328
1583763900000|2020-03-09 14:25:00|5524.9|5514.9|5517.6|5507.6|5528.9|5518.9|5516.6|5506.6|283
1583764200000|2020-03-09 14:30:00|5517.4|5507.4|5511.9|5501.9|5519.4|5509.4|5505.4|5495.4|288
1583764500000|2020-03-09 14:35:00|5512.1|5502.1|5517.4|5507.4|5519.9|5509.9|5508.6|5498.6|199
1583764800000|2020-03-09 14:40:00|5517.6|5507.6|5509.6|5499.6|5522.4|5512.4|5507.1|5497.1|248
1583765100000|2020-03-09 14:45:00|5509.4|5499.4|5496.1|5486.1|5512.9|5502.9|5495.9|5485.9|274
1583765400000|2020-03-09 14:50:00|5496.4|5486.4|5491.6|5481.6|5497.4|5487.4|5487.9|5477.9|222
1583765700000|2020-03-09 14:55:00|5491.4|5481.4|5492.6|5482.6|5499.4|5489.4|5488.9|5478.9|214
1583766000000|2020-03-09 15:00:00|5492.9|5482.9|5489.4|5479.4|5498.6|5488.6|5488.9|5478.9|229
1583766300000|2020-03-09 15:05:00|5489.6|5479.6|5494.9|5484.9|5505.4|5495.4|5489.4|5479.4|238
1583766600000|2020-03-09 15:10:00|5494.4|5484.4|5507.1|5497.1|5511.4|5501.4|5492.4|5482.4|282
1583766900000|2020-03-09 15:15:00|5506.9|5496.9|5505.6|5495.6|5507.4|5497.4|5495.6|5485.6|282
1583767200000|2020-03-09 15:20:00|5505.9|5495.9|5518.4|5508.4|5519.1|5509.1|5505.4|5495.4|192
1583767500000|2020-03-09 15:25:00|5518.9|5508.9|5527.1|5517.1|5530.4|5520.4|5516.9|5506.9|211
1583767800000|2020-03-09 15:30:00|5526.4|5516.4|5523.1|5513.1|5526.4|5516.4|5504.6|5494.6|250
1583768100000|2020-03-09 15:35:00|5522.9|5512.9|5529.9|5519.9|5530.1|5520.1|5521.4|5511.4|229
1583768400000|2020-03-09 15:40:00|5530.1|5520.1|5534.6|5524.6|5536.1|5526.1|5525.9|5515.9|270
1583768700000|2020-03-09 15:45:00|5534.9|5524.9|5538.9|5528.9|5544.9|5534.9|5532.1|5522.1|290
1583769000000|2020-03-09 15:50:00|5539.9|5529.9|5550.6|5540.6|5551.1|5541.1|5534.4|5524.4|232
1583769300000|2020-03-09 15:55:00|5551.1|5541.1|5560.9|5550.9|5570.9|5560.9|5549.9|5539.9|235
1583769600000|2020-03-09 16:00:00|5561.1|5551.1|5552.1|5542.1|5565.6|5555.6|5545.6|5535.6|283
1583769900000|2020-03-09 16:05:00|5552.4|5542.4|5577.4|5567.4|5589.4|5579.4|5552.4|5542.4|327
1583770200000|2020-03-09 16:10:00|5577.6|5567.6|5574.6|5564.6|5581.9|5571.9|5569.6|5559.6|296
1583770500000|2020-03-09 16:15:00|5574.9|5564.9|5565.1|5555.1|5579.1|5569.1|5563.6|5553.6|212
1583770800000|2020-03-09 16:20:00|5564.9|5554.9|5548.9|5538.9|5564.9|5554.9|5548.4|5538.4|231
1583771100000|2020-03-09 16:25:00|5548.6|5538.6|5542.6|5532.6|5548.6|5538.6|5537.9|5527.9|189
1583771400000|2020-03-09 16:30:00|5542.9|5532.9|5534.4|5524.4|5547.1|5537.1|5532.6|5522.6|238
1583771700000|2020-03-09 16:35:00|5534.6|5524.6|5548.4|5538.4|5550.9|5540.9|5532.4|5522.4|278
1583772000000|2020-03-09 16:40:00|5548.6|5538.6|5548.4|5538.4|5561.6|5551.6|5542.9|5532.9|265
1583772300000|2020-03-09 16:45:00|5548.1|5538.1|5538.1|5528.1|5549.6|5539.6|5530.4|5520.4|301
1583772600000|2020-03-09 16:50:00|5539.9|5529.9|5544.6|5534.6|5545.1|5535.1|5537.1|5527.1|232
1583772900000|2020-03-09 16:55:00|5544.9|5534.9|5551.9|5541.9|5552.5|5542.5|5540.4|5530.4|201
1583773200000|2020-03-09 17:00:00|5552.4|5542.4|5547.6|5537.6|5556.3|5546.3|5547.6|5537.6|203
1583773500000|2020-03-09 17:05:00|5547.9|5537.9|5549.9|5539.9|5556.1|5546.1|5536.4|5526.4|146
1583773800000|2020-03-09 17:10:00|5549.5|5539.5|5554.9|5544.9|5557.6|5547.6|5546.3|5536.3|149
1583774100000|2020-03-09 17:15:00|5554.6|5544.6|5548.1|5538.1|5557.1|5547.1|5548.1|5538.1|75
1583774400000|2020-03-09 17:20:00|5547.8|5537.8|5550.3|5540.3|5552.8|5542.8|5546.1|5536.1|89
1583774700000|2020-03-09 17:25:00|5550|5540|5548.4|5538.4|5555.3|5545.3|5548.4|5538.4|124
1583775000000|2020-03-09 17:30:00|5548.1|5538.1|5545.5|5535.5|5551.1|5541.1|5545.5|5535.5|86
1583775300000|2020-03-09 17:35:00|5545.1|5535.1|5543.3|5533.3|5547|5537|5543.3|5533.3|46
1583775600000|2020-03-09 17:40:00|5543.8|5533.8|5543.4|5533.4|5545.5|5535.5|5541.9|5531.9|79
1583775900000|2020-03-09 17:45:00|5543.1|5533.1|5550.1|5540.1|5553.8|5543.8|5543.1|5533.1|134
1583776200000|2020-03-09 17:50:00|5549.6|5539.6|5541.8|5531.8|5549.6|5539.6|5541.6|5531.6|91
1583776500000|2020-03-09 17:55:00|5541|5531|5530|5520|5542.8|5532.8|5529.1|5519.1|158
1583802000000|2020-03-10 01:00:00|5532|5516.3|5594.4|5584.4|5596.3|5586.3|5532|5516.3|71
1583802300000|2020-03-10 01:05:00|5594.6|5584.6|5585.9|5575.9|5595.6|5585.6|5581.4|5571.4|226
1583802600000|2020-03-10 01:10:00|5585.5|5575.5|5581.1|5571.1|5586.5|5576.5|5578.1|5568.1|185
1583802900000|2020-03-10 01:15:00|5580.9|5570.9|5584.1|5574.1|5588.4|5578.4|5577.4|5567.4|178
1583803200000|2020-03-10 01:20:00|5583.6|5573.6|5586.5|5576.5|5586.8|5576.8|5581.3|5571.3|118
1583803500000|2020-03-10 01:25:00|5586.9|5576.9|5589.8|5579.8|5591.9|5581.9|5586.9|5576.9|86
1583803800000|2020-03-10 01:30:00|5590.1|5580.1|5589.1|5579.1|5597|5587|5586.3|5576.3|208
1583804100000|2020-03-10 01:35:00|5589.3|5579.3|5585|5575|5591.9|5581.9|5584.6|5574.6|118
1583804400000|2020-03-10 01:40:00|5584.8|5574.8|5584.4|5574.4|5588.1|5578.1|5582.8|5572.8|147
1583804700000|2020-03-10 01:45:00|5584.6|5574.6|5585.1|5575.1|5589.4|5579.4|5581.9|5571.9|159
1583805000000|2020-03-10 01:50:00|5585.4|5575.4|5587|5577|5590.6|5580.6|5585.4|5575.4|128
1583805300000|2020-03-10 01:55:00|5586.6|5576.6|5584.4|5574.4|5588.6|5578.6|5583.9|5573.9|129
1583805600000|2020-03-10 02:00:00|5584|5574|5581.5|5571.5|5586|5576|5581.5|5571.5|154
1583805900000|2020-03-10 02:05:00|5581.1|5571.1|5579.1|5569.1|5581.6|5571.6|5576.5|5566.5|140
1583806200000|2020-03-10 02:10:00|5578.9|5568.9|5579.9|5569.9|5580.1|5570.1|5575.1|5565.1|124
1583806500000|2020-03-10 02:15:00|5579.1|5569.1|5578.4|5568.4|5579.1|5569.1|5575.4|5565.4|56
1583806800000|2020-03-10 02:20:00|5578.1|5568.1|5577.8|5567.8|5580.6|5570.6|5577.1|5567.1|55
1583807100000|2020-03-10 02:25:00|5578|5568|5577.9|5567.9|5578.8|5568.8|5576.4|5566.4|35
1583807400000|2020-03-10 02:30:00|5577.6|5567.6|5581.8|5571.8|5586|5576|5575.6|5565.6|86
1583807700000|2020-03-10 02:35:00|5582|5572|5579.5|5569.5|5582.3|5572.3|5578.4|5568.4|99
1583808000000|2020-03-10 02:40:00|5579.3|5569.3|5577|5567|5582.1|5572.1|5576.6|5566.6|74
1583808300000|2020-03-10 02:45:00|5577.3|5567.3|5579.5|5569.5|5582|5572|5577.3|5567.3|76
1583808600000|2020-03-10 02:50:00|5579.8|5569.8|5583.4|5573.4|5584.3|5574.3|5579.8|5569.8|54
1583808900000|2020-03-10 02:55:00|5583.6|5573.6|5583|5573|5584.6|5574.6|5582.5|5572.5|65
1583809200000|2020-03-10 03:00:00|5582.6|5572.6|5582.6|5572.6|5583.1|5573.1|5580.1|5570.1|66
1583809500000|2020-03-10 03:05:00|5582.4|5572.4|5583.6|5573.6|5583.6|5573.6|5581.4|5571.4|49
1583809800000|2020-03-10 03:10:00|5583.3|5573.3|5583.9|5573.9|5584.6|5574.6|5581.1|5571.1|68
1583810100000|2020-03-10 03:15:00|5583.6|5573.6|5587.9|5577.9|5588.8|5578.8|5582.9|5572.9|71
1583810400000|2020-03-10 03:20:00|5588.1|5578.1|5590.6|5580.6|5591.5|5581.5|5586.9|5576.9|77
1583810700000|2020-03-10 03:25:00|5590.9|5580.9|5601.6|5591.6|5603.9|5593.9|5590.9|5580.9|240
1583811000000|2020-03-10 03:30:00|5601|5591|5598.9|5588.9|5601.9|5591.9|5595.8|5585.8|87
1583811300000|2020-03-10 03:35:00|5599.1|5589.1|5607.6|5597.6|5607.6|5597.6|5599|5589|45
1583811600000|2020-03-10 03:40:00|5627.8|5617.8|5621|5611|5631.9|5621.9|5616.4|5606.4|193
1583811900000|2020-03-10 03:45:00|5621.3|5611.3|5630.9|5620.9|5631.6|5621.6|5621.3|5611.3|101
1583812200000|2020-03-10 03:50:00|5631.3|5621.3|5622.1|5612.1|5631.8|5621.8|5621.1|5611.1|84
1583812500000|2020-03-10 03:55:00|5622.4|5612.4|5627.4|5617.4|5627.5|5617.5|5621.5|5611.5|60
1583812800000|2020-03-10 04:00:00|5627.1|5617.1|5621.4|5611.4|5627.4|5617.4|5621.3|5611.3|74
1583813100000|2020-03-10 04:05:00|5621.6|5611.6|5620.6|5610.6|5622.3|5612.3|5620.6|5610.6|45
1583813400000|2020-03-10 04:10:00|5620.4|5610.4|5628.4|5618.4|5631.4|5621.4|5619.1|5609.1|60
1583813700000|2020-03-10 04:15:00|5628.6|5618.6|5628.1|5618.1|5630|5620|5627.3|5617.3|40
1583814000000|2020-03-10 04:20:00|5628.4|5618.4|5633.6|5623.6|5633.6|5623.6|5628.1|5618.1|35
1583814300000|2020-03-10 04:25:00|5633.1|5623.1|5629.1|5619.1|5636.3|5626.3|5629.1|5619.1|86
1583814600000|2020-03-10 04:30:00|5628.8|5618.8|5626.8|5616.8|5628.8|5618.8|5625.9|5615.9|95
1583814900000|2020-03-10 04:35:00|5626.4|5616.4|5628.9|5618.9|5630|5620|5625.9|5615.9|49
1583815200000|2020-03-10 04:40:00|5628.6|5618.6|5628.6|5618.6|5629.5|5619.5|5627.4|5617.4|40
1583815500000|2020-03-10 04:45:00|5628.4|5618.4|5629.6|5619.6|5631.5|5621.5|5628.4|5618.4|41
1583815800000|2020-03-10 04:50:00|5629.9|5619.9|5631.5|5621.5|5632|5622|5629|5619|22
1583816100000|2020-03-10 04:55:00|5631.4|5621.4|5628.6|5618.6|5632.3|5622.3|5628.6|5618.6|30
1583816400000|2020-03-10 05:00:00|5628.9|5618.9|5648.4|5638.4|5659.3|5649.3|5628.9|5618.9|178
1583816700000|2020-03-10 05:05:00|5648.1|5638.1|5640.5|5630.5|5651.3|5641.3|5639.6|5629.6|126
1583817000000|2020-03-10 05:10:00|5640.8|5630.8|5645.5|5635.5|5647|5637|5638.3|5628.3|124
1583817300000|2020-03-10 05:15:00|5645.8|5635.8|5641.8|5631.8|5652.8|5642.8|5635.6|5625.6|205
1583817600000|2020-03-10 05:20:00|5642|5632|5634.3|5624.3|5642|5632|5629.9|5619.9|116
1583817900000|2020-03-10 05:25:00|5634.6|5624.6|5630.8|5620.8|5635.3|5625.3|5630.4|5620.4|84
1583818200000|2020-03-10 05:30:00|5630.4|5620.4|5636.1|5626.1|5646.6|5636.6|5630.4|5620.4|286
1583818500000|2020-03-10 05:35:00|5635.8|5625.8|5649.4|5639.4|5652.6|5642.6|5634.9|5624.9|209
1583818800000|2020-03-10 05:40:00|5649.8|5639.8|5639.3|5629.3|5651.3|5641.3|5637.1|5627.1|169
1583819100000|2020-03-10 05:45:00|5640.3|5630.3|5643|5633|5644|5634|5637.8|5627.8|132
1583819400000|2020-03-10 05:50:00|5642.5|5632.5|5636|5626|5643.4|5633.4|5635.6|5625.6|122
1583819700000|2020-03-10 05:55:00|5635.5|5625.5|5637.6|5627.6|5638.1|5628.1|5632.6|5622.6|180
1583820000000|2020-03-10 06:00:00|5637.9|5627.9|5637.6|5627.6|5643.3|5633.3|5635|5625|253
1583820300000|2020-03-10 06:05:00|5637.3|5627.3|5636.9|5626.9|5639.1|5629.1|5634.4|5624.4|165
1583820600000|2020-03-10 06:10:00|5636.8|5626.8|5634.3|5624.3|5641.5|5631.5|5632.4|5622.4|199
1583820900000|2020-03-10 06:15:00|5634|5624|5624.9|5614.9|5634.9|5624.9|5623.1|5613.1|198
1583821200000|2020-03-10 06:20:00|5624.6|5614.6|5624.9|5614.9|5628.6|5618.6|5623.6|5613.6|141
1583821500000|2020-03-10 06:25:00|5624.5|5614.5|5625|5615|5627.9|5617.9|5622.5|5612.5|171
1583821800000|2020-03-10 06:30:00|5624.9|5614.9|5624.5|5614.5|5629.8|5619.8|5623.8|5613.8|129
1583822100000|2020-03-10 06:35:00|5624.9|5614.9|5622.8|5612.8|5625.6|5615.6|5622.6|5612.6|48
1583822400000|2020-03-10 06:40:00|5622.6|5612.6|5619.9|5609.9|5624.6|5614.6|5619.6|5609.6|148
1583822700000|2020-03-10 06:45:00|5620.4|5610.4|5617.5|5607.5|5622|5612|5616.4|5606.4|73
1583823000000|2020-03-10 06:50:00|5617.9|5607.9|5625.4|5615.4|5626.1|5616.1|5617.6|5607.6|128
1583823300000|2020-03-10 06:55:00|5625.6|5615.6|5625.9|5615.9|5630.1|5620.1|5624.4|5614.4|162
1583823600000|2020-03-10 07:00:00|5625.8|5615.8|5621.6|5611.6|5626.6|5616.6|5616.8|5606.8|177
1583823900000|2020-03-10 07:05:00|5620.9|5610.9|5609.9|5599.9|5620.9|5610.9|5608.6|5598.6|95
1583824200000|2020-03-10 07:10:00|5609.5|5599.5|5612.9|5602.9|5617.3|5607.3|5608.6|5598.6|113
1583824500000|2020-03-10 07:15:00|5612.6|5602.6|5608.4|5598.4|5612.6|5602.6|5607.3|5597.3|80
1583824800000|2020-03-10 07:20:00|5608.1|5598.1|5603.4|5593.4|5611.4|5601.4|5603|5593|87
1583825100000|2020-03-10 07:25:00|5603.1|5593.1|5606.9|5596.9|5608.5|5598.5|5603|5593|127
1583825400000|2020-03-10 07:30:00|5606.6|5596.6|5607.4|5597.4|5608.1|5598.1|5602.6|5592.6|131
1583825700000|2020-03-10 07:35:00|5607.1|5597.1|5612.3|5602.3|5614.1|5604.1|5606.5|5596.5|120
1583826000000|2020-03-10 07:40:00|5611.9|5601.9|5606.3|5596.3|5611.9|5601.9|5605.5|5595.5|114
1583826300000|2020-03-10 07:45:00|5606.6|5596.6|5606.9|5596.9|5608.1|5598.1|5602.5|5592.5|98
1583826600000|2020-03-10 07:50:00|5606.8|5596.8|5616.6|5606.6|5616.9|5606.9|5605.3|5595.3|152
1583826900000|2020-03-10 07:55:00|5616.4|5606.4|5634.9|5624.9|5634.9|5624.9|5612.4|5602.4|265
1583827200000|2020-03-10 08:00:00|5634.6|5624.6|5623.9|5613.9|5637.4|5627.4|5618.4|5608.4|176
1583827500000|2020-03-10 08:05:00|5623.6|5613.6|5631.4|5621.4|5642.1|5632.1|5620.6|5610.6|206
1583827800000|2020-03-10 08:10:00|5631.6|5621.6|5621.6|5611.6|5632.6|5622.6|5620.6|5610.6|120
1583828100000|2020-03-10 08:15:00|5621.9|5611.9|5618.9|5608.9|5626.4|5616.4|5618.4|5608.4|89
1583828400000|2020-03-10 08:20:00|5619.1|5609.1|5614.6|5604.6|5622.9|5612.9|5614.6|5604.6|72
1583828700000|2020-03-10 08:25:00|5615.1|5605.1|5617.1|5607.1|5623.6|5613.6|5615.1|5605.1|101
1583829000000|2020-03-10 08:30:00|5617.4|5607.4|5618.9|5608.9|5620.6|5610.6|5616.6|5606.6|100
1583829300000|2020-03-10 08:35:00|5618.6|5608.6|5621.1|5611.1|5621.1|5611.1|5616.1|5606.1|86
1583829600000|2020-03-10 08:40:00|5620.9|5610.9|5618.9|5608.9|5626.1|5616.1|5617.9|5607.9|89
1583829900000|2020-03-10 08:45:00|5619.1|5609.1|5615.1|5605.1|5619.1|5609.1|5613.4|5603.4|97
1583830200000|2020-03-10 08:50:00|5614.9|5604.9|5613.6|5603.6|5617.1|5607.1|5612.4|5602.4|104
1583830500000|2020-03-10 08:55:00|5613.9|5603.9|5617.9|5607.9|5620.1|5610.1|5613.9|5603.9|122
1583830800000|2020-03-10 09:00:00|5618.1|5608.1|5618.6|5608.6|5629.9|5619.9|5617.6|5607.6|140
1583831100000|2020-03-10 09:05:00|5618.9|5608.9|5611.6|5601.6|5618.9|5608.9|5611.6|5601.6|86
1583831400000|2020-03-10 09:10:00|5612.6|5602.6|5610.1|5600.1|5613.4|5603.4|5608.1|5598.1|111
1583831700000|2020-03-10 09:15:00|5609.9|5599.9|5628.6|5618.6|5628.6|5618.6|5609.4|5599.4|86
1583832000000|2020-03-10 09:20:00|5628.4|5618.4|5622.4|5612.4|5633.6|5623.6|5619.9|5609.9|187
1583832300000|2020-03-10 09:25:00|5622.6|5612.6|5627.6|5617.6|5627.6|5617.6|5621.4|5611.4|84
1583832600000|2020-03-10 09:30:00|5627.4|5617.4|5629.4|5619.4|5630.1|5620.1|5623.4|5613.4|114
1583832900000|2020-03-10 09:35:00|5629.6|5619.6|5632.1|5622.1|5634.9|5624.9|5629.4|5619.4|85
1583833200000|2020-03-10 09:40:00|5632.4|5622.4|5629.9|5619.9|5636.6|5626.6|5629.9|5619.9|76
1583833500000|2020-03-10 09:45:00|5629.4|5619.4|5629.4|5619.4|5633.9|5623.9|5627.9|5617.9|134
1583833800000|2020-03-10 09:50:00|5629.1|5619.1|5633.6|5623.6|5641.4|5631.4|5628.9|5618.9|140
1583834100000|2020-03-10 09:55:00|5634.1|5624.1|5633.6|5623.6|5635.1|5625.1|5631.6|5621.6|109
1583834400000|2020-03-10 10:00:00|5633.4|5623.4|5632.9|5622.9|5634.9|5624.9|5628.9|5618.9|129
1583834700000|2020-03-10 10:05:00|5632.6|5622.6|5636.9|5626.9|5637.1|5627.1|5628.6|5618.6|101
1583835000000|2020-03-10 10:10:00|5637.1|5627.1|5630.6|5620.6|5638.9|5628.9|5630.4|5620.4|107
1583835300000|2020-03-10 10:15:00|5630.9|5620.9|5627.4|5617.4|5630.9|5620.9|5622.1|5612.1|139
1583835600000|2020-03-10 10:20:00|5627.1|5617.1|5626.6|5616.6|5628.4|5618.4|5623.4|5613.4|72
1583835900000|2020-03-10 10:25:00|5626.9|5616.9|5624.9|5614.9|5628.4|5618.4|5623.9|5613.9|104
1583836200000|2020-03-10 10:30:00|5624.6|5614.6|5625.4|5615.4|5631.6|5621.6|5623.9|5613.9|124
1583836500000|2020-03-10 10:35:00|5625.9|5615.9|5623.9|5613.9|5626.4|5616.4|5621.6|5611.6|134
1583836800000|2020-03-10 10:40:00|5623.1|5613.1|5625.9|5615.9|5628.4|5618.4|5621.6|5611.6|78
1583837100000|2020-03-10 10:45:00|5626.1|5616.1|5632.1|5622.1|5634.4|5624.4|5625.6|5615.6|71
1583837400000|2020-03-10 10:50:00|5631.9|5621.9|5632.4|5622.4|5632.9|5622.9|5630.1|5620.1|92
1583837700000|2020-03-10 10:55:00|5632.9|5622.9|5628.9|5618.9|5633.6|5623.6|5626.9|5616.9|81
1583838000000|2020-03-10 11:00:00|5628.6|5618.6|5632.4|5622.4|5634.4|5624.4|5627.6|5617.6|94
1583838300000|2020-03-10 11:05:00|5632.1|5622.1|5627.1|5617.1|5632.1|5622.1|5627.1|5617.1|65
1583838600000|2020-03-10 11:10:00|5627.4|5617.4|5633.6|5623.6|5634.4|5624.4|5626.4|5616.4|72
1583838900000|2020-03-10 11:15:00|5633.9|5623.9|5626.9|5616.9|5633.9|5623.9|5626.9|5616.9|65
1583839200000|2020-03-10 11:20:00|5626.6|5616.6|5624.9|5614.9|5627.4|5617.4|5621.6|5611.6|61
1583839500000|2020-03-10 11:25:00|5625.1|5615.1|5630.1|5620.1|5631.3|5621.3|5624.9|5614.9|81
1583839800000|2020-03-10 11:30:00|5630.3|5620.3|5628.8|5618.8|5630.6|5620.6|5626.3|5616.3|84
1583840100000|2020-03-10 11:35:00|5628|5618|5629.4|5619.4|5631.6|5621.6|5627.5|5617.5|56
1583840400000|2020-03-10 11:40:00|5629.1|5619.1|5628.6|5618.6|5631.4|5621.4|5626.6|5616.6|57
1583840700000|2020-03-10 11:45:00|5628.4|5618.4|5621.9|5611.9|5628.4|5618.4|5621.1|5611.1|83
1583841000000|2020-03-10 11:50:00|5621.1|5611.1|5618.8|5608.8|5623.4|5613.4|5617|5607|134
1583841300000|2020-03-10 11:55:00|5619|5609|5616.9|5606.9|5620.5|5610.5|5616.5|5606.5|105
1583841600000|2020-03-10 12:00:00|5617.1|5607.1|5614.4|5604.4|5621.8|5611.8|5614.1|5604.1|116
1583841900000|2020-03-10 12:05:00|5614.6|5604.6|5607.5|5597.5|5616.4|5606.4|5606.4|5596.4|171
1583842200000|2020-03-10 12:10:00|5607.3|5597.3|5612.3|5602.3|5612.8|5602.8|5606.4|5596.4|140
1583842500000|2020-03-10 12:15:00|5612.5|5602.5|5611.5|5601.5|5612.5|5602.5|5609.3|5599.3|119
1583842800000|2020-03-10 12:20:00|5611.1|5601.1|5605.8|5595.8|5611.6|5601.6|5605.4|5595.4|141
1583843100000|2020-03-10 12:25:00|5606|5596|5608.9|5598.9|5610.8|5600.8|5604.3|5594.3|157
1583843400000|2020-03-10 12:30:00|5609|5599|5611.9|5601.9|5613.1|5603.1|5607.5|5597.5|160
1583843700000|2020-03-10 12:35:00|5612.1|5602.1|5609.9|5599.9|5612.3|5602.3|5607.9|5597.9|128
1583844000000|2020-03-10 12:40:00|5610.1|5600.1|5611.6|5601.6|5612.4|5602.4|5609.9|5599.9|78
1583844300000|2020-03-10 12:45:00|5611.4|5601.4|5616.6|5606.6|5619.9|5609.9|5610.8|5600.8|79
1583844600000|2020-03-10 12:50:00|5616.5|5606.5|5619.8|5609.8|5624.5|5614.5|5615.6|5605.6|202
1583844900000|2020-03-10 12:55:00|5620|5610|5621.9|5611.9|5624|5614|5618.5|5608.5|178
1583845200000|2020-03-10 13:00:00|5621.5|5611.5|5620.5|5610.5|5623.5|5613.5|5618.8|5608.8|146
1583845500000|2020-03-10 13:05:00|5620.8|5610.8|5621.4|5611.4|5624.6|5614.6|5619|5609|139
1583845800000|2020-03-10 13:10:00|5621.1|5611.1|5626|5616|5626.4|5616.4|5620|5610|136
1583846100000|2020-03-10 13:15:00|5625.8|5615.8|5628.9|5618.9|5629.9|5619.9|5622.4|5612.4|123
1583846400000|2020-03-10 13:20:00|5629.3|5619.3|5623.5|5613.5|5636.9|5626.9|5621.3|5611.3|249
1583846700000|2020-03-10 13:25:00|5623.6|5613.6|5619|5609|5623.6|5613.6|5618.6|5608.6|118
1583847000000|2020-03-10 13:30:00|5618.5|5608.5|5606.9|5596.9|5618.5|5608.5|5604.6|5594.6|271
1583847300000|2020-03-10 13:35:00|5606.6|5596.6|5600.5|5590.5|5606.6|5596.6|5594.3|5584.3|345
1583847600000|2020-03-10 13:40:00|5600.3|5590.3|5594.4|5584.4|5601.3|5591.3|5593.5|5583.5|246
1583847900000|2020-03-10 13:45:00|5594.5|5584.5|5596.4|5586.4|5598.8|5588.8|5591.1|5581.1|189
1583848200000|2020-03-10 13:50:00|5596|5586|5596.6|5586.6|5601.1|5591.1|5593.5|5583.5|235
1583848500000|2020-03-10 13:55:00|5596.9|5586.9|5593|5583|5600.4|5590.4|5591.1|5581.1|161
1583848800000|2020-03-10 14:00:00|5593.3|5583.3|5594.3|5584.3|5599.1|5589.1|5591.9|5581.9|233
1583849100000|2020-03-10 14:05:00|5594.4|5584.4|5594.5|5584.5|5596.5|5586.5|5591.6|5581.6|153
1583849400000|2020-03-10 14:10:00|5594.3|5584.3|5591.8|5581.8|5598.1|5588.1|5591.4|5581.4|169
1583849700000|2020-03-10 14:15:00|5591.9|5581.9|5598|5588|5602.3|5592.3|5591.9|5581.9|202
1583850000000|2020-03-10 14:20:00|5598.4|5588.4|5602.6|5592.6|5604.5|5594.5|5598.1|5588.1|179
1583850300000|2020-03-10 14:25:00|5603.3|5593.3|5597.6|5587.6|5604.4|5594.4|5597.4|5587.4|120
1583850600000|2020-03-10 14:30:00|5597.4|5587.4|5593.4|5583.4|5599.4|5589.4|5590.4|5580.4|123
1583850900000|2020-03-10 14:35:00|5593.5|5583.5|5590.1|5580.1|5597.5|5587.5|5588.4|5578.4|197
1583851200000|2020-03-10 14:40:00|5589.9|5579.9|5590.9|5580.9|5592.6|5582.6|5589.8|5579.8|154
1583851500000|2020-03-10 14:45:00|5590.4|5580.4|5578.3|5568.3|5592.1|5582.1|5578|5568|181
1583851800000|2020-03-10 14:50:00|5578|5568|5570|5560|5582.3|5572.3|5569.9|5559.9|236
1583852100000|2020-03-10 14:55:00|5569.8|5559.8|5569.3|5559.3|5577.3|5567.3|5568.6|5558.6|382
1583852400000|2020-03-10 15:00:00|5569.5|5559.5|5569.8|5559.8|5576.5|5566.5|5569.1|5559.1|269
1583852700000|2020-03-10 15:05:00|5569.4|5559.4|5575|5565|5575.6|5565.6|5569.1|5559.1|252
1583853000000|2020-03-10 15:10:00|5574.4|5564.4|5569.4|5559.4|5575.8|5565.8|5568.6|5558.6|273
1583853300000|2020-03-10 15:15:00|5569.1|5559.1|5561.4|5551.4|5570.9|5560.9|5560.5|5550.5|227
1583853600000|2020-03-10 15:20:00|5563.1|5553.1|5562.9|5552.9|5567.8|5557.8|5562.3|5552.3|245
1583853900000|2020-03-10 15:25:00|5562.6|5552.6|5567.9|5557.9|5574.1|5564.1|5558|5548|363
1583854200000|2020-03-10 15:30:00|5568.1|5558.1|5559.5|5549.5|5569.4|5559.4|5558.8|5548.8|294
1583854500000|2020-03-10 15:35:00|5559.4|5549.4|5560.1|5550.1|5560.1|5550.1|5553.9|5543.9|196
1583854800000|2020-03-10 15:40:00|5560.4|5550.4|5559.4|5549.4|5562.9|5552.9|5555|5545|251
1583855100000|2020-03-10 15:45:00|5559.6|5549.6|5558.8|5548.8|5566.8|5556.8|5557|5547|261
1583855400000|2020-03-10 15:50:00|5558.5|5548.5|5554.9|5544.9|5561.8|5551.8|5554.6|5544.6|226
1583855700000|2020-03-10 15:55:00|5555.1|5545.1|5562.4|5552.4|5571.5|5561.5|5555.1|5545.1|265
1583856000000|2020-03-10 16:00:00|5562.6|5552.6|5568.1|5558.1|5577.1|5567.1|5562.6|5552.6|316
1583856300000|2020-03-10 16:05:00|5568.3|5558.3|5571.3|5561.3|5576.9|5566.9|5566|5556|221
1583856600000|2020-03-10 16:10:00|5571.1|5561.1|5582.1|5572.1|5587.8|5577.8|5571.1|5561.1|254
1583856900000|2020-03-10 16:15:00|5582.5|5572.5|5568.4|5558.4|5584.9|5574.9|5568.4|5558.4|257
1583857200000|2020-03-10 16:20:00|5568.5|5558.5|5566.4|5556.4|5568.5|5558.5|5561.8|5551.8|246
1583857500000|2020-03-10 16:25:00|5566.1|5556.1|5564.9|5554.9|5572.5|5562.5|5562.8|5552.8|267
1583857800000|2020-03-10 16:30:00|5564.4|5554.4|5570.6|5560.6|5572.3|5562.3|5563.9|5553.9|258
1583858100000|2020-03-10 16:35:00|5570.4|5560.4|5574|5564|5578.3|5568.3|5568.4|5558.4|228
1583858400000|2020-03-10 16:40:00|5574.3|5564.3|5580.5|5570.5|5584.6|5574.6|5574.3|5564.3|275
1583858700000|2020-03-10 16:45:00|5580.3|5570.3|5570.5|5560.5|5580.3|5570.3|5567.4|5557.4|266
1583859000000|2020-03-10 16:50:00|5570.8|5560.8|5578.9|5568.9|5579.8|5569.8|5570.8|5560.8|190
1583859300000|2020-03-10 16:55:00|5579.1|5569.1|5569.8|5559.8|5585.8|5575.8|5567.8|5557.8|260
1583859600000|2020-03-10 17:00:00|5571.1|5561.1|5572.9|5562.9|5574.3|5564.3|5567.5|5557.5|209
1583859900000|2020-03-10 17:05:00|5573.5|5563.5|5575.5|5565.5|5581.5|5571.5|5571.9|5561.9|220
1583860200000|2020-03-10 17:10:00|5574.4|5564.4|5571.3|5561.3|5574.8|5564.8|5567.5|5557.5|179
1583860500000|2020-03-10 17:15:00|5570.9|5560.9|5572.8|5562.8|5573.3|5563.3|5567.3|5557.3|146
1583860800000|2020-03-10 17:20:00|5573|5563|5574.5|5564.5|5580.8|5570.8|5573|5563|114
1583861100000|2020-03-10 17:25:00|5574.3|5564.3|5575.8|5565.8|5577.1|5567.1|5570.3|5560.3|126
1583861400000|2020-03-10 17:30:00|5576|5566|5581.3|5571.3|5581.5|5571.5|5576|5566|159
1583861700000|2020-03-10 17:35:00|5581.5|5571.5|5573|5563|5581.5|5571.5|5572|5562|167
1583862000000|2020-03-10 17:40:00|5573.3|5563.3|5572.9|5562.9|5574.3|5564.3|5571.5|5561.5|103
1583862300000|2020-03-10 17:45:00|5572.8|5562.8|5569|5559|5573.8|5563.8|5566.3|5556.3|98
1583862600000|2020-03-10 17:50:00|5569.5|5559.5|5570.3|5560.3|5571.8|5561.8|5568.8|5558.8|53
1583862900000|2020-03-10 17:55:00|5570.5|5560.5|5571.1|5561.1|5571.1|5561.1|5568.5|5558.5|103
1583888400000|2020-03-11 01:00:00|5593.5|5577.8|5609.1|5599.1|5609.9|5599.9|5593.5|5577.8|104
1583888700000|2020-03-11 01:05:00|5608.9|5598.9|5612.8|5602.8|5616|5606|5608.5|5598.5|163
1583889000000|2020-03-11 01:10:00|5612.5|5602.5|5607.8|5597.8|5612.8|5602.8|5607.1|5597.1|105
1583889300000|2020-03-11 01:15:00|5608|5598|5602.6|5592.6|5608.3|5598.3|5602.6|5592.6|165
1583889600000|2020-03-11 01:20:00|5602.1|5592.1|5600|5590|5603.6|5593.6|5597.4|5587.4|149
1583889900000|2020-03-11 01:25:00|5599.8|5589.8|5592.3|5582.3|5601.3|5591.3|5592|5582|143
1583890200000|2020-03-11 01:30:00|5592|5582|5597|5587|5597.5|5587.5|5591.3|5581.3|181
1583890500000|2020-03-11 01:35:00|5596.9|5586.9|5591.5|5581.5|5599.4|5589.4|5588.8|5578.8|149
1583890800000|2020-03-11 01:40:00|5590.5|5580.5|5588|5578|5591|5581|5586|5576|213
1583891100000|2020-03-11 01:45:00|5587.8|5577.8|5594.3|5584.3|5596.8|5586.8|5587.3|5577.3|149
1583891400000|2020-03-11 01:50:00|5594|5584|5596.9|5586.9|5599.8|5589.8|5592.8|5582.8|148
1583891700000|2020-03-11 01:55:00|5597.1|5587.1|5596.4|5586.4|5598|5588|5595.4|5585.4|93
1583892000000|2020-03-11 02:00:00|5596.6|5586.6|5592|5582|5597.5|5587.5|5588.8|5578.8|128
1583892300000|2020-03-11 02:05:00|5591.8|5581.8|5592.3|5582.3|5594.9|5584.9|5591.6|5581.6|123
1583892600000|2020-03-11 02:10:00|5592|5582|5598.9|5588.9|5601|5591|5591.8|5581.8|113
1583892900000|2020-03-11 02:15:00|5598.5|5588.5|5595.3|5585.3|5598.5|5588.5|5593|5583|113
1583893200000|2020-03-11 02:20:00|5595.8|5585.8|5599.4|5589.4|5599.4|5589.4|5595.8|5585.8|93
1583893500000|2020-03-11 02:25:00|5599|5589|5602.8|5592.8|5603.3|5593.3|5597.8|5587.8|82
1583893800000|2020-03-11 02:30:00|5603|5593|5601.3|5591.3|5605|5595|5598.8|5588.8|142
1583894100000|2020-03-11 02:35:00|5601.4|5591.4|5606.4|5596.4|5606.4|5596.4|5601.4|5591.4|125
1583894400000|2020-03-11 02:40:00|5606.8|5596.8|5605.8|5595.8|5608.3|5598.3|5604.5|5594.5|129
1583894700000|2020-03-11 02:45:00|5605.5|5595.5|5604.4|5594.4|5605.6|5595.6|5602.1|5592.1|107
1583895000000|2020-03-11 02:50:00|5604.3|5594.3|5602.3|5592.3|5604.3|5594.3|5601.3|5591.3|89
1583895300000|2020-03-11 02:55:00|5602.8|5592.8|5600.9|5590.9|5605.3|5595.3|5600.1|5590.1|146
1583895600000|2020-03-11 03:00:00|5600.6|5590.6|5602.9|5592.9|5603|5593|5597.9|5587.9|135
1583895900000|2020-03-11 03:05:00|5602.8|5592.8|5606.6|5596.6|5607.8|5597.8|5602.1|5592.1|145
1583896200000|2020-03-11 03:10:00|5606.9|5596.9|5606.3|5596.3|5609|5599|5605|5595|90
1583896500000|2020-03-11 03:15:00|5606|5596|5609.3|5599.3|5610.6|5600.6|5606|5596|95
1583896800000|2020-03-11 03:20:00|5609.5|5599.5|5606.8|5596.8|5610|5600|5605.9|5595.9|90
1583897100000|2020-03-11 03:25:00|5606.5|5596.5|5606.8|5596.8|5609.8|5599.8|5606.1|5596.1|120
1583897400000|2020-03-11 03:30:00|5607|5597|5602.5|5592.5|5607|5597|5602.3|5592.3|124
1583897700000|2020-03-11 03:35:00|5602.8|5592.8|5604.6|5594.6|5604.6|5594.6|5602.1|5592.1|90
1583898000000|2020-03-11 03:40:00|5603.8|5593.8|5604.3|5594.3|5604.5|5594.5|5602.5|5592.5|77
1583898300000|2020-03-11 03:45:00|5604|5594|5603.4|5593.4|5605.5|5595.5|5602.8|5592.8|67
1583898600000|2020-03-11 03:50:00|5603.6|5593.6|5603|5593|5604.5|5594.5|5602.5|5592.5|37
1583898900000|2020-03-11 03:55:00|5603.3|5593.3|5603.8|5593.8|5605.3|5595.3|5603.3|5593.3|51
1583899200000|2020-03-11 04:00:00|5603.5|5593.5|5605.4|5595.4|5605.4|5595.4|5602.8|5592.8|35
1583899500000|2020-03-11 04:05:00|5605.8|5595.8|5604.5|5594.5|5605.8|5595.8|5603.1|5593.1|46
1583899800000|2020-03-11 04:10:00|5604.6|5594.6|5602.3|5592.3|5605.8|5595.8|5602.3|5592.3|32
1583900100000|2020-03-11 04:15:00|5601.3|5591.3|5603.9|5593.9|5603.9|5593.9|5601.3|5591.3|42
1583900400000|2020-03-11 04:20:00|5603.6|5593.6|5602.5|5592.5|5603.8|5593.8|5602.4|5592.4|33
1583900700000|2020-03-11 04:25:00|5602.4|5592.4|5601.1|5591.1|5602.5|5592.5|5601.1|5591.1|11
1583901000000|2020-03-11 04:30:00|5601.3|5591.3|5600.8|5590.8|5602.5|5592.5|5600.6|5590.6|33
1583901300000|2020-03-11 04:35:00|5600.5|5590.5|5601.3|5591.3|5602.5|5592.5|5600.3|5590.3|37
1583901600000|2020-03-11 04:40:00|5601|5591|5602.6|5592.6|5603.6|5593.6|5601|5591|34
1583901900000|2020-03-11 04:45:00|5602.5|5592.5|5601.4|5591.4|5603.5|5593.5|5601.4|5591.4|34
1583902200000|2020-03-11 04:50:00|5601.3|5591.3|5600.6|5590.6|5601.8|5591.8|5600.6|5590.6|33
1583902500000|2020-03-11 04:55:00|5600.8|5590.8|5600.5|5590.5|5601.8|5591.8|5600.5|5590.5|37
1583902800000|2020-03-11 05:00:00|5600.8|5590.8|5598.3|5588.3|5601|5591|5597|5587|76
1583903100000|2020-03-11 05:05:00|5598|5588|5596.1|5586.1|5599|5589|5595.8|5585.8|102
1583903400000|2020-03-11 05:10:00|5596.4|5586.4|5596.3|5586.3|5599.5|5589.5|5595.9|5585.9|115
1583903700000|2020-03-11 05:15:00|5596.5|5586.5|5596.9|5586.9|5599.5|5589.5|5596.1|5586.1|99
1583904000000|2020-03-11 05:20:00|5597|5587|5595.6|5585.6|5598|5588|5595.5|5585.5|77
1583904300000|2020-03-11 05:25:00|5595.9|5585.9|5597.9|5587.9|5599.9|5589.9|5595.6|5585.6|103
1583904600000|2020-03-11 05:30:00|5598.1|5588.1|5591.3|5581.3|5598.5|5588.5|5587.9|5577.9|230
1583904900000|2020-03-11 05:35:00|5591|5581|5590.5|5580.5|5592.5|5582.5|5586.8|5576.8|189
1583905200000|2020-03-11 05:40:00|5590.6|5580.6|5593.4|5583.4|5594|5584|5588.8|5578.8|115
1583905500000|2020-03-11 05:45:00|5593.1|5583.1|5590.5|5580.5|5595.5|5585.5|5590|5580|139
1583905800000|2020-03-11 05:50:00|5590.8|5580.8|5587.9|5577.9|5590.8|5580.8|5587.8|5577.8|91
1583906100000|2020-03-11 05:55:00|5587.8|5577.8|5588|5578|5588.5|5578.5|5586.6|5576.6|69
1583906400000|2020-03-11 06:00:00|5588.3|5578.3|5594.1|5584.1|5597.8|5587.8|5587.9|5577.9|195
1583906700000|2020-03-11 06:05:00|5594|5584|5588|5578|5595.6|5585.6|5587.9|5577.9|112
1583907000000|2020-03-11 06:10:00|5588.3|5578.3|5585.4|5575.4|5591|5581|5585.3|5575.3|113
1583907300000|2020-03-11 06:15:00|5585.6|5575.6|5589.5|5579.5|5591|5581|5585.6|5575.6|69
1583907600000|2020-03-11 06:20:00|5589.3|5579.3|5588.5|5578.5|5590.6|5580.6|5585.6|5575.6|110
1583907900000|2020-03-11 06:25:00|5588.3|5578.3|5588.8|5578.8|5589.8|5579.8|5586.5|5576.5|80
1583908200000|2020-03-11 06:30:00|5588.6|5578.6|5587.3|5577.3|5590.8|5580.8|5587.3|5577.3|74
1583908500000|2020-03-11 06:35:00|5587.5|5577.5|5586|5576|5588.5|5578.5|5586|5576|85
1583908800000|2020-03-11 06:40:00|5586.3|5576.3|5582|5572|5586.3|5576.3|5578.6|5568.6|159
1583909100000|2020-03-11 06:45:00|5581.8|5571.8|5581|5571|5585.6|5575.6|5578.8|5568.8|130
1583909400000|2020-03-11 06:50:00|5581.3|5571.3|5572|5562|5583.3|5573.3|5570.5|5560.5|178
1583909700000|2020-03-11 06:55:00|5572.3|5562.3|5565.5|5555.5|5572.5|5562.5|5563.6|5553.6|268
1583910000000|2020-03-11 07:00:00|5565.4|5555.4|5561.3|5551.3|5571|5561|5558.3|5548.3|238
1583910300000|2020-03-11 07:05:00|5561.6|5551.6|5566.9|5556.9|5567.4|5557.4|5558.4|5548.4|180
1583910600000|2020-03-11 07:10:00|5566.5|5556.5|5569.4|5559.4|5569.8|5559.8|5565.4|5555.4|148
1583910900000|2020-03-11 07:15:00|5569.6|5559.6|5571.6|5561.6|5572.3|5562.3|5568.4|5558.4|124
1583911200000|2020-03-11 07:20:00|5571.3|5561.3|5568.3|5558.3|5572.1|5562.1|5567|5557|74
1583911500000|2020-03-11 07:25:00|5568.5|5558.5|5566.8|5556.8|5569.8|5559.8|5566|5556|83
1583911800000|2020-03-11 07:30:00|5567|5557|5573|5563|5574.8|5564.8|5565.8|5555.8|102
1583912100000|2020-03-11 07:35:00|5573.3|5563.3|5575.5|5565.5|5576.1|5566.1|5572.8|5562.8|85
1583912400000|2020-03-11 07:40:00|5575.8|5565.8|5574.8|5564.8|5578.5|5568.5|5574.8|5564.8|73
1583912700000|2020-03-11 07:45:00|5575.3|5565.3|5572|5562|5576.3|5566.3|5571.6|5561.6|83
1583913000000|2020-03-11 07:50:00|5572.3|5562.3|5582.3|5572.3|5582.8|5572.8|5571.9|5561.9|111
1583913300000|2020-03-11 07:55:00|5582.5|5572.5|5589.1|5579.1|5589.4|5579.4|5582.3|5572.3|174
1583913600000|2020-03-11 08:00:00|5588.5|5578.5|5581.1|5571.1|5589.4|5579.4|5580.3|5570.3|205
1583913900000|2020-03-11 08:05:00|5581.3|5571.3|5581.8|5571.8|5585.4|5575.4|5581|5571|126
1583914200000|2020-03-11 08:10:00|5581.5|5571.5|5579.4|5569.4|5583.5|5573.5|5579.4|5569.4|95
1583914500000|2020-03-11 08:15:00|5579.1|5569.1|5577.9|5567.9|5580.5|5570.5|5576.8|5566.8|112
1583914800000|2020-03-11 08:20:00|5578.1|5568.1|5576|5566|5579.9|5569.9|5575.3|5565.3|86
1583915100000|2020-03-11 08:25:00|5575.8|5565.8|5573.5|5563.5|5578.5|5568.5|5570.4|5560.4|100
1583915400000|2020-03-11 08:30:00|5573.8|5563.8|5583.5|5573.5|5584.8|5574.8|5572.9|5562.9|139
1583915700000|2020-03-11 08:35:00|5583.3|5573.3|5580.8|5570.8|5585.8|5575.8|5578|5568|158
1583916000000|2020-03-11 08:40:00|5580.6|5570.6|5584.6|5574.6|5587|5577|5579.1|5569.1|140
1583916300000|2020-03-11 08:45:00|5584.9|5574.9|5586.3|5576.3|5590.8|5580.8|5584.6|5574.6|170
1583916600000|2020-03-11 08:50:00|5586.5|5576.5|5582.9|5572.9|5587.8|5577.8|5582|5572|99
1583916900000|2020-03-11 08:55:00|5583.6|5573.6|5578.9|5568.9|5587|5577|5578.6|5568.6|132
1583917200000|2020-03-11 09:00:00|5579.1|5569.1|5574.8|5564.8|5579.8|5569.8|5574.8|5564.8|129
1583917500000|2020-03-11 09:05:00|5574.5|5564.5|5574.8|5564.8|5575.9|5565.9|5570.3|5560.3|85
1583917800000|2020-03-11 09:10:00|5575.1|5565.1|5575.1|5565.1|5576.5|5566.5|5571.9|5561.9|99
1583918100000|2020-03-11 09:15:00|5574.9|5564.9|5577.8|5567.8|5578.4|5568.4|5573|5563|87
1583918400000|2020-03-11 09:20:00|5577.6|5567.6|5577|5567|5577.6|5567.6|5574.4|5564.4|73
1583918700000|2020-03-11 09:25:00|5577.6|5567.6|5579.1|5569.1|5580.3|5570.3|5574.8|5564.8|60
1583919000000|2020-03-11 09:30:00|5578.8|5568.8|5574|5564|5579|5569|5573.5|5563.5|72
1583919300000|2020-03-11 09:35:00|5573.8|5563.8|5573.5|5563.5|5576.8|5566.8|5572.3|5562.3|134
1583919600000|2020-03-11 09:40:00|5573.3|5563.3|5572.1|5562.1|5574.4|5564.4|5570.9|5560.9|86
1583919900000|2020-03-11 09:45:00|5571.9|5561.9|5570.6|5560.6|5574.5|5564.5|5570.6|5560.6|75
1583920200000|2020-03-11 09:50:00|5570.9|5560.9|5571.5|5561.5|5572.8|5562.8|5570.6|5560.6|84
1583920500000|2020-03-11 09:55:00|5571.8|5561.8|5571.6|5561.6|5572|5562|5569.6|5559.6|83
1583920800000|2020-03-11 10:00:00|5571.5|5561.5|5569.5|5559.5|5571.5|5561.5|5568|5558|95
1583921100000|2020-03-11 10:05:00|5569.4|5559.4|5569|5559|5571.1|5561.1|5567.8|5557.8|113
1583921400000|2020-03-11 10:10:00|5568.9|5558.9|5571.6|5561.6|5573.3|5563.3|5568.5|5558.5|101
1583921700000|2020-03-11 10:15:00|5571.8|5561.8|5566.6|5556.6|5573.9|5563.9|5566.6|5556.6|129
1583922000000|2020-03-11 10:20:00|5566.4|5556.4|5564.1|5554.1|5567.8|5557.8|5564.1|5554.1|89
1583922300000|2020-03-11 10:25:00|5564.3|5554.3|5564.6|5554.6|5566.8|5556.8|5562.9|5552.9|115
1583922600000|2020-03-11 10:30:00|5564.9|5554.9|5568.6|5558.6|5573.4|5563.4|5564.4|5554.4|129
1583922900000|2020-03-11 10:35:00|5568.3|5558.3|5567.6|5557.6|5569.4|5559.4|5565.6|5555.6|102
1583923200000|2020-03-11 10:40:00|5567.9|5557.9|5569.4|5559.4|5569.9|5559.9|5565.9|5555.9|89
1583923500000|2020-03-11 10:45:00|5569.6|5559.6|5568.5|5558.5|5571.8|5561.8|5568.3|5558.3|97
1583923800000|2020-03-11 10:50:00|5568.8|5558.8|5569.8|5559.8|5570.6|5560.6|5567.3|5557.3|156
1583924100000|2020-03-11 10:55:00|5569.6|5559.6|5566.9|5556.9|5569.9|5559.9|5566.5|5556.5|106
1583924400000|2020-03-11 11:00:00|5566.5|5556.5|5568.8|5558.8|5569|5559|5565.6|5555.6|87
1583924700000|2020-03-11 11:05:00|5568.6|5558.6|5565.1|5555.1|5568.8|5558.8|5564.1|5554.1|98
1583925000000|2020-03-11 11:10:00|5564.9|5554.9|5567.5|5557.5|5568.3|5558.3|5564.9|5554.9|68
1583925300000|2020-03-11 11:15:00|5567.1|5557.1|5566.9|5556.9|5568.3|5558.3|5565.4|5555.4|63
1583925600000|2020-03-11 11:20:00|5567.1|5557.1|5565.9|5555.9|5567.1|5557.1|5564.4|5554.4|88
1583925900000|2020-03-11 11:25:00|5565.5|5555.5|5564.3|5554.3|5566.1|5556.1|5563.8|5553.8|68
1583926200000|2020-03-11 11:30:00|5564|5554|5565.1|5555.1|5565.1|5555.1|5562.6|5552.6|106
1583926500000|2020-03-11 11:35:00|5564.8|5554.8|5563.6|5553.6|5564.9|5554.9|5562.5|5552.5|67
1583926800000|2020-03-11 11:40:00|5563.4|5553.4|5552.6|5542.6|5563.4|5553.4|5551.5|5541.5|123
1583927100000|2020-03-11 11:45:00|5552.5|5542.5|5553.9|5543.9|5557.3|5547.3|5551.9|5541.9|172
1583927400000|2020-03-11 11:50:00|5554.3|5544.3|5557.8|5547.8|5558|5548|5554.3|5544.3|121
1583927700000|2020-03-11 11:55:00|5557.6|5547.6|5561|5551|5561.6|5551.6|5557.1|5547.1|121
1583928000000|2020-03-11 12:00:00|5560.8|5550.8|5564|5554|5565.9|5555.9|5558.6|5548.6|109
1583928300000|2020-03-11 12:05:00|5564.1|5554.1|5565.6|5555.6|5569.4|5559.4|5564.1|5554.1|115
1583928600000|2020-03-11 12:10:00|5565.9|5555.9|5568.6|5558.6|5570.4|5560.4|5562.6|5552.6|169
1583928900000|2020-03-11 12:15:00|5568.4|5558.4|5565.8|5555.8|5571.3|5561.3|5562.1|5552.1|156
1583929200000|2020-03-11 12:20:00|5565.5|5555.5|5563.3|5553.3|5569.3|5559.3|5560.4|5550.4|167
1583929500000|2020-03-11 12:25:00|5563.6|5553.6|5563.4|5553.4|5563.9|5553.9|5561.6|5551.6|73
1583929800000|2020-03-11 12:30:00|5562.9|5552.9|5562.8|5552.8|5566.3|5556.3|5557.9|5547.9|168
1583930100000|2020-03-11 12:35:00|5563.3|5553.3|5563.9|5553.9|5565.9|5555.9|5560.6|5550.6|145
1583930400000|2020-03-11 12:40:00|5564.9|5554.9|5560.3|5550.3|5565.5|5555.5|5558.8|5548.8|127
1583930700000|2020-03-11 12:45:00|5560.5|5550.5|5558.3|5548.3|5563|5553|5555.5|5545.5|119
1583931000000|2020-03-11 12:50:00|5558.1|5548.1|5551.8|5541.8|5558.1|5548.1|5550.4|5540.4|114
1583931300000|2020-03-11 12:55:00|5552.3|5542.3|5542.6|5532.6|5557|5547|5542|5532|193
1583931600000|2020-03-11 13:00:00|5542.5|5532.5|5542.5|5532.5|5544.3|5534.3|5540.3|5530.3|158
1583931900000|2020-03-11 13:05:00|5542.3|5532.3|5538.6|5528.6|5542.3|5532.3|5537.4|5527.4|141
1583932200000|2020-03-11 13:10:00|5538.5|5528.5|5539.3|5529.3|5539.3|5529.3|5532.3|5522.3|192
1583932500000|2020-03-11 13:15:00|5539|5529|5533.6|5523.6|5539|5529|5532.4|5522.4|138
1583932800000|2020-03-11 13:20:00|5534.5|5524.5|5532.8|5522.8|5542.3|5532.3|5532.8|5522.8|128
1583933100000|2020-03-11 13:25:00|5533|5523|5536.1|5526.1|5539.4|5529.4|5532.8|5522.8|142
1583933400000|2020-03-11 13:30:00|5536.3|5526.3|5535|5525|5537.9|5527.9|5532|5522|351
1583933700000|2020-03-11 13:35:00|5535.4|5525.4|5524.1|5514.1|5535.4|5525.4|5523.4|5513.4|263
1583934000000|2020-03-11 13:40:00|5523.9|5513.9|5527.3|5517.3|5534.3|5524.3|5520.8|5510.8|419
1583934300000|2020-03-11 13:45:00|5527|5517|5525.1|5515.1|5533.5|5523.5|5524|5514|332
1583934600000|2020-03-11 13:50:00|5524.9|5514.9|5524.3|5514.3|5529.3|5519.3|5522.3|5512.3|282
1583934900000|2020-03-11 13:55:00|5524|5514|5523.8|5513.8|5527.4|5517.4|5518.3|5508.3|259
1583935200000|2020-03-11 14:00:00|5523.5|5513.5|5522.8|5512.8|5528.5|5518.5|5519.8|5509.8|302
1583935500000|2020-03-11 14:05:00|5522.5|5512.5|5543.8|5533.8|5548|5538|5521.3|5511.3|297
1583935800000|2020-03-11 14:10:00|5543.6|5533.6|5553.9|5543.9|5553.9|5543.9|5540.9|5530.9|333
1583936100000|2020-03-11 14:15:00|5552.9|5542.9|5548.9|5538.9|5553.8|5543.8|5545.3|5535.3|277
1583936400000|2020-03-11 14:20:00|5548.5|5538.5|5546|5536|5549.5|5539.5|5544.3|5534.3|202
1583936700000|2020-03-11 14:25:00|5545.8|5535.8|5545|5535|5547.5|5537.5|5543.3|5533.3|176
1583937000000|2020-03-11 14:30:00|5544.8|5534.8|5547|5537|5547|5537|5541.5|5531.5|291
1583937300000|2020-03-11 14:35:00|5547.1|5537.1|5539.5|5529.5|5547.9|5537.9|5538.5|5528.5|221
1583937600000|2020-03-11 14:40:00|5538.9|5528.9|5540.4|5530.4|5545.5|5535.5|5537.3|5527.3|176
1583937900000|2020-03-11 14:45:00|5540.1|5530.1|5540.5|5530.5|5548.1|5538.1|5540.1|5530.1|231
1583938200000|2020-03-11 14:50:00|5540.9|5530.9|5541.9|5531.9|5545.5|5535.5|5537.9|5527.9|213
1583938500000|2020-03-11 14:55:00|5542|5532|5550.5|5540.5|5554.4|5544.4|5541.8|5531.8|194
1583938800000|2020-03-11 15:00:00|5550.8|5540.8|5544.9|5534.9|5559|5549|5544.9|5534.9|286
1583939100000|2020-03-11 15:05:00|5545|5535|5542.9|5532.9|5545.8|5535.8|5539.5|5529.5|204
1583939400000|2020-03-11 15:10:00|5543.1|5533.1|5537|5527|5543.6|5533.6|5536.5|5526.5|225
1583939700000|2020-03-11 15:15:00|5536.9|5526.9|5528.3|5518.3|5537.6|5527.6|5527.3|5517.3|181
1583940000000|2020-03-11 15:20:00|5528.1|5518.1|5531.5|5521.5|5532.9|5522.9|5522.4|5512.4|218
1583940300000|2020-03-11 15:25:00|5530.9|5520.9|5529.1|5519.1|5532|5522|5527.9|5517.9|181
1583940600000|2020-03-11 15:30:00|5529.3|5519.3|5529.9|5519.9|5531.1|5521.1|5525.4|5515.4|189
1583940900000|2020-03-11 15:35:00|5529.6|5519.6|5527.8|5517.8|5531.5|5521.5|5526|5516|168
1583941200000|2020-03-11 15:40:00|5528|5518|5531|5521|5531.3|5521.3|5525.1|5515.1|199
1583941500000|2020-03-11 15:45:00|5530.8|5520.8|5541.4|5531.4|5543.3|5533.3|5530.3|5520.3|194
1583941800000|2020-03-11 15:50:00|5541.6|5531.6|5533.9|5523.9|5543.9|5533.9|5533.3|5523.3|230
1583942100000|2020-03-11 15:55:00|5533.4|5523.4|5533|5523|5535.4|5525.4|5529.5|5519.5|233
1583942400000|2020-03-11 16:00:00|5532.8|5522.8|5527.8|5517.8|5534.4|5524.4|5525.5|5515.5|193
1583942700000|2020-03-11 16:05:00|5527.9|5517.9|5528.1|5518.1|5531.9|5521.9|5525.9|5515.9|223
1583943000000|2020-03-11 16:10:00|5528.4|5518.4|5536.8|5526.8|5539.4|5529.4|5528.1|5518.1|174
1583943300000|2020-03-11 16:15:00|5536.9|5526.9|5547.3|5537.3|5548.9|5538.9|5536.8|5526.8|199
1583943600000|2020-03-11 16:20:00|5547.5|5537.5|5546.6|5536.6|5549.4|5539.4|5543.3|5533.3|205
1583943900000|2020-03-11 16:25:00|5546.8|5536.8|5548.6|5538.6|5549|5539|5544.9|5534.9|231
1583944200000|2020-03-11 16:30:00|5548.8|5538.8|5540.4|5530.4|5549.4|5539.4|5538.8|5528.8|203
1583944500000|2020-03-11 16:35:00|5539.9|5529.9|5539.6|5529.6|5543.1|5533.1|5539.5|5529.5|177
1583944800000|2020-03-11 16:40:00|5539.9|5529.9|5535.4|5525.4|5546|5536|5535|5525|190
1583945100000|2020-03-11 16:45:00|5535.5|5525.5|5537.4|5527.4|5538.4|5528.4|5532.8|5522.8|200
1583945400000|2020-03-11 16:50:00|5536.3|5526.3|5534.9|5524.9|5542.6|5532.6|5534.8|5524.8|185
1583945700000|2020-03-11 16:55:00|5534.8|5524.8|5530.5|5520.5|5537.3|5527.3|5530.5|5520.5|204
1583946000000|2020-03-11 17:00:00|5530.8|5520.8|5534.5|5524.5|5537.4|5527.4|5530.5|5520.5|183
1583946300000|2020-03-11 17:05:00|5534.8|5524.8|5531.3|5521.3|5536.5|5526.5|5530.8|5520.8|114
1583946600000|2020-03-11 17:10:00|5531|5521|5531.3|5521.3|5533|5523|5530.8|5520.8|104
1583946900000|2020-03-11 17:15:00|5531.1|5521.1|5531.9|5521.9|5533|5523|5530.5|5520.5|73
1583947200000|2020-03-11 17:20:00|5532|5522|5533.6|5523.6|5534.3|5524.3|5532|5522|58
1583947500000|2020-03-11 17:25:00|5533.8|5523.8|5534.5|5524.5|5541.5|5531.5|5533.5|5523.5|220
1583947800000|2020-03-11 17:30:00|5534.3|5524.3|5534|5524|5536.5|5526.5|5532|5522|156
1583948100000|2020-03-11 17:35:00|5533.9|5523.9|5533.5|5523.5|5536.8|5526.8|5533.5|5523.5|97
1583948400000|2020-03-11 17:40:00|5532.8|5522.8|5530.8|5520.8|5534.8|5524.8|5530|5520|76
1583948700000|2020-03-11 17:45:00|5530.5|5520.5|5532.4|5522.4|5534.5|5524.5|5528.3|5518.3|140
1583949000000|2020-03-11 17:50:00|5532|5522|5528.4|5518.4|5532|5522|5527.3|5517.3|94
1583949300000|2020-03-11 17:55:00|5528.6|5518.6|5529.8|5519.8|5535.5|5525.5|5528.6|5518.6|121
1583974800000|2020-03-12 01:00:00|5517|5501.3|5466.8|5456.8|5517|5501.3|5459.5|5449.5|179
1583975100000|2020-03-12 01:05:00|5466.5|5456.5|5476.5|5466.5|5479.8|5469.8|5456|5446|470
1583975400000|2020-03-12 01:10:00|5477|5467|5474.6|5464.6|5481.6|5471.6|5468.8|5458.8|421
1583975700000|2020-03-12 01:15:00|5474.3|5464.3|5467.9|5457.9|5474.3|5464.3|5465|5455|367
1583976000000|2020-03-12 01:20:00|5468.3|5458.3|5464.4|5454.4|5470.4|5460.4|5461.9|5451.9|270
1583976300000|2020-03-12 01:25:00|5464|5454|5460.8|5450.8|5468|5458|5459|5449|265
1583976600000|2020-03-12 01:30:00|5460.5|5450.5|5463.1|5453.1|5464.5|5454.5|5456.1|5446.1|376
1583976900000|2020-03-12 01:35:00|5462.4|5452.4|5460|5450|5464.1|5454.1|5456.8|5446.8|316
1583977200000|2020-03-12 01:40:00|5459.8|5449.8|5455.8|5445.8|5462.5|5452.5|5455.5|5445.5|281
1583977500000|2020-03-12 01:45:00|5455.5|5445.5|5445.6|5435.6|5455.8|5445.8|5444.9|5434.9|307
1583977800000|2020-03-12 01:50:00|5445.9|5435.9|5445.3|5435.3|5450.3|5440.3|5440.3|5430.3|267
1583978100000|2020-03-12 01:55:00|5445|5435|5444.3|5434.3|5447.6|5437.6|5441.4|5431.4|225
1583978400000|2020-03-12 02:00:00|5443.8|5433.8|5441.1|5431.1|5444.1|5434.1|5440.8|5430.8|221
1583978700000|2020-03-12 02:05:00|5441|5431|5420.9|5410.9|5441|5431|5419.5|5409.5|349
1583979000000|2020-03-12 02:10:00|5421.1|5411.1|5430.4|5420.4|5432.3|5422.3|5411.5|5401.5|319
1583979300000|2020-03-12 02:15:00|5430.6|5420.6|5421.3|5411.3|5433|5423|5413.8|5403.8|239
1583979600000|2020-03-12 02:20:00|5420.9|5410.9|5418.8|5408.8|5422|5412|5416.5|5406.5|199
1583979900000|2020-03-12 02:25:00|5418.3|5408.3|5422|5412|5423.9|5413.9|5418.3|5408.3|137
1583980200000|2020-03-12 02:30:00|5422.1|5412.1|5431.8|5421.8|5432.5|5422.5|5419|5409|264
1583980500000|2020-03-12 02:35:00|5432|5422|5451.5|5441.5|5453.6|5443.6|5432|5422|378
1583980800000|2020-03-12 02:40:00|5452|5442|5463.1|5453.1|5468.3|5458.3|5451.9|5441.9|379
1583981100000|2020-03-12 02:45:00|5463.8|5453.8|5453.9|5443.9|5465|5455|5451.5|5441.5|263
1583981400000|2020-03-12 02:50:00|5454.1|5444.1|5445.3|5435.3|5454.4|5444.4|5444.8|5434.8|216
1583981700000|2020-03-12 02:55:00|5445.4|5435.4|5440.6|5430.6|5450.8|5440.8|5440.3|5430.3|257
1583982000000|2020-03-12 03:00:00|5440.5|5430.5|5443.4|5433.4|5443.5|5433.5|5436.5|5426.5|217
1583982300000|2020-03-12 03:05:00|5444|5434|5443.5|5433.5|5450|5440|5442.5|5432.5|207
1583982600000|2020-03-12 03:10:00|5443.3|5433.3|5448.3|5438.3|5452|5442|5443.3|5433.3|179
1583982900000|2020-03-12 03:15:00|5448.4|5438.4|5441.1|5431.1|5450|5440|5440|5430|187
1583983200000|2020-03-12 03:20:00|5440.9|5430.9|5443.8|5433.8|5446.6|5436.6|5439.9|5429.9|140
1583983500000|2020-03-12 03:25:00|5444|5434|5440.5|5430.5|5445|5435|5440.5|5430.5|120
1583983800000|2020-03-12 03:30:00|5440.3|5430.3|5438.5|5428.5|5447.5|5437.5|5437.4|5427.4|117
1583984100000|2020-03-12 03:35:00|5438.1|5428.1|5442.8|5432.8|5443.3|5433.3|5437.4|5427.4|81
1583984400000|2020-03-12 03:40:00|5442.3|5432.3|5440.5|5430.5|5443|5433|5438.1|5428.1|64
1583984700000|2020-03-12 03:45:00|5440.1|5430.1|5445.6|5435.6|5447.5|5437.5|5439.8|5429.8|104
1583985000000|2020-03-12 03:50:00|5445.9|5435.9|5445.9|5435.9|5447.1|5437.1|5444.1|5434.1|100
1583985300000|2020-03-12 03:55:00|5446|5436|5445.4|5435.4|5449.3|5439.3|5445.4|5435.4|56
1583985600000|2020-03-12 04:00:00|5445.5|5435.5|5443.8|5433.8|5446.8|5436.8|5443.3|5433.3|47
1583985900000|2020-03-12 04:05:00|5444|5434|5445.5|5435.5|5447.4|5437.4|5443.6|5433.6|101
1583986200000|2020-03-12 04:10:00|5445.3|5435.3|5453|5443|5454.8|5444.8|5445.1|5435.1|140
1583986500000|2020-03-12 04:15:00|5454.3|5444.3|5453.4|5443.4|5454.3|5444.3|5451.1|5441.1|61
1583986800000|2020-03-12 04:20:00|5453.1|5443.1|5456.6|5446.6|5458.6|5448.6|5453.1|5443.1|150
1583987100000|2020-03-12 04:25:00|5456.4|5446.4|5454.5|5444.5|5459.8|5449.8|5454.5|5444.5|103
1583987400000|2020-03-12 04:30:00|5454.9|5444.9|5452.3|5442.3|5455.4|5445.4|5450.1|5440.1|76
1583987700000|2020-03-12 04:35:00|5452.6|5442.6|5456.1|5446.1|5461.9|5451.9|5452.6|5442.6|140
1583988000000|2020-03-12 04:40:00|5456|5446|5458.3|5448.3|5459.3|5449.3|5454.1|5444.1|98
1583988300000|2020-03-12 04:45:00|5458.5|5448.5|5455.3|5445.3|5458.5|5448.5|5453.6|5443.6|58
1583988600000|2020-03-12 04:50:00|5455|5445|5451.4|5441.4|5455|5445|5449.6|5439.6|90
1583988900000|2020-03-12 04:55:00|5451.5|5441.5|5448.8|5438.8|5452|5442|5448.4|5438.4|63
1583989200000|2020-03-12 05:00:00|5448.4|5438.4|5448.9|5438.9|5452.8|5442.8|5447|5437|133
1583989500000|2020-03-12 05:05:00|5448.5|5438.5|5442.5|5432.5|5448.5|5438.5|5442.1|5432.1|110
1583989800000|2020-03-12 05:10:00|5442.9|5432.9|5442.5|5432.5|5444|5434|5442.3|5432.3|56
1583990100000|2020-03-12 05:15:00|5442.3|5432.3|5439.4|5429.4|5442.3|5432.3|5438|5428|85
1583990400000|2020-03-12 05:20:00|5439|5429|5437.5|5427.5|5439.8|5429.8|5436.4|5426.4|45
1583990700000|2020-03-12 05:25:00|5437.8|5427.8|5432.3|5422.3|5438.8|5428.8|5431.5|5421.5|104
1583991000000|2020-03-12 05:30:00|5432.5|5422.5|5431.1|5421.1|5435|5425|5424.3|5414.3|238
1583991300000|2020-03-12 05:35:00|5431|5421|5435.9|5425.9|5436.1|5426.1|5430.3|5420.3|140
1583991600000|2020-03-12 05:40:00|5435.8|5425.8|5432.4|5422.4|5436.5|5426.5|5432.1|5422.1|155
1583991900000|2020-03-12 05:45:00|5432.6|5422.6|5431.8|5421.8|5433.8|5423.8|5430.6|5420.6|83
1583992200000|2020-03-12 05:50:00|5432|5422|5434.8|5424.8|5435.8|5425.8|5431.1|5421.1|128
1583992500000|2020-03-12 05:55:00|5435|5425|5439.4|5429.4|5439.9|5429.9|5435|5425|158
1583992800000|2020-03-12 06:00:00|5439.8|5429.8|5428.1|5418.1|5440.4|5430.4|5427.4|5417.4|185
1583993100000|2020-03-12 06:05:00|5428.3|5418.3|5427.6|5417.6|5430.1|5420.1|5426.5|5416.5|167
1583993400000|2020-03-12 06:10:00|5427.4|5417.4|5430.9|5420.9|5433.4|5423.4|5427|5417|141
1583993700000|2020-03-12 06:15:00|5431.3|5421.3|5433.3|5423.3|5434.4|5424.4|5430.9|5420.9|123
1583994000000|2020-03-12 06:20:00|5433|5423|5433.1|5423.1|5435.3|5425.3|5431.8|5421.8|96
1583994300000|2020-03-12 06:25:00|5433|5423|5431.1|5421.1|5433.1|5423.1|5428.4|5418.4|183
1583994600000|2020-03-12 06:30:00|5430.9|5420.9|5436.5|5426.5|5436.9|5426.9|5430.9|5420.9|120
1583994900000|2020-03-12 06:35:00|5436.3|5426.3|5436.3|5426.3|5436.9|5426.9|5432.4|5422.4|101
1583995200000|2020-03-12 06:40:00|5436.5|5426.5|5437.4|5427.4|5440.3|5430.3|5434.9|5424.9|155
1583995500000|2020-03-12 06:45:00|5437.1|5427.1|5437.5|5427.5|5441.9|5431.9|5436|5426|127
1583995800000|2020-03-12 06:50:00|5437.8|5427.8|5435.4|5425.4|5439.8|5429.8|5435.4|5425.4|122
1583996100000|2020-03-12 06:55:00|5435.6|5425.6|5437.9|5427.9|5439.3|5429.3|5435.5|5425.5|136
1583996400000|2020-03-12 07:00:00|5437.8|5427.8|5433.9|5423.9|5443.5|5433.5|5432.1|5422.1|169
1583996700000|2020-03-12 07:05:00|5434.1|5424.1|5433.1|5423.1|5436.3|5426.3|5432.4|5422.4|128
1583997000000|2020-03-12 07:10:00|5432.8|5422.8|5445.8|5435.8|5446.3|5436.3|5431.5|5421.5|124
1583997300000|2020-03-12 07:15:00|5445.6|5435.6|5434.5|5424.5|5446.3|5436.3|5433.3|5423.3|131
1583997600000|2020-03-12 07:20:00|5434.8|5424.8|5432.5|5422.5|5437.3|5427.3|5430|5420|128
1583997900000|2020-03-12 07:25:00|5432.3|5422.3|5430.5|5420.5|5433.5|5423.5|5428|5418|136
1583998200000|2020-03-12 07:30:00|5430.3|5420.3|5428|5418|5432|5422|5428|5418|150
1583998500000|2020-03-12 07:35:00|5427.8|5417.8|5432.8|5422.8|5435.9|5425.9|5426.5|5416.5|138
1583998800000|2020-03-12 07:40:00|5433|5423|5434.6|5424.6|5436.1|5426.1|5432.3|5422.3|106
1583999100000|2020-03-12 07:45:00|5434.4|5424.4|5435.4|5425.4|5436.6|5426.6|5432.5|5422.5|103
1583999400000|2020-03-12 07:50:00|5435.8|5425.8|5443.3|5433.3|5443.9|5433.9|5434.8|5424.8|112
1583999700000|2020-03-12 07:55:00|5443.4|5433.4|5457|5447|5457|5447|5443.4|5433.4|190
1584000000000|2020-03-12 08:00:00|5456.6|5446.6|5448.4|5438.4|5456.6|5446.6|5444.5|5434.5|215
1584000300000|2020-03-12 08:05:00|5448.6|5438.6|5451.3|5441.3|5456.1|5446.1|5448.6|5438.6|189
1584000600000|2020-03-12 08:10:00|5451|5441|5449.4|5439.4|5452.6|5442.6|5447.8|5437.8|141
1584000900000|2020-03-12 08:15:00|5449.5|5439.5|5446.6|5436.6|5452|5442|5446.5|5436.5|122
1584001200000|2020-03-12 08:20:00|5446.4|5436.4|5449.3|5439.3|5452.3|5442.3|5446.3|5436.3|97
1584001500000|2020-03-12 08:25:00|5448.8|5438.8|5444.1|5434.1|5450.1|5440.1|5442.1|5432.1|124
1584001800000|2020-03-12 08:30:00|5443.9|5433.9|5446.1|5436.1|5446.6|5436.6|5443.1|5433.1|156
1584002100000|2020-03-12 08:35:00|5445.9|5435.9|5444.8|5434.8|5446.3|5436.3|5443.6|5433.6|132
1584002400000|2020-03-12 08:40:00|5444.5|5434.5|5445.6|5435.6|5448|5438|5444.3|5434.3|144
1584002700000|2020-03-12 08:45:00|5445.8|5435.8|5445.1|5435.1|5446.4|5436.4|5443.9|5433.9|88
1584003000000|2020-03-12 08:50:00|5444.9|5434.9|5447.8|5437.8|5448.3|5438.3|5443.6|5433.6|117
1584003300000|2020-03-12 08:55:00|5447.4|5437.4|5443.9|5433.9|5450.6|5440.6|5443.6|5433.6|147
1584003600000|2020-03-12 09:00:00|5443.6|5433.6|5444|5434|5444.4|5434.4|5442.1|5432.1|103
1584003900000|2020-03-12 09:05:00|5443.8|5433.8|5440.9|5430.9|5445|5435|5440|5430|98
1584004200000|2020-03-12 09:10:00|5440.6|5430.6|5445.5|5435.5|5445.5|5435.5|5440.4|5430.4|60
1584004500000|2020-03-12 09:15:00|5445.9|5435.9|5440.4|5430.4|5446.6|5436.6|5440.4|5430.4|60
1584004800000|2020-03-12 09:20:00|5440.6|5430.6|5440.5|5430.5|5444.4|5434.4|5437.1|5427.1|105
1584005100000|2020-03-12 09:25:00|5440.3|5430.3|5432|5422|5440.9|5430.9|5432|5422|126
1584005400000|2020-03-12 09:30:00|5431.6|5421.6|5433.4|5423.4|5434.4|5424.4|5426.8|5416.8|141
1584005700000|2020-03-12 09:35:00|5433.1|5423.1|5427.3|5417.3|5433.1|5423.1|5425.1|5415.1|92
1584006000000|2020-03-12 09:40:00|5427.1|5417.1|5423.5|5413.5|5429.1|5419.1|5423.1|5413.1|78
1584006300000|2020-03-12 09:45:00|5423.8|5413.8|5422|5412|5425.6|5415.6|5416.9|5406.9|178
1584006600000|2020-03-12 09:50:00|5422.3|5412.3|5429.3|5419.3|5429.5|5419.5|5421.8|5411.8|152
1584006900000|2020-03-12 09:55:00|5429.5|5419.5|5420.8|5410.8|5429.5|5419.5|5420.8|5410.8|193
1584007200000|2020-03-12 10:00:00|5420.6|5410.6|5425.3|5415.3|5427.6|5417.6|5420.6|5410.6|80
1584007500000|2020-03-12 10:05:00|5425.4|5415.4|5423.9|5413.9|5428.1|5418.1|5422.5|5412.5|108
1584007800000|2020-03-12 10:10:00|5424.1|5414.1|5424.4|5414.4|5425.1|5415.1|5421.4|5411.4|115
1584008100000|2020-03-12 10:15:00|5424.3|5414.3|5421.4|5411.4|5424.9|5414.9|5421.1|5411.1|110
1584008400000|2020-03-12 10:20:00|5421.3|5411.3|5420|5410|5421.4|5411.4|5417.9|5407.9|116
1584008700000|2020-03-12 10:25:00|5419.8|5409.8|5418.1|5408.1|5419.9|5409.9|5415.3|5405.3|80
1584009000000|2020-03-12 10:30:00|5418.5|5408.5|5421.5|5411.5|5422.4|5412.4|5418|5408|113
1584009300000|2020-03-12 10:35:00|5421.6|5411.6|5423.8|5413.8|5423.8|5413.8|5420.8|5410.8|76
1584009600000|2020-03-12 10:40:00|5423.6|5413.6|5422.5|5412.5|5427.5|5417.5|5422.5|5412.5|95
1584009900000|2020-03-12 10:45:00|5422.8|5412.8|5421.3|5411.3|5424.4|5414.4|5420.9|5410.9|76
1584010200000|2020-03-12 10:50:00|5421|5411|5421.1|5411.1|5425.8|5415.8|5420.8|5410.8|102
1584010500000|2020-03-12 10:55:00|5420.9|5410.9|5418.5|5408.5|5421.9|5411.9|5417.1|5407.1|89
1584010800000|2020-03-12 11:00:00|5418.4|5408.4|5412|5402|5419.6|5409.6|5411.4|5401.4|152
1584011100000|2020-03-12 11:05:00|5411.8|5401.8|5410.9|5400.9|5412.8|5402.8|5410.3|5400.3|139
1584011400000|2020-03-12 11:10:00|5410.6|5400.6|5410.5|5400.5|5412.6|5402.6|5410|5400|111
1584011700000|2020-03-12 11:15:00|5410.6|5400.6|5411.9|5401.9|5412.8|5402.8|5410.5|5400.5|142
1584012000000|2020-03-12 11:20:00|5412|5402|5413.5|5403.5|5413.6|5403.6|5410.8|5400.8|90
1584012300000|2020-03-12 11:25:00|5413.6|5403.6|5412.8|5402.8|5415.4|5405.4|5411|5401|78
1584012600000|2020-03-12 11:30:00|5412.5|5402.5|5406.5|5396.5|5412.5|5402.5|5396.5|5386.5|182
1584012900000|2020-03-12 11:35:00|5406.4|5396.4|5395.8|5385.8|5406.4|5396.4|5394.5|5384.5|171
1584013200000|2020-03-12 11:40:00|5395.6|5385.6|5396.3|5386.3|5399.6|5389.6|5393.4|5383.4|128
1584013500000|2020-03-12 11:45:00|5396|5386|5394.8|5384.8|5399.1|5389.1|5393.4|5383.4|114
1584013800000|2020-03-12 11:50:00|5394.5|5384.5|5387.1|5377.1|5394.5|5384.5|5386.1|5376.1|135
1584014100000|2020-03-12 11:55:00|5386.9|5376.9|5401.9|5391.9|5401.9|5391.9|5386.4|5376.4|161
1584014400000|2020-03-12 12:00:00|5401.1|5391.1|5399.6|5389.6|5402.1|5392.1|5393.4|5383.4|121
1584014700000|2020-03-12 12:05:00|5399.4|5389.4|5394.6|5384.6|5400.6|5390.6|5393.1|5383.1|136
1584015000000|2020-03-12 12:10:00|5394.1|5384.1|5406.1|5396.1|5420.1|5410.1|5394.1|5384.1|189
1584015300000|2020-03-12 12:15:00|5407.9|5397.9|5404.9|5394.9|5414.1|5404.1|5402.4|5392.4|159
1584015600000|2020-03-12 12:20:00|5405.1|5395.1|5394.9|5384.9|5405.1|5395.1|5391.9|5381.9|130
1584015900000|2020-03-12 12:25:00|5394.6|5384.6|5405.9|5395.9|5410.9|5400.9|5394.6|5384.6|134
1584016200000|2020-03-12 12:30:00|5405.4|5395.4|5394.1|5384.1|5412.9|5402.9|5394.1|5384.1|161
1584016500000|2020-03-12 12:35:00|5395.4|5385.4|5402.4|5392.4|5403.4|5393.4|5395.4|5385.4|147
1584016800000|2020-03-12 12:40:00|5402.1|5392.1|5401.6|5391.6|5404.6|5394.6|5398.1|5388.1|93
1584017100000|2020-03-12 12:45:00|5401.9|5391.9|5393.9|5383.9|5405.1|5395.1|5393.4|5383.4|128
1584017400000|2020-03-12 12:50:00|5394.4|5384.4|5382.6|5372.6|5396.6|5386.6|5381.9|5371.9|127
1584017700000|2020-03-12 12:55:00|5382.9|5372.9|5390.1|5380.1|5398.4|5388.4|5382.6|5372.6|169
1584018000000|2020-03-12 13:00:00|5390.4|5380.4|5408.6|5398.6|5410.6|5400.6|5390.4|5380.4|205
1584018300000|2020-03-12 13:05:00|5408.1|5398.1|5410.1|5400.1|5412.6|5402.6|5404.4|5394.4|164
1584018600000|2020-03-12 13:10:00|5409.9|5399.9|5400.4|5390.4|5412.1|5402.1|5397.6|5387.6|109
1584018900000|2020-03-12 13:15:00|5400.1|5390.1|5395.9|5385.9|5402.4|5392.4|5390.9|5380.9|151
1584019200000|2020-03-12 13:20:00|5395.6|5385.6|5391.6|5381.6|5398.9|5388.9|5388.4|5378.4|158
1584019500000|2020-03-12 13:25:00|5392.1|5382.1|5397.9|5387.9|5398.1|5388.1|5390.1|5380.1|118
1584019800000|2020-03-12 13:30:00|5397.6|5387.6|5401.4|5391.4|5407.1|5397.1|5391.6|5381.6|180
1584020100000|2020-03-12 13:35:00|5401.6|5391.6|5390.4|5380.4|5403.4|5393.4|5383.1|5373.1|173
1584020400000|2020-03-12 13:40:00|5390.6|5380.6|5389.1|5379.1|5397.6|5387.6|5387.1|5377.1|144
1584020700000|2020-03-12 13:45:00|5388.9|5378.9|5409.6|5399.6|5412.6|5402.6|5386.6|5376.6|152
1584021000000|2020-03-12 13:50:00|5407.6|5397.6|5407.6|5397.6|5409.6|5399.6|5396.1|5386.1|315
1584021300000|2020-03-12 13:55:00|5407.4|5397.4|5432.6|5422.6|5440.6|5430.6|5404.9|5394.9|365
1584021600000|2020-03-12 14:00:00|5432.9|5422.9|5448.6|5438.6|5448.6|5438.6|5429.9|5419.9|309
1584021900000|2020-03-12 14:05:00|5448.4|5438.4|5452.6|5442.6|5456.4|5446.4|5445.9|5435.9|325
1584022200000|2020-03-12 14:10:00|5452.4|5442.4|5420.6|5410.6|5454.6|5444.6|5420.1|5410.1|297
1584022500000|2020-03-12 14:15:00|5421.1|5411.1|5430.4|5420.4|5430.4|5420.4|5421.1|5411.1|214
1584022800000|2020-03-12 14:20:00|5430.6|5420.6|5431.6|5421.6|5436.6|5426.6|5429.6|5419.6|280
1584023100000|2020-03-12 14:25:00|5431.4|5421.4|5441.6|5431.6|5446.9|5436.9|5430.4|5420.4|250
1584023400000|2020-03-12 14:30:00|5441.9|5431.9|5454.6|5444.6|5458.9|5448.9|5440.6|5430.6|263
1584023700000|2020-03-12 14:35:00|5454.9|5444.9|5441.9|5431.9|5463.6|5453.6|5441.9|5431.9|248
1584024000000|2020-03-12 14:40:00|5442.1|5432.1|5423.6|5413.6|5443.1|5433.1|5421.9|5411.9|258
1584024300000|2020-03-12 14:45:00|5423.4|5413.4|5430.1|5420.1|5435.9|5425.9|5422.1|5412.1|261
1584024600000|2020-03-12 14:50:00|5429.6|5419.6|5449.4|5439.4|5449.9|5439.9|5429.6|5419.6|182
1584024900000|2020-03-12 14:55:00|5449.6|5439.6|5427.6|5417.6|5449.6|5439.6|5427.6|5417.6|243
1584025200000|2020-03-12 15:00:00|5427.9|5417.9|5426.6|5416.6|5429.4|5419.4|5425.1|5415.1|190
1584025500000|2020-03-12 15:05:00|5426.4|5416.4|5430.9|5420.9|5452.6|5442.6|5420.6|5410.6|298
1584025800000|2020-03-12 15:10:00|5430.6|5420.6|5429.4|5419.4|5450.4|5440.4|5427.4|5417.4|262
1584026100000|2020-03-12 15:15:00|5429.1|5419.1|5425.6|5415.6|5431.9|5421.9|5424.9|5414.9|164
1584026400000|2020-03-12 15:20:00|5425.9|5415.9|5430.6|5420.6|5434.1|5424.1|5424.9|5414.9|158
1584026700000|2020-03-12 15:25:00|5430.4|5420.4|5425.6|5415.6|5430.4|5420.4|5420.6|5410.6|121
1584027000000|2020-03-12 15:30:00|5424.9|5414.9|5419.1|5409.1|5428.9|5418.9|5417.9|5407.9|216
1584027300000|2020-03-12 15:35:00|5419.4|5409.4|5416.9|5406.9|5420.4|5410.4|5413.6|5403.6|212
1584027600000|2020-03-12 15:40:00|5416.6|5406.6|5433.9|5423.9|5434.9|5424.9|5415.1|5405.1|219
1584027900000|2020-03-12 15:45:00|5434.1|5424.1|5424.4|5414.4|5435.9|5425.9|5423.1|5413.1|247
1584028200000|2020-03-12 15:50:00|5424.1|5414.1|5421.4|5411.4|5424.4|5414.4|5420.1|5410.1|194
1584028500000|2020-03-12 15:55:00|5421.1|5411.1|5425.4|5415.4|5434.1|5424.1|5420.6|5410.6|180
1584028800000|2020-03-12 16:00:00|5425.6|5415.6|5421.9|5411.9|5432.9|5422.9|5421.9|5411.9|216
1584029100000|2020-03-12 16:05:00|5421.6|5411.6|5424.1|5414.1|5426.6|5416.6|5420.4|5410.4|205
1584029400000|2020-03-12 16:10:00|5424.4|5414.4|5432.4|5422.4|5436.1|5426.1|5424.1|5414.1|157
1584029700000|2020-03-12 16:15:00|5432.6|5422.6|5429.6|5419.6|5438.6|5428.6|5429.6|5419.6|252
1584030000000|2020-03-12 16:20:00|5429.4|5419.4|5438.6|5428.6|5441.9|5431.9|5426.1|5416.1|248
1584030300000|2020-03-12 16:25:00|5438.1|5428.1|5440.1|5430.1|5445.4|5435.4|5434.4|5424.4|248
1584030600000|2020-03-12 16:30:00|5440.4|5430.4|5438.4|5428.4|5446.4|5436.4|5437.1|5427.1|203
1584030900000|2020-03-12 16:35:00|5438.6|5428.6|5442.6|5432.6|5445.6|5435.6|5437.4|5427.4|208
1584031200000|2020-03-12 16:40:00|5442.1|5432.1|5437.6|5427.6|5445.4|5435.4|5436.4|5426.4|214
1584031500000|2020-03-12 16:45:00|5438.1|5428.1|5441.4|5431.4|5442.9|5432.9|5437.9|5427.9|195
1584031800000|2020-03-12 16:50:00|5441.9|5431.9|5473.5|5463|5474|5463.6|5440.9|5430.9|327
1584032100000|2020-03-12 16:55:00|5473|5462.5|5461.3|5451.3|5489.6|5479.6|5453.3|5443.3|369
1584032400000|2020-03-12 17:00:00|5460.4|5450.4|5476.3|5466.3|5481.6|5471.6|5460.4|5450.4|334
1584032700000|2020-03-12 17:05:00|5476.6|5466.6|5468.8|5458.8|5480.4|5470.4|5464.4|5454.4|301
1584033000000|2020-03-12 17:10:00|5467.9|5457.9|5454.4|5444.4|5471.4|5461.4|5449.5|5439.5|278
1584033300000|2020-03-12 17:15:00|5454.6|5444.6|5451.1|5441.1|5455.8|5445.8|5446.4|5436.4|232
1584033600000|2020-03-12 17:20:00|5451.4|5441.4|5450.5|5440.5|5453.3|5443.3|5448.3|5438.3|175
1584033900000|2020-03-12 17:25:00|5450.8|5440.8|5450.5|5440.5|5452.3|5442.3|5445.4|5435.4|159
1584034200000|2020-03-12 17:30:00|5450.3|5440.3|5450.3|5440.3|5453.5|5443.5|5448.4|5438.4|147
1584034500000|2020-03-12 17:35:00|5450.6|5440.6|5445.4|5435.4|5452|5442|5445.1|5435.1|162
1584034800000|2020-03-12 17:40:00|5445.1|5435.1|5447|5437|5447.6|5437.6|5443.3|5433.3|107
1584035100000|2020-03-12 17:45:00|5446.8|5436.8|5449.9|5439.9|5454.3|5444.3|5446.8|5436.8|154
1584035400000|2020-03-12 17:50:00|5450.6|5440.6|5449.3|5439.3|5455.8|5445.8|5446.5|5436.5|108
1584035700000|2020-03-12 17:55:00|5449.8|5439.8|5462.3|5452.3|5462.3|5452.3|5449.1|5439.1|108
1584061200000|2020-03-13 01:00:00|5445.8|5430|5399.6|5389.6|5445.8|5430|5384.9|5374.9|137
1584061500000|2020-03-13 01:05:00|5400.1|5390.1|5397.6|5387.6|5400.9|5390.9|5384.1|5374.1|313
1584061800000|2020-03-13 01:10:00|5396.8|5386.8|5390.1|5380.1|5398.5|5388.5|5387.1|5377.1|273
1584062100000|2020-03-13 01:15:00|5390.8|5380.8|5383.9|5373.9|5391.4|5381.4|5381.1|5371.1|337
1584062400000|2020-03-13 01:20:00|5384.3|5374.3|5386|5376|5388.6|5378.6|5381.1|5371.1|238
1584062700000|2020-03-13 01:25:00|5385.9|5375.9|5375|5365|5385.9|5375.9|5374.4|5364.4|263
1584063000000|2020-03-13 01:30:00|5375.8|5365.8|5377.9|5367.9|5389|5379|5375.8|5365.8|262
1584063300000|2020-03-13 01:35:00|5377.6|5367.6|5370.3|5360.3|5379|5369|5367.9|5357.9|330
1584063600000|2020-03-13 01:40:00|5370|5360|5371.6|5361.6|5373.1|5363.1|5366.4|5356.4|216
1584063900000|2020-03-13 01:45:00|5372|5362|5375.5|5365.5|5377|5367|5370.8|5360.8|201
1584064200000|2020-03-13 01:50:00|5375|5365|5371.3|5361.3|5375.9|5365.9|5370.6|5360.6|158
1584064500000|2020-03-13 01:55:00|5371.6|5361.6|5349.4|5339.4|5372.4|5362.4|5348.6|5338.6|326
1584064800000|2020-03-13 02:00:00|5349.1|5339.1|5341.8|5331.8|5350.9|5340.9|5328.1|5318.1|362
1584065100000|2020-03-13 02:05:00|5342.4|5332.4|5332.8|5322.8|5343.5|5333.5|5324.5|5314.5|358
1584065400000|2020-03-13 02:10:00|5333.3|5323.3|5353.1|5343.1|5353.3|5343.3|5330.3|5320.3|287
1584065700000|2020-03-13 02:15:00|5353.8|5343.8|5363.6|5353.6|5363.6|5353.6|5353.5|5343.5|139
1584066000000|2020-03-13 02:20:00|5363.1|5353.1|5359.3|5349.3|5364.1|5354.1|5358.5|5348.5|159
1584066300000|2020-03-13 02:25:00|5359.9|5349.9|5363.4|5353.4|5363.5|5353.5|5359.4|5349.4|71
1584066600000|2020-03-13 02:30:00|5363.1|5353.1|5372.1|5362.1|5374.8|5364.8|5357.1|5347.1|246
1584066900000|2020-03-13 02:35:00|5371.1|5361.1|5365.6|5355.6|5372.9|5362.9|5365|5355|175
1584067200000|2020-03-13 02:40:00|5365.9|5355.9|5359|5349|5368.6|5358.6|5356.8|5346.8|236
1584067500000|2020-03-13 02:45:00|5358.8|5348.8|5362.4|5352.4|5364.4|5354.4|5357.4|5347.4|183
1584067800000|2020-03-13 02:50:00|5362.1|5352.1|5363.4|5353.4|5370.1|5360.1|5360.9|5350.9|143
1584068100000|2020-03-13 02:55:00|5363.1|5353.1|5368.8|5358.8|5372.8|5362.8|5360.8|5350.8|143
1584068400000|2020-03-13 03:00:00|5368.3|5358.3|5360.9|5350.9|5368.3|5358.3|5359.1|5349.1|100
1584068700000|2020-03-13 03:05:00|5361.1|5351.1|5355.6|5345.6|5361.6|5351.6|5354.4|5344.4|111
1584069000000|2020-03-13 03:10:00|5355.4|5345.4|5356.6|5346.6|5357.4|5347.4|5352.6|5342.6|112
1584069300000|2020-03-13 03:15:00|5356.4|5346.4|5359.6|5349.6|5364.4|5354.4|5355.5|5345.5|120
1584069600000|2020-03-13 03:20:00|5359.9|5349.9|5358.5|5348.5|5363.3|5353.3|5357.8|5347.8|103
1584069900000|2020-03-13 03:25:00|5358.4|5348.4|5354.1|5344.1|5358.4|5348.4|5351.9|5341.9|161
1584070200000|2020-03-13 03:30:00|5354.6|5344.6|5352.3|5342.3|5355.8|5345.8|5351.8|5341.8|86
1584070500000|2020-03-13 03:35:00|5352.5|5342.5|5353.6|5343.6|5354.8|5344.8|5351.1|5341.1|54
1584070800000|2020-03-13 03:40:00|5353.5|5343.5|5354.9|5344.9|5354.9|5344.9|5351.1|5341.1|60
1584071100000|2020-03-13 03:45:00|5355.1|5345.1|5355|5345|5358.6|5348.6|5353.8|5343.8|54
1584071400000|2020-03-13 03:50:00|5355.4|5345.4|5352.3|5342.3|5356|5346|5352|5342|65
1584071700000|2020-03-13 03:55:00|5352.8|5342.8|5351.9|5341.9|5354.3|5344.3|5351.4|5341.4|73
1584072000000|2020-03-13 04:00:00|5351.4|5341.4|5350.4|5340.4|5352.4|5342.4|5349.6|5339.6|53
1584072300000|2020-03-13 04:05:00|5350.1|5340.1|5354.5|5344.5|5356.3|5346.3|5347.3|5337.3|106
1584072600000|2020-03-13 04:10:00|5354.9|5344.9|5356|5346|5357.5|5347.5|5354.5|5344.5|53
1584072900000|2020-03-13 04:15:00|5355.9|5345.9|5363|5353|5365.4|5355.4|5354.5|5344.5|68
1584073200000|2020-03-13 04:20:00|5362.8|5352.8|5372.1|5362.1|5373.8|5363.8|5361.5|5351.5|105
1584073500000|2020-03-13 04:25:00|5371.6|5361.6|5370.8|5360.8|5374.8|5364.8|5369.1|5359.1|75
1584073800000|2020-03-13 04:30:00|5371.1|5361.1|5375.6|5365.6|5376.5|5366.5|5369.8|5359.8|94
1584074100000|2020-03-13 04:35:00|5375.9|5365.9|5381.6|5371.6|5382.5|5372.5|5374.6|5364.6|178
1584074400000|2020-03-13 04:40:00|5382.1|5372.1|5386.1|5376.1|5388.6|5378.6|5380.9|5370.9|231
1584074700000|2020-03-13 04:45:00|5386|5376|5381.1|5371.1|5387.9|5377.9|5380.4|5370.4|209
1584075000000|2020-03-13 04:50:00|5380.9|5370.9|5386.6|5376.6|5388.1|5378.1|5379.1|5369.1|119
1584075300000|2020-03-13 04:55:00|5386.9|5376.9|5389.3|5379.3|5389.5|5379.5|5386.4|5376.4|76
1584075600000|2020-03-13 05:00:00|5389.6|5379.6|5404|5394|5407.3|5397.3|5389.3|5379.3|281
1584075900000|2020-03-13 05:05:00|5403.8|5393.8|5399.5|5389.5|5407.4|5397.4|5393.3|5383.3|222
1584076200000|2020-03-13 05:10:00|5398.9|5388.9|5417.9|5407.9|5425|5415|5398.9|5388.9|231
1584076500000|2020-03-13 05:15:00|5418.6|5408.6|5441.6|5431.6|5448.4|5438.4|5418.4|5408.4|264
1584076800000|2020-03-13 05:20:00|5441.4|5431.4|5422.3|5412.3|5441.4|5431.4|5421.1|5411.1|266
1584077100000|2020-03-13 05:25:00|5422.5|5412.5|5426.4|5416.4|5438.3|5428.3|5421.9|5411.9|247
1584077400000|2020-03-13 05:30:00|5426|5416|5460.4|5450.4|5465.4|5455.4|5421.6|5411.6|420
1584077700000|2020-03-13 05:35:00|5460.6|5450.6|5450.5|5440.5|5461.5|5451.5|5448|5438|338
1584078000000|2020-03-13 05:40:00|5450.1|5440.1|5433.1|5423.1|5450.1|5440.1|5431.5|5421.5|315
1584078300000|2020-03-13 05:45:00|5433|5423|5428.6|5418.6|5434.3|5424.3|5423.8|5413.8|188
1584078600000|2020-03-13 05:50:00|5428.5|5418.5|5435.9|5425.9|5441.1|5431.1|5428.4|5418.4|184
1584078900000|2020-03-13 05:55:00|5435.6|5425.6|5428.1|5418.1|5436.9|5426.9|5422.8|5412.8|169
1584079200000|2020-03-13 06:00:00|5428.5|5418.5|5421.3|5411.3|5429.9|5419.9|5420.1|5410.1|260
1584079500000|2020-03-13 06:05:00|5421.1|5411.1|5424.4|5414.4|5430.4|5420.4|5418.3|5408.3|239
1584079800000|2020-03-13 06:10:00|5424.1|5414.1|5422.6|5412.6|5428.1|5418.1|5419.9|5409.9|177
1584080100000|2020-03-13 06:15:00|5422.4|5412.4|5424.6|5414.6|5429|5419|5419|5409|207
1584080400000|2020-03-13 06:20:00|5424|5414|5436.9|5426.9|5438.6|5428.6|5421.9|5411.9|179
1584080700000|2020-03-13 06:25:00|5436.1|5426.1|5439.5|5429.5|5443.6|5433.6|5435.9|5425.9|211
1584081000000|2020-03-13 06:30:00|5440.3|5430.3|5437.3|5427.3|5440.6|5430.6|5431.4|5421.4|133
1584081300000|2020-03-13 06:35:00|5437.5|5427.5|5439.6|5429.6|5443.6|5433.6|5437.4|5427.4|136
1584081600000|2020-03-13 06:40:00|5439.9|5429.9|5452.3|5442.3|5453|5443|5438.4|5428.4|186
1584081900000|2020-03-13 06:45:00|5452.4|5442.4|5445.1|5435.1|5453.6|5443.6|5440.5|5430.5|151
1584082200000|2020-03-13 06:50:00|5444.8|5434.8|5449|5439|5449|5439|5440.4|5430.4|134
1584082500000|2020-03-13 06:55:00|5448.6|5438.6|5453.4|5443.4|5454.9|5444.9|5447.8|5437.8|116
1584082800000|2020-03-13 07:00:00|5453.1|5443.1|5460.6|5450.6|5460.6|5450.6|5449.4|5439.4|118
1584083100000|2020-03-13 07:05:00|5460.4|5450.4|5463.1|5453.1|5463.1|5453.1|5458.9|5448.9|111
1584083400000|2020-03-13 07:10:00|5462.9|5452.9|5462.9|5452.9|5466.1|5456.1|5462.6|5452.6|76
1584083700000|2020-03-13 07:15:00|5462.5|5452.5|5468.9|5458.9|5470.5|5460.5|5462.5|5452.5|114
1584084000000|2020-03-13 07:20:00|5468.8|5458.8|5461.9|5451.9|5471.4|5461.4|5461.9|5451.9|117
1584084300000|2020-03-13 07:25:00|5461.6|5451.6|5465.9|5455.9|5466.8|5456.8|5461.6|5451.6|100
1584084600000|2020-03-13 07:30:00|5466.4|5456.4|5478.6|5468.6|5478.6|5468.6|5466.1|5456.1|149
1584084900000|2020-03-13 07:35:00|5478.8|5468.8|5491.8|5481.8|5492.5|5482.5|5478.1|5468.1|212
1584085200000|2020-03-13 07:40:00|5491.5|5481.5|5491.8|5481.8|5495.1|5485.1|5488.4|5478.4|175
1584085500000|2020-03-13 07:45:00|5491.5|5481.5|5499.6|5489.6|5499.6|5489.6|5490.6|5480.6|138
1584085800000|2020-03-13 07:50:00|5499.5|5489.5|5508.6|5498.6|5514.8|5504.8|5497.6|5487.6|231
1584086100000|2020-03-13 07:55:00|5508.1|5498.1|5510.6|5500.6|5514.6|5504.6|5506.6|5496.6|264
1584086400000|2020-03-13 08:00:00|5511.6|5501.6|5522.6|5512.6|5523.6|5513.6|5508.4|5498.4|234
1584086700000|2020-03-13 08:05:00|5522.1|5512.1|5515.1|5505.1|5522.1|5512.1|5502.4|5492.4|206
1584087000000|2020-03-13 08:10:00|5515.4|5505.4|5530.1|5520.1|5530.1|5520.1|5504.6|5494.6|227
1584087300000|2020-03-13 08:15:00|5530.4|5520.4|5555.6|5545.6|5561.4|5551.4|5527.4|5517.4|243
1584087600000|2020-03-13 08:20:00|5556.6|5546.6|5545|5535|5572.6|5562.6|5544.1|5534.1|208
1584087900000|2020-03-13 08:25:00|5544.9|5534.9|5541.1|5531.1|5550.1|5540.1|5536.1|5526.1|137
1584088200000|2020-03-13 08:30:00|5540.9|5530.9|5545.6|5535.6|5545.6|5535.6|5529.1|5519.1|169
1584088500000|2020-03-13 08:35:00|5545.4|5535.4|5549.1|5539.1|5556.4|5546.4|5545.4|5535.4|182
1584088800000|2020-03-13 08:40:00|5548.4|5538.4|5532.9|5522.9|5548.4|5538.4|5527.1|5517.1|195
1584089100000|2020-03-13 08:45:00|5531.6|5521.6|5512.6|5502.6|5533.4|5523.4|5512.6|5502.6|123
1584089400000|2020-03-13 08:50:00|5512.4|5502.4|5515.4|5505.4|5523.6|5513.6|5512.4|5502.4|166
1584089700000|2020-03-13 08:55:00|5515.1|5505.1|5505.6|5495.6|5519.6|5509.6|5499.9|5489.9|135
1584090000000|2020-03-13 09:00:00|5505.1|5495.1|5517.9|5507.9|5518.6|5508.6|5504.4|5494.4|195
1584090300000|2020-03-13 09:05:00|5518.1|5508.1|5526.4|5516.4|5535.4|5525.4|5517.4|5507.4|150
1584090600000|2020-03-13 09:10:00|5526.1|5516.1|5547.1|5537.1|5548.6|5538.6|5523.1|5513.1|172
1584090900000|2020-03-13 09:15:00|5547.6|5537.6|5531.4|5521.4|5552.1|5542.1|5530.4|5520.4|175
1584091200000|2020-03-13 09:20:00|5530.6|5520.6|5557.9|5547.9|5557.9|5547.9|5528.1|5518.1|159
1584091500000|2020-03-13 09:25:00|5558.1|5548.1|5562.4|5552.4|5563.6|5553.6|5547.1|5537.1|123
1584091800000|2020-03-13 09:30:00|5562.8|5552.8|5552.4|5542.4|5571.4|5561.4|5550.9|5540.9|166
1584092100000|2020-03-13 09:35:00|5551.9|5541.9|5549.1|5539.1|5554.6|5544.6|5543.4|5533.4|122
1584092400000|2020-03-13 09:40:00|5549.4|5539.4|5554.9|5544.9|5563.6|5553.6|5549.4|5539.4|90
1584092700000|2020-03-13 09:45:00|5554.4|5544.4|5556.9|5546.9|5563.1|5553.1|5550.9|5540.9|99
1584093000000|2020-03-13 09:50:00|5556.6|5546.6|5552.6|5542.6|5556.6|5546.6|5548.4|5538.4|85
1584093300000|2020-03-13 09:55:00|5552.1|5542.1|5550.4|5540.4|5558.9|5548.9|5549.9|5539.9|114
1584093600000|2020-03-13 10:00:00|5549.9|5539.9|5548.6|5538.6|5555.4|5545.4|5542.9|5532.9|152
1584093900000|2020-03-13 10:05:00|5550.1|5540.1|5550.1|5540.1|5550.9|5540.9|5541.1|5531.1|152
1584094200000|2020-03-13 10:10:00|5549.9|5539.9|5547.9|5537.9|5550.1|5540.1|5540.6|5530.6|140
1584094500000|2020-03-13 10:15:00|5548.4|5538.4|5565.4|5555.4|5566.1|5556.1|5544.9|5534.9|136
1584094800000|2020-03-13 10:20:00|5565.9|5555.9|5556.6|5546.6|5574.4|5564.4|5556.6|5546.6|152
1584095100000|2020-03-13 10:25:00|5556.4|5546.4|5558.9|5548.9|5559.4|5549.4|5544.9|5534.9|151
1584095400000|2020-03-13 10:30:00|5559.4|5549.4|5559.6|5549.6|5563.9|5553.9|5548.1|5538.1|142
1584095700000|2020-03-13 10:35:00|5559.9|5549.9|5547.4|5537.4|5563.1|5553.1|5546.9|5536.9|115
1584096000000|2020-03-13 10:40:00|5547.6|5537.6|5544.4|5534.4|5553.1|5543.1|5542.4|5532.4|139
1584096300000|2020-03-13 10:45:00|5544.1|5534.1|5544.1|5534.1|5548.6|5538.6|5542.1|5532.1|152
1584096600000|2020-03-13 10:50:00|5544.4|5534.4|5545.6|5535.6|5547.4|5537.4|5541.9|5531.9|123
1584096900000|2020-03-13 10:55:00|5545.9|5535.9|5547.6|5537.6|5549.1|5539.1|5545.4|5535.4|107
1584097200000|2020-03-13 11:00:00|5547.1|5537.1|5546.1|5536.1|5547.6|5537.6|5543.1|5533.1|121
1584097500000|2020-03-13 11:05:00|5546.4|5536.4|5544.1|5534.1|5547.4|5537.4|5537.1|5527.1|119
1584097800000|2020-03-13 11:10:00|5543.9|5533.9|5540.1|5530.1|5545.6|5535.6|5539.9|5529.9|80
1584098100000|2020-03-13 11:15:00|5539.9|5529.9|5547.6|5537.6|5550.1|5540.1|5539.6|5529.6|100
1584098400000|2020-03-13 11:20:00|5547.9|5537.9|5547.6|5537.6|5551.1|5541.1|5545.6|5535.6|63
1584098700000|2020-03-13 11:25:00|5547.4|5537.4|5546.9|5536.9|5549.6|5539.6|5544.4|5534.4|62
1584099000000|2020-03-13 11:30:00|5546.6|5536.6|5545.6|5535.6|5546.6|5536.6|5540.1|5530.1|105
1584099300000|2020-03-13 11:35:00|5545.1|5535.1|5544.9|5534.9|5546.4|5536.4|5541.6|5531.6|79
1584099600000|2020-03-13 11:40:00|5545.4|5535.4|5539.9|5529.9|5546.6|5536.6|5539.6|5529.6|94
1584099900000|2020-03-13 11:45:00|5539.6|5529.6|5543.4|5533.4|5544.6|5534.6|5538.1|5528.1|75
1584100200000|2020-03-13 11:50:00|5543.1|5533.1|5542.1|5532.1|5546.1|5536.1|5538.6|5528.6|73
1584100500000|2020-03-13 11:55:00|5541.9|5531.9|5536.1|5526.1|5544.9|5534.9|5536.1|5526.1|113
1584100800000|2020-03-13 12:00:00|5536.4|5526.4|5542.1|5532.1|5545.6|5535.6|5536.4|5526.4|154
1584101100000|2020-03-13 12:05:00|5541.9|5531.9|5560.4|5550.4|5563.1|5553.1|5540.9|5530.9|194
1584101400000|2020-03-13 12:10:00|5560.6|5550.6|5570.6|5560.6|5570.9|5560.9|5557.9|5547.9|170
1584101700000|2020-03-13 12:15:00|5570.4|5560.4|5565.6|5555.6|5572.6|5562.6|5563.4|5553.4|138
1584102000000|2020-03-13 12:20:00|5565.1|5555.1|5566.4|5556.4|5569.6|5559.6|5563.4|5553.4|100
1584102300000|2020-03-13 12:25:00|5566.6|5556.6|5567.1|5557.1|5569.4|5559.4|5565.1|5555.1|103
1584102600000|2020-03-13 12:30:00|5566.4|5556.4|5552.9|5542.9|5568.9|5558.9|5552.6|5542.6|209
1584102900000|2020-03-13 12:35:00|5551.9|5541.9|5547.6|5537.6|5552.6|5542.6|5545.9|5535.9|146
1584103200000|2020-03-13 12:40:00|5547.9|5537.9|5546.4|5536.4|5548.1|5538.1|5539.9|5529.9|114
1584103500000|2020-03-13 12:45:00|5545.6|5535.6|5578.6|5568.6|5579.1|5569.1|5541.9|5531.9|254
1584103800000|2020-03-13 12:50:00|5578.4|5568.4|5582.4|5572.4|5582.6|5572.6|5575.1|5565.1|270
1584104100000|2020-03-13 12:55:00|5582.6|5572.6|5580.9|5570.9|5594.4|5584.4|5580.4|5570.4|218
1584104400000|2020-03-13 13:00:00|5580.4|5570.4|5567.6|5557.6|5588.6|5578.6|5567.6|5557.6|261
1584104700000|2020-03-13 13:05:00|5567.9|5557.9|5561.6|5551.6|5576.1|5566.1|5560.6|5550.6|212
1584105000000|2020-03-13 13:10:00|5561.9|5551.9|5560.1|5550.1|5574.9|5564.9|5560.1|5550.1|220
1584105300000|2020-03-13 13:15:00|5561.1|5551.1|5576.1|5566.1|5579.6|5569.6|5558.1|5548.1|188
1584105600000|2020-03-13 13:20:00|5575.9|5565.9|5566.4|5556.4|5578.1|5568.1|5563.4|5553.4|233
1584105900000|2020-03-13 13:25:00|5565.9|5555.9|5569.4|5559.4|5570.9|5560.9|5552.9|5542.9|257
1584106200000|2020-03-13 13:30:00|5569.6|5559.6|5565.1|5555.1|5580.1|5570.1|5562.9|5552.9|342
1584106500000|2020-03-13 13:35:00|5565.3|5555.3|5559.1|5549.1|5574.4|5564.4|5555.6|5545.6|246
1584106800000|2020-03-13 13:40:00|5559.4|5549.4|5555.4|5545.4|5560.4|5550.4|5548.1|5538.1|314
1584107100000|2020-03-13 13:45:00|5555.9|5545.9|5562.1|5552.1|5568.4|5558.4|5553.4|5543.4|345
1584107400000|2020-03-13 13:50:00|5562.9|5552.9|5539.4|5529.4|5562.9|5552.9|5538.9|5528.9|336
1584107700000|2020-03-13 13:55:00|5539.6|5529.6|5540.6|5530.6|5543.9|5533.9|5535.6|5525.6|297
1584108000000|2020-03-13 14:00:00|5540.4|5530.4|5543.4|5533.4|5544.9|5534.9|5534.1|5524.1|328
1584108300000|2020-03-13 14:05:00|5543.1|5533.1|5550.9|5540.9|5552.1|5542.1|5539.9|5529.9|356
1584108600000|2020-03-13 14:10:00|5549.9|5539.9|5537.4|5527.4|5551.1|5541.1|5537.1|5527.1|343
1584108900000|2020-03-13 14:15:00|5537.9|5527.9|5558.1|5548.1|5560.1|5550.1|5535.4|5525.4|373
1584109200000|2020-03-13 14:20:00|5558.4|5548.4|5564.4|5554.4|5568.1|5558.1|5555.9|5545.9|344
1584109500000|2020-03-13 14:25:00|5563.6|5553.6|5561.4|5551.4|5565.4|5555.4|5558.6|5548.6|209
1584109800000|2020-03-13 14:30:00|5560.9|5550.9|5546.1|5536.1|5560.9|5550.9|5544.4|5534.4|247
1584110100000|2020-03-13 14:35:00|5546.4|5536.4|5529.1|5519.1|5546.9|5536.9|5527.9|5517.9|318
1584110400000|2020-03-13 14:40:00|5528.6|5518.6|5521.6|5511.6|5529.1|5519.1|5520.1|5510.1|273
1584110700000|2020-03-13 14:45:00|5520.9|5510.9|5533.1|5523.1|5538.9|5528.9|5517.9|5507.9|317
1584111000000|2020-03-13 14:50:00|5533.4|5523.4|5537.9|5527.9|5543.6|5533.6|5532.9|5522.9|290
1584111300000|2020-03-13 14:55:00|5537.6|5527.6|5510.9|5500.9|5538.9|5528.9|5508.6|5498.6|276
1584111600000|2020-03-13 15:00:00|5510.4|5500.4|5512.9|5502.9|5519.6|5509.6|5507.9|5497.9|219
1584111900000|2020-03-13 15:05:00|5512.6|5502.6|5518.6|5508.6|5520.6|5510.6|5511.1|5501.1|174
1584112200000|2020-03-13 15:10:00|5518.4|5508.4|5504.4|5494.4|5518.4|5508.4|5500.1|5490.1|280
1584112500000|2020-03-13 15:15:00|5503.4|5493.4|5489.9|5479.9|5503.9|5493.9|5487.1|5477.1|264
1584112800000|2020-03-13 15:20:00|5489.6|5479.6|5481.9|5471.9|5499.9|5489.9|5481.9|5471.9|198
1584113100000|2020-03-13 15:25:00|5481.6|5471.6|5479.6|5469.6|5485.9|5475.9|5479.4|5469.4|170
1584113400000|2020-03-13 15:30:00|5479.9|5469.9|5473.1|5463.1|5485.1|5475.1|5469.6|5459.6|269
1584113700000|2020-03-13 15:35:00|5472.9|5462.9|5472.1|5462.1|5476.6|5466.6|5468.1|5458.1|220
1584114000000|2020-03-13 15:40:00|5471.6|5461.6|5457.6|5447.6|5472.1|5462.1|5457.6|5447.6|303
1584114300000|2020-03-13 15:45:00|5458.1|5448.1|5449.4|5439.4|5464.4|5454.4|5446.1|5436.1|279
1584114600000|2020-03-13 15:50:00|5449.6|5439.6|5471.4|5461.4|5472.4|5462.4|5445.1|5435.1|383
1584114900000|2020-03-13 15:55:00|5471.1|5461.1|5476.9|5466.9|5498.4|5488.4|5467.4|5457.4|382
1584115200000|2020-03-13 16:00:00|5477.6|5467.6|5452.9|5442.9|5479.4|5469.4|5450.6|5440.6|367
1584115500000|2020-03-13 16:05:00|5453.1|5443.1|5461.4|5451.4|5464.9|5454.9|5448.6|5438.6|243
1584115800000|2020-03-13 16:10:00|5460.6|5450.6|5461.1|5451.1|5472.1|5462.1|5453.4|5443.4|263
1584116100000|2020-03-13 16:15:00|5460.9|5450.9|5467.4|5457.4|5470.1|5460.1|5455.6|5445.6|256
1584116400000|2020-03-13 16:20:00|5467.1|5457.1|5462.6|5452.6|5471.4|5461.4|5460.1|5450.1|252
1584116700000|2020-03-13 16:25:00|5462.4|5452.4|5457.9|5447.9|5464.6|5454.6|5457.4|5447.4|259
1584117000000|2020-03-13 16:30:00|5457.4|5447.4|5465.6|5455.6|5474.1|5464.1|5455.6|5445.6|244
1584117300000|2020-03-13 16:35:00|5465.4|5455.4|5447.6|5437.6|5467.6|5457.6|5444.4|5434.4|254
1584117600000|2020-03-13 16:40:00|5447.1|5437.1|5452.9|5442.9|5458.4|5448.4|5445.4|5435.4|253
1584117900000|2020-03-13 16:45:00|5452.1|5442.1|5467.1|5457.1|5467.1|5457.1|5450.9|5440.9|228
1584118200000|2020-03-13 16:50:00|5467.6|5457.6|5465.4|5455.4|5472.1|5462.1|5461.6|5451.6|235
1584118500000|2020-03-13 16:55:00|5466.6|5456.6|5459|5449|5468.5|5458.5|5455.3|5445.3|230
1584118800000|2020-03-13 17:00:00|5459.4|5449.4|5453|5443|5464.4|5454.4|5452.6|5442.6|210
1584119100000|2020-03-13 17:05:00|5452.6|5442.6|5450.4|5440.4|5454.6|5444.6|5448.9|5438.9|154
1584119400000|2020-03-13 17:10:00|5450.6|5440.6|5455.1|5445.1|5457.5|5447.5|5443.5|5433.5|239
1584119700000|2020-03-13 17:15:00|5455.9|5445.9|5451.4|5441.4|5455.9|5445.9|5449|5439|163
1584120000000|2020-03-13 17:20:00|5450.1|5440.1|5463.1|5453.1|5464.1|5454.1|5448.3|5438.3|131
1584120300000|2020-03-13 17:25:00|5462.8|5452.8|5469|5459|5470.6|5460.6|5462.8|5452.8|129
1584120600000|2020-03-13 17:30:00|5469.3|5459.3|5473.3|5463.3|5477.1|5467.1|5469|5459|154
1584120900000|2020-03-13 17:35:00|5472.9|5462.9|5483.1|5473.1|5483.1|5473.1|5472|5462|118
1584121200000|2020-03-13 17:40:00|5482.9|5472.9|5483.6|5473.6|5487.5|5477.5|5479.4|5469.4|139
1584121500000|2020-03-13 17:45:00|5484.3|5474.3|5462.9|5452.9|5486.1|5476.1|5460.3|5450.3|186
1584121800000|2020-03-13 17:50:00|5463.5|5453.5|5471.9|5461.9|5472.9|5462.9|5463.5|5453.5|113
1584122100000|2020-03-13 17:55:00|5472.3|5462.3|5471.4|5461.4|5472.3|5462.3|5457.9|5447.9|104
1584320400000|2020-03-16 01:00:00|5462|5446.3|5419.9|5409.9|5462|5446.3|5417.6|5407.6|122
1584320700000|2020-03-16 01:05:00|5420.6|5410.6|5430.3|5420.3|5434.1|5424.1|5419.9|5409.9|235
1584321000000|2020-03-16 01:10:00|5430|5420|5430.9|5420.9|5432.1|5422.1|5423.1|5413.1|152
1584321300000|2020-03-16 01:15:00|5430.6|5420.6|5435.1|5425.1|5440.1|5430.1|5429|5419|171
1584321600000|2020-03-16 01:20:00|5436.4|5426.4|5431|5421|5437.1|5427.1|5427.5|5417.5|111
1584321900000|2020-03-16 01:25:00|5430.9|5420.9|5429.1|5419.1|5432.8|5422.8|5428.5|5418.5|92
1584322200000|2020-03-16 01:30:00|5429.4|5419.4|5428.1|5418.1|5430.5|5420.5|5424.9|5414.9|103
1584322500000|2020-03-16 01:35:00|5427.9|5417.9|5428.3|5418.3|5428.6|5418.6|5425.5|5415.5|113
1584322800000|2020-03-16 01:40:00|5428|5418|5418.6|5408.6|5428.6|5418.6|5416.4|5406.4|125
1584323100000|2020-03-16 01:45:00|5419.1|5409.1|5418.4|5408.4|5423.1|5413.1|5417.1|5407.1|142
1584323400000|2020-03-16 01:50:00|5418.6|5408.6|5422.5|5412.5|5424.1|5414.1|5418.6|5408.6|135
1584323700000|2020-03-16 01:55:00|5422.1|5412.1|5433.9|5423.9|5433.9|5423.9|5420.9|5410.9|117
1584324000000|2020-03-16 02:00:00|5433.4|5423.4|5432.6|5422.6|5433.4|5423.4|5425.9|5415.9|111
1584324300000|2020-03-16 02:05:00|5432.4|5422.4|5426.4|5416.4|5433.6|5423.6|5426.4|5416.4|113
1584324600000|2020-03-16 02:10:00|5426.9|5416.9|5425.9|5415.9|5427|5417|5424|5414|111
1584324900000|2020-03-16 02:15:00|5425.4|5415.4|5424.9|5414.9|5426.4|5416.4|5424.9|5414.9|18
1584325200000|2020-03-16 02:20:00|5424.6|5414.6|5425.4|5415.4|5425.9|5415.9|5424.4|5414.4|27
1584325500000|2020-03-16 02:25:00|5425.1|5415.1|5424.9|5414.9|5425.6|5415.6|5423.9|5413.9|28
1584325800000|2020-03-16 02:30:00|5424.6|5414.6|5425.1|5415.1|5426.9|5416.9|5421.4|5411.4|72
1584326100000|2020-03-16 02:35:00|5426.4|5416.4|5433.6|5423.6|5434.6|5424.6|5424.5|5414.5|116
1584326400000|2020-03-16 02:40:00|5434.1|5424.1|5432.1|5422.1|5435.1|5425.1|5430.1|5420.1|77
1584326700000|2020-03-16 02:45:00|5432.4|5422.4|5438.6|5428.6|5438.6|5428.6|5432|5422|111
1584327000000|2020-03-16 02:50:00|5438.4|5428.4|5439.1|5429.1|5439.4|5429.4|5436.6|5426.6|94
1584327300000|2020-03-16 02:55:00|5438.9|5428.9|5439.1|5429.1|5441.5|5431.5|5438.4|5428.4|63
1584327600000|2020-03-16 03:00:00|5439.4|5429.4|5435.9|5425.9|5439.4|5429.4|5435.4|5425.4|89
1584327900000|2020-03-16 03:05:00|5435.6|5425.6|5435.4|5425.4|5435.9|5425.9|5434|5424|43
1584328200000|2020-03-16 03:10:00|5435.8|5425.8|5433.8|5423.8|5435.8|5425.8|5431.6|5421.6|61
1584328500000|2020-03-16 03:15:00|5434|5424|5431.1|5421.1|5434.4|5424.4|5430.4|5420.4|59
1584328800000|2020-03-16 03:20:00|5430.8|5420.8|5426.6|5416.6|5432.9|5422.9|5425.6|5415.6|93
1584329100000|2020-03-16 03:25:00|5426.9|5416.9|5428.4|5418.4|5429.5|5419.5|5426.1|5416.1|62
1584329400000|2020-03-16 03:30:00|5428.1|5418.1|5427.3|5417.3|5430.3|5420.3|5426.6|5416.6|49
1584329700000|2020-03-16 03:35:00|5427.8|5417.8|5428.5|5418.5|5428.5|5418.5|5426.4|5416.4|17
1584330000000|2020-03-16 03:40:00|5428.8|5418.8|5427.9|5417.9|5429.9|5419.9|5427.6|5417.6|26
1584330300000|2020-03-16 03:45:00|5428.5|5418.5|5432.6|5422.6|5433|5423|5427.6|5417.6|17
1584330600000|2020-03-16 03:50:00|5433.1|5423.1|5433.4|5423.4|5434.6|5424.6|5431|5421|24
1584330900000|2020-03-16 03:55:00|5433.6|5423.6|5432.9|5422.9|5434.5|5424.5|5432.6|5422.6|13
1584331200000|2020-03-16 04:00:00|5432.6|5422.6|5430.4|5420.4|5432.6|5422.6|5430.4|5420.4|10
1584331500000|2020-03-16 04:05:00|5430.9|5420.9|5429.6|5419.6|5432.1|5422.1|5429.3|5419.3|15
1584331800000|2020-03-16 04:10:00|5429.5|5419.5|5428.5|5418.5|5429.6|5419.6|5428.5|5418.5|17
1584332100000|2020-03-16 04:15:00|5428.3|5418.3|5429.1|5419.1|5429.1|5419.1|5427.1|5417.1|12
1584332400000|2020-03-16 04:20:00|5429.5|5419.5|5430.4|5420.4|5432.8|5422.8|5429.4|5419.4|23
1584332700000|2020-03-16 04:25:00|5430.6|5420.6|5429.5|5419.5|5430.6|5420.6|5429.4|5419.4|8
1584333000000|2020-03-16 04:30:00|5429.3|5419.3|5427.1|5417.1|5429.4|5419.4|5427.1|5417.1|15
1584333300000|2020-03-16 04:35:00|5427.3|5417.3|5426.9|5416.9|5428.6|5418.6|5426.6|5416.6|20
1584333600000|2020-03-16 04:40:00|5427.6|5417.6|5426.6|5416.6|5427.9|5417.9|5425.5|5415.5|26
1584333900000|2020-03-16 04:45:00|5427.3|5417.3|5426.1|5416.1|5427.3|5417.3|5425.8|5415.8|20
1584334200000|2020-03-16 04:50:00|5426|5416|5423.6|5413.6|5426.9|5416.9|5423.4|5413.4|22
1584334500000|2020-03-16 04:55:00|5423.9|5413.9|5422.9|5412.9|5424.1|5414.1|5422.9|5412.9|25
1584334800000|2020-03-16 05:00:00|5422.6|5412.6|5421.1|5411.1|5422.6|5412.6|5420.3|5410.3|75
1584335100000|2020-03-16 05:05:00|5420.9|5410.9|5426.5|5416.5|5426.6|5416.6|5418|5408|97
1584335400000|2020-03-16 05:10:00|5426.9|5416.9|5422.6|5412.6|5431.6|5421.6|5421.1|5411.1|88
1584335700000|2020-03-16 05:15:00|5422.9|5412.9|5418.3|5408.3|5423.4|5413.4|5418|5408|53
1584336000000|2020-03-16 05:20:00|5418.5|5408.5|5416.4|5406.4|5419.4|5409.4|5415.4|5405.4|77
1584336300000|2020-03-16 05:25:00|5416.6|5406.6|5414.4|5404.4|5417.3|5407.3|5412.6|5402.6|77
1584336600000|2020-03-16 05:30:00|5414.6|5404.6|5404.6|5394.6|5414.6|5404.6|5404.3|5394.3|248
1584336900000|2020-03-16 05:35:00|5404.4|5394.4|5409.5|5399.5|5411|5401|5403.5|5393.5|168
1584337200000|2020-03-16 05:40:00|5409.1|5399.1|5404|5394|5409.1|5399.1|5402.6|5392.6|123
1584337500000|2020-03-16 05:45:00|5403.8|5393.8|5399.6|5389.6|5404.9|5394.9|5399.4|5389.4|158
1584337800000|2020-03-16 05:50:00|5399.8|5389.8|5393.8|5383.8|5400|5390|5393.8|5383.8|146
1584338100000|2020-03-16 05:55:00|5394.1|5384.1|5389.6|5379.6|5395.3|5385.3|5389.3|5379.3|95
1584338400000|2020-03-16 06:00:00|5389.1|5379.1|5385|5375|5393.4|5383.4|5381.9|5371.9|175
1584338700000|2020-03-16 06:05:00|5385.5|5375.5|5373.9|5363.9|5385.5|5375.5|5373.9|5363.9|185
1584339000000|2020-03-16 06:10:00|5374.4|5364.4|5382.8|5372.8|5386.1|5376.1|5373.6|5363.6|166
1584339300000|2020-03-16 06:15:00|5382.5|5372.5|5376.6|5366.6|5382.5|5372.5|5375.5|5365.5|116
1584339600000|2020-03-16 06:20:00|5376.9|5366.9|5376.8|5366.8|5383.1|5373.1|5376|5366|110
1584339900000|2020-03-16 06:25:00|5376.6|5366.6|5368.9|5358.9|5379.1|5369.1|5368.6|5358.6|100
1584340200000|2020-03-16 06:30:00|5368.4|5358.4|5360.5|5350.5|5369|5359|5357.6|5347.6|218
1584340500000|2020-03-16 06:35:00|5360.4|5350.4|5358.4|5348.4|5368|5358|5355.9|5345.9|168
1584340800000|2020-03-16 06:40:00|5358.1|5348.1|5358.3|5348.3|5358.3|5348.3|5348.4|5338.4|223
1584341100000|2020-03-16 06:45:00|5357.9|5347.9|5350.4|5340.4|5359.6|5349.6|5350.3|5340.3|152
1584341400000|2020-03-16 06:50:00|5350.6|5340.6|5339.8|5329.8|5353.1|5343.1|5335.9|5325.9|158
1584341700000|2020-03-16 06:55:00|5339.6|5329.6|5333|5323|5342.4|5332.4|5331.1|5321.1|257
1584342000000|2020-03-16 07:00:00|5333.4|5323.4|5339.9|5329.9|5341.1|5331.1|5330.9|5320.9|141
1584342300000|2020-03-16 07:05:00|5340.8|5330.8|5337|5327|5341.6|5331.6|5335.6|5325.6|114
1584342600000|2020-03-16 07:10:00|5336.6|5326.6|5332.6|5322.6|5338.6|5328.6|5331.4|5321.4|116
1584342900000|2020-03-16 07:15:00|5332.4|5322.4|5341.4|5331.4|5342.1|5332.1|5330.9|5320.9|106
1584343200000|2020-03-16 07:20:00|5342.1|5332.1|5351.9|5341.9|5351.9|5341.9|5341.5|5331.5|134
1584343500000|2020-03-16 07:25:00|5352.1|5342.1|5352.9|5342.9|5361.9|5351.9|5351.8|5341.8|99
1584343800000|2020-03-16 07:30:00|5352.4|5342.4|5356.9|5346.9|5358.8|5348.8|5351.4|5341.4|63
1584344100000|2020-03-16 07:35:00|5357.1|5347.1|5361.6|5351.6|5362.9|5352.9|5356.8|5346.8|70
1584344400000|2020-03-16 07:40:00|5361.1|5351.1|5353.6|5343.6|5361.6|5351.6|5353.4|5343.4|92
1584344700000|2020-03-16 07:45:00|5353.9|5343.9|5353.3|5343.3|5354|5344|5349.1|5339.1|88
1584345000000|2020-03-16 07:50:00|5353.6|5343.6|5349.1|5339.1|5354.8|5344.8|5349.1|5339.1|54
1584345300000|2020-03-16 07:55:00|5349.4|5339.4|5365.6|5355.6|5366.6|5356.6|5349.4|5339.4|120
1584345600000|2020-03-16 08:00:00|5365.1|5355.1|5354.6|5344.6|5365.4|5355.4|5353.6|5343.6|114
1584345900000|2020-03-16 08:05:00|5355.1|5345.1|5370.6|5360.6|5374.1|5364.1|5354.6|5344.6|165
1584346200000|2020-03-16 08:10:00|5370.4|5360.4|5370.6|5360.6|5380.4|5370.4|5366.9|5356.9|160
1584346500000|2020-03-16 08:15:00|5370.4|5360.4|5365.9|5355.9|5373.4|5363.4|5365.9|5355.9|88
1584346800000|2020-03-16 08:20:00|5367.1|5357.1|5372.4|5362.4|5372.6|5362.6|5365.6|5355.6|70
1584347100000|2020-03-16 08:25:00|5373.1|5363.1|5363.1|5353.1|5375.9|5365.9|5363.1|5353.1|134
1584347400000|2020-03-16 08:30:00|5363.4|5353.4|5360.9|5350.9|5367.4|5357.4|5360.9|5350.9|121
1584347700000|2020-03-16 08:35:00|5360.6|5350.6|5357.4|5347.4|5363.4|5353.4|5357.1|5347.1|136
1584348000000|2020-03-16 08:40:00|5357.1|5347.1|5359.4|5349.4|5359.6|5349.6|5355.9|5345.9|78
1584348300000|2020-03-16 08:45:00|5358.9|5348.9|5358.4|5348.4|5358.9|5348.9|5355.4|5345.4|68
1584348600000|2020-03-16 08:50:00|5358.1|5348.1|5349.1|5339.1|5358.1|5348.1|5346.4|5336.4|86
1584348900000|2020-03-16 08:55:00|5348.9|5338.9|5346.6|5336.6|5350.6|5340.6|5346.6|5336.6|53
1584349200000|2020-03-16 09:00:00|5346.4|5336.4|5337.6|5327.6|5348.1|5338.1|5337.4|5327.4|141
1584349500000|2020-03-16 09:05:00|5337.4|5327.4|5340.9|5330.9|5341.1|5331.1|5334.6|5324.6|101
1584349800000|2020-03-16 09:10:00|5340.4|5330.4|5345.4|5335.4|5345.9|5335.9|5338.6|5328.6|73
1584350100000|2020-03-16 09:15:00|5345.1|5335.1|5326.6|5316.6|5346.6|5336.6|5325.4|5315.4|147
1584350400000|2020-03-16 09:20:00|5326.9|5316.9|5342.6|5332.6|5343.6|5333.6|5325.6|5315.6|163
1584350700000|2020-03-16 09:25:00|5342.9|5332.9|5328.1|5318.1|5343.1|5333.1|5327.4|5317.4|142
1584351000000|2020-03-16 09:30:00|5329.6|5319.6|5326.6|5316.6|5329.9|5319.9|5324.9|5314.9|74
1584351300000|2020-03-16 09:35:00|5325.9|5315.9|5316.4|5306.4|5325.9|5315.9|5315.6|5305.6|100
1584351600000|2020-03-16 09:40:00|5316.1|5306.1|5310.4|5300.4|5317.9|5307.9|5309.9|5299.9|112
1584351900000|2020-03-16 09:45:00|5310.6|5300.6|5306.4|5296.4|5313.4|5303.4|5305.4|5295.4|135
1584352200000|2020-03-16 09:50:00|5306.1|5296.1|5304.4|5294.4|5313.1|5303.1|5300.6|5290.6|154
1584352500000|2020-03-16 09:55:00|5304.9|5294.9|5307.6|5297.6|5308.6|5298.6|5304.9|5294.9|102
1584352800000|2020-03-16 10:00:00|5307.9|5297.9|5302.6|5292.6|5309.4|5299.4|5298.9|5288.9|106
1584353100000|2020-03-16 10:05:00|5303.6|5293.6|5295.4|5285.4|5306.4|5296.4|5295.1|5285.1|153
1584353400000|2020-03-16 10:10:00|5295.1|5285.1|5298.1|5288.1|5298.4|5288.4|5295.1|5285.1|81
1584353700000|2020-03-16 10:15:00|5298.4|5288.4|5291.6|5281.6|5298.9|5288.9|5291.4|5281.4|129
1584354000000|2020-03-16 10:20:00|5291.4|5281.4|5279.9|5269.9|5291.6|5281.6|5278.6|5268.6|209
1584354300000|2020-03-16 10:25:00|5279.4|5269.4|5265.9|5255.9|5281.4|5271.4|5265.1|5255.1|219
1584354600000|2020-03-16 10:30:00|5266.4|5256.4|5273.4|5263.4|5276.1|5266.1|5259.1|5249.1|205
1584354900000|2020-03-16 10:35:00|5273.1|5263.1|5266.1|5256.1|5273.6|5263.6|5258.4|5248.4|182
1584355200000|2020-03-16 10:40:00|5266.4|5256.4|5265.9|5255.9|5270.6|5260.6|5262.9|5252.9|124
1584355500000|2020-03-16 10:45:00|5266.1|5256.1|5271.4|5261.4|5277.1|5267.1|5265.1|5255.1|135
1584355800000|2020-03-16 10:50:00|5271.1|5261.1|5277.6|5267.6|5277.6|5267.6|5270.6|5260.6|111
1584356100000|2020-03-16 10:55:00|5277.1|5267.1|5277.4|5267.4|5278.9|5268.9|5269.4|5259.4|114
1584356400000|2020-03-16 11:00:00|5277.6|5267.6|5272.4|5262.4|5280.9|5270.9|5269.6|5259.6|142
1584356700000|2020-03-16 11:05:00|5271.9|5261.9|5274.4|5264.4|5274.9|5264.9|5264.4|5254.4|105
1584357000000|2020-03-16 11:10:00|5273.9|5263.9|5271.4|5261.4|5274.4|5264.4|5269.1|5259.1|77
1584357300000|2020-03-16 11:15:00|5271.6|5261.6|5263.6|5253.6|5274.9|5264.9|5261.4|5251.4|131
1584357600000|2020-03-16 11:20:00|5264.1|5254.1|5259.6|5249.6|5267.9|5257.9|5257.6|5247.6|143
1584357900000|2020-03-16 11:25:00|5259.9|5249.9|5256.1|5246.1|5260.9|5250.9|5255.4|5245.4|133
1584358200000|2020-03-16 11:30:00|5256.4|5246.4|5260.1|5250.1|5268.9|5258.9|5243.4|5233.4|169
1584358500000|2020-03-16 11:35:00|5259.6|5249.6|5237.6|5227.6|5262.9|5252.9|5231.6|5221.6|199
1584358800000|2020-03-16 11:40:00|5239.1|5229.1|5228.1|5218.1|5241.9|5231.9|5210.6|5200.6|202
1584359100000|2020-03-16 11:45:00|5228.4|5218.4|5245.6|5235.6|5249.1|5239.1|5217.9|5207.9|190
1584359400000|2020-03-16 11:50:00|5245.4|5235.4|5237.4|5227.4|5247.9|5237.9|5229.4|5219.4|146
1584359700000|2020-03-16 11:55:00|5237.1|5227.1|5242.1|5232.1|5246|5236|5230.6|5220.6|169
1584360000000|2020-03-16 12:00:00|5240.1|5230.1|5283.6|5273.6|5288.1|5278.1|5236.4|5226.4|352
1584360300000|2020-03-16 12:05:00|5284.1|5274.1|5273.6|5263.6|5293.8|5283.8|5266.1|5256.1|198
1584360600000|2020-03-16 12:10:00|5274.1|5264.1|5261.1|5251.1|5288.4|5278.4|5260.4|5250.4|229
1584360900000|2020-03-16 12:15:00|5260.9|5250.9|5270.9|5260.9|5279.6|5269.6|5256.1|5246.1|270
1584361200000|2020-03-16 12:20:00|5271.9|5261.9|5248.9|5238.9|5273.4|5263.4|5241.1|5231.1|193
1584361500000|2020-03-16 12:25:00|5248.1|5238.1|5253.1|5243.1|5258.1|5248.1|5241.4|5231.4|164
1584361800000|2020-03-16 12:30:00|5253.6|5243.6|5232.1|5222.1|5260.1|5250.1|5228.9|5218.9|245
1584362100000|2020-03-16 12:35:00|5228.3|5218.3|5217.6|5207.6|5235.6|5225.6|5217.4|5207.4|220
1584362400000|2020-03-16 12:40:00|5217.4|5207.4|5232.4|5222.4|5242.4|5232.4|5213.6|5203.6|202
1584362700000|2020-03-16 12:45:00|5232.1|5222.1|5241.6|5231.6|5243.6|5233.6|5227.1|5217.1|162
1584363000000|2020-03-16 12:50:00|5240.9|5230.9|5225.4|5215.4|5240.9|5230.9|5220.1|5210.1|181
1584363300000|2020-03-16 12:55:00|5225.6|5215.6|5220.9|5210.9|5232.4|5222.4|5219.6|5209.6|147
1584363600000|2020-03-16 13:00:00|5221.4|5211.4|5235.4|5225.4|5247.9|5237.9|5219.6|5209.6|231
1584363900000|2020-03-16 13:05:00|5234.9|5224.9|5238.4|5228.4|5244.6|5234.6|5223.4|5213.4|220
1584364200000|2020-03-16 13:10:00|5239.1|5229.1|5233.6|5223.6|5239.1|5229.1|5225.1|5215.1|163
1584364500000|2020-03-16 13:15:00|5233.4|5223.4|5217.1|5207.1|5233.4|5223.4|5217.1|5207.1|140
1584364800000|2020-03-16 13:20:00|5216.1|5206.1|5220.6|5210.6|5222.6|5212.6|5211.4|5201.4|190
1584365100000|2020-03-16 13:25:00|5220.5|5210.5|5233.1|5223.1|5235.6|5225.6|5219.1|5209.1|175
1584365400000|2020-03-16 13:30:00|5233.4|5223.4|5233.6|5223.6|5234.6|5224.6|5217.9|5207.9|234
1584365700000|2020-03-16 13:35:00|5233.4|5223.4|5221.9|5211.9|5233.9|5223.9|5220.4|5210.4|182
1584366000000|2020-03-16 13:40:00|5221.6|5211.6|5202.4|5192.4|5221.6|5211.6|5188.4|5178.4|275
1584366300000|2020-03-16 13:45:00|5202.1|5192.1|5226.6|5216.6|5228.1|5218.1|5192.6|5182.6|387
1584366600000|2020-03-16 13:50:00|5226.4|5216.4|5241.9|5231.9|5242.4|5232.4|5220.6|5210.6|355
1584366900000|2020-03-16 13:55:00|5242.4|5232.4|5227.4|5217.4|5242.4|5232.4|5227.4|5217.4|319
1584367200000|2020-03-16 14:00:00|5226.9|5216.9|5206.4|5196.4|5230.9|5220.9|5204.9|5194.9|349
1584367500000|2020-03-16 14:05:00|5206.1|5196.1|5241.4|5231.4|5241.6|5231.6|5205.4|5195.4|383
1584367800000|2020-03-16 14:10:00|5241.6|5231.6|5232.1|5222.1|5248.6|5238.6|5231.6|5221.6|349
1584368100000|2020-03-16 14:15:00|5231.9|5221.9|5234.6|5224.6|5235.6|5225.6|5226.1|5216.1|262
1584368400000|2020-03-16 14:20:00|5234.4|5224.4|5242.1|5232.1|5246.1|5236.1|5226.6|5216.6|274
1584368700000|2020-03-16 14:25:00|5241.9|5231.9|5246.1|5236.1|5256.6|5246.6|5237.4|5227.4|284
1584369000000|2020-03-16 14:30:00|5246.4|5236.4|5278.6|5268.6|5282.9|5272.9|5246.4|5236.4|382
1584369300000|2020-03-16 14:35:00|5278.9|5268.9|5290.4|5280.4|5293.4|5283.4|5276.1|5266.1|369
1584369600000|2020-03-16 14:40:00|5290.9|5280.9|5290.9|5280.9|5292.9|5282.9|5280.1|5270.1|295
1584369900000|2020-03-16 14:45:00|5291.1|5281.1|5291.4|5281.4|5296.1|5286.1|5287.6|5277.6|243
1584370200000|2020-03-16 14:50:00|5291.9|5281.9|5284.9|5274.9|5292.6|5282.6|5276.9|5266.9|316
1584370500000|2020-03-16 14:55:00|5285.6|5275.6|5279.9|5269.9|5292.4|5282.4|5275.4|5265.4|295
1584370800000|2020-03-16 15:00:00|5279.1|5269.1|5267.9|5257.9|5279.9|5269.9|5266.9|5256.9|232
1584371100000|2020-03-16 15:05:00|5267.6|5257.6|5284.4|5274.4|5286.1|5276.1|5262.1|5252.1|338
1584371400000|2020-03-16 15:10:00|5285.1|5275.1|5287.6|5277.6|5306.1|5296.1|5285.1|5275.1|354
1584371700000|2020-03-16 15:15:00|5287.1|5277.1|5315.9|5305.9|5322.4|5312.4|5286.9|5276.9|348
1584372000000|2020-03-16 15:20:00|5316.1|5306.1|5335.6|5325.6|5341.1|5331.1|5308.4|5298.4|392
1584372300000|2020-03-16 15:25:00|5336.1|5326.1|5332.1|5322.1|5339.9|5329.9|5325.1|5315.1|318
1584372600000|2020-03-16 15:30:00|5332.4|5322.4|5306.6|5296.6|5336.9|5326.9|5304.4|5294.4|335
1584372900000|2020-03-16 15:35:00|5306.9|5296.9|5324.4|5314.4|5333.9|5323.9|5306.9|5296.9|326
1584373200000|2020-03-16 15:40:00|5325.4|5315.4|5312.1|5302.1|5331.6|5321.6|5308.1|5298.1|317
1584373500000|2020-03-16 15:45:00|5311.6|5301.6|5300.9|5290.9|5314.6|5304.6|5300.6|5290.6|275
1584373800000|2020-03-16 15:50:00|5301.6|5291.6|5291.1|5281.1|5310.4|5300.4|5290.1|5280.1|300
1584374100000|2020-03-16 15:55:00|5290.4|5280.4|5296.4|5286.4|5299.6|5289.6|5274.9|5264.9|324
1584374400000|2020-03-16 16:00:00|5296.6|5286.6|5296.9|5286.9|5299.4|5289.4|5279.4|5269.4|326
1584374700000|2020-03-16 16:05:00|5296.6|5286.6|5294.6|5284.6|5299.1|5289.1|5290.9|5280.9|296
1584375000000|2020-03-16 16:10:00|5294.4|5284.4|5300.4|5290.4|5309.1|5299.1|5291.1|5281.1|314
1584375300000|2020-03-16 16:15:00|5299.9|5289.9|5299.4|5289.4|5303.4|5293.4|5296.4|5286.4|245
1584375600000|2020-03-16 16:20:00|5299.6|5289.6|5293.6|5283.6|5302.6|5292.6|5293.1|5283.1|260
1584375900000|2020-03-16 16:25:00|5293.4|5283.4|5295.1|5285.1|5309.6|5299.6|5292.9|5282.9|282
1584376200000|2020-03-16 16:30:00|5295.4|5285.4|5302.1|5292.1|5309.4|5299.4|5295.4|5285.4|281
1584376500000|2020-03-16 16:35:00|5301.9|5291.9|5306.1|5296.1|5314.6|5304.6|5301.1|5291.1|265
1584376800000|2020-03-16 16:40:00|5306.4|5296.4|5318.6|5308.6|5320.9|5310.9|5306.4|5296.4|295
1584377100000|2020-03-16 16:45:00|5318.9|5308.9|5299.9|5289.9|5322.9|5312.9|5298.6|5288.6|256
1584377400000|2020-03-16 16:50:00|5301.6|5291.6|5302.1|5292.1|5305.4|5295.4|5291.6|5281.6|214
1584377700000|2020-03-16 16:55:00|5301.9|5291.9|5303|5293|5316.8|5306.8|5299.6|5289.6|286
1584378000000|2020-03-16 17:00:00|5303.3|5293.3|5304.5|5294.5|5310.5|5300.5|5299.3|5289.3|203
1584378300000|2020-03-16 17:05:00|5304.3|5294.3|5293.8|5283.8|5304.8|5294.8|5292.3|5282.3|131
1584378600000|2020-03-16 17:10:00|5294.3|5284.3|5298.8|5288.8|5308.6|5298.6|5293.1|5283.1|229
1584378900000|2020-03-16 17:15:00|5298.4|5288.4|5292.5|5282.5|5298.9|5288.9|5292.5|5282.5|157
1584379200000|2020-03-16 17:20:00|5292.9|5282.9|5303.1|5293.1|5304.9|5294.9|5292.5|5282.5|173
1584379500000|2020-03-16 17:25:00|5302.9|5292.9|5294.8|5284.8|5302.9|5292.9|5292.8|5282.8|169
1584379800000|2020-03-16 17:30:00|5294.1|5284.1|5286.8|5276.8|5294.3|5284.3|5283.5|5273.5|172
1584380100000|2020-03-16 17:35:00|5287|5277|5283.6|5273.6|5287.5|5277.5|5280.1|5270.1|181
1584380400000|2020-03-16 17:40:00|5283.1|5273.1|5279.6|5269.6|5283.1|5273.1|5275.4|5265.4|122
1584380700000|2020-03-16 17:45:00|5279|5269|5287.3|5277.3|5287.3|5277.3|5278.4|5268.4|163
1584381000000|2020-03-16 17:50:00|5287|5277|5278.1|5268.1|5287|5277|5277.4|5267.4|130
1584381300000|2020-03-16 17:55:00|5278.5|5268.5|5284.1|5274.1|5286.3|5276.3|5278|5268|128
1584406800000|2020-03-17 01:00:00|5296.5|5278.5|5343.4|5333.4|5352|5342|5296.5|5278.5|74
1584407100000|2020-03-17 01:05:00|5342.9|5332.9|5341.6|5331.6|5354.6|5344.6|5341.6|5331.6|207
1584407400000|2020-03-17 01:10:00|5341.9|5331.9|5283|5273|5345.4|5335.4|5280.6|5270.6|396
1584407700000|2020-03-17 01:15:00|5283.5|5273.5|5322.6|5312.6|5325.5|5315.5|5283.5|5273.5|307
1584408000000|2020-03-17 01:20:00|5322.4|5312.4|5326.1|5316.1|5328.5|5318.5|5317.8|5307.8|156
1584408300000|2020-03-17 01:25:00|5326.5|5316.5|5340.4|5330.4|5348.5|5338.5|5326.5|5316.5|288
1584408600000|2020-03-17 01:30:00|5340.9|5330.9|5346.6|5336.6|5350.8|5340.8|5339.1|5329.1|200
1584408900000|2020-03-17 01:35:00|5346|5336|5327.6|5317.6|5346|5336|5324.9|5314.9|152
1584409200000|2020-03-17 01:40:00|5327.4|5317.4|5330.5|5320.5|5336.6|5326.6|5326|5316|140
1584409500000|2020-03-17 01:45:00|5330.3|5320.3|5316.6|5306.6|5333.1|5323.1|5315.9|5305.9|133
1584409800000|2020-03-17 01:50:00|5315.9|5305.9|5309.1|5299.1|5317.4|5307.4|5304.8|5294.8|210
1584410100000|2020-03-17 01:55:00|5309.4|5299.4|5308.9|5298.9|5318.8|5308.8|5308.5|5298.5|214
1584410400000|2020-03-17 02:00:00|5308.6|5298.6|5310.5|5300.5|5319.3|5309.3|5308|5298|140
1584410700000|2020-03-17 02:05:00|5310.3|5300.3|5296.9|5286.9|5310.4|5300.4|5296.1|5286.1|141
1584411000000|2020-03-17 02:10:00|5296.6|5286.6|5286.5|5276.5|5296.9|5286.9|5275.9|5265.9|255
1584411300000|2020-03-17 02:15:00|5286.8|5276.8|5273|5263|5291|5281|5270.6|5260.6|135
1584411600000|2020-03-17 02:20:00|5273.3|5263.3|5290.9|5280.9|5298.9|5288.9|5273.3|5263.3|149
1584411900000|2020-03-17 02:25:00|5291.5|5281.5|5291|5281|5294.4|5284.4|5278.9|5268.9|118
1584412200000|2020-03-17 02:30:00|5291.3|5281.3|5301.4|5291.4|5306.9|5296.9|5291.1|5281.1|213
1584412500000|2020-03-17 02:35:00|5301.1|5291.1|5319.5|5309.5|5320.9|5310.9|5296.6|5286.6|187
1584412800000|2020-03-17 02:40:00|5319.1|5309.1|5320.1|5310.1|5323.6|5313.6|5314.1|5304.1|170
1584413100000|2020-03-17 02:45:00|5320.6|5310.6|5320.6|5310.6|5324.4|5314.4|5316.3|5306.3|169
1584413400000|2020-03-17 02:50:00|5319.6|5309.6|5314.4|5304.4|5321|5311|5307.4|5297.4|166
1584413700000|2020-03-17 02:55:00|5314.9|5304.9|5305.5|5295.5|5319|5309|5304.8|5294.8|134
1584414000000|2020-03-17 03:00:00|5305.3|5295.3|5316.1|5306.1|5316.1|5306.1|5304.5|5294.5|103
1584414300000|2020-03-17 03:05:00|5315.9|5305.9|5312.1|5302.1|5320.6|5310.6|5310.1|5300.1|111
1584414600000|2020-03-17 03:10:00|5312.8|5302.8|5302.4|5292.4|5312.9|5302.9|5302.4|5292.4|130
1584414900000|2020-03-17 03:15:00|5302.6|5292.6|5308.8|5298.8|5308.8|5298.8|5301|5291|122
1584415200000|2020-03-17 03:20:00|5309.1|5299.1|5307.6|5297.6|5312.6|5302.6|5305.1|5295.1|95
1584415500000|2020-03-17 03:25:00|5307.9|5297.9|5318.5|5308.5|5318.9|5308.9|5307.9|5297.9|80
1584415800000|2020-03-17 03:30:00|5318.3|5308.3|5321.6|5311.6|5327|5317|5315.5|5305.5|62
1584416100000|2020-03-17 03:35:00|5321.9|5311.9|5315.1|5305.1|5325.4|5315.4|5314.8|5304.8|68
1584416400000|2020-03-17 03:40:00|5314.9|5304.9|5321.1|5311.1|5322.3|5312.3|5314.4|5304.4|78
1584416700000|2020-03-17 03:45:00|5321.5|5311.5|5313.4|5303.4|5325|5315|5313.1|5303.1|55
1584417000000|2020-03-17 03:50:00|5313.9|5303.9|5307.6|5297.6|5314|5304|5305|5295|56
1584417300000|2020-03-17 03:55:00|5307.1|5297.1|5307.5|5297.5|5307.5|5297.5|5299.8|5289.8|66
1584417600000|2020-03-17 04:00:00|5307.8|5297.8|5312.5|5302.5|5314.4|5304.4|5306.3|5296.3|58
1584417900000|2020-03-17 04:05:00|5312.8|5302.8|5311.4|5301.4|5315.6|5305.6|5311.4|5301.4|28
1584418200000|2020-03-17 04:10:00|5310.9|5300.9|5312.6|5302.6|5312.6|5302.6|5309.6|5299.6|20
1584418500000|2020-03-17 04:15:00|5312.4|5302.4|5309.5|5299.5|5312.4|5302.4|5307.4|5297.4|38
1584418800000|2020-03-17 04:20:00|5309.6|5299.6|5307.6|5297.6|5311.4|5301.4|5307.4|5297.4|15
1584419100000|2020-03-17 04:25:00|5307.5|5297.5|5304.5|5294.5|5307.5|5297.5|5303.9|5293.9|31
1584419400000|2020-03-17 04:30:00|5304.8|5294.8|5306.8|5296.8|5310.4|5300.4|5304.8|5294.8|53
1584419700000|2020-03-17 04:35:00|5306.5|5296.5|5312.5|5302.5|5313.5|5303.5|5306.4|5296.4|51
1584420000000|2020-03-17 04:40:00|5312.8|5302.8|5316.8|5306.8|5317.4|5307.4|5312.8|5302.8|32
1584420300000|2020-03-17 04:45:00|5316.5|5306.5|5318.1|5308.1|5318.1|5308.1|5315.5|5305.5|21
1584420600000|2020-03-17 04:50:00|5317.9|5307.9|5319.4|5309.4|5319.4|5309.4|5317.1|5307.1|15
1584420900000|2020-03-17 04:55:00|5319.8|5309.8|5321.9|5311.9|5323.6|5313.6|5319.8|5309.8|22
1584421200000|2020-03-17 05:00:00|5321.6|5311.6|5316.5|5306.5|5323.6|5313.6|5315.9|5305.9|115
1584421500000|2020-03-17 05:05:00|5316.3|5306.3|5316.4|5306.4|5318.9|5308.9|5314|5304|70
1584421800000|2020-03-17 05:10:00|5316.3|5306.3|5310.4|5300.4|5316.3|5306.3|5309.4|5299.4|57
1584422100000|2020-03-17 05:15:00|5310.6|5300.6|5311.6|5301.6|5313.3|5303.3|5309.6|5299.6|66
1584422400000|2020-03-17 05:20:00|5311.3|5301.3|5313.4|5303.4|5314.4|5304.4|5310.6|5300.6|57
1584422700000|2020-03-17 05:25:00|5313.1|5303.1|5305.1|5295.1|5313.1|5303.1|5303.1|5293.1|142
1584423000000|2020-03-17 05:30:00|5304.9|5294.9|5300.6|5290.6|5307.4|5297.4|5298.1|5288.1|216
1584423300000|2020-03-17 05:35:00|5300.9|5290.9|5309.1|5299.1|5309.6|5299.6|5296.9|5286.9|186
1584423600000|2020-03-17 05:40:00|5309.4|5299.4|5318.4|5308.4|5318.6|5308.6|5309.1|5299.1|107
1584423900000|2020-03-17 05:45:00|5318.1|5308.1|5310.1|5300.1|5318.1|5308.1|5310.1|5300.1|93
1584424200000|2020-03-17 05:50:00|5310.4|5300.4|5309.4|5299.4|5312.4|5302.4|5304.1|5294.1|127
1584424500000|2020-03-17 05:55:00|5309.1|5299.1|5311.5|5301.5|5313.4|5303.4|5308.1|5298.1|114
1584424800000|2020-03-17 06:00:00|5311.6|5301.6|5308.4|5298.4|5312.6|5302.6|5305.9|5295.9|164
1584425100000|2020-03-17 06:05:00|5308.6|5298.6|5307.1|5297.1|5309.1|5299.1|5300.6|5290.6|199
1584425400000|2020-03-17 06:10:00|5307.4|5297.4|5307.6|5297.6|5311.9|5301.9|5306.4|5296.4|173
1584425700000|2020-03-17 06:15:00|5307.4|5297.4|5309.4|5299.4|5309.4|5299.4|5303.9|5293.9|120
1584426000000|2020-03-17 06:20:00|5309.6|5299.6|5314.9|5304.9|5316.1|5306.1|5307.6|5297.6|167
1584426300000|2020-03-17 06:25:00|5315.1|5305.1|5313.1|5303.1|5315.4|5305.4|5311.5|5301.5|117
1584426600000|2020-03-17 06:30:00|5313.5|5303.5|5310.6|5300.6|5322.5|5312.5|5310.6|5300.6|152
1584426900000|2020-03-17 06:35:00|5310.4|5300.4|5320.4|5310.4|5320.5|5310.5|5310.4|5300.4|117
1584427200000|2020-03-17 06:40:00|5319.6|5309.6|5312.6|5302.6|5319.6|5309.6|5310.1|5300.1|108
1584427500000|2020-03-17 06:45:00|5313.1|5303.1|5314.9|5304.9|5315.3|5305.3|5306.6|5296.6|157
1584427800000|2020-03-17 06:50:00|5315.4|5305.4|5317.1|5307.1|5318.6|5308.6|5312.6|5302.6|80
1584428100000|2020-03-17 06:55:00|5317.5|5307.5|5322.4|5312.4|5331.4|5321.4|5317.5|5307.5|186
1584428400000|2020-03-17 07:00:00|5321.6|5311.6|5324.6|5314.6|5327.1|5317.1|5318.3|5308.3|98
1584428700000|2020-03-17 07:05:00|5325.4|5315.4|5320.4|5310.4|5325.6|5315.6|5320.4|5310.4|63
1584429000000|2020-03-17 07:10:00|5320.6|5310.6|5321.9|5311.9|5327.5|5317.5|5317.5|5307.5|64
1584429300000|2020-03-17 07:15:00|5322.1|5312.1|5319.9|5309.9|5322.1|5312.1|5317.6|5307.6|38
1584429600000|2020-03-17 07:20:00|5319.1|5309.1|5319.6|5309.6|5321|5311|5318.6|5308.6|40
1584429900000|2020-03-17 07:25:00|5319.3|5309.3|5316.3|5306.3|5319.4|5309.4|5306.6|5296.6|92
1584430200000|2020-03-17 07:30:00|5315.9|5305.9|5320.1|5310.1|5321.3|5311.3|5312.5|5302.5|77
1584430500000|2020-03-17 07:35:00|5319.9|5309.9|5325.5|5315.5|5328.6|5318.6|5319.1|5309.1|63
1584430800000|2020-03-17 07:40:00|5325.8|5315.8|5312.9|5302.9|5327.4|5317.4|5311|5301|64
1584431100000|2020-03-17 07:45:00|5313.3|5303.3|5322.4|5312.4|5322.6|5312.6|5313.3|5303.3|69
1584431400000|2020-03-17 07:50:00|5322.6|5312.6|5325.6|5315.6|5326.6|5316.6|5321|5311|54
1584431700000|2020-03-17 07:55:00|5326.3|5316.3|5333.6|5323.6|5333.6|5323.6|5326.3|5316.3|108
1584432000000|2020-03-17 08:00:00|5333.4|5323.4|5345.4|5335.4|5348.1|5338.1|5327.6|5317.6|183
1584432300000|2020-03-17 08:05:00|5345.1|5335.1|5340.4|5330.4|5347.1|5337.1|5338.1|5328.1|141
1584432600000|2020-03-17 08:10:00|5340.6|5330.6|5347.6|5337.6|5350.6|5340.6|5340.4|5330.4|143
1584432900000|2020-03-17 08:15:00|5347.9|5337.9|5340.4|5330.4|5356.1|5346.1|5340.1|5330.1|181
1584433200000|2020-03-17 08:20:00|5340.6|5330.6|5345.4|5335.4|5350.6|5340.6|5335.4|5325.4|270
1584433500000|2020-03-17 08:25:00|5345.1|5335.1|5332.4|5322.4|5345.6|5335.6|5330.4|5320.4|227
1584433800000|2020-03-17 08:30:00|5332.1|5322.1|5320.9|5310.9|5332.4|5322.4|5318.4|5308.4|168
1584434100000|2020-03-17 08:35:00|5320.6|5310.6|5306.6|5296.6|5325.6|5315.6|5303.9|5293.9|206
1584434400000|2020-03-17 08:40:00|5306.4|5296.4|5293.9|5283.9|5309.9|5299.9|5285.6|5275.6|258
1584434700000|2020-03-17 08:45:00|5294.4|5284.4|5293.4|5283.4|5302.9|5292.9|5293.4|5283.4|203
1584435000000|2020-03-17 08:50:00|5293.9|5283.9|5292.4|5282.4|5294.4|5284.4|5285.6|5275.6|189
1584435300000|2020-03-17 08:55:00|5291.9|5281.9|5281.6|5271.6|5293.9|5283.9|5280.1|5270.1|186
1584435600000|2020-03-17 09:00:00|5281.4|5271.4|5270.6|5260.6|5285.1|5275.1|5250.9|5240.9|414
1584435900000|2020-03-17 09:05:00|5270.9|5260.9|5262.6|5252.6|5276.1|5266.1|5261.9|5251.9|287
1584436200000|2020-03-17 09:10:00|5262.9|5252.9|5265.1|5255.1|5266.9|5256.9|5260.6|5250.6|170
1584436500000|2020-03-17 09:15:00|5265.9|5255.9|5254.4|5244.4|5267.9|5257.9|5249.1|5239.1|228
1584436800000|2020-03-17 09:20:00|5254.9|5244.9|5242.1|5232.1|5257.6|5247.6|5241.9|5231.9|170
1584437100000|2020-03-17 09:25:00|5241.9|5231.9|5243.6|5233.6|5245.6|5235.6|5232.4|5222.4|178
1584437400000|2020-03-17 09:30:00|5243.4|5233.4|5228.4|5218.4|5243.6|5233.6|5225.4|5215.4|222
1584437700000|2020-03-17 09:35:00|5228.6|5218.6|5238.1|5228.1|5243.4|5233.4|5228.4|5218.4|246
1584438000000|2020-03-17 09:40:00|5237.9|5227.9|5246.1|5236.1|5246.4|5236.4|5236.4|5226.4|183
1584438300000|2020-03-17 09:45:00|5246.4|5236.4|5236.6|5226.6|5246.4|5236.4|5236.4|5226.4|203
1584438600000|2020-03-17 09:50:00|5237.1|5227.1|5233.6|5223.6|5238.4|5228.4|5228.4|5218.4|146
1584438900000|2020-03-17 09:55:00|5233.4|5223.4|5232.9|5222.9|5234.9|5224.9|5225.1|5215.1|190
1584439200000|2020-03-17 10:00:00|5232.6|5222.6|5246.6|5236.6|5248.4|5238.4|5230.1|5220.1|164
1584439500000|2020-03-17 10:05:00|5246.4|5236.4|5240.9|5230.9|5247.6|5237.6|5240.4|5230.4|134
1584439800000|2020-03-17 10:10:00|5241.6|5231.6|5237.6|5227.6|5242.4|5232.4|5230.9|5220.9|221
1584440100000|2020-03-17 10:15:00|5237.9|5227.9|5237.1|5227.1|5241.9|5231.9|5235.9|5225.9|139
1584440400000|2020-03-17 10:20:00|5238.1|5228.1|5238.9|5228.9|5240.6|5230.6|5235.6|5225.6|193
1584440700000|2020-03-17 10:25:00|5238.4|5228.4|5239.1|5229.1|5240.4|5230.4|5232.4|5222.4|141
1584441000000|2020-03-17 10:30:00|5238.9|5228.9|5232.9|5222.9|5239.4|5229.4|5229.6|5219.6|150
1584441300000|2020-03-17 10:35:00|5233.1|5223.1|5229.9|5219.9|5239.1|5229.1|5227.9|5217.9|182
1584441600000|2020-03-17 10:40:00|5229.6|5219.6|5223.6|5213.6|5231.4|5221.4|5222.6|5212.6|160
1584441900000|2020-03-17 10:45:00|5223.9|5213.9|5225.1|5215.1|5227.9|5217.9|5221.6|5211.6|148
1584442200000|2020-03-17 10:50:00|5225.6|5215.6|5227.9|5217.9|5230.9|5220.9|5221.1|5211.1|170
1584442500000|2020-03-17 10:55:00|5228.6|5218.6|5235.4|5225.4|5238.6|5228.6|5228.6|5218.6|267
1584442800000|2020-03-17 11:00:00|5235.6|5225.6|5233.1|5223.1|5237.1|5227.1|5228.9|5218.9|170
1584443100000|2020-03-17 11:05:00|5233.4|5223.4|5231.6|5221.6|5234.1|5224.1|5229.1|5219.1|160
1584443400000|2020-03-17 11:10:00|5231.4|5221.4|5229.9|5219.9|5233.4|5223.4|5226.4|5216.4|186
1584443700000|2020-03-17 11:15:00|5230.1|5220.1|5232.6|5222.6|5233.1|5223.1|5223.9|5213.9|156
1584444000000|2020-03-17 11:20:00|5232.1|5222.1|5233.4|5223.4|5234.1|5224.1|5226.4|5216.4|155
1584444300000|2020-03-17 11:25:00|5233.1|5223.1|5226.1|5216.1|5234.1|5224.1|5225.4|5215.4|135
1584444600000|2020-03-17 11:30:00|5225.6|5215.6|5212.4|5202.4|5226.1|5216.1|5210.6|5200.6|192
1584444900000|2020-03-17 11:35:00|5212.1|5202.1|5218.9|5208.9|5224.9|5214.9|5211.6|5201.6|156
1584445200000|2020-03-17 11:40:00|5219.6|5209.6|5221.9|5211.9|5224.1|5214.1|5218.1|5208.1|130
1584445500000|2020-03-17 11:45:00|5221.4|5211.4|5221.1|5211.1|5223.9|5213.9|5218.1|5208.1|193
1584445800000|2020-03-17 11:50:00|5221.6|5211.6|5227.4|5217.4|5228.1|5218.1|5221.1|5211.1|141
1584446100000|2020-03-17 11:55:00|5226.9|5216.9|5224.4|5214.4|5228.6|5218.6|5223.4|5213.4|159
1584446400000|2020-03-17 12:00:00|5224.1|5214.1|5219.9|5209.9|5225.6|5215.6|5219.1|5209.1|155
1584446700000|2020-03-17 12:05:00|5219.6|5209.6|5224.1|5214.1|5225.9|5215.9|5218.4|5208.4|115
1584447000000|2020-03-17 12:10:00|5223.9|5213.9|5225.9|5215.9|5232.9|5222.9|5219.6|5209.6|191
1584447300000|2020-03-17 12:15:00|5225.6|5215.6|5231.6|5221.6|5232.4|5222.4|5220.9|5210.9|150
1584447600000|2020-03-17 12:20:00|5231.9|5221.9|5232.9|5222.9|5236.1|5226.1|5229.6|5219.6|185
1584447900000|2020-03-17 12:25:00|5233.1|5223.1|5231.1|5221.1|5234.6|5224.6|5230.4|5220.4|75
1584448200000|2020-03-17 12:30:00|5230.9|5220.9|5226.1|5216.1|5232.1|5222.1|5215.9|5205.9|233
1584448500000|2020-03-17 12:35:00|5227.1|5217.1|5221.9|5211.9|5228.4|5218.4|5221.6|5211.6|156
1584448800000|2020-03-17 12:40:00|5222.1|5212.1|5213.9|5203.9|5222.1|5212.1|5211.4|5201.4|139
1584449100000|2020-03-17 12:45:00|5213.6|5203.6|5210.4|5200.4|5213.6|5203.6|5202.4|5192.4|196
1584449400000|2020-03-17 12:50:00|5210.1|5200.1|5212.1|5202.1|5213.1|5203.1|5206.9|5196.9|114
1584449700000|2020-03-17 12:55:00|5211.9|5201.9|5221.9|5211.9|5224.6|5214.6|5211.1|5201.1|155
1584450000000|2020-03-17 13:00:00|5221.6|5211.6|5215.6|5205.6|5226.1|5216.1|5209.1|5199.1|230
1584450300000|2020-03-17 13:05:00|5215.9|5205.9|5213.6|5203.6|5218.4|5208.4|5209.6|5199.6|134
1584450600000|2020-03-17 13:10:00|5213.1|5203.1|5212.4|5202.4|5214.9|5204.9|5208.9|5198.9|109
1584450900000|2020-03-17 13:15:00|5211.9|5201.9|5198.9|5188.9|5217.6|5207.6|5198.9|5188.9|188
1584451200000|2020-03-17 13:20:00|5199.6|5189.6|5198.4|5188.4|5204.4|5194.4|5195.9|5185.9|192
1584451500000|2020-03-17 13:25:00|5198.1|5188.1|5205.6|5195.6|5207.4|5197.4|5194.4|5184.4|198
1584451800000|2020-03-17 13:30:00|5205.1|5195.1|5215.4|5205.4|5224.4|5214.4|5201.9|5191.9|374
1584452100000|2020-03-17 13:35:00|5215.6|5205.6|5200.4|5190.4|5216.9|5206.9|5192.6|5182.6|277
1584452400000|2020-03-17 13:40:00|5199.9|5189.9|5184.4|5174.4|5205.1|5195.1|5183.9|5173.9|284
1584452700000|2020-03-17 13:45:00|5183.1|5173.1|5183.6|5173.6|5212.9|5202.9|5176.6|5166.6|381
1584453000000|2020-03-17 13:50:00|5183.1|5173.1|5171.4|5161.4|5188.9|5178.9|5171.4|5161.4|302
1584453300000|2020-03-17 13:55:00|5171.6|5161.6|5164.6|5154.6|5173.6|5163.6|5161.6|5151.6|338
1584453600000|2020-03-17 14:00:00|5164.4|5154.4|5175.1|5165.1|5177.6|5167.6|5144.9|5134.9|425
1584453900000|2020-03-17 14:05:00|5175.4|5165.4|5177.4|5167.4|5183.6|5173.6|5168.9|5158.9|375
1584454200000|2020-03-17 14:10:00|5175.6|5165.6|5183.9|5173.9|5199.4|5189.4|5175.6|5165.6|326
1584454500000|2020-03-17 14:15:00|5183.6|5173.6|5179.9|5169.9|5190.1|5180.1|5170.9|5160.9|350
1584454800000|2020-03-17 14:20:00|5180.1|5170.1|5183.4|5173.4|5185.4|5175.4|5177.4|5167.4|295
1584455100000|2020-03-17 14:25:00|5183.1|5173.1|5187.4|5177.4|5196.9|5186.9|5177.1|5167.1|297
1584455400000|2020-03-17 14:30:00|5187.9|5177.9|5174.1|5164.1|5194.4|5184.4|5171.1|5161.1|436
1584455700000|2020-03-17 14:35:00|5173.6|5163.6|5166.9|5156.9|5180.4|5170.4|5161.4|5151.4|376
1584456000000|2020-03-17 14:40:00|5167.4|5157.4|5180.1|5170.1|5180.6|5170.6|5161.6|5151.6|322
1584456300000|2020-03-17 14:45:00|5180.6|5170.6|5200.6|5190.6|5207.6|5197.6|5180.6|5170.6|416
1584456600000|2020-03-17 14:50:00|5201.9|5191.9|5185.9|5175.9|5202.8|5192.8|5178.9|5168.9|312
1584456900000|2020-03-17 14:55:00|5185.6|5175.6|5202.6|5192.6|5204.4|5194.4|5178.4|5168.4|315
1584457200000|2020-03-17 15:00:00|5202.9|5192.9|5196.1|5186.1|5209.1|5199.1|5195.9|5185.9|306
1584457500000|2020-03-17 15:05:00|5197.1|5187.1|5205.9|5195.9|5209.4|5199.4|5197.1|5187.1|311
1584457800000|2020-03-17 15:10:00|5206.1|5196.1|5219.6|5209.6|5222.6|5212.6|5204.9|5194.9|319
1584458100000|2020-03-17 15:15:00|5219.4|5209.4|5219.1|5209.1|5223.9|5213.9|5210.1|5200.1|365
1584458400000|2020-03-17 15:20:00|5219.6|5209.6|5199.6|5189.6|5220.9|5210.9|5193.9|5183.9|376
1584458700000|2020-03-17 15:25:00|5199.9|5189.9|5191.4|5181.4|5212.4|5202.4|5190.6|5180.6|330
1584459000000|2020-03-17 15:30:00|5191.6|5181.6|5189.9|5179.9|5201.9|5191.9|5185.1|5175.1|367
1584459300000|2020-03-17 15:35:00|5189.6|5179.6|5174.4|5164.4|5191.1|5181.1|5173.1|5163.1|287
1584459600000|2020-03-17 15:40:00|5173.6|5163.6|5182.1|5172.1|5193.9|5183.9|5173.6|5163.6|271
1584459900000|2020-03-17 15:45:00|5182.4|5172.4|5181.4|5171.4|5187.4|5177.4|5173.9|5163.9|234
1584460200000|2020-03-17 15:50:00|5180.1|5170.1|5190.1|5180.1|5196.1|5186.1|5177.6|5167.6|289
1584460500000|2020-03-17 15:55:00|5191.6|5181.6|5169.4|5159.4|5191.6|5181.6|5168.9|5158.9|312
1584460800000|2020-03-17 16:00:00|5170.1|5160.1|5165.5|5155|5172.1|5162.1|5161.8|5151.3|217
1584461100000|2020-03-17 16:05:00|5165.8|5155.3|5181.5|5171|5182|5171.5|5164.3|5153.8|225
1584461400000|2020-03-17 16:10:00|5181|5170.5|5186.3|5175.8|5186.8|5176.3|5172.5|5162|167
1584461700000|2020-03-17 16:15:00|5185.3|5174.8|5179.5|5169|5186|5175.5|5168.5|5158|178
1584462000000|2020-03-17 16:20:00|5180|5169.5|5161.8|5151.3|5181.8|5171.3|5158|5147.3|210
1584462300000|2020-03-17 16:25:00|5162.8|5152.3|5150|5139.5|5164|5153.5|5147.8|5137.3|179
1584462600000|2020-03-17 16:30:00|5150.5|5140|5160.3|5149.8|5160.8|5150.3|5146.5|5136|196
1584462900000|2020-03-17 16:35:00|5160|5149.5|5161.3|5150.8|5164.8|5154.3|5151.8|5140.5|192
1584463200000|2020-03-17 16:40:00|5162|5151.5|5166.3|5155.8|5166.8|5156.3|5151.3|5140.8|172
1584463500000|2020-03-17 16:45:00|5166.8|5156.3|5151.5|5141|5174.8|5163.5|5150.3|5139.8|225
1584463800000|2020-03-17 16:50:00|5149.8|5139.3|5147.5|5137|5157.8|5147.3|5143.5|5133|174
1584464100000|2020-03-17 16:55:00|5147.8|5137.3|5136.5|5120.8|5151.8|5137.8|5134.8|5119|109
1584464400000|2020-03-17 17:00:00|5136|5120.3|5154.8|5139|5157|5139.8|5136|5120.3|86
1584464700000|2020-03-17 17:05:00|5155.3|5139.5|5153.5|5137.8|5155.3|5139.5|5152.5|5136.8|61
1584465000000|2020-03-17 17:10:00|5154|5138.3|5147.5|5131.8|5154|5138.3|5144.8|5129|96
1584465300000|2020-03-17 17:15:00|5147|5131.3|5147.5|5131.8|5148.8|5133|5143.8|5128|61
1584465600000|2020-03-17 17:20:00|5148.3|5132.5|5149|5139|5149|5139|5143.4|5128.5|48
1584465900000|2020-03-17 17:25:00|5147.8|5137.8|5149.4|5139.4|5150.9|5140.9|5147.1|5137.1|57
1584466200000|2020-03-17 17:30:00|5149.8|5139.8|5153.6|5143.6|5158.5|5148.5|5149.5|5139.5|97
1584466500000|2020-03-17 17:35:00|5153.4|5143.4|5155.1|5145.1|5156.3|5146.3|5149.8|5139.8|99
1584466800000|2020-03-17 17:40:00|5155.5|5145.5|5149.3|5139.3|5155.5|5145.5|5148.8|5138.8|84
1584467100000|2020-03-17 17:45:00|5148.9|5138.9|5145.4|5135.4|5149.6|5139.6|5142.9|5132.9|122
1584467400000|2020-03-17 17:50:00|5145.6|5135.6|5140.6|5130.6|5146.8|5136.8|5137.5|5127.5|130
1584467700000|2020-03-17 17:55:00|5140.3|5130.3|5140.9|5130.9|5143.6|5133.6|5139.1|5129.1|75
1584493200000|2020-03-18 01:00:00|5154.8|5136.8|5171.9|5161.9|5179.4|5169.4|5154.8|5136.8|153
1584493500000|2020-03-18 01:05:00|5171.6|5161.6|5175.1|5165.1|5179.1|5169.1|5157.4|5147.4|364
1584493800000|2020-03-18 01:10:00|5173.9|5163.9|5183.5|5173.5|5185.8|5175.8|5172.6|5162.6|311
1584494100000|2020-03-18 01:15:00|5183.3|5173.3|5182.1|5172.1|5193.4|5183.4|5181.5|5171.5|308
1584494400000|2020-03-18 01:20:00|5181.8|5171.8|5181.1|5171.1|5187.4|5177.4|5177.1|5167.1|219
1584494700000|2020-03-18 01:25:00|5181.6|5171.6|5180.5|5170.5|5185.4|5175.4|5178.3|5168.3|216
1584495000000|2020-03-18 01:30:00|5179.9|5169.9|5195.9|5185.9|5196.3|5186.3|5179.1|5169.1|275
1584495300000|2020-03-18 01:35:00|5196.4|5186.4|5191.9|5181.9|5196.4|5186.4|5186.4|5176.4|242
1584495600000|2020-03-18 01:40:00|5192.1|5182.1|5185|5175|5192.4|5182.4|5182.4|5172.4|175
1584495900000|2020-03-18 01:45:00|5184.3|5174.3|5184.9|5174.9|5189|5179|5184.1|5174.1|149
1584496200000|2020-03-18 01:50:00|5185.4|5175.4|5180.1|5170.1|5186.9|5176.9|5178.3|5168.3|137
1584496500000|2020-03-18 01:55:00|5179.8|5169.8|5177.6|5167.6|5180.5|5170.5|5173.6|5163.6|180
1584496800000|2020-03-18 02:00:00|5177.9|5167.9|5175.4|5165.4|5180.3|5170.3|5173.6|5163.6|155
1584497100000|2020-03-18 02:05:00|5175.6|5165.6|5178.6|5168.6|5179.8|5169.8|5174.8|5164.8|133
1584497400000|2020-03-18 02:10:00|5177.9|5167.9|5177.6|5167.6|5179.8|5169.8|5175.1|5165.1|182
1584497700000|2020-03-18 02:15:00|5176.9|5166.9|5181.4|5171.4|5183|5173|5175.3|5165.3|101
1584498000000|2020-03-18 02:20:00|5181.6|5171.6|5179.1|5169.1|5184.8|5174.8|5178.6|5168.6|86
1584498300000|2020-03-18 02:25:00|5178.8|5168.8|5177.4|5167.4|5180.5|5170.5|5175.5|5165.5|75
1584498600000|2020-03-18 02:30:00|5177.1|5167.1|5192.1|5182.1|5194.4|5184.4|5176.9|5166.9|196
1584498900000|2020-03-18 02:35:00|5191.9|5181.9|5182.6|5172.6|5192.4|5182.4|5182.4|5172.4|115
1584499200000|2020-03-18 02:40:00|5183.1|5173.1|5187.1|5177.1|5188.9|5178.9|5182.6|5172.6|98
1584499500000|2020-03-18 02:45:00|5186.9|5176.9|5184.4|5174.4|5187.9|5177.9|5182.4|5172.4|121
1584499800000|2020-03-18 02:50:00|5184.1|5174.1|5191.1|5181.1|5191.1|5181.1|5183.1|5173.1|178
1584500100000|2020-03-18 02:55:00|5190.9|5180.9|5189.6|5179.6|5194|5184|5187.6|5177.6|144
1584500400000|2020-03-18 03:00:00|5189.9|5179.9|5184.4|5174.4|5190.3|5180.3|5184.1|5174.1|135
1584500700000|2020-03-18 03:05:00|5184.9|5174.9|5186.6|5176.6|5189.6|5179.6|5184.5|5174.5|93
1584501000000|2020-03-18 03:10:00|5186.9|5176.9|5190.1|5180.1|5191.1|5181.1|5186.4|5176.4|99
1584501300000|2020-03-18 03:15:00|5190.4|5180.4|5191.1|5181.1|5193.9|5183.9|5189.9|5179.9|82
1584501600000|2020-03-18 03:20:00|5191.4|5181.4|5186.8|5176.8|5194.1|5184.1|5186.5|5176.5|95
1584501900000|2020-03-18 03:25:00|5187.4|5177.4|5193|5183|5194.1|5184.1|5186.4|5176.4|76
1584502200000|2020-03-18 03:30:00|5192.6|5182.6|5187|5177|5192.6|5182.6|5185.8|5175.8|91
1584502500000|2020-03-18 03:35:00|5186.9|5176.9|5187.8|5177.8|5189.1|5179.1|5186.5|5176.5|35
1584502800000|2020-03-18 03:40:00|5187.3|5177.3|5187.1|5177.1|5189.5|5179.5|5186.5|5176.5|54
1584503100000|2020-03-18 03:45:00|5187.6|5177.6|5188.4|5178.4|5190.3|5180.3|5187.3|5177.3|28
1584503400000|2020-03-18 03:50:00|5188.6|5178.6|5187.6|5177.6|5189.8|5179.8|5185.6|5175.6|70
1584503700000|2020-03-18 03:55:00|5187.3|5177.3|5184.4|5174.4|5187.6|5177.6|5183.1|5173.1|51
1584504000000|2020-03-18 04:00:00|5184.9|5174.9|5182.1|5172.1|5184.9|5174.9|5180.9|5170.9|54
1584504300000|2020-03-18 04:05:00|5182.4|5172.4|5186.6|5176.6|5186.9|5176.9|5182.4|5172.4|50
1584504600000|2020-03-18 04:10:00|5186.4|5176.4|5186.6|5176.6|5188.5|5178.5|5186.4|5176.4|35
1584504900000|2020-03-18 04:15:00|5186.3|5176.3|5181.6|5171.6|5187.3|5177.3|5181.6|5171.6|51
1584505200000|2020-03-18 04:20:00|5181.4|5171.4|5185.4|5175.4|5185.5|5175.5|5180.9|5170.9|32
1584505500000|2020-03-18 04:25:00|5185.1|5175.1|5184.4|5174.4|5186.8|5176.8|5184|5174|38
1584505800000|2020-03-18 04:30:00|5184.8|5174.8|5188.3|5178.3|5188.3|5178.3|5183.6|5173.6|24
1584506100000|2020-03-18 04:35:00|5188.5|5178.5|5181.9|5171.9|5188.5|5178.5|5181.6|5171.6|35
1584506400000|2020-03-18 04:40:00|5182.1|5172.1|5179.6|5169.6|5184|5174|5178.9|5168.9|57
1584506700000|2020-03-18 04:45:00|5179.8|5169.8|5179.4|5169.4|5179.8|5169.8|5178.4|5168.4|36
1584507000000|2020-03-18 04:50:00|5179.9|5169.9|5182.3|5172.3|5183.6|5173.6|5179.9|5169.9|39
1584507300000|2020-03-18 04:55:00|5182.1|5172.1|5182|5172|5183.3|5173.3|5181.6|5171.6|62
1584507600000|2020-03-18 05:00:00|5182.3|5172.3|5182|5172|5182.5|5172.5|5180.6|5170.6|34
1584507900000|2020-03-18 05:05:00|5181.8|5171.8|5184.1|5174.1|5184.3|5174.3|5181.1|5171.1|43
1584508200000|2020-03-18 05:10:00|5183.8|5173.8|5170.5|5160.5|5183.8|5173.8|5170.5|5160.5|84
1584508500000|2020-03-18 05:15:00|5170.9|5160.9|5158.9|5148.9|5171.9|5161.9|5156|5146|104
1584508800000|2020-03-18 05:20:00|5158.6|5148.6|5141.4|5131.4|5158.6|5148.6|5141.1|5131.1|123
1584509100000|2020-03-18 05:25:00|5141.6|5131.6|5143.4|5133.4|5143.9|5133.9|5133.1|5123.1|116
1584509400000|2020-03-18 05:30:00|5143.6|5133.6|5124.9|5114.9|5153|5143|5124.6|5114.6|333
1584509700000|2020-03-18 05:35:00|5124.6|5114.6|5120.3|5110.3|5130.9|5120.9|5112.4|5102.4|318
1584510000000|2020-03-18 05:40:00|5119.1|5109.1|5088.3|5078.3|5122|5112|5077.9|5067.9|380
1584510300000|2020-03-18 05:45:00|5087.8|5077.8|4996.9|4986.9|5090.6|5080.6|4969.9|4959.9|498
1584510600000|2020-03-18 05:50:00|4997.1|4987.1|4979.8|4969.8|5009.9|4999.9|4966|4956|286
1584510900000|2020-03-18 05:55:00|4980|4970|4972.3|4962.3|4980.9|4970.9|4956.9|4946.9|229
1584511200000|2020-03-18 06:00:00|4971.8|4961.8|4975.3|4965.3|4992.1|4982.1|4968.8|4958.8|196
1584511500000|2020-03-18 06:05:00|4974.9|4964.9|4974.3|4964.3|4979.9|4969.9|4972.1|4962.1|153
1584511800000|2020-03-18 06:10:00|4973.3|4963.3|4963.8|4953.8|4977.3|4967.3|4962|4952|136
1584512100000|2020-03-18 06:15:00|4963.4|4953.4|4959.6|4949.6|4968.9|4958.9|4956.6|4946.6|139
1584512400000|2020-03-18 06:20:00|4960.4|4950.4|4962|4952|4964.6|4954.6|4957.1|4947.1|99
1584512700000|2020-03-18 06:25:00|4961.8|4951.8|4964.6|4954.6|4967.9|4957.9|4957.4|4947.4|140
1584513000000|2020-03-18 06:30:00|4964.3|4954.3|4960.8|4950.8|4975.9|4965.9|4960.8|4950.8|107
1584513300000|2020-03-18 06:35:00|4960.3|4950.3|4933.6|4923.6|4960.3|4950.3|4933.6|4923.6|176
1584513600000|2020-03-18 06:40:00|4933|4923|4937.8|4927.8|4948.4|4938.4|4929.5|4919.5|126
1584513900000|2020-03-18 06:45:00|4938.1|4928.1|4939.9|4929.9|4949.6|4939.6|4935.9|4925.9|135
1584514200000|2020-03-18 06:50:00|4940.3|4930.3|4933.8|4923.8|4940.9|4930.9|4928.4|4918.4|140
1584514500000|2020-03-18 06:55:00|4934|4924|4911.6|4901.6|4934.6|4924.6|4879.8|4867.3|251
1584514800000|2020-03-18 07:00:00|4911.9|4901.9|4915.9|4905.9|4927|4917|4906.9|4896.9|171
1584515100000|2020-03-18 07:05:00|4916.1|4906.1|4946.6|4936.6|4949.4|4939.4|4912.1|4902.1|176
1584515400000|2020-03-18 07:10:00|4947|4937|4964.6|4954.6|4966|4956|4943.8|4933.8|165
1584515700000|2020-03-18 07:15:00|4964.1|4954.1|4937.3|4927.3|4968.3|4958.3|4931.4|4921.4|112
1584516000000|2020-03-18 07:20:00|4937.1|4927.1|4923.9|4913.9|4938.6|4928.6|4916.3|4906.3|141
1584516300000|2020-03-18 07:25:00|4923.6|4913.6|4909.4|4899.4|4927.5|4917.5|4908.9|4898.9|183
1584516600000|2020-03-18 07:30:00|4909.1|4899.1|4928.4|4918.4|4930.3|4920.3|4899.5|4889.5|178
1584516900000|2020-03-18 07:35:00|4928|4918|4922.5|4912.5|4935.5|4925.5|4922.5|4912.5|121
1584517200000|2020-03-18 07:40:00|4922.8|4912.8|4923.9|4913.9|4932.6|4922.6|4921.5|4911.5|90
1584517500000|2020-03-18 07:45:00|4922.8|4912.8|4891.5|4881.5|4922.8|4912.8|4888|4878|148
1584517800000|2020-03-18 07:50:00|4892.3|4882.3|4899|4889|4911.4|4901.4|4892.3|4882.3|142
1584518100000|2020-03-18 07:55:00|4901|4889.5|4905.3|4895.3|4908.9|4898.9|4891.4|4881.4|164
1584518400000|2020-03-18 08:00:00|4905.1|4895.1|4907.6|4897.6|4914.9|4904.9|4904.6|4894.6|109
1584518700000|2020-03-18 08:05:00|4907.4|4897.4|4882.9|4872.9|4907.4|4897.4|4870.9|4860.9|195
1584519000000|2020-03-18 08:10:00|4882.1|4872.1|4892|4882|4906.6|4896.6|4866.6|4856.6|223
1584519300000|2020-03-18 08:15:00|4892.1|4882.1|4899.9|4889.9|4903.9|4893.9|4892.1|4882.1|116
1584519600000|2020-03-18 08:20:00|4900.1|4890.1|4897.9|4887.9|4910.6|4900.6|4896.1|4886.1|107
1584519900000|2020-03-18 08:25:00|4897.6|4887.6|4901.4|4891.4|4906.1|4896.1|4896.1|4886.1|96
1584520200000|2020-03-18 08:30:00|4902.6|4892.6|4889.5|4879.5|4911.9|4901.9|4889.5|4879.5|93
1584520500000|2020-03-18 08:35:00|4887.9|4877.9|4893.1|4883.1|4893.1|4883.1|4878.6|4868.6|62
1584520800000|2020-03-18 08:40:00|4892.1|4882.1|4914.6|4904.6|4916.1|4906.1|4887.9|4877.9|118
1584521100000|2020-03-18 08:45:00|4914.9|4904.9|4914.4|4904.4|4916.6|4906.6|4905.9|4895.9|93
1584521400000|2020-03-18 08:50:00|4914.6|4904.6|4910.9|4900.9|4915.6|4905.6|4901.9|4891.9|92
1584521700000|2020-03-18 08:55:00|4911.4|4901.4|4903.4|4893.4|4916.4|4906.4|4899.9|4889.9|99
1584522000000|2020-03-18 09:00:00|4903.6|4893.6|4915.6|4905.6|4916.6|4906.6|4891.6|4881.6|146
1584522300000|2020-03-18 09:05:00|4914.9|4904.9|4914.6|4904.6|4916.4|4906.4|4907.1|4897.1|106
1584522600000|2020-03-18 09:10:00|4914.4|4904.4|4908.1|4898.1|4914.4|4904.4|4901.9|4891.9|85
1584522900000|2020-03-18 09:15:00|4908.6|4898.6|4905.6|4895.6|4911.1|4901.1|4902.4|4892.4|77
1584523200000|2020-03-18 09:20:00|4905.9|4895.9|4907.1|4897.1|4910.9|4900.9|4903.9|4893.9|76
1584523500000|2020-03-18 09:25:00|4906.9|4896.9|4905.6|4895.6|4908.9|4898.9|4902.4|4892.4|90
1584523800000|2020-03-18 09:30:00|4905.9|4895.9|4910.1|4900.1|4911.4|4901.4|4899.9|4889.9|92
1584524100000|2020-03-18 09:35:00|4910.4|4900.4|4903.9|4893.9|4915.4|4905.4|4900.9|4890.9|98
1584524400000|2020-03-18 09:40:00|4904.1|4894.1|4911.9|4901.9|4912.1|4902.1|4902.9|4892.9|51
1584524700000|2020-03-18 09:45:00|4911.4|4901.4|4905.4|4895.4|4914.1|4904.1|4903.8|4893.8|65
1584525000000|2020-03-18 09:50:00|4906.1|4896.1|4888.6|4878.6|4907.4|4897.4|4887.9|4877.9|77
1584525300000|2020-03-18 09:55:00|4888.4|4878.4|4909.6|4899.6|4910.4|4900.4|4888.4|4878.4|78
1584525600000|2020-03-18 10:00:00|4909.4|4899.4|4920.6|4910.6|4922.1|4912.1|4906.9|4896.9|125
1584525900000|2020-03-18 10:05:00|4920.4|4910.4|4935.1|4925.1|4948.4|4938.4|4917.4|4907.4|129
1584526200000|2020-03-18 10:10:00|4934.9|4924.9|4929.9|4919.9|4936.1|4926.1|4927.9|4917.9|109
1584526500000|2020-03-18 10:15:00|4929.4|4919.4|4921.6|4911.6|4930.4|4920.4|4917.9|4907.9|100
1584526800000|2020-03-18 10:20:00|4921.9|4911.9|4917.9|4907.9|4923.6|4913.6|4914.1|4904.1|83
1584527100000|2020-03-18 10:25:00|4917.6|4907.6|4910.6|4900.6|4926.1|4916.1|4902.6|4892.6|120
1584527400000|2020-03-18 10:30:00|4910.4|4900.4|4907.1|4897.1|4914.4|4904.4|4905.1|4895.1|81
1584527700000|2020-03-18 10:35:00|4906.9|4896.9|4901.1|4891.1|4906.9|4896.9|4882.9|4872.9|115
1584528000000|2020-03-18 10:40:00|4900.9|4890.9|4911.9|4901.9|4912.6|4902.6|4898.4|4888.4|78
1584528300000|2020-03-18 10:45:00|4911.6|4901.6|4909.6|4899.6|4912.9|4902.9|4901.6|4891.6|81
1584528600000|2020-03-18 10:50:00|4909.4|4899.4|4919.9|4909.9|4919.9|4909.9|4909.4|4899.4|126
1584528900000|2020-03-18 10:55:00|4920.4|4910.4|4912.4|4902.4|4920.8|4910.8|4911.4|4901.4|59
1584529200000|2020-03-18 11:00:00|4912.1|4902.1|4912.4|4902.4|4915.1|4905.1|4908.4|4898.4|86
1584529500000|2020-03-18 11:05:00|4911.9|4901.9|4911.9|4901.9|4916.9|4906.9|4910.9|4900.9|42
1584529800000|2020-03-18 11:10:00|4911.6|4901.6|4905.1|4895.1|4911.6|4901.6|4902.1|4892.1|42
1584530100000|2020-03-18 11:15:00|4905.4|4895.4|4904.9|4894.9|4905.9|4895.9|4901.6|4891.6|47
1584530400000|2020-03-18 11:20:00|4904.6|4894.6|4902.4|4892.4|4908.9|4898.9|4897.1|4887.1|57
1584530700000|2020-03-18 11:25:00|4901.9|4891.9|4898.4|4888.4|4901.9|4891.9|4895.1|4885.1|43
1584531000000|2020-03-18 11:30:00|4898.9|4888.9|4894.9|4884.9|4898.9|4888.9|4893.4|4883.4|111
1584531300000|2020-03-18 11:35:00|4894.4|4884.4|4896.6|4886.6|4902.4|4892.4|4892.4|4882.4|63
1584531600000|2020-03-18 11:40:00|4896.9|4886.9|4891.1|4881.1|4897.1|4887.1|4890.6|4880.6|43
1584531900000|2020-03-18 11:45:00|4890.4|4880.4|4887.9|4877.9|4891.1|4881.1|4884.4|4874.4|58
1584532200000|2020-03-18 11:50:00|4887.6|4877.6|4889.4|4879.4|4889.4|4879.4|4884.4|4874.4|76
1584532500000|2020-03-18 11:55:00|4889.6|4879.6|4885.6|4875.6|4896.9|4886.9|4883.6|4873.6|194
1584532800000|2020-03-18 12:00:00|4886.1|4876.1|4888.4|4878.4|4889.1|4879.1|4883.6|4873.6|134
1584533100000|2020-03-18 12:05:00|4888.6|4878.6|4884.4|4874.4|4896.9|4886.9|4881.1|4871.1|173
1584533400000|2020-03-18 12:10:00|4884.6|4874.6|4896.6|4886.6|4900.4|4890.4|4884.4|4874.4|199
1584533700000|2020-03-18 12:15:00|4896.1|4886.1|4900.4|4890.4|4904.4|4894.4|4891.6|4881.6|166
1584534000000|2020-03-18 12:20:00|4900.1|4890.1|4892.1|4882.1|4904.4|4894.4|4885.9|4875.9|163
1584534300000|2020-03-18 12:25:00|4892.4|4882.4|4903.6|4893.6|4904.1|4894.1|4890.9|4880.9|102
1584534600000|2020-03-18 12:30:00|4903.9|4893.9|4888.9|4878.9|4908.4|4898.4|4886.1|4876.1|164
1584534900000|2020-03-18 12:35:00|4889.9|4879.9|4841.9|4831.9|4892.9|4882.9|4841.4|4831.4|263
1584535200000|2020-03-18 12:40:00|4842.6|4832.6|4861.9|4851.9|4868.6|4858.6|4832.1|4822.1|284
1584535500000|2020-03-18 12:45:00|4861.6|4851.6|4853.6|4843.6|4866.5|4856.5|4852.6|4842.6|126
1584535800000|2020-03-18 12:50:00|4853.4|4843.4|4851.9|4841.9|4859.9|4849.9|4845.9|4835.9|128
1584536100000|2020-03-18 12:55:00|4852.6|4842.6|4848.4|4838.4|4857.4|4847.4|4841.1|4831.1|130
1584536400000|2020-03-18 13:00:00|4848.6|4838.6|4856.6|4846.6|4860.1|4850.1|4848.1|4838.1|127
1584536700000|2020-03-18 13:05:00|4856.1|4846.1|4856.9|4846.9|4860.9|4850.9|4847.6|4837.6|142
1584537000000|2020-03-18 13:10:00|4856|4846|4824.9|4814.9|4856.4|4846.4|4816.4|4806.4|228
1584537300000|2020-03-18 13:15:00|4824.6|4814.6|4808.1|4798.1|4830.9|4820.9|4807.6|4797.6|213
1584537600000|2020-03-18 13:20:00|4808.6|4798.6|4799.6|4789.6|4809.1|4799.1|4786.1|4776.1|251
1584537900000|2020-03-18 13:25:00|4799.9|4789.9|4801|4790.5|4802.6|4792.6|4793.6|4783.6|187
1584538200000|2020-03-18 13:30:00|4800.5|4790|4823.9|4813.9|4825.6|4815.6|4800.5|4790|358
1584538500000|2020-03-18 13:35:00|4824.1|4814.1|4833.6|4823.6|4833.6|4823.6|4815.4|4805.4|231
1584538800000|2020-03-18 13:40:00|4833.4|4823.4|4855.6|4845.6|4858.1|4848.1|4831.4|4821.4|291
1584539100000|2020-03-18 13:45:00|4854.9|4844.9|4845.4|4835.4|4856.1|4846.1|4837.1|4827.1|308
1584539400000|2020-03-18 13:50:00|4844.9|4834.9|4860.9|4850.9|4860.9|4850.9|4842.6|4832.6|278
1584539700000|2020-03-18 13:55:00|4861.1|4851.1|4867.1|4857.1|4874.6|4864.6|4855.4|4845.4|286
1584540000000|2020-03-18 14:00:00|4868.1|4858.1|4875.1|4865.1|4881.1|4871.1|4859.4|4849.4|408
1584540300000|2020-03-18 14:05:00|4873.1|4863.1|4851.9|4841.9|4876.9|4866.9|4850.9|4840.9|379
1584540600000|2020-03-18 14:10:00|4851.1|4841.1|4870.1|4860.1|4874.6|4864.6|4846.1|4836.1|287
1584540900000|2020-03-18 14:15:00|4869.4|4859.4|4866.6|4856.6|4884.6|4874.6|4864.6|4854.6|385
1584541200000|2020-03-18 14:20:00|4867.1|4857.1|4852.6|4842.6|4870.9|4860.9|4852.1|4842.1|223
1584541500000|2020-03-18 14:25:00|4852.9|4842.9|4856.9|4846.9|4859.1|4849.1|4849.4|4839.4|254
1584541800000|2020-03-18 14:30:00|4856.6|4846.6|4852.1|4842.1|4863.6|4853.6|4844.4|4834.4|342
1584542100000|2020-03-18 14:35:00|4851.1|4841.1|4828.4|4818.4|4851.1|4841.1|4817.1|4807.1|307
1584542400000|2020-03-18 14:40:00|4828.1|4818.1|4841.6|4831.6|4846.6|4836.6|4826.4|4816.4|326
1584542700000|2020-03-18 14:45:00|4839.9|4829.9|4830.9|4820.9|4842.4|4832.4|4822.4|4812.4|269
1584543000000|2020-03-18 14:50:00|4830.4|4820.4|4818.4|4808.4|4830.4|4820.4|4814.1|4804.1|193
1584543300000|2020-03-18 14:55:00|4818.1|4808.1|4794.4|4784.4|4818.1|4808.1|4793.9|4783.9|293
1584543600000|2020-03-18 15:00:00|4793.9|4783.9|4792.6|4782.6|4805.9|4795.9|4788.6|4778.6|366
1584543900000|2020-03-18 15:05:00|4792.4|4782.4|4791.1|4781.1|4803.1|4793.1|4786.4|4776.4|259
1584544200000|2020-03-18 15:10:00|4789.6|4779.6|4793.6|4783.6|4799.4|4789.4|4789.6|4779.6|270
1584544500000|2020-03-18 15:15:00|4793.4|4783.4|4794.6|4784.6|4800.1|4790.1|4791.4|4781.4|299
1584544800000|2020-03-18 15:20:00|4794.4|4784.4|4804.9|4794.9|4820.1|4810.1|4793.9|4783.9|343
1584545100000|2020-03-18 15:25:00|4805.1|4795.1|4800.4|4790.4|4814.4|4804.4|4794.1|4784.1|202
1584545400000|2020-03-18 15:30:00|4800.1|4790.1|4808.9|4798.9|4810.4|4800.4|4797.9|4787.9|254
1584545700000|2020-03-18 15:35:00|4809.1|4799.1|4803.4|4793.4|4819.6|4809.6|4802.4|4792.4|407
1584546000000|2020-03-18 15:40:00|4803.1|4793.1|4807.6|4797.6|4814.4|4804.4|4799.9|4789.9|302
1584546300000|2020-03-18 15:45:00|4807.4|4797.4|4801.6|4791.6|4807.4|4797.4|4795.4|4785.4|264
1584546600000|2020-03-18 15:50:00|4801.9|4791.9|4802.4|4792.4|4809.1|4799.1|4797.9|4787.9|283
1584546900000|2020-03-18 15:55:00|4802.9|4792.9|4811.4|4801.4|4813.4|4803.4|4798.4|4788.4|284
1584547200000|2020-03-18 16:00:00|4810.9|4800.9|4800.1|4790.1|4813.4|4803.4|4798.6|4788.6|264
1584547500000|2020-03-18 16:05:00|4799.4|4789.4|4801.4|4791.4|4804.6|4794.6|4797.4|4787.4|223
1584547800000|2020-03-18 16:10:00|4801.1|4791.1|4794.6|4784.6|4806.1|4796.1|4794.6|4784.6|256
1584548100000|2020-03-18 16:15:00|4794.9|4784.9|4789.1|4779.1|4798.4|4788.4|4787.4|4777.4|343
1584548400000|2020-03-18 16:20:00|4789.4|4779.4|4801.1|4791.1|4810.1|4800.1|4788.6|4778.6|304
1584548700000|2020-03-18 16:25:00|4800.9|4790.9|4803.1|4793.1|4805.9|4795.9|4795.4|4785.4|246
1584549000000|2020-03-18 16:30:00|4803.4|4793.4|4793.1|4783.1|4804.9|4794.9|4791.1|4781.1|245
1584549300000|2020-03-18 16:35:00|4793.6|4783.6|4775.1|4765.1|4794.4|4784.4|4773.6|4763.6|249
1584549600000|2020-03-18 16:40:00|4775.4|4765.4|4769.9|4759.9|4775.9|4765.9|4748.4|4738.4|307
1584549900000|2020-03-18 16:45:00|4770.1|4760.1|4745.9|4735.9|4774.9|4764.9|4745.6|4735.6|317
1584550200000|2020-03-18 16:50:00|4746.4|4736.4|4757.4|4747.4|4759.6|4749.6|4746.4|4736.4|236
1584550500000|2020-03-18 16:55:00|4756.9|4746.9|4775.3|4765.3|4775.5|4765.5|4754.3|4744.3|281
1584550800000|2020-03-18 17:00:00|4774.9|4764.9|4759.8|4749.8|4779.8|4769.8|4758.4|4748.4|159
1584551100000|2020-03-18 17:05:00|4760|4750|4744.1|4734.1|4760|4750|4738.8|4728.8|163
1584551400000|2020-03-18 17:10:00|4750.1|4740.1|4735.4|4725.4|4753.6|4743.6|4735.4|4725.4|237
1584551700000|2020-03-18 17:15:00|4735.6|4725.6|4747.9|4737.9|4747.9|4737.9|4735|4724.8|214
1584552000000|2020-03-18 17:20:00|4747.4|4737.4|4760|4750|4763.5|4753.5|4745.1|4735.1|178
1584552300000|2020-03-18 17:25:00|4760.9|4750.9|4743.9|4733.9|4762.9|4752.9|4742.8|4732.8|215
1584552600000|2020-03-18 17:30:00|4744.5|4734.5|4729|4719|4744.8|4734.8|4724.8|4714.8|173
1584552900000|2020-03-18 17:35:00|4729.4|4719.4|4734.4|4724.4|4736.4|4726.4|4727.6|4717.6|137
1584553200000|2020-03-18 17:40:00|4734|4724|4743.6|4733.6|4747.9|4737.9|4730.8|4720.8|141
1584553500000|2020-03-18 17:45:00|4743.4|4733.4|4753|4743|4753.8|4743.8|4739.8|4729.8|164
1584553800000|2020-03-18 17:50:00|4753.5|4743.5|4742|4732|4754.3|4744.3|4741.8|4731.8|186
1584554100000|2020-03-18 17:55:00|4743.5|4733.3|4729.8|4719.8|4744.1|4734.1|4724.8|4714.8|148
1584579600000|2020-03-19 01:00:00|4741|4725.3|4658.3|4648.3|4741|4725.3|4642.6|4632.6|82
1584579900000|2020-03-19 01:05:00|4658.5|4648.5|4603.3|4593.3|4668.6|4658.6|4589.8|4578|266
1584580200000|2020-03-19 01:10:00|4603.6|4593.6|4593|4583|4624|4613.4|4592.5|4582.5|187
1584580500000|2020-03-19 01:15:00|4593.4|4583.4|4614.5|4604.5|4622.1|4612.1|4593.4|4583.4|162
1584580800000|2020-03-19 01:20:00|4613.6|4603.6|4620.5|4610.5|4631.3|4621.3|4610.6|4600.6|150
1584581100000|2020-03-19 01:25:00|4620.9|4610.9|4628.6|4618.6|4631.4|4621.4|4618|4608|145
1584581400000|2020-03-19 01:30:00|4629.4|4619.4|4614.9|4604.9|4642.6|4632.6|4614.9|4604.9|185
1584581700000|2020-03-19 01:35:00|4615.6|4605.6|4598.1|4588.1|4635.8|4625.8|4597|4587|161
1584582000000|2020-03-19 01:40:00|4597.8|4587.8|4589.9|4579.9|4611.8|4601.8|4588.6|4578.6|149
1584582300000|2020-03-19 01:45:00|4589.6|4579.6|4576.5|4566.5|4591.1|4581.1|4561.6|4551.6|145
1584582600000|2020-03-19 01:50:00|4578.1|4568.1|4575.6|4565.6|4597|4587|4571.4|4561.4|161
1584582900000|2020-03-19 01:55:00|4574.6|4564.6|4546.8|4536.8|4574.6|4564.6|4543|4533|196
1584583200000|2020-03-19 02:00:00|4546.4|4536.4|4534.6|4524.6|4547.3|4537.3|4528.4|4518.4|161
1584583500000|2020-03-19 02:05:00|4534.3|4524.3|4541.6|4531.6|4554.4|4544.4|4529.1|4519.1|133
1584583800000|2020-03-19 02:10:00|4541.1|4531.1|4538.1|4528.1|4542.4|4532.4|4528.6|4518.6|111
1584584100000|2020-03-19 02:15:00|4538.4|4528.4|4534.1|4524.1|4541.5|4531.5|4523|4513|105
1584584400000|2020-03-19 02:20:00|4533.4|4523.4|4528.9|4518.9|4535.8|4525.8|4525.1|4515.1|126
1584584700000|2020-03-19 02:25:00|4528|4518|4520|4510|4540.9|4530.9|4520|4510|163
1584585000000|2020-03-19 02:30:00|4520.1|4510.1|4491.1|4481.1|4521.4|4511.4|4468.5|4458.5|211
1584585300000|2020-03-19 02:35:00|4491.4|4481.4|4489.3|4479.3|4512.4|4502.4|4486.3|4476.3|135
1584585600000|2020-03-19 02:40:00|4488.8|4478.8|4518.3|4508.3|4518.3|4508.3|4481.9|4471.9|102
1584585900000|2020-03-19 02:45:00|4518.9|4508.9|4488.3|4478.3|4521.9|4511.9|4484|4474|119
1584586200000|2020-03-19 02:50:00|4487.3|4477.3|4473.1|4463.1|4499.9|4489.9|4450.3|4440.3|152
1584586500000|2020-03-19 02:55:00|4474.6|4464.6|4406.1|4396.1|4477|4467|4405.6|4395.6|204
1584586800000|2020-03-19 03:00:00|4406|4396|4405.1|4395.1|4423.4|4413.4|4376.3|4366.3|268
1584587100000|2020-03-19 03:05:00|4405.9|4395.9|4421.3|4410|4432.9|4422.9|4400.6|4390.6|168
1584587400000|2020-03-19 03:10:00|4420.1|4410.1|4425|4415|4432.6|4422.6|4411.4|4401.4|177
1584587700000|2020-03-19 03:15:00|4424.6|4414.6|4442|4432|4442|4432|4415.5|4405.5|112
1584588000000|2020-03-19 03:20:00|4441.9|4431.9|4448.1|4438.1|4468.9|4458.9|4439.9|4429.9|169
1584588300000|2020-03-19 03:25:00|4448.8|4438.8|4445.5|4435.5|4454.4|4444.4|4435.4|4425.4|159
1584588600000|2020-03-19 03:30:00|4446.4|4436.4|4440.5|4430.5|4460.4|4450.4|4436.4|4426.4|230
1584588900000|2020-03-19 03:35:00|4440.3|4430.3|4459.6|4449.6|4461.1|4451.1|4436.3|4426.3|95
1584589200000|2020-03-19 03:40:00|4460.1|4450.1|4465.6|4455.6|4494.6|4484.6|4458.9|4448.9|193
1584589500000|2020-03-19 03:45:00|4466.9|4456.9|4435.6|4425.6|4470.8|4460.8|4428|4418|110
1584589800000|2020-03-19 03:50:00|4435.1|4425.1|4433.6|4423.6|4437.6|4427.6|4427.4|4417.4|93
1584590100000|2020-03-19 03:55:00|4433.3|4423.3|4434.1|4424.1|4441.1|4431.1|4431.6|4421.6|66
1584590400000|2020-03-19 04:00:00|4434.6|4424.6|4445.6|4435.6|4457.4|4447.4|4433.1|4423.1|148
1584590700000|2020-03-19 04:05:00|4448.5|4437.3|4470.6|4460.6|4470.6|4460.6|4445.1|4435.1|134
1584591000000|2020-03-19 04:10:00|4470.9|4460.9|4463.8|4453.8|4471.6|4461.6|4458.6|4448.6|126
1584591300000|2020-03-19 04:15:00|4463.9|4453.9|4467.6|4457.6|4484.3|4474.3|4463.6|4453.6|127
1584591600000|2020-03-19 04:20:00|4468.1|4458.1|4464.9|4454.9|4468.4|4458.4|4457.5|4447.5|132
1584591900000|2020-03-19 04:25:00|4465.6|4455.6|4489|4479|4489.9|4479.9|4465.1|4455.1|71
1584592200000|2020-03-19 04:30:00|4488.5|4478.5|4497.1|4487.1|4515.6|4505.6|4488.5|4478.5|131
1584592500000|2020-03-19 04:35:00|4497.4|4487.4|4503.4|4493.4|4503.4|4493.4|4487.5|4477.5|79
1584592800000|2020-03-19 04:40:00|4504.1|4494.1|4477.1|4467.1|4516.3|4506.3|4476.6|4466.6|84
1584593100000|2020-03-19 04:45:00|4476.6|4466.6|4496.9|4486.9|4497|4487|4476.6|4466.6|108
1584593400000|2020-03-19 04:50:00|4497.6|4487.6|4499|4489|4503.5|4493.5|4495.9|4485.9|75
1584593700000|2020-03-19 04:55:00|4498.4|4488.4|4489.3|4479.3|4498.4|4488.4|4486.6|4476.6|74
1584594000000|2020-03-19 05:00:00|4489.1|4479.1|4491.6|4481.6|4501.5|4491.5|4487.6|4477.6|83
1584594300000|2020-03-19 05:05:00|4490.6|4480.6|4482.9|4472.9|4498.8|4488.8|4482.9|4472.9|96
1584594600000|2020-03-19 05:10:00|4483.9|4473.9|4501.9|4491.9|4501.9|4491.9|4477.8|4467.8|97
1584594900000|2020-03-19 05:15:00|4501.4|4491.4|4491.4|4481.4|4504.5|4494.5|4491.4|4481.4|133
1584595200000|2020-03-19 05:20:00|4490.6|4480.6|4495.8|4485.8|4496.1|4486.1|4483.4|4473.4|83
1584595500000|2020-03-19 05:25:00|4495.4|4485.4|4493.4|4483.4|4496.5|4486.5|4482|4472|117
1584595800000|2020-03-19 05:30:00|4493.5|4483.5|4504.3|4494.3|4504.5|4494.5|4493.5|4483.5|92
1584596100000|2020-03-19 05:35:00|4504.9|4494.9|4515|4505|4516.5|4506.5|4503.1|4493.1|144
1584596400000|2020-03-19 05:40:00|4515.4|4505.4|4547|4537|4548.8|4538.8|4515.4|4505.4|150
1584596700000|2020-03-19 05:45:00|4546.5|4536.5|4545.6|4535.6|4577.5|4567.5|4537.5|4527.5|170
1584597000000|2020-03-19 05:50:00|4545.3|4535.3|4550|4540|4566.4|4556.4|4538.6|4528.6|114
1584597300000|2020-03-19 05:55:00|4549|4539|4544.9|4534.9|4559.6|4549.6|4542.1|4532.1|78
1584597600000|2020-03-19 06:00:00|4545.1|4535.1|4550.9|4540.9|4556.9|4546.9|4545.1|4535.1|127
1584597900000|2020-03-19 06:05:00|4551.1|4541.1|4550.1|4540.1|4557.6|4547.6|4549.6|4539.6|61
1584598200000|2020-03-19 06:10:00|4550.9|4540.9|4542.4|4532.4|4550.9|4540.9|4524.9|4514.9|122
1584598500000|2020-03-19 06:15:00|4542.6|4532.6|4549.4|4539.4|4561.6|4551.6|4541|4531|112
1584598800000|2020-03-19 06:20:00|4551.4|4541.4|4542.3|4532.3|4563.6|4553.6|4538.6|4528.6|113
1584599100000|2020-03-19 06:25:00|4541.9|4531.9|4542.9|4532.9|4546.9|4536.9|4529.4|4519.4|80
1584599400000|2020-03-19 06:30:00|4542.6|4532.6|4555|4545|4555|4545|4539.4|4529.4|67
1584599700000|2020-03-19 06:35:00|4554.4|4544.4|4553|4543|4557.4|4547.4|4549.1|4539.1|110
1584600000000|2020-03-19 06:40:00|4553.3|4543.3|4558.8|4548.8|4559.6|4549.6|4552.9|4542.9|50
1584600300000|2020-03-19 06:45:00|4557.9|4547.9|4555.8|4545.8|4559.4|4549.4|4552.9|4542.9|94
1584600600000|2020-03-19 06:50:00|4555.4|4545.4|4548.4|4538.4|4562.3|4552.3|4541|4531|164
1584600900000|2020-03-19 06:55:00|4548.6|4538.6|4546.1|4536.1|4559.9|4549.9|4545.9|4535.9|112
1584601200000|2020-03-19 07:00:00|4546|4536|4555.1|4545.1|4556.9|4546.9|4533.4|4523.4|128
1584601500000|2020-03-19 07:05:00|4555.5|4545.5|4545|4535|4555.5|4545.5|4539.1|4529.1|83
1584601800000|2020-03-19 07:10:00|4544.6|4534.6|4537.5|4527.5|4545.9|4535.9|4537.5|4527.5|94
1584602100000|2020-03-19 07:15:00|4537.1|4527.1|4550|4540|4550|4540|4536.8|4526.8|104
1584602400000|2020-03-19 07:20:00|4551.5|4541.5|4572.4|4562.4|4575.9|4565.9|4551.5|4541.5|131
1584602700000|2020-03-19 07:25:00|4572.6|4562.6|4611.5|4601.5|4622.9|4612.9|4568.9|4558.9|181
1584603000000|2020-03-19 07:30:00|4611.1|4601.1|4607|4597|4634.9|4624.9|4605.8|4595.8|194
1584603300000|2020-03-19 07:35:00|4606.3|4596.3|4610.6|4600.6|4620|4610|4603.3|4592.3|129
1584603600000|2020-03-19 07:40:00|4612.9|4602.9|4615.1|4605.1|4625.8|4615.6|4607|4597|147
1584603900000|2020-03-19 07:45:00|4614.1|4604.1|4613.4|4603.4|4617.3|4607.3|4605|4595|129
1584604200000|2020-03-19 07:50:00|4614.4|4604.4|4581.1|4571.1|4614.4|4604.4|4579.6|4569.6|158
1584604500000|2020-03-19 07:55:00|4581.9|4571.9|4622.4|4612.4|4622.4|4612.4|4581.9|4571.9|192
1584604800000|2020-03-19 08:00:00|4624.4|4614.4|4646.1|4636.1|4646.9|4636.9|4622.1|4612.1|231
1584605100000|2020-03-19 08:05:00|4644.9|4634.9|4636.6|4626.6|4644.9|4634.9|4623.6|4613.6|220
1584605400000|2020-03-19 08:10:00|4637.4|4627.4|4638.9|4628.9|4684.6|4674.6|4632.6|4622.6|317
1584605700000|2020-03-19 08:15:00|4638.1|4628.1|4662.4|4652.4|4665.4|4655.4|4638|4628|191
1584606000000|2020-03-19 08:20:00|4662.6|4652.6|4676.4|4666.4|4682.1|4672.1|4661.6|4651.6|148
1584606300000|2020-03-19 08:25:00|4676.6|4666.6|4676.9|4666.9|4679.9|4669.9|4667.4|4657.4|128
1584606600000|2020-03-19 08:30:00|4677.1|4667.1|4677|4667|4678.9|4668.9|4665.6|4655.6|130
1584606900000|2020-03-19 08:35:00|4676.8|4666.8|4686|4676|4704.1|4694.1|4675|4665|241
1584607200000|2020-03-19 08:40:00|4686.5|4676.5|4702.6|4692.6|4703.6|4693.6|4672.1|4662.1|253
1584607500000|2020-03-19 08:45:00|4702.9|4692.9|4686.6|4676.6|4702.9|4692.9|4684.3|4674.3|184
1584607800000|2020-03-19 08:50:00|4686.4|4676.4|4690.4|4680.4|4694.3|4684.3|4678.9|4668.9|143
1584608100000|2020-03-19 08:55:00|4692.1|4682.1|4690.4|4680.4|4701.4|4691.4|4688.6|4678.6|147
1584608400000|2020-03-19 09:00:00|4690.6|4680.6|4681.9|4671.9|4696.6|4686.6|4680.1|4670.1|158
1584608700000|2020-03-19 09:05:00|4682.1|4672.1|4683.4|4673.4|4690.9|4680.9|4679.9|4669.9|141
1584609000000|2020-03-19 09:10:00|4683.9|4673.9|4690.1|4680.1|4695.9|4685.9|4681.9|4671.9|99
1584609300000|2020-03-19 09:15:00|4690.4|4680.4|4692.6|4682.6|4696.4|4686.4|4687.4|4677.4|92
1584609600000|2020-03-19 09:20:00|4689.9|4679.9|4675.4|4665.4|4693.1|4683.1|4675.1|4665.1|107
1584609900000|2020-03-19 09:25:00|4675.1|4665.1|4660.9|4650.9|4677.4|4667.4|4660.4|4650.4|161
1584610200000|2020-03-19 09:30:00|4661.1|4651.1|4666.4|4656.4|4679.4|4669.4|4655.9|4645.9|135
1584610500000|2020-03-19 09:35:00|4666.9|4656.9|4665.8|4655.8|4670.4|4660.4|4657.1|4647.1|127
1584610800000|2020-03-19 09:40:00|4664.5|4654.5|4673.4|4663.4|4678.9|4668.9|4658.1|4648.1|119
1584611100000|2020-03-19 09:45:00|4672.6|4662.6|4679.9|4669.9|4694.9|4684.9|4660|4650|139
1584611400000|2020-03-19 09:50:00|4680.6|4670.6|4684.9|4674.9|4696.1|4686.1|4674.6|4664.6|144
1584611700000|2020-03-19 09:55:00|4685.8|4675.8|4664.3|4654.3|4685.8|4675.8|4661.1|4651.1|117
1584612000000|2020-03-19 10:00:00|4663.9|4653.9|4664.4|4654.4|4666.4|4656.4|4653.1|4643.1|119
1584612300000|2020-03-19 10:05:00|4664.1|4654.1|4666.9|4656.9|4677.4|4667.4|4661.1|4651.1|94
1584612600000|2020-03-19 10:10:00|4666.6|4656.6|4659.4|4649.4|4674.6|4664.6|4658.1|4648.1|160
1584612900000|2020-03-19 10:15:00|4659.1|4649.1|4666.9|4656.9|4675.6|4665.6|4656.9|4646.9|106
1584613200000|2020-03-19 10:20:00|4665.9|4655.9|4670.9|4660.9|4675.6|4665.6|4662|4652|124
1584613500000|2020-03-19 10:25:00|4669.6|4659.6|4673.6|4663.6|4676.1|4666.1|4667.9|4657.9|71
1584613800000|2020-03-19 10:30:00|4673.4|4663.4|4678.6|4668.6|4683.1|4673.1|4668.9|4658.9|75
1584614100000|2020-03-19 10:35:00|4679.1|4669.1|4682.9|4672.9|4683.9|4673.9|4673.9|4663.9|93
1584614400000|2020-03-19 10:40:00|4683.1|4673.1|4673.1|4663.1|4684.8|4674.8|4673.1|4663.1|68
1584614700000|2020-03-19 10:45:00|4673.9|4663.9|4680.9|4670.9|4683.6|4673.6|4673.9|4663.9|93
1584615000000|2020-03-19 10:50:00|4681.4|4671.4|4670.6|4660.6|4683.9|4673.9|4669.1|4659.1|79
1584615300000|2020-03-19 10:55:00|4670.9|4660.9|4659.4|4649.4|4671.4|4661.4|4658.1|4648.1|122
1584615600000|2020-03-19 11:00:00|4659.6|4649.6|4662.4|4652.4|4669.9|4659.9|4657.6|4647.6|124
1584615900000|2020-03-19 11:05:00|4662.6|4652.6|4667.9|4657.9|4670.4|4660.4|4659.6|4649.6|88
1584616200000|2020-03-19 11:10:00|4666.9|4656.9|4680.1|4670.1|4693.8|4683.8|4663.1|4653.1|140
1584616500000|2020-03-19 11:15:00|4679.9|4669.9|4707.6|4697.6|4707.9|4697.9|4679.6|4669.6|179
1584616800000|2020-03-19 11:20:00|4707.4|4697.4|4719.4|4709.4|4723.9|4713.9|4707.4|4697.4|191
1584617100000|2020-03-19 11:25:00|4719.1|4709.1|4701.1|4691.1|4722.6|4712.6|4681.1|4671.1|168
1584617400000|2020-03-19 11:30:00|4701.4|4691.4|4671.6|4661.6|4701.6|4691.6|4669.4|4659.4|261
1584617700000|2020-03-19 11:35:00|4672.1|4662.1|4667.4|4657.4|4687.9|4677.9|4667.4|4657.4|153
1584618000000|2020-03-19 11:40:00|4667.1|4657.1|4668.1|4658.1|4673.4|4663.4|4663.4|4653.4|146
1584618300000|2020-03-19 11:45:00|4667.9|4657.9|4685.9|4675.9|4691.4|4681.4|4664.9|4654.9|181
1584618600000|2020-03-19 11:50:00|4686.4|4676.4|4692.9|4682.9|4701.1|4691.1|4682.6|4672.6|141
1584618900000|2020-03-19 11:55:00|4693.1|4683.1|4688.6|4678.6|4697.4|4687.4|4684.3|4674.3|163
1584619200000|2020-03-19 12:00:00|4689.1|4679.1|4698.4|4688.4|4702.4|4692.4|4688.1|4678.1|178
1584619500000|2020-03-19 12:05:00|4697.9|4687.9|4714.6|4704.6|4714.6|4704.6|4694.1|4684.1|173
1584619800000|2020-03-19 12:10:00|4717.4|4707.4|4732.9|4722.9|4734.6|4724.6|4710.6|4700.6|279
1584620100000|2020-03-19 12:15:00|4733.1|4723.1|4719.9|4709.9|4733.9|4723.9|4712.1|4702.1|226
1584620400000|2020-03-19 12:20:00|4719.4|4709.4|4716.4|4706.4|4728.9|4718.9|4712.4|4702.4|195
1584620700000|2020-03-19 12:25:00|4716.9|4706.9|4713.1|4703.1|4718.9|4708.9|4709|4699|198
1584621000000|2020-03-19 12:30:00|4713.6|4703.6|4701.5|4689|4718.9|4708.9|4697.9|4684.5|209
1584621300000|2020-03-19 12:35:00|4700.3|4689.3|4708.6|4698.6|4714.6|4704.6|4699.4|4689.3|289
1584621600000|2020-03-19 12:40:00|4709.1|4699.1|4712.1|4702.1|4717.4|4707.4|4702.1|4692.1|204
1584621900000|2020-03-19 12:45:00|4711.6|4701.6|4754.1|4744.1|4771|4761|4711.6|4701.6|317
1584622200000|2020-03-19 12:50:00|4754.9|4744.9|4747.6|4737.6|4755.6|4745.6|4734.4|4724.4|186
1584622500000|2020-03-19 12:55:00|4747.9|4737.9|4758.1|4748.1|4768.1|4758.1|4746.5|4736.5|188
1584622800000|2020-03-19 13:00:00|4759.9|4749.9|4750.6|4740.6|4768.4|4758.4|4742.6|4732.6|271
1584623100000|2020-03-19 13:05:00|4750.4|4740.4|4756.4|4746.4|4759.4|4749.4|4741.9|4731.9|214
1584623400000|2020-03-19 13:10:00|4756.6|4746.6|4756.4|4746.4|4762.6|4752.6|4746.9|4736.9|165
1584623700000|2020-03-19 13:15:00|4756.6|4746.6|4780.9|4770.9|4780.9|4770.9|4748.9|4738.9|188
1584624000000|2020-03-19 13:20:00|4779.9|4769.9|4772.4|4762.4|4785.8|4775.8|4769.6|4759.6|241
1584624300000|2020-03-19 13:25:00|4772.9|4762.9|4762.1|4752.1|4776.9|4766.9|4756.9|4746.9|215
1584624600000|2020-03-19 13:30:00|4761.9|4751.9|4724.4|4714.4|4763.6|4753.6|4713.9|4703.9|300
1584624900000|2020-03-19 13:35:00|4725.6|4715.6|4713.9|4703.9|4726.9|4716.9|4710.9|4700.9|230
1584625200000|2020-03-19 13:40:00|4713.8|4703.8|4709.4|4699.4|4719.6|4709.6|4704.9|4694.9|237
1584625500000|2020-03-19 13:45:00|4708.6|4698.6|4718.5|4708.5|4724.4|4714.4|4705.1|4695.1|216
1584625800000|2020-03-19 13:50:00|4718.4|4708.4|4739.9|4729.9|4743.4|4733.4|4712.6|4702.6|293
1584626100000|2020-03-19 13:55:00|4739.4|4729.4|4752.4|4742.4|4760.1|4750.1|4738.4|4728.4|255
1584626400000|2020-03-19 14:00:00|4752.6|4742.6|4758.6|4748.6|4763.4|4753.4|4745.6|4735.6|266
1584626700000|2020-03-19 14:05:00|4758.4|4748.4|4769.6|4759.6|4771.9|4761.9|4756.4|4746.4|212
1584627000000|2020-03-19 14:10:00|4768.6|4758.6|4784.1|4774.1|4784.6|4774.6|4762.6|4752.6|217
1584627300000|2020-03-19 14:15:00|4785.1|4775.1|4777.9|4767.9|4804.4|4794.4|4774.4|4764.4|329
1584627600000|2020-03-19 14:20:00|4776.9|4766.9|4799.9|4789.9|4803.6|4793.6|4774.1|4764.1|247
1584627900000|2020-03-19 14:25:00|4799.4|4789.4|4808.1|4798.1|4808.4|4798.4|4792.1|4782.1|228
1584628200000|2020-03-19 14:30:00|4808.4|4798.4|4808.6|4798.6|4814.6|4804.6|4790.9|4780.9|269
1584628500000|2020-03-19 14:35:00|4808.9|4798.9|4790.6|4780.6|4813.6|4803.6|4783.4|4773.4|261
1584628800000|2020-03-19 14:40:00|4790.1|4780.1|4791.1|4781.1|4793.9|4783.9|4781.6|4771.6|215
1584629100000|2020-03-19 14:45:00|4790.9|4780.9|4783.9|4773.9|4793.4|4783.4|4782.4|4772.4|170
1584629400000|2020-03-19 14:50:00|4783.4|4773.4|4784.6|4774.6|4792.6|4782.6|4780.9|4770.9|188
1584629700000|2020-03-19 14:55:00|4784.1|4774.1|4792.4|4782.4|4794.1|4784.1|4782.6|4772.6|221
1584630000000|2020-03-19 15:00:00|4792.1|4782.1|4787.6|4777.6|4809.1|4799.1|4787.1|4777.1|203
1584630300000|2020-03-19 15:05:00|4788.4|4778.4|4784.4|4774.4|4791.9|4781.9|4782.4|4772.4|184
1584630600000|2020-03-19 15:10:00|4784.9|4774.9|4804.4|4794.4|4807.6|4797.6|4772.1|4762.1|204
1584630900000|2020-03-19 15:15:00|4805.1|4795.1|4798.1|4788.1|4805.6|4795.6|4791.4|4781.4|222
1584631200000|2020-03-19 15:20:00|4798.6|4788.6|4815.9|4805.9|4819.1|4809.1|4798.6|4788.6|201
1584631500000|2020-03-19 15:25:00|4815.6|4805.6|4835.4|4825.4|4835.4|4825.4|4812.3|4802.3|196
1584631800000|2020-03-19 15:30:00|4835.9|4825.9|4831.9|4821.9|4842.1|4832.1|4822.6|4812.6|304
1584632100000|2020-03-19 15:35:00|4832.1|4822.1|4818.6|4808.6|4837.4|4827.4|4817.9|4807.9|291
1584632400000|2020-03-19 15:40:00|4818.4|4808.4|4828.1|4818.1|4831.9|4821.9|4812.1|4802.1|277
1584632700000|2020-03-19 15:45:00|4828.6|4818.6|4827.6|4817.6|4834.1|4824.1|4815.4|4805.4|289
1584633000000|2020-03-19 15:50:00|4826.9|4816.9|4836.6|4826.6|4837.6|4827.6|4823.9|4813.9|220
1584633300000|2020-03-19 15:55:00|4836.9|4826.9|4816.4|4806.4|4843.4|4833.4|4805.9|4795.9|270
1584633600000|2020-03-19 16:00:00|4816.1|4806.1|4783.1|4773.1|4816.1|4806.1|4782.4|4772.4|259
1584633900000|2020-03-19 16:05:00|4782.1|4772.1|4796.9|4786.9|4804.1|4794.1|4780.9|4770.9|259
1584634200000|2020-03-19 16:10:00|4797.6|4787.6|4824.1|4814.1|4824.6|4814.6|4791.1|4781.1|247
1584634500000|2020-03-19 16:15:00|4823.9|4813.9|4815.9|4805.9|4823.9|4813.9|4810.6|4800.6|186
1584634800000|2020-03-19 16:20:00|4815.6|4805.6|4808.4|4798.4|4831.4|4821.4|4806.1|4796.1|227
1584635100000|2020-03-19 16:25:00|4807.6|4797.6|4812.6|4802.6|4815.4|4805.4|4794.6|4784.6|209
1584635400000|2020-03-19 16:30:00|4812.9|4802.9|4815.9|4805.9|4820.9|4810.9|4811.6|4801.6|235
1584635700000|2020-03-19 16:35:00|4815.6|4805.6|4824.4|4814.4|4825.9|4815.9|4813.1|4803.1|223
1584636000000|2020-03-19 16:40:00|4825.4|4815.4|4825.4|4815.4|4831.6|4821.6|4817.4|4807.4|224
1584636300000|2020-03-19 16:45:00|4825.1|4815.1|4840.4|4830.4|4845.1|4835.1|4823.9|4813.9|236
1584636600000|2020-03-19 16:50:00|4839.3|4829.3|4830.6|4820.6|4839.3|4829.3|4821.1|4811.1|227
1584636900000|2020-03-19 16:55:00|4830.1|4820.1|4832.8|4822.8|4839.6|4829.6|4828.1|4818.1|221
1584637200000|2020-03-19 17:00:00|4831.3|4821.3|4822.4|4812.4|4833.4|4823.4|4817.9|4807.9|158
1584637500000|2020-03-19 17:05:00|4822.1|4812.1|4822.6|4812.6|4829.5|4819.5|4821.5|4811.5|86
1584637800000|2020-03-19 17:10:00|4823.1|4813.1|4821.5|4811.5|4824.1|4814.1|4821.5|4811.5|55
1584638100000|2020-03-19 17:15:00|4822.1|4812.1|4823.6|4813.6|4824|4814|4817.8|4807.8|69
1584638400000|2020-03-19 17:20:00|4823.4|4813.4|4832.5|4822.5|4832.5|4822.5|4822.5|4812.5|122
1584638700000|2020-03-19 17:25:00|4832.8|4822.8|4826.8|4816.8|4833.6|4823.6|4824.9|4814.9|98
1584639000000|2020-03-19 17:30:00|4826.3|4816.3|4825.5|4815.5|4829.3|4819.3|4824.4|4814.4|88
1584639300000|2020-03-19 17:35:00|4825.3|4815.3|4828.3|4818.3|4828.8|4818.8|4823.4|4813.4|97
1584639600000|2020-03-19 17:40:00|4828|4818|4824.6|4814.6|4828|4818|4822.9|4812.9|46
1584639900000|2020-03-19 17:45:00|4824.1|4814.1|4829.5|4819.5|4831.1|4821.1|4821.8|4811.8|105
1584640200000|2020-03-19 17:50:00|4829.8|4819.8|4830.3|4820.3|4835.4|4825.4|4827.8|4817.8|116
1584640500000|2020-03-19 17:55:00|4830|4820|4829.3|4819.3|4834.5|4824.5|4828|4818|81
1584666000000|2020-03-20 01:00:00|4816.8|4801|4676|4660.5|4816.8|4801|4625|4608.8|221
1584666300000|2020-03-20 01:05:00|4675.5|4661.3|4668.6|4658.6|4690.5|4680.5|4661.9|4651.9|470
1584666600000|2020-03-20 01:10:00|4669.9|4659.9|4657.1|4647.1|4673.4|4663.4|4651.9|4641.9|319
1584666900000|2020-03-20 01:15:00|4656.9|4646.9|4663.1|4653.1|4663.1|4653.1|4652.3|4642.3|300
1584667200000|2020-03-20 01:20:00|4663.9|4653.9|4666|4656|4667.6|4657.6|4658.6|4648.6|241
1584667500000|2020-03-20 01:25:00|4666.3|4656.3|4688.6|4678.6|4692.1|4682.1|4665|4655|272
1584667800000|2020-03-20 01:30:00|4688.9|4678.9|4690.4|4680.4|4690.6|4680.6|4678.1|4668.1|335
1584668100000|2020-03-20 01:35:00|4690.9|4680.9|4709.1|4699.1|4711.4|4701.4|4688.1|4678.1|254
1584668400000|2020-03-20 01:40:00|4708.1|4698.1|4697.5|4687.5|4708.1|4698.1|4695.6|4685.6|301
1584668700000|2020-03-20 01:45:00|4697.9|4687.9|4713.1|4703.1|4717.4|4707.4|4695|4685|214
1584669000000|2020-03-20 01:50:00|4712.9|4702.9|4718|4708|4722.3|4712.3|4710.6|4700.6|207
1584669300000|2020-03-20 01:55:00|4718.4|4708.4|4724.4|4714.4|4725.5|4715.5|4714.8|4704.8|171
1584669600000|2020-03-20 02:00:00|4724.8|4714.8|4721.5|4711.5|4726.4|4716.4|4719.4|4709.4|123
1584669900000|2020-03-20 02:05:00|4722.1|4712.1|4715.1|4705.1|4722.1|4712.1|4714.6|4704.6|87
1584670200000|2020-03-20 02:10:00|4715.4|4705.4|4748.3|4738.3|4748.8|4738.8|4713.6|4703.6|174
1584670500000|2020-03-20 02:15:00|4748|4738|4754.9|4744.9|4757|4747|4744.9|4734.9|121
1584670800000|2020-03-20 02:20:00|4754.4|4744.4|4774|4764|4776.6|4766.6|4752.4|4742.4|101
1584671100000|2020-03-20 02:25:00|4773.6|4763.6|4773.6|4763.6|4776.4|4766.4|4762.4|4752.4|113
1584671400000|2020-03-20 02:30:00|4773.1|4763.1|4756.6|4746.6|4782.6|4772.6|4748.6|4738.6|377
1584671700000|2020-03-20 02:35:00|4756.9|4746.9|4758.9|4748.9|4768.5|4758.5|4753.5|4743.5|175
1584672000000|2020-03-20 02:40:00|4759|4749|4749.9|4739.9|4763|4753|4747.3|4737.3|140
1584672300000|2020-03-20 02:45:00|4750.4|4740.4|4741.9|4731.9|4750.9|4740.9|4740.8|4730.8|151
1584672600000|2020-03-20 02:50:00|4741.6|4731.6|4743.6|4733.6|4745.4|4735.4|4738.3|4728.3|107
1584672900000|2020-03-20 02:55:00|4744.1|4734.1|4743.4|4733.4|4749.4|4739.4|4742.9|4732.9|122
1584673200000|2020-03-20 03:00:00|4743.6|4733.6|4730.6|4720.6|4750.1|4740.1|4726.9|4716.9|191
1584673500000|2020-03-20 03:05:00|4730.9|4720.9|4718.8|4708.8|4734.5|4724.5|4707|4697|298
1584673800000|2020-03-20 03:10:00|4719.3|4709.3|4721.3|4711.3|4724.4|4714.4|4712.6|4702.6|197
1584674100000|2020-03-20 03:15:00|4720.9|4710.9|4719.8|4709.8|4725.9|4715.9|4719.8|4709.8|94
1584674400000|2020-03-20 03:20:00|4719.5|4709.5|4720.4|4710.4|4722.4|4712.4|4715.9|4705.9|120
1584674700000|2020-03-20 03:25:00|4720.6|4710.6|4725.1|4715.1|4726.1|4716.1|4720.6|4710.6|74
1584675000000|2020-03-20 03:30:00|4725.9|4715.9|4721.1|4711.1|4726.4|4716.4|4720.6|4710.6|74
1584675300000|2020-03-20 03:35:00|4720.8|4710.8|4723.1|4713.1|4724.3|4714.3|4720.8|4710.8|45
1584675600000|2020-03-20 03:40:00|4722.6|4712.6|4723.3|4713.3|4724.6|4714.6|4722.1|4712.1|22
1584675900000|2020-03-20 03:45:00|4723.5|4713.5|4726.4|4716.4|4726.6|4716.6|4723.5|4713.5|27
1584676200000|2020-03-20 03:50:00|4726|4716|4730.9|4720.9|4737.1|4727.1|4724|4714|50
1584676500000|2020-03-20 03:55:00|4731.6|4721.6|4751.6|4741.6|4757.4|4747.4|4731.5|4721.5|109
1584676800000|2020-03-20 04:00:00|4751.4|4741.4|4740|4730|4751.4|4741.4|4738.9|4728.9|55
1584677100000|2020-03-20 04:05:00|4741.9|4731.9|4750.1|4740.1|4751.1|4741.1|4740.9|4730.9|59
1584677400000|2020-03-20 04:10:00|4750.4|4740.4|4751.9|4741.9|4754.9|4744.9|4747.9|4737.9|51
1584677700000|2020-03-20 04:15:00|4752.1|4742.1|4753.1|4743.1|4758.4|4748.4|4751.9|4741.9|62
1584678000000|2020-03-20 04:20:00|4753.4|4743.4|4750.9|4740.9|4755.3|4745.3|4749.3|4739.3|65
1584678300000|2020-03-20 04:25:00|4751.3|4741.3|4757.6|4747.6|4757.6|4747.6|4749.6|4739.6|52
1584678600000|2020-03-20 04:30:00|4757.5|4747.5|4757.9|4747.9|4764.4|4754.4|4753.1|4743.1|69
1584678900000|2020-03-20 04:35:00|4757.6|4747.6|4758.8|4748.8|4769.6|4759.6|4755.9|4745.9|94
1584679200000|2020-03-20 04:40:00|4758.4|4748.4|4751.5|4741.5|4758.4|4748.4|4751.1|4741.1|48
1584679500000|2020-03-20 04:45:00|4752|4742|4740.4|4730.4|4752|4742|4740.4|4730.4|67
1584679800000|2020-03-20 04:50:00|4741.1|4731.1|4724.3|4714.3|4741.1|4731.1|4724.3|4714.3|90
1584680100000|2020-03-20 04:55:00|4724.5|4714.5|4728.6|4718.6|4737.9|4727.9|4724|4714|111
1584680400000|2020-03-20 05:00:00|4729.4|4719.4|4730.6|4720.6|4735.1|4725.1|4729.3|4719.3|64
1584680700000|2020-03-20 05:05:00|4730.3|4720.3|4727.6|4717.6|4730.8|4720.8|4721.6|4711.6|112
1584681000000|2020-03-20 05:10:00|4726.4|4716.4|4716.4|4706.4|4726.4|4716.4|4713.5|4703.5|92
1584681300000|2020-03-20 05:15:00|4716|4706|4713.5|4703.5|4718.9|4708.9|4709.9|4699.9|113
1584681600000|2020-03-20 05:20:00|4713.8|4703.8|4719.3|4709.3|4719.9|4709.9|4709.9|4699.9|97
1584681900000|2020-03-20 05:25:00|4719.6|4709.6|4729.5|4719.5|4730.6|4720.6|4719.6|4709.6|99
1584682200000|2020-03-20 05:30:00|4729.8|4719.8|4724.9|4714.9|4729.8|4719.8|4713.5|4703.5|219
1584682500000|2020-03-20 05:35:00|4724.6|4714.6|4720.1|4710.1|4732.4|4722.4|4718.8|4708.8|141
1584682800000|2020-03-20 05:40:00|4719.3|4709.3|4722.1|4712.1|4728|4718|4718.4|4708.4|98
1584683100000|2020-03-20 05:45:00|4722.4|4712.4|4721.5|4711.5|4723.4|4713.4|4718.4|4708.4|135
1584683400000|2020-03-20 05:50:00|4721.1|4711.1|4725.3|4715.3|4728.1|4718.1|4715|4705|211
1584683700000|2020-03-20 05:55:00|4725.8|4715.8|4728.3|4718.3|4731.6|4721.6|4724.9|4714.9|116
1584684000000|2020-03-20 06:00:00|4728|4718|4733.1|4723.1|4736.8|4726.8|4724.5|4714.5|131
1584684300000|2020-03-20 06:05:00|4733.5|4723.5|4732.6|4722.6|4735.8|4725.8|4728.3|4718.3|83
1584684600000|2020-03-20 06:10:00|4732.4|4722.4|4748|4738|4748.3|4738.3|4729.6|4719.6|109
1584684900000|2020-03-20 06:15:00|4747.9|4737.9|4762.4|4752.4|4771.9|4761.9|4746.4|4736.4|224
1584685200000|2020-03-20 06:20:00|4762|4752|4773.6|4763.6|4775.4|4765.4|4756.4|4746.4|266
1584685500000|2020-03-20 06:25:00|4774.3|4764.3|4824.5|4814.5|4829.5|4819.5|4774.3|4764.3|393
1584685800000|2020-03-20 06:30:00|4824.4|4814.4|4810.9|4800.9|4824.4|4814.4|4805|4795|254
1584686100000|2020-03-20 06:35:00|4810.1|4800.1|4817|4807|4820.1|4810.1|4807.8|4797.8|186
1584686400000|2020-03-20 06:40:00|4817.3|4807.3|4806.1|4796.1|4821|4811|4805.9|4795.9|215
1584686700000|2020-03-20 06:45:00|4805.9|4795.9|4823.3|4813.3|4832.5|4822.5|4803.6|4793.6|267
1584687000000|2020-03-20 06:50:00|4822.4|4812.4|4815.1|4805.1|4833.6|4823.6|4814.9|4804.9|251
1584687300000|2020-03-20 06:55:00|4814.9|4804.9|4808.9|4798.9|4818.1|4808.1|4805.4|4795.4|226
1584687600000|2020-03-20 07:00:00|4809.1|4799.1|4786.9|4776.9|4812.3|4802.3|4786.3|4776.3|160
1584687900000|2020-03-20 07:05:00|4786.3|4776.3|4808.4|4798.4|4808.4|4798.4|4783|4773|124
1584688200000|2020-03-20 07:10:00|4808.6|4798.6|4823.4|4813.4|4828.9|4818.9|4808.6|4798.6|85
1584688500000|2020-03-20 07:15:00|4824.5|4814.5|4846.6|4836.6|4851.6|4841.6|4823.8|4813.8|151
1584688800000|2020-03-20 07:20:00|4846.3|4836.3|4855.4|4845.4|4863.9|4853.9|4840.6|4830.6|149
1584689100000|2020-03-20 07:25:00|4855.1|4845.1|4880|4870|4883.5|4873.5|4853.8|4843.8|153
1584689400000|2020-03-20 07:30:00|4880.6|4870.6|4883.1|4873.1|4885.9|4875.9|4866.3|4856.3|143
1584689700000|2020-03-20 07:35:00|4881.6|4871.6|4892.6|4882.6|4895.4|4885.4|4875.4|4865.4|160
1584690000000|2020-03-20 07:40:00|4892.5|4882.5|4902.4|4892.4|4902.4|4892.4|4889.5|4879.5|115
1584690300000|2020-03-20 07:45:00|4902.6|4892.6|4913.6|4903.6|4922.9|4912.9|4901.8|4891.8|198
1584690600000|2020-03-20 07:50:00|4912.5|4902.5|4903|4893|4912.5|4902.5|4892.6|4882.6|146
1584690900000|2020-03-20 07:55:00|4902.6|4892.6|4922.1|4912.1|4922.1|4912.1|4902.6|4892.6|178
1584691200000|2020-03-20 08:00:00|4921.9|4911.9|4919.9|4909.9|4930.9|4920.9|4907.4|4897.4|223
1584691500000|2020-03-20 08:05:00|4919.8|4909.8|4916.1|4906.1|4926.9|4916.9|4914.5|4904.5|140
1584691800000|2020-03-20 08:10:00|4916.4|4906.4|4924.6|4914.6|4933.1|4923.1|4914.1|4904.1|147
1584692100000|2020-03-20 08:15:00|4924.4|4914.4|4910.1|4900.1|4924.4|4914.4|4908.8|4898.8|126
1584692400000|2020-03-20 08:20:00|4909.9|4899.9|4913.1|4903.1|4917.5|4907.5|4902.8|4892.8|161
1584692700000|2020-03-20 08:25:00|4912.8|4902.8|4911.3|4901.3|4922|4912|4910.3|4900.3|131
1584693000000|2020-03-20 08:30:00|4911|4901|4900.8|4890.8|4911|4901|4888.5|4878.5|215
1584693300000|2020-03-20 08:35:00|4901.4|4891.4|4899.1|4889.1|4906.9|4896.9|4896.6|4886.6|134
1584693600000|2020-03-20 08:40:00|4899.3|4889.3|4891.4|4881.4|4903.4|4893.4|4886.3|4876.3|159
1584693900000|2020-03-20 08:45:00|4891.6|4881.6|4900.9|4890.9|4901.1|4891.1|4891.4|4881.4|103
1584694200000|2020-03-20 08:50:00|4901.1|4891.1|4891.8|4881.8|4907.5|4897.5|4887.6|4877.6|161
1584694500000|2020-03-20 08:55:00|4890.9|4880.9|4895.4|4885.4|4895.5|4885.5|4887.5|4877.5|148
1584694800000|2020-03-20 09:00:00|4895.3|4885.3|4902.5|4892.5|4903.1|4893.1|4884.8|4874.8|193
1584695100000|2020-03-20 09:05:00|4902.6|4892.6|4905.9|4895.9|4923.5|4913.5|4897.1|4887.1|184
1584695400000|2020-03-20 09:10:00|4905.6|4895.6|4915|4905|4924.8|4914.8|4903.8|4893.8|170
1584695700000|2020-03-20 09:15:00|4915.1|4905.1|4918.4|4908.4|4924|4914|4908.8|4898.8|168
1584696000000|2020-03-20 09:20:00|4918.3|4908.3|4920|4910|4927.6|4917.6|4916.8|4906.8|149
1584696300000|2020-03-20 09:25:00|4919.9|4909.9|4916.8|4906.8|4922.4|4912.4|4916.1|4906.1|107
1584696600000|2020-03-20 09:30:00|4916.9|4906.9|4923.3|4913.3|4927.5|4917.5|4916.9|4906.9|147
1584696900000|2020-03-20 09:35:00|4922.8|4912.8|4936.9|4926.9|4936.9|4926.9|4919.9|4909.9|172
1584697200000|2020-03-20 09:40:00|4936.6|4926.6|4928.8|4918.8|4943.8|4933.8|4927.1|4917.1|148
1584697500000|2020-03-20 09:45:00|4928.9|4918.9|4922.3|4912.3|4935.1|4925.1|4919.3|4909.3|159
1584697800000|2020-03-20 09:50:00|4921.9|4911.9|4936.3|4926.3|4940.9|4930.9|4921.3|4911.3|137
1584698100000|2020-03-20 09:55:00|4936.5|4926.5|4931|4921|4939.9|4929.9|4929.5|4919.5|128
1584698400000|2020-03-20 10:00:00|4930.8|4920.8|4929.1|4919.1|4931.6|4921.6|4921.1|4911.1|152
1584698700000|2020-03-20 10:05:00|4928.6|4918.6|4930.4|4920.4|4937.3|4927.3|4926.9|4916.9|91
1584699000000|2020-03-20 10:10:00|4928.5|4918.5|4923.4|4913.4|4928.8|4918.8|4920.5|4910.5|98
1584699300000|2020-03-20 10:15:00|4923.3|4913.3|4920.1|4910.1|4929.5|4919.5|4917.9|4907.9|100
1584699600000|2020-03-20 10:20:00|4919.8|4909.8|4916|4906|4919.8|4909.8|4913.4|4903.4|89
1584699900000|2020-03-20 10:25:00|4916.1|4906.1|4916.1|4906.1|4917.3|4907.3|4912.4|4902.4|97
1584700200000|2020-03-20 10:30:00|4916|4906|4911.8|4901.8|4917.1|4907.1|4908.4|4898.4|97
1584700500000|2020-03-20 10:35:00|4911.9|4901.9|4919.6|4909.6|4919.6|4909.6|4909.5|4899.5|88
1584700800000|2020-03-20 10:40:00|4918.9|4908.9|4906.6|4896.6|4918.9|4908.9|4906.1|4896.1|98
1584701100000|2020-03-20 10:45:00|4906.8|4896.8|4911.6|4901.6|4912.9|4902.9|4901.5|4891.5|93
1584701400000|2020-03-20 10:50:00|4912|4902|4916.5|4906.5|4920|4910|4910.4|4900.4|86
1584701700000|2020-03-20 10:55:00|4916.4|4906.4|4917.1|4907.1|4920.9|4910.9|4911.3|4901.3|92
1584702000000|2020-03-20 11:00:00|4918.5|4908.5|4922.9|4912.9|4922.9|4912.9|4917.3|4907.3|56
1584702300000|2020-03-20 11:05:00|4922.4|4912.4|4916.6|4906.6|4925.8|4915.8|4916.6|4906.6|87
1584702600000|2020-03-20 11:10:00|4916.3|4906.3|4904.6|4894.6|4918.6|4908.6|4904.6|4894.6|92
1584702900000|2020-03-20 11:15:00|4904.1|4894.1|4897.3|4887.3|4904.1|4894.1|4895.8|4885.8|142
1584703200000|2020-03-20 11:20:00|4897|4887|4873.8|4863.8|4897|4887|4873.8|4863.8|209
1584703500000|2020-03-20 11:25:00|4873.5|4863.5|4870.6|4860.6|4883.6|4873.6|4867.3|4857.3|225
1584703800000|2020-03-20 11:30:00|4870.3|4860.3|4869.1|4859.1|4875.1|4865.1|4867.8|4857.8|162
1584704100000|2020-03-20 11:35:00|4868.6|4858.6|4866.5|4856.5|4871.8|4861.8|4859.1|4849.1|141
1584704400000|2020-03-20 11:40:00|4866.4|4856.4|4860.8|4850.8|4866.4|4856.4|4859.3|4849.3|73
1584704700000|2020-03-20 11:45:00|4860.6|4850.6|4865.9|4855.9|4870.6|4860.6|4860.4|4850.4|91
1584705000000|2020-03-20 11:50:00|4865.5|4855.5|4874.6|4864.6|4877.1|4867.1|4860.3|4850.3|126
1584705300000|2020-03-20 11:55:00|4874.5|4864.5|4869.9|4859.9|4874.5|4864.5|4868.8|4858.8|86
1584705600000|2020-03-20 12:00:00|4870.1|4860.1|4875.6|4865.6|4881.1|4871.1|4868.1|4858.1|157
1584705900000|2020-03-20 12:05:00|4875.5|4865.5|4878|4868|4882.6|4872.6|4873.3|4863.3|173
1584706200000|2020-03-20 12:10:00|4878.4|4868.4|4878.8|4868.8|4882.4|4872.4|4874.6|4864.6|184
1584706500000|2020-03-20 12:15:00|4878.5|4868.5|4875.9|4865.9|4878.5|4868.5|4866.4|4856.4|182
1584706800000|2020-03-20 12:20:00|4876.3|4866.3|4869.8|4859.8|4878|4868|4866.8|4856.8|188
1584707100000|2020-03-20 12:25:00|4871.5|4861.5|4870.4|4860.4|4883.1|4873.1|4868.8|4858.8|239
1584707400000|2020-03-20 12:30:00|4870.3|4860.3|4872.5|4862.5|4877.4|4867.4|4864|4854|251
1584707700000|2020-03-20 12:35:00|4872.1|4862.1|4873.1|4863.1|4882.6|4872.6|4871.1|4861.1|260
1584708000000|2020-03-20 12:40:00|4872.6|4862.6|4885.3|4875.3|4894.3|4884.3|4872.1|4862.1|245
1584708300000|2020-03-20 12:45:00|4885|4875|4882.9|4872.9|4889.9|4879.9|4882.5|4872.5|196
1584708600000|2020-03-20 12:50:00|4882.5|4872.5|4881.6|4871.6|4883.6|4873.6|4874.1|4864.1|217
1584708900000|2020-03-20 12:55:00|4881.4|4871.4|4875.3|4865.3|4881.4|4871.4|4875|4865|146
1584709200000|2020-03-20 13:00:00|4875.5|4865.5|4913.1|4903.1|4917.3|4907.3|4875.5|4865.5|282
1584709500000|2020-03-20 13:05:00|4913.3|4903.3|4928.1|4918.1|4928.1|4918.1|4909.1|4899.1|289
1584709800000|2020-03-20 13:10:00|4928.3|4918.3|4933.5|4923.5|4935.9|4925.9|4915.6|4905.6|249
1584710100000|2020-03-20 13:15:00|4933.9|4923.9|4895.4|4885.4|4943.3|4933.3|4894.8|4884.8|314
1584710400000|2020-03-20 13:20:00|4896.1|4886.1|4888|4878|4905|4895|4886.8|4876.8|271
1584710700000|2020-03-20 13:25:00|4887.4|4877.4|4885.3|4875.3|4891.3|4881.3|4880.8|4870.8|228
1584711000000|2020-03-20 13:30:00|4883.8|4873.8|4894|4884|4898.1|4888.1|4882.1|4872.1|299
1584711300000|2020-03-20 13:35:00|4894.1|4884.1|4866.9|4856.9|4902.8|4892.8|4866.9|4856.9|325
1584711600000|2020-03-20 13:40:00|4867.6|4857.6|4861.9|4851.9|4877.8|4867.8|4861.5|4851.5|298
1584711900000|2020-03-20 13:45:00|4861.5|4851.5|4851.3|4841.3|4862.5|4852.5|4842.3|4832.3|330
1584712200000|2020-03-20 13:50:00|4851|4841|4869.3|4859.3|4871.9|4861.9|4844.5|4834.5|278
1584712500000|2020-03-20 13:55:00|4868.6|4858.6|4848.4|4838.4|4874.9|4864.9|4842.3|4832.3|276
1584712800000|2020-03-20 14:00:00|4848.1|4838.1|4872.1|4862.1|4872.6|4862.6|4848|4838|293
1584713100000|2020-03-20 14:05:00|4871.9|4861.9|4860.3|4850.3|4872.1|4862.1|4853.5|4843.5|277
1584713400000|2020-03-20 14:10:00|4860.6|4850.6|4854.3|4844.3|4866.8|4856.8|4853.8|4843.8|305
1584713700000|2020-03-20 14:15:00|4854.6|4844.6|4859.4|4849.4|4871.5|4861.5|4854.6|4844.6|307
1584714000000|2020-03-20 14:20:00|4858.9|4848.9|4878.1|4868.1|4881.8|4871.8|4852.4|4842.4|305
1584714300000|2020-03-20 14:25:00|4878.4|4868.4|4894.6|4884.6|4901.3|4891.3|4878.4|4868.4|254
1584714600000|2020-03-20 14:30:00|4894.5|4884.5|4915|4905|4915.1|4905.1|4894.3|4884.3|230
1584714900000|2020-03-20 14:35:00|4915.3|4905.3|4891.9|4881.9|4917.3|4907.3|4891.1|4881.1|253
1584715200000|2020-03-20 14:40:00|4892.1|4882.1|4884|4874|4899.8|4889.8|4874.1|4864.1|260
1584715500000|2020-03-20 14:45:00|4883.5|4873.5|4876.5|4866.5|4883.5|4873.5|4866.5|4856.5|282
1584715800000|2020-03-20 14:50:00|4876.3|4866.3|4888.6|4878.6|4893.1|4883.1|4874.9|4864.9|263
1584716100000|2020-03-20 14:55:00|4888.5|4878.5|4882.5|4872.5|4889.6|4879.6|4878.8|4868.8|250
1584716400000|2020-03-20 15:00:00|4882|4872|4861.8|4851.8|4889.1|4879.1|4860.9|4850.9|323
1584716700000|2020-03-20 15:05:00|4862.4|4852.4|4866|4856|4870.1|4860.1|4853.3|4843.3|252
1584717000000|2020-03-20 15:10:00|4865.9|4855.9|4849.4|4839.4|4872.3|4862.3|4849.1|4839.1|224
1584717300000|2020-03-20 15:15:00|4849|4839|4832|4822|4852|4842|4831.8|4821.8|301
1584717600000|2020-03-20 15:20:00|4831.8|4821.8|4791.3|4781.3|4833.9|4823.9|4788.5|4778.5|352
1584717900000|2020-03-20 15:25:00|4790.8|4780.8|4799.8|4789.8|4814|4804|4787.1|4777.1|319
1584718200000|2020-03-20 15:30:00|4798|4788|4801|4791|4803.5|4793.5|4792.3|4782.3|241
1584718500000|2020-03-20 15:35:00|4801.5|4791.5|4804.3|4794.3|4808.3|4798.3|4795|4785|284
1584718800000|2020-03-20 15:40:00|4803.9|4793.9|4783.4|4773.4|4803.9|4793.9|4770.4|4760.4|267
1584719100000|2020-03-20 15:45:00|4781.3|4771.3|4782.8|4772.8|4786.5|4776.5|4766.5|4756.5|290
1584719400000|2020-03-20 15:50:00|4783.3|4773.3|4786.5|4776.5|4798.6|4788.6|4776.4|4766.4|285
1584719700000|2020-03-20 15:55:00|4787.4|4777.4|4800.8|4790.8|4806.9|4796.9|4780.6|4770.6|302
1584720000000|2020-03-20 16:00:00|4800|4790|4805.3|4795.3|4817.4|4807.4|4796.8|4786.8|265
1584720300000|2020-03-20 16:05:00|4805|4795|4787.5|4777.5|4805|4795|4782.8|4772.8|243
1584720600000|2020-03-20 16:10:00|4787.3|4777.3|4818.8|4808.8|4828.9|4818.9|4784.5|4774.5|305
1584720900000|2020-03-20 16:15:00|4819.1|4809.1|4799.1|4789.1|4828|4818|4797.5|4787.5|257
1584721200000|2020-03-20 16:20:00|4799.4|4789.4|4813.3|4803.3|4817.4|4807.4|4793.9|4783.9|230
1584721500000|2020-03-20 16:25:00|4813.6|4803.6|4800|4790|4813.6|4803.6|4798.3|4788.3|224
1584721800000|2020-03-20 16:30:00|4799.9|4789.9|4822.6|4812.6|4826.8|4816.8|4798.5|4788.5|299
1584722100000|2020-03-20 16:35:00|4823.1|4813.1|4822.5|4812.5|4827|4817|4817.9|4807.9|250
1584722400000|2020-03-20 16:40:00|4822.1|4812.1|4830.6|4820.6|4835.8|4825.8|4822.1|4812.1|259
1584722700000|2020-03-20 16:45:00|4831.1|4821.1|4814.8|4804.8|4835.8|4825.8|4814.8|4804.8|228
1584723000000|2020-03-20 16:50:00|4814.9|4804.9|4829.3|4819.3|4830.9|4820.9|4814.9|4804.9|198
1584723300000|2020-03-20 16:55:00|4829.1|4819.1|4789.3|4779.3|4841.4|4831.4|4788.8|4778.8|364
1584723600000|2020-03-20 17:00:00|4787|4777|4789.5|4779.5|4806.3|4796.3|4787|4777|275
1584723900000|2020-03-20 17:05:00|4790|4780|4778.5|4768.5|4794.9|4784.9|4774.5|4764.5|226
1584724200000|2020-03-20 17:10:00|4778.3|4768.3|4777.3|4767.3|4779.3|4769.3|4774.1|4764.1|183
1584724500000|2020-03-20 17:15:00|4777.5|4767.5|4779|4769|4781.4|4771.4|4772.5|4762.5|101
1584724800000|2020-03-20 17:20:00|4778.8|4768.8|4777.3|4767.3|4785.5|4775.5|4774.4|4764.4|185
1584725100000|2020-03-20 17:25:00|4777|4767|4778|4768|4781.3|4771.3|4769.4|4759.4|184
1584725400000|2020-03-20 17:30:00|4778.3|4768.3|4775|4765|4785.5|4775.5|4772.3|4762.3|147
1584725700000|2020-03-20 17:35:00|4774.8|4764.8|4772.5|4762.5|4777.9|4767.9|4767.1|4757.1|175
1584726000000|2020-03-20 17:40:00|4772|4762|4773.5|4763.5|4777.1|4767.1|4770|4760|171
1584726300000|2020-03-20 17:45:00|4773.3|4763.3|4767.5|4757.5|4779.8|4769.8|4765.5|4755.5|152
1584726600000|2020-03-20 17:50:00|4767.8|4757.8|4769.8|4759.8|4773.1|4763.1|4767.4|4757.4|137
1584726900000|2020-03-20 17:55:00|4770|4760|4771|4761|4775.1|4765.1|4768.5|4758.5|104
1584925200000|2020-03-23 01:00:00|4706.8|4691|4493|4483|4706.8|4691|4475.8|4465.8|197
1584925500000|2020-03-23 01:05:00|4488.8|4478.8|4511.3|4501.3|4526.4|4516.4|4486.1|4476.1|452
1584925800000|2020-03-23 01:10:00|4509.8|4499.8|4544|4534|4545.6|4535.6|4505.4|4495.4|455
1584926100000|2020-03-23 01:15:00|4543.4|4533.4|4530.5|4520.5|4543.4|4533.4|4516.5|4506.5|433
1584926400000|2020-03-23 01:20:00|4530.1|4520.1|4500.3|4490.3|4530.1|4520.1|4467.1|4457.1|435
1584926700000|2020-03-23 01:25:00|4501|4491|4507.6|4497.6|4514|4504|4487.5|4477.5|299
1584927000000|2020-03-23 01:30:00|4507.5|4497.5|4530.4|4520.4|4539.1|4529.1|4507.4|4497.4|405
1584927300000|2020-03-23 01:35:00|4530.8|4520.8|4520.6|4510.6|4535|4525|4515|4505|283
1584927600000|2020-03-23 01:40:00|4520|4510|4521.3|4511.3|4525.5|4515.5|4498.5|4488.5|243
1584927900000|2020-03-23 01:45:00|4520.6|4510.6|4536|4526|4536.1|4526.1|4510.5|4500.5|168
1584928200000|2020-03-23 01:50:00|4535.5|4525.5|4521|4511|4537|4527|4518.5|4508.5|166
1584928500000|2020-03-23 01:55:00|4520.6|4510.6|4523.6|4513.6|4529.6|4519.6|4515.6|4505.6|132
1584928800000|2020-03-23 02:00:00|4523|4513|4520.1|4510.1|4524.5|4514.5|4510.3|4500.3|145
1584929100000|2020-03-23 02:05:00|4520.5|4510.5|4514.3|4504.3|4528.8|4518.8|4514.3|4504.3|97
1584929400000|2020-03-23 02:10:00|4514.5|4504.5|4518.1|4508.1|4524.3|4514.3|4509.6|4499.6|173
1584929700000|2020-03-23 02:15:00|4518.8|4508.8|4510.4|4500.4|4523.3|4513.3|4510|4500|88
1584930000000|2020-03-23 02:20:00|4510|4500|4501.4|4491.4|4510|4500|4499.5|4489.5|122
1584930300000|2020-03-23 02:25:00|4501|4491|4508.3|4498.3|4514.5|4504.5|4498|4488|84
1584930600000|2020-03-23 02:30:00|4508.5|4498.5|4518.4|4508.4|4530.9|4520.9|4506.3|4496.3|228
1584930900000|2020-03-23 02:35:00|4518.8|4508.8|4517.3|4507.3|4529.1|4519.1|4513.1|4503.1|165
1584931200000|2020-03-23 02:40:00|4515.3|4505.3|4522.6|4512.6|4526.4|4516.4|4512.4|4502.4|125
1584931500000|2020-03-23 02:45:00|4522.9|4512.9|4533.1|4523.1|4541.8|4531.8|4519.4|4509.4|206
1584931800000|2020-03-23 02:50:00|4532.8|4522.8|4524.1|4514.1|4535.5|4525.5|4521.8|4511.8|157
1584932100000|2020-03-23 02:55:00|4523.9|4513.9|4566.3|4556.3|4566.3|4556.3|4521.3|4511.3|198
1584932400000|2020-03-23 03:00:00|4565|4555|4585.8|4575.8|4585.8|4575.8|4552|4542|333
1584932700000|2020-03-23 03:05:00|4586|4576|4570.3|4560.3|4586.1|4576.1|4565.3|4555.3|273
1584933000000|2020-03-23 03:10:00|4570.1|4560.1|4548.8|4538.8|4570.1|4560.1|4539.1|4529.1|289
1584933300000|2020-03-23 03:15:00|4548.9|4538.9|4554.8|4544.8|4555.4|4545.4|4546.6|4536.6|132
1584933600000|2020-03-23 03:20:00|4555.3|4545.3|4575.9|4565.9|4577.8|4567.8|4552.5|4542.5|254
1584933900000|2020-03-23 03:25:00|4575.3|4565.3|4576.6|4566.6|4588|4578|4564.3|4554.3|242
1584934200000|2020-03-23 03:30:00|4576.9|4566.9|4569.1|4559.1|4584.1|4574.1|4565.3|4555.3|124
1584934500000|2020-03-23 03:35:00|4568|4558|4567.3|4557.3|4575.5|4565.5|4564.3|4554.3|81
1584934800000|2020-03-23 03:40:00|4567|4557|4553.8|4543.8|4567|4557|4552.8|4542.8|67
1584935100000|2020-03-23 03:45:00|4554.9|4544.9|4560.5|4550.5|4564.5|4554.5|4553.5|4543.5|85
1584935400000|2020-03-23 03:50:00|4560.6|4550.6|4557.3|4547.3|4570.5|4560.5|4557.3|4547.3|112
1584935700000|2020-03-23 03:55:00|4557.8|4547.8|4556.5|4546.5|4560.5|4550.5|4554.3|4544.3|75
1584936000000|2020-03-23 04:00:00|4557.3|4547.3|4565.8|4555.8|4566|4556|4556.5|4546.5|91
1584936300000|2020-03-23 04:05:00|4566|4556|4563|4553|4566.1|4556.1|4560.8|4550.8|51
1584936600000|2020-03-23 04:10:00|4563.3|4553.3|4567.9|4557.9|4569.5|4559.5|4563.3|4553.3|78
1584936900000|2020-03-23 04:15:00|4568.3|4558.3|4572.5|4562.5|4574.3|4564.3|4568.3|4558.3|37
1584937200000|2020-03-23 04:20:00|4573|4563|4571.6|4561.6|4575|4565|4571|4561|39
1584937500000|2020-03-23 04:25:00|4571.4|4561.4|4564.4|4554.4|4571.4|4561.4|4560.8|4550.8|78
1584937800000|2020-03-23 04:30:00|4564.3|4554.3|4567.9|4557.9|4568.8|4558.8|4564.3|4554.3|30
1584938100000|2020-03-23 04:35:00|4568.3|4558.3|4568.3|4558.3|4570.4|4560.4|4565|4555|70
1584938400000|2020-03-23 04:40:00|4568.5|4558.5|4570.1|4560.1|4571.3|4561.3|4561.3|4551.3|61
1584938700000|2020-03-23 04:45:00|4570|4560|4567.3|4557.3|4570|4560|4563.8|4553.8|54
1584939000000|2020-03-23 04:50:00|4567.8|4557.8|4567.3|4557.3|4569|4559|4564.9|4554.9|37
1584939300000|2020-03-23 04:55:00|4566.8|4556.8|4572.6|4562.6|4575.1|4565.1|4564.8|4554.8|49
1584939600000|2020-03-23 05:00:00|4572.4|4562.4|4566.5|4556.5|4572.8|4562.8|4563.5|4553.5|80
1584939900000|2020-03-23 05:05:00|4566.6|4556.6|4561.3|4551.3|4569.3|4559.3|4561.3|4551.3|70
1584940200000|2020-03-23 05:10:00|4561|4551|4550.3|4540.3|4562.3|4552.3|4546.9|4536.9|108
1584940500000|2020-03-23 05:15:00|4550|4540|4543|4533|4550|4540|4540|4530|109
1584940800000|2020-03-23 05:20:00|4543.3|4533.3|4541.4|4531.4|4544.5|4534.5|4539.3|4529.3|90
1584941100000|2020-03-23 05:25:00|4542.1|4532.1|4549.3|4539.3|4553|4543|4541.3|4531.3|79
1584941400000|2020-03-23 05:30:00|4549.5|4539.5|4561.3|4551.3|4565.6|4555.6|4549.3|4539.3|229
1584941700000|2020-03-23 05:35:00|4561|4551|4556.5|4546.5|4563.5|4553.5|4555.5|4545.5|147
1584942000000|2020-03-23 05:40:00|4556|4546|4551.5|4541.5|4557.5|4547.5|4549.3|4539.3|89
1584942300000|2020-03-23 05:45:00|4551.4|4541.4|4553.1|4543.1|4554.8|4544.8|4547.3|4537.3|97
1584942600000|2020-03-23 05:50:00|4553.5|4543.5|4557.1|4547.1|4560.8|4550.8|4552.6|4542.6|120
1584942900000|2020-03-23 05:55:00|4556.9|4546.9|4574|4564|4586.9|4576.9|4556.9|4546.9|245
1584943200000|2020-03-23 06:00:00|4574.1|4564.1|4563.3|4553.3|4574.1|4564.1|4560.8|4550.8|107
1584943500000|2020-03-23 06:05:00|4563.5|4553.5|4568.1|4558.1|4569.9|4559.9|4563.5|4553.5|111
1584943800000|2020-03-23 06:10:00|4568.4|4558.4|4577.1|4567.1|4577.6|4567.6|4568.4|4558.4|131
1584944100000|2020-03-23 06:15:00|4576.8|4566.8|4571.9|4561.9|4582.3|4572.3|4568|4558|149
1584944400000|2020-03-23 06:20:00|4572.3|4562.3|4583|4573|4585.5|4575.5|4572|4562|183
1584944700000|2020-03-23 06:25:00|4582.8|4572.8|4575.3|4565.3|4582.8|4572.8|4574|4564|119
1584945000000|2020-03-23 06:30:00|4574.4|4564.4|4574.9|4564.9|4578.5|4568.5|4567.4|4557.4|98
1584945300000|2020-03-23 06:35:00|4575|4565|4574.1|4564.1|4577.8|4567.8|4571.8|4561.8|60
1584945600000|2020-03-23 06:40:00|4575.3|4565.3|4569.5|4559.5|4578.5|4568.5|4569.5|4559.5|99
1584945900000|2020-03-23 06:45:00|4569.8|4559.8|4561.9|4551.9|4573.3|4563.3|4553.5|4543.5|158
1584946200000|2020-03-23 06:50:00|4562.1|4552.1|4571.3|4561.3|4574.1|4564.1|4558.9|4548.9|146
1584946500000|2020-03-23 06:55:00|4571|4561|4576.9|4566.9|4576.9|4566.9|4565.3|4555.3|143
1584946800000|2020-03-23 07:00:00|4577.1|4567.1|4585.1|4575.1|4585.1|4575.1|4573.4|4563.4|109
1584947100000|2020-03-23 07:05:00|4585|4575|4574.1|4564.1|4585|4575|4573.9|4563.9|114
1584947400000|2020-03-23 07:10:00|4573.4|4563.4|4576|4566|4578.6|4568.6|4573.3|4563.3|52
1584947700000|2020-03-23 07:15:00|4575.5|4565.5|4575.3|4565.3|4580.8|4570.8|4574.6|4564.6|66
1584948000000|2020-03-23 07:20:00|4575.5|4565.5|4564.6|4554.6|4576|4566|4564|4554|86
1584948300000|2020-03-23 07:25:00|4564.8|4554.8|4557|4547|4565.5|4555.5|4552.5|4542.5|82
1584948600000|2020-03-23 07:30:00|4558.1|4548.1|4548.5|4538.5|4561.8|4551.8|4547.3|4537.3|69
1584948900000|2020-03-23 07:35:00|4548.8|4538.8|4558.6|4548.6|4558.8|4548.8|4548.8|4538.8|65
1584949200000|2020-03-23 07:40:00|4558.9|4548.9|4573.9|4563.9|4575.3|4565.3|4557.9|4547.9|151
1584949500000|2020-03-23 07:45:00|4571.1|4561.1|4565|4555|4573.6|4563.6|4564|4554|102
1584949800000|2020-03-23 07:50:00|4564.5|4554.5|4577.8|4567.8|4582.9|4572.9|4564.5|4554.5|102
1584950100000|2020-03-23 07:55:00|4577.3|4567.3|4582.1|4572.1|4584.3|4574.3|4570.5|4560.5|104
1584950400000|2020-03-23 08:00:00|4582.4|4572.4|4581.5|4571.5|4590.9|4580.9|4580.9|4570.9|123
1584950700000|2020-03-23 08:05:00|4581.9|4571.9|4589.4|4579.4|4591.4|4581.4|4580.5|4570.5|89
1584951000000|2020-03-23 08:10:00|4589.9|4579.9|4582|4572|4590.5|4580.5|4578.3|4568.3|123
1584951300000|2020-03-23 08:15:00|4581.8|4571.8|4583.5|4573.5|4585.6|4575.6|4569.9|4559.9|162
1584951600000|2020-03-23 08:20:00|4583.8|4573.8|4575.6|4565.6|4583.8|4573.8|4574.5|4564.5|115
1584951900000|2020-03-23 08:25:00|4575.8|4565.8|4581.8|4571.8|4582.1|4572.1|4575.4|4565.4|124
1584952200000|2020-03-23 08:30:00|4581.9|4571.9|4583.3|4573.3|4589.8|4579.8|4576.4|4566.4|82
1584952500000|2020-03-23 08:35:00|4583.1|4573.1|4581.9|4571.9|4585.9|4575.9|4580.8|4570.8|82
1584952800000|2020-03-23 08:40:00|4582.5|4572.5|4583.3|4573.3|4584.5|4574.5|4578.5|4568.5|84
1584953100000|2020-03-23 08:45:00|4583.4|4573.4|4584.8|4574.8|4586.8|4576.8|4581.6|4571.6|81
1584953400000|2020-03-23 08:50:00|4584.3|4574.3|4576.8|4566.8|4591.1|4581.1|4576.1|4566.1|114
1584953700000|2020-03-23 08:55:00|4576.5|4566.5|4572.3|4562.3|4578.1|4568.1|4570.9|4560.9|69
1584954000000|2020-03-23 09:00:00|4572.4|4562.4|4575.9|4565.9|4587.4|4577.4|4572.4|4562.4|133
1584954300000|2020-03-23 09:05:00|4576.4|4566.4|4580.9|4570.9|4583.9|4573.9|4575.5|4565.5|98
1584954600000|2020-03-23 09:10:00|4580.8|4570.8|4570.6|4560.6|4581|4571|4570|4560|58
1584954900000|2020-03-23 09:15:00|4569.6|4559.6|4570.4|4560.4|4574.8|4564.8|4568|4558|129
1584955200000|2020-03-23 09:20:00|4570.1|4560.1|4565.1|4555.1|4576.6|4566.6|4563.8|4553.8|134
1584955500000|2020-03-23 09:25:00|4565.5|4555.5|4561.4|4551.4|4567.6|4557.6|4555.9|4545.9|94
1584955800000|2020-03-23 09:30:00|4562|4552|4567.8|4557.8|4570.8|4560.8|4560.4|4550.4|90
1584956100000|2020-03-23 09:35:00|4569.1|4559.1|4564.1|4554.1|4569.8|4559.8|4561.9|4551.9|80
1584956400000|2020-03-23 09:40:00|4563.8|4553.8|4566.5|4556.5|4568.1|4558.1|4562.5|4552.5|56
1584956700000|2020-03-23 09:45:00|4566.1|4556.1|4571.6|4561.6|4574.1|4564.1|4566.1|4556.1|121
1584957000000|2020-03-23 09:50:00|4572.3|4562.3|4573.6|4563.6|4574.6|4564.6|4569.1|4559.1|102
1584957300000|2020-03-23 09:55:00|4573.8|4563.8|4568.5|4558.5|4573.8|4563.8|4568.5|4558.5|51
1584957600000|2020-03-23 10:00:00|4568|4558|4569.4|4559.4|4572|4562|4563.9|4553.9|56
1584957900000|2020-03-23 10:05:00|4569.8|4559.8|4571.3|4561.3|4573.4|4563.4|4569.8|4559.8|68
1584958200000|2020-03-23 10:10:00|4571.1|4561.1|4567.1|4557.1|4574.4|4564.4|4567.1|4557.1|58
1584958500000|2020-03-23 10:15:00|4567.4|4557.4|4565.6|4555.6|4568.1|4558.1|4562.3|4552.3|74
1584958800000|2020-03-23 10:20:00|4565.9|4555.9|4564.1|4554.1|4569.5|4559.5|4563.6|4553.6|60
1584959100000|2020-03-23 10:25:00|4563.8|4553.8|4572.1|4562.1|4573.3|4563.3|4562.4|4552.4|74
1584959400000|2020-03-23 10:30:00|4572.9|4562.9|4576.5|4566.5|4579.1|4569.1|4572.6|4562.6|79
1584959700000|2020-03-23 10:35:00|4577.3|4567.3|4593.9|4583.9|4594.3|4584.3|4576.9|4566.9|161
1584960000000|2020-03-23 10:40:00|4594.3|4584.3|4598.6|4588.6|4603.6|4593.6|4592.5|4582.5|115
1584960300000|2020-03-23 10:45:00|4598.9|4588.9|4596.5|4586.5|4603.1|4593.1|4596.5|4586.5|67
1584960600000|2020-03-23 10:50:00|4596.8|4586.8|4597|4587|4601.6|4591.6|4594.6|4584.6|75
1584960900000|2020-03-23 10:55:00|4597.8|4587.8|4598.4|4588.4|4603.8|4593.8|4597.4|4587.4|71
1584961200000|2020-03-23 11:00:00|4598.6|4588.6|4600.6|4590.6|4601.8|4591.8|4596.6|4586.6|60
1584961500000|2020-03-23 11:05:00|4600.8|4590.8|4600.4|4590.4|4603.4|4593.4|4598.4|4588.4|65
1584961800000|2020-03-23 11:10:00|4600.1|4590.1|4597.3|4587.3|4602.5|4592.5|4595.1|4585.1|74
1584962100000|2020-03-23 11:15:00|4596.8|4586.8|4592.6|4582.6|4597.6|4587.6|4591.1|4581.1|78
1584962400000|2020-03-23 11:20:00|4591.5|4581.5|4593.1|4583.1|4593.1|4583.1|4588.8|4578.8|52
1584962700000|2020-03-23 11:25:00|4593.4|4583.4|4590.5|4580.5|4594.1|4584.1|4590.4|4580.4|68
1584963000000|2020-03-23 11:30:00|4590.3|4580.3|4566.6|4556.6|4590.4|4580.4|4566.6|4556.6|189
1584963300000|2020-03-23 11:35:00|4566.8|4556.8|4573.9|4563.9|4576.6|4566.6|4560|4550|139
1584963600000|2020-03-23 11:40:00|4574|4564|4578.3|4568.3|4583.9|4573.9|4574|4564|98
1584963900000|2020-03-23 11:45:00|4578.1|4568.1|4573|4563|4582.1|4572.1|4573|4563|66
1584964200000|2020-03-23 11:50:00|4573.3|4563.3|4574.1|4564.1|4574.4|4564.4|4568|4558|85
1584964500000|2020-03-23 11:55:00|4574|4564|4575.6|4565.6|4584.4|4574.4|4572.5|4562.5|88
1584964800000|2020-03-23 12:00:00|4574.5|4564.5|4636.3|4626.3|4636.3|4626.3|4574.5|4564.5|383
1584965100000|2020-03-23 12:05:00|4638.6|4628.6|4635.5|4625.5|4643.6|4633.6|4616.6|4606.6|270
1584965400000|2020-03-23 12:10:00|4637.4|4627.4|4652|4642|4676.4|4666.4|4637.4|4627.4|361
1584965700000|2020-03-23 12:15:00|4652.5|4642.5|4658.8|4648.8|4681.5|4671.5|4650.6|4640.6|317
1584966000000|2020-03-23 12:20:00|4658.5|4648.5|4673.6|4663.6|4680.3|4670.3|4658|4648|280
1584966300000|2020-03-23 12:25:00|4673.9|4663.9|4640.5|4630.5|4674.9|4664.9|4640.3|4630.3|308
1584966600000|2020-03-23 12:30:00|4641|4631|4631|4621|4642.9|4632.9|4622.8|4612.8|337
1584966900000|2020-03-23 12:35:00|4632.4|4622.4|4647|4637|4651.9|4641.9|4632.4|4622.4|358
1584967200000|2020-03-23 12:40:00|4647.9|4637.9|4656.1|4646.1|4664.6|4654.6|4645.3|4635.3|279
1584967500000|2020-03-23 12:45:00|4656.5|4646.5|4662.5|4652.5|4662.5|4652.5|4652|4642|179
1584967800000|2020-03-23 12:50:00|4662.4|4652.4|4663.4|4653.4|4664.6|4654.6|4651.8|4641.8|205
1584968100000|2020-03-23 12:55:00|4663.3|4653.3|4645.9|4635.9|4666.1|4656.1|4640.5|4630.5|252
1584968400000|2020-03-23 13:00:00|4645.8|4635.8|4672.6|4662.6|4674.3|4664.3|4644.3|4634.3|268
1584968700000|2020-03-23 13:05:00|4672.4|4662.4|4660|4650|4673.8|4663.8|4660|4650|226
1584969000000|2020-03-23 13:10:00|4660.5|4650.5|4652.8|4642.8|4662.9|4652.9|4645.9|4635.9|255
1584969300000|2020-03-23 13:15:00|4652.6|4642.6|4657.3|4647.3|4663.5|4653.5|4651|4641|228
1584969600000|2020-03-23 13:20:00|4657.5|4647.5|4647|4637|4657.5|4647.5|4644|4634|217
1584969900000|2020-03-23 13:25:00|4646.8|4636.8|4652.1|4642.1|4657.9|4647.9|4641.9|4631.9|220
1584970200000|2020-03-23 13:30:00|4650.9|4640.9|4622.6|4612.6|4650.9|4640.9|4612.6|4602.6|345
1584970500000|2020-03-23 13:35:00|4623.8|4613.8|4586|4576|4625|4615|4581.9|4571.9|361
1584970800000|2020-03-23 13:40:00|4586.6|4576.6|4604.4|4594.4|4608.8|4598.8|4577.3|4567.3|313
1584971100000|2020-03-23 13:45:00|4603.3|4593.3|4621.5|4611.5|4626.4|4616.4|4597.8|4587.8|302
1584971400000|2020-03-23 13:50:00|4621|4611|4620.8|4610.8|4630.6|4620.6|4609.9|4599.9|292
1584971700000|2020-03-23 13:55:00|4620.9|4610.9|4632.4|4622.4|4644|4634|4620.9|4610.9|259
1584972000000|2020-03-23 14:00:00|4632.3|4622.3|4607.1|4597.1|4637|4627|4600|4590|271
1584972300000|2020-03-23 14:05:00|4607.5|4597.5|4623.8|4613.8|4625.6|4615.6|4607.5|4597.5|260
1584972600000|2020-03-23 14:10:00|4623.9|4613.9|4636.8|4626.8|4645.3|4635.3|4623.9|4613.9|299
1584972900000|2020-03-23 14:15:00|4637.1|4627.1|4625.6|4615.6|4641.6|4631.6|4624.1|4614.1|276
1584973200000|2020-03-23 14:20:00|4626.5|4616.5|4639.8|4629.8|4644.5|4634.5|4621.4|4611.4|304
1584973500000|2020-03-23 14:25:00|4640|4630|4627.5|4617.5|4651.4|4641.4|4627.5|4617.5|278
1584973800000|2020-03-23 14:30:00|4627.6|4617.6|4627.9|4617.9|4633.9|4623.9|4618.5|4608.5|190
1584974100000|2020-03-23 14:35:00|4627.8|4617.8|4623.5|4613.5|4631|4621|4614|4604|189
1584974400000|2020-03-23 14:40:00|4623.4|4613.4|4623.9|4613.9|4628.1|4618.1|4615|4605|294
1584974700000|2020-03-23 14:45:00|4623.4|4613.4|4610.1|4600.1|4623.4|4613.4|4605.3|4595.3|234
1584975000000|2020-03-23 14:50:00|4610.3|4600.3|4608.4|4598.4|4617.8|4607.8|4606.4|4596.4|226
1584975300000|2020-03-23 14:55:00|4609.3|4599.3|4622.4|4612.4|4622.9|4612.9|4603.8|4593.8|237
1584975600000|2020-03-23 15:00:00|4622.3|4612.3|4618.9|4608.9|4625.5|4615.5|4609.4|4599.4|220
1584975900000|2020-03-23 15:05:00|4619|4609|4616.3|4606.3|4620.3|4610.3|4609.4|4599.4|187
1584976200000|2020-03-23 15:10:00|4616.5|4606.5|4605.8|4595.8|4620.5|4610.5|4604.4|4594.4|236
1584976500000|2020-03-23 15:15:00|4605|4595|4598.8|4588.8|4611.5|4601.5|4588|4578|271
1584976800000|2020-03-23 15:20:00|4598.4|4588.4|4597.3|4587.3|4605.5|4595.5|4595.4|4585.4|201
1584977100000|2020-03-23 15:25:00|4596.8|4586.8|4599|4589|4602.3|4592.3|4591.9|4581.9|219
1584977400000|2020-03-23 15:30:00|4598.4|4588.4|4598.8|4588.8|4611.5|4601.5|4597.4|4587.4|199
1584977700000|2020-03-23 15:35:00|4598.5|4588.5|4576.9|4566.9|4598.5|4588.5|4570|4560|243
1584978000000|2020-03-23 15:40:00|4576.6|4566.6|4558.1|4548.1|4576.6|4566.6|4553.9|4543.9|278
1584978300000|2020-03-23 15:45:00|4558.3|4548.3|4578.4|4568.4|4579.1|4569.1|4557|4547|264
1584978600000|2020-03-23 15:50:00|4578.1|4568.1|4581.9|4571.9|4590.4|4580.4|4575.6|4565.6|269
1584978900000|2020-03-23 15:55:00|4582.1|4572.1|4585.1|4575.1|4586.6|4576.6|4578.9|4568.9|230
1584979200000|2020-03-23 16:00:00|4584.9|4574.9|4596.6|4586.6|4602|4592|4581.3|4571.3|246
1584979500000|2020-03-23 16:05:00|4596.1|4586.1|4588|4578|4601.3|4591.3|4588|4578|229
1584979800000|2020-03-23 16:10:00|4587.8|4577.8|4590.3|4580.3|4592|4582|4579|4569|234
1584980100000|2020-03-23 16:15:00|4590.4|4580.4|4615|4605|4622.4|4612.4|4588.4|4578.4|310
1584980400000|2020-03-23 16:20:00|4615.1|4605.1|4610.8|4600.8|4624.3|4614.3|4610.8|4600.8|313
1584980700000|2020-03-23 16:25:00|4610.9|4600.9|4604.1|4594.1|4620.5|4610.5|4598.8|4588.8|237
1584981000000|2020-03-23 16:30:00|4604.4|4594.4|4617.1|4607.1|4617.1|4607.1|4602.1|4592.1|209
1584981300000|2020-03-23 16:35:00|4617.5|4607.5|4619.1|4609.1|4619.1|4609.1|4612.1|4602.1|195
1584981600000|2020-03-23 16:40:00|4619.5|4609.5|4638.1|4628.1|4642.5|4632.5|4619.1|4609.1|313
1584981900000|2020-03-23 16:45:00|4638|4628|4634.9|4624.9|4639.5|4629.5|4626.9|4616.9|338
1584982200000|2020-03-23 16:50:00|4635.1|4625.1|4631.5|4621.5|4639.5|4629.5|4624.4|4614.4|250
1584982500000|2020-03-23 16:55:00|4631.9|4621.9|4637|4627|4642.8|4632.8|4629.5|4619.5|302
1584982800000|2020-03-23 17:00:00|4635.5|4625.5|4629.8|4619.8|4639.3|4629.3|4629.5|4619.5|213
1584983100000|2020-03-23 17:05:00|4630|4620|4636|4626|4638.3|4628.3|4623|4613|166
1584983400000|2020-03-23 17:10:00|4636.3|4626.3|4644.1|4634.1|4646.6|4636.6|4632.5|4622.5|279
1584983700000|2020-03-23 17:15:00|4644.4|4634.4|4645.1|4635.1|4646.9|4636.9|4639.6|4629.6|308
1584984000000|2020-03-23 17:20:00|4644.6|4634.6|4647.3|4637.3|4649.5|4639.5|4642.6|4632.6|274
1584984300000|2020-03-23 17:25:00|4646.9|4636.9|4640.1|4630.1|4647.3|4637.3|4639.3|4629.3|198
1584984600000|2020-03-23 17:30:00|4639.8|4629.8|4644|4634|4644.3|4634.3|4635.6|4625.6|223
1584984900000|2020-03-23 17:35:00|4643.8|4633.8|4622.5|4612.5|4643.8|4633.8|4621.3|4611.3|240
1584985200000|2020-03-23 17:40:00|4622.9|4612.9|4621|4611|4629.3|4619.3|4618.8|4608.8|196
1584985500000|2020-03-23 17:45:00|4621.3|4611.3|4642.5|4632.5|4643.5|4633.5|4621.3|4611.3|190
1584985800000|2020-03-23 17:50:00|4641.6|4631.6|4637.4|4627.4|4643.6|4633.6|4631|4621|175
1584986100000|2020-03-23 17:55:00|4637|4627|4629|4619|4637|4627|4620.8|4610.8|202
1585011600000|2020-03-24 01:00:00|4614.3|4592.8|4749.4|4739.4|4768.6|4758.6|4614.3|4592.8|150
1585011900000|2020-03-24 01:05:00|4749.9|4739.9|4758.3|4748.3|4764.3|4754.3|4737.8|4727.8|443
1585012200000|2020-03-24 01:10:00|4759.4|4749.4|4757|4747|4764.1|4754.1|4744.4|4734.4|335
1585012500000|2020-03-24 01:15:00|4757.4|4747.4|4752.5|4742.5|4761.1|4751.1|4748.1|4738.1|341
1585012800000|2020-03-24 01:20:00|4752.1|4742.1|4743.3|4733.3|4756.6|4746.6|4742.5|4732.5|276
1585013100000|2020-03-24 01:25:00|4743.6|4733.6|4741.5|4731.5|4751.4|4741.4|4739.6|4729.6|279
1585013400000|2020-03-24 01:30:00|4740.9|4730.9|4727|4717|4741.3|4731.3|4727|4717|406
1585013700000|2020-03-24 01:35:00|4726.8|4716.8|4719.4|4709.4|4735.1|4725.1|4718.8|4708.8|282
1585014000000|2020-03-24 01:40:00|4719.3|4709.3|4718.6|4708.6|4723.1|4713.1|4706|4696|287
1585014300000|2020-03-24 01:45:00|4719|4709|4717.3|4707.3|4721.8|4711.8|4715.1|4705.1|153
1585014600000|2020-03-24 01:50:00|4717.5|4707.5|4725.3|4715.3|4728.3|4718.3|4716.8|4706.8|324
1585014900000|2020-03-24 01:55:00|4725|4715|4721.5|4711.5|4728.1|4718.1|4720.1|4710.1|202
1585015200000|2020-03-24 02:00:00|4721.8|4711.8|4715.4|4705.4|4724.5|4714.5|4712.3|4702.3|209
1585015500000|2020-03-24 02:05:00|4715.6|4705.6|4708.3|4698.3|4718.1|4708.1|4707.5|4697.5|213
1585015800000|2020-03-24 02:10:00|4709.3|4699.3|4719.8|4709.8|4719.9|4709.9|4707.5|4697.5|235
1585016100000|2020-03-24 02:15:00|4719.5|4709.5|4719.5|4709.5|4726.3|4716.3|4717.1|4707.1|148
1585016400000|2020-03-24 02:20:00|4719.4|4709.4|4724.3|4714.3|4725.3|4715.3|4716.9|4706.9|147
1585016700000|2020-03-24 02:25:00|4724.1|4714.1|4727.5|4717.5|4730.9|4720.9|4721.9|4711.9|155
1585017000000|2020-03-24 02:30:00|4727.3|4717.3|4729.4|4719.4|4738.1|4728.1|4724.8|4714.8|276
1585017300000|2020-03-24 02:35:00|4728.5|4718.5|4716.5|4706.5|4731.5|4721.5|4716.5|4706.5|265
1585017600000|2020-03-24 02:40:00|4716.8|4706.8|4721.3|4711.3|4725.4|4715.4|4710.9|4700.9|196
1585017900000|2020-03-24 02:45:00|4721.4|4711.4|4711.6|4701.6|4725.5|4715.5|4709.9|4699.9|208
1585018200000|2020-03-24 02:50:00|4712.8|4702.8|4717|4707|4718|4708|4707.4|4697.4|253
1585018500000|2020-03-24 02:55:00|4715.8|4705.8|4700.4|4690.4|4717.4|4707.4|4697.9|4687.9|260
1585018800000|2020-03-24 03:00:00|4700.6|4690.6|4692|4682|4702.6|4692.6|4690.4|4680.4|314
1585019100000|2020-03-24 03:05:00|4691.8|4681.8|4689.8|4679.8|4693.8|4683.8|4686|4676|255
1585019400000|2020-03-24 03:10:00|4689.5|4679.5|4677.4|4667.4|4689.8|4679.8|4670.8|4660.8|263
1585019700000|2020-03-24 03:15:00|4677|4667|4684.8|4674.8|4691.3|4681.3|4667.5|4657.5|288
1585020000000|2020-03-24 03:20:00|4684.4|4674.4|4695|4685|4695|4685|4679.8|4669.8|216
1585020300000|2020-03-24 03:25:00|4695.3|4685.3|4696.5|4686.5|4697|4687|4685.1|4675.1|211
1585020600000|2020-03-24 03:30:00|4696.8|4686.8|4699.8|4689.8|4699.8|4689.8|4691.1|4681.1|132
1585020900000|2020-03-24 03:35:00|4700.6|4690.6|4689|4679|4700.6|4690.6|4685.6|4675.6|132
1585021200000|2020-03-24 03:40:00|4690.1|4680.1|4690.8|4680.8|4695.6|4685.6|4681.8|4671.8|160
1585021500000|2020-03-24 03:45:00|4690.5|4680.5|4698.5|4688.5|4701.8|4691.8|4685.9|4675.9|118
1585021800000|2020-03-24 03:50:00|4698.9|4688.9|4692.5|4682.5|4700.3|4690.3|4692.5|4682.5|111
1585022100000|2020-03-24 03:55:00|4693|4683|4695.5|4685.5|4699|4689|4691.8|4681.8|134
1585022400000|2020-03-24 04:00:00|4695.3|4685.3|4690.3|4680.3|4695.3|4685.3|4688.8|4678.8|73
1585022700000|2020-03-24 04:05:00|4690.8|4680.8|4688.3|4678.3|4695.3|4685.3|4687.1|4677.1|86
1585023000000|2020-03-24 04:10:00|4688.5|4678.5|4677.6|4667.6|4689.1|4679.1|4675.5|4665.5|114
1585023300000|2020-03-24 04:15:00|4677.8|4667.8|4687.1|4677.1|4687.6|4677.6|4676.9|4666.9|99
1585023600000|2020-03-24 04:20:00|4686.5|4676.5|4689.1|4679.1|4691.6|4681.6|4684.8|4674.8|128
1585023900000|2020-03-24 04:25:00|4689.5|4679.5|4688.5|4678.5|4691.9|4681.9|4688|4678|126
1585024200000|2020-03-24 04:30:00|4688.4|4678.4|4680.4|4670.4|4688.4|4678.4|4680.3|4670.3|87
1585024500000|2020-03-24 04:35:00|4680|4670|4684.6|4674.6|4685.4|4675.4|4680|4670|108
1585024800000|2020-03-24 04:40:00|4684.9|4674.9|4688.5|4678.5|4692.9|4682.9|4684.9|4674.9|101
1585025100000|2020-03-24 04:45:00|4688.3|4678.3|4688.8|4678.8|4691.9|4681.9|4683.8|4673.8|80
1585025400000|2020-03-24 04:50:00|4689.3|4679.3|4691.5|4681.5|4694.5|4684.5|4688.8|4678.8|102
1585025700000|2020-03-24 04:55:00|4691.8|4681.8|4697.3|4687.3|4699.3|4689.3|4690.9|4680.9|84
1585026000000|2020-03-24 05:00:00|4697|4687|4697.5|4687.5|4700.8|4690.8|4693.3|4683.3|147
1585026300000|2020-03-24 05:05:00|4697.3|4687.3|4702.9|4692.9|4706.8|4696.8|4696|4686|121
1585026600000|2020-03-24 05:10:00|4702.6|4692.6|4699.5|4689.5|4703.3|4693.3|4697|4687|139
1585026900000|2020-03-24 05:15:00|4699.9|4689.9|4702|4692|4703.1|4693.1|4696.5|4686.5|138
1585027200000|2020-03-24 05:20:00|4701.9|4691.9|4695.1|4685.1|4702.1|4692.1|4695.1|4685.1|113
1585027500000|2020-03-24 05:25:00|4695.3|4685.3|4695|4685|4696.4|4686.4|4692.5|4682.5|98
1585027800000|2020-03-24 05:30:00|4694.8|4684.8|4663.4|4653.4|4695|4685|4663.4|4653.4|438
1585028100000|2020-03-24 05:35:00|4663|4653|4655.5|4645.5|4670|4660|4648.8|4638.8|491
1585028400000|2020-03-24 05:40:00|4655.8|4645.8|4667.8|4657.8|4674.6|4664.6|4655.8|4645.8|312
1585028700000|2020-03-24 05:45:00|4667.5|4657.5|4676.6|4666.6|4677.9|4667.9|4667.5|4657.5|270
1585029000000|2020-03-24 05:50:00|4676.3|4666.3|4680.5|4670.5|4682.1|4672.1|4676.1|4666.1|121
1585029300000|2020-03-24 05:55:00|4680.8|4670.8|4699.9|4689.9|4701.5|4691.5|4678.3|4668.3|236
1585029600000|2020-03-24 06:00:00|4700.1|4690.1|4699.4|4689.4|4710.5|4700.5|4699.4|4689.4|270
1585029900000|2020-03-24 06:05:00|4699.8|4689.8|4706.4|4696.4|4706.8|4696.8|4696.6|4686.6|161
1585030200000|2020-03-24 06:10:00|4706.8|4696.8|4711.8|4701.8|4726.3|4716.3|4706.8|4696.8|285
1585030500000|2020-03-24 06:15:00|4712|4702|4730.8|4720.8|4738.5|4728.5|4712|4702|361
1585030800000|2020-03-24 06:20:00|4730.9|4720.9|4721.3|4711.3|4734|4724|4714.3|4704.3|255
1585031100000|2020-03-24 06:25:00|4721|4711|4730.8|4720.8|4731.9|4721.9|4720.8|4710.8|150
1585031400000|2020-03-24 06:30:00|4731|4721|4719.9|4709.9|4732|4722|4716|4706|156
1585031700000|2020-03-24 06:35:00|4720.1|4710.1|4717|4707|4720.8|4710.8|4705.3|4695.3|195
1585032000000|2020-03-24 06:40:00|4716.8|4706.8|4718.5|4708.5|4720.9|4710.9|4711|4701|228
1585032300000|2020-03-24 06:45:00|4718.8|4708.8|4722.5|4712.5|4727.4|4717.4|4718|4708|204
1585032600000|2020-03-24 06:50:00|4723.1|4713.1|4732.5|4722.5|4732.9|4722.9|4720.8|4710.8|152
1585032900000|2020-03-24 06:55:00|4732.3|4722.3|4722.6|4712.6|4733.8|4723.8|4722.6|4712.6|168
1585033200000|2020-03-24 07:00:00|4722.9|4712.9|4716|4706|4725.3|4715.3|4715.8|4705.8|105
1585033500000|2020-03-24 07:05:00|4716.3|4706.3|4722|4712|4722.5|4712.5|4716|4706|62
1585033800000|2020-03-24 07:10:00|4721.9|4711.9|4715.8|4705.8|4721.9|4711.9|4714.6|4704.6|77
1585034100000|2020-03-24 07:15:00|4716.1|4706.1|4723.5|4713.5|4723.6|4713.6|4715|4705|81
1585034400000|2020-03-24 07:20:00|4723|4713|4721.9|4711.9|4727.1|4717.1|4721.9|4711.9|61
1585034700000|2020-03-24 07:25:00|4721.6|4711.6|4722.6|4712.6|4723.8|4713.8|4720.1|4710.1|69
1585035000000|2020-03-24 07:30:00|4723.8|4713.8|4733.1|4723.1|4734.4|4724.4|4723.8|4713.8|97
1585035300000|2020-03-24 07:35:00|4733|4723|4748.8|4738.8|4749.1|4739.1|4732.4|4722.4|100
1585035600000|2020-03-24 07:40:00|4749|4739|4744.6|4734.6|4752.5|4742.5|4744.5|4734.5|115
1585035900000|2020-03-24 07:45:00|4743.6|4733.6|4734.1|4724.1|4750|4740|4732.5|4722.5|92
1585036200000|2020-03-24 07:50:00|4734.3|4724.3|4737.8|4727.8|4737.8|4727.8|4729.9|4719.9|69
1585036500000|2020-03-24 07:55:00|4737.1|4727.1|4741.5|4731.5|4741.5|4731.5|4734.4|4724.4|63
1585036800000|2020-03-24 08:00:00|4741.3|4731.3|4752|4742|4753.4|4743.4|4737.6|4727.6|131
1585037100000|2020-03-24 08:05:00|4750.6|4740.6|4751|4741|4753.4|4743.4|4748.6|4738.6|82
1585037400000|2020-03-24 08:10:00|4750.9|4740.9|4747.9|4737.9|4752.9|4742.9|4746.8|4736.8|107
1585037700000|2020-03-24 08:15:00|4748.1|4738.1|4740.8|4730.8|4750.9|4740.9|4737.4|4727.4|119
1585038000000|2020-03-24 08:20:00|4740.9|4730.9|4738.6|4728.6|4743.5|4733.5|4737.1|4727.1|139
1585038300000|2020-03-24 08:25:00|4738.8|4728.8|4734.9|4724.9|4742.5|4732.5|4734.9|4724.9|99
1585038600000|2020-03-24 08:30:00|4734.6|4724.6|4730.4|4720.4|4735.9|4725.9|4728.4|4718.4|160
1585038900000|2020-03-24 08:35:00|4730|4720|4739.3|4729.3|4739.3|4729.3|4729.8|4719.8|136
1585039200000|2020-03-24 08:40:00|4739.8|4729.8|4737|4727|4741.5|4731.5|4735.6|4725.6|70
1585039500000|2020-03-24 08:45:00|4736.8|4726.8|4737.3|4727.3|4738|4728|4735|4725|96
1585039800000|2020-03-24 08:50:00|4736|4726|4738.9|4728.9|4741|4731|4735.9|4725.9|64
1585040100000|2020-03-24 08:55:00|4738.8|4728.8|4746.5|4736.5|4746.5|4736.5|4738.1|4728.1|85
1585040400000|2020-03-24 09:00:00|4746.4|4736.4|4743.3|4733.3|4752.6|4742.6|4742.3|4732.3|139
1585040700000|2020-03-24 09:05:00|4743|4733|4754.1|4744.1|4756.4|4746.4|4742.3|4732.3|72
1585041000000|2020-03-24 09:10:00|4755.5|4745.5|4763.3|4753.3|4763.3|4753.3|4754.5|4744.5|71
1585041300000|2020-03-24 09:15:00|4763.4|4753.4|4773.8|4763.8|4775.1|4765.1|4763.4|4753.4|129
1585041600000|2020-03-24 09:20:00|4774|4764|4786.1|4776.1|4792|4782|4774|4764|151
1585041900000|2020-03-24 09:25:00|4785.8|4775.8|4783.5|4773.5|4788.6|4778.6|4781.6|4771.6|118
1585042200000|2020-03-24 09:30:00|4783.1|4773.1|4789|4779|4791.5|4781.5|4783.1|4773.1|121
1585042500000|2020-03-24 09:35:00|4788.8|4778.8|4796.3|4786.3|4798.4|4788.4|4784.9|4774.9|129
1585042800000|2020-03-24 09:40:00|4796.1|4786.1|4797.8|4787.8|4799.6|4789.6|4793.9|4783.9|91
1585043100000|2020-03-24 09:45:00|4798.3|4788.3|4803.5|4793.5|4809.9|4799.9|4798.3|4788.3|116
1585043400000|2020-03-24 09:50:00|4803.8|4793.8|4801.6|4791.6|4803.9|4793.9|4798.5|4788.5|76
1585043700000|2020-03-24 09:55:00|4800.9|4790.9|4806.6|4796.6|4806.8|4796.8|4800.4|4790.4|82
1585044000000|2020-03-24 10:00:00|4807.1|4797.1|4809.6|4799.6|4810|4800|4798.8|4788.8|119
1585044300000|2020-03-24 10:05:00|4809.9|4799.9|4812.3|4802.3|4812.9|4802.9|4808.4|4798.4|66
1585044600000|2020-03-24 10:10:00|4812.5|4802.5|4813.3|4803.3|4813.6|4803.6|4808.5|4798.5|89
1585044900000|2020-03-24 10:15:00|4813|4803|4812.8|4802.8|4814.4|4804.4|4808.4|4798.4|59
1585045200000|2020-03-24 10:20:00|4813|4803|4813.4|4803.4|4813.6|4803.6|4810.5|4800.5|51
1585045500000|2020-03-24 10:25:00|4813.6|4803.6|4808.9|4798.9|4813.9|4803.9|4805|4795|94
1585045800000|2020-03-24 10:30:00|4809.1|4799.1|4802.8|4792.8|4811|4801|4801.9|4791.9|61
1585046100000|2020-03-24 10:35:00|4803.3|4793.3|4806.5|4796.5|4812|4802|4802.6|4792.6|88
1585046400000|2020-03-24 10:40:00|4806.6|4796.6|4805.5|4795.5|4807.4|4797.4|4802|4792|47
1585046700000|2020-03-24 10:45:00|4805.6|4795.6|4803.8|4793.8|4807.8|4797.8|4802.4|4792.4|70
1585047000000|2020-03-24 10:50:00|4802.9|4792.9|4801.9|4791.9|4803.5|4793.5|4798.5|4788.5|64
1585047300000|2020-03-24 10:55:00|4802.3|4792.3|4798.4|4788.4|4803|4793|4794.1|4784.1|104
1585047600000|2020-03-24 11:00:00|4798.5|4788.5|4796.1|4786.1|4801.8|4791.8|4792.3|4782.3|81
1585047900000|2020-03-24 11:05:00|4796.3|4786.3|4792.1|4782.1|4798.8|4788.8|4790.5|4780.5|70
1585048200000|2020-03-24 11:10:00|4792.3|4782.3|4792.4|4782.4|4797.6|4787.6|4788.4|4778.4|97
1585048500000|2020-03-24 11:15:00|4791.6|4781.6|4788.4|4778.4|4795.1|4785.1|4784.1|4774.1|153
1585048800000|2020-03-24 11:20:00|4787.8|4777.8|4785.6|4775.6|4789.9|4779.9|4783.1|4773.1|127
1585049100000|2020-03-24 11:25:00|4785.8|4775.8|4791.4|4781.4|4791.4|4781.4|4782.4|4772.4|143
1585049400000|2020-03-24 11:30:00|4791.3|4781.3|4797.6|4787.6|4797.9|4787.9|4785.5|4775.5|149
1585049700000|2020-03-24 11:35:00|4798|4788|4801.9|4791.9|4803.6|4793.6|4793.9|4783.9|94
1585050000000|2020-03-24 11:40:00|4802.1|4792.1|4805.8|4795.8|4814.4|4804.4|4800.9|4790.9|185
1585050300000|2020-03-24 11:45:00|4805.4|4795.4|4813.5|4803.5|4813.6|4803.6|4804.3|4794.3|113
1585050600000|2020-03-24 11:50:00|4813|4803|4820.3|4810.3|4823|4813|4810.8|4800.8|183
1585050900000|2020-03-24 11:55:00|4820.1|4810.1|4806.9|4796.9|4820.1|4810.1|4806.4|4796.4|159
1585051200000|2020-03-24 12:00:00|4807.1|4797.1|4799.6|4789.6|4811.6|4801.6|4799.5|4789.5|232
1585051500000|2020-03-24 12:05:00|4799.9|4789.9|4790.9|4780.9|4803|4793|4790|4780|240
1585051800000|2020-03-24 12:10:00|4790.4|4780.4|4794.9|4784.9|4798.3|4788.3|4788.3|4778.3|221
1585052100000|2020-03-24 12:15:00|4795.1|4785.1|4799.8|4789.8|4801.6|4791.6|4793.9|4783.9|160
1585052400000|2020-03-24 12:20:00|4799.3|4789.3|4797.5|4787.5|4801.5|4791.5|4796|4786|178
1585052700000|2020-03-24 12:25:00|4797.3|4787.3|4802.6|4792.6|4806.4|4796.4|4795|4785|190
1585053000000|2020-03-24 12:30:00|4802.9|4792.9|4802.9|4792.9|4807.3|4797.3|4797.6|4787.6|278
1585053300000|2020-03-24 12:35:00|4803.5|4793.5|4816.3|4806.3|4817|4807|4803|4793|234
1585053600000|2020-03-24 12:40:00|4815.9|4805.9|4812.1|4802.1|4818.3|4808.3|4810.8|4800.8|192
1585053900000|2020-03-24 12:45:00|4812.3|4802.3|4828.9|4818.9|4836|4826|4812.3|4802.3|209
1585054200000|2020-03-24 12:50:00|4829.5|4819.5|4853.3|4843.3|4860.1|4850.1|4827.9|4817.9|314
1585054500000|2020-03-24 12:55:00|4855|4845|4859.6|4849.6|4861.5|4851.5|4851.5|4841.5|301
1585054800000|2020-03-24 13:00:00|4859.4|4849.4|4864.8|4854.8|4875.5|4865.5|4853.1|4843.1|264
1585055100000|2020-03-24 13:05:00|4864.3|4854.3|4863.4|4853.4|4871.9|4861.9|4857.5|4847.5|218
1585055400000|2020-03-24 13:10:00|4863.3|4853.3|4871.9|4861.9|4886.4|4876.4|4860.9|4850.9|280
1585055700000|2020-03-24 13:15:00|4871.1|4861.1|4875.5|4865.5|4881.8|4871.8|4871.1|4861.1|127
1585056000000|2020-03-24 13:20:00|4875.3|4865.3|4870.4|4860.4|4878.8|4868.8|4869.6|4859.6|140
1585056300000|2020-03-24 13:25:00|4870.6|4860.6|4891.1|4881.1|4894.6|4884.6|4868.8|4858.8|228
1585056600000|2020-03-24 13:30:00|4892.3|4882.3|4894|4884|4900.8|4890.8|4884.8|4874.8|333
1585056900000|2020-03-24 13:35:00|4893.8|4883.8|4886.4|4876.4|4903.6|4893.6|4884.4|4874.4|413
1585057200000|2020-03-24 13:40:00|4886.6|4876.6|4874.4|4864.4|4896.9|4886.9|4873.6|4863.6|392
1585057500000|2020-03-24 13:45:00|4875|4865|4873.9|4863.9|4888.6|4878.6|4872|4862|380
1585057800000|2020-03-24 13:50:00|4874.1|4864.1|4879|4869|4882.8|4872.8|4859.3|4849.3|366
1585058100000|2020-03-24 13:55:00|4879.3|4869.3|4872.9|4862.9|4881.9|4871.9|4861.3|4851.3|251
1585058400000|2020-03-24 14:00:00|4873|4863|4876|4866|4879.3|4869.3|4871.8|4861.8|249
1585058700000|2020-03-24 14:05:00|4877.5|4867.5|4881.3|4871.3|4886|4876|4876.4|4866.4|265
1585059000000|2020-03-24 14:10:00|4881.5|4871.5|4879.1|4869.1|4881.6|4871.6|4870.3|4860.3|271
1585059300000|2020-03-24 14:15:00|4879.5|4869.5|4884.1|4874.1|4886.3|4876.3|4877.8|4867.8|266
1585059600000|2020-03-24 14:20:00|4884.6|4874.6|4885.5|4875.5|4886|4876|4880.4|4870.4|204
1585059900000|2020-03-24 14:25:00|4885.4|4875.4|4883|4873|4886.4|4876.4|4881.6|4871.6|188
1585060200000|2020-03-24 14:30:00|4882.4|4872.4|4881.5|4871.5|4885.5|4875.5|4877.3|4867.3|233
1585060500000|2020-03-24 14:35:00|4881.1|4871.1|4883.8|4873.8|4885|4875|4880.6|4870.6|214
1585060800000|2020-03-24 14:40:00|4883.6|4873.6|4884.8|4874.8|4884.9|4874.9|4879.9|4869.9|197
1585061400000|2020-03-24 14:50:00|4879.4|4869.4|4878.9|4868.9|4882.8|4872.8|4876.3|4866.3|125
1585061700000|2020-03-24 14:55:00|4879.1|4869.1|4892.5|4882.5|4893.6|4883.6|4879|4869|211
1585062000000|2020-03-24 15:00:00|4892.3|4882.3|4907.3|4897.3|4912.8|4902.8|4892.3|4882.3|300
1585062300000|2020-03-24 15:05:00|4907.9|4897.9|4911.8|4901.8|4912.6|4902.6|4891.5|4881.5|278
1585062600000|2020-03-24 15:10:00|4911.5|4901.5|4932.3|4922.3|4932.5|4922.5|4911.5|4901.5|263
1585062900000|2020-03-24 15:15:00|4933.1|4923.1|4927.4|4917.4|4933.5|4923.5|4924.4|4914.4|268
1585063200000|2020-03-24 15:20:00|4927.5|4917.5|4920|4910|4928.6|4918.6|4918.1|4908.1|278
1585063500000|2020-03-24 15:25:00|4919.8|4909.8|4926.3|4916.3|4932.3|4922.3|4914.5|4904.5|226
1585063800000|2020-03-24 15:30:00|4926.5|4916.5|4932|4922|4933.6|4923.6|4926.4|4916.4|170
1585064100000|2020-03-24 15:35:00|4932.3|4922.3|4928|4918|4933.6|4923.6|4926|4916|143
1585064400000|2020-03-24 15:40:00|4927.1|4917.1|4913.8|4903.8|4928.4|4918.4|4911.8|4901.8|179
1585064700000|2020-03-24 15:45:00|4914|4904|4878.8|4868.8|4914.4|4904.4|4878.8|4868.8|264
1585065000000|2020-03-24 15:50:00|4879|4869|4867.1|4857.1|4885.4|4875.4|4860.1|4850.1|323
1585065300000|2020-03-24 15:55:00|4867.3|4857.3|4853.4|4843.4|4870.3|4860.3|4852.5|4842.5|265
1585065600000|2020-03-24 16:00:00|4853|4843|4841.3|4831.3|4853.3|4843.3|4841|4831|240
1585065900000|2020-03-24 16:05:00|4841.5|4831.5|4844.6|4834.6|4846.5|4836.5|4830.8|4820.8|227
1585066200000|2020-03-24 16:10:00|4846.3|4836.3|4864|4854|4871.1|4861.1|4846.3|4836.3|287
1585066500000|2020-03-24 16:15:00|4864.9|4854.9|4863.1|4853.1|4868.8|4858.8|4863|4853|209
1585066800000|2020-03-24 16:20:00|4862.9|4852.9|4857.8|4847.8|4867.3|4857.3|4856.9|4846.9|234
1585067100000|2020-03-24 16:25:00|4857|4847|4861.3|4851.3|4866.5|4856.5|4851|4841|195
1585067400000|2020-03-24 16:30:00|4861.5|4851.5|4869.5|4859.5|4869.5|4859.5|4856.5|4846.5|227
1585067700000|2020-03-24 16:35:00|4870.1|4860.1|4864.9|4854.9|4870.6|4860.6|4862.5|4852.5|208
1585068000000|2020-03-24 16:40:00|4864.8|4854.8|4836.3|4826.3|4865.9|4855.9|4836|4826|330
1585068300000|2020-03-24 16:45:00|4836.8|4826.8|4816.6|4806.6|4837.9|4827.9|4807.5|4797.5|417
1585068600000|2020-03-24 16:50:00|4817.1|4807.1|4824.3|4814.3|4827.1|4817.1|4816|4806|253
1585068900000|2020-03-24 16:55:00|4823.9|4813.9|4816.1|4806.1|4824.1|4814.1|4813.3|4803.3|292
1585069200000|2020-03-24 17:00:00|4816.5|4806.5|4822|4812|4822.3|4812.3|4808.9|4798.9|239
1585069500000|2020-03-24 17:05:00|4821.8|4811.8|4829|4819|4831.3|4821.3|4821.3|4811.3|213
1585069800000|2020-03-24 17:10:00|4828.5|4818.5|4837|4827|4837.3|4827.3|4824.9|4814.9|202
1585070100000|2020-03-24 17:15:00|4836.5|4826.5|4831.4|4821.4|4842.5|4832.5|4812|4802|240
1585070400000|2020-03-24 17:20:00|4831.6|4821.6|4826.8|4816.8|4831.9|4821.9|4824.9|4814.9|170
1585070700000|2020-03-24 17:25:00|4826.6|4816.6|4834.5|4824.5|4837.8|4827.8|4825.5|4815.5|274
1585071000000|2020-03-24 17:30:00|4833.1|4823.1|4833.9|4823.9|4840|4830|4833.1|4823.1|214
1585071300000|2020-03-24 17:35:00|4834.3|4824.3|4842|4832|4844.3|4834.3|4833.6|4823.6|143
1585071600000|2020-03-24 17:40:00|4842.3|4832.3|4844.3|4834.3|4844.3|4834.3|4837.1|4827.1|194
1585071900000|2020-03-24 17:45:00|4844|4834|4839.4|4829.4|4845.8|4835.8|4839.4|4829.4|141
1585072200000|2020-03-24 17:50:00|4839.1|4829.1|4837.3|4827.3|4839.4|4829.4|4827.3|4817.3|176
1585072500000|2020-03-24 17:55:00|4837|4827|4835.8|4825.8|4838.6|4828.6|4832.8|4822.8|139
1585098000000|2020-03-25 01:00:00|4854|4837.8|4837.6|4827.6|4854|4840.3|4835.3|4825.3|117
1585098300000|2020-03-25 01:05:00|4837.5|4827.5|4855.6|4845.6|4870.1|4860.1|4833|4823|353
1585098600000|2020-03-25 01:10:00|4854.6|4844.6|4843.3|4833.3|4855|4845|4838.4|4828.4|213
1585098900000|2020-03-25 01:15:00|4844.4|4834.4|4821.1|4811.1|4844.8|4834.8|4819.3|4809.3|252
1585099200000|2020-03-25 01:20:00|4821|4811|4822|4812|4829|4819|4816|4806|217
1585099500000|2020-03-25 01:25:00|4821.6|4811.6|4821|4811|4825.8|4815.8|4814.4|4804.4|170
1585099800000|2020-03-25 01:30:00|4821.8|4811.8|4826.4|4816.4|4833.8|4823.8|4821|4811|203
1585100100000|2020-03-25 01:35:00|4826.5|4816.5|4826.3|4816.3|4827.9|4817.9|4816.3|4806.3|231
1585100400000|2020-03-25 01:40:00|4826.5|4816.5|4823.3|4813.3|4832.1|4822.1|4817.6|4807.6|373
1585100700000|2020-03-25 01:45:00|4823.8|4813.8|4822.3|4812.3|4825|4815|4814.9|4804.9|188
1585101000000|2020-03-25 01:50:00|4822|4812|4824.8|4814.8|4827|4817|4821.9|4811.9|167
1585101300000|2020-03-25 01:55:00|4825.1|4815.1|4820|4810|4826.6|4816.6|4816.8|4806.8|203
1585101600000|2020-03-25 02:00:00|4819.8|4809.8|4815.5|4805.5|4820.5|4810.5|4813.8|4803.8|108
1585101900000|2020-03-25 02:05:00|4814.3|4804.3|4817.5|4807.5|4821.8|4811.8|4812.8|4802.8|146
1585102200000|2020-03-25 02:10:00|4817.3|4807.3|4817.5|4807.5|4819.3|4809.3|4814.1|4804.1|134
1585102500000|2020-03-25 02:15:00|4817.8|4807.8|4819.3|4809.3|4822.6|4812.6|4817.8|4807.8|52
1585102800000|2020-03-25 02:20:00|4819.5|4809.5|4817.5|4807.5|4820.1|4810.1|4817.4|4807.4|37
1585103100000|2020-03-25 02:25:00|4817.4|4807.4|4816.8|4806.8|4818.4|4808.4|4816.6|4806.6|34
1585103400000|2020-03-25 02:30:00|4816.3|4806.3|4805|4795|4816.3|4806.3|4801.9|4791.9|149
1585103700000|2020-03-25 02:35:00|4805.3|4795.3|4806.3|4796.3|4810.5|4800.5|4803|4793|125
1585104000000|2020-03-25 02:40:00|4806.1|4796.1|4807.8|4797.8|4810.6|4800.6|4804|4794|111
1585104300000|2020-03-25 02:45:00|4808|4798|4808.6|4798.6|4810.1|4800.1|4800.9|4790.9|147
1585104600000|2020-03-25 02:50:00|4808.8|4798.8|4821.6|4811.6|4821.6|4811.6|4802.3|4792.3|161
1585104900000|2020-03-25 02:55:00|4822.1|4812.1|4843.8|4833.8|4852.1|4842.1|4820.5|4810.5|240
1585105200000|2020-03-25 03:00:00|4843.5|4833.5|4840|4830|4845.5|4835.5|4838.1|4828.1|183
1585105500000|2020-03-25 03:05:00|4840.3|4830.3|4841.6|4831.6|4848.8|4838.8|4840|4830|133
1585105800000|2020-03-25 03:10:00|4841.9|4831.9|4832.8|4822.8|4844.3|4834.3|4832.8|4822.8|144
1585106100000|2020-03-25 03:15:00|4833|4823|4826|4816|4836.3|4826.3|4820.9|4810.9|216
1585106400000|2020-03-25 03:20:00|4826.8|4816.8|4831.8|4821.8|4835|4825|4823.8|4813.8|186
1585106700000|2020-03-25 03:25:00|4832.1|4822.1|4819|4809|4832.9|4822.9|4817.5|4807.5|134
1585107000000|2020-03-25 03:30:00|4818.6|4808.6|4812.8|4802.8|4825.5|4815.5|4811.8|4801.8|82
1585107300000|2020-03-25 03:35:00|4813|4803|4814.9|4804.9|4814.9|4804.9|4811.1|4801.1|71
1585107600000|2020-03-25 03:40:00|4814.8|4804.8|4814.9|4804.9|4815|4805|4812.8|4802.8|46
1585107900000|2020-03-25 03:45:00|4815.1|4805.1|4815.9|4805.9|4818.9|4808.9|4815.1|4805.1|35
1585108200000|2020-03-25 03:50:00|4816.1|4806.1|4813.9|4803.9|4816.1|4806.1|4811.8|4801.8|53
1585108500000|2020-03-25 03:55:00|4814.1|4804.1|4813.5|4803.5|4814.4|4804.4|4813|4803|39
1585108800000|2020-03-25 04:00:00|4813.8|4803.8|4812|4802|4817|4807|4812|4802|35
1585109100000|2020-03-25 04:05:00|4813.5|4803.5|4815.3|4805.3|4815.3|4805.3|4813.5|4803.5|11
1585109400000|2020-03-25 04:10:00|4815.1|4805.1|4812.9|4802.9|4815.1|4805.1|4812.1|4802.1|21
1585109700000|2020-03-25 04:15:00|4812.5|4802.5|4810|4800|4812.5|4802.5|4807.5|4797.5|32
1585110000000|2020-03-25 04:20:00|4809.8|4799.8|4807.5|4797.5|4809.8|4799.8|4807.3|4797.3|17
1585110300000|2020-03-25 04:25:00|4806.6|4796.6|4802.9|4792.9|4808.8|4798.8|4802.9|4792.9|45
1585110600000|2020-03-25 04:30:00|4802.6|4792.6|4807.9|4797.9|4808.9|4798.9|4802.6|4792.6|68
1585110900000|2020-03-25 04:35:00|4808.1|4798.1|4815.1|4805.1|4815.1|4805.1|4808.1|4798.1|57
1585111200000|2020-03-25 04:40:00|4815.3|4805.3|4807.5|4797.5|4816.8|4806.8|4807.5|4797.5|56
1585111500000|2020-03-25 04:45:00|4808|4798|4808.1|4798.1|4808.9|4798.9|4804.9|4794.9|47
1585111800000|2020-03-25 04:50:00|4807.5|4797.5|4814.9|4804.9|4815|4805|4807.3|4797.3|45
1585112100000|2020-03-25 04:55:00|4814.8|4804.8|4842|4832|4852|4842|4809.8|4799.8|138
1585112400000|2020-03-25 05:00:00|4841.5|4831.5|4830.1|4820.1|4848.9|4838.9|4823|4813|149
1585112700000|2020-03-25 05:05:00|4830|4820|4844.6|4834.6|4849.9|4839.9|4829.3|4819.3|195
1585113000000|2020-03-25 05:10:00|4844|4834|4846.3|4836.3|4858.5|4848.5|4841|4831|158
1585113300000|2020-03-25 05:15:00|4845.8|4835.8|4827.8|4817.8|4846.5|4836.5|4827.8|4817.8|196
1585113600000|2020-03-25 05:20:00|4828|4818|4838.3|4828.3|4839.1|4829.1|4826.6|4816.6|137
1585113900000|2020-03-25 05:25:00|4837.8|4827.8|4840.5|4830.5|4841.8|4831.8|4834.3|4824.3|136
1585114200000|2020-03-25 05:30:00|4841.1|4831.1|4813.4|4803.4|4847|4837|4805.3|4795.3|410
1585114500000|2020-03-25 05:35:00|4813.3|4803.3|4819.8|4809.8|4824.4|4814.4|4807.8|4797.8|235
1585114800000|2020-03-25 05:40:00|4819.9|4809.9|4818.3|4808.3|4828.1|4818.1|4815.6|4805.6|238
1585115100000|2020-03-25 05:45:00|4818.5|4808.5|4816.5|4806.5|4820.5|4810.5|4814.1|4804.1|202
1585115400000|2020-03-25 05:50:00|4816.4|4806.4|4813|4803|4821.3|4811.3|4811.4|4801.4|237
1585115700000|2020-03-25 05:55:00|4813.4|4803.4|4826.6|4816.6|4827.5|4817.5|4812.8|4802.8|176
1585116000000|2020-03-25 06:00:00|4827.4|4817.4|4828.3|4818.3|4833.3|4823.3|4820.9|4810.9|281
1585116300000|2020-03-25 06:05:00|4829|4819|4835.5|4825.5|4842.3|4832.3|4828.8|4818.8|241
1585116600000|2020-03-25 06:10:00|4836|4826|4829.6|4819.6|4840.3|4830.3|4828|4818|188
1585116900000|2020-03-25 06:15:00|4829.9|4819.9|4829.9|4819.9|4834.1|4824.1|4821.6|4811.6|194
1585117200000|2020-03-25 06:20:00|4829.1|4819.1|4834.3|4824.3|4834.8|4824.8|4826|4816|151
1585117500000|2020-03-25 06:25:00|4834|4824|4837.8|4827.8|4839.5|4829.5|4831.6|4821.6|144
1585117800000|2020-03-25 06:30:00|4837.9|4827.9|4835.5|4825.5|4839.8|4829.8|4833.8|4823.8|191
1585118100000|2020-03-25 06:35:00|4835.4|4825.4|4833.1|4823.1|4835.4|4825.4|4828.8|4818.8|140
1585118400000|2020-03-25 06:40:00|4833.4|4823.4|4852|4842|4853|4843|4833.1|4823.1|197
1585118700000|2020-03-25 06:45:00|4852.3|4842.3|4851.3|4841.3|4853.5|4843.5|4844.5|4834.5|173
1585119000000|2020-03-25 06:50:00|4850.9|4840.9|4843.5|4833.5|4851.5|4841.5|4839.9|4829.9|219
1585119300000|2020-03-25 06:55:00|4843.3|4833.3|4866.4|4856.4|4868.3|4858.3|4840.6|4830.6|200
1585119600000|2020-03-25 07:00:00|4866.5|4856.5|4861.8|4851.8|4870.3|4860.3|4853.6|4843.6|135
1585119900000|2020-03-25 07:05:00|4862|4852|4865.6|4855.6|4866.6|4856.6|4862|4852|66
1585120200000|2020-03-25 07:10:00|4865.4|4855.4|4866.5|4856.5|4869.5|4859.5|4862.3|4852.3|88
1585120500000|2020-03-25 07:15:00|4866.3|4856.3|4860.8|4850.8|4866.4|4856.4|4858.9|4848.9|150
1585120800000|2020-03-25 07:20:00|4860.9|4850.9|4860|4850|4865.8|4855.8|4859.8|4849.8|90
1585121100000|2020-03-25 07:25:00|4861.1|4851.1|4865.3|4855.3|4875.6|4865.6|4859.5|4849.5|131
1585121400000|2020-03-25 07:30:00|4865.5|4855.5|4859.4|4849.4|4865.5|4855.5|4858.6|4848.6|139
1585121700000|2020-03-25 07:35:00|4859.3|4849.3|4865.3|4855.3|4866.6|4856.6|4858.5|4848.5|142
1585122000000|2020-03-25 07:40:00|4865.1|4855.1|4878|4868|4878|4868|4864.4|4854.4|107
1585122300000|2020-03-25 07:45:00|4879|4869|4877|4867|4883.1|4873.1|4876.4|4866.4|68
1585122600000|2020-03-25 07:50:00|4877.3|4867.3|4882.6|4872.6|4887|4877|4868.5|4858.5|128
1585122900000|2020-03-25 07:55:00|4882.8|4872.8|4890.4|4880.4|4890.4|4880.4|4880.8|4870.8|163
1585123200000|2020-03-25 08:00:00|4890.8|4880.8|4851.3|4841.3|4890.8|4880.8|4848.4|4838.4|298
1585123500000|2020-03-25 08:05:00|4851.5|4841.5|4848.9|4838.9|4857.9|4847.9|4846.6|4836.6|239
1585123800000|2020-03-25 08:10:00|4848.8|4838.8|4842.4|4832.4|4849.8|4839.8|4839|4829|173
1585124100000|2020-03-25 08:15:00|4842.6|4832.6|4838.3|4828.3|4845.5|4835.5|4832.4|4822.4|152
1585124400000|2020-03-25 08:20:00|4839.8|4829.8|4850.8|4840.8|4851.6|4841.6|4839.8|4829.8|159
1585124700000|2020-03-25 08:25:00|4851|4841|4851.5|4841.5|4852.9|4842.9|4844.6|4834.6|152
1585125000000|2020-03-25 08:30:00|4851.8|4841.8|4854.6|4844.6|4854.6|4844.6|4846.9|4836.9|132
1585125300000|2020-03-25 08:35:00|4855|4845|4846.9|4836.9|4856.1|4846.1|4845.3|4835.3|99
1585125600000|2020-03-25 08:40:00|4846.5|4836.5|4862.6|4852.6|4862.9|4852.9|4845|4835|140
1585125900000|2020-03-25 08:45:00|4862.5|4852.5|4860.8|4850.8|4863.5|4853.5|4856.8|4846.8|124
1585126200000|2020-03-25 08:50:00|4860.9|4850.9|4859.1|4849.1|4864.4|4854.4|4855.8|4845.8|129
1585126500000|2020-03-25 08:55:00|4859|4849|4867.1|4857.1|4872|4862|4858.5|4848.5|121
1585126800000|2020-03-25 09:00:00|4867.3|4857.3|4866.6|4856.6|4872.3|4862.3|4864.9|4854.9|129
1585127100000|2020-03-25 09:05:00|4867.1|4857.1|4871|4861|4871.4|4861.4|4862.4|4852.4|115
1585127400000|2020-03-25 09:10:00|4871.3|4861.3|4864.1|4854.1|4871.3|4861.3|4861.3|4851.3|55
1585127700000|2020-03-25 09:15:00|4863.3|4853.3|4847.4|4837.4|4863.3|4853.3|4847|4837|164
1585128000000|2020-03-25 09:20:00|4847.1|4837.1|4850.8|4840.8|4851.4|4841.4|4843.9|4833.9|108
1585128300000|2020-03-25 09:25:00|4851.1|4841.1|4847.5|4837.5|4851.5|4841.5|4844.6|4834.6|113
1585128600000|2020-03-25 09:30:00|4847.8|4837.8|4847|4837|4849.1|4839.1|4842.3|4832.3|94
1585128900000|2020-03-25 09:35:00|4846.9|4836.9|4850.3|4840.3|4850.8|4840.8|4842.6|4832.6|72
1585129200000|2020-03-25 09:40:00|4850|4840|4838.9|4828.9|4850.3|4840.3|4838|4828|111
1585129500000|2020-03-25 09:45:00|4838.8|4828.8|4840.9|4830.9|4844.1|4834.1|4838.8|4828.8|113
1585129800000|2020-03-25 09:50:00|4840.8|4830.8|4839.5|4829.5|4843.1|4833.1|4836.9|4826.9|148
1585130100000|2020-03-25 09:55:00|4839.4|4829.4|4843.9|4833.9|4844.1|4834.1|4835.4|4825.4|91
1585130400000|2020-03-25 10:00:00|4843.6|4833.6|4839.8|4829.8|4843.9|4833.9|4835.3|4825.3|121
1585130700000|2020-03-25 10:05:00|4839.6|4829.6|4818.8|4808.8|4839.6|4829.6|4818.8|4808.8|167
1585131000000|2020-03-25 10:10:00|4818.9|4808.9|4816.4|4806.4|4820.4|4810.4|4813.1|4803.1|103
1585131300000|2020-03-25 10:15:00|4816.5|4806.5|4821.9|4811.9|4830.1|4820.1|4816.5|4806.5|167
1585131600000|2020-03-25 10:20:00|4821.6|4811.6|4812.4|4802.4|4823.4|4813.4|4811.9|4801.9|189
1585131900000|2020-03-25 10:25:00|4811.4|4801.4|4798.9|4788.9|4812.5|4802.5|4794.3|4784.3|156
1585132200000|2020-03-25 10:30:00|4798.6|4788.6|4795.5|4785.5|4804.1|4794.1|4795.5|4785.5|172
1585132500000|2020-03-25 10:35:00|4795.8|4785.8|4796.3|4786.3|4796.5|4786.5|4789.6|4779.6|179
1585132800000|2020-03-25 10:40:00|4796|4786|4790|4780|4796.3|4786.3|4786.3|4776.3|246
1585133100000|2020-03-25 10:45:00|4789.1|4779.1|4771.5|4761.5|4789.1|4779.1|4768.3|4758.3|295
1585133400000|2020-03-25 10:50:00|4771.6|4761.6|4771.4|4761.4|4774.8|4764.8|4767.3|4757.3|236
1585133700000|2020-03-25 10:55:00|4771.8|4761.8|4762.4|4752.4|4773.9|4763.9|4759.1|4749.1|285
1585134000000|2020-03-25 11:00:00|4761.6|4751.6|4771.4|4761.4|4774.4|4764.4|4756.6|4746.6|249
1585134300000|2020-03-25 11:05:00|4771.3|4761.3|4770.3|4760.3|4781.3|4771.3|4759.6|4749.6|238
1585134600000|2020-03-25 11:10:00|4769.3|4759.3|4770.6|4760.6|4789.1|4779.1|4766.3|4756.3|304
1585134900000|2020-03-25 11:15:00|4771.1|4761.1|4777.1|4767.1|4780|4770|4769.6|4759.6|235
1585135200000|2020-03-25 11:20:00|4777|4767|4779.8|4769.8|4782|4772|4773.6|4763.6|210
1585135500000|2020-03-25 11:25:00|4780|4770|4775.6|4765.6|4781|4771|4774.9|4764.9|158
1585135800000|2020-03-25 11:30:00|4776|4766|4761.3|4751.3|4778.4|4768.4|4761.3|4751.3|223
1585136100000|2020-03-25 11:35:00|4760.8|4750.8|4770.3|4760.3|4772.4|4762.4|4760.3|4750.3|246
1585136400000|2020-03-25 11:40:00|4770.5|4760.5|4777.8|4767.8|4777.8|4767.8|4770.3|4760.3|213
1585136700000|2020-03-25 11:45:00|4778.3|4768.3|4782.9|4772.9|4782.9|4772.9|4775.8|4765.8|220
1585137000000|2020-03-25 11:50:00|4783.3|4773.3|4779.9|4769.9|4785.4|4775.4|4777.6|4767.6|161
1585137300000|2020-03-25 11:55:00|4780|4770|4788.1|4778.1|4788.1|4778.1|4778.5|4768.5|213
1585137600000|2020-03-25 12:00:00|4788|4778|4783.3|4773.3|4789|4779|4781.6|4771.6|226
1585137900000|2020-03-25 12:05:00|4783|4773|4783.8|4773.8|4792.9|4782.9|4781.1|4771.1|230
1585138200000|2020-03-25 12:10:00|4784|4774|4786.8|4776.8|4792.5|4782.5|4782.6|4772.6|227
1585138500000|2020-03-25 12:15:00|4787.3|4777.3|4786|4776|4790.8|4780.8|4782.4|4772.4|207
1585138800000|2020-03-25 12:20:00|4786.3|4776.3|4776.8|4766.8|4787.4|4777.4|4774.3|4764.3|175
1585139100000|2020-03-25 12:25:00|4776.9|4766.9|4771|4761|4778.3|4768.3|4766.3|4756.3|187
1585139400000|2020-03-25 12:30:00|4771.3|4761.3|4769|4759|4777.3|4767.3|4768.4|4758.4|251
1585139700000|2020-03-25 12:35:00|4769.3|4759.3|4769.9|4759.9|4779.3|4769.3|4767.5|4757.5|208
1585140000000|2020-03-25 12:40:00|4770|4760|4770.5|4760.5|4774.8|4764.8|4769.5|4759.5|183
1585140300000|2020-03-25 12:45:00|4769.9|4759.9|4766.3|4756.3|4769.9|4759.9|4765.3|4755.3|151
1585140600000|2020-03-25 12:50:00|4766|4756|4756.3|4746.3|4766|4756|4748.6|4738.6|184
1585140900000|2020-03-25 12:55:00|4756|4746|4766.9|4756.9|4770.6|4760.6|4753.9|4743.9|197
1585141200000|2020-03-25 13:00:00|4766.8|4756.8|4768.6|4758.6|4770.5|4760.5|4762.8|4752.8|190
1585141500000|2020-03-25 13:05:00|4768.5|4758.5|4775.5|4765.5|4777.8|4767.8|4767.8|4757.8|157
1585141800000|2020-03-25 13:10:00|4775.6|4765.6|4791.6|4781.6|4792.8|4782.8|4772.4|4762.4|235
1585142100000|2020-03-25 13:15:00|4792|4782|4806.8|4796.8|4808.8|4798.8|4789|4779|331
1585142400000|2020-03-25 13:20:00|4807|4797|4817.4|4807.4|4819.4|4809.4|4807|4797|253
1585142700000|2020-03-25 13:25:00|4817.8|4807.8|4822.6|4812.6|4830.1|4820.1|4816.1|4806.1|253
1585143000000|2020-03-25 13:30:00|4822.9|4812.9|4812.8|4802.8|4822.9|4812.9|4798.4|4788.4|469
1585143300000|2020-03-25 13:35:00|4812.6|4802.6|4827.3|4817.3|4827.4|4817.4|4811.3|4801.3|447
1585143600000|2020-03-25 13:40:00|4826.9|4816.9|4815.1|4805.1|4826.9|4816.9|4808.9|4798.9|415
1585143900000|2020-03-25 13:45:00|4815.4|4805.4|4819.3|4809.3|4829.6|4819.6|4812.4|4802.4|401
1585144200000|2020-03-25 13:50:00|4819.1|4809.1|4794.9|4784.9|4821.1|4811.1|4786.6|4776.6|411
1585144500000|2020-03-25 13:55:00|4795.4|4785.4|4797.6|4787.6|4809.6|4799.6|4794.3|4784.3|332
1585144800000|2020-03-25 14:00:00|4797.1|4787.1|4793.6|4783.6|4800|4790|4785.4|4775.4|398
1585145100000|2020-03-25 14:05:00|4793.8|4783.8|4806.4|4796.4|4807.4|4797.4|4793.8|4783.8|291
1585145400000|2020-03-25 14:10:00|4806.3|4796.3|4805.1|4795.1|4808.1|4798.1|4798.5|4788.5|306
1585145700000|2020-03-25 14:15:00|4805.5|4795.5|4818.1|4808.1|4829.6|4819.6|4805.5|4795.5|394
1585146000000|2020-03-25 14:20:00|4817.6|4807.6|4828.6|4818.6|4833|4823|4814.3|4804.3|361
1585146300000|2020-03-25 14:25:00|4828.8|4818.8|4832.4|4822.4|4833.5|4823.5|4815|4805|321
1585146600000|2020-03-25 14:30:00|4831.6|4821.6|4830.9|4820.9|4844.4|4834.4|4823.1|4813.1|357
1585146900000|2020-03-25 14:35:00|4830.8|4820.8|4845.1|4835.1|4847.5|4837.5|4828.9|4818.9|340
1585147200000|2020-03-25 14:40:00|4844.9|4834.9|4854.3|4844.3|4868.8|4858.8|4843.1|4833.1|360
1585147500000|2020-03-25 14:45:00|4854.8|4844.8|4847.1|4837.1|4855.1|4845.1|4837.8|4827.8|398
1585147800000|2020-03-25 14:50:00|4847.5|4837.5|4847|4837|4855.5|4845.5|4844.4|4834.4|352
1585148100000|2020-03-25 14:55:00|4846.9|4836.9|4847.8|4837.8|4850.1|4840.1|4840.9|4830.9|331
1585148400000|2020-03-25 15:00:00|4847.9|4837.9|4855.8|4845.8|4856.5|4846.5|4847|4837|326
1585148700000|2020-03-25 15:05:00|4856|4846|4860.5|4850.5|4868.3|4858.3|4854.3|4844.3|245
1585149000000|2020-03-25 15:10:00|4860.6|4850.6|4848.5|4838.5|4861.9|4851.9|4846.9|4836.9|299
1585149300000|2020-03-25 15:15:00|4848.6|4838.6|4854.5|4844.5|4855.8|4845.8|4841.8|4831.8|254
1585149600000|2020-03-25 15:20:00|4854.4|4844.4|4842.5|4832.5|4855.4|4845.4|4841.5|4831.5|278
1585149900000|2020-03-25 15:25:00|4842.8|4832.8|4847.4|4837.4|4850.3|4840.3|4842.6|4832.6|235
1585150200000|2020-03-25 15:30:00|4846.8|4836.8|4852.5|4842.5|4858.3|4848.3|4838.9|4828.9|294
1585150500000|2020-03-25 15:35:00|4853.5|4843.5|4849.9|4839.9|4855.9|4845.9|4846.3|4836.3|290
1585150800000|2020-03-25 15:40:00|4850.3|4840.3|4850.3|4840.3|4855.4|4845.4|4847.1|4837.1|270
1585151100000|2020-03-25 15:45:00|4850.1|4840.1|4853.4|4843.4|4858.6|4848.6|4843.8|4833.8|324
1585151400000|2020-03-25 15:50:00|4853.6|4843.6|4849.5|4839.5|4855.8|4845.8|4844.1|4834.1|308
1585151700000|2020-03-25 15:55:00|4849.6|4839.6|4866.8|4856.8|4866.8|4856.8|4849.3|4839.3|318
1585152000000|2020-03-25 16:00:00|4867|4857|4891.3|4881.3|4894.8|4884.8|4867|4857|295
1585152300000|2020-03-25 16:05:00|4891.5|4881.5|4881.9|4871.9|4895.1|4885.1|4879.4|4869.4|288
1585152600000|2020-03-25 16:10:00|4882.1|4872.1|4880.1|4870.1|4885.1|4875.1|4873.5|4863.5|250
1585152900000|2020-03-25 16:15:00|4880|4870|4890.1|4880.1|4890.9|4880.9|4878.4|4868.4|221
1585153200000|2020-03-25 16:20:00|4890.3|4880.3|4889.9|4879.9|4894.1|4884.1|4883.9|4873.9|205
1585153500000|2020-03-25 16:25:00|4889.6|4879.6|4889.9|4879.9|4892.5|4882.5|4886.4|4876.4|172
1585153800000|2020-03-25 16:30:00|4890.1|4880.1|4879|4869|4890.1|4880.1|4870.9|4860.9|211
1585154100000|2020-03-25 16:35:00|4879.3|4869.3|4871.3|4861.3|4880.6|4870.6|4870.6|4860.6|181
1585154400000|2020-03-25 16:40:00|4870.6|4860.6|4869.4|4859.4|4873|4863|4864.1|4854.1|168
1585154700000|2020-03-25 16:45:00|4869.1|4859.1|4856.1|4846.1|4870.5|4860.5|4852.3|4842.3|401
1585155000000|2020-03-25 16:50:00|4856.9|4846.9|4865|4855|4868.1|4858.1|4856.6|4846.6|252
1585155300000|2020-03-25 16:55:00|4865.3|4855.3|4865.4|4855.4|4869.4|4859.4|4862.3|4852.3|251
1585155600000|2020-03-25 17:00:00|4865.1|4855.1|4867.5|4857.5|4869.4|4859.4|4861.1|4851.1|195
1585155900000|2020-03-25 17:05:00|4868|4858|4872|4862|4872.8|4862.8|4867.3|4857.3|191
1585156200000|2020-03-25 17:10:00|4871|4861|4870|4860|4872.8|4862.8|4867.9|4857.9|139
1585156500000|2020-03-25 17:15:00|4869.8|4859.8|4875.5|4865.5|4875.9|4865.9|4866.9|4856.9|237
1585156800000|2020-03-25 17:20:00|4875.3|4865.3|4870.9|4860.9|4875.8|4865.8|4870.9|4860.9|174
1585157100000|2020-03-25 17:25:00|4870.6|4860.6|4868.3|4858.3|4871.1|4861.1|4863.8|4853.8|170
1585157400000|2020-03-25 17:30:00|4868|4858|4869.8|4859.8|4869.8|4859.8|4863.8|4853.8|154
1585157700000|2020-03-25 17:35:00|4870|4860|4878.5|4868.5|4878.5|4868.5|4868.8|4858.8|128
1585158000000|2020-03-25 17:40:00|4879.8|4869.8|4890.4|4880.4|4892.3|4882.3|4878.8|4868.8|157
1585158300000|2020-03-25 17:45:00|4890.6|4880.6|4893.5|4883.5|4894.6|4884.6|4888.1|4878.1|124
1585158600000|2020-03-25 17:50:00|4893.8|4883.8|4884|4874|4894.4|4884.4|4883|4873|161
1585158900000|2020-03-25 17:55:00|4883.9|4873.9|4880.5|4870.5|4886.5|4876.5|4876.1|4866.1|204
1585184400000|2020-03-26 01:00:00|4880.3|4864.5|4820.3|4810.3|4880.3|4864.5|4820.3|4810.3|107
1585184700000|2020-03-26 01:05:00|4820.6|4810.6|4831.8|4821.8|4834.4|4824.4|4818|4808|211
1585185000000|2020-03-26 01:10:00|4831.5|4821.5|4832.5|4822.5|4838.3|4828.3|4824.9|4814.9|172
1585185300000|2020-03-26 01:15:00|4832.3|4822.3|4831.8|4821.8|4832.3|4822.3|4822|4812|170
1585185600000|2020-03-26 01:20:00|4832.3|4822.3|4822.9|4812.9|4837.8|4827.8|4822.8|4812.8|214
1585185900000|2020-03-26 01:25:00|4823.1|4813.1|4817|4807|4823.4|4813.4|4808.6|4798.6|318
1585186200000|2020-03-26 01:30:00|4816.5|4806.5|4809.5|4799.5|4825.8|4815.8|4809.4|4799.4|215
1585186500000|2020-03-26 01:35:00|4809.8|4799.8|4822.8|4812.8|4824.6|4814.6|4809.8|4799.8|155
1585186800000|2020-03-26 01:40:00|4822.5|4812.5|4828.8|4818.8|4829.3|4819.3|4819.8|4809.8|160
1585187100000|2020-03-26 01:45:00|4829.3|4819.3|4820.3|4810.3|4830|4820|4819.4|4809.4|156
1585187400000|2020-03-26 01:50:00|4820|4810|4826.5|4816.5|4828.5|4818.5|4818.8|4808.8|190
1585187700000|2020-03-26 01:55:00|4826.8|4816.8|4820.5|4810.5|4827.6|4817.6|4818|4808|67
1585188000000|2020-03-26 02:00:00|4821|4811|4823.3|4813.3|4824|4814|4817.3|4807.3|120
1585188300000|2020-03-26 02:05:00|4823|4813|4818.3|4808.3|4829.5|4819.5|4812.3|4802.3|177
1585188600000|2020-03-26 02:10:00|4818.5|4808.5|4812.6|4802.6|4821.6|4811.6|4810.4|4800.4|210
1585188900000|2020-03-26 02:15:00|4812.8|4802.8|4814.5|4804.5|4820.8|4810.8|4812.5|4802.5|111
1585189200000|2020-03-26 02:20:00|4814.6|4804.6|4820.8|4810.8|4822|4812|4814.6|4804.6|78
1585189500000|2020-03-26 02:25:00|4821|4811|4825|4815|4825|4815|4820|4810|83
1585189800000|2020-03-26 02:30:00|4826|4816|4816|4806|4826|4816|4813.3|4803.3|170
1585190100000|2020-03-26 02:35:00|4816.4|4806.4|4828.3|4818.3|4829.8|4819.8|4812.1|4802.1|140
1585190400000|2020-03-26 02:40:00|4828|4818|4820.4|4810.4|4828.9|4818.9|4819|4809|131
1585190700000|2020-03-26 02:45:00|4820.6|4810.6|4825.3|4815.3|4830.3|4820.3|4820.6|4810.6|151
1585191000000|2020-03-26 02:50:00|4825|4815|4822.3|4812.3|4826.4|4816.4|4819|4809|96
1585191300000|2020-03-26 02:55:00|4822|4812|4827.3|4817.3|4833.8|4823.8|4820.8|4810.8|114
1585191600000|2020-03-26 03:00:00|4826.9|4816.9|4827.5|4817.5|4831.1|4821.1|4825.3|4815.3|128
1585191900000|2020-03-26 03:05:00|4827.4|4817.4|4835.5|4825.5|4838.1|4828.1|4827.1|4817.1|174
1585192200000|2020-03-26 03:10:00|4835.3|4825.3|4831.4|4821.4|4835.9|4825.9|4830.3|4820.3|121
1585192500000|2020-03-26 03:15:00|4831|4821|4832.6|4822.6|4834.4|4824.4|4828|4818|154
1585192800000|2020-03-26 03:20:00|4832.8|4822.8|4827.4|4817.4|4835.3|4825.3|4827.4|4817.4|100
1585193100000|2020-03-26 03:25:00|4827.5|4817.5|4832.8|4822.8|4840|4830|4827.5|4817.5|173
1585193400000|2020-03-26 03:30:00|4832.5|4822.5|4823.5|4813.5|4834.8|4824.8|4820.3|4810.3|165
1585193700000|2020-03-26 03:35:00|4823.8|4813.8|4825.5|4815.5|4827.3|4817.3|4822.3|4812.3|98
1585194000000|2020-03-26 03:40:00|4825.3|4815.3|4824.3|4814.3|4827.8|4817.8|4822|4812|98
1585194300000|2020-03-26 03:45:00|4824.4|4814.4|4827.5|4817.5|4827.5|4817.5|4822.4|4812.4|96
1585194600000|2020-03-26 03:50:00|4827.3|4817.3|4831.5|4821.5|4831.8|4821.8|4824|4814|117
1585194900000|2020-03-26 03:55:00|4831.6|4821.6|4827.1|4817.1|4834.8|4824.8|4825.6|4815.6|131
1585195200000|2020-03-26 04:00:00|4827.3|4817.3|4822.3|4812.3|4829.9|4819.9|4822.3|4812.3|118
1585195500000|2020-03-26 04:05:00|4822.4|4812.4|4830.3|4820.3|4830.3|4820.3|4822.4|4812.4|104
1585195800000|2020-03-26 04:10:00|4829.6|4819.6|4828.9|4818.9|4834.1|4824.1|4827|4817|119
1585196100000|2020-03-26 04:15:00|4828.8|4818.8|4824.8|4814.8|4829.9|4819.9|4822.8|4812.8|105
1585196400000|2020-03-26 04:20:00|4824.9|4814.9|4828.9|4818.9|4828.9|4818.9|4822.5|4812.5|84
1585196700000|2020-03-26 04:25:00|4828.6|4818.6|4832.5|4822.5|4833|4823|4826.4|4816.4|79
1585197000000|2020-03-26 04:30:00|4833|4823|4828.5|4818.5|4834|4824|4828.5|4818.5|63
1585197300000|2020-03-26 04:35:00|4828.9|4818.9|4831.6|4821.6|4831.9|4821.9|4826.5|4816.5|54
1585197600000|2020-03-26 04:40:00|4831.5|4821.5|4832|4822|4833|4823|4830.3|4820.3|59
1585197900000|2020-03-26 04:45:00|4833|4823|4831.8|4821.8|4833|4823|4829|4819|47
1585198200000|2020-03-26 04:50:00|4831.4|4821.4|4826.5|4816.5|4831.4|4821.4|4823.9|4813.9|51
1585198500000|2020-03-26 04:55:00|4827|4817|4825.8|4815.8|4830.3|4820.3|4823.5|4813.5|68
1585198800000|2020-03-26 05:00:00|4825.9|4815.9|4823.8|4813.8|4826.1|4816.1|4821.8|4811.8|84
1585199100000|2020-03-26 05:05:00|4823.5|4813.5|4830|4820|4830.6|4820.6|4823.3|4813.3|91
1585199400000|2020-03-26 05:10:00|4830.3|4820.3|4830.9|4820.9|4832.9|4822.9|4827.6|4817.6|92
1585199700000|2020-03-26 05:15:00|4830.6|4820.6|4834.3|4824.3|4837.3|4827.3|4829.8|4819.8|89
1585200000000|2020-03-26 05:20:00|4834.1|4824.1|4831.5|4821.5|4834.5|4824.5|4829.3|4819.3|82
1585200300000|2020-03-26 05:25:00|4831.8|4821.8|4829|4819|4832.1|4822.1|4825.3|4815.3|97
1585200600000|2020-03-26 05:30:00|4829.5|4819.5|4831.3|4821.3|4835.3|4825.3|4827.8|4817.8|188
1585200900000|2020-03-26 05:35:00|4831.5|4821.5|4832.5|4822.5|4833|4823|4826|4816|196
1585201200000|2020-03-26 05:40:00|4832.3|4822.3|4833.8|4823.8|4834.5|4824.5|4829.4|4819.4|159
1585201500000|2020-03-26 05:45:00|4833.6|4823.6|4832.3|4822.3|4836.8|4826.8|4829.1|4819.1|134
1585201800000|2020-03-26 05:50:00|4832.5|4822.5|4819.9|4809.9|4833.3|4823.3|4819.4|4809.4|170
1585202100000|2020-03-26 05:55:00|4819.8|4809.8|4825.9|4815.9|4827.4|4817.4|4816.8|4806.8|181
1585202400000|2020-03-26 06:00:00|4825.8|4815.8|4821.9|4811.9|4826.5|4816.5|4818.5|4808.5|127
1585202700000|2020-03-26 06:05:00|4821.6|4811.6|4826.3|4816.3|4826.9|4816.9|4819.8|4809.8|127
1585203000000|2020-03-26 06:10:00|4826.8|4816.8|4825|4815|4827|4817|4822.1|4812.1|120
1585203300000|2020-03-26 06:15:00|4825.1|4815.1|4832.3|4822.3|4833.3|4823.3|4823.8|4813.8|194
1585203600000|2020-03-26 06:20:00|4832.4|4822.4|4828.6|4818.6|4834.3|4824.3|4824.4|4814.4|128
1585203900000|2020-03-26 06:25:00|4828.5|4818.5|4817|4807|4828.5|4818.5|4817|4807|79
1585204200000|2020-03-26 06:30:00|4816.8|4806.8|4826.4|4816.4|4826.4|4816.4|4815.9|4805.9|102
1585204500000|2020-03-26 06:35:00|4826.3|4816.3|4823|4813|4828.3|4818.3|4821.5|4811.5|129
1585204800000|2020-03-26 06:40:00|4823.3|4813.3|4819.1|4809.1|4823.8|4813.8|4814.8|4804.8|185
1585205100000|2020-03-26 06:45:00|4819.4|4809.4|4813.8|4803.8|4820.6|4810.6|4808.8|4798.8|168
1585205400000|2020-03-26 06:50:00|4814.5|4804.5|4810.5|4800.5|4820.3|4810.3|4809.8|4799.8|155
1585205700000|2020-03-26 06:55:00|4810.4|4800.4|4792|4782|4812|4802|4790.8|4780.8|251
1585206000000|2020-03-26 07:00:00|4792.4|4782.4|4793.8|4783.8|4795.8|4785.8|4786|4776|183
1585206300000|2020-03-26 07:05:00|4793.5|4783.5|4800.8|4790.8|4802.8|4792.8|4793.5|4783.5|116
1585206600000|2020-03-26 07:10:00|4800.5|4790.5|4796.8|4786.8|4801.5|4791.5|4792|4782|102
1585206900000|2020-03-26 07:15:00|4796.4|4786.4|4793.8|4783.8|4798.6|4788.6|4792.8|4782.8|119
1585207200000|2020-03-26 07:20:00|4793.5|4783.5|4784.5|4774.5|4794|4784|4780.9|4770.9|139
1585207500000|2020-03-26 07:25:00|4784|4774|4794.5|4784.5|4795.5|4785.5|4782.1|4772.1|129
1585207800000|2020-03-26 07:30:00|4794.3|4784.3|4793.5|4783.5|4795.5|4785.5|4790.5|4780.5|81
1585208100000|2020-03-26 07:35:00|4793.3|4783.3|4790.9|4780.9|4793.5|4783.5|4790.4|4780.4|98
1585208400000|2020-03-26 07:40:00|4791.1|4781.1|4793.1|4783.1|4793.1|4783.1|4790.3|4780.3|63
1585208700000|2020-03-26 07:45:00|4793.4|4783.4|4795|4785|4799.5|4789.5|4793.4|4783.4|68
1585209000000|2020-03-26 07:50:00|4795.9|4785.9|4788.6|4778.6|4799.5|4789.5|4785.8|4775.8|80
1585209300000|2020-03-26 07:55:00|4788.5|4778.5|4788.5|4778.5|4793.5|4783.5|4782.8|4772.8|155
1585209600000|2020-03-26 08:00:00|4790.4|4780.4|4795.8|4785.8|4797.1|4787.1|4786|4776|172
1585209900000|2020-03-26 08:05:00|4796|4786|4808.8|4798.8|4814.4|4804.4|4792.8|4782.8|229
1585210200000|2020-03-26 08:10:00|4808.4|4798.4|4794|4784|4808.4|4798.4|4793.6|4783.6|166
1585210500000|2020-03-26 08:15:00|4794.6|4784.6|4782|4772|4797.6|4787.6|4781.1|4771.1|117
1585210800000|2020-03-26 08:20:00|4781.9|4771.9|4783.1|4773.1|4784.3|4774.3|4773.5|4763.5|131
1585211100000|2020-03-26 08:25:00|4783.4|4773.4|4790.3|4780.3|4794.9|4784.9|4783.4|4773.4|190
1585211400000|2020-03-26 08:30:00|4789.9|4779.9|4796.4|4786.4|4801.9|4791.9|4789.9|4779.9|135
1585211700000|2020-03-26 08:35:00|4796.5|4786.5|4801.6|4791.6|4802.9|4792.9|4796.3|4786.3|127
1585212000000|2020-03-26 08:40:00|4801.5|4791.5|4793.6|4783.6|4801.5|4791.5|4789.6|4779.6|103
1585212300000|2020-03-26 08:45:00|4793.4|4783.4|4801.5|4791.5|4802.3|4792.3|4791.5|4781.5|84
1585212600000|2020-03-26 08:50:00|4801.6|4791.6|4805.3|4795.3|4806.9|4796.9|4799.3|4789.3|103
1585212900000|2020-03-26 08:55:00|4804.9|4794.9|4803.9|4793.9|4810.4|4800.4|4797.9|4787.9|134
1585213200000|2020-03-26 09:00:00|4804|4794|4807.8|4797.8|4807.8|4797.8|4799.8|4789.8|140
1585213500000|2020-03-26 09:05:00|4807.5|4797.5|4804.1|4794.1|4807.5|4797.5|4801.1|4791.1|86
1585213800000|2020-03-26 09:10:00|4804.3|4794.3|4804.8|4794.8|4805.9|4795.9|4802|4792|54
1585214100000|2020-03-26 09:15:00|4804.6|4794.6|4806.9|4796.9|4811.5|4801.5|4803.8|4793.8|109
1585214400000|2020-03-26 09:20:00|4806.5|4796.5|4807.3|4797.3|4809.4|4799.4|4802.3|4792.3|114
1585214700000|2020-03-26 09:25:00|4807.5|4797.5|4805.5|4795.5|4808.3|4798.3|4803.5|4793.5|118
1585215000000|2020-03-26 09:30:00|4805.6|4795.6|4811|4801|4812.4|4802.4|4804.9|4794.9|101
1585215300000|2020-03-26 09:35:00|4811.1|4801.1|4817.4|4807.4|4818.1|4808.1|4805.1|4795.1|108
1585215600000|2020-03-26 09:40:00|4817.1|4807.1|4818.5|4808.5|4822.8|4812.8|4816.3|4806.3|77
1585215900000|2020-03-26 09:45:00|4818.3|4808.3|4819|4809|4821.5|4811.5|4815.5|4805.5|120
1585216200000|2020-03-26 09:50:00|4819.3|4809.3|4812.8|4802.8|4819.3|4809.3|4812.6|4802.6|103
1585216500000|2020-03-26 09:55:00|4812.9|4802.9|4818.4|4808.4|4818.6|4808.6|4809.6|4799.6|96
1585216800000|2020-03-26 10:00:00|4818.3|4808.3|4821.4|4811.4|4822.5|4812.5|4813.4|4803.4|82
1585217100000|2020-03-26 10:05:00|4821.6|4811.6|4826.5|4816.5|4828.8|4818.8|4820|4810|74
1585217400000|2020-03-26 10:10:00|4826.8|4816.8|4826.8|4816.8|4828.6|4818.6|4826.4|4816.4|110
1585217700000|2020-03-26 10:15:00|4826.5|4816.5|4825.3|4815.3|4826.5|4816.5|4822.9|4812.9|79
1585218000000|2020-03-26 10:20:00|4825.5|4815.5|4821.3|4811.3|4826.8|4816.8|4817.9|4807.9|98
1585218300000|2020-03-26 10:25:00|4821.6|4811.6|4826.4|4816.4|4828.1|4818.1|4821.6|4811.6|67
1585218600000|2020-03-26 10:30:00|4826.6|4816.6|4828.3|4818.3|4832.6|4822.6|4823.3|4813.3|99
1585218900000|2020-03-26 10:35:00|4828.5|4818.5|4832.3|4822.3|4836.4|4826.4|4828.5|4818.5|88
1585219200000|2020-03-26 10:40:00|4832.4|4822.4|4830.8|4820.8|4835.6|4825.6|4829|4819|79
1585219500000|2020-03-26 10:45:00|4830|4820|4827.8|4817.8|4830.9|4820.9|4827|4817|101
1585219800000|2020-03-26 10:50:00|4827.5|4817.5|4822.3|4812.3|4828.4|4818.4|4819.1|4809.1|86
1585220100000|2020-03-26 10:55:00|4822|4812|4818.9|4808.9|4822|4812|4817|4807|87
1585220400000|2020-03-26 11:00:00|4818.8|4808.8|4817.9|4807.9|4822|4812|4816|4806|83
1585220700000|2020-03-26 11:05:00|4817.5|4807.5|4815.9|4805.9|4817.5|4807.5|4812.1|4802.1|83
1585221000000|2020-03-26 11:10:00|4815.8|4805.8|4824.9|4814.9|4827.5|4817.5|4815.8|4805.8|134
1585221300000|2020-03-26 11:15:00|4825.1|4815.1|4832.3|4822.3|4833.4|4823.4|4824.8|4814.8|106
1585221600000|2020-03-26 11:20:00|4832.4|4822.4|4833.6|4823.6|4835.4|4825.4|4831|4821|93
1585221900000|2020-03-26 11:25:00|4833.8|4823.8|4833|4823|4835.8|4825.8|4832.3|4822.3|57
1585222200000|2020-03-26 11:30:00|4832.8|4822.8|4832.5|4822.5|4834.8|4824.8|4823.6|4813.6|151
1585222500000|2020-03-26 11:35:00|4832|4822|4835.6|4825.6|4836.4|4826.4|4831|4821|94
1585222800000|2020-03-26 11:40:00|4835.5|4825.5|4835.3|4825.3|4837|4827|4833.4|4823.4|84
1585223100000|2020-03-26 11:45:00|4835.5|4825.5|4824.6|4814.6|4836.1|4826.1|4823|4813|117
1585223400000|2020-03-26 11:50:00|4824.9|4814.9|4816.4|4806.4|4826.4|4816.4|4815|4805|141
1585223700000|2020-03-26 11:55:00|4816.1|4806.1|4817.9|4807.9|4822|4812|4816.1|4806.1|92
1585224000000|2020-03-26 12:00:00|4818|4808|4814.4|4804.4|4823.4|4813.4|4813.4|4803.4|154
1585224300000|2020-03-26 12:05:00|4814.3|4804.3|4799.6|4789.6|4814.3|4804.3|4799.1|4789.1|216
1585224600000|2020-03-26 12:10:00|4799.4|4789.4|4800.9|4790.9|4808|4798|4797.5|4787.5|214
1585224900000|2020-03-26 12:15:00|4801.4|4791.4|4804.1|4794.1|4805.9|4795.9|4793|4783|246
1585225200000|2020-03-26 12:20:00|4804|4794|4795.4|4785.4|4804.1|4794.1|4793.1|4783.1|227
1585225500000|2020-03-26 12:25:00|4794.8|4784.8|4789.4|4779.4|4795.1|4785.1|4787.1|4777.1|156
1585225800000|2020-03-26 12:30:00|4789.3|4779.3|4794.1|4784.1|4811.4|4801.4|4783.4|4773.4|464
1585226100000|2020-03-26 12:35:00|4794.4|4784.4|4810.8|4800.8|4813.4|4803.4|4794.4|4784.4|288
1585226400000|2020-03-26 12:40:00|4811|4801|4808.6|4798.6|4815.8|4805.8|4808.1|4798.1|216
1585226700000|2020-03-26 12:45:00|4808.1|4798.1|4815.4|4805.4|4816.1|4806.1|4805.3|4795.3|194
1585227000000|2020-03-26 12:50:00|4815.6|4805.6|4812.4|4802.4|4818.4|4808.4|4810.9|4800.9|186
1585227300000|2020-03-26 12:55:00|4812.1|4802.1|4829.4|4819.4|4831.1|4821.1|4812.1|4802.1|243
1585227600000|2020-03-26 13:00:00|4829.8|4819.8|4824.5|4814.5|4830.1|4820.1|4819.4|4809.4|231
1585227900000|2020-03-26 13:05:00|4824.6|4814.6|4830.1|4820.1|4834.6|4824.6|4823.5|4813.5|221
1585228200000|2020-03-26 13:10:00|4830.4|4820.4|4830.3|4820.3|4833|4823|4823.9|4813.9|229
1585228500000|2020-03-26 13:15:00|4830.1|4820.1|4832|4822|4844.5|4834.5|4821.4|4811.4|304
1585228800000|2020-03-26 13:20:00|4833.5|4823.5|4822.5|4812.5|4834|4824|4820.6|4810.6|205
1585229100000|2020-03-26 13:25:00|4822.4|4812.4|4826.5|4816.5|4832.1|4822.1|4819.3|4809.3|287
1585229400000|2020-03-26 13:30:00|4825.1|4815.1|4826.3|4816.3|4832.3|4822.3|4821.9|4811.9|420
1585229700000|2020-03-26 13:35:00|4826.1|4816.1|4831.9|4821.9|4834.9|4824.9|4823.8|4813.8|395
1585230000000|2020-03-26 13:40:00|4831.6|4821.6|4832|4822|4834|4824|4828.8|4818.8|346
1585230300000|2020-03-26 13:45:00|4832.5|4822.5|4822.8|4812.8|4833.8|4823.8|4821.1|4811.1|321
1585230600000|2020-03-26 13:50:00|4822.9|4812.9|4832.9|4822.9|4834.8|4824.8|4813.1|4803.1|367
1585230900000|2020-03-26 13:55:00|4832.6|4822.6|4844.3|4834.3|4846.8|4836.8|4832.6|4822.6|284
1585231200000|2020-03-26 14:00:00|4844.6|4834.6|4840.6|4830.6|4847.1|4837.1|4832.8|4822.8|312
1585231500000|2020-03-26 14:05:00|4840.9|4830.9|4851|4841|4851.1|4841.1|4839|4829|173
1585231800000|2020-03-26 14:10:00|4850.5|4840.5|4846.9|4836.9|4850.6|4840.6|4845.6|4835.6|214
1585232100000|2020-03-26 14:15:00|4846.8|4836.8|4851|4841|4852.9|4842.9|4845.6|4835.6|202
1585232400000|2020-03-26 14:20:00|4851.6|4841.6|4851.6|4841.6|4853.1|4843.1|4849.5|4839.5|150
1585232700000|2020-03-26 14:25:00|4851.9|4841.9|4847.9|4837.9|4853.6|4843.6|4846.3|4836.3|166
1585233000000|2020-03-26 14:30:00|4848|4838|4852.3|4842.3|4853.3|4843.3|4847.4|4837.4|164
1585233300000|2020-03-26 14:35:00|4851.9|4841.9|4852.6|4842.6|4853.6|4843.6|4847.6|4837.6|165
1585233600000|2020-03-26 14:40:00|4852.1|4842.1|4849.3|4839.3|4852.4|4842.4|4846.1|4836.1|190
1585233900000|2020-03-26 14:45:00|4849.1|4839.1|4822.4|4812.4|4849.5|4839.5|4817|4807|232
1585234200000|2020-03-26 14:50:00|4822|4812|4822.1|4812.1|4826.1|4816.1|4818.3|4808.3|194
1585234500000|2020-03-26 14:55:00|4820.9|4810.9|4827.3|4817.3|4830.6|4820.6|4818.5|4808.5|214
1585234800000|2020-03-26 15:00:00|4827.4|4817.4|4826.5|4816.5|4829.6|4819.6|4821.5|4811.5|233
1585235100000|2020-03-26 15:05:00|4826.8|4816.8|4827.1|4817.1|4830.6|4820.6|4824.8|4814.8|306
1585235400000|2020-03-26 15:10:00|4827.3|4817.3|4831.3|4821.3|4832.5|4822.5|4827.3|4817.3|201
1585235700000|2020-03-26 15:15:00|4831.5|4821.5|4843.9|4833.9|4844.3|4834.3|4831|4821|165
1585236000000|2020-03-26 15:20:00|4845.8|4835.8|4848.9|4838.9|4852.5|4842.5|4844|4834|196
1585236300000|2020-03-26 15:25:00|4848.8|4838.8|4843.8|4833.8|4849.1|4839.1|4840.8|4830.8|140
1585236600000|2020-03-26 15:30:00|4843.6|4833.6|4846.9|4836.9|4849.3|4839.3|4842.8|4832.8|149
1585236900000|2020-03-26 15:35:00|4847.3|4837.3|4839.1|4829.1|4847.4|4837.4|4835.1|4825.1|153
1585237200000|2020-03-26 15:40:00|4839.6|4829.6|4841|4831|4845|4835|4838.8|4828.8|160
1585237500000|2020-03-26 15:45:00|4841.3|4831.3|4830.4|4820.4|4841.8|4831.8|4828.6|4818.6|187
1585237800000|2020-03-26 15:50:00|4830.5|4820.5|4836.6|4826.6|4839|4829|4828.6|4818.6|151
1585238100000|2020-03-26 15:55:00|4836.3|4826.3|4822.1|4812.1|4836.3|4826.3|4819.9|4809.9|211
1585238400000|2020-03-26 16:00:00|4822.3|4812.3|4832.1|4822.1|4832.1|4822.1|4822.3|4812.3|126
1585238700000|2020-03-26 16:05:00|4832|4822|4829.1|4819.1|4834|4824|4826.1|4816.1|108
1585239000000|2020-03-26 16:10:00|4829.5|4819.5|4817.8|4807.8|4830|4820|4817.8|4807.8|170
1585239300000|2020-03-26 16:15:00|4818.5|4808.5|4809.3|4799.3|4820.3|4810.3|4809|4799|186
1585239600000|2020-03-26 16:20:00|4809|4799|4806.1|4796.1|4810.5|4800.5|4802.9|4792.9|154
1585239900000|2020-03-26 16:25:00|4806.3|4796.3|4801.8|4791.8|4808|4798|4799.4|4789.4|127
1585240200000|2020-03-26 16:30:00|4801.9|4791.9|4800|4790|4809.3|4799.3|4799.4|4789.4|130
1585240500000|2020-03-26 16:35:00|4799.6|4789.6|4805.8|4795.8|4806|4796|4795.9|4785.9|133
1585240800000|2020-03-26 16:40:00|4806.1|4796.1|4808|4798|4808.8|4798.8|4802|4792|166
1585241100000|2020-03-26 16:45:00|4808.3|4798.3|4813.3|4803.3|4813.3|4803.3|4804.9|4794.9|129
1585241400000|2020-03-26 16:50:00|4813.1|4803.1|4807.5|4797.5|4814.5|4804.5|4807.4|4797.4|159
1585241700000|2020-03-26 16:55:00|4807.8|4797.8|4813|4803|4813.5|4803.5|4805.3|4795.3|167
1585242000000|2020-03-26 17:00:00|4812.8|4802.8|4813|4803|4817.8|4807.8|4810.3|4800.3|125
1585242300000|2020-03-26 17:05:00|4812.8|4802.8|4809.4|4799.4|4816.8|4806.8|4809.3|4799.3|144
1585242600000|2020-03-26 17:10:00|4809.8|4799.8|4810.3|4800.3|4812|4802|4807.3|4797.3|144
1585242900000|2020-03-26 17:15:00|4810.1|4800.1|4818|4808|4820.3|4810.3|4810|4800|121
1585243200000|2020-03-26 17:20:00|4818.3|4808.3|4811.3|4801.3|4818.3|4808.3|4809.9|4799.9|121
1585243500000|2020-03-26 17:25:00|4811|4801|4810.5|4800.5|4811.9|4801.9|4808.4|4798.4|110
1585243800000|2020-03-26 17:30:00|4810.6|4800.6|4809.3|4799.3|4811.5|4801.5|4807.3|4797.3|139
1585244100000|2020-03-26 17:35:00|4809.5|4799.5|4817.8|4807.8|4818.3|4808.3|4809.3|4799.3|145
1585244400000|2020-03-26 17:40:00|4817.3|4807.3|4821.8|4811.8|4821.9|4811.9|4815.3|4805.3|134
1585244700000|2020-03-26 17:45:00|4822|4812|4812.1|4802.1|4822.5|4812.5|4809.8|4799.8|139
1585245000000|2020-03-26 17:50:00|4811.8|4801.8|4815.8|4805.8|4818.5|4808.5|4811.3|4801.3|94
1585245300000|2020-03-26 17:55:00|4816|4806|4815.3|4805.3|4816.8|4806.8|4812.8|4802.8|122
1585270800000|2020-03-27 01:00:00|4821.3|4805.5|4839|4829|4841.8|4831.8|4821.3|4805.5|145
1585271100000|2020-03-27 01:05:00|4840|4830|4835.8|4825.8|4844.1|4834.1|4835.8|4825.8|240
1585271400000|2020-03-27 01:10:00|4835.9|4825.9|4833.8|4823.8|4838|4828|4830|4820|200
1585271700000|2020-03-27 01:15:00|4834|4824|4841.8|4831.8|4842.8|4832.8|4834|4824|94
1585272000000|2020-03-27 01:20:00|4841.5|4831.5|4844.8|4834.8|4847.5|4837.5|4838.9|4828.9|253
1585272300000|2020-03-27 01:25:00|4845|4835|4845.6|4835.6|4848.8|4838.8|4840.3|4830.3|142
1585272600000|2020-03-27 01:30:00|4845.4|4835.4|4842.8|4832.8|4845.4|4835.4|4838.3|4828.3|188
1585272900000|2020-03-27 01:35:00|4843|4833|4842|4832|4846.3|4836.3|4837.5|4827.5|169
1585273200000|2020-03-27 01:40:00|4841.9|4831.9|4828.5|4818.5|4842.4|4832.4|4827.1|4817.1|144
1585273500000|2020-03-27 01:45:00|4828.3|4818.3|4829.5|4819.5|4832|4822|4826.6|4816.6|200
1585273800000|2020-03-27 01:50:00|4829.3|4819.3|4821.8|4811.8|4829.5|4819.5|4816.9|4806.9|266
1585274100000|2020-03-27 01:55:00|4822.1|4812.1|4822.9|4812.9|4826.8|4816.8|4820.6|4810.6|247
1585274400000|2020-03-27 02:00:00|4822.6|4812.6|4825.6|4815.6|4827.8|4817.8|4818.4|4808.4|214
1585274700000|2020-03-27 02:05:00|4825.9|4815.9|4820.8|4810.8|4827.9|4817.9|4820.6|4810.6|110
1585275000000|2020-03-27 02:10:00|4820.5|4810.5|4814.5|4804.5|4823.6|4813.6|4813.4|4803.4|186
1585275300000|2020-03-27 02:15:00|4814.3|4804.3|4809.1|4799.1|4814.3|4804.3|4806|4796|80
1585275600000|2020-03-27 02:20:00|4809|4799|4810.5|4800.5|4810.5|4800.5|4806.8|4796.8|86
1585275900000|2020-03-27 02:25:00|4811|4801|4807.9|4797.9|4811.8|4801.8|4807|4797|90
1585276200000|2020-03-27 02:30:00|4808.3|4798.3|4817.5|4807.5|4817.8|4807.8|4808.3|4798.3|272
1585276500000|2020-03-27 02:35:00|4817|4807|4809.5|4799.5|4819.3|4809.3|4807.8|4797.8|139
1585276800000|2020-03-27 02:40:00|4809.4|4799.4|4812.3|4802.3|4813|4803|4799|4789|320
1585277100000|2020-03-27 02:45:00|4812.5|4802.5|4817|4807|4818.8|4808.8|4807.6|4797.6|302
1585277400000|2020-03-27 02:50:00|4817.3|4807.3|4817.3|4807.3|4823.9|4813.9|4817|4807|157
1585277700000|2020-03-27 02:55:00|4816.3|4806.3|4821.3|4811.3|4822|4812|4814.8|4804.8|189
1585278000000|2020-03-27 03:00:00|4820.9|4810.9|4820|4810|4827|4817|4819.8|4809.8|160
1585278300000|2020-03-27 03:05:00|4819.8|4809.8|4824|4814|4827.3|4817.3|4819.5|4809.5|125
1585278600000|2020-03-27 03:10:00|4824.3|4814.3|4827.3|4817.3|4828.1|4818.1|4820.9|4810.9|122
1585278900000|2020-03-27 03:15:00|4827.6|4817.6|4828.4|4818.4|4829.6|4819.6|4825.5|4815.5|117
1585279200000|2020-03-27 03:20:00|4829.3|4819.3|4839.1|4829.1|4840.3|4830.3|4828|4818|270
1585279500000|2020-03-27 03:25:00|4839.5|4829.5|4847.8|4837.8|4848.6|4838.6|4839.5|4829.5|266
1585279800000|2020-03-27 03:30:00|4847.3|4837.3|4840.5|4830.5|4847.9|4837.9|4838.5|4828.5|69
1585280100000|2020-03-27 03:35:00|4839.9|4829.9|4838.5|4828.5|4841.5|4831.5|4838.5|4828.5|55
1585280400000|2020-03-27 03:40:00|4838.8|4828.8|4839.4|4829.4|4841|4831|4837.8|4827.8|42
1585280700000|2020-03-27 03:45:00|4839.8|4829.8|4843.5|4833.5|4843.9|4833.9|4839.5|4829.5|54
1585281000000|2020-03-27 03:50:00|4843.4|4833.4|4846|4836|4847.9|4837.9|4842.5|4832.5|70
1585281300000|2020-03-27 03:55:00|4845.8|4835.8|4846.6|4836.6|4848.6|4838.6|4845.3|4835.3|56
1585281600000|2020-03-27 04:00:00|4846.5|4836.5|4844.8|4834.8|4847|4837|4841.3|4831.3|57
1585281900000|2020-03-27 04:05:00|4844.9|4834.9|4844|4834|4845.5|4835.5|4842.5|4832.5|50
1585282200000|2020-03-27 04:10:00|4844.3|4834.3|4843.4|4833.4|4845.8|4835.8|4840.8|4830.8|67
1585282500000|2020-03-27 04:15:00|4843.6|4833.6|4846.5|4836.5|4848.1|4838.1|4843.4|4833.4|64
1585282800000|2020-03-27 04:20:00|4846.8|4836.8|4847.3|4837.3|4847.3|4837.3|4844.4|4834.4|45
1585283100000|2020-03-27 04:25:00|4846.8|4836.8|4848.5|4838.5|4851|4841|4846.8|4836.8|43
1585283400000|2020-03-27 04:30:00|4848.3|4838.3|4842.9|4832.9|4848.5|4838.5|4842.9|4832.9|20
1585283700000|2020-03-27 04:35:00|4843.1|4833.1|4844|4834|4845|4835|4842.6|4832.6|60
1585284000000|2020-03-27 04:40:00|4844.3|4834.3|4844.8|4834.8|4845.9|4835.9|4844.1|4834.1|40
1585284300000|2020-03-27 04:45:00|4844.1|4834.1|4843.5|4833.5|4844.6|4834.6|4842.9|4832.9|44
1585284600000|2020-03-27 04:50:00|4843.3|4833.3|4839.5|4829.5|4843.5|4833.5|4837|4827|37
1585284900000|2020-03-27 04:55:00|4839.8|4829.8|4841.3|4831.3|4841.3|4831.3|4839.5|4829.5|42
1585285200000|2020-03-27 05:00:00|4841.5|4831.5|4840.8|4830.8|4843.1|4833.1|4839.3|4829.3|74
1585285500000|2020-03-27 05:05:00|4841|4831|4835.5|4825.5|4842|4832|4835.5|4825.5|67
1585285800000|2020-03-27 05:10:00|4835.3|4825.3|4835.6|4825.6|4835.6|4825.6|4829.4|4819.4|86
1585286100000|2020-03-27 05:15:00|4835.3|4825.3|4829.8|4819.8|4835.3|4825.3|4829.3|4819.3|58
1585286400000|2020-03-27 05:20:00|4830|4820|4835.3|4825.3|4837|4827|4830|4820|91
1585286700000|2020-03-27 05:25:00|4835|4825|4835.5|4825.5|4836.8|4826.8|4832.3|4822.3|72
1585287000000|2020-03-27 05:30:00|4836|4826|4843.3|4833.3|4846.1|4836.1|4832.8|4822.8|326
1585287300000|2020-03-27 05:35:00|4843|4833|4837.3|4827.3|4843.5|4833.5|4837.3|4827.3|217
1585287600000|2020-03-27 05:40:00|4837.5|4827.5|4837.3|4827.3|4841|4831|4830.3|4820.3|197
1585287900000|2020-03-27 05:45:00|4836.9|4826.9|4833|4823|4837.3|4827.3|4830.3|4820.3|211
1585288200000|2020-03-27 05:50:00|4833.3|4823.3|4831|4821|4837|4827|4830.8|4820.8|186
1585288500000|2020-03-27 05:55:00|4831.3|4821.3|4838.8|4828.8|4838.9|4828.9|4830.8|4820.8|69
1585288800000|2020-03-27 06:00:00|4839.1|4829.1|4846.5|4836.5|4849.1|4839.1|4835.3|4825.3|201
1585289100000|2020-03-27 06:05:00|4846.8|4836.8|4841.5|4831.5|4849|4839|4841.5|4831.5|122
1585289400000|2020-03-27 06:10:00|4841.8|4831.8|4836.3|4826.3|4842|4832|4835|4825|168
1585289700000|2020-03-27 06:15:00|4835.9|4825.9|4848.8|4838.8|4851.6|4841.6|4835.9|4825.9|175
1585290000000|2020-03-27 06:20:00|4849.3|4839.3|4860.6|4850.6|4868.1|4858.1|4849.3|4839.3|378
1585290300000|2020-03-27 06:25:00|4859.9|4849.9|4864.6|4854.6|4864.6|4854.6|4856.8|4846.8|195
1585290600000|2020-03-27 06:30:00|4864.8|4854.8|4862|4852|4871.3|4861.3|4861.8|4851.8|159
1585290900000|2020-03-27 06:35:00|4861.8|4851.8|4859.8|4849.8|4862.5|4852.5|4857.3|4847.3|115
1585291200000|2020-03-27 06:40:00|4859.5|4849.5|4843.3|4833.3|4859.8|4849.8|4843.3|4833.3|136
1585291500000|2020-03-27 06:45:00|4843.6|4833.6|4850.6|4840.6|4853.5|4843.5|4838.3|4828.3|258
1585291800000|2020-03-27 06:50:00|4850.3|4840.3|4858.5|4848.5|4860.4|4850.4|4849.5|4839.5|216
1585292100000|2020-03-27 06:55:00|4858.6|4848.6|4862.3|4852.3|4862.3|4852.3|4852.8|4842.8|175
1585292400000|2020-03-27 07:00:00|4861.8|4851.8|4853.9|4843.9|4861.9|4851.9|4851.5|4841.5|98
1585292700000|2020-03-27 07:05:00|4853.8|4843.8|4856.9|4846.9|4858.4|4848.4|4851.5|4841.5|72
1585293000000|2020-03-27 07:10:00|4856.8|4846.8|4849.6|4839.6|4857|4847|4848.8|4838.8|69
1585293300000|2020-03-27 07:15:00|4849.8|4839.8|4849|4839|4852.3|4842.3|4845.3|4835.3|127
1585293600000|2020-03-27 07:20:00|4848.8|4838.8|4844.6|4834.6|4851.5|4841.5|4844.3|4834.3|94
1585293900000|2020-03-27 07:25:00|4844.4|4834.4|4837.5|4827.5|4844.5|4834.5|4835.1|4825.1|77
1585294200000|2020-03-27 07:30:00|4837|4827|4832.5|4822.5|4839.3|4829.3|4832.4|4822.4|81
1585294500000|2020-03-27 07:35:00|4832.6|4822.6|4830.5|4820.5|4833.9|4823.9|4824.8|4814.8|136
1585294800000|2020-03-27 07:40:00|4830.8|4820.8|4831.8|4821.8|4836|4826|4830.8|4820.8|79
1585295100000|2020-03-27 07:45:00|4831.5|4821.5|4829.9|4819.9|4832|4822|4829.5|4819.5|69
1585295400000|2020-03-27 07:50:00|4830|4820|4827.1|4817.1|4831.9|4821.9|4822|4812|126
1585295700000|2020-03-27 07:55:00|4827.3|4817.3|4829.1|4819.1|4829.1|4819.1|4823.1|4813.1|130
1585296000000|2020-03-27 08:00:00|4828.9|4818.9|4830|4820|4832.1|4822.1|4823.5|4813.5|129
1585296300000|2020-03-27 08:05:00|4830.1|4820.1|4837.5|4827.5|4838.5|4828.5|4828.4|4818.4|123
1585296600000|2020-03-27 08:10:00|4837.8|4827.8|4839.6|4829.6|4841.3|4831.3|4836.9|4826.9|84
1585296900000|2020-03-27 08:15:00|4840|4830|4847|4837|4848.3|4838.3|4838.8|4828.8|133
1585297200000|2020-03-27 08:20:00|4846.8|4836.8|4840|4830|4848.3|4838.3|4839.8|4829.8|132
1585297500000|2020-03-27 08:25:00|4840.4|4830.4|4832.4|4822.4|4840.4|4830.4|4825.8|4815.8|117
1585297800000|2020-03-27 08:30:00|4832.6|4822.6|4832.1|4822.1|4833.9|4823.9|4828.8|4818.8|121
1585298100000|2020-03-27 08:35:00|4832.4|4822.4|4825.8|4815.8|4832.4|4822.4|4825.1|4815.1|49
1585298400000|2020-03-27 08:40:00|4826.3|4816.3|4825|4815|4829.8|4819.8|4824.8|4814.8|57
1585298700000|2020-03-27 08:45:00|4825.4|4815.4|4826.9|4816.9|4827.3|4817.3|4825.4|4815.4|32
1585299000000|2020-03-27 08:50:00|4827|4817|4823|4813|4827|4817|4822.5|4812.5|45
1585299300000|2020-03-27 08:55:00|4823.3|4813.3|4823.9|4813.9|4824.5|4814.5|4822.4|4812.4|43
1585299600000|2020-03-27 09:00:00|4825.4|4815.4|4823.1|4813.1|4825.6|4815.6|4816.5|4806.5|99
1585299900000|2020-03-27 09:05:00|4823|4813|4823.8|4813.8|4823.8|4813.8|4820.4|4810.4|30
1585300200000|2020-03-27 09:10:00|4823.5|4813.5|4824.1|4814.1|4825.3|4815.3|4819.9|4809.9|59
1585300500000|2020-03-27 09:15:00|4823.9|4813.9|4828.4|4818.4|4831.9|4821.9|4823.9|4813.9|36
1585300800000|2020-03-27 09:20:00|4828.5|4818.5|4827.1|4817.1|4830.3|4820.3|4826.9|4816.9|23
1585301100000|2020-03-27 09:25:00|4826.9|4816.9|4822|4812|4828.1|4818.1|4821.9|4811.9|36
1585301400000|2020-03-27 09:30:00|4822.3|4812.3|4820.4|4810.4|4822.5|4812.5|4819.5|4809.5|43
1585301700000|2020-03-27 09:35:00|4820.6|4810.6|4817.5|4807.5|4820.9|4810.9|4816.6|4806.6|44
1585302000000|2020-03-27 09:40:00|4817.3|4807.3|4812.5|4802.5|4817.6|4807.6|4810.9|4800.9|53
1585302300000|2020-03-27 09:45:00|4812.8|4802.8|4818.1|4808.1|4818.4|4808.4|4812.6|4802.6|75
1585302600000|2020-03-27 09:50:00|4817.9|4807.9|4819|4809|4822|4812|4817.9|4807.9|64
1585302900000|2020-03-27 09:55:00|4819.3|4809.3|4819.6|4809.6|4821.3|4811.3|4817.1|4807.1|26
1585303200000|2020-03-27 10:00:00|4819.5|4809.5|4822.6|4812.6|4823.3|4813.3|4816.9|4806.9|51
1585303500000|2020-03-27 10:05:00|4823|4813|4821.3|4811.3|4823.5|4813.5|4820.6|4810.6|71
1585303800000|2020-03-27 10:10:00|4820.8|4810.8|4816.8|4806.8|4822.6|4812.6|4816|4806|102
1585304100000|2020-03-27 10:15:00|4816.5|4806.5|4815.3|4805.3|4816.5|4806.5|4811.4|4801.4|121
1585304400000|2020-03-27 10:20:00|4815.5|4805.5|4815.9|4805.9|4818.8|4808.8|4815.3|4805.3|121
1585304700000|2020-03-27 10:25:00|4816.1|4806.1|4821.6|4811.6|4821.8|4811.8|4815.5|4805.5|113
1585305000000|2020-03-27 10:30:00|4822|4812|4833.5|4823.5|4833.6|4823.6|4821.1|4811.1|86
1585305300000|2020-03-27 10:35:00|4832.3|4822.3|4828.5|4818.5|4834|4824|4828.5|4818.5|117
1585305600000|2020-03-27 10:40:00|4828.1|4818.1|4826|4816|4828.5|4818.5|4824.5|4814.5|89
1585305900000|2020-03-27 10:45:00|4826.5|4816.5|4823.9|4813.9|4829.5|4819.5|4823.9|4813.9|104
1585306200000|2020-03-27 10:50:00|4824.3|4814.3|4827.1|4817.1|4828.5|4818.5|4821.1|4811.1|65
1585306500000|2020-03-27 10:55:00|4826.5|4816.5|4826.3|4816.3|4829.8|4819.8|4824.4|4814.4|118
1585306800000|2020-03-27 11:00:00|4826.6|4816.6|4823.9|4813.9|4828|4818|4823.1|4813.1|78
1585307100000|2020-03-27 11:05:00|4823.6|4813.6|4832.9|4822.9|4836.1|4826.1|4823.4|4813.4|130
1585307400000|2020-03-27 11:10:00|4833.3|4823.3|4839.5|4829.5|4840.9|4830.9|4831.1|4821.1|77
1585307700000|2020-03-27 11:15:00|4839.3|4829.3|4831.1|4821.1|4840.3|4830.3|4831|4821|126
1585308000000|2020-03-27 11:20:00|4831|4821|4826.8|4816.8|4831.3|4821.3|4826.8|4816.8|54
1585308300000|2020-03-27 11:25:00|4827|4817|4823.8|4813.8|4828.3|4818.3|4821|4811|65
1585308600000|2020-03-27 11:30:00|4824|4814|4826.6|4816.6|4827.4|4817.4|4821.3|4811.3|107
1585308900000|2020-03-27 11:35:00|4827|4817|4827.8|4817.8|4829|4819|4826.5|4816.5|86
1585309200000|2020-03-27 11:40:00|4827.6|4817.6|4822.9|4812.9|4827.6|4817.6|4821.1|4811.1|71
1585309500000|2020-03-27 11:45:00|4823|4813|4816.8|4806.8|4824.1|4814.1|4815.6|4805.6|78
1585309800000|2020-03-27 11:50:00|4817.1|4807.1|4803.6|4793.6|4818|4808|4802.9|4792.9|151
1585310100000|2020-03-27 11:55:00|4803.1|4793.1|4798.1|4788.1|4808.6|4798.6|4795.1|4785.1|158
1585310400000|2020-03-27 12:00:00|4798.3|4788.3|4801.8|4791.8|4801.8|4791.8|4794.4|4784.4|197
1585310700000|2020-03-27 12:05:00|4801.6|4791.6|4793.1|4783.1|4802.8|4792.8|4793.1|4783.1|153
1585311000000|2020-03-27 12:10:00|4792.9|4782.9|4787|4777|4793|4783|4785.4|4775.4|244
1585311300000|2020-03-27 12:15:00|4787.3|4777.3|4795.6|4785.6|4798.5|4788.5|4783.5|4773.5|251
1585311600000|2020-03-27 12:20:00|4795.4|4785.4|4793.3|4783.3|4797.9|4787.9|4788.9|4778.9|210
1585311900000|2020-03-27 12:25:00|4793.5|4783.5|4797.5|4787.5|4802.1|4792.1|4793.5|4783.5|134
1585312200000|2020-03-27 12:30:00|4796.3|4786.3|4793.4|4783.4|4796.9|4786.9|4783.6|4773.6|329
1585312500000|2020-03-27 12:35:00|4793.3|4783.3|4795|4785|4804.8|4794.8|4793.1|4783.1|209
1585312800000|2020-03-27 12:40:00|4795.3|4785.3|4783.3|4773.3|4795.8|4785.8|4773.4|4763.4|289
1585313100000|2020-03-27 12:45:00|4783|4773|4783.6|4773.6|4786.6|4776.6|4779.4|4769.4|215
1585313400000|2020-03-27 12:50:00|4783.4|4773.4|4789.4|4779.4|4789.4|4779.4|4782.6|4772.6|162
1585313700000|2020-03-27 12:55:00|4789.3|4779.3|4789.6|4779.6|4790.3|4780.3|4787.5|4777.5|124
1585314000000|2020-03-27 13:00:00|4790|4780|4792.5|4782.5|4795.3|4785.3|4788|4778|119
1585314300000|2020-03-27 13:05:00|4792.3|4782.3|4794.1|4784.1|4797.8|4787.8|4790.6|4780.6|105
1585314600000|2020-03-27 13:10:00|4794.4|4784.4|4795.9|4785.9|4797.1|4787.1|4793.4|4783.4|64
1585314900000|2020-03-27 13:15:00|4795.6|4785.6|4795.3|4785.3|4796|4786|4793.8|4783.8|95
1585315200000|2020-03-27 13:20:00|4795|4785|4794.6|4784.6|4795.8|4785.8|4793.1|4783.1|73
1585315500000|2020-03-27 13:25:00|4794.8|4784.8|4800.9|4790.9|4803.6|4793.6|4792.8|4782.8|113
1585315800000|2020-03-27 13:30:00|4801|4791|4801.8|4791.8|4811|4801|4800.8|4790.8|272
1585316100000|2020-03-27 13:35:00|4801.6|4791.6|4793.1|4783.1|4804.1|4794.1|4793.1|4783.1|203
1585316400000|2020-03-27 13:40:00|4792.8|4782.8|4785.4|4775.4|4793.4|4783.4|4776.3|4766.3|304
1585316700000|2020-03-27 13:45:00|4785.5|4775.5|4790|4780|4790.4|4780.4|4778.6|4768.6|196
1585317000000|2020-03-27 13:50:00|4790.3|4780.3|4789.8|4779.8|4797|4787|4787.8|4777.8|243
1585317300000|2020-03-27 13:55:00|4789.9|4779.9|4793.9|4783.9|4796.3|4786.3|4789.6|4779.6|220
1585317600000|2020-03-27 14:00:00|4793.6|4783.6|4797|4787|4802.8|4792.8|4787|4777|253
1585317900000|2020-03-27 14:05:00|4797.5|4787.5|4809.3|4799.3|4809.3|4799.3|4796.4|4786.4|226
1585318200000|2020-03-27 14:10:00|4808.8|4798.8|4803.9|4793.9|4810.6|4800.6|4799.8|4789.8|233
1585318500000|2020-03-27 14:15:00|4804.3|4794.3|4801.4|4791.4|4806.3|4796.3|4793.4|4783.4|217
1585318800000|2020-03-27 14:20:00|4801.3|4791.3|4791.5|4781.5|4802.9|4792.9|4791|4781|188
1585319100000|2020-03-27 14:25:00|4791.8|4781.8|4794.9|4784.9|4797.6|4787.6|4790.8|4780.8|231
1585319400000|2020-03-27 14:30:00|4794.8|4784.8|4791|4781|4796.1|4786.1|4787.8|4777.8|217
1585319700000|2020-03-27 14:35:00|4791.3|4781.3|4798.4|4788.4|4801.6|4791.6|4790.9|4780.9|184
1585320000000|2020-03-27 14:40:00|4798|4788|4794.4|4784.4|4800.5|4790.5|4790.5|4780.5|250
1585320300000|2020-03-27 14:45:00|4794.6|4784.6|4794.8|4784.8|4798.4|4788.4|4791.3|4781.3|161
1585320600000|2020-03-27 14:50:00|4794.5|4784.5|4803|4793|4808.4|4798.4|4794|4784|135
1585320900000|2020-03-27 14:55:00|4803.5|4793.5|4818.6|4808.6|4819.1|4809.1|4801.3|4791.3|189
1585321200000|2020-03-27 15:00:00|4818.4|4808.4|4813|4803|4826.9|4816.9|4811|4801|276
1585321500000|2020-03-27 15:05:00|4813.1|4803.1|4816.6|4806.6|4818.8|4808.8|4810.1|4800.1|201
1585321800000|2020-03-27 15:10:00|4816.5|4806.5|4819.1|4809.1|4827.5|4817.5|4814.5|4804.5|177
1585322100000|2020-03-27 15:15:00|4819.5|4809.5|4816.5|4806.5|4824.8|4814.8|4815.3|4805.3|173
1585322400000|2020-03-27 15:20:00|4816.3|4806.3|4812.6|4802.6|4816.9|4806.9|4809.6|4799.6|138
1585322700000|2020-03-27 15:25:00|4812.4|4802.4|4810.3|4800.3|4813|4803|4809.5|4799.5|151
1585323000000|2020-03-27 15:30:00|4810.5|4800.5|4804.9|4794.9|4811.9|4801.9|4801|4791|156
1585323300000|2020-03-27 15:35:00|4804.8|4794.8|4801.5|4791.5|4806.3|4796.3|4800.5|4790.5|265
1585323600000|2020-03-27 15:40:00|4801.4|4791.4|4801.9|4791.9|4802.3|4792.3|4798.4|4788.4|162
1585323900000|2020-03-27 15:45:00|4801.8|4791.8|4799.3|4789.3|4801.8|4791.8|4798.6|4788.6|142
1585324200000|2020-03-27 15:50:00|4799.9|4789.9|4802.1|4792.1|4803.9|4793.9|4799.9|4789.9|192
1585324500000|2020-03-27 15:55:00|4802|4792|4802.8|4792.8|4805.3|4795.3|4801.1|4791.1|123
1585324800000|2020-03-27 16:00:00|4802.6|4792.6|4800.5|4790.5|4806.3|4796.3|4798.9|4788.9|125
1585325100000|2020-03-27 16:05:00|4800.8|4790.8|4795.3|4785.3|4801.3|4791.3|4794.5|4784.5|139
1585325400000|2020-03-27 16:10:00|4794.9|4784.9|4798.3|4788.3|4798.3|4788.3|4794.3|4784.3|124
1585325700000|2020-03-27 16:15:00|4798.5|4788.5|4802.8|4792.8|4803.1|4793.1|4794.1|4784.1|179
1585326000000|2020-03-27 16:20:00|4802.9|4792.9|4800.6|4790.6|4803.5|4793.5|4798.1|4788.1|110
1585326300000|2020-03-27 16:25:00|4800.9|4790.9|4798|4788|4801.6|4791.6|4796.4|4786.4|117
1585326600000|2020-03-27 16:30:00|4797.8|4787.8|4804.3|4794.3|4805.6|4795.6|4795.1|4785.1|131
1585326900000|2020-03-27 16:35:00|4804.6|4794.6|4797.6|4787.6|4804.6|4794.6|4797|4787|84
1585327200000|2020-03-27 16:40:00|4797.9|4787.9|4798|4788|4799|4789|4794.9|4784.9|158
1585327500000|2020-03-27 16:45:00|4798.1|4788.1|4794|4784|4801.5|4791.5|4791.5|4781.5|240
1585327800000|2020-03-27 16:50:00|4794.3|4784.3|4794.6|4784.6|4798.8|4788.8|4794|4784|129
1585328100000|2020-03-27 16:55:00|4794.9|4784.9|4799|4789|4802.5|4792.5|4794|4784|178
1585328400000|2020-03-27 17:00:00|4798.8|4788.8|4802.1|4792.1|4803.3|4793.3|4798.8|4788.8|72
1585328700000|2020-03-27 17:05:00|4802.4|4792.4|4795.9|4785.9|4804.1|4794.1|4795|4785|98
1585329000000|2020-03-27 17:10:00|4796.1|4786.1|4799.3|4789.3|4800.4|4790.4|4793|4783|145
1585329300000|2020-03-27 17:15:00|4800.1|4790.1|4802|4792|4804.4|4794.4|4798|4788|94
1585329600000|2020-03-27 17:20:00|4802.3|4792.3|4797.8|4787.8|4802.5|4792.5|4797.8|4787.8|140
1585329900000|2020-03-27 17:25:00|4798|4788|4802.6|4792.6|4803.8|4793.8|4796.9|4786.9|234
1585330200000|2020-03-27 17:30:00|4802.3|4792.3|4808.5|4798.5|4809.3|4799.3|4801.3|4791.3|152
1585330500000|2020-03-27 17:35:00|4808.8|4798.8|4807.8|4797.8|4809.3|4799.3|4803.8|4793.8|86
1585330800000|2020-03-27 17:40:00|4807.6|4797.6|4810.3|4800.3|4812.8|4802.8|4807.4|4797.4|154
1585331100000|2020-03-27 17:45:00|4810.5|4800.5|4810|4800|4815.5|4805.5|4807.8|4797.8|169
1585331400000|2020-03-27 17:50:00|4809.5|4799.5|4811.3|4801.3|4811.3|4801.3|4808.5|4798.5|80
1585331700000|2020-03-27 17:55:00|4811|4801|4810.3|4800.3|4812.3|4802.3|4810.3|4800.3|92
1585526400000|2020-03-30 00:00:00|4821|4805.3|4776.5|4766.5|4821|4805.3|4772|4762|23
1585526700000|2020-03-30 00:05:00|4776.3|4766.3|4780.5|4770.5|4780.5|4770.5|4775.6|4765.6|65
1585527000000|2020-03-30 00:10:00|4780.1|4770.1|4781.9|4771.9|4788.8|4778.8|4778.9|4768.9|80
1585527300000|2020-03-30 00:15:00|4782|4772|4785.4|4775.4|4785.4|4775.4|4780.8|4770.8|62
1585527600000|2020-03-30 00:20:00|4786.5|4776.5|4790.5|4780.5|4790.8|4780.8|4782.6|4772.6|58
1585527900000|2020-03-30 00:25:00|4790.3|4780.3|4789.8|4779.8|4790.5|4780.5|4785.3|4775.3|65
1585528200000|2020-03-30 00:30:00|4789.5|4779.5|4784.5|4774.5|4790.4|4780.4|4784.4|4774.4|48
1585528500000|2020-03-30 00:35:00|4785|4775|4779.3|4769.3|4785.3|4775.3|4777.3|4767.3|96
1585528800000|2020-03-30 00:40:00|4779.5|4769.5|4777.3|4767.3|4780.5|4770.5|4776.9|4766.9|98
1585529100000|2020-03-30 00:45:00|4777|4767|4771.3|4761.3|4777|4767|4768.1|4758.1|92
1585529400000|2020-03-30 00:50:00|4772|4762|4771.4|4761.4|4772.4|4762.4|4767.3|4757.3|70
1585529700000|2020-03-30 00:55:00|4770.3|4760.3|4772.9|4762.9|4781.6|4771.6|4770|4760|115
1585530000000|2020-03-30 01:00:00|4772.8|4762.8|4764.6|4754.6|4778.3|4768.3|4759.8|4749.8|457
1585530300000|2020-03-30 01:05:00|4764.4|4754.4|4747.6|4737.6|4767.5|4757.5|4745.3|4735.3|361
1585530600000|2020-03-30 01:10:00|4747.9|4737.9|4755.3|4745.3|4765.1|4755.1|4745.8|4735.8|334
1585530900000|2020-03-30 01:15:00|4754.8|4744.8|4759|4749|4769.8|4759.8|4752.3|4742.3|287
1585531200000|2020-03-30 01:20:00|4759.1|4749.1|4787.3|4777.3|4787.3|4777.3|4759.1|4749.1|267
1585531500000|2020-03-30 01:25:00|4787|4777|4780|4770|4787|4777|4772.5|4762.5|265
1585531800000|2020-03-30 01:30:00|4779.8|4769.8|4772|4762|4781.9|4771.9|4769.5|4759.5|198
1585532100000|2020-03-30 01:35:00|4772.1|4762.1|4773.6|4763.6|4774.1|4764.1|4769|4759|179
1585532400000|2020-03-30 01:40:00|4773.4|4763.4|4769.3|4759.3|4774.5|4764.5|4768.5|4758.5|104
1585532700000|2020-03-30 01:45:00|4769|4759|4764.8|4754.8|4772.8|4762.8|4764.3|4754.3|178
1585533000000|2020-03-30 01:50:00|4765|4755|4761.9|4751.9|4765.6|4755.6|4759.1|4749.1|223
1585533300000|2020-03-30 01:55:00|4761.8|4751.8|4761.6|4751.6|4764.5|4754.5|4760.4|4750.4|141
1585533600000|2020-03-30 02:00:00|4761.9|4751.9|4763.1|4753.1|4767.3|4757.3|4761.5|4751.5|141
1585533900000|2020-03-30 02:05:00|4762.5|4752.5|4757.8|4747.8|4762.5|4752.5|4755.9|4745.9|116
1585534200000|2020-03-30 02:10:00|4758|4748|4750.8|4740.8|4763|4753|4750.8|4740.8|141
1585534500000|2020-03-30 02:15:00|4750.5|4740.5|4749.5|4739.5|4755.8|4745.8|4747.3|4737.3|79
1585534800000|2020-03-30 02:20:00|4749|4739|4756|4746|4756.4|4746.4|4748.3|4738.3|93
1585535100000|2020-03-30 02:25:00|4755.8|4745.8|4758.1|4748.1|4759.6|4749.6|4755.8|4745.8|69
1585535400000|2020-03-30 02:30:00|4758.3|4748.3|4755.8|4745.8|4759.3|4749.3|4753.3|4743.3|122
1585535700000|2020-03-30 02:35:00|4756|4746|4760.6|4750.6|4763.9|4753.9|4756|4746|156
1585536000000|2020-03-30 02:40:00|4760.9|4750.9|4766|4756|4769.3|4759.3|4760.6|4750.6|173
1585536300000|2020-03-30 02:45:00|4765.6|4755.6|4766.9|4756.9|4774|4764|4765.6|4755.6|146
1585536600000|2020-03-30 02:50:00|4767|4757|4766.9|4756.9|4770|4760|4765.6|4755.6|108
1585536900000|2020-03-30 02:55:00|4766.6|4756.6|4767.3|4757.3|4768.9|4758.9|4764.1|4754.1|85
1585537200000|2020-03-30 03:00:00|4767|4757|4766.8|4756.8|4767.8|4757.8|4764|4754|100
1585537500000|2020-03-30 03:05:00|4767.5|4757.5|4768.5|4758.5|4770.8|4760.8|4766.8|4756.8|62
1585537800000|2020-03-30 03:10:00|4768.8|4758.8|4768.1|4758.1|4769.8|4759.8|4767.1|4757.1|147
1585538100000|2020-03-30 03:15:00|4768.3|4758.3|4774.5|4764.5|4774.6|4764.6|4767.5|4757.5|106
1585538400000|2020-03-30 03:20:00|4774.8|4764.8|4770.3|4760.3|4775.8|4765.8|4769.3|4759.3|107
1585538700000|2020-03-30 03:25:00|4770.5|4760.5|4768|4758|4771.3|4761.3|4765.5|4755.5|186
1585539000000|2020-03-30 03:30:00|4768.3|4758.3|4768|4758|4769.6|4759.6|4767.3|4757.3|41
1585539300000|2020-03-30 03:35:00|4768.3|4758.3|4772.4|4762.4|4773|4763|4768.3|4758.3|31
1585539600000|2020-03-30 03:40:00|4772.3|4762.3|4771.1|4761.1|4772.4|4762.4|4770.3|4760.3|18
1585539900000|2020-03-30 03:45:00|4772.1|4762.1|4771|4761|4772.5|4762.5|4770.3|4760.3|24
1585540200000|2020-03-30 03:50:00|4770.5|4760.5|4773.3|4763.3|4774.5|4764.5|4770.3|4760.3|50
1585540500000|2020-03-30 03:55:00|4773.5|4763.5|4773.3|4763.3|4774|4764|4772.8|4762.8|28
1585540800000|2020-03-30 04:00:00|4773.4|4763.4|4773.8|4763.8|4774.8|4764.8|4772.5|4762.5|39
1585541100000|2020-03-30 04:05:00|4773.5|4763.5|4772.8|4762.8|4773.5|4763.5|4772.3|4762.3|15
1585541400000|2020-03-30 04:10:00|4772.5|4762.5|4774|4764|4774|4764|4772.3|4762.3|12
1585541700000|2020-03-30 04:15:00|4774.3|4764.3|4774.6|4764.6|4774.6|4764.6|4772.5|4762.5|38
1585542000000|2020-03-30 04:20:00|4774.4|4764.4|4778.5|4768.5|4779.8|4769.8|4774.1|4764.1|37
1585542300000|2020-03-30 04:25:00|4778.8|4768.8|4771.5|4761.5|4778.8|4768.8|4770.6|4760.6|53
1585542600000|2020-03-30 04:30:00|4771.3|4761.3|4769.8|4759.8|4774|4764|4769.8|4759.8|44
1585542900000|2020-03-30 04:35:00|4770.3|4760.3|4768.5|4758.5|4771|4761|4767.6|4757.6|37
1585543200000|2020-03-30 04:40:00|4768.3|4758.3|4769.4|4759.4|4772|4762|4768|4758|46
1585543500000|2020-03-30 04:45:00|4769.3|4759.3|4772.8|4762.8|4773|4763|4766.8|4756.8|45
1585543800000|2020-03-30 04:50:00|4773|4763|4773|4763|4775.3|4765.3|4772.8|4762.8|53
1585544100000|2020-03-30 04:55:00|4773.1|4763.1|4777.5|4767.5|4779.5|4769.5|4773.1|4763.1|78
1585544400000|2020-03-30 05:00:00|4777.3|4767.3|4779|4769|4779.8|4769.8|4773.3|4763.3|106
1585544700000|2020-03-30 05:05:00|4778.8|4768.8|4780.1|4770.1|4781.1|4771.1|4776.5|4766.5|57
1585545000000|2020-03-30 05:10:00|4780.5|4770.5|4779.6|4769.6|4780.5|4770.5|4778.5|4768.5|74
1585545300000|2020-03-30 05:15:00|4780|4770|4780.9|4770.9|4781.1|4771.1|4778|4768|42
1585545600000|2020-03-30 05:20:00|4781|4771|4780.9|4770.9|4783|4773|4779.8|4769.8|81
1585545900000|2020-03-30 05:25:00|4781.3|4771.3|4780.8|4770.8|4781.9|4771.9|4779.5|4769.5|41
1585546200000|2020-03-30 05:30:00|4781|4771|4788.4|4778.4|4790.1|4780.1|4780.4|4770.4|262
1585546500000|2020-03-30 05:35:00|4789|4779|4792.4|4782.4|4796.4|4786.4|4789|4779|146
1585546800000|2020-03-30 05:40:00|4792.1|4782.1|4799|4789|4799.3|4789.3|4790.8|4780.8|112
1585547100000|2020-03-30 05:45:00|4799.5|4789.5|4801.3|4791.3|4810|4800|4796.9|4786.9|263
1585547400000|2020-03-30 05:50:00|4801.6|4791.6|4798|4788|4802|4792|4791.6|4781.6|220
1585547700000|2020-03-30 05:55:00|4798.1|4788.1|4802.1|4792.1|4803.8|4793.8|4798.1|4788.1|163
1585548000000|2020-03-30 06:00:00|4802.3|4792.3|4798|4788|4805.1|4795.1|4796.8|4786.8|139
1585548300000|2020-03-30 06:05:00|4797.8|4787.8|4797.1|4787.1|4800.8|4790.8|4796|4786|169
1585548600000|2020-03-30 06:10:00|4797.4|4787.4|4793.3|4783.3|4801.8|4791.8|4792.3|4782.3|104
1585548900000|2020-03-30 06:15:00|4793.5|4783.5|4797|4787|4797|4787|4790.9|4780.9|87
1585549200000|2020-03-30 06:20:00|4796.8|4786.8|4780.9|4770.9|4796.8|4786.8|4780.9|4770.9|187
1585549500000|2020-03-30 06:25:00|4780.6|4770.6|4776.3|4766.3|4780.6|4770.6|4766.8|4756.8|214
1585549800000|2020-03-30 06:30:00|4775.8|4765.8|4771.1|4761.1|4778|4768|4770.8|4760.8|168
1585550100000|2020-03-30 06:35:00|4770.9|4760.9|4769.8|4759.8|4776.1|4766.1|4768.5|4758.5|218
1585550400000|2020-03-30 06:40:00|4769.5|4759.5|4776|4766|4776|4766|4767.4|4757.4|113
1585550700000|2020-03-30 06:45:00|4775.8|4765.8|4777.1|4767.1|4780|4770|4774.3|4764.3|149
1585551000000|2020-03-30 06:50:00|4777.3|4767.3|4783.8|4773.8|4787|4777|4777.3|4767.3|256
1585551300000|2020-03-30 06:55:00|4783.6|4773.6|4775|4765|4784|4774|4774|4764|195
1585551600000|2020-03-30 07:00:00|4774.8|4764.8|4771.1|4761.1|4786.6|4776.6|4771.1|4761.1|199
1585551900000|2020-03-30 07:05:00|4771|4761|4766.6|4756.6|4771|4761|4761.5|4751.5|180
1585552200000|2020-03-30 07:10:00|4766.8|4756.8|4760.5|4750.5|4769.3|4759.3|4759.9|4749.9|128
1585552500000|2020-03-30 07:15:00|4760.3|4750.3|4761.3|4751.3|4764.5|4754.5|4756.5|4746.5|151
1585552800000|2020-03-30 07:20:00|4761|4751|4764.3|4754.3|4767.1|4757.1|4760.4|4750.4|140
1585553100000|2020-03-30 07:25:00|4764.8|4754.8|4765.4|4755.4|4767|4757|4761.4|4751.4|104
1585553400000|2020-03-30 07:30:00|4765.3|4755.3|4766.4|4756.4|4767.9|4757.9|4761.8|4751.8|140
1585553700000|2020-03-30 07:35:00|4766.1|4756.1|4762.1|4752.1|4766.1|4756.1|4761.4|4751.4|118
1585554000000|2020-03-30 07:40:00|4761.9|4751.9|4761.4|4751.4|4762.6|4752.6|4759.6|4749.6|117
1585554300000|2020-03-30 07:45:00|4761.5|4751.5|4768.6|4758.6|4769.1|4759.1|4760.4|4750.4|120
1585554600000|2020-03-30 07:50:00|4768.4|4758.4|4763.9|4753.9|4768.9|4758.9|4763.5|4753.5|105
1585554900000|2020-03-30 07:55:00|4763.6|4753.6|4766.3|4756.3|4769.3|4759.3|4762.3|4752.3|91
1585555200000|2020-03-30 08:00:00|4766.5|4756.5|4768.4|4758.4|4769.3|4759.3|4763.5|4753.5|127
1585555500000|2020-03-30 08:05:00|4768.3|4758.3|4771.8|4761.8|4771.8|4761.8|4766.1|4756.1|101
1585555800000|2020-03-30 08:10:00|4771.5|4761.5|4766.6|4756.6|4771.8|4761.8|4766.3|4756.3|73
1585556100000|2020-03-30 08:15:00|4766.8|4756.8|4767.8|4757.8|4768.4|4758.4|4763.9|4753.9|65
1585556400000|2020-03-30 08:20:00|4767.5|4757.5|4763.9|4753.9|4768.1|4758.1|4763.5|4753.5|95
1585556700000|2020-03-30 08:25:00|4764.1|4754.1|4767.1|4757.1|4768.3|4758.3|4764|4754|71
1585557000000|2020-03-30 08:30:00|4767.4|4757.4|4768|4758|4773.8|4763.8|4767.4|4757.4|89
1585557300000|2020-03-30 08:35:00|4768.5|4758.5|4765.3|4755.3|4770.5|4760.5|4763.8|4753.8|96
1585557600000|2020-03-30 08:40:00|4765.4|4755.4|4772|4762|4772|4762|4765.3|4755.3|60
1585557900000|2020-03-30 08:45:00|4772.3|4762.3|4786.3|4776.3|4788.5|4778.5|4771.1|4761.1|138
1585558200000|2020-03-30 08:50:00|4786.1|4776.1|4790.6|4780.6|4791.6|4781.6|4784.1|4774.1|99
1585558500000|2020-03-30 08:55:00|4792|4782|4782|4772|4792|4782|4780.4|4770.4|84
1585558800000|2020-03-30 09:00:00|4782.3|4772.3|4784.1|4774.1|4786.1|4776.1|4782.3|4772.3|101
1585559100000|2020-03-30 09:05:00|4784.4|4774.4|4790.5|4780.5|4795.6|4785.6|4784.4|4774.4|96
1585559400000|2020-03-30 09:10:00|4790.4|4780.4|4782.4|4772.4|4790.4|4780.4|4782.4|4772.4|59
1585559700000|2020-03-30 09:15:00|4783.5|4773.5|4785.4|4775.4|4785.5|4775.5|4782.3|4772.3|52
1585560000000|2020-03-30 09:20:00|4785.5|4775.5|4789.6|4779.6|4791.9|4781.9|4784.9|4774.9|94
1585560300000|2020-03-30 09:25:00|4789.4|4779.4|4788.8|4778.8|4791.6|4781.6|4784.3|4774.3|144
1585560600000|2020-03-30 09:30:00|4788.9|4778.9|4789.5|4779.5|4791|4781|4786.4|4776.4|112
1585560900000|2020-03-30 09:35:00|4789.8|4779.8|4790.1|4780.1|4790.1|4780.1|4786.3|4776.3|95
1585561200000|2020-03-30 09:40:00|4790|4780|4786.9|4776.9|4790.9|4780.9|4786.9|4776.9|82
1585561500000|2020-03-30 09:45:00|4787|4777|4788.4|4778.4|4789.5|4779.5|4784|4774|103
1585561800000|2020-03-30 09:50:00|4788.6|4778.6|4786.4|4776.4|4789.5|4779.5|4785.6|4775.6|108
1585562100000|2020-03-30 09:55:00|4786.1|4776.1|4784|4774|4788.6|4778.6|4783.5|4773.5|121
1585562400000|2020-03-30 10:00:00|4783.8|4773.8|4785.4|4775.4|4787.1|4777.1|4782.1|4772.1|128
1585562700000|2020-03-30 10:05:00|4785.6|4775.6|4786.8|4776.8|4786.8|4776.8|4783.3|4773.3|80
1585563000000|2020-03-30 10:10:00|4786.6|4776.6|4787.4|4777.4|4787.6|4777.6|4784.4|4774.4|59
1585563300000|2020-03-30 10:15:00|4787.9|4777.9|4783.6|4773.6|4789.6|4779.6|4783|4773|63
1585563600000|2020-03-30 10:20:00|4783.3|4773.3|4783.9|4773.9|4785.1|4775.1|4782.9|4772.9|41
1585563900000|2020-03-30 10:25:00|4784.1|4774.1|4783.5|4773.5|4784.3|4774.3|4782.5|4772.5|68
1585564200000|2020-03-30 10:30:00|4783.6|4773.6|4782.4|4772.4|4785.3|4775.3|4781.9|4771.9|94
1585564500000|2020-03-30 10:35:00|4782.6|4772.6|4783.3|4773.3|4783.4|4773.4|4780.3|4770.3|97
1585564800000|2020-03-30 10:40:00|4783.5|4773.5|4783.1|4773.1|4784.9|4774.9|4782.3|4772.3|58
1585565100000|2020-03-30 10:45:00|4783.4|4773.4|4781.3|4771.3|4784|4774|4781.3|4771.3|63
1585565400000|2020-03-30 10:50:00|4781.5|4771.5|4778.4|4768.4|4782.8|4772.8|4778.4|4768.4|62
1585565700000|2020-03-30 10:55:00|4778.6|4768.6|4777.3|4767.3|4779.1|4769.1|4774.6|4764.6|107
1585566000000|2020-03-30 11:00:00|4776.8|4766.8|4774.5|4764.5|4776.8|4766.8|4771.1|4761.1|81
1585566300000|2020-03-30 11:05:00|4774.3|4764.3|4776.3|4766.3|4777.5|4767.5|4773.5|4763.5|101
1585566600000|2020-03-30 11:10:00|4776.5|4766.5|4776.8|4766.8|4779.5|4769.5|4776|4766|70
1585566900000|2020-03-30 11:15:00|4777|4767|4778.5|4768.5|4778.5|4768.5|4775.9|4765.9|42
1585567200000|2020-03-30 11:20:00|4778.3|4768.3|4776.9|4766.9|4778.4|4768.4|4776.4|4766.4|77
1585567500000|2020-03-30 11:25:00|4776.6|4766.6|4777.9|4767.9|4778.4|4768.4|4775.6|4765.6|52
1585567800000|2020-03-30 11:30:00|4778.1|4768.1|4778.4|4768.4|4780.3|4770.3|4775.6|4765.6|121
1585568100000|2020-03-30 11:35:00|4778.1|4768.1|4781.4|4771.4|4782.5|4772.5|4778.1|4768.1|96
1585568400000|2020-03-30 11:40:00|4781.3|4771.3|4782|4772|4782.5|4772.5|4780.8|4770.8|46
1585568700000|2020-03-30 11:45:00|4782.3|4772.3|4785.4|4775.4|4785.6|4775.6|4781.4|4771.4|84
1585569000000|2020-03-30 11:50:00|4784.9|4774.9|4786.9|4776.9|4788|4778|4784.6|4774.6|51
1585569300000|2020-03-30 11:55:00|4787.1|4777.1|4790.4|4780.4|4791.1|4781.1|4787.1|4777.1|48
1585569600000|2020-03-30 12:00:00|4790.8|4780.8|4784.1|4774.1|4790.8|4780.8|4781.6|4771.6|165
1585569900000|2020-03-30 12:05:00|4783.9|4773.9|4780.6|4770.6|4784.9|4774.9|4780.6|4770.6|111
1585570200000|2020-03-30 12:10:00|4781.1|4771.1|4787.6|4777.6|4793.3|4783.3|4781.1|4771.1|184
1585570500000|2020-03-30 12:15:00|4788.1|4778.1|4785|4775|4789.9|4779.9|4782.9|4772.9|141
1585570800000|2020-03-30 12:20:00|4785.1|4775.1|4786.5|4776.5|4786.8|4776.8|4783.4|4773.4|71
1585571100000|2020-03-30 12:25:00|4786.9|4776.9|4790.1|4780.1|4794.1|4784.1|4786.9|4776.9|99
1585571400000|2020-03-30 12:30:00|4790.4|4780.4|4793.5|4783.5|4794.6|4784.6|4790.3|4780.3|51
1585571700000|2020-03-30 12:35:00|4794.1|4784.1|4793|4783|4796|4786|4792.4|4782.4|50
1585572000000|2020-03-30 12:40:00|4792.6|4782.6|4791.9|4781.9|4793|4783|4785.6|4775.6|86
1585572300000|2020-03-30 12:45:00|4792.5|4782.5|4794.3|4784.3|4795.8|4785.8|4792.4|4782.4|95
1585572600000|2020-03-30 12:50:00|4794.4|4784.4|4796.1|4786.1|4797.4|4787.4|4793.9|4783.9|82
1585572900000|2020-03-30 12:55:00|4795.9|4785.9|4799.4|4789.4|4800.3|4790.3|4793.1|4783.1|104
1585573200000|2020-03-30 13:00:00|4799.6|4789.6|4795.1|4785.1|4800.1|4790.1|4792.9|4782.9|123
1585573500000|2020-03-30 13:05:00|4794.6|4784.6|4796.6|4786.6|4798.6|4788.6|4793.4|4783.4|92
1585573800000|2020-03-30 13:10:00|4796.9|4786.9|4800.9|4790.9|4802.4|4792.4|4796.6|4786.6|99
1585574100000|2020-03-30 13:15:00|4800.6|4790.6|4789.6|4779.6|4801.1|4791.1|4788.6|4778.6|155
1585574400000|2020-03-30 13:20:00|4789.5|4779.5|4791.5|4781.5|4792.9|4782.9|4788.5|4778.5|116
1585574700000|2020-03-30 13:25:00|4791.4|4781.4|4794.5|4784.5|4795.9|4785.9|4791.4|4781.4|135
1585575000000|2020-03-30 13:30:00|4794.8|4784.8|4791.4|4781.4|4799.1|4789.1|4791.4|4781.4|305
1585575300000|2020-03-30 13:35:00|4791.8|4781.8|4788.9|4778.9|4793.3|4783.3|4788.4|4778.4|248
1585575600000|2020-03-30 13:40:00|4789.1|4779.1|4783.4|4773.4|4792.5|4782.5|4782.4|4772.4|230
1585575900000|2020-03-30 13:45:00|4783.1|4773.1|4772.8|4762.8|4783.1|4773.1|4769.3|4759.3|329
1585576200000|2020-03-30 13:50:00|4772.9|4762.9|4771.3|4761.3|4778.6|4768.6|4768.6|4758.6|243
1585576500000|2020-03-30 13:55:00|4770.9|4760.9|4773.4|4763.4|4776.8|4766.8|4768.8|4758.8|202
1585576800000|2020-03-30 14:00:00|4773.6|4763.6|4770.3|4760.3|4776.5|4766.5|4763.5|4753.5|305
1585577100000|2020-03-30 14:05:00|4770|4760|4770.3|4760.3|4772.5|4762.5|4768.6|4758.6|234
1585577400000|2020-03-30 14:10:00|4769.9|4759.9|4769.3|4759.3|4770.3|4760.3|4764.5|4754.5|206
1585577700000|2020-03-30 14:15:00|4769|4759|4778.3|4768.3|4778.3|4768.3|4769|4759|221
1585578000000|2020-03-30 14:20:00|4778|4768|4773.5|4763.5|4779.8|4769.8|4772.8|4762.8|182
1585578300000|2020-03-30 14:25:00|4773.4|4763.4|4766.1|4756.1|4773.5|4763.5|4765|4755|181
1585578600000|2020-03-30 14:30:00|4765.9|4755.9|4766.5|4756.5|4766.8|4756.8|4764.8|4754.8|111
1585578900000|2020-03-30 14:35:00|4766.8|4756.8|4774|4764|4774.9|4764.9|4766.6|4756.6|138
1585579200000|2020-03-30 14:40:00|4774.3|4764.3|4770.9|4760.9|4774.8|4764.8|4770.1|4760.1|99
1585579500000|2020-03-30 14:45:00|4771|4761|4771.6|4761.6|4772.4|4762.4|4770.1|4760.1|130
1585579800000|2020-03-30 14:50:00|4772|4762|4766.9|4756.9|4772|4762|4764|4754|126
1585580100000|2020-03-30 14:55:00|4767.1|4757.1|4753.5|4743.5|4768.3|4758.3|4750.9|4740.9|225
1585580400000|2020-03-30 15:00:00|4753.3|4743.3|4761.4|4751.4|4761.4|4751.4|4750.8|4740.8|245
1585580700000|2020-03-30 15:05:00|4761.1|4751.1|4769.5|4759.5|4772|4762|4758.3|4748.3|178
1585581000000|2020-03-30 15:10:00|4768.9|4758.9|4772|4762|4772.4|4762.4|4768.9|4758.9|150
1585581300000|2020-03-30 15:15:00|4772.3|4762.3|4769.4|4759.4|4773.6|4763.6|4768.6|4758.6|119
1585581600000|2020-03-30 15:20:00|4769.6|4759.6|4766.3|4756.3|4769.9|4759.9|4764|4754|154
1585581900000|2020-03-30 15:25:00|4765.9|4755.9|4776.5|4766.5|4780.1|4770.1|4764|4754|174
1585582200000|2020-03-30 15:30:00|4776.8|4766.8|4773|4763|4777.3|4767.3|4768.3|4758.3|179
1585582500000|2020-03-30 15:35:00|4772.8|4762.8|4767.6|4757.6|4774|4764|4765.8|4755.8|145
1585582800000|2020-03-30 15:40:00|4767.8|4757.8|4767.5|4757.5|4767.8|4757.8|4763|4753|118
1585583100000|2020-03-30 15:45:00|4767|4757|4778.3|4768.3|4780.6|4770.6|4763.3|4753.3|302
1585583400000|2020-03-30 15:50:00|4778|4768|4776.6|4766.6|4778.6|4768.6|4772.8|4762.8|246
1585583700000|2020-03-30 15:55:00|4776.3|4766.3|4778.9|4768.9|4789.5|4779.5|4776|4766|260
1585584000000|2020-03-30 16:00:00|4779|4769|4778.4|4768.4|4779.6|4769.6|4770.9|4760.9|150
1585584300000|2020-03-30 16:05:00|4778.9|4768.9|4781.3|4771.3|4782|4772|4778|4768|121
1585584600000|2020-03-30 16:10:00|4781.4|4771.4|4782.5|4772.5|4788.6|4778.6|4780.1|4770.1|196
1585584900000|2020-03-30 16:15:00|4782.3|4772.3|4778.5|4768.5|4782.3|4772.3|4778.1|4768.1|135
1585585200000|2020-03-30 16:20:00|4778.4|4768.4|4777.3|4767.3|4780.1|4770.1|4772.3|4762.3|162
1585585500000|2020-03-30 16:25:00|4777.1|4767.1|4780.8|4770.8|4782.1|4772.1|4777.1|4767.1|103
1585585800000|2020-03-30 16:30:00|4780.5|4770.5|4776.5|4766.5|4780.5|4770.5|4776.5|4766.5|156
1585586100000|2020-03-30 16:35:00|4776.4|4766.4|4777|4767|4778.3|4768.3|4771.5|4761.5|145
1585586400000|2020-03-30 16:40:00|4777.1|4767.1|4779|4769|4779|4769|4775|4765|107
1585586700000|2020-03-30 16:45:00|4779.4|4769.4|4772|4762|4780.3|4770.3|4770.1|4760.1|144
1585587000000|2020-03-30 16:50:00|4772.3|4762.3|4776.3|4766.3|4777.4|4767.4|4771.8|4761.8|140
1585587300000|2020-03-30 16:55:00|4776|4766|4773.8|4763.8|4782.1|4772.1|4773|4763|194
1585612800000|2020-03-31 00:00:00|4823.5|4813.5|4826.5|4816.5|4827|4817|4819.4|4809.4|81
1585613100000|2020-03-31 00:05:00|4826.8|4816.8|4834.9|4824.9|4843.4|4833.4|4826.8|4816.8|176
1585613400000|2020-03-31 00:10:00|4834.8|4824.8|4829.5|4819.5|4835|4825|4829.3|4819.3|79
1585613700000|2020-03-31 00:15:00|4829.3|4819.3|4836.8|4826.8|4838.8|4828.8|4829.3|4819.3|76
1585614000000|2020-03-31 00:20:00|4836.9|4826.9|4834.5|4824.5|4844.8|4834.8|4834.3|4824.3|111
1585614300000|2020-03-31 00:25:00|4834.8|4824.8|4832.6|4822.6|4835.8|4825.8|4832.3|4822.3|92
1585614600000|2020-03-31 00:30:00|4832.8|4822.8|4832.4|4822.4|4834.5|4824.5|4831.5|4821.5|75
1585614900000|2020-03-31 00:35:00|4832.1|4822.1|4829.3|4819.3|4832.4|4822.4|4827.6|4817.6|75
1585615200000|2020-03-31 00:40:00|4829|4819|4831|4821|4832.5|4822.5|4829|4819|45
1585615500000|2020-03-31 00:45:00|4830.9|4820.9|4833|4823|4833.8|4823.8|4829.6|4819.6|66
1585615800000|2020-03-31 00:50:00|4832.8|4822.8|4818.3|4808.3|4834|4824|4814.8|4804.8|160
1585616100000|2020-03-31 00:55:00|4818.6|4808.6|4828|4818|4834|4824|4817.6|4807.6|243
1585616400000|2020-03-31 01:00:00|4828.3|4818.3|4848|4838|4878|4868|4828.3|4818.3|560
1585616700000|2020-03-31 01:05:00|4847.8|4837.8|4853.6|4843.6|4866|4856|4847|4837|418
1585617000000|2020-03-31 01:10:00|4853.4|4843.4|4844.5|4834.5|4853.4|4843.4|4844.5|4834.5|317
1585617300000|2020-03-31 01:15:00|4844.9|4834.9|4834.8|4824.8|4851.8|4841.8|4834.3|4824.3|217
1585617600000|2020-03-31 01:20:00|4835.5|4825.5|4843.8|4833.8|4846.1|4836.1|4834.9|4824.9|219
1585617900000|2020-03-31 01:25:00|4843.5|4833.5|4841.1|4831.1|4849|4839|4840.8|4830.8|133
1585618200000|2020-03-31 01:30:00|4840.9|4830.9|4845.5|4835.5|4847|4837|4834.5|4824.5|258
1585618500000|2020-03-31 01:35:00|4845.4|4835.4|4837.4|4827.4|4845.4|4835.4|4837|4827|178
1585618800000|2020-03-31 01:40:00|4837.1|4827.1|4844.6|4834.6|4844.8|4834.8|4836.8|4826.8|142
1585619100000|2020-03-31 01:45:00|4844.8|4834.8|4844.5|4834.5|4847|4837|4842.9|4832.9|104
1585619400000|2020-03-31 01:50:00|4844.3|4834.3|4852|4842|4856.3|4846.3|4844.1|4834.1|110
1585619700000|2020-03-31 01:55:00|4851.8|4841.8|4849.3|4839.3|4852.4|4842.4|4846.3|4836.3|109
1585620000000|2020-03-31 02:00:00|4849|4839|4852.4|4842.4|4852.4|4842.4|4849|4839|80
1585620300000|2020-03-31 02:05:00|4852.3|4842.3|4850.5|4840.5|4856.5|4846.5|4848|4838|94
1585620600000|2020-03-31 02:10:00|4850.8|4840.8|4853.1|4843.1|4854.1|4844.1|4849.9|4839.9|93
1585620900000|2020-03-31 02:15:00|4853.3|4843.3|4853.3|4843.3|4855.8|4845.8|4850.5|4840.5|46
1585621200000|2020-03-31 02:20:00|4853.5|4843.5|4856.1|4846.1|4857.8|4847.8|4853.1|4843.1|58
1585621500000|2020-03-31 02:25:00|4856.5|4846.5|4858.5|4848.5|4859.6|4849.6|4855.4|4845.4|60
1585621800000|2020-03-31 02:30:00|4858.8|4848.8|4862.3|4852.3|4862.8|4852.8|4856.5|4846.5|176
1585622100000|2020-03-31 02:35:00|4862.5|4852.5|4858.8|4848.8|4862.8|4852.8|4858.5|4848.5|100
1585622400000|2020-03-31 02:40:00|4859|4849|4857.5|4847.5|4859.8|4849.8|4855.5|4845.5|91
1585622700000|2020-03-31 02:45:00|4857.8|4847.8|4856.5|4846.5|4859.8|4849.8|4854.8|4844.8|75
1585623000000|2020-03-31 02:50:00|4856.8|4846.8|4858.3|4848.3|4858.9|4848.9|4856.4|4846.4|30
1585623300000|2020-03-31 02:55:00|4858|4848|4855.8|4845.8|4858.3|4848.3|4854.4|4844.4|86
1585623600000|2020-03-31 03:00:00|4856|4846|4852.3|4842.3|4857.6|4847.6|4851.8|4841.8|106
1585623900000|2020-03-31 03:05:00|4852.5|4842.5|4848.3|4838.3|4853.3|4843.3|4847.8|4837.8|155
1585624200000|2020-03-31 03:10:00|4848|4838|4852.4|4842.4|4854.8|4844.8|4845.3|4835.3|99
1585624500000|2020-03-31 03:15:00|4852.6|4842.6|4850.3|4840.3|4853.8|4843.8|4845.9|4835.9|86
1585624800000|2020-03-31 03:20:00|4850.1|4840.1|4854.1|4844.1|4854.3|4844.3|4848.3|4838.3|63
1585625100000|2020-03-31 03:25:00|4853.5|4843.5|4854|4844|4855.5|4845.5|4852.3|4842.3|49
1585625400000|2020-03-31 03:30:00|4853.8|4843.8|4856.6|4846.6|4856.8|4846.8|4853|4843|36
1585625700000|2020-03-31 03:35:00|4856.8|4846.8|4853.8|4843.8|4857|4847|4853.8|4843.8|26
1585626000000|2020-03-31 03:40:00|4853.6|4843.6|4853.8|4843.8|4854.4|4844.4|4852.3|4842.3|18
1585626300000|2020-03-31 03:45:00|4853.5|4843.5|4854|4844|4854|4844|4853|4843|15
1585626600000|2020-03-31 03:50:00|4854.3|4844.3|4855.9|4845.9|4856.5|4846.5|4854|4844|27
1585626900000|2020-03-31 03:55:00|4856.3|4846.3|4851.8|4841.8|4856.8|4846.8|4851.8|4841.8|44
1585627200000|2020-03-31 04:00:00|4851.5|4841.5|4851.5|4841.5|4852.5|4842.5|4850.6|4840.6|21
1585627500000|2020-03-31 04:05:00|4851.8|4841.8|4852.8|4842.8|4853.3|4843.3|4850.8|4840.8|35
1585627800000|2020-03-31 04:10:00|4853|4843|4852.5|4842.5|4854.9|4844.9|4852.5|4842.5|37
1585628100000|2020-03-31 04:15:00|4852.6|4842.6|4850.5|4840.5|4852.6|4842.6|4850|4840|48
1585628400000|2020-03-31 04:20:00|4851.3|4841.3|4850.8|4840.8|4852|4842|4848|4838|29
1585628700000|2020-03-31 04:25:00|4850.5|4840.5|4854.1|4844.1|4854.4|4844.4|4850.5|4840.5|39
1585629000000|2020-03-31 04:30:00|4853.9|4843.9|4849.9|4839.9|4853.9|4843.9|4845.3|4835.3|65
1585629300000|2020-03-31 04:35:00|4849.6|4839.6|4848.3|4838.3|4850.4|4840.4|4846.4|4836.4|84
1585629600000|2020-03-31 04:40:00|4848.6|4838.6|4848.4|4838.4|4849.4|4839.4|4842.5|4832.5|73
1585629900000|2020-03-31 04:45:00|4848.6|4838.6|4854.5|4844.5|4855.9|4845.9|4848.6|4838.6|83
1585630200000|2020-03-31 04:50:00|4854.8|4844.8|4849.8|4839.8|4854.8|4844.8|4848.5|4838.5|93
1585630500000|2020-03-31 04:55:00|4849.6|4839.6|4851.5|4841.5|4851.8|4841.8|4849.4|4839.4|64
1585630800000|2020-03-31 05:00:00|4851.3|4841.3|4846.1|4836.1|4851.5|4841.5|4845.5|4835.5|156
1585631100000|2020-03-31 05:05:00|4845.9|4835.9|4849.1|4839.1|4849.9|4839.9|4845.6|4835.6|64
1585631400000|2020-03-31 05:10:00|4848.9|4838.9|4852.4|4842.4|4852.4|4842.4|4845.9|4835.9|64
1585631700000|2020-03-31 05:15:00|4852.6|4842.6|4848.3|4838.3|4853.1|4843.1|4845.5|4835.5|70
1585632000000|2020-03-31 05:20:00|4848.5|4838.5|4854.5|4844.5|4854.5|4844.5|4848.5|4838.5|65
1585632300000|2020-03-31 05:25:00|4854|4844|4861.8|4851.8|4862.4|4852.4|4854|4844|82
1585632600000|2020-03-31 05:30:00|4860.8|4850.8|4856.5|4846.5|4861.4|4851.4|4854.3|4844.3|132
1585632900000|2020-03-31 05:35:00|4856.6|4846.6|4852.9|4842.9|4857.9|4847.9|4850.5|4840.5|86
1585633200000|2020-03-31 05:40:00|4854.3|4844.3|4853.3|4843.3|4854.3|4844.3|4850.5|4840.5|72
1585633500000|2020-03-31 05:45:00|4853.6|4843.6|4854.4|4844.4|4858.1|4848.1|4853.3|4843.3|82
1585633800000|2020-03-31 05:50:00|4854.5|4844.5|4849.1|4839.1|4855.3|4845.3|4847.3|4837.3|141
1585634100000|2020-03-31 05:55:00|4849.4|4839.4|4853.1|4843.1|4858|4848|4849.3|4839.3|102
1585634400000|2020-03-31 06:00:00|4852.9|4842.9|4857.8|4847.8|4858.5|4848.5|4850.5|4840.5|134
1585634700000|2020-03-31 06:05:00|4857|4847|4853.4|4843.4|4857.3|4847.3|4850.5|4840.5|192
1585635000000|2020-03-31 06:10:00|4853.6|4843.6|4853.5|4843.5|4855.3|4845.3|4850.5|4840.5|130
1585635300000|2020-03-31 06:15:00|4853.8|4843.8|4857.1|4847.1|4857.3|4847.3|4849.5|4839.5|96
1585635600000|2020-03-31 06:20:00|4857.3|4847.3|4851|4841|4857.3|4847.3|4847.8|4837.8|64
1585635900000|2020-03-31 06:25:00|4851.5|4841.5|4851.1|4841.1|4851.5|4841.5|4847.3|4837.3|104
1585636200000|2020-03-31 06:30:00|4851.3|4841.3|4853.3|4843.3|4853.9|4843.9|4851.1|4841.1|92
1585636500000|2020-03-31 06:35:00|4853.4|4843.4|4847.3|4837.3|4853.5|4843.5|4847.3|4837.3|97
1585636800000|2020-03-31 06:40:00|4847|4837|4836.9|4826.9|4847|4837|4836.9|4826.9|111
1585637100000|2020-03-31 06:45:00|4837.5|4827.5|4839.1|4829.1|4842.8|4832.8|4836.4|4826.4|127
1585637400000|2020-03-31 06:50:00|4838.9|4828.9|4832|4822|4840.4|4830.4|4831.9|4821.9|121
1585637700000|2020-03-31 06:55:00|4832.4|4822.4|4834.5|4824.5|4835.1|4825.1|4831.6|4821.6|98
1585638000000|2020-03-31 07:00:00|4834.6|4824.6|4838.4|4828.4|4845.6|4835.6|4834.6|4824.6|158
1585638300000|2020-03-31 07:05:00|4838|4828|4840|4830|4840.4|4830.4|4837.6|4827.6|85
1585638600000|2020-03-31 07:10:00|4840.1|4830.1|4843.8|4833.8|4844.5|4834.5|4840.1|4830.1|59
1585638900000|2020-03-31 07:15:00|4844|4834|4841.8|4831.8|4844.8|4834.8|4841.5|4831.5|85
1585639200000|2020-03-31 07:20:00|4841.5|4831.5|4838.9|4828.9|4842.3|4832.3|4838.4|4828.4|71
1585639500000|2020-03-31 07:25:00|4839.3|4829.3|4832.9|4822.9|4839.3|4829.3|4831.4|4821.4|56
1585639800000|2020-03-31 07:30:00|4833.1|4823.1|4831.6|4821.6|4835.6|4825.6|4831.1|4821.1|58
1585640100000|2020-03-31 07:35:00|4831.4|4821.4|4832.9|4822.9|4837|4827|4831.4|4821.4|79
1585640400000|2020-03-31 07:40:00|4832.8|4822.8|4833.3|4823.3|4833.5|4823.5|4831.3|4821.3|52
1585640700000|2020-03-31 07:45:00|4833.4|4823.4|4838|4828|4839.5|4829.5|4832.9|4822.9|54
1585641000000|2020-03-31 07:50:00|4838.1|4828.1|4840.4|4830.4|4843.4|4833.4|4837.6|4827.6|58
1585641300000|2020-03-31 07:55:00|4840.6|4830.6|4833|4823|4840.8|4830.8|4832.1|4822.1|79
1585641600000|2020-03-31 08:00:00|4833.3|4823.3|4833.5|4823.5|4837|4827|4832.5|4822.5|111
1585641900000|2020-03-31 08:05:00|4833.6|4823.6|4841.5|4831.5|4841.6|4831.6|4832.8|4822.8|83
1585642200000|2020-03-31 08:10:00|4841|4831|4840.8|4830.8|4845|4835|4834.6|4824.6|114
1585642500000|2020-03-31 08:15:00|4841|4831|4836.5|4826.5|4843.6|4833.6|4835.1|4825.1|107
1585642800000|2020-03-31 08:20:00|4836.8|4826.8|4841.6|4831.6|4841.6|4831.6|4835.5|4825.5|67
1585643100000|2020-03-31 08:25:00|4839.6|4829.6|4840.4|4830.4|4841.6|4831.6|4837.3|4827.3|42
1585643400000|2020-03-31 08:30:00|4840.3|4830.3|4838.6|4828.6|4841.6|4831.6|4838.4|4828.4|62
1585643700000|2020-03-31 08:35:00|4838.9|4828.9|4838.9|4828.9|4838.9|4828.9|4837|4827|43
1585644000000|2020-03-31 08:40:00|4839|4829|4839.4|4829.4|4842.1|4832.1|4837.5|4827.5|81
1585644300000|2020-03-31 08:45:00|4839.1|4829.1|4836.5|4826.5|4839.1|4829.1|4835.4|4825.4|58
1585644600000|2020-03-31 08:50:00|4836.1|4826.1|4841.1|4831.1|4842|4832|4836.1|4826.1|46
1585644900000|2020-03-31 08:55:00|4840.9|4830.9|4839.6|4829.6|4841.6|4831.6|4838.6|4828.6|49
1585645200000|2020-03-31 09:00:00|4839.3|4829.3|4834.5|4824.5|4839.3|4829.3|4831.9|4821.9|54
1585645500000|2020-03-31 09:05:00|4834.4|4824.4|4833.4|4823.4|4834.4|4824.4|4831.9|4821.9|31
1585645800000|2020-03-31 09:10:00|4833.1|4823.1|4834.4|4824.4|4834.5|4824.5|4832|4822|34
1585646100000|2020-03-31 09:15:00|4834.1|4824.1|4834.5|4824.5|4834.5|4824.5|4832.3|4822.3|45
1585646400000|2020-03-31 09:20:00|4834.8|4824.8|4839.4|4829.4|4839.5|4829.5|4834.5|4824.5|31
1585646700000|2020-03-31 09:25:00|4839.1|4829.1|4836.8|4826.8|4839.1|4829.1|4834.5|4824.5|44
1585647000000|2020-03-31 09:30:00|4837|4827|4834.5|4824.5|4839.1|4829.1|4833.8|4823.8|65
1585647300000|2020-03-31 09:35:00|4834.3|4824.3|4836.3|4826.3|4836.8|4826.8|4834.3|4824.3|16
1585647600000|2020-03-31 09:40:00|4835.5|4825.5|4834.8|4824.8|4836.1|4826.1|4834.8|4824.8|19
1585647900000|2020-03-31 09:45:00|4834.5|4824.5|4833.9|4823.9|4834.5|4824.5|4832.3|4822.3|21
1585648200000|2020-03-31 09:50:00|4833.8|4823.8|4833|4823|4834|4824|4827.9|4817.9|57
1585648500000|2020-03-31 09:55:00|4833.8|4823.8|4838.4|4828.4|4838.6|4828.6|4833.8|4823.8|53
1585648800000|2020-03-31 10:00:00|4838.6|4828.6|4837|4827|4842|4832|4833.9|4823.9|61
1585649100000|2020-03-31 10:05:00|4836.8|4826.8|4840.9|4830.9|4842|4832|4836.6|4826.6|60
1585649400000|2020-03-31 10:10:00|4841.1|4831.1|4839.1|4829.1|4841.6|4831.6|4838.5|4828.5|69
1585649700000|2020-03-31 10:15:00|4840.1|4830.1|4834.9|4824.9|4840.1|4830.1|4834.9|4824.9|85
1585650000000|2020-03-31 10:20:00|4834.6|4824.6|4823|4813|4835.1|4825.1|4822.5|4812.5|179
1585650300000|2020-03-31 10:25:00|4823.4|4813.4|4823.9|4813.9|4823.9|4813.9|4821.9|4811.9|83
1585650600000|2020-03-31 10:30:00|4823.4|4813.4|4825.4|4815.4|4825.4|4815.4|4823.3|4813.3|37
1585650900000|2020-03-31 10:35:00|4825.3|4815.3|4824.3|4814.3|4825.3|4815.3|4820.8|4810.8|72
1585651200000|2020-03-31 10:40:00|4824.5|4814.5|4824.5|4814.5|4828.6|4818.6|4824|4814|85
1585651500000|2020-03-31 10:45:00|4824.4|4814.4|4830|4820|4830|4820|4822.6|4812.6|100
1585651800000|2020-03-31 10:50:00|4829.9|4819.9|4824|4814|4830.3|4820.3|4824|4814|88
1585652100000|2020-03-31 10:55:00|4824.3|4814.3|4819.6|4809.6|4826.5|4816.5|4819.6|4809.6|95
1585652400000|2020-03-31 11:00:00|4818.5|4808.5|4813.5|4803.5|4819.6|4809.6|4811.4|4801.4|113
1585652700000|2020-03-31 11:05:00|4813.3|4803.3|4816.4|4806.4|4819.8|4809.8|4812.4|4802.4|113
1585653000000|2020-03-31 11:10:00|4816.9|4806.9|4817.5|4807.5|4819.6|4809.6|4815.1|4805.1|81
1585653300000|2020-03-31 11:15:00|4817.8|4807.8|4818.3|4808.3|4819.9|4809.9|4817.3|4807.3|105
1585653600000|2020-03-31 11:20:00|4817.8|4807.8|4818|4808|4818.8|4808.8|4816.6|4806.6|105
1585653900000|2020-03-31 11:25:00|4818.1|4808.1|4818|4808|4818.8|4808.8|4817.4|4807.4|81
1585654200000|2020-03-31 11:30:00|4817.8|4807.8|4819.8|4809.8|4819.8|4809.8|4813.1|4803.1|166
1585654500000|2020-03-31 11:35:00|4819.5|4809.5|4824.1|4814.1|4824.4|4814.4|4819.5|4809.5|87
1585654800000|2020-03-31 11:40:00|4824.4|4814.4|4823.1|4813.1|4829.1|4819.1|4823.1|4813.1|102
1585655100000|2020-03-31 11:45:00|4823.5|4813.5|4823.6|4813.6|4824.1|4814.1|4817.5|4807.5|78
1585655400000|2020-03-31 11:50:00|4823.8|4813.8|4818.6|4808.6|4825.6|4815.6|4818.6|4808.6|68
1585655700000|2020-03-31 11:55:00|4818.9|4808.9|4823.4|4813.4|4825|4815|4818.6|4808.6|68
1585656000000|2020-03-31 12:00:00|4824.1|4814.1|4822|4812|4827.4|4817.4|4819|4809|156
1585656300000|2020-03-31 12:05:00|4821.8|4811.8|4826.9|4816.9|4826.9|4816.9|4820.6|4810.6|107
1585656600000|2020-03-31 12:10:00|4826.5|4816.5|4827.9|4817.9|4831.1|4821.1|4826.5|4816.5|105
1585656900000|2020-03-31 12:15:00|4827.8|4817.8|4819.4|4809.4|4827.8|4817.8|4818|4808|179
1585657200000|2020-03-31 12:20:00|4819.3|4809.3|4819.1|4809.1|4824.3|4814.3|4817.3|4807.3|186
1585657500000|2020-03-31 12:25:00|4819.4|4809.4|4826.4|4816.4|4829.4|4819.4|4819.1|4809.1|124
1585657800000|2020-03-31 12:30:00|4826.6|4816.6|4840|4830|4847.9|4837.9|4826.6|4816.6|323
1585658100000|2020-03-31 12:35:00|4840.3|4830.3|4844.4|4834.4|4848.1|4838.1|4839.4|4829.4|177
1585658400000|2020-03-31 12:40:00|4843.6|4833.6|4842.9|4832.9|4850|4840|4842.1|4832.1|158
1585658700000|2020-03-31 12:45:00|4841.8|4831.8|4848.6|4838.6|4848.6|4838.6|4840.1|4830.1|154
1585659000000|2020-03-31 12:50:00|4849.5|4839.5|4852.6|4842.6|4854.1|4844.1|4844.6|4834.6|139
1585659300000|2020-03-31 12:55:00|4852.9|4842.9|4858.4|4848.4|4859.5|4849.5|4851.6|4841.6|145
1585659600000|2020-03-31 13:00:00|4858.5|4848.5|4861.5|4851.5|4864.8|4854.8|4858.4|4848.4|152
1585659900000|2020-03-31 13:05:00|4861.8|4851.8|4864.4|4854.4|4865.4|4855.4|4861|4851|133
1585660200000|2020-03-31 13:10:00|4864.6|4854.6|4854.4|4844.4|4869.5|4859.5|4843.9|4833.9|241
1585660500000|2020-03-31 13:15:00|4854.8|4844.8|4856.6|4846.6|4857.5|4847.5|4850.5|4840.5|139
1585660800000|2020-03-31 13:20:00|4856.9|4846.9|4867.6|4857.6|4869.5|4859.5|4852.1|4842.1|153
1585661100000|2020-03-31 13:25:00|4867.4|4857.4|4863.5|4853.5|4867.6|4857.6|4861.8|4851.8|137
1585661400000|2020-03-31 13:30:00|4863.3|4853.3|4859.9|4849.9|4866.4|4856.4|4855.8|4845.8|211
1585661700000|2020-03-31 13:35:00|4860.1|4850.1|4846.1|4836.1|4861.1|4851.1|4840.3|4830.3|270
1585662000000|2020-03-31 13:40:00|4846.4|4836.4|4852.4|4842.4|4858.4|4848.4|4844.4|4834.4|188
1585662300000|2020-03-31 13:45:00|4852|4842|4833.3|4823.3|4852.9|4842.9|4832.9|4822.9|257
1585662600000|2020-03-31 13:50:00|4833.5|4823.5|4830.4|4820.4|4841.1|4831.1|4827|4817|241
1585662900000|2020-03-31 13:55:00|4830|4820|4836.8|4826.8|4839.4|4829.4|4828|4818|199
1585663200000|2020-03-31 14:00:00|4836.9|4826.9|4840.6|4830.6|4845.9|4835.9|4834.9|4824.9|245
1585663500000|2020-03-31 14:05:00|4840.9|4830.9|4841.3|4831.3|4846.8|4836.8|4839.4|4829.4|155
1585663800000|2020-03-31 14:10:00|4841.6|4831.6|4854|4844|4854.4|4844.4|4840.4|4830.4|184
1585664100000|2020-03-31 14:15:00|4853.8|4843.8|4852.1|4842.1|4855.4|4845.4|4849.5|4839.5|151
1585664400000|2020-03-31 14:20:00|4852.3|4842.3|4848|4838|4852.5|4842.5|4848|4838|98
1585664700000|2020-03-31 14:25:00|4846.9|4836.9|4846.1|4836.1|4847.9|4837.9|4843.9|4833.9|94
1585665000000|2020-03-31 14:30:00|4846.4|4836.4|4852.4|4842.4|4856.8|4846.8|4845|4835|143
1585665300000|2020-03-31 14:35:00|4852.3|4842.3|4855.3|4845.3|4857.3|4847.3|4846.8|4836.8|187
1585665600000|2020-03-31 14:40:00|4855.4|4845.4|4858.1|4848.1|4858.9|4848.9|4852|4842|213
1585665900000|2020-03-31 14:45:00|4858|4848|4861|4851|4863.6|4853.6|4853.9|4843.9|256
1585666200000|2020-03-31 14:50:00|4861.3|4851.3|4869.4|4859.4|4869.5|4859.5|4859.6|4849.6|256
1585666500000|2020-03-31 14:55:00|4869.5|4859.5|4896.5|4886.5|4904.3|4894.3|4869.5|4859.5|354
1585666800000|2020-03-31 15:00:00|4896.8|4886.8|4883.9|4873.9|4902|4892|4881.3|4871.3|308
1585667100000|2020-03-31 15:05:00|4884|4874|4911.4|4901.4|4919.1|4909.1|4884|4874|346
1585667400000|2020-03-31 15:10:00|4912.4|4902.4|4912.6|4902.6|4923.8|4913.8|4910.1|4900.1|330
1585667700000|2020-03-31 15:15:00|4912.9|4902.9|4902.5|4892.5|4917.8|4907.8|4901.6|4891.6|287
1585668000000|2020-03-31 15:20:00|4902.3|4892.3|4900.3|4890.3|4910|4900|4893|4883|306
1585668300000|2020-03-31 15:25:00|4899|4889|4914.1|4904.1|4914.5|4904.5|4899|4889|270
1585668600000|2020-03-31 15:30:00|4914.3|4904.3|4919.3|4909.3|4919.5|4909.5|4910.4|4900.4|229
1585668900000|2020-03-31 15:35:00|4919.5|4909.5|4920|4910|4922.6|4912.6|4908.4|4898.4|244
1585669200000|2020-03-31 15:40:00|4920.3|4910.3|4942.6|4932.6|4942.6|4932.6|4913.9|4903.9|280
1585669500000|2020-03-31 15:45:00|4942.8|4932.8|4969.9|4959.9|4975.3|4965.3|4931.5|4921.5|506
1585669800000|2020-03-31 15:50:00|4969|4959|4938.6|4928.6|4969|4959|4936.5|4926.5|386
1585670100000|2020-03-31 15:55:00|4939.6|4929.6|4943.8|4933.8|4951|4941|4939.6|4929.6|233
1585670400000|2020-03-31 16:00:00|4944|4934|4952.3|4942.3|4954.4|4944.4|4938.3|4928.3|199
1585670700000|2020-03-31 16:05:00|4952.4|4942.4|4955.3|4945.3|4959.5|4949.5|4948.9|4938.9|187
1585671000000|2020-03-31 16:10:00|4955|4945|4949.9|4939.9|4955.3|4945.3|4948.5|4938.5|167
1585671300000|2020-03-31 16:15:00|4950.1|4940.1|4952.6|4942.6|4955.6|4945.6|4946.5|4936.5|151
1585671600000|2020-03-31 16:20:00|4952.8|4942.8|4947.4|4937.4|4952.8|4942.8|4946.9|4936.9|137
1585671900000|2020-03-31 16:25:00|4947.3|4937.3|4945.5|4935.5|4948|4938|4937.5|4927.5|217
1585672200000|2020-03-31 16:30:00|4945.3|4935.3|4931.8|4921.8|4945.5|4935.5|4931.6|4921.6|304
1585672500000|2020-03-31 16:35:00|4931.4|4921.4|4919.5|4909.5|4931.4|4921.4|4917.6|4907.6|359
1585672800000|2020-03-31 16:40:00|4919.3|4909.3|4929.4|4919.4|4929.8|4919.8|4918.4|4908.4|248
1585673100000|2020-03-31 16:45:00|4929.3|4919.3|4931|4921|4933.3|4923.3|4924.5|4914.5|289
1585673400000|2020-03-31 16:50:00|4930.8|4920.8|4941.8|4931.8|4941.8|4931.8|4926.4|4916.4|211
1585673700000|2020-03-31 16:55:00|4943.6|4933.6|4934.6|4924.6|4943.9|4933.9|4930.3|4920.3|304
1585699200000|2020-04-01 00:00:00|4899.8|4889.8|4893.3|4883.3|4900.6|4890.6|4893.3|4883.3|57
1585699500000|2020-04-01 00:05:00|4893.4|4883.4|4895.6|4885.6|4896.6|4886.6|4892.8|4882.8|42
1585699800000|2020-04-01 00:10:00|4895.5|4885.5|4893.3|4883.3|4895.5|4885.5|4892.3|4882.3|45
1585700100000|2020-04-01 00:15:00|4893.5|4883.5|4899.3|4889.3|4901|4891|4892.8|4882.8|68
1585700400000|2020-04-01 00:20:00|4899.5|4889.5|4907.3|4897.3|4907.3|4897.3|4899.5|4889.5|34
1585700700000|2020-04-01 00:25:00|4907.1|4897.1|4907.1|4897.1|4907.8|4897.8|4904.6|4894.6|29
1585701000000|2020-04-01 00:30:00|4907.4|4897.4|4911.8|4901.8|4912.9|4902.9|4906.5|4896.5|51
1585701300000|2020-04-01 00:35:00|4911|4901|4908|4898|4911.6|4901.6|4907.6|4897.6|46
1585701600000|2020-04-01 00:40:00|4908.5|4898.5|4908.1|4898.1|4909.9|4899.9|4908|4898|29
1585701900000|2020-04-01 00:45:00|4907.9|4897.9|4908.5|4898.5|4909.6|4899.6|4901|4891|69
1585702200000|2020-04-01 00:50:00|4908.6|4898.6|4910.5|4900.5|4912.9|4902.9|4908.1|4898.1|57
1585702500000|2020-04-01 00:55:00|4910.8|4900.8|4915|4905|4915.1|4905.1|4908.8|4898.8|49
1585702800000|2020-04-01 01:00:00|4914.9|4904.9|4897.4|4887.4|4918.5|4908.5|4890.8|4880.8|411
1585703100000|2020-04-01 01:05:00|4897|4887|4903.3|4893.3|4903.3|4893.3|4894.1|4884.1|177
1585703400000|2020-04-01 01:10:00|4903|4893|4901.5|4891.5|4904|4894|4898.6|4888.6|136
1585703700000|2020-04-01 01:15:00|4901.1|4891.1|4894.6|4884.6|4901.1|4891.1|4893.8|4883.8|97
1585704000000|2020-04-01 01:20:00|4894.3|4884.3|4894.8|4884.8|4897.1|4887.1|4893.8|4883.8|66
1585704300000|2020-04-01 01:25:00|4894.5|4884.5|4892.4|4882.4|4896.9|4886.9|4892.4|4882.4|79
1585704600000|2020-04-01 01:30:00|4892.8|4882.8|4885.9|4875.9|4893.9|4883.9|4880.8|4870.8|188
1585704900000|2020-04-01 01:35:00|4885.5|4875.5|4884.4|4874.4|4890|4880|4883.4|4873.4|137
1585705200000|2020-04-01 01:40:00|4884.9|4874.9|4881.3|4871.3|4885|4875|4880|4870|126
1585705500000|2020-04-01 01:45:00|4881.8|4871.8|4881.3|4871.3|4884.6|4874.6|4878.5|4868.5|163
1585705800000|2020-04-01 01:50:00|4881.5|4871.5|4880.8|4870.8|4882.9|4872.9|4879.5|4869.5|147
1585706100000|2020-04-01 01:55:00|4880.3|4870.3|4881.5|4871.5|4881.5|4871.5|4877.4|4867.4|109
1585706400000|2020-04-01 02:00:00|4881.3|4871.3|4874|4864|4881.6|4871.6|4869.9|4859.9|126
1585706700000|2020-04-01 02:05:00|4873.8|4863.8|4873.3|4863.3|4874|4864|4869|4859|131
1585707000000|2020-04-01 02:10:00|4873|4863|4872.1|4862.1|4875|4865|4871.6|4861.6|115
1585707300000|2020-04-01 02:15:00|4872.5|4862.5|4873.5|4863.5|4876|4866|4872.1|4862.1|68
1585707600000|2020-04-01 02:20:00|4873.8|4863.8|4874.3|4864.3|4876.6|4866.6|4873.6|4863.6|28
1585707900000|2020-04-01 02:25:00|4874.8|4864.8|4872|4862|4875.1|4865.1|4871.8|4861.8|44
1585708200000|2020-04-01 02:30:00|4872.6|4862.6|4873.5|4863.5|4876.5|4866.5|4871.8|4861.8|88
1585708500000|2020-04-01 02:35:00|4874.5|4864.5|4875|4865|4875.8|4865.8|4870.6|4860.6|91
1585708800000|2020-04-01 02:40:00|4875.3|4865.3|4876|4866|4877|4867|4873|4863|124
1585709100000|2020-04-01 02:45:00|4876.3|4866.3|4879.1|4869.1|4879.4|4869.4|4876.3|4866.3|38
1585709400000|2020-04-01 02:50:00|4879|4869|4878|4868|4879.1|4869.1|4877.4|4867.4|68
1585709700000|2020-04-01 02:55:00|4877.8|4867.8|4883|4873|4883|4873|4877.8|4867.8|70
1585710000000|2020-04-01 03:00:00|4882.5|4872.5|4880.8|4870.8|4882.8|4872.8|4879.1|4869.1|81
1585710300000|2020-04-01 03:05:00|4880.5|4870.5|4880.5|4870.5|4882.4|4872.4|4879.5|4869.5|63
1585710600000|2020-04-01 03:10:00|4880.3|4870.3|4881.8|4871.8|4881.9|4871.9|4879.4|4869.4|48
1585710900000|2020-04-01 03:15:00|4882|4872|4879.8|4869.8|4883.4|4873.4|4879|4869|46
1585711200000|2020-04-01 03:20:00|4879.9|4869.9|4876.9|4866.9|4880.1|4870.1|4875.3|4865.3|93
1585711500000|2020-04-01 03:25:00|4877.1|4867.1|4879|4869|4879.1|4869.1|4876.3|4866.3|69
1585711800000|2020-04-01 03:30:00|4879.3|4869.3|4881.9|4871.9|4882|4872|4879|4869|39
1585712100000|2020-04-01 03:35:00|4881.5|4871.5|4878.9|4868.9|4882.5|4872.5|4878.8|4868.8|35
1585712400000|2020-04-01 03:40:00|4879|4869|4879|4869|4879.9|4869.9|4878.5|4868.5|27
1585712700000|2020-04-01 03:45:00|4879.1|4869.1|4879.1|4869.1|4879.4|4869.4|4878.5|4868.5|19
1585713000000|2020-04-01 03:50:00|4879.4|4869.4|4878|4868|4879.4|4869.4|4877|4867|16
1585713300000|2020-04-01 03:55:00|4877.8|4867.8|4872.8|4862.8|4877.8|4867.8|4872|4862|53
1585713600000|2020-04-01 04:00:00|4872.5|4862.5|4872.8|4862.8|4874.8|4864.8|4872.3|4862.3|37
1585713900000|2020-04-01 04:05:00|4872.5|4862.5|4872.3|4862.3|4873.3|4863.3|4870.8|4860.8|52
1585714200000|2020-04-01 04:10:00|4872.8|4862.8|4871.6|4861.6|4873.3|4863.3|4871.6|4861.6|33
1585714500000|2020-04-01 04:15:00|4872.1|4862.1|4872.4|4862.4|4873.3|4863.3|4871.8|4861.8|26
1585714800000|2020-04-01 04:20:00|4872.5|4862.5|4872.4|4862.4|4873.3|4863.3|4871.4|4861.4|34
1585715100000|2020-04-01 04:25:00|4872.1|4862.1|4873.1|4863.1|4873.5|4863.5|4871.4|4861.4|39
1585715400000|2020-04-01 04:30:00|4872.6|4862.6|4872.9|4862.9|4873.3|4863.3|4872|4862|58
1585715700000|2020-04-01 04:35:00|4873|4863|4872|4862|4873.8|4863.8|4872|4862|33
1585716000000|2020-04-01 04:40:00|4871.8|4861.8|4873.5|4863.5|4873.5|4863.5|4871.5|4861.5|23
1585716300000|2020-04-01 04:45:00|4873.3|4863.3|4872|4862|4873.3|4863.3|4872|4862|20
1585716600000|2020-04-01 04:50:00|4872.1|4862.1|4873.4|4863.4|4873.4|4863.4|4872|4862|18
1585716900000|2020-04-01 04:55:00|4873.6|4863.6|4876.1|4866.1|4876.6|4866.6|4873.6|4863.6|47
1585717200000|2020-04-01 05:00:00|4875.8|4865.8|4876.8|4866.8|4876.8|4866.8|4873.5|4863.5|53
1585717500000|2020-04-01 05:05:00|4877|4867|4875|4865|4878.3|4868.3|4875|4865|27
1585717800000|2020-04-01 05:10:00|4874.9|4864.9|4874|4864|4876.9|4866.9|4873.8|4863.8|35
1585718100000|2020-04-01 05:15:00|4873.8|4863.8|4872.1|4862.1|4874.3|4864.3|4871.1|4861.1|49
1585718400000|2020-04-01 05:20:00|4872|4862|4869.1|4859.1|4872|4862|4868.6|4858.6|51
1585718700000|2020-04-01 05:25:00|4869|4859|4869.6|4859.6|4870.8|4860.8|4867.3|4857.3|58
1585719000000|2020-04-01 05:30:00|4869.9|4859.9|4859.9|4849.9|4869.9|4859.9|4858.6|4848.6|249
1585719300000|2020-04-01 05:35:00|4859.8|4849.8|4850.9|4840.9|4860.5|4850.5|4848.8|4838.8|301
1585719600000|2020-04-01 05:40:00|4850.8|4840.8|4837.8|4827.8|4852.3|4842.3|4831.6|4821.6|465
1585719900000|2020-04-01 05:45:00|4837.5|4827.5|4829.5|4819.5|4839.4|4829.4|4827.9|4817.9|271
1585720200000|2020-04-01 05:50:00|4829.8|4819.8|4838.5|4828.5|4839.5|4829.5|4824.4|4814.4|277
1585720500000|2020-04-01 05:55:00|4839|4829|4835.5|4825.5|4842|4832|4832.1|4822.1|164
1585720800000|2020-04-01 06:00:00|4835.8|4825.8|4836.8|4826.8|4838.5|4828.5|4832|4822|193
1585721100000|2020-04-01 06:05:00|4836.3|4826.3|4832|4822|4837.1|4827.1|4831.3|4821.3|264
1585721400000|2020-04-01 06:10:00|4832.3|4822.3|4830.8|4820.8|4833.5|4823.5|4825.3|4815.3|176
1585721700000|2020-04-01 06:15:00|4830.6|4820.6|4818.9|4808.9|4834|4824|4818.3|4808.3|264
1585722000000|2020-04-01 06:20:00|4819.5|4809.5|4824.8|4814.8|4827.8|4817.8|4818.9|4808.9|164
1585722300000|2020-04-01 06:25:00|4824.5|4814.5|4824.9|4814.9|4832.8|4822.8|4824|4814|139
1585722600000|2020-04-01 06:30:00|4825.1|4815.1|4822.4|4812.4|4825.1|4815.1|4819|4809|202
1585722900000|2020-04-01 06:35:00|4821.9|4811.9|4818.3|4808.3|4827.4|4817.4|4817|4807|155
1585723200000|2020-04-01 06:40:00|4818|4808|4813.1|4803.1|4819.5|4809.5|4810.3|4800.3|178
1585723500000|2020-04-01 06:45:00|4813.5|4803.5|4818|4808|4821|4811|4812.9|4802.9|198
1585723800000|2020-04-01 06:50:00|4817.5|4807.5|4813.9|4803.9|4821|4811|4813.4|4803.4|192
1585724100000|2020-04-01 06:55:00|4813.6|4803.6|4823.3|4813.3|4823.9|4813.9|4812|4802|192
1585724400000|2020-04-01 07:00:00|4824.5|4814.5|4827.5|4817.5|4830.6|4820.6|4820.4|4810.4|260
1585724700000|2020-04-01 07:05:00|4827.9|4817.9|4831.8|4821.8|4832.1|4822.1|4824.8|4814.8|175
1585725000000|2020-04-01 07:10:00|4831.4|4821.4|4818.3|4808.3|4831.6|4821.6|4817.9|4807.9|184
1585725300000|2020-04-01 07:15:00|4818.4|4808.4|4820.4|4810.4|4821.8|4811.8|4815|4805|170
1585725600000|2020-04-01 07:20:00|4820.9|4810.9|4798.5|4788.5|4820.9|4810.9|4795.6|4785.6|188
1585725900000|2020-04-01 07:25:00|4798.8|4788.8|4802.5|4792.5|4802.8|4792.8|4786.3|4776.3|274
1585726200000|2020-04-01 07:30:00|4802.6|4792.6|4787.5|4777.5|4806.4|4796.4|4787.5|4777.5|168
1585726500000|2020-04-01 07:35:00|4786.9|4776.9|4794|4784|4795.5|4785.5|4785.4|4775.4|149
1585726800000|2020-04-01 07:40:00|4794.5|4784.5|4798.8|4788.8|4804.5|4794.5|4792.8|4782.8|136
1585727100000|2020-04-01 07:45:00|4798.5|4788.5|4799.3|4789.3|4805.6|4795.6|4797|4787|129
1585727400000|2020-04-01 07:50:00|4799.4|4789.4|4811.6|4801.6|4812.3|4802.3|4799.4|4789.4|168
1585727700000|2020-04-01 07:55:00|4811.4|4801.4|4813.9|4803.9|4815.4|4805.4|4806.8|4796.8|148
1585728000000|2020-04-01 08:00:00|4814|4804|4801.6|4791.6|4819.3|4809.3|4801|4791|175
1585728300000|2020-04-01 08:05:00|4801.1|4791.1|4802.6|4792.6|4802.6|4792.6|4793|4783|98
1585728600000|2020-04-01 08:10:00|4802.4|4792.4|4805|4795|4806.3|4796.3|4797.8|4787.8|122
1585728900000|2020-04-01 08:15:00|4804.8|4794.8|4807|4797|4813.6|4803.6|4803.8|4793.8|107
1585729200000|2020-04-01 08:20:00|4806.9|4796.9|4805.3|4795.3|4808|4798|4801.8|4791.8|72
1585729500000|2020-04-01 08:25:00|4805.1|4795.1|4803.5|4793.5|4806.9|4796.9|4802.5|4792.5|71
1585729800000|2020-04-01 08:30:00|4803.4|4793.4|4796.4|4786.4|4804.9|4794.9|4795.3|4785.3|88
1585730100000|2020-04-01 08:35:00|4796.1|4786.1|4795.8|4785.8|4802.1|4792.1|4795.6|4785.6|110
1585730400000|2020-04-01 08:40:00|4796.1|4786.1|4788.9|4778.9|4796.1|4786.1|4786.5|4776.5|108
1585730700000|2020-04-01 08:45:00|4789.4|4779.4|4793.5|4783.5|4796.4|4786.4|4787.8|4777.8|93
1585731000000|2020-04-01 08:50:00|4794.1|4784.1|4797.1|4787.1|4798|4788|4792.1|4782.1|78
1585731300000|2020-04-01 08:55:00|4798.1|4788.1|4800|4790|4806|4796|4797.3|4787.3|107
1585731600000|2020-04-01 09:00:00|4800.5|4790.5|4797.9|4787.9|4805|4795|4797.4|4787.4|93
1585731900000|2020-04-01 09:05:00|4798|4788|4803.6|4793.6|4805.4|4795.4|4797.9|4787.9|90
1585732200000|2020-04-01 09:10:00|4803.8|4793.8|4803.6|4793.6|4805.4|4795.4|4799.1|4789.1|103
1585732500000|2020-04-01 09:15:00|4803.4|4793.4|4800.9|4790.9|4804.3|4794.3|4800.1|4790.1|54
1585732800000|2020-04-01 09:20:00|4801|4791|4803.3|4793.3|4803.5|4793.5|4799.9|4789.9|50
1585733100000|2020-04-01 09:25:00|4803.5|4793.5|4812.9|4802.9|4813.1|4803.1|4802.5|4792.5|60
1585733400000|2020-04-01 09:30:00|4813.1|4803.1|4803|4793|4813.9|4803.9|4802.6|4792.6|81
1585733700000|2020-04-01 09:35:00|4803.1|4793.1|4802.5|4792.5|4805.3|4795.3|4801|4791|67
1585734000000|2020-04-01 09:40:00|4802.1|4792.1|4802.1|4792.1|4803.3|4793.3|4801.5|4791.5|35
1585734300000|2020-04-01 09:45:00|4801.9|4791.9|4801.8|4791.8|4803.6|4793.6|4801.4|4791.4|28
1585734600000|2020-04-01 09:50:00|4802.6|4792.6|4810.3|4800.3|4810.6|4800.6|4802.6|4792.6|49
1585734900000|2020-04-01 09:55:00|4810.5|4800.5|4809.6|4799.6|4811.9|4801.9|4809.1|4799.1|64
1585735200000|2020-04-01 10:00:00|4809.9|4799.9|4811.1|4801.1|4813.1|4803.1|4809.9|4799.9|35
1585735500000|2020-04-01 10:05:00|4811.4|4801.4|4808.6|4798.6|4813|4803|4808.4|4798.4|55
1585735800000|2020-04-01 10:10:00|4808.8|4798.8|4808.6|4798.6|4810.8|4800.8|4808.6|4798.6|29
1585736100000|2020-04-01 10:15:00|4808.9|4798.9|4812.3|4802.3|4814.5|4804.5|4808.9|4798.9|69
1585736400000|2020-04-01 10:20:00|4812|4802|4810.3|4800.3|4812|4802|4808.6|4798.6|70
1585736700000|2020-04-01 10:25:00|4810.1|4800.1|4813.1|4803.1|4813.1|4803.1|4809.5|4799.5|44
1585737000000|2020-04-01 10:30:00|4813.4|4803.4|4824.1|4814.1|4824.4|4814.4|4812.8|4802.8|88
1585737300000|2020-04-01 10:35:00|4824.4|4814.4|4823.6|4813.6|4833.5|4823.5|4817.1|4807.1|140
1585737600000|2020-04-01 10:40:00|4823.8|4813.8|4815.8|4805.8|4824.6|4814.6|4815.8|4805.8|116
1585737900000|2020-04-01 10:45:00|4815.5|4805.5|4812.1|4802.1|4817.8|4807.8|4810.3|4800.3|98
1585738200000|2020-04-01 10:50:00|4812.4|4802.4|4806.6|4796.6|4813.4|4803.4|4806.6|4796.6|88
1585738500000|2020-04-01 10:55:00|4806.4|4796.4|4808.4|4798.4|4810.3|4800.3|4804.5|4794.5|80
1585738800000|2020-04-01 11:00:00|4808.6|4798.6|4802.3|4792.3|4809|4799|4801.8|4791.8|91
1585739100000|2020-04-01 11:05:00|4802.5|4792.5|4798.6|4788.6|4803.1|4793.1|4794.8|4784.8|93
1585739400000|2020-04-01 11:10:00|4798.3|4788.3|4799.4|4789.4|4801.3|4791.3|4796.4|4786.4|98
1585739700000|2020-04-01 11:15:00|4799.1|4789.1|4798.1|4788.1|4799.5|4789.5|4795.4|4785.4|111
1585740000000|2020-04-01 11:20:00|4798|4788|4795.4|4785.4|4798.6|4788.6|4795|4785|75
1585740300000|2020-04-01 11:25:00|4795.6|4785.6|4797.9|4787.9|4799.1|4789.1|4795|4785|85
1585740600000|2020-04-01 11:30:00|4798.1|4788.1|4788.6|4778.6|4800.8|4790.8|4785.5|4775.5|218
1585740900000|2020-04-01 11:35:00|4788.9|4778.9|4796.8|4786.8|4798.8|4788.8|4788.9|4778.9|115
1585741200000|2020-04-01 11:40:00|4796.6|4786.6|4793.9|4783.9|4799.4|4789.4|4793.9|4783.9|71
1585741500000|2020-04-01 11:45:00|4794.1|4784.1|4792.1|4782.1|4796.1|4786.1|4791.4|4781.4|52
1585741800000|2020-04-01 11:50:00|4792.4|4782.4|4794.1|4784.1|4794.4|4784.4|4791.6|4781.6|43
1585742100000|2020-04-01 11:55:00|4794.3|4784.3|4794.5|4784.5|4795.6|4785.6|4792.8|4782.8|38
1585742400000|2020-04-01 12:00:00|4794.6|4784.6|4792|4782|4795.5|4785.5|4790.1|4780.1|97
1585742700000|2020-04-01 12:05:00|4791.8|4781.8|4788.8|4778.8|4791.8|4781.8|4778.1|4768.1|192
1585743000000|2020-04-01 12:10:00|4789|4779|4788.9|4778.9|4793.1|4783.1|4787.4|4777.4|178
1585743300000|2020-04-01 12:15:00|4789.3|4779.3|4796.6|4786.6|4796.8|4786.8|4788|4778|245
1585743600000|2020-04-01 12:20:00|4796.4|4786.4|4794.3|4784.3|4798.6|4788.6|4789.4|4779.4|195
1585743900000|2020-04-01 12:25:00|4794.1|4784.1|4790.6|4780.6|4795.4|4785.4|4788.3|4778.3|203
1585744200000|2020-04-01 12:30:00|4790.9|4780.9|4808.9|4798.9|4809.9|4799.9|4790.9|4780.9|240
1585744500000|2020-04-01 12:35:00|4808.8|4798.8|4803.6|4793.6|4809.8|4799.8|4800.4|4790.4|180
1585744800000|2020-04-01 12:40:00|4803.9|4793.9|4800.5|4790.5|4805.6|4795.6|4798|4788|141
1585745100000|2020-04-01 12:45:00|4800.8|4790.8|4802.6|4792.6|4806.1|4796.1|4797.5|4787.5|140
1585745400000|2020-04-01 12:50:00|4802.8|4792.8|4804.4|4794.4|4807.3|4797.3|4801.5|4791.5|109
1585745700000|2020-04-01 12:55:00|4804.5|4794.5|4802.3|4792.3|4805.6|4795.6|4798.6|4788.6|135
1585746000000|2020-04-01 13:00:00|4802.5|4792.5|4805.3|4795.3|4805.5|4795.5|4799.8|4789.8|118
1585746300000|2020-04-01 13:05:00|4805.5|4795.5|4806.9|4796.9|4809.4|4799.4|4802.6|4792.6|70
1585746600000|2020-04-01 13:10:00|4807.3|4797.3|4800|4790|4808|4798|4799.3|4789.3|77
1585746900000|2020-04-01 13:15:00|4800.1|4790.1|4783.4|4773.4|4800.3|4790.3|4779.9|4769.9|172
1585747200000|2020-04-01 13:20:00|4783.3|4773.3|4786.6|4776.6|4788.5|4778.5|4779.5|4769.5|148
1585747500000|2020-04-01 13:25:00|4787|4777|4782.3|4772.3|4787.3|4777.3|4781.9|4771.9|146
1585747800000|2020-04-01 13:30:00|4782.8|4772.8|4782.4|4772.4|4786.9|4776.9|4779.3|4769.3|283
1585748100000|2020-04-01 13:35:00|4782.6|4772.6|4788.8|4778.8|4794.5|4784.5|4779.8|4769.8|274
1585748400000|2020-04-01 13:40:00|4789.1|4779.1|4782.8|4772.8|4791.4|4781.4|4780|4770|262
1585748700000|2020-04-01 13:45:00|4782.1|4772.1|4774.5|4764.5|4784.3|4774.3|4773.8|4763.8|242
1585749000000|2020-04-01 13:50:00|4774.3|4764.3|4779.6|4769.6|4783.4|4773.4|4774.3|4764.3|187
1585749300000|2020-04-01 13:55:00|4779.9|4769.9|4778.6|4768.6|4781.8|4771.8|4777.5|4767.5|104
1585749600000|2020-04-01 14:00:00|4779|4769|4780.5|4770.5|4784.8|4774.8|4778.3|4768.3|175
1585749900000|2020-04-01 14:05:00|4780.8|4770.8|4784.3|4774.3|4789.5|4779.5|4778.5|4768.5|150
1585750200000|2020-04-01 14:10:00|4784.9|4774.9|4793.8|4783.8|4793.8|4783.8|4781.8|4771.8|139
1585750500000|2020-04-01 14:15:00|4793.9|4783.9|4791.4|4781.4|4797.1|4787.1|4790.4|4780.4|147
1585750800000|2020-04-01 14:20:00|4791|4781|4791|4781|4793.1|4783.1|4790.5|4780.5|156
1585751100000|2020-04-01 14:25:00|4791.5|4781.5|4793.9|4783.9|4794.3|4784.3|4790.5|4780.5|115
1585751400000|2020-04-01 14:30:00|4793.5|4783.5|4797.9|4787.9|4801|4791|4791.9|4781.9|139
1585751700000|2020-04-01 14:35:00|4798|4788|4797.1|4787.1|4801.6|4791.6|4795.5|4785.5|168
1585752000000|2020-04-01 14:40:00|4797.4|4787.4|4787|4777|4800.9|4790.9|4786|4776|187
1585752300000|2020-04-01 14:45:00|4787.3|4777.3|4807.6|4797.6|4812.4|4802.4|4787.3|4777.3|240
1585752600000|2020-04-01 14:50:00|4807.5|4797.5|4813.4|4803.4|4817.1|4807.1|4803.3|4793.3|251
1585752900000|2020-04-01 14:55:00|4814.5|4804.5|4813|4803|4818.9|4808.9|4808.6|4798.6|215
1585753200000|2020-04-01 15:00:00|4812.3|4802.3|4816.9|4806.9|4818.9|4808.9|4811.1|4801.1|172
1585753500000|2020-04-01 15:05:00|4817|4807|4822.5|4812.5|4823|4813|4817|4807|151
1585753800000|2020-04-01 15:10:00|4822.4|4812.4|4825|4815|4827.9|4817.9|4822.3|4812.3|148
1585754100000|2020-04-01 15:15:00|4825.4|4815.4|4829.3|4819.3|4829.5|4819.5|4823.1|4813.1|193
1585754400000|2020-04-01 15:20:00|4829.1|4819.1|4824.8|4814.8|4833|4823|4823.6|4813.6|162
1585754700000|2020-04-01 15:25:00|4824.5|4814.5|4816.4|4806.4|4827.4|4817.4|4808.4|4798.4|248
1585755000000|2020-04-01 15:30:00|4815.5|4805.5|4839.5|4829.5|4840.4|4830.4|4814.6|4804.6|244
1585755300000|2020-04-01 15:35:00|4840.8|4830.8|4818.3|4808.3|4842.3|4832.3|4817.5|4807.5|204
1585755600000|2020-04-01 15:40:00|4818|4808|4816.1|4806.1|4825.3|4815.3|4806.9|4796.9|275
1585755900000|2020-04-01 15:45:00|4816.3|4806.3|4803.4|4793.4|4817.1|4807.1|4797.1|4787.1|289
1585756200000|2020-04-01 15:50:00|4803.6|4793.6|4804.5|4794.5|4805.6|4795.6|4801.3|4791.3|165
1585756500000|2020-04-01 15:55:00|4804.6|4794.6|4804|4794|4809.8|4799.8|4802.1|4792.1|176
1585756800000|2020-04-01 16:00:00|4803.9|4793.9|4803.8|4793.8|4810|4800|4802.4|4792.4|134
1585757100000|2020-04-01 16:05:00|4804|4794|4808.1|4798.1|4810.3|4800.3|4804|4794|163
1585757400000|2020-04-01 16:10:00|4806.9|4796.9|4806|4796|4809.5|4799.5|4802.8|4792.8|154
1585757700000|2020-04-01 16:15:00|4806.3|4796.3|4804.8|4794.8|4806.9|4796.9|4801.1|4791.1|127
1585758000000|2020-04-01 16:20:00|4804.4|4794.4|4801.9|4791.9|4805.1|4795.1|4800.5|4790.5|89
1585758300000|2020-04-01 16:25:00|4801.6|4791.6|4801.9|4791.9|4804.6|4794.6|4798.6|4788.6|113
1585758600000|2020-04-01 16:30:00|4802.1|4792.1|4801.8|4791.8|4803.5|4793.5|4798.9|4788.9|97
1585758900000|2020-04-01 16:35:00|4802|4792|4798.5|4788.5|4802|4792|4796.8|4786.8|104
1585759200000|2020-04-01 16:40:00|4798.6|4788.6|4799.1|4789.1|4800.6|4790.6|4795.1|4785.1|73
1585759500000|2020-04-01 16:45:00|4798.6|4788.6|4797|4787|4802.1|4792.1|4796.6|4786.6|122
1585759800000|2020-04-01 16:50:00|4796.8|4786.8|4801.3|4791.3|4801.3|4791.3|4796.8|4786.8|94
1585760100000|2020-04-01 16:55:00|4801.1|4791.1|4813.8|4803.8|4813.8|4803.8|4801|4791|151
1585785600000|2020-04-02 00:00:00|4808.3|4798.3|4808.9|4798.9|4809.3|4799.3|4808.3|4798.3|8
1585785900000|2020-04-02 00:05:00|4808.6|4798.6|4805.4|4795.4|4808.6|4798.6|4803.4|4793.4|29
1585786200000|2020-04-02 00:10:00|4805|4795|4806.1|4796.1|4806.4|4796.4|4803|4793|22
1585786500000|2020-04-02 00:15:00|4805.8|4795.8|4806.8|4796.8|4807.1|4797.1|4805.1|4795.1|20
1585786800000|2020-04-02 00:20:00|4806.3|4796.3|4802.8|4792.8|4806.3|4796.3|4800|4790|45
1585787100000|2020-04-02 00:25:00|4802.5|4792.5|4798.6|4788.6|4802.5|4792.5|4796.8|4786.8|55
1585787400000|2020-04-02 00:30:00|4798.5|4788.5|4798.9|4788.9|4799.3|4789.3|4796|4786|62
1585787700000|2020-04-02 00:35:00|4798.5|4788.5|4796.9|4786.9|4801.1|4791.1|4796.4|4786.4|39
1585788000000|2020-04-02 00:40:00|4797.1|4787.1|4799.4|4789.4|4799.4|4789.4|4797.1|4787.1|30
1585788300000|2020-04-02 00:45:00|4798.9|4788.9|4801.3|4791.3|4802.5|4792.5|4798.6|4788.6|33
1585788600000|2020-04-02 00:50:00|4801.1|4791.1|4801.8|4791.8|4802.3|4792.3|4800|4790|29
1585788900000|2020-04-02 00:55:00|4801.5|4791.5|4797.6|4787.6|4801.8|4791.8|4795.4|4785.4|52
1585789200000|2020-04-02 01:00:00|4797.5|4787.5|4786.1|4776.1|4797.5|4787.5|4778.5|4768.5|392
1585789500000|2020-04-02 01:05:00|4785.8|4775.8|4768.3|4758.3|4787.8|4777.8|4768|4758|245
1585789800000|2020-04-02 01:10:00|4768.5|4758.5|4767.5|4757.5|4781.4|4771.4|4767.5|4757.5|315
1585790100000|2020-04-02 01:15:00|4768.1|4758.1|4768.3|4758.3|4776.5|4766.5|4765.8|4755.8|270
1585790400000|2020-04-02 01:20:00|4768.6|4758.6|4772|4762|4776.1|4766.1|4766.8|4756.8|141
1585790700000|2020-04-02 01:25:00|4772.3|4762.3|4770.8|4760.8|4777.5|4767.5|4769.3|4759.3|179
1585791000000|2020-04-02 01:30:00|4771|4761|4781.3|4771.3|4782.8|4772.8|4771|4761|219
1585791300000|2020-04-02 01:35:00|4781.6|4771.6|4781|4771|4782|4772|4775.9|4765.9|147
1585791600000|2020-04-02 01:40:00|4780.8|4770.8|4773.8|4763.8|4781.5|4771.5|4773.6|4763.6|134
1585791900000|2020-04-02 01:45:00|4772.9|4762.9|4778.4|4768.4|4778.4|4768.4|4772.9|4762.9|115
1585792200000|2020-04-02 01:50:00|4778.6|4768.6|4777.1|4767.1|4779.5|4769.5|4777|4767|110
1585792500000|2020-04-02 01:55:00|4777.5|4767.5|4777.3|4767.3|4779|4769|4776.1|4766.1|75
1585792800000|2020-04-02 02:00:00|4777.5|4767.5|4787|4777|4787.8|4777.8|4777|4767|134
1585793100000|2020-04-02 02:05:00|4786.8|4776.8|4789.8|4779.8|4792.4|4782.4|4785.6|4775.6|153
1585793400000|2020-04-02 02:10:00|4790|4780|4806.8|4796.8|4807.4|4797.4|4788.3|4778.3|208
1585793700000|2020-04-02 02:15:00|4807|4797|4805|4795|4809.5|4799.5|4801|4791|121
1585794000000|2020-04-02 02:20:00|4805.3|4795.3|4804.1|4794.1|4806|4796|4803.3|4793.3|80
1585794300000|2020-04-02 02:25:00|4804.3|4794.3|4804.3|4794.3|4805.8|4795.8|4801|4791|78
1585794600000|2020-04-02 02:30:00|4804.4|4794.4|4799.1|4789.1|4807.5|4797.5|4798.4|4788.4|226
1585794900000|2020-04-02 02:35:00|4799.4|4789.4|4802.3|4792.3|4802.3|4792.3|4797.3|4787.3|98
1585795200000|2020-04-02 02:40:00|4802.5|4792.5|4811|4801|4811.8|4801.8|4802.3|4792.3|147
1585795500000|2020-04-02 02:45:00|4811.4|4801.4|4818.3|4808.3|4823|4813|4811|4801|287
1585795800000|2020-04-02 02:50:00|4818.4|4808.4|4825.8|4815.8|4834.8|4824.8|4817|4807|259
1585796100000|2020-04-02 02:55:00|4826.3|4816.3|4822.6|4812.6|4828.5|4818.5|4822.1|4812.1|136
1585796400000|2020-04-02 03:00:00|4822.8|4812.8|4828.9|4818.9|4831.4|4821.4|4822.5|4812.5|147
1585796700000|2020-04-02 03:05:00|4828.8|4818.8|4823.6|4813.6|4828.8|4818.8|4822.5|4812.5|75
1585797000000|2020-04-02 03:10:00|4824.3|4814.3|4829.1|4819.1|4829.3|4819.3|4824.1|4814.1|112
1585797300000|2020-04-02 03:15:00|4829.6|4819.6|4833|4823|4833.4|4823.4|4826.9|4816.9|123
1585797600000|2020-04-02 03:20:00|4833.1|4823.1|4834.5|4824.5|4840|4830|4833.1|4823.1|168
1585797900000|2020-04-02 03:25:00|4834.1|4824.1|4830.4|4820.4|4834.6|4824.6|4827.8|4817.8|145
1585798200000|2020-04-02 03:30:00|4830|4820|4833.3|4823.3|4833.9|4823.9|4830|4820|77
1585798500000|2020-04-02 03:35:00|4833|4823|4832.6|4822.6|4833.5|4823.5|4830.3|4820.3|65
1585798800000|2020-04-02 03:40:00|4832.4|4822.4|4831.6|4821.6|4833.5|4823.5|4830.5|4820.5|34
1585799100000|2020-04-02 03:45:00|4831.8|4821.8|4829.6|4819.6|4834.5|4824.5|4829.6|4819.6|50
1585799400000|2020-04-02 03:50:00|4829.5|4819.5|4825.3|4815.3|4829.5|4819.5|4823.8|4813.8|57
1585799700000|2020-04-02 03:55:00|4825.5|4815.5|4822.4|4812.4|4826.4|4816.4|4820.6|4810.6|52
1585800000000|2020-04-02 04:00:00|4822.1|4812.1|4825|4815|4826|4816|4821.6|4811.6|46
1585800300000|2020-04-02 04:05:00|4825.3|4815.3|4823.8|4813.8|4828|4818|4823.8|4813.8|30
1585800600000|2020-04-02 04:10:00|4823.4|4813.4|4824.1|4814.1|4825|4815|4822.5|4812.5|43
1585800900000|2020-04-02 04:15:00|4823.9|4813.9|4824.3|4814.3|4824.8|4814.8|4822.9|4812.9|28
1585801200000|2020-04-02 04:20:00|4824.1|4814.1|4829.3|4819.3|4829.8|4819.8|4824.1|4814.1|34
1585801500000|2020-04-02 04:25:00|4828.5|4818.5|4823.9|4813.9|4828.5|4818.5|4822.5|4812.5|39
1585801800000|2020-04-02 04:30:00|4824.1|4814.1|4823.8|4813.8|4825.8|4815.8|4822.5|4812.5|28
1585802100000|2020-04-02 04:35:00|4824.1|4814.1|4825.5|4815.5|4825.6|4815.6|4823.8|4813.8|35
1585802400000|2020-04-02 04:40:00|4825.6|4815.6|4828.4|4818.4|4828.4|4818.4|4825.6|4815.6|27
1585802700000|2020-04-02 04:45:00|4828.8|4818.8|4833|4823|4833|4823|4828.8|4818.8|26
1585803000000|2020-04-02 04:50:00|4833.4|4823.4|4828.8|4818.8|4833.4|4823.4|4828.3|4818.3|51
1585803300000|2020-04-02 04:55:00|4829|4819|4825.6|4815.6|4830|4820|4823.6|4813.6|47
1585803600000|2020-04-02 05:00:00|4825.4|4815.4|4822.1|4812.1|4825.4|4815.4|4821.8|4811.8|60
1585803900000|2020-04-02 05:05:00|4822|4812|4821.5|4811.5|4822.3|4812.3|4817.3|4807.3|81
1585804200000|2020-04-02 05:10:00|4821.8|4811.8|4819.5|4809.5|4822.3|4812.3|4818|4808|60
1585804500000|2020-04-02 05:15:00|4819.8|4809.8|4822.9|4812.9|4824|4814|4819.8|4809.8|79
1585804800000|2020-04-02 05:20:00|4823.1|4813.1|4825.6|4815.6|4826.5|4816.5|4823.1|4813.1|46
1585805100000|2020-04-02 05:25:00|4825.1|4815.1|4825.8|4815.8|4829.1|4819.1|4824|4814|77
1585805400000|2020-04-02 05:30:00|4825.5|4815.5|4842.5|4832.5|4843.5|4833.5|4824|4814|293
1585805700000|2020-04-02 05:35:00|4842.3|4832.3|4842.1|4832.1|4849.3|4839.3|4836|4826|363
1585806000000|2020-04-02 05:40:00|4841.9|4831.9|4845.4|4835.4|4847.5|4837.5|4839.3|4829.3|228
1585806300000|2020-04-02 05:45:00|4845.3|4835.3|4842.9|4832.9|4845.3|4835.3|4841|4831|114
1585806600000|2020-04-02 05:50:00|4842.6|4832.6|4844.5|4834.5|4847.1|4837.1|4841|4831|207
1585806900000|2020-04-02 05:55:00|4844.8|4834.8|4848.3|4838.3|4848.5|4838.5|4841.4|4831.4|174
1585807200000|2020-04-02 06:00:00|4848|4838|4854.6|4844.6|4854.6|4844.6|4844.4|4834.4|178
1585807500000|2020-04-02 06:05:00|4857.3|4847.3|4861.3|4851.3|4869.5|4859.5|4855.8|4845.8|312
1585807800000|2020-04-02 06:10:00|4861|4851|4867.8|4857.8|4874.9|4864.9|4856.3|4846.3|242
1585808100000|2020-04-02 06:15:00|4867.5|4857.5|4868.3|4858.3|4871.1|4861.1|4862.4|4852.4|200
1585808400000|2020-04-02 06:20:00|4868.5|4858.5|4865.5|4855.5|4872.5|4862.5|4862.5|4852.5|192
1585808700000|2020-04-02 06:25:00|4865.6|4855.6|4869.5|4859.5|4872.8|4862.8|4865.6|4855.6|139
1585809000000|2020-04-02 06:30:00|4869.3|4859.3|4865.5|4855.5|4869.5|4859.5|4862.8|4852.8|122
1585809300000|2020-04-02 06:35:00|4865.3|4855.3|4866.3|4856.3|4868.5|4858.5|4863|4853|167
1585809600000|2020-04-02 06:40:00|4866.5|4856.5|4869.5|4859.5|4874.8|4864.8|4864.5|4854.5|134
1585809900000|2020-04-02 06:45:00|4869.8|4859.8|4869|4859|4873.9|4863.9|4866.4|4856.4|162
1585810200000|2020-04-02 06:50:00|4868.8|4858.8|4876.5|4866.5|4876.8|4866.8|4868.5|4858.5|103
1585810500000|2020-04-02 06:55:00|4876.3|4866.3|4875.1|4865.1|4876.9|4866.9|4867.5|4857.5|209
1585810800000|2020-04-02 07:00:00|4875.3|4865.3|4871|4861|4875.8|4865.8|4867|4857|155
1585811100000|2020-04-02 07:05:00|4870.9|4860.9|4862.3|4852.3|4874.3|4864.3|4862|4852|142
1585811400000|2020-04-02 07:10:00|4862.5|4852.5|4859.1|4849.1|4862.5|4852.5|4857.8|4847.8|94
1585811700000|2020-04-02 07:15:00|4859.4|4849.4|4866.9|4856.9|4866.9|4856.9|4857.8|4847.8|76
1585812000000|2020-04-02 07:20:00|4867.3|4857.3|4874.3|4864.3|4874.3|4864.3|4865.6|4855.6|114
1585812300000|2020-04-02 07:25:00|4873.9|4863.9|4870.4|4860.4|4875.8|4865.8|4870.1|4860.1|52
1585812600000|2020-04-02 07:30:00|4870.1|4860.1|4863.9|4853.9|4871.1|4861.1|4860.1|4850.1|114
1585812900000|2020-04-02 07:35:00|4863.6|4853.6|4861.3|4851.3|4863.9|4853.9|4858.4|4848.4|74
1585813200000|2020-04-02 07:40:00|4861|4851|4856.9|4846.9|4861|4851|4852.5|4842.5|93
1585813500000|2020-04-02 07:45:00|4856.8|4846.8|4852.8|4842.8|4856.9|4846.9|4852.1|4842.1|68
1585813800000|2020-04-02 07:50:00|4852.5|4842.5|4857.6|4847.6|4857.8|4847.8|4851|4841|47
1585814100000|2020-04-02 07:55:00|4857.8|4847.8|4854.6|4844.6|4858.5|4848.5|4852.8|4842.8|69
1585814400000|2020-04-02 08:00:00|4854.5|4844.5|4853.1|4843.1|4858.3|4848.3|4852.8|4842.8|57
1585814700000|2020-04-02 08:05:00|4853.3|4843.3|4854.5|4844.5|4855.9|4845.9|4853.3|4843.3|24
1585815000000|2020-04-02 08:10:00|4854.4|4844.4|4856.6|4846.6|4856.6|4846.6|4852.4|4842.4|50
1585815300000|2020-04-02 08:15:00|4856.5|4846.5|4858.5|4848.5|4858.6|4848.6|4854.9|4844.9|43
1585815600000|2020-04-02 08:20:00|4858.6|4848.6|4859.1|4849.1|4867.8|4857.8|4858.6|4848.6|61
1585815900000|2020-04-02 08:25:00|4859.4|4849.4|4858.9|4848.9|4862.5|4852.5|4856.5|4846.5|74
1585816200000|2020-04-02 08:30:00|4859|4849|4857.6|4847.6|4862.8|4852.8|4855.6|4845.6|76
1585816500000|2020-04-02 08:35:00|4858.3|4848.3|4852.5|4842.5|4858.3|4848.3|4851.3|4841.3|65
1585816800000|2020-04-02 08:40:00|4852.8|4842.8|4846.8|4836.8|4854.4|4844.4|4845.9|4835.9|59
1585817100000|2020-04-02 08:45:00|4846.6|4836.6|4850.9|4840.9|4850.9|4840.9|4842.1|4832.1|86
1585817400000|2020-04-02 08:50:00|4851.3|4841.3|4851.5|4841.5|4854.3|4844.3|4849.4|4839.4|58
1585817700000|2020-04-02 08:55:00|4851.4|4841.4|4852.3|4842.3|4852.9|4842.9|4850.4|4840.4|33
1585818000000|2020-04-02 09:00:00|4852.1|4842.1|4853.3|4843.3|4854.4|4844.4|4849.5|4839.5|56
1585818300000|2020-04-02 09:05:00|4853.5|4843.5|4854|4844|4854.3|4844.3|4851.3|4841.3|55
1585818600000|2020-04-02 09:10:00|4854.3|4844.3|4851.4|4841.4|4854.5|4844.5|4851.1|4841.1|47
1585818900000|2020-04-02 09:15:00|4851.3|4841.3|4859.5|4849.5|4859.5|4849.5|4851.3|4841.3|54
1585819200000|2020-04-02 09:20:00|4860.6|4850.6|4860.5|4850.5|4860.6|4850.6|4858.4|4848.4|68
1585819500000|2020-04-02 09:25:00|4860.1|4850.1|4860.4|4850.4|4860.5|4850.5|4858.4|4848.4|41
1585819800000|2020-04-02 09:30:00|4860.1|4850.1|4858.5|4848.5|4860.3|4850.3|4857.6|4847.6|60
1585820100000|2020-04-02 09:35:00|4858.4|4848.4|4850.8|4840.8|4858.4|4848.4|4850.1|4840.1|65
1585820400000|2020-04-02 09:40:00|4850.5|4840.5|4856.1|4846.1|4856.1|4846.1|4849|4839|68
1585820700000|2020-04-02 09:45:00|4856.4|4846.4|4849|4839|4857|4847|4848.3|4838.3|46
1585821000000|2020-04-02 09:50:00|4848.8|4838.8|4843.5|4833.5|4849.3|4839.3|4843.1|4833.1|58
1585821300000|2020-04-02 09:55:00|4843.3|4833.3|4843.5|4833.5|4846.3|4836.3|4842|4832|57
1585821600000|2020-04-02 10:00:00|4843.3|4833.3|4844.8|4834.8|4845.1|4835.1|4841.4|4831.4|49
1585821900000|2020-04-02 10:05:00|4845|4835|4849.8|4839.8|4850.3|4840.3|4845|4835|32
1585822200000|2020-04-02 10:10:00|4850|4840|4851|4841|4851.3|4841.3|4849.4|4839.4|48
1585822500000|2020-04-02 10:15:00|4851.1|4841.1|4849.3|4839.3|4851.5|4841.5|4848|4838|50
1585822800000|2020-04-02 10:20:00|4849.5|4839.5|4847.5|4837.5|4849.8|4839.8|4847.1|4837.1|42
1585823100000|2020-04-02 10:25:00|4847.4|4837.4|4850|4840|4851.3|4841.3|4847.1|4837.1|47
1585823400000|2020-04-02 10:30:00|4850.5|4840.5|4846.5|4836.5|4851.6|4841.6|4846.1|4836.1|45
1585823700000|2020-04-02 10:35:00|4846.8|4836.8|4847.4|4837.4|4848.6|4838.6|4845.6|4835.6|68
1585824000000|2020-04-02 10:40:00|4847.5|4837.5|4850.8|4840.8|4851.5|4841.5|4847.4|4837.4|61
1585824300000|2020-04-02 10:45:00|4851.3|4841.3|4851.5|4841.5|4852.5|4842.5|4850.8|4840.8|37
1585824600000|2020-04-02 10:50:00|4851.6|4841.6|4849.8|4839.8|4851.6|4841.6|4849|4839|33
1585824900000|2020-04-02 10:55:00|4848.9|4838.9|4845.6|4835.6|4851.3|4841.3|4842.9|4832.9|85
1585825200000|2020-04-02 11:00:00|4845.9|4835.9|4845.6|4835.6|4847.9|4837.9|4843.9|4833.9|77
1585825500000|2020-04-02 11:05:00|4845.8|4835.8|4843.5|4833.5|4849.9|4839.9|4842.5|4832.5|88
1585825800000|2020-04-02 11:10:00|4843.8|4833.8|4841.5|4831.5|4846|4836|4841.5|4831.5|55
1585826100000|2020-04-02 11:15:00|4842|4832|4842.9|4832.9|4846.3|4836.3|4841|4831|84
1585826400000|2020-04-02 11:20:00|4842.5|4832.5|4840.5|4830.5|4843|4833|4835.4|4825.4|95
1585826700000|2020-04-02 11:25:00|4840|4830|4844.6|4834.6|4844.6|4834.6|4840|4830|77
1585827000000|2020-04-02 11:30:00|4844.8|4834.8|4848.3|4838.3|4848.3|4838.3|4842.9|4832.9|155
1585827300000|2020-04-02 11:35:00|4848|4838|4846.9|4836.9|4849|4839|4846.1|4836.1|55
1585827600000|2020-04-02 11:40:00|4847.1|4837.1|4845|4835|4847.3|4837.3|4844.4|4834.4|39
1585827900000|2020-04-02 11:45:00|4845.1|4835.1|4844|4834|4846.9|4836.9|4843.6|4833.6|51
1585828200000|2020-04-02 11:50:00|4843.8|4833.8|4850.9|4840.9|4851.4|4841.4|4837|4827|89
1585828500000|2020-04-02 11:55:00|4851|4841|4856.4|4846.4|4858.8|4848.8|4850.6|4840.6|80
1585828800000|2020-04-02 12:00:00|4856.1|4846.1|4861|4851|4865.6|4855.6|4855.8|4845.8|184
1585829100000|2020-04-02 12:05:00|4861.8|4851.8|4864.8|4854.8|4867.3|4857.3|4861.8|4851.8|135
1585829400000|2020-04-02 12:10:00|4864.6|4854.6|4871.6|4861.6|4874.8|4864.8|4864.5|4854.5|226
1585829700000|2020-04-02 12:15:00|4870.9|4860.9|4886.4|4876.4|4888.5|4878.5|4862.4|4852.4|241
1585830000000|2020-04-02 12:20:00|4886.5|4876.5|4886.5|4876.5|4892.4|4882.4|4884|4874|189
1585830300000|2020-04-02 12:25:00|4886.6|4876.6|4892.3|4882.3|4897.4|4887.4|4885|4875|142
1585830600000|2020-04-02 12:30:00|4892|4882|4878.5|4868.5|4893.6|4883.6|4876.4|4866.4|271
1585830900000|2020-04-02 12:35:00|4877.5|4867.5|4875.9|4865.9|4878.4|4868.4|4869.6|4859.6|182
1585831200000|2020-04-02 12:40:00|4875.8|4865.8|4868.5|4858.5|4875.8|4865.8|4848.5|4838.5|397
1585831500000|2020-04-02 12:45:00|4868.4|4858.4|4864.3|4854.3|4872.8|4862.8|4857.8|4847.8|267
1585831800000|2020-04-02 12:50:00|4864|4854|4862.8|4852.8|4865.4|4855.4|4855.4|4845.4|239
1585832100000|2020-04-02 12:55:00|4863.5|4853.5|4854.6|4844.6|4865|4855|4848.1|4838.1|288
1585832400000|2020-04-02 13:00:00|4854.1|4844.1|4858.4|4848.4|4864.3|4854.3|4852.5|4842.5|194
1585832700000|2020-04-02 13:05:00|4858.3|4848.3|4849.1|4839.1|4866.4|4856.4|4848.4|4838.4|204
1585833000000|2020-04-02 13:10:00|4848.1|4838.1|4820.4|4810.4|4850.3|4840.3|4820.4|4810.4|307
1585833300000|2020-04-02 13:15:00|4820.1|4810.1|4830.9|4820.9|4835.8|4825.8|4819.8|4809.8|309
1585833600000|2020-04-02 13:20:00|4830.6|4820.6|4840.8|4830.8|4840.8|4830.8|4830.6|4820.6|160
1585833900000|2020-04-02 13:25:00|4841.3|4831.3|4836.5|4826.5|4844.3|4834.3|4836.4|4826.4|141
1585834200000|2020-04-02 13:30:00|4836.4|4826.4|4850.4|4840.4|4854.4|4844.4|4835.9|4825.9|290
1585834500000|2020-04-02 13:35:00|4850.6|4840.6|4851.9|4841.9|4856.8|4846.8|4848.5|4838.5|319
1585834800000|2020-04-02 13:40:00|4852|4842|4838.1|4828.1|4854.1|4844.1|4836|4826|263
1585835100000|2020-04-02 13:45:00|4838|4828|4829.1|4819.1|4841.3|4831.3|4827.3|4817.3|291
1585835400000|2020-04-02 13:50:00|4829.3|4819.3|4836.4|4826.4|4841.5|4831.5|4828.9|4818.9|280
1585835700000|2020-04-02 13:55:00|4836.1|4826.1|4842.4|4832.4|4844.6|4834.6|4835.9|4825.9|284
1585836000000|2020-04-02 14:00:00|4842.6|4832.6|4853.8|4843.8|4857|4847|4838.1|4828.1|269
1585836300000|2020-04-02 14:05:00|4854.3|4844.3|4853.5|4843.5|4854.3|4844.3|4843.3|4833.3|229
1585836600000|2020-04-02 14:10:00|4853.8|4843.8|4855|4845|4858.3|4848.3|4851.3|4841.3|220
1585836900000|2020-04-02 14:15:00|4855.1|4845.1|4861.5|4851.5|4862.5|4852.5|4852.3|4842.3|213
1585837200000|2020-04-02 14:20:00|4861.8|4851.8|4864.4|4854.4|4866.3|4856.3|4860|4850|186
1585837500000|2020-04-02 14:25:00|4864.3|4854.3|4878.5|4868.5|4878.6|4868.6|4862.3|4852.3|239
1585837800000|2020-04-02 14:30:00|4879.5|4869.5|4896.1|4886.1|4896.5|4886.5|4872.6|4862.6|476
1585838100000|2020-04-02 14:35:00|4897.8|4887.8|4931.6|4921.6|4943.1|4933.1|4895.8|4885.8|612
1585838400000|2020-04-02 14:40:00|4930.4|4920.4|4905.9|4895.9|4931.1|4921.1|4896.9|4886.9|552
1585838700000|2020-04-02 14:45:00|4905.8|4895.8|4893.6|4883.6|4906.8|4896.8|4889.9|4879.9|359
1585839000000|2020-04-02 14:50:00|4894.1|4884.1|4888.6|4878.6|4900.4|4890.4|4880.8|4870.8|343
1585839300000|2020-04-02 14:55:00|4889.3|4879.3|4893.4|4883.4|4897.6|4887.6|4885.6|4875.6|416
1585839600000|2020-04-02 15:00:00|4893.5|4883.5|4887.8|4877.8|4894.1|4884.1|4883.6|4873.6|368
1585839900000|2020-04-02 15:05:00|4886.3|4876.3|4886.8|4876.8|4887.5|4877.5|4876.5|4866.5|391
1585840200000|2020-04-02 15:10:00|4886.6|4876.6|4899.1|4889.1|4899.3|4889.3|4880.3|4870.3|293
1585840500000|2020-04-02 15:15:00|4899.3|4889.3|4899.3|4889.3|4905.4|4895.4|4893.5|4883.5|314
1585840800000|2020-04-02 15:20:00|4899|4889|4908.3|4898.3|4908.8|4898.8|4894.6|4884.6|308
1585841100000|2020-04-02 15:25:00|4908.1|4898.1|4893|4883|4909|4899|4892.9|4882.9|310
1585841400000|2020-04-02 15:30:00|4892.9|4882.9|4886.8|4876.8|4893.6|4883.6|4882.3|4872.3|279
1585841700000|2020-04-02 15:35:00|4886.5|4876.5|4895.3|4885.3|4896.1|4886.1|4884.5|4874.5|236
1585842000000|2020-04-02 15:40:00|4895.5|4885.5|4907.3|4897.3|4915.5|4905.5|4895.5|4885.5|273
1585842300000|2020-04-02 15:45:00|4906.9|4896.9|4902.9|4892.9|4908.8|4898.8|4896.4|4886.4|233
1585842600000|2020-04-02 15:50:00|4902.8|4892.8|4901.9|4891.9|4904.1|4894.1|4901.5|4891.5|200
1585842900000|2020-04-02 15:55:00|4902.5|4892.5|4907.5|4897.5|4912.6|4902.6|4902.5|4892.5|167
1585843200000|2020-04-02 16:00:00|4907.6|4897.6|4906.3|4896.3|4912.8|4902.8|4903.5|4893.5|164
1585843500000|2020-04-02 16:05:00|4905.8|4895.8|4905.5|4895.5|4908.6|4898.6|4905.1|4895.1|143
1585843800000|2020-04-02 16:10:00|4905.4|4895.4|4912.3|4902.3|4913.6|4903.6|4904.6|4894.6|213
1585844100000|2020-04-02 16:15:00|4912.1|4902.1|4910|4900|4912.1|4902.1|4909.4|4899.4|130
1585844400000|2020-04-02 16:20:00|4910.3|4900.3|4904.3|4894.3|4911|4901|4904|4894|149
1585844700000|2020-04-02 16:25:00|4904.5|4894.5|4908|4898|4911.9|4901.9|4904.5|4894.5|184
1585845000000|2020-04-02 16:30:00|4908.4|4898.4|4907.6|4897.6|4911.1|4901.1|4906.9|4896.9|214
1585845300000|2020-04-02 16:35:00|4907.9|4897.9|4912.6|4902.6|4913.8|4903.8|4906.9|4896.9|188
1585845600000|2020-04-02 16:40:00|4912.9|4902.9|4908.8|4898.8|4915.4|4905.4|4908.1|4898.1|234
1585845900000|2020-04-02 16:45:00|4908.5|4898.5|4911.5|4901.5|4911.5|4901.5|4902.4|4892.4|197
1585846200000|2020-04-02 16:50:00|4911.4|4901.4|4913.4|4903.4|4919.4|4909.4|4910.9|4900.9|173
1585846500000|2020-04-02 16:55:00|4913.1|4903.1|4915|4905|4915|4905|4905.3|4895.3|164
1585872000000|2020-04-03 00:00:00|4903.6|4893.6|4901|4891|4907.5|4897.5|4901|4891|66
1585872300000|2020-04-03 00:05:00|4900.8|4890.8|4892.3|4882.3|4901.6|4891.6|4889.3|4879.3|130
1585872600000|2020-04-03 00:10:00|4892|4882|4883|4873|4896.4|4886.4|4882.8|4872.8|107
1585872900000|2020-04-03 00:15:00|4883.3|4873.3|4881.5|4871.5|4887|4877|4879.3|4869.3|112
1585873200000|2020-04-03 00:20:00|4881.3|4871.3|4891.8|4881.8|4892|4882|4880.8|4870.8|106
1585873500000|2020-04-03 00:25:00|4891.3|4881.3|4894.6|4884.6|4897.1|4887.1|4889.5|4879.5|79
1585873800000|2020-04-03 00:30:00|4894.3|4884.3|4895|4885|4895|4885|4890.5|4880.5|85
1585874100000|2020-04-03 00:35:00|4895.3|4885.3|4897.9|4887.9|4900|4890|4895.3|4885.3|66
1585874400000|2020-04-03 00:40:00|4897.8|4887.8|4893|4883|4897.8|4887.8|4892.8|4882.8|59
1585874700000|2020-04-03 00:45:00|4892.8|4882.8|4893.5|4883.5|4894.5|4884.5|4891.8|4881.8|59
1585875000000|2020-04-03 00:50:00|4893.8|4883.8|4888.3|4878.3|4894.3|4884.3|4888.3|4878.3|59
1585875300000|2020-04-03 00:55:00|4888.8|4878.8|4894|4884|4895.8|4885.8|4886.8|4876.8|108
1585875600000|2020-04-03 01:00:00|4894.5|4884.5|4888|4878|4903.5|4893.5|4880.5|4870.5|536
1585875900000|2020-04-03 01:05:00|4888.3|4878.3|4893.1|4883.1|4894.9|4884.9|4881.8|4871.8|303
1585876200000|2020-04-03 01:10:00|4892.9|4882.9|4890.5|4880.5|4895.5|4885.5|4888.8|4878.8|204
1585876500000|2020-04-03 01:15:00|4890.3|4880.3|4879.8|4869.8|4890.3|4880.3|4879.8|4869.8|202
1585876800000|2020-04-03 01:20:00|4880.4|4870.4|4878|4868|4884.1|4874.1|4877.5|4867.5|246
1585877100000|2020-04-03 01:25:00|4878.3|4868.3|4874.9|4864.9|4883.6|4873.6|4874|4864|225
1585877400000|2020-04-03 01:30:00|4875.4|4865.4|4884.8|4874.8|4884.8|4874.8|4875|4865|203
1585877700000|2020-04-03 01:35:00|4884.3|4874.3|4884.3|4874.3|4885|4875|4881.5|4871.5|140
1585878000000|2020-04-03 01:40:00|4884.1|4874.1|4880|4870|4884.1|4874.1|4878|4868|103
1585878300000|2020-04-03 01:45:00|4880.1|4870.1|4884.8|4874.8|4884.8|4874.8|4880.1|4870.1|98
1585878600000|2020-04-03 01:50:00|4884.5|4874.5|4886.5|4876.5|4886.5|4876.5|4883.5|4873.5|117
1585878900000|2020-04-03 01:55:00|4886.8|4876.8|4889.5|4879.5|4889.5|4879.5|4883.1|4873.1|89
1585879200000|2020-04-03 02:00:00|4889.8|4879.8|4886.5|4876.5|4891|4881|4883.1|4873.1|124
1585879500000|2020-04-03 02:05:00|4886.4|4876.4|4885.8|4875.8|4889.3|4879.3|4882.1|4872.1|95
1585879800000|2020-04-03 02:10:00|4885.5|4875.5|4889.5|4879.5|4889.5|4879.5|4885.5|4875.5|71
1585880100000|2020-04-03 02:15:00|4889.4|4879.4|4885.4|4875.4|4889.8|4879.8|4884.8|4874.8|73
1585880400000|2020-04-03 02:20:00|4885.8|4875.8|4887.6|4877.6|4887.9|4877.9|4884.6|4874.6|55
1585880700000|2020-04-03 02:25:00|4887.4|4877.4|4886|4876|4889.1|4879.1|4885.8|4875.8|35
1585881000000|2020-04-03 02:30:00|4886.3|4876.3|4894.5|4884.5|4896.8|4886.8|4886.3|4876.3|126
1585881300000|2020-04-03 02:35:00|4895|4885|4893.8|4883.8|4896.5|4886.5|4892.4|4882.4|73
1585881600000|2020-04-03 02:40:00|4894|4884|4894.8|4884.8|4895.8|4885.8|4892.3|4882.3|42
1585881900000|2020-04-03 02:45:00|4894.9|4884.9|4890.5|4880.5|4896.8|4886.8|4890.3|4880.3|47
1585882200000|2020-04-03 02:50:00|4890.4|4880.4|4894.8|4884.8|4894.8|4884.8|4887.8|4877.8|56
1585882500000|2020-04-03 02:55:00|4895.1|4885.1|4895.5|4885.5|4897.3|4887.3|4894.9|4884.9|44
1585882800000|2020-04-03 03:00:00|4895.8|4885.8|4893.4|4883.4|4897.3|4887.3|4892.6|4882.6|60
1585883100000|2020-04-03 03:05:00|4893|4883|4899|4889|4899.5|4889.5|4892.6|4882.6|88
1585883400000|2020-04-03 03:10:00|4899.1|4889.1|4894.1|4884.1|4899.4|4889.4|4892.1|4882.1|72
1585883700000|2020-04-03 03:15:00|4893.9|4883.9|4893.9|4883.9|4897.9|4887.9|4892.9|4882.9|70
1585884000000|2020-04-03 03:20:00|4893.8|4883.8|4897.6|4887.6|4898.8|4888.8|4889.4|4879.4|135
1585884300000|2020-04-03 03:25:00|4898|4888|4897.6|4887.6|4905|4895|4897.5|4887.5|145
1585884600000|2020-04-03 03:30:00|4897.9|4887.9|4894.4|4884.4|4898|4888|4894.1|4884.1|27
1585884900000|2020-04-03 03:35:00|4894.8|4884.8|4897.4|4887.4|4897.4|4887.4|4894.5|4884.5|31
1585885200000|2020-04-03 03:40:00|4897.6|4887.6|4893.5|4883.5|4898.3|4888.3|4893.5|4883.5|39
1585885500000|2020-04-03 03:45:00|4893.3|4883.3|4897.1|4887.1|4897.6|4887.6|4893.3|4883.3|40
1585885800000|2020-04-03 03:50:00|4897.3|4887.3|4896.6|4886.6|4897.5|4887.5|4896|4886|33
1585886100000|2020-04-03 03:55:00|4896.4|4886.4|4896.3|4886.3|4897.6|4887.6|4895.6|4885.6|27
1585886400000|2020-04-03 04:00:00|4896.1|4886.1|4896.4|4886.4|4896.4|4886.4|4895.3|4885.3|11
1585886700000|2020-04-03 04:05:00|4896.5|4886.5|4895|4885|4896.8|4886.8|4894.8|4884.8|21
1585887000000|2020-04-03 04:10:00|4895.3|4885.3|4891.4|4881.4|4895.8|4885.8|4891.1|4881.1|33
1585887300000|2020-04-03 04:15:00|4891.6|4881.6|4890.5|4880.5|4891.8|4881.8|4889.8|4879.8|20
1585887600000|2020-04-03 04:20:00|4890.6|4880.6|4891.4|4881.4|4891.9|4881.9|4890.5|4880.5|34
1585887900000|2020-04-03 04:25:00|4891.6|4881.6|4891.4|4881.4|4892.5|4882.5|4891.4|4881.4|15
1585888200000|2020-04-03 04:30:00|4891.3|4881.3|4890.1|4880.1|4891.3|4881.3|4890.1|4880.1|33
1585888500000|2020-04-03 04:35:00|4889.9|4879.9|4889.6|4879.6|4889.9|4879.9|4888.3|4878.3|23
1585888800000|2020-04-03 04:40:00|4890.9|4880.9|4889.8|4879.8|4891.1|4881.1|4889.8|4879.8|12
1585889100000|2020-04-03 04:45:00|4890|4880|4893.3|4883.3|4895.3|4885.3|4890|4880|47
1585889400000|2020-04-03 04:50:00|4893.1|4883.1|4890.5|4880.5|4893.9|4883.9|4890.5|4880.5|30
1585889700000|2020-04-03 04:55:00|4890.3|4880.3|4892.3|4882.3|4892.3|4882.3|4889.5|4879.5|27
1585890000000|2020-04-03 05:00:00|4891.8|4881.8|4894.3|4884.3|4894.5|4884.5|4890.9|4880.9|25
1585890300000|2020-04-03 05:05:00|4893.9|4883.9|4891.8|4881.8|4893.9|4883.9|4890.6|4880.6|44
1585890600000|2020-04-03 05:10:00|4891.9|4881.9|4890|4880|4892.3|4882.3|4889.8|4879.8|34
1585890900000|2020-04-03 05:15:00|4890.3|4880.3|4889.5|4879.5|4890.8|4880.8|4889.5|4879.5|13
1585891200000|2020-04-03 05:20:00|4889.8|4879.8|4891.1|4881.1|4892.3|4882.3|4889.8|4879.8|30
1585891500000|2020-04-03 05:25:00|4890.3|4880.3|4889.1|4879.1|4890.3|4880.3|4888.4|4878.4|23
1585891800000|2020-04-03 05:30:00|4889|4879|4889.4|4879.4|4891.5|4881.5|4883.9|4873.9|88
1585892100000|2020-04-03 05:35:00|4889.1|4879.1|4892.4|4882.4|4893.8|4883.8|4887.8|4877.8|61
1585892400000|2020-04-03 05:40:00|4892.5|4882.5|4898.8|4888.8|4905.5|4895.5|4892.5|4882.5|142
1585892700000|2020-04-03 05:45:00|4898.4|4888.4|4911.3|4901.3|4916.8|4906.8|4896.6|4886.6|208
1585893000000|2020-04-03 05:50:00|4911.4|4901.4|4922.9|4912.9|4924.5|4914.5|4906.1|4896.1|217
1585893300000|2020-04-03 05:55:00|4923.1|4913.1|4933.4|4923.4|4937.8|4927.8|4922.8|4912.8|217
1585893600000|2020-04-03 06:00:00|4933.9|4923.9|4922.6|4912.6|4933.9|4923.9|4919.1|4909.1|239
1585893900000|2020-04-03 06:05:00|4922.5|4912.5|4917.1|4907.1|4923.4|4913.4|4913.5|4903.5|100
1585894200000|2020-04-03 06:10:00|4917|4907|4918.8|4908.8|4923.8|4913.8|4916.8|4906.8|124
1585894500000|2020-04-03 06:15:00|4918.9|4908.9|4923.1|4913.1|4924.8|4914.8|4917|4907|103
1585894800000|2020-04-03 06:20:00|4924.3|4914.3|4923.8|4913.8|4926.8|4916.8|4919.8|4909.8|133
1585895100000|2020-04-03 06:25:00|4924|4914|4920.9|4910.9|4924|4914|4920.6|4910.6|72
1585895400000|2020-04-03 06:30:00|4921.1|4911.1|4921.9|4911.9|4929.4|4919.4|4920.3|4910.3|106
1585895700000|2020-04-03 06:35:00|4922.1|4912.1|4912.4|4902.4|4923.3|4913.3|4911.8|4901.8|113
1585896000000|2020-04-03 06:40:00|4912.5|4902.5|4923|4913|4923|4913|4912.3|4902.3|122
1585896300000|2020-04-03 06:45:00|4923.3|4913.3|4933.8|4923.8|4934.3|4924.3|4922.3|4912.3|217
1585896600000|2020-04-03 06:50:00|4934|4924|4930.3|4920.3|4941.3|4931.3|4925.3|4915.3|365
1585896900000|2020-04-03 06:55:00|4929.9|4919.9|4926.3|4916.3|4931.3|4921.3|4922.6|4912.6|187
1585897200000|2020-04-03 07:00:00|4926.4|4916.4|4922.6|4912.6|4927.5|4917.5|4917.6|4907.6|198
1585897500000|2020-04-03 07:05:00|4922.9|4912.9|4920.4|4910.4|4924.4|4914.4|4920|4910|114
1585897800000|2020-04-03 07:10:00|4919.9|4909.9|4920.8|4910.8|4922.8|4912.8|4919.6|4909.6|81
1585898100000|2020-04-03 07:15:00|4920.4|4910.4|4917|4907|4921|4911|4914|4904|117
1585898400000|2020-04-03 07:20:00|4916.8|4906.8|4911.6|4901.6|4916.9|4906.9|4911.6|4901.6|176
1585898700000|2020-04-03 07:25:00|4911.9|4901.9|4917.6|4907.6|4917.9|4907.9|4911.9|4901.9|143
1585899000000|2020-04-03 07:30:00|4917.8|4907.8|4921|4911|4921|4911|4915.6|4905.6|103
1585899300000|2020-04-03 07:35:00|4921.3|4911.3|4920.3|4910.3|4923.5|4913.5|4917.8|4907.8|79
1585899600000|2020-04-03 07:40:00|4920.5|4910.5|4930|4920|4931|4921|4920.3|4910.3|131
1585899900000|2020-04-03 07:45:00|4929.8|4919.8|4922.3|4912.3|4930.9|4920.9|4922|4912|113
1585900200000|2020-04-03 07:50:00|4922.5|4912.5|4922|4912|4927.4|4917.4|4921.8|4911.8|98
1585900500000|2020-04-03 07:55:00|4921.5|4911.5|4921.4|4911.4|4923.6|4913.6|4919.9|4909.9|118
1585900800000|2020-04-03 08:00:00|4921.3|4911.3|4920.3|4910.3|4922.5|4912.5|4918.9|4908.9|69
1585901100000|2020-04-03 08:05:00|4920.6|4910.6|4922.5|4912.5|4923.4|4913.4|4920.5|4910.5|60
1585901400000|2020-04-03 08:10:00|4922.4|4912.4|4924.5|4914.5|4926.6|4916.6|4921.8|4911.8|69
1585901700000|2020-04-03 08:15:00|4924.1|4914.1|4918.6|4908.6|4924.1|4914.1|4918.6|4908.6|48
1585902000000|2020-04-03 08:20:00|4918.9|4908.9|4917.9|4907.9|4919|4909|4916.8|4906.8|63
1585902300000|2020-04-03 08:25:00|4918.1|4908.1|4912.9|4902.9|4918.4|4908.4|4908.1|4898.1|85
1585902600000|2020-04-03 08:30:00|4912.6|4902.6|4909.3|4899.3|4915.1|4905.1|4908.5|4898.5|55
1585902900000|2020-04-03 08:35:00|4909|4899|4902.8|4892.8|4909.3|4899.3|4900|4890|77
1585903200000|2020-04-03 08:40:00|4902.9|4892.9|4906.6|4896.6|4906.6|4896.6|4902.5|4892.5|68
1585903500000|2020-04-03 08:45:00|4906.4|4896.4|4909.8|4899.8|4910|4900|4906.4|4896.4|92
1585903800000|2020-04-03 08:50:00|4909.4|4899.4|4905.1|4895.1|4909.4|4899.4|4905.1|4895.1|54
1585904100000|2020-04-03 08:55:00|4905.4|4895.4|4903.3|4893.3|4906.6|4896.6|4901.3|4891.3|63
1585904400000|2020-04-03 09:00:00|4903.4|4893.4|4899.4|4889.4|4904.1|4894.1|4898.1|4888.1|138
1585904700000|2020-04-03 09:05:00|4899.3|4889.3|4896|4886|4899.8|4889.8|4894.9|4884.9|68
1585905000000|2020-04-03 09:10:00|4895.9|4885.9|4898|4888|4899.4|4889.4|4894.9|4884.9|49
1585905300000|2020-04-03 09:15:00|4898.1|4888.1|4892.9|4882.9|4898.1|4888.1|4892|4882|79
1585905600000|2020-04-03 09:20:00|4892.8|4882.8|4889.3|4879.3|4892.8|4882.8|4887.9|4877.9|72
1585905900000|2020-04-03 09:25:00|4889|4879|4892.4|4882.4|4892.4|4882.4|4886|4876|90
1585906200000|2020-04-03 09:30:00|4892.6|4882.6|4890.8|4880.8|4895.8|4885.8|4890.5|4880.5|77
1585906500000|2020-04-03 09:35:00|4891|4881|4889.8|4879.8|4891.5|4881.5|4887.8|4877.8|100
1585906800000|2020-04-03 09:40:00|4890|4880|4893.1|4883.1|4896.4|4886.4|4889.8|4879.8|74
1585907100000|2020-04-03 09:45:00|4893.5|4883.5|4895.8|4885.8|4896.8|4886.8|4892.9|4882.9|86
1585907400000|2020-04-03 09:50:00|4896.6|4886.6|4898.9|4888.9|4901.1|4891.1|4895.8|4885.8|84
1585907700000|2020-04-03 09:55:00|4899|4889|4896.6|4886.6|4899.5|4889.5|4894|4884|85
1585908000000|2020-04-03 10:00:00|4896.8|4886.8|4895.6|4885.6|4896.8|4886.8|4894.6|4884.6|76
1585908300000|2020-04-03 10:05:00|4895.9|4885.9|4892.3|4882.3|4896.3|4886.3|4890.5|4880.5|83
1585908600000|2020-04-03 10:10:00|4891.9|4881.9|4889.8|4879.8|4892.5|4882.5|4888.5|4878.5|70
1585908900000|2020-04-03 10:15:00|4890|4880|4887.8|4877.8|4893|4883|4887.4|4877.4|34
1585909200000|2020-04-03 10:20:00|4888|4878|4888.8|4878.8|4890.3|4880.3|4886.8|4876.8|57
1585909500000|2020-04-03 10:25:00|4889.1|4879.1|4893.9|4883.9|4893.9|4883.9|4888.6|4878.6|50
1585909800000|2020-04-03 10:30:00|4894.1|4884.1|4894.6|4884.6|4895.5|4885.5|4892.8|4882.8|49
1585910100000|2020-04-03 10:35:00|4894.8|4884.8|4891.5|4881.5|4895.5|4885.5|4890.9|4880.9|47
1585910400000|2020-04-03 10:40:00|4891.1|4881.1|4890.3|4880.3|4892.4|4882.4|4889.5|4879.5|48
1585910700000|2020-04-03 10:45:00|4890.5|4880.5|4892.1|4882.1|4893.5|4883.5|4890.3|4880.3|34
1585911000000|2020-04-03 10:50:00|4892.5|4882.5|4890.3|4880.3|4892.5|4882.5|4889.6|4879.6|42
1585911300000|2020-04-03 10:55:00|4890.4|4880.4|4881.8|4871.8|4890.4|4880.4|4881.8|4871.8|54
1585911600000|2020-04-03 11:00:00|4882|4872|4884.5|4874.5|4885.8|4875.8|4880.8|4870.8|117
1585911900000|2020-04-03 11:05:00|4884.8|4874.8|4880.8|4870.8|4884.8|4874.8|4878.3|4868.3|126
1585912200000|2020-04-03 11:10:00|4880.6|4870.6|4881.3|4871.3|4882.8|4872.8|4877.8|4867.8|80
1585912500000|2020-04-03 11:15:00|4881.4|4871.4|4881|4871|4882.5|4872.5|4879.8|4869.8|45
1585912800000|2020-04-03 11:20:00|4881.1|4871.1|4883|4873|4883.9|4873.9|4880.5|4870.5|54
1585913100000|2020-04-03 11:25:00|4883.4|4873.4|4888.1|4878.1|4888.5|4878.5|4880.9|4870.8|72
1585913400000|2020-04-03 11:30:00|4887.6|4877.6|4883.9|4873.9|4888.3|4878.3|4883.4|4873.4|144
1585913700000|2020-04-03 11:35:00|4883.5|4873.5|4898.3|4888.3|4898.6|4888.6|4883.3|4873.3|171
1585914000000|2020-04-03 11:40:00|4898.6|4888.6|4898.5|4888.5|4900.6|4890.6|4895.3|4885.3|116
1585914300000|2020-04-03 11:45:00|4898.8|4888.8|4910.9|4900.9|4912|4902|4898.8|4888.8|116
1585914600000|2020-04-03 11:50:00|4911.6|4901.6|4914.9|4904.9|4916.8|4906.8|4905.4|4895.4|126
1585914900000|2020-04-03 11:55:00|4915.1|4905.1|4919.3|4909.3|4922.3|4912.3|4912.4|4902.4|185
1585915200000|2020-04-03 12:00:00|4919|4909|4909|4899|4919.8|4909.8|4908.8|4898.8|163
1585915500000|2020-04-03 12:05:00|4909.3|4899.3|4910.3|4900.3|4912.6|4902.6|4908|4898|106
1585915800000|2020-04-03 12:10:00|4909.8|4899.8|4894.3|4884.3|4911|4901|4893.3|4883.3|168
1585916100000|2020-04-03 12:15:00|4894|4884|4887.8|4877.8|4894|4884|4887.5|4877.5|171
1585916400000|2020-04-03 12:20:00|4888.3|4878.3|4886.3|4876.3|4889.8|4879.8|4881.5|4871.5|128
1585916700000|2020-04-03 12:25:00|4886.6|4876.6|4897.9|4887.9|4902.6|4892.6|4886.6|4876.6|129
1585917000000|2020-04-03 12:30:00|4897.4|4887.4|4907.4|4897.4|4912|4902|4868.6|4858.6|358
1585917300000|2020-04-03 12:35:00|4907.6|4897.6|4897.4|4887.4|4911.6|4901.6|4895.1|4885.1|198
1585917600000|2020-04-03 12:40:00|4896.6|4886.6|4889.6|4879.6|4902.1|4892.1|4888.6|4878.6|221
1585917900000|2020-04-03 12:45:00|4889.1|4879.1|4891.9|4881.9|4896.6|4886.6|4884.4|4874.4|156
1585918200000|2020-04-03 12:50:00|4890.1|4880.1|4887.6|4877.6|4893.6|4883.6|4886.6|4876.6|157
1585918500000|2020-04-03 12:55:00|4887.4|4877.4|4877.6|4867.6|4889.4|4879.4|4876.9|4866.9|182
1585918800000|2020-04-03 13:00:00|4878.1|4868.1|4881.9|4871.9|4885.9|4875.9|4876.9|4866.9|208
1585919100000|2020-04-03 13:05:00|4882.1|4872.1|4883.4|4873.4|4894.6|4884.6|4881.4|4871.4|240
1585919400000|2020-04-03 13:10:00|4883.6|4873.6|4877.6|4867.6|4884.6|4874.6|4876.6|4866.6|179
1585919700000|2020-04-03 13:15:00|4877.4|4867.4|4878.6|4868.6|4880.6|4870.6|4875.6|4865.6|145
1585920000000|2020-04-03 13:20:00|4878.9|4868.9|4874.9|4864.9|4888.6|4878.6|4874.9|4864.9|199
1585920300000|2020-04-03 13:25:00|4876.1|4866.1|4881.6|4871.6|4881.9|4871.9|4875.6|4865.6|151
1585920600000|2020-04-03 13:30:00|4881.1|4871.1|4881.6|4871.6|4886.9|4876.9|4875.6|4865.6|290
1585920900000|2020-04-03 13:35:00|4881.4|4871.4|4883.1|4873.1|4883.9|4873.9|4877.1|4867.1|209
1585921200000|2020-04-03 13:40:00|4882.6|4872.6|4883.1|4873.1|4884.6|4874.6|4878.6|4868.6|193
1585921500000|2020-04-03 13:45:00|4883.4|4873.4|4882.4|4872.4|4884.9|4874.9|4881.9|4871.9|116
1585921800000|2020-04-03 13:50:00|4883.4|4873.4|4876.9|4866.9|4883.9|4873.9|4875.4|4865.4|136
1585922100000|2020-04-03 13:55:00|4876.6|4866.6|4875.6|4865.6|4879.4|4869.4|4875.4|4865.4|135
1585922400000|2020-04-03 14:00:00|4875.9|4865.9|4864.4|4854.4|4876.9|4866.9|4864.4|4854.4|196
1585922700000|2020-04-03 14:05:00|4864.6|4854.6|4863.6|4853.6|4870.1|4860.1|4859.9|4849.9|237
1585923000000|2020-04-03 14:10:00|4863.9|4853.9|4863.6|4853.6|4865.4|4855.4|4860.9|4850.9|193
1585923300000|2020-04-03 14:15:00|4864.1|4854.1|4856.9|4846.9|4864.9|4854.9|4856.6|4846.6|165
1585923600000|2020-04-03 14:20:00|4857.4|4847.4|4857.4|4847.4|4858.9|4848.9|4855.4|4845.4|149
1585923900000|2020-04-03 14:25:00|4857.1|4847.1|4855.6|4845.6|4860.1|4850.1|4855.4|4845.4|139
1585924200000|2020-04-03 14:30:00|4855.9|4845.9|4852.1|4842.1|4858.1|4848.1|4845.9|4835.9|176
1585924500000|2020-04-03 14:35:00|4851.9|4841.9|4842.6|4832.6|4854.6|4844.6|4838.1|4828.1|170
1585924800000|2020-04-03 14:40:00|4843.1|4833.1|4845.1|4835.1|4849.6|4839.6|4843.1|4833.1|161
1585925100000|2020-04-03 14:45:00|4844.6|4834.6|4855.6|4845.6|4855.9|4845.9|4844.6|4834.6|175
1585925400000|2020-04-03 14:50:00|4855.1|4845.1|4854.9|4844.9|4861.4|4851.4|4854.1|4844.1|198
1585925700000|2020-04-03 14:55:00|4855.1|4845.1|4862.1|4852.1|4866.1|4856.1|4852.9|4842.9|243
1585926000000|2020-04-03 15:00:00|4862.6|4852.6|4864.4|4854.4|4865.9|4855.9|4859.6|4849.6|174
1585926300000|2020-04-03 15:05:00|4864.6|4854.6|4858.4|4848.4|4865.9|4855.9|4855.6|4845.6|161
1585926600000|2020-04-03 15:10:00|4858.9|4848.9|4857.9|4847.9|4861.4|4851.4|4855.4|4845.4|121
1585926900000|2020-04-03 15:15:00|4858.1|4848.1|4860.9|4850.9|4860.9|4850.9|4853.6|4843.6|81
1585927200000|2020-04-03 15:20:00|4861.1|4851.1|4846.9|4836.9|4861.1|4851.1|4846.4|4836.4|143
1585927500000|2020-04-03 15:25:00|4846.6|4836.6|4846.9|4836.9|4848.9|4838.9|4846.4|4836.4|119
1585927800000|2020-04-03 15:30:00|4847.1|4837.1|4858.6|4848.6|4860.1|4850.1|4847.1|4837.1|142
1585928100000|2020-04-03 15:35:00|4858.9|4848.9|4857.1|4847.1|4860.9|4850.9|4857.1|4847.1|138
1585928400000|2020-04-03 15:40:00|4856.9|4846.9|4854.4|4844.4|4862.9|4852.9|4854.1|4844.1|92
1585928700000|2020-04-03 15:45:00|4853.1|4843.1|4843.4|4833.4|4853.1|4843.1|4839.4|4829.4|116
1585929000000|2020-04-03 15:50:00|4843.9|4833.9|4848.4|4838.4|4848.4|4838.4|4843.4|4833.4|82
1585929300000|2020-04-03 15:55:00|4849.9|4839.9|4852.4|4842.4|4859.6|4849.6|4849.9|4839.9|95
1585929600000|2020-04-03 16:00:00|4852.6|4842.6|4852.6|4842.6|4857.9|4847.9|4848.9|4838.9|102
1585929900000|2020-04-03 16:05:00|4852.1|4842.1|4850.9|4840.9|4853.9|4843.9|4847.9|4837.9|76
1585930200000|2020-04-03 16:10:00|4850.6|4840.6|4851.6|4841.6|4855.9|4845.9|4848.9|4838.9|119
1585930500000|2020-04-03 16:15:00|4851.4|4841.4|4852.9|4842.9|4856.6|4846.6|4849.9|4839.9|115
1585930800000|2020-04-03 16:20:00|4852.1|4842.1|4852.9|4842.9|4857.4|4847.4|4851.1|4841.1|128
1585931100000|2020-04-03 16:25:00|4853.1|4843.1|4858.9|4848.9|4859.1|4849.1|4852.9|4842.9|96
1585931400000|2020-04-03 16:30:00|4858.6|4848.6|4854.1|4844.1|4861.6|4851.6|4853.9|4843.9|151
1585931700000|2020-04-03 16:35:00|4854.6|4844.6|4857.1|4847.1|4858.4|4848.4|4853.4|4843.4|85
1585932000000|2020-04-03 16:40:00|4857.4|4847.4|4856.4|4846.4|4858.6|4848.6|4854.4|4844.4|101
1585932300000|2020-04-03 16:45:00|4855.9|4845.9|4854.6|4844.6|4857.9|4847.9|4852.4|4842.4|99
1585932600000|2020-04-03 16:50:00|4854.4|4844.4|4854.9|4844.9|4856.1|4846.1|4852.9|4842.9|79
1585932900000|2020-04-03 16:55:00|4854.1|4844.1|4852.3|4842.3|4854.8|4844.8|4851.8|4841.8|97
1586131200000|2020-04-06 00:00:00|4848.8|4833|4844.9|4834.9|4854.8|4844.8|4844.1|4833|23
1586131500000|2020-04-06 00:05:00|4845.8|4835.8|4847.8|4837.8|4848.8|4838.8|4845.8|4835.8|24
1586131800000|2020-04-06 00:10:00|4847.5|4837.5|4866.5|4856.5|4868.3|4858.3|4846.8|4836.8|60
1586132100000|2020-04-06 00:15:00|4865.3|4855.3|4882.4|4872.4|4882.4|4872.4|4865.3|4855.3|35
1586132400000|2020-04-06 00:20:00|4882.8|4872.8|4882.9|4872.9|4888|4878|4877.6|4867.6|92
1586132700000|2020-04-06 00:25:00|4883.8|4873.8|4894.5|4884.5|4894.5|4884.5|4883.3|4873.3|83
1586133000000|2020-04-06 00:30:00|4895.4|4885.4|4903.8|4893.8|4908.3|4898.3|4894.8|4884.8|114
1586133300000|2020-04-06 00:35:00|4903.5|4893.5|4910.9|4900.9|4914|4904|4902|4892|111
1586133600000|2020-04-06 00:40:00|4910.5|4900.5|4900.5|4890.5|4910.8|4900.8|4900|4890|88
1586133900000|2020-04-06 00:45:00|4900.8|4890.8|4905|4895|4907.5|4897.5|4894.5|4884.5|104
1586134200000|2020-04-06 00:50:00|4906|4896|4897|4887|4906.8|4896.8|4897|4887|85
1586134500000|2020-04-06 00:55:00|4896.5|4886.5|4894.8|4884.8|4899.5|4889.5|4894.5|4884.5|75
1586134800000|2020-04-06 01:00:00|4895|4885|4891.3|4881.3|4901|4891|4890.9|4880.9|96
1586135100000|2020-04-06 01:05:00|4892.3|4882.3|4885|4875|4892.8|4882.8|4884.5|4874.5|97
1586135400000|2020-04-06 01:10:00|4884.5|4874.5|4887.8|4877.8|4888.8|4878.8|4881.3|4871.3|79
1586135700000|2020-04-06 01:15:00|4888.3|4878.3|4887|4877|4895.5|4885.5|4886.5|4876.5|96
1586136000000|2020-04-06 01:20:00|4887.5|4877.5|4892.5|4882.5|4893.5|4883.5|4886.3|4876.3|60
1586136300000|2020-04-06 01:25:00|4893.3|4883.3|4887.3|4877.3|4896|4886|4887.3|4877.3|41
1586136600000|2020-04-06 01:30:00|4886.3|4876.3|4882.8|4872.8|4888.5|4878.5|4881.3|4871.3|66
1586136900000|2020-04-06 01:35:00|4881.3|4871.3|4883.8|4873.8|4886|4876|4880|4870|119
1586137200000|2020-04-06 01:40:00|4884.3|4874.3|4883.6|4873.6|4888.8|4878.8|4880|4870|81
1586137500000|2020-04-06 01:45:00|4884|4874|4881.3|4871.3|4886.8|4876.8|4880.8|4870.8|79
1586137800000|2020-04-06 01:50:00|4880.8|4870.8|4884.3|4874.3|4886|4876|4879.3|4869.3|82
1586138100000|2020-04-06 01:55:00|4884|4874|4892.8|4882.8|4893.3|4883.3|4881.5|4871.5|103
1586138400000|2020-04-06 02:00:00|4892.5|4882.5|4890.5|4880.5|4892.8|4882.8|4887.5|4877.5|64
1586138700000|2020-04-06 02:05:00|4891.5|4881.5|4894.8|4884.8|4894.8|4884.8|4889.5|4879.5|38
1586139000000|2020-04-06 02:10:00|4893.8|4883.8|4898|4888|4898|4888|4890.5|4880.5|30
1586139300000|2020-04-06 02:15:00|4899|4889|4895|4885|4901|4891|4892.5|4882.5|69
1586139600000|2020-04-06 02:20:00|4894.3|4884.3|4884|4874|4895.5|4885.5|4883.5|4873.5|62
1586139900000|2020-04-06 02:25:00|4883.8|4873.8|4887|4877|4891|4881|4881.3|4871.3|42
1586140200000|2020-04-06 02:30:00|4886.5|4876.5|4879.8|4869.8|4886.5|4876.5|4878.5|4868.5|75
1586140500000|2020-04-06 02:35:00|4880.8|4870.8|4882.8|4872.8|4885.3|4875.3|4878.8|4868.8|51
1586140800000|2020-04-06 02:40:00|4883|4873|4882|4872|4886.5|4876.5|4880.5|4870.5|46
1586141100000|2020-04-06 02:45:00|4882.3|4872.3|4881|4871|4887.5|4877.5|4880.3|4870.3|43
1586141400000|2020-04-06 02:50:00|4881.8|4871.8|4886|4876|4887.3|4877.3|4881.8|4871.8|59
1586141700000|2020-04-06 02:55:00|4885.8|4875.8|4888.8|4878.8|4889.3|4879.3|4885|4875|47
1586142000000|2020-04-06 03:00:00|4888.5|4878.5|4887|4877|4888.5|4878.5|4887|4877|23
1586142300000|2020-04-06 03:05:00|4887.3|4877.3|4884.5|4874.5|4887.5|4877.5|4883.5|4873.5|35
1586142600000|2020-04-06 03:10:00|4884.3|4874.3|4888.8|4878.8|4892|4882|4884.3|4874.3|36
1586142900000|2020-04-06 03:15:00|4888|4878|4889.8|4879.8|4890.5|4880.5|4886|4876|43
1586143200000|2020-04-06 03:20:00|4890.5|4880.5|4887.8|4877.8|4890.5|4880.5|4886.5|4876.5|37
1586143500000|2020-04-06 03:25:00|4887|4877|4892|4882|4892|4882|4886.8|4876.8|37
1586143800000|2020-04-06 03:30:00|4893|4883|4891.8|4881.8|4894.5|4884.5|4891.5|4881.5|48
1586144100000|2020-04-06 03:35:00|4892|4882|4891.3|4881.3|4898.8|4888.8|4891.3|4881.3|65
1586144400000|2020-04-06 03:40:00|4892.4|4882.4|4892.5|4882.5|4895|4885|4890.1|4880.1|34
1586144700000|2020-04-06 03:45:00|4893|4883|4892|4882|4893|4883|4891.3|4881.3|18
1586145000000|2020-04-06 03:50:00|4891.8|4881.8|4892.3|4882.3|4892.8|4882.8|4891.3|4881.3|33
1586145300000|2020-04-06 03:55:00|4892.5|4882.5|4892|4882|4894.3|4884.3|4892|4882|30
1586145600000|2020-04-06 04:00:00|4892.5|4882.5|4894.3|4884.3|4894.8|4884.8|4892.5|4882.5|33
1586145900000|2020-04-06 04:05:00|4894.5|4884.5|4895.5|4885.5|4896.3|4886.3|4893.6|4883.6|22
1586146200000|2020-04-06 04:10:00|4895|4885|4899.5|4889.5|4900.5|4890.5|4895|4885|29
1586146500000|2020-04-06 04:15:00|4899.8|4889.8|4896.6|4886.6|4901.8|4891.8|4895.8|4885.8|28
1586146800000|2020-04-06 04:20:00|4897.3|4887.3|4899|4889|4899|4889|4894.5|4884.5|23
1586147100000|2020-04-06 04:25:00|4897.8|4887.8|4896.8|4886.8|4899.3|4889.3|4896.8|4886.8|17
1586147400000|2020-04-06 04:30:00|4897|4887|4896.5|4886.5|4897.3|4887.3|4895.3|4885.3|35
1586147700000|2020-04-06 04:35:00|4896.8|4886.8|4899.3|4889.3|4899.5|4889.5|4896.8|4886.8|16
1586148000000|2020-04-06 04:40:00|4898.8|4888.8|4896.3|4886.3|4899.8|4889.8|4895.8|4885.8|16
1586148300000|2020-04-06 04:45:00|4896|4886|4893.3|4883.3|4896.5|4886.5|4892|4882|30
1586148600000|2020-04-06 04:50:00|4893.5|4883.5|4899.5|4889.5|4899.8|4889.8|4893.3|4883.3|33
1586148900000|2020-04-06 04:55:00|4899.3|4889.3|4897.8|4887.8|4903.3|4893.3|4897.8|4887.8|36
1586149200000|2020-04-06 05:00:00|4898.3|4888.3|4902|4892|4905.3|4895.3|4898.3|4888.3|59
1586149500000|2020-04-06 05:05:00|4902.5|4892.5|4897.3|4887.3|4902.5|4892.5|4897|4887|34
1586149800000|2020-04-06 05:10:00|4897.8|4887.8|4889.5|4879.5|4897.8|4887.8|4889|4879|34
1586150100000|2020-04-06 05:15:00|4890|4880|4890.3|4880.3|4891.3|4881.3|4889.8|4879.8|32
1586150400000|2020-04-06 05:20:00|4890.5|4880.5|4890.3|4880.3|4891.5|4881.5|4889.5|4879.5|29
1586150700000|2020-04-06 05:25:00|4889.5|4879.5|4893.3|4883.3|4893.5|4883.5|4888.5|4878.5|39
1586151000000|2020-04-06 05:30:00|4893.5|4883.5|4898.3|4888.3|4898.3|4888.3|4891.5|4881.5|58
1586151300000|2020-04-06 05:35:00|4897.8|4887.8|4900|4890|4903|4893|4895.8|4885.8|49
1586151600000|2020-04-06 05:40:00|4899.8|4889.8|4909|4899|4909|4899|4899.3|4889.3|71
1586151900000|2020-04-06 05:45:00|4909.8|4899.8|4905.5|4895.5|4915|4905|4904.5|4894.5|122
1586152200000|2020-04-06 05:50:00|4906.5|4896.5|4905.3|4895.3|4909.4|4899.4|4903.3|4893.3|96
1586152500000|2020-04-06 05:55:00|4904.3|4894.3|4900.5|4890.5|4904.3|4894.3|4899|4889|72
1586152800000|2020-04-06 06:00:00|4900.8|4890.8|4908.8|4898.8|4910.3|4900.3|4900.3|4890.3|76
1586153100000|2020-04-06 06:05:00|4909.3|4899.3|4912.5|4902.5|4914.6|4904.6|4909.3|4899.3|73
1586153400000|2020-04-06 06:10:00|4913.5|4903.5|4903.5|4893.5|4915|4905|4903.5|4893.5|88
1586153700000|2020-04-06 06:15:00|4903.8|4893.8|4905.5|4895.5|4907.4|4897.4|4902.5|4892.5|71
1586154000000|2020-04-06 06:20:00|4906|4896|4911|4901|4913.3|4903.3|4905.5|4895.5|72
1586154300000|2020-04-06 06:25:00|4910.5|4900.5|4907.8|4897.8|4910.5|4900.5|4906.3|4896.3|62
1586154600000|2020-04-06 06:30:00|4907.5|4897.5|4908.8|4898.8|4909.8|4899.8|4907.3|4897.3|25
1586154900000|2020-04-06 06:35:00|4909.8|4899.8|4905.5|4895.5|4910|4900|4904|4894|47
1586155200000|2020-04-06 06:40:00|4904.5|4894.5|4899.5|4889.5|4904.5|4894.5|4898.5|4888.5|62
1586155500000|2020-04-06 06:45:00|4899.3|4889.3|4890.8|4880.8|4900.8|4890.8|4889.4|4879.4|44
1586155800000|2020-04-06 06:50:00|4891.3|4881.3|4889.8|4879.8|4893.4|4883.4|4887.5|4877.5|29
1586156100000|2020-04-06 06:55:00|4890|4880|4895|4885|4895|4885|4890|4880|62
1586156400000|2020-04-06 07:00:00|4895.9|4885.9|4902.8|4892.8|4907|4897|4895.9|4885.9|101
1586156700000|2020-04-06 07:05:00|4903|4893|4901.3|4891.3|4906.3|4896.3|4897.8|4887.8|87
1586157000000|2020-04-06 07:10:00|4901|4891|4908.6|4898.6|4910.4|4900.4|4900.5|4890.5|78
1586157300000|2020-04-06 07:15:00|4909|4899|4913.5|4903.5|4914|4904|4908.5|4898.5|64
1586157600000|2020-04-06 07:20:00|4913.8|4903.8|4907.1|4897.1|4914.3|4904.3|4906.8|4896.8|45
1586157900000|2020-04-06 07:25:00|4906.5|4896.5|4911.5|4901.5|4911.5|4901.5|4906.5|4896.5|46
1586158200000|2020-04-06 07:30:00|4911.8|4901.8|4909.9|4899.9|4913.8|4903.8|4907.6|4897.6|69
1586158500000|2020-04-06 07:35:00|4910|4900|4907.6|4897.6|4910|4900|4900.5|4890.5|64
1586158800000|2020-04-06 07:40:00|4907|4897|4905.8|4895.8|4908.3|4898.3|4903.8|4893.8|62
1586159100000|2020-04-06 07:45:00|4906|4896|4910|4900|4913.8|4903.8|4905.8|4895.8|45
1586159400000|2020-04-06 07:50:00|4909.5|4899.5|4905.8|4895.8|4909.5|4899.5|4904.4|4894.4|52
1586159700000|2020-04-06 07:55:00|4906|4896|4899.8|4889.8|4906.3|4896.3|4898.8|4888.8|48
1586160000000|2020-04-06 08:00:00|4899.5|4889.5|4885.8|4875.8|4899.8|4889.8|4885.8|4875.8|122
1586160300000|2020-04-06 08:05:00|4884|4874|4891|4881|4894.6|4884.6|4884|4874|106
1586160600000|2020-04-06 08:10:00|4890.8|4880.8|4889.8|4879.8|4893.5|4883.5|4885.5|4875.5|121
1586160900000|2020-04-06 08:15:00|4890|4880|4898.3|4888.3|4898.4|4888.4|4888.8|4878.8|103
1586161200000|2020-04-06 08:20:00|4898.5|4888.5|4899.4|4889.4|4899.8|4889.8|4891.5|4881.5|55
1586161500000|2020-04-06 08:25:00|4899|4889|4897|4887|4899.1|4889.1|4896.8|4886.8|32
1586161800000|2020-04-06 08:30:00|4897.1|4887.1|4895.8|4885.8|4898.5|4888.5|4894.6|4884.6|72
1586162100000|2020-04-06 08:35:00|4895.5|4885.5|4895.3|4885.3|4896|4886|4894.4|4884.4|71
1586162400000|2020-04-06 08:40:00|4895|4885|4897.1|4887.1|4899.3|4889.3|4895|4885|52
1586162700000|2020-04-06 08:45:00|4897|4887|4898.4|4888.4|4899.4|4889.4|4896.8|4886.8|37
1586163000000|2020-04-06 08:50:00|4898.3|4888.3|4895.9|4885.9|4899|4889|4895.4|4885.4|56
1586163300000|2020-04-06 08:55:00|4896.1|4886.1|4897.5|4887.5|4898.3|4888.3|4895.8|4885.8|55
1586163600000|2020-04-06 09:00:00|4897.6|4887.6|4897.4|4887.4|4900.8|4890.8|4897.1|4887.1|61
1586163900000|2020-04-06 09:05:00|4897.1|4887.1|4898.4|4888.4|4898.9|4888.9|4895.5|4885.5|76
1586164200000|2020-04-06 09:10:00|4898.6|4888.6|4899|4889|4899.1|4889.1|4896.3|4886.3|59
1586164500000|2020-04-06 09:15:00|4898.8|4888.8|4893.3|4883.3|4899.6|4889.6|4889.4|4879.4|54
1586164800000|2020-04-06 09:20:00|4893.1|4883.1|4891.9|4881.9|4895.3|4885.3|4891.9|4881.9|55
1586165100000|2020-04-06 09:25:00|4892.3|4882.3|4895.6|4885.6|4896.1|4886.1|4892.3|4882.3|61
1586165400000|2020-04-06 09:30:00|4895.5|4885.5|4895.5|4885.5|4896|4886|4893.1|4883.1|56
1586165700000|2020-04-06 09:35:00|4895.3|4885.3|4896.1|4886.1|4896.5|4886.5|4895.3|4885.3|28
1586166000000|2020-04-06 09:40:00|4896.4|4886.4|4897.6|4887.6|4897.6|4887.6|4895.5|4885.5|55
1586166300000|2020-04-06 09:45:00|4897.8|4887.8|4893.9|4883.9|4898|4888|4890.6|4880.6|111
1586166600000|2020-04-06 09:50:00|4893.6|4883.6|4891|4881|4893.8|4883.8|4890.6|4880.6|31
1586166900000|2020-04-06 09:55:00|4890.8|4880.8|4888.4|4878.4|4891.5|4881.5|4887|4877|61
1586167200000|2020-04-06 10:00:00|4886.9|4876.9|4889|4879|4889|4879|4886.6|4876.6|39
1586167500000|2020-04-06 10:05:00|4888.8|4878.8|4887.4|4877.4|4889|4879|4886|4876|56
1586167800000|2020-04-06 10:10:00|4887.1|4877.1|4883.8|4873.8|4887.1|4877.1|4882.6|4872.6|69
1586168100000|2020-04-06 10:15:00|4883.9|4873.9|4883.8|4873.8|4885.3|4875.3|4882|4872|56
1586168400000|2020-04-06 10:20:00|4884.3|4874.3|4882.3|4872.3|4884.6|4874.6|4881.6|4871.6|47
1586168700000|2020-04-06 10:25:00|4882.4|4872.4|4884.1|4874.1|4885.1|4875.1|4881.3|4871.3|45
1586169000000|2020-04-06 10:30:00|4884.3|4874.3|4883|4873|4887.3|4877.3|4882.8|4872.8|26
1586169300000|2020-04-06 10:35:00|4883.5|4873.5|4885.6|4875.6|4885.8|4875.8|4882.6|4872.6|46
1586169600000|2020-04-06 10:40:00|4885.8|4875.8|4888.8|4878.8|4888.9|4878.9|4885.6|4875.6|55
1586169900000|2020-04-06 10:45:00|4888.5|4878.5|4889.1|4879.1|4891.4|4881.4|4887.3|4877.3|64
1586170200000|2020-04-06 10:50:00|4889.3|4879.3|4887.1|4877.1|4890.4|4880.4|4886.3|4876.3|45
1586170500000|2020-04-06 10:55:00|4887.8|4877.8|4886.1|4876.1|4888.9|4878.9|4886.1|4876.1|41
1586170800000|2020-04-06 11:00:00|4886|4876|4884.6|4874.6|4886|4876|4882.5|4872.5|48
1586171100000|2020-04-06 11:05:00|4884.5|4874.5|4878.8|4868.8|4884.8|4874.8|4878.1|4868.1|52
1586171400000|2020-04-06 11:10:00|4878.5|4868.5|4880|4870|4881.6|4871.6|4877|4867|58
1586171700000|2020-04-06 11:15:00|4880.3|4870.3|4879|4869|4880.9|4870.9|4876.4|4866.4|81
1586172000000|2020-04-06 11:20:00|4878.9|4868.9|4882.4|4872.4|4882.4|4872.4|4878.9|4868.9|67
1586172300000|2020-04-06 11:25:00|4882.1|4872.1|4884.1|4874.1|4887|4877|4881.9|4871.9|101
1586172600000|2020-04-06 11:30:00|4884.4|4874.4|4888|4878|4889.3|4879.3|4882.8|4872.8|151
1586172900000|2020-04-06 11:35:00|4888.3|4878.3|4893|4883|4896.3|4886.3|4888|4878|132
1586173200000|2020-04-06 11:40:00|4893.3|4883.3|4893.1|4883.1|4896.4|4886.4|4890.9|4880.9|101
1586173500000|2020-04-06 11:45:00|4892.9|4882.9|4893.8|4883.8|4894|4884|4891.1|4881.1|91
1586173800000|2020-04-06 11:50:00|4893.6|4883.6|4888.5|4878.5|4894|4884|4888.5|4878.5|89
1586174100000|2020-04-06 11:55:00|4888.8|4878.8|4894.4|4884.4|4894.4|4884.4|4887.5|4877.5|97
1586174400000|2020-04-06 12:00:00|4894.3|4884.3|4895|4885|4896.4|4886.4|4893.6|4883.6|116
1586174700000|2020-04-06 12:05:00|4894.8|4884.8|4893|4883|4895|4885|4890.8|4880.8|74
1586175000000|2020-04-06 12:10:00|4893.1|4883.1|4902|4892|4902.8|4892.8|4893.1|4883.1|98
1586175300000|2020-04-06 12:15:00|4902.3|4892.3|4904|4894|4904.3|4894.3|4900.8|4890.8|106
1586175600000|2020-04-06 12:20:00|4904.5|4894.5|4898.9|4888.9|4908.4|4898.4|4898.8|4888.8|146
1586175900000|2020-04-06 12:25:00|4899|4889|4906.5|4896.5|4906.5|4896.5|4899|4889|138
1586176200000|2020-04-06 12:30:00|4906.3|4896.3|4910.6|4900.6|4910.9|4900.9|4906.3|4896.3|118
1586176500000|2020-04-06 12:35:00|4910.4|4900.4|4907.9|4897.9|4910.6|4900.6|4903.9|4893.9|85
1586176800000|2020-04-06 12:40:00|4907.8|4897.8|4913.6|4903.6|4913.9|4903.9|4907.8|4897.8|95
1586177100000|2020-04-06 12:45:00|4913.4|4903.4|4911.6|4901.6|4915|4905|4908.8|4898.8|110
1586177400000|2020-04-06 12:50:00|4911.5|4901.5|4911.5|4901.5|4913.3|4903.3|4909.4|4899.4|92
1586177700000|2020-04-06 12:55:00|4911.8|4901.8|4918.4|4908.4|4918.5|4908.5|4911.8|4901.8|114
1586178000000|2020-04-06 13:00:00|4918.6|4908.6|4914.9|4904.9|4922.1|4912.1|4912.4|4902.4|166
1586178300000|2020-04-06 13:05:00|4914.6|4904.6|4910|4900|4914.9|4904.9|4907.9|4897.9|103
1586178600000|2020-04-06 13:10:00|4909.8|4899.8|4905.9|4895.9|4912.4|4902.4|4905|4895|134
1586178900000|2020-04-06 13:15:00|4906|4896|4909.4|4899.4|4909.4|4899.4|4902.9|4892.9|84
1586179200000|2020-04-06 13:20:00|4909.3|4899.3|4908.8|4898.8|4912.4|4902.4|4907.6|4897.6|98
1586179500000|2020-04-06 13:25:00|4908.5|4898.5|4904.4|4894.4|4908.5|4898.5|4902.8|4892.8|95
1586179800000|2020-04-06 13:30:00|4904.6|4894.6|4904.4|4894.4|4907.9|4897.9|4903.8|4893.8|184
1586180100000|2020-04-06 13:35:00|4904.1|4894.1|4906.9|4896.9|4908.3|4898.3|4898.6|4888.6|226
1586180400000|2020-04-06 13:40:00|4907|4897|4911.4|4901.4|4913.4|4903.4|4906.8|4896.8|175
1586180700000|2020-04-06 13:45:00|4911.1|4901.1|4908.8|4898.8|4912|4902|4902.9|4892.9|240
1586181000000|2020-04-06 13:50:00|4909.1|4899.1|4914.6|4904.6|4918.3|4908.3|4909.1|4899.1|204
1586181300000|2020-04-06 13:55:00|4915.8|4905.8|4918|4908|4920.1|4910.1|4913.9|4903.9|142
1586181600000|2020-04-06 14:00:00|4917.8|4907.8|4917.3|4907.3|4922.6|4912.6|4916.4|4906.4|147
1586181900000|2020-04-06 14:05:00|4917|4907|4910.5|4900.5|4917.8|4907.8|4910|4900|141
1586182200000|2020-04-06 14:10:00|4910.6|4900.6|4914.4|4904.4|4915.8|4905.8|4910.4|4900.4|145
1586182500000|2020-04-06 14:15:00|4914.6|4904.6|4930.4|4920.4|4932.3|4922.3|4914|4904|229
1586182800000|2020-04-06 14:20:00|4930.6|4920.6|4923.5|4913.5|4931.9|4921.9|4920.8|4910.8|235
1586183100000|2020-04-06 14:25:00|4923|4913|4923|4913|4925.6|4915.6|4920.5|4910.5|166
1586183400000|2020-04-06 14:30:00|4922.8|4912.8|4923.3|4913.3|4924.4|4914.4|4912.4|4902.4|223
1586183700000|2020-04-06 14:35:00|4922.8|4912.8|4923.6|4913.6|4928.4|4918.4|4922.8|4912.8|173
1586184000000|2020-04-06 14:40:00|4923.9|4913.9|4921.3|4911.3|4925.1|4915.1|4917.5|4907.5|201
1586184300000|2020-04-06 14:45:00|4921.4|4911.4|4916|4906|4922.3|4912.3|4913.3|4903.3|203
1586184600000|2020-04-06 14:50:00|4916.1|4906.1|4919|4909|4920|4910|4913.6|4903.6|167
1586184900000|2020-04-06 14:55:00|4918.8|4908.8|4911.5|4901.5|4919.3|4909.3|4910|4900|139
1586185200000|2020-04-06 15:00:00|4911.8|4901.8|4911.6|4901.6|4914.3|4904.3|4909.5|4899.5|121
1586185500000|2020-04-06 15:05:00|4911.4|4901.4|4911.3|4901.3|4914|4904|4910.3|4900.3|84
1586185800000|2020-04-06 15:10:00|4911.1|4901.1|4913|4903|4913.5|4903.5|4910.4|4900.4|82
1586186100000|2020-04-06 15:15:00|4913.3|4903.3|4915.6|4905.6|4916.3|4906.3|4910.3|4900.3|89
1586186400000|2020-04-06 15:20:00|4915.5|4905.5|4902.1|4892.1|4915.5|4905.5|4899.3|4889.3|133
1586186700000|2020-04-06 15:25:00|4902.3|4892.3|4889.1|4879.1|4902.9|4892.9|4887.4|4877.4|191
1586187000000|2020-04-06 15:30:00|4888.6|4878.6|4890.4|4880.4|4891.8|4881.8|4885.8|4875.8|176
1586187300000|2020-04-06 15:35:00|4890.3|4880.3|4900.5|4890.5|4901.4|4891.4|4889|4879|157
1586187600000|2020-04-06 15:40:00|4900.6|4890.6|4896.5|4886.5|4902.8|4892.8|4896.1|4886.1|134
1586187900000|2020-04-06 15:45:00|4895.8|4885.8|4889.5|4879.5|4896.3|4886.3|4883.1|4873.1|285
1586188200000|2020-04-06 15:50:00|4889.8|4879.8|4893.4|4883.4|4898.4|4888.4|4886.9|4876.9|167
1586188500000|2020-04-06 15:55:00|4893.1|4883.1|4897|4887|4897|4887|4891|4881|86
1586188800000|2020-04-06 16:00:00|4897.1|4887.1|4893.4|4883.4|4898.1|4888.1|4890.8|4880.8|167
1586189100000|2020-04-06 16:05:00|4894|4884|4895.3|4885.3|4897.3|4887.3|4893.4|4883.4|104
1586189400000|2020-04-06 16:10:00|4895|4885|4895.4|4885.4|4895.5|4885.5|4892.6|4882.6|127
1586189700000|2020-04-06 16:15:00|4895.3|4885.3|4893.4|4883.4|4895.9|4885.9|4891.4|4881.4|76
1586190000000|2020-04-06 16:20:00|4893.1|4883.1|4895|4885|4896.5|4886.5|4891.5|4881.5|122
1586190300000|2020-04-06 16:25:00|4894.8|4884.8|4895.8|4885.8|4896|4886|4892.9|4882.9|134
1586190600000|2020-04-06 16:30:00|4896|4886|4895|4885|4896.1|4886.1|4891.8|4881.8|113
1586190900000|2020-04-06 16:35:00|4895.4|4885.4|4896.4|4886.4|4897.9|4887.9|4892.9|4882.9|164
1586191200000|2020-04-06 16:40:00|4896.5|4886.5|4897.6|4887.6|4898.4|4888.4|4895.6|4885.6|80
1586191500000|2020-04-06 16:45:00|4897.8|4887.8|4897|4887|4900.3|4890.3|4896.4|4886.4|105
1586191800000|2020-04-06 16:50:00|4896.8|4886.8|4896.9|4886.9|4898.6|4888.6|4895.5|4885.5|100
1586192100000|2020-04-06 16:55:00|4896.8|4886.8|4905.5|4895.5|4906.8|4896.8|4896.8|4886.8|116
1586217600000|2020-04-07 00:00:00|4943.1|4933.1|4945|4935|4946.5|4936.5|4942.1|4932.1|91
1586217900000|2020-04-07 00:05:00|4945.3|4935.3|4945.8|4935.8|4950.4|4940.4|4944.3|4934.3|157
1586218200000|2020-04-07 00:10:00|4945.6|4935.6|4948|4938|4950.5|4940.5|4944.8|4934.8|179
1586218500000|2020-04-07 00:15:00|4948.3|4938.3|4949.1|4939.1|4950.6|4940.6|4943.3|4933.3|143
1586218800000|2020-04-07 00:20:00|4948.8|4938.8|4953.5|4943.5|4954.9|4944.9|4947.4|4937.4|113
1586219100000|2020-04-07 00:25:00|4953.8|4943.8|4950.3|4940.3|4956.8|4946.8|4948.9|4938.9|113
1586219400000|2020-04-07 00:30:00|4950.4|4940.4|4961.8|4951.8|4962.5|4952.5|4950|4940|108
1586219700000|2020-04-07 00:35:00|4961.6|4951.6|4945.5|4935.5|4961.6|4951.6|4945.5|4935.5|167
1586220000000|2020-04-07 00:40:00|4946|4936|4944.8|4934.8|4948.6|4938.6|4942.8|4932.8|91
1586220300000|2020-04-07 00:45:00|4945.4|4935.4|4953.8|4943.8|4954.3|4944.3|4945.4|4935.4|96
1586220600000|2020-04-07 00:50:00|4953.6|4943.6|4950.9|4940.9|4954.3|4944.3|4948|4938|92
1586220900000|2020-04-07 00:55:00|4951|4941|4952.6|4942.6|4958.9|4948.9|4951|4941|100
1586221200000|2020-04-07 01:00:00|4952.8|4942.8|4975.8|4965.8|4983|4973|4951|4941|627
1586221500000|2020-04-07 01:05:00|4976|4966|4993.8|4983.8|4994.4|4984.4|4972.5|4962.5|386
1586221800000|2020-04-07 01:10:00|4994.4|4984.4|5020.6|5010.6|5021.9|5011.9|4991.8|4981.8|515
1586222100000|2020-04-07 01:15:00|5020.1|5010.1|5029.1|5019.1|5030.1|5020.1|5012.1|5002.1|350
1586222400000|2020-04-07 01:20:00|5029.4|5019.4|5016.5|5006.5|5029.4|5019.4|5015.4|5005.4|280
1586222700000|2020-04-07 01:25:00|5016.3|5006.3|5012.1|5002.1|5019.3|5009.3|5011.1|5001.1|190
1586223000000|2020-04-07 01:30:00|5012.3|5002.3|5006.5|4996.5|5013.8|5003.8|5003.8|4993.8|196
1586223300000|2020-04-07 01:35:00|5006.4|4996.4|5007|4997|5012.3|5002.3|5005.4|4995.4|177
1586223600000|2020-04-07 01:40:00|5006.8|4996.8|5008.4|4998.4|5012.5|5002.5|5001.4|4991.4|133
1586223900000|2020-04-07 01:45:00|5008.1|4998.1|5015|5005|5015.5|5005.5|5007.9|4997.9|149
1586224200000|2020-04-07 01:50:00|5015.3|5005.3|5014.9|5004.9|5018.8|5008.8|5010.9|5000.9|187
1586224500000|2020-04-07 01:55:00|5014.6|5004.6|5011|5001|5015|5005|5010|5000|140
1586224800000|2020-04-07 02:00:00|5010.9|5000.9|5011.6|5001.6|5016.5|5006.5|5010.5|5000.5|177
1586225100000|2020-04-07 02:05:00|5011.4|5001.4|5006.9|4996.9|5011.8|5001.8|5005.5|4995.5|169
1586225400000|2020-04-07 02:10:00|5006.6|4996.6|5007.5|4997.5|5008.8|4998.8|5004|4994|171
1586225700000|2020-04-07 02:15:00|5007.8|4997.8|5005.9|4995.9|5007.8|4997.8|5005.3|4995.3|63
1586226000000|2020-04-07 02:20:00|5005.6|4995.6|5010.4|5000.4|5010.4|5000.4|5005.6|4995.6|61
1586226300000|2020-04-07 02:25:00|5009.9|4999.9|5011.4|5001.4|5011.8|5001.8|5007.3|4997.3|40
1586226600000|2020-04-07 02:30:00|5011|5001|5012.3|5002.3|5017.4|5007.4|5009.8|4999.8|130
1586226900000|2020-04-07 02:35:00|5012|5002|5015.1|5005.1|5019|5009|5011.6|5001.6|113
1586227200000|2020-04-07 02:40:00|5015.4|5005.4|5018.5|5008.5|5019.3|5009.3|5014.4|5004.4|77
1586227500000|2020-04-07 02:45:00|5018.4|5008.4|5017.3|5007.3|5019.1|5009.1|5014.5|5004.5|133
1586227800000|2020-04-07 02:50:00|5017|5007|5016.6|5006.6|5018.1|5008.1|5013.1|5003.1|176
1586228100000|2020-04-07 02:55:00|5016.9|5006.9|5016.9|5006.9|5018.4|5008.4|5014.3|5004.3|74
1586228400000|2020-04-07 03:00:00|5016.6|5006.6|5017|5007|5017.4|5007.4|5013.5|5003.5|87
1586228700000|2020-04-07 03:05:00|5016.8|5006.8|5018|5008|5018.9|5008.9|5015.5|5005.5|77
1586229000000|2020-04-07 03:10:00|5018.1|5008.1|5015.3|5005.3|5026.5|5016.5|5014.3|5004.3|151
1586229300000|2020-04-07 03:15:00|5015|5005|5016.6|5006.6|5018.4|5008.4|5014.3|5004.3|116
1586229600000|2020-04-07 03:20:00|5016.4|5006.4|5015.8|5005.8|5016.4|5006.4|5012|5002|120
1586229900000|2020-04-07 03:25:00|5016.1|5006.1|5016.1|5006.1|5018.6|5008.6|5013|5003|106
1586230200000|2020-04-07 03:30:00|5016|5006|5014|5004|5016|5006|5013|5003|99
1586230500000|2020-04-07 03:35:00|5013.8|5003.8|5013.6|5003.6|5014.5|5004.5|5013.3|5003.3|36
1586230800000|2020-04-07 03:40:00|5013.9|5003.9|5014.3|5004.3|5016.8|5006.8|5013.6|5003.6|46
1586231100000|2020-04-07 03:45:00|5014.5|5004.5|5017.8|5007.8|5018.5|5008.5|5013.3|5003.3|98
1586231400000|2020-04-07 03:50:00|5017.9|5007.9|5016.3|5006.3|5018.9|5008.9|5015.5|5005.5|120
1586231700000|2020-04-07 03:55:00|5016.5|5006.5|5016.5|5006.5|5017.4|5007.4|5015.6|5005.6|44
1586232000000|2020-04-07 04:00:00|5016.6|5006.6|5014.5|5004.5|5017.3|5007.3|5014|5004|71
1586232300000|2020-04-07 04:05:00|5014.1|5004.1|5014.8|5004.8|5015.4|5005.4|5013.8|5003.8|36
1586232600000|2020-04-07 04:10:00|5014.5|5004.5|5016.5|5006.5|5018.8|5008.8|5014.5|5004.5|34
1586232900000|2020-04-07 04:15:00|5016.6|5006.6|5017.6|5007.6|5018.5|5008.5|5016.6|5006.6|31
1586233200000|2020-04-07 04:20:00|5017.5|5007.5|5017.3|5007.3|5021.5|5011.5|5015.9|5005.9|92
1586233500000|2020-04-07 04:25:00|5017.1|5007.1|5015.8|5005.8|5017.1|5007.1|5014.6|5004.6|47
1586233800000|2020-04-07 04:30:00|5015.5|5005.5|5015.6|5005.6|5016.6|5006.6|5014.5|5004.5|67
1586234100000|2020-04-07 04:35:00|5015.8|5005.8|5016.8|5006.8|5017.1|5007.1|5014.3|5004.3|45
1586234400000|2020-04-07 04:40:00|5016.9|5006.9|5017.1|5007.1|5017.1|5007.1|5014.8|5004.8|75
1586234700000|2020-04-07 04:45:00|5017|5007|5019.8|5009.8|5019.8|5009.8|5016.3|5006.3|47
1586235000000|2020-04-07 04:50:00|5019.5|5009.5|5018.3|5008.3|5019.8|5009.8|5016|5006|65
1586235300000|2020-04-07 04:55:00|5018|5008|5021.5|5011.5|5021.5|5011.5|5017|5007|81
1586235600000|2020-04-07 05:00:00|5021.8|5011.8|5016.5|5006.5|5021.8|5011.8|5015.3|5005.3|86
1586235900000|2020-04-07 05:05:00|5016.6|5006.6|5021.3|5011.3|5021.5|5011.5|5015.3|5005.3|48
1586236200000|2020-04-07 05:10:00|5021.4|5011.4|5017.5|5007.5|5021.4|5011.4|5015.6|5005.6|81
1586236500000|2020-04-07 05:15:00|5017.3|5007.3|5019.3|5009.3|5019.3|5009.3|5015.6|5005.6|51
1586236800000|2020-04-07 05:20:00|5019.4|5009.4|5017.5|5007.5|5020.5|5010.5|5015.5|5005.5|74
1586237100000|2020-04-07 05:25:00|5017.6|5007.6|5016.3|5006.3|5018.8|5008.8|5016|5006|52
1586237400000|2020-04-07 05:30:00|5016|5006|5025|5015|5025|5015|5014.9|5004.9|164
1586237700000|2020-04-07 05:35:00|5024.5|5014.5|5033.8|5023.8|5035.6|5025.6|5024|5014|280
1586238000000|2020-04-07 05:40:00|5034|5024|5038.8|5028.8|5039.1|5029.1|5032.5|5022.5|215
1586238300000|2020-04-07 05:45:00|5038.9|5028.9|5043.4|5033.4|5044|5034|5035.8|5025.8|139
1586238600000|2020-04-07 05:50:00|5043.6|5033.6|5041.3|5031.3|5044.3|5034.3|5040.3|5030.3|172
1586238900000|2020-04-07 05:55:00|5041.5|5031.5|5034.5|5024.5|5042.8|5032.8|5033.3|5023.3|113
1586239200000|2020-04-07 06:00:00|5034.8|5024.8|5037.3|5027.3|5040.3|5030.3|5033.5|5023.5|144
1586239500000|2020-04-07 06:05:00|5037.4|5027.4|5044|5034|5044.5|5034.5|5037|5027|149
1586239800000|2020-04-07 06:10:00|5044.3|5034.3|5035.1|5025.1|5045|5035|5035.1|5025.1|192
1586240100000|2020-04-07 06:15:00|5035|5025|5037.5|5027.5|5037.5|5027.5|5030.9|5020.9|180
1586240400000|2020-04-07 06:20:00|5037.3|5027.3|5034.6|5024.6|5038.9|5028.9|5032|5022|109
1586240700000|2020-04-07 06:25:00|5034.4|5024.4|5025.9|5015.9|5034.4|5024.4|5023|5013|139
1586241000000|2020-04-07 06:30:00|5025.8|5015.8|5025.6|5015.6|5027.3|5017.3|5022.1|5012.1|177
1586241300000|2020-04-07 06:35:00|5024.9|5014.9|5022.1|5012.1|5025.8|5015.8|5019.1|5009.1|167
1586241600000|2020-04-07 06:40:00|5022.6|5012.6|5022.8|5012.8|5024.6|5014.6|5019.8|5009.8|88
1586241900000|2020-04-07 06:45:00|5022.6|5012.6|5022.8|5012.8|5022.9|5012.9|5019.8|5009.8|62
1586242200000|2020-04-07 06:50:00|5023|5013|5026.5|5016.5|5027|5017|5021.8|5011.8|124
1586242500000|2020-04-07 06:55:00|5026.8|5016.8|5025|5015|5029.6|5019.6|5024.1|5014.1|216
1586242800000|2020-04-07 07:00:00|5024.8|5014.8|5037|5027|5042.1|5032.1|5024.8|5014.8|270
1586243100000|2020-04-07 07:05:00|5037.1|5027.1|5043.1|5033.1|5043.4|5033.4|5037.1|5027.1|189
1586243400000|2020-04-07 07:10:00|5043.3|5033.3|5038.4|5028.4|5047|5037|5035.3|5025.3|157
1586243700000|2020-04-07 07:15:00|5038.6|5028.6|5046.8|5036.8|5053.5|5043.5|5036.5|5026.5|193
1586244000000|2020-04-07 07:20:00|5045.5|5035.5|5044.1|5034.1|5047|5037|5038.1|5028.1|172
1586244300000|2020-04-07 07:25:00|5044.3|5034.3|5047.1|5037.1|5049|5039|5041.8|5031.8|138
1586244600000|2020-04-07 07:30:00|5047|5037|5047.8|5037.8|5048|5038|5045.9|5035.9|94
1586244900000|2020-04-07 07:35:00|5048|5038|5050.9|5040.9|5053.8|5043.8|5048|5038|119
1586245200000|2020-04-07 07:40:00|5051.1|5041.1|5053.6|5043.6|5054.3|5044.3|5051.1|5041.1|110
1586245500000|2020-04-07 07:45:00|5053.8|5043.8|5062.5|5052.5|5064.8|5054.8|5053.4|5043.4|240
1586245800000|2020-04-07 07:50:00|5062.8|5052.8|5054.6|5044.6|5063.3|5053.3|5054.1|5044.1|148
1586246100000|2020-04-07 07:55:00|5054.1|5044.1|5051.5|5041.5|5054.9|5044.9|5044.5|5034.5|132
1586246400000|2020-04-07 08:00:00|5051.6|5041.6|5061.6|5051.6|5062.4|5052.4|5046.6|5036.6|97
1586246700000|2020-04-07 08:05:00|5061.3|5051.3|5063.5|5053.5|5065|5055|5060.8|5050.8|112
1586247000000|2020-04-07 08:10:00|5063.9|5053.9|5061.8|5051.8|5064.3|5054.3|5059.4|5049.4|120
1586247300000|2020-04-07 08:15:00|5061.5|5051.5|5067|5057|5070.3|5060.3|5061.3|5051.3|103
1586247600000|2020-04-07 08:20:00|5067.4|5057.4|5069.8|5059.8|5070.6|5060.6|5066.5|5056.5|125
1586247900000|2020-04-07 08:25:00|5070.1|5060.1|5078.6|5068.6|5080.4|5070.4|5070.1|5060.1|110
1586248200000|2020-04-07 08:30:00|5078.9|5068.9|5075.6|5065.6|5078.9|5068.9|5073.9|5063.9|132
1586248500000|2020-04-07 08:35:00|5075.3|5065.3|5077.5|5067.5|5079.1|5069.1|5072.9|5062.9|96
1586248800000|2020-04-07 08:40:00|5077.8|5067.8|5080.6|5070.6|5080.6|5070.6|5076.8|5066.8|94
1586249100000|2020-04-07 08:45:00|5081.3|5071.3|5085.3|5075.3|5087.9|5077.9|5078.9|5068.9|106
1586249400000|2020-04-07 08:50:00|5085|5075|5083.6|5073.6|5087|5077|5082.6|5072.6|54
1586249700000|2020-04-07 08:55:00|5083.9|5073.9|5084.8|5074.8|5085.3|5075.3|5082.4|5072.4|67
1586250000000|2020-04-07 09:00:00|5085|5075|5091.6|5081.6|5093|5083|5084.3|5074.3|99
1586250300000|2020-04-07 09:05:00|5090.8|5080.8|5082.9|5072.9|5094.5|5084.5|5080.3|5070.3|157
1586250600000|2020-04-07 09:10:00|5082.6|5072.6|5084.3|5074.3|5084.3|5074.3|5080.3|5070.3|95
1586250900000|2020-04-07 09:15:00|5084|5074|5092.4|5082.4|5092.4|5082.4|5084|5074|114
1586251200000|2020-04-07 09:20:00|5092.1|5082.1|5093.5|5083.5|5094.6|5084.6|5088.1|5078.1|171
1586251500000|2020-04-07 09:25:00|5093.8|5083.8|5097.8|5087.8|5102.3|5092.3|5092.9|5082.9|172
1586251800000|2020-04-07 09:30:00|5098|5088|5103.6|5093.6|5104.6|5094.6|5096.8|5086.8|184
1586252100000|2020-04-07 09:35:00|5103.9|5093.9|5102.9|5092.9|5104.1|5094.1|5099.5|5089.5|129
1586252400000|2020-04-07 09:40:00|5102.8|5092.8|5102.5|5092.5|5104.5|5094.5|5099|5089|151
1586252700000|2020-04-07 09:45:00|5102.4|5092.4|5112.9|5102.9|5114.6|5104.6|5098.5|5088.5|149
1586253000000|2020-04-07 09:50:00|5112.6|5102.6|5093|5083|5112.6|5102.6|5090.8|5080.8|161
1586253300000|2020-04-07 09:55:00|5092.5|5082.5|5087.4|5077.4|5094.1|5084.1|5087.3|5077.3|74
1586253600000|2020-04-07 10:00:00|5087.6|5077.6|5092.3|5082.3|5094|5084|5085.4|5075.4|189
1586253900000|2020-04-07 10:05:00|5092|5082|5091.6|5081.6|5093.9|5083.9|5088.3|5078.3|88
1586254200000|2020-04-07 10:10:00|5091.9|5081.9|5094.4|5084.4|5095.4|5085.4|5091|5081|89
1586254500000|2020-04-07 10:15:00|5094.5|5084.5|5095.6|5085.6|5095.8|5085.8|5093.6|5083.6|108
1586254800000|2020-04-07 10:20:00|5095.9|5085.9|5094.8|5084.8|5099.4|5089.4|5094.8|5084.8|104
1586255100000|2020-04-07 10:25:00|5095|5085|5091.6|5081.6|5097.4|5087.4|5090.9|5080.9|62
1586255400000|2020-04-07 10:30:00|5091.1|5081.1|5089.3|5079.3|5095.4|5085.4|5089|5079|74
1586255700000|2020-04-07 10:35:00|5089.4|5079.4|5083.8|5073.8|5090.4|5080.4|5081.6|5071.6|101
1586256000000|2020-04-07 10:40:00|5083.9|5073.9|5086.5|5076.5|5089|5079|5083.9|5073.9|88
1586256300000|2020-04-07 10:45:00|5086.8|5076.8|5091.6|5081.6|5094.4|5084.4|5086.1|5076.1|94
1586256600000|2020-04-07 10:50:00|5091.9|5081.9|5089.4|5079.4|5094|5084|5087.1|5077.1|113
1586256900000|2020-04-07 10:55:00|5089.9|5079.9|5091.5|5081.5|5092.6|5082.6|5088.9|5078.9|71
1586257200000|2020-04-07 11:00:00|5091.3|5081.3|5087|5077|5091.8|5081.8|5086|5076|83
1586257500000|2020-04-07 11:05:00|5086.8|5076.8|5087.6|5077.6|5089.4|5079.4|5085|5075|78
1586257800000|2020-04-07 11:10:00|5087.4|5077.4|5086.8|5076.8|5089.3|5079.3|5084|5074|106
1586258100000|2020-04-07 11:15:00|5086.5|5076.5|5084|5074|5088.5|5078.5|5083.5|5073.5|125
1586258400000|2020-04-07 11:20:00|5084.3|5074.3|5082|5072|5084.5|5074.5|5080.8|5070.8|97
1586258700000|2020-04-07 11:25:00|5082.3|5072.3|5082.8|5072.8|5083|5073|5079|5069|84
1586259000000|2020-04-07 11:30:00|5083|5073|5091.4|5081.4|5092.4|5082.4|5083|5073|218
1586259300000|2020-04-07 11:35:00|5091.5|5081.5|5105.6|5095.6|5110|5100|5091.5|5081.5|251
1586259600000|2020-04-07 11:40:00|5105.4|5095.4|5097.3|5087.3|5105.4|5095.4|5087.9|5077.9|153
1586259900000|2020-04-07 11:45:00|5097.5|5087.5|5096|5086|5103.3|5093.3|5095.6|5085.6|116
1586260200000|2020-04-07 11:50:00|5096.3|5086.3|5113.6|5103.6|5115.3|5105.3|5096.3|5086.3|136
1586260500000|2020-04-07 11:55:00|5113.9|5103.9|5114.1|5104.1|5117.8|5107.8|5111.5|5101.5|180
1586260800000|2020-04-07 12:00:00|5114|5104|5098.6|5088.6|5114.9|5104.9|5094.9|5084.9|267
1586261100000|2020-04-07 12:05:00|5099|5089|5095.5|5085.5|5099.6|5089.6|5088.3|5078.3|216
1586261400000|2020-04-07 12:10:00|5095.4|5085.4|5079.3|5069.3|5101.9|5091.9|5077.9|5067.9|268
1586261700000|2020-04-07 12:15:00|5078.4|5068.4|5078.6|5068.6|5085.3|5075.3|5078.3|5068.3|194
1586262000000|2020-04-07 12:20:00|5078.4|5068.4|5071.6|5061.6|5085.6|5075.6|5068.1|5058.1|189
1586262300000|2020-04-07 12:25:00|5071.1|5061.1|5073.3|5063.3|5078.1|5068.1|5065|5055|273
1586262600000|2020-04-07 12:30:00|5073.5|5063.5|5069.1|5059.1|5073.5|5063.5|5067.5|5057.5|200
1586262900000|2020-04-07 12:35:00|5068.9|5058.9|5072.6|5062.6|5072.6|5062.6|5061.3|5051.3|173
1586263200000|2020-04-07 12:40:00|5072.9|5062.9|5083.1|5073.1|5084.8|5074.8|5072.9|5062.9|174
1586263500000|2020-04-07 12:45:00|5083.3|5073.3|5079.9|5069.9|5084.9|5074.9|5075|5065|185
1586263800000|2020-04-07 12:50:00|5079.8|5069.8|5065|5055|5079.9|5069.9|5064.3|5054.3|181
1586264100000|2020-04-07 12:55:00|5065.1|5055.1|5068.5|5058.5|5070.3|5060.3|5064|5054|170
1586264400000|2020-04-07 13:00:00|5068.4|5058.4|5070.1|5060.1|5074.6|5064.6|5065.9|5055.9|186
1586264700000|2020-04-07 13:05:00|5069.9|5059.9|5084.6|5074.6|5085.6|5075.6|5068.4|5058.4|191
1586265000000|2020-04-07 13:10:00|5084.4|5074.4|5083.9|5073.9|5084.6|5074.6|5074.8|5064.8|180
1586265300000|2020-04-07 13:15:00|5084.3|5074.3|5069|5059|5084.4|5074.4|5067.4|5057.4|178
1586265600000|2020-04-07 13:20:00|5068.8|5058.8|5065.9|5055.9|5068.8|5058.8|5061|5051|144
1586265900000|2020-04-07 13:25:00|5065.8|5055.8|5063.1|5053.1|5068.4|5058.4|5061.8|5051.8|118
1586266200000|2020-04-07 13:30:00|5062.9|5052.9|5053.3|5043.3|5067.9|5057.9|5051|5041|273
1586266500000|2020-04-07 13:35:00|5053|5043|5046.1|5036.1|5060.6|5050.6|5044.4|5034.4|217
1586266800000|2020-04-07 13:40:00|5046.9|5036.9|5054.6|5044.6|5058|5048|5046.3|5036.3|288
1586267100000|2020-04-07 13:45:00|5054.9|5044.9|5052.8|5042.8|5062.6|5052.6|5052.3|5042.3|257
1586267400000|2020-04-07 13:50:00|5052.3|5042.3|5058.4|5048.4|5067.4|5057.4|5051.6|5041.6|239
1586267700000|2020-04-07 13:55:00|5058.9|5048.9|5059|5049|5062.3|5052.3|5056|5046|220
1586268000000|2020-04-07 14:00:00|5058.9|5048.9|5042.1|5032.1|5059.5|5049.5|5041.9|5031.9|196
1586268300000|2020-04-07 14:05:00|5041.5|5031.5|5031.5|5021.5|5045.6|5035.6|5030.9|5020.9|201
1586268600000|2020-04-07 14:10:00|5031.3|5021.3|5033.1|5023.1|5043.5|5033.5|5030.9|5020.9|321
1586268900000|2020-04-07 14:15:00|5033.4|5023.4|5041.3|5031.3|5041.3|5031.3|5032|5022|310
1586269200000|2020-04-07 14:20:00|5041.5|5031.5|5043.6|5033.6|5050|5040|5040.8|5030.8|265
1586269500000|2020-04-07 14:25:00|5043.4|5033.4|5038.9|5028.9|5043.4|5033.4|5034.4|5024.4|287
1586269800000|2020-04-07 14:30:00|5038.5|5028.5|5054.6|5044.6|5055.4|5045.4|5033.6|5023.6|246
1586270100000|2020-04-07 14:35:00|5054.9|5044.9|5038.8|5028.8|5055.4|5045.4|5036.3|5026.3|248
1586270400000|2020-04-07 14:40:00|5038.6|5028.6|5032.4|5022.4|5042.9|5032.9|5031.1|5021.1|341
1586270700000|2020-04-07 14:45:00|5032.5|5022.5|5031.4|5021.4|5034.1|5024.1|5030.4|5020.4|261
1586271000000|2020-04-07 14:50:00|5031|5021|5031.1|5021.1|5034.3|5024.3|5029.8|5019.8|208
1586271300000|2020-04-07 14:55:00|5030.5|5020.5|5035.5|5025.5|5042.1|5032.1|5026.4|5016.4|303
1586271600000|2020-04-07 15:00:00|5035.1|5025.1|5043.4|5033.4|5044.4|5034.4|5033.4|5023.4|302
1586271900000|2020-04-07 15:05:00|5043.6|5033.6|5042.9|5032.9|5044.5|5034.5|5038|5028|244
1586272200000|2020-04-07 15:10:00|5043.1|5033.1|5043.8|5033.8|5048.5|5038.5|5039.3|5029.3|247
1586272500000|2020-04-07 15:15:00|5044.3|5034.3|5043.3|5033.3|5052.4|5042.4|5042|5032|218
1586272800000|2020-04-07 15:20:00|5042.8|5032.8|5053.3|5043.3|5054.5|5044.5|5042.5|5032.5|247
1586273100000|2020-04-07 15:25:00|5053.6|5043.6|5058|5048|5059.6|5049.6|5048|5038|245
1586273400000|2020-04-07 15:30:00|5058.1|5048.1|5052.4|5042.4|5059.6|5049.6|5050.6|5040.6|185
1586273700000|2020-04-07 15:35:00|5052.5|5042.5|5051.5|5041.5|5054.5|5044.5|5049.6|5039.6|141
1586274000000|2020-04-07 15:40:00|5051.6|5041.6|5048.5|5038.5|5052.5|5042.5|5046.9|5036.9|113
1586274300000|2020-04-07 15:45:00|5048.4|5038.4|5046.6|5036.6|5049|5039|5041.6|5031.6|201
1586274600000|2020-04-07 15:50:00|5046.9|5036.9|5048|5038|5049.8|5039.8|5044.5|5034.5|116
1586274900000|2020-04-07 15:55:00|5047.9|5037.9|5049.4|5039.4|5049.9|5039.9|5043.4|5033.4|126
1586275200000|2020-04-07 16:00:00|5049.3|5039.3|5054.1|5044.1|5054.1|5044.1|5048|5038|116
1586275500000|2020-04-07 16:05:00|5054.3|5044.3|5056.8|5046.8|5058.8|5048.8|5052.1|5042.1|127
1586275800000|2020-04-07 16:10:00|5056.5|5046.5|5052.3|5042.3|5057.6|5047.6|5049.6|5039.6|123
1586276100000|2020-04-07 16:15:00|5052.4|5042.4|5050|5040|5054.4|5044.4|5044.8|5034.8|141
1586276400000|2020-04-07 16:20:00|5050.3|5040.3|5044.5|5034.5|5052.5|5042.5|5043.9|5033.9|129
1586276700000|2020-04-07 16:25:00|5044.6|5034.6|5041.6|5031.6|5046.4|5036.4|5035.5|5025.5|162
1586277000000|2020-04-07 16:30:00|5041.8|5031.8|5040.5|5030.5|5045.1|5035.1|5039.8|5029.8|158
1586277300000|2020-04-07 16:35:00|5040.3|5030.3|5040.8|5030.8|5042.5|5032.5|5036.4|5026.4|154
1586277600000|2020-04-07 16:40:00|5041|5031|5037.5|5027.5|5043.3|5033.3|5036.5|5026.5|176
1586277900000|2020-04-07 16:45:00|5037.9|5027.9|5037.4|5027.4|5039.3|5029.3|5031.3|5021.3|157
1586278200000|2020-04-07 16:50:00|5037.5|5027.5|5034.9|5024.9|5039.3|5029.3|5031.5|5021.5|152
1586278500000|2020-04-07 16:55:00|5034.8|5024.8|5028.8|5018.8|5036.8|5026.8|5028.8|5018.8|138
1586304000000|2020-04-08 00:00:00|5001.5|4991.5|4998.9|4988.9|5001.8|4991.8|4993.3|4983.3|87
1586304300000|2020-04-08 00:05:00|4998.6|4988.6|4998.8|4988.8|4999.3|4989.3|4992|4982|106
1586304600000|2020-04-08 00:10:00|4998.5|4988.5|4992.1|4982.1|4998.5|4988.5|4992|4982|97
1586304900000|2020-04-08 00:15:00|4992|4982|4980.5|4970.5|4995|4985|4976|4966|131
1586305200000|2020-04-08 00:20:00|4980.8|4970.8|4980.5|4970.5|4986.1|4976.1|4980|4970|81
1586305500000|2020-04-08 00:25:00|4980.1|4970.1|4978.3|4968.3|4982.4|4972.4|4973.6|4963.6|122
1586305800000|2020-04-08 00:30:00|4978.5|4968.5|4972.6|4962.6|4981.5|4971.5|4972.6|4962.6|120
1586306100000|2020-04-08 00:35:00|4972.5|4962.5|4978|4968|4980.6|4970.6|4970.5|4960.5|135
1586306400000|2020-04-08 00:40:00|4978.4|4968.4|4979.3|4969.3|4979.8|4969.8|4976.4|4966.4|95
1586306700000|2020-04-08 00:45:00|4979.1|4969.1|4986.6|4976.6|4992.3|4982.3|4979.1|4969.1|97
1586307000000|2020-04-08 00:50:00|4987.5|4977.5|4992|4982|4994|4984|4981.5|4971.5|154
1586307300000|2020-04-08 00:55:00|4992.3|4982.3|4986|4976|4995.9|4985.9|4984.8|4974.8|128
1586307600000|2020-04-08 01:00:00|4986.3|4976.3|4979|4969|4987.5|4977.5|4971.8|4961.8|415
1586307900000|2020-04-08 01:05:00|4978.8|4968.8|4991.3|4981.3|4993.5|4983.5|4975|4965|324
1586308200000|2020-04-08 01:10:00|4991.8|4981.8|4993.3|4983.3|4998.5|4988.5|4990.3|4980.3|221
1586308500000|2020-04-08 01:15:00|4993.5|4983.5|5006.4|4996.4|5006.4|4996.4|4993.1|4983.1|218
1586308800000|2020-04-08 01:20:00|5006.9|4996.9|5012.5|5002.5|5013|5003|5005.8|4995.8|227
1586309100000|2020-04-08 01:25:00|5012.3|5002.3|5009.1|4999.1|5013.3|5003.3|5008.5|4998.5|193
1586309400000|2020-04-08 01:30:00|5008.9|4998.9|5004.6|4994.6|5010.8|5000.8|5003|4993|198
1586309700000|2020-04-08 01:35:00|5004.9|4994.9|5001.4|4991.4|5008|4998|5000.9|4990.9|151
1586310000000|2020-04-08 01:40:00|5001.6|4991.6|5007.3|4997.3|5008.1|4998.1|5000.3|4990.3|131
1586310300000|2020-04-08 01:45:00|5007|4997|5005.4|4995.4|5007.1|4997.1|5000.5|4990.5|128
1586310600000|2020-04-08 01:50:00|5005.6|4995.6|5002|4992|5006.8|4996.8|5000.4|4990.4|105
1586310900000|2020-04-08 01:55:00|5001.8|4991.8|5003.3|4993.3|5004.6|4994.6|5001.3|4991.3|138
1586311200000|2020-04-08 02:00:00|5003.1|4993.1|5010.8|5000.8|5010.8|5000.8|5003|4993|107
1586311500000|2020-04-08 02:05:00|5010.6|5000.6|5008.4|4998.4|5010.6|5000.6|5007|4997|69
1586311800000|2020-04-08 02:10:00|5008.3|4998.3|5013.5|5003.5|5015.3|5005.3|5007.5|4997.5|140
1586312100000|2020-04-08 02:15:00|5013.4|5003.4|5015|5005|5018.4|5008.4|5011.6|5001.6|54
1586312400000|2020-04-08 02:20:00|5014.9|5004.9|5017.9|5007.9|5017.9|5007.9|5014|5004|52
1586312700000|2020-04-08 02:25:00|5018|5008|5018|5008|5019.4|5009.4|5017.8|5007.8|48
1586313000000|2020-04-08 02:30:00|5018.5|5008.5|5015.8|5005.8|5019.3|5009.3|5011.8|5001.8|110
1586313300000|2020-04-08 02:35:00|5015.6|5005.6|5016.8|5006.8|5018.5|5008.5|5014.8|5004.8|104
1586313600000|2020-04-08 02:40:00|5017|5007|5019.5|5009.5|5021.4|5011.4|5016.5|5006.5|111
1586313900000|2020-04-08 02:45:00|5019.8|5009.8|5024.1|5014.1|5024.6|5014.6|5018.1|5008.1|129
1586314200000|2020-04-08 02:50:00|5023.5|5013.5|5025.4|5015.4|5027.3|5017.3|5022.8|5012.8|147
1586314500000|2020-04-08 02:55:00|5025|5015|5027|5017|5030.5|5020.5|5025|5015|162
1586314800000|2020-04-08 03:00:00|5026.8|5016.8|5026|5016|5029.3|5019.3|5023.6|5013.6|143
1586315100000|2020-04-08 03:05:00|5025.9|5015.9|5034.5|5024.5|5035.8|5025.8|5025.6|5015.6|154
1586315400000|2020-04-08 03:10:00|5034.8|5024.8|5028.6|5018.6|5038.5|5028.5|5028.5|5018.5|165
1586315700000|2020-04-08 03:15:00|5028.8|5018.8|5031.5|5021.5|5034.5|5024.5|5028.8|5018.8|91
1586316000000|2020-04-08 03:20:00|5031.8|5021.8|5034.5|5024.5|5035|5025|5029.8|5019.8|146
1586316300000|2020-04-08 03:25:00|5034.4|5024.4|5033.3|5023.3|5038.8|5028.8|5031.6|5021.6|143
1586316600000|2020-04-08 03:30:00|5033.4|5023.4|5029.8|5019.8|5033.8|5023.8|5029.4|5019.4|72
1586316900000|2020-04-08 03:35:00|5030|5020|5035.1|5025.1|5035.5|5025.5|5029.9|5019.9|59
1586317200000|2020-04-08 03:40:00|5035|5025|5034.1|5024.1|5035.5|5025.5|5033.9|5023.9|45
1586317500000|2020-04-08 03:45:00|5034.5|5024.5|5031.8|5021.8|5035.4|5025.4|5031.5|5021.5|32
1586317800000|2020-04-08 03:50:00|5032|5022|5033|5023|5034.3|5024.3|5031.9|5021.9|33
1586318100000|2020-04-08 03:55:00|5032.8|5022.8|5033.8|5023.8|5034.3|5024.3|5032.8|5022.8|22
1586318400000|2020-04-08 04:00:00|5033.6|5023.6|5035.5|5025.5|5035.5|5025.5|5032.5|5022.5|29
1586318700000|2020-04-08 04:05:00|5035.3|5025.3|5035.5|5025.5|5035.5|5025.5|5033.8|5023.8|36
1586319000000|2020-04-08 04:10:00|5035.3|5025.3|5042|5032|5042|5032|5033.9|5023.9|47
1586319300000|2020-04-08 04:15:00|5041.9|5031.9|5043.6|5033.6|5045|5035|5040.3|5030.3|80
1586319600000|2020-04-08 04:20:00|5043.5|5033.5|5043.8|5033.8|5044.8|5034.8|5041.4|5031.4|43
1586319900000|2020-04-08 04:25:00|5043.5|5033.5|5043.5|5033.5|5046|5036|5042.8|5032.8|40
1586320200000|2020-04-08 04:30:00|5043.4|5033.4|5043.4|5033.4|5044|5034|5041.3|5031.3|55
1586320500000|2020-04-08 04:35:00|5043.3|5033.3|5043.1|5033.1|5043.6|5033.6|5042|5032|35
1586320800000|2020-04-08 04:40:00|5043.4|5033.4|5044.3|5034.3|5044.3|5034.3|5043.4|5033.4|33
1586321100000|2020-04-08 04:45:00|5044.6|5034.6|5046|5036|5046|5036|5044.6|5034.6|25
1586321400000|2020-04-08 04:50:00|5046.5|5036.5|5050.9|5040.9|5051.3|5041.3|5046.5|5036.5|60
1586321700000|2020-04-08 04:55:00|5050.8|5040.8|5049.8|5039.8|5051|5041|5048.5|5038.5|28
1586322000000|2020-04-08 05:00:00|5050|5040|5044.9|5034.9|5050|5040|5044.9|5034.9|51
1586322300000|2020-04-08 05:05:00|5044.8|5034.8|5051.5|5041.5|5051.5|5041.5|5043.3|5033.3|57
1586322600000|2020-04-08 05:10:00|5051.3|5041.3|5056.8|5046.8|5057.3|5047.3|5051|5041|61
1586322900000|2020-04-08 05:15:00|5057.3|5047.3|5054.4|5044.4|5059|5049|5051|5041|104
1586323200000|2020-04-08 05:20:00|5054.3|5044.3|5051.8|5041.8|5057.8|5047.8|5051.8|5041.8|56
1586323500000|2020-04-08 05:25:00|5051.5|5041.5|5052.1|5042.1|5052.9|5042.9|5049.5|5039.5|72
1586323800000|2020-04-08 05:30:00|5052.3|5042.3|5058.3|5048.3|5069.6|5059.6|5048.3|5038.3|414
1586324100000|2020-04-08 05:35:00|5058|5048|5053.5|5043.5|5065.1|5055.1|5053.5|5043.5|251
1586324400000|2020-04-08 05:40:00|5053.3|5043.3|5057|5047|5059.3|5049.3|5051.3|5041.3|209
1586324700000|2020-04-08 05:45:00|5057.3|5047.3|5060.3|5050.3|5061.8|5051.8|5054.8|5044.8|156
1586325000000|2020-04-08 05:50:00|5060.5|5050.5|5060.8|5050.8|5065.4|5055.4|5059.1|5049.1|161
1586325300000|2020-04-08 05:55:00|5060.5|5050.5|5058.5|5048.5|5060.5|5050.5|5056.5|5046.5|166
1586325600000|2020-04-08 06:00:00|5058.1|5048.1|5043.3|5033.3|5059.3|5049.3|5041.8|5031.8|319
1586325900000|2020-04-08 06:05:00|5043|5033|5045|5035|5045.1|5035.1|5035.5|5025.5|275
1586326200000|2020-04-08 06:10:00|5044.5|5034.5|5044.9|5034.9|5048.6|5038.6|5043.8|5033.8|185
1586326500000|2020-04-08 06:15:00|5044.8|5034.8|5037.3|5027.3|5044.8|5034.8|5033.8|5023.8|187
1586326800000|2020-04-08 06:20:00|5037|5027|5039.6|5029.6|5039.6|5029.6|5034|5024|161
1586327100000|2020-04-08 06:25:00|5039.9|5029.9|5034.3|5024.3|5039.9|5029.9|5033.5|5023.5|157
1586327400000|2020-04-08 06:30:00|5034|5024|5037.6|5027.6|5037.9|5027.9|5029.8|5019.8|221
1586327700000|2020-04-08 06:35:00|5037.8|5027.8|5032.3|5022.3|5038|5028|5028.3|5018.3|173
1586328000000|2020-04-08 06:40:00|5032.5|5022.5|5036.5|5026.5|5039|5029|5032.5|5022.5|149
1586328300000|2020-04-08 06:45:00|5036.4|5026.4|5040.3|5030.3|5041.3|5031.3|5036|5026|125
1586328600000|2020-04-08 06:50:00|5040.1|5030.1|5045.6|5035.6|5046.3|5036.3|5040.1|5030.1|153
1586328900000|2020-04-08 06:55:00|5045.9|5035.9|5042.4|5032.4|5046|5036|5041|5031|152
1586329200000|2020-04-08 07:00:00|5042.6|5032.6|5041.8|5031.8|5049.5|5039.5|5038.4|5028.4|186
1586329500000|2020-04-08 07:05:00|5042.4|5032.4|5030.3|5020.3|5042.9|5032.9|5030|5020|144
1586329800000|2020-04-08 07:10:00|5030.4|5020.4|5028.9|5018.9|5033.5|5023.5|5028.1|5018.1|143
1586330100000|2020-04-08 07:15:00|5028.6|5018.6|5017.3|5007.3|5029.6|5019.6|5012.5|5002.5|190
1586330400000|2020-04-08 07:20:00|5017.4|5007.4|5009.4|4999.4|5022.1|5012.1|5005.3|4995.3|184
1586330700000|2020-04-08 07:25:00|5009.3|4999.3|5007.6|4997.6|5012.3|5002.3|5007.6|4997.6|122
1586331000000|2020-04-08 07:30:00|5007.9|4997.9|5002.1|4992.1|5010.1|5000.1|5001.5|4991.5|183
1586331300000|2020-04-08 07:35:00|5002.4|4992.4|5014.6|5004.6|5015.4|5005.4|5002.4|4992.4|167
1586331600000|2020-04-08 07:40:00|5014.4|5004.4|5014.6|5004.6|5016.3|5006.3|5012.8|5002.8|125
1586331900000|2020-04-08 07:45:00|5014.4|5004.4|5011.6|5001.6|5014.4|5004.4|5010.8|5000.8|84
1586332200000|2020-04-08 07:50:00|5011.9|5001.9|5013.6|5003.6|5019.4|5009.4|5011.1|5001.1|116
1586332500000|2020-04-08 07:55:00|5014.1|5004.1|5010.6|5000.6|5014.4|5004.4|5004.8|4994.8|116
1586332800000|2020-04-08 08:00:00|5011.4|5001.4|4995.4|4985.4|5011.6|5001.6|4988.8|4978.8|256
1586333100000|2020-04-08 08:05:00|4995.5|4985.5|4995.8|4985.8|4999.3|4989.3|4990.6|4980.6|149
1586333400000|2020-04-08 08:10:00|4996.1|4986.1|4987.6|4977.6|5000.1|4990.1|4987.4|4977.4|113
1586333700000|2020-04-08 08:15:00|4987.4|4977.4|4988.4|4978.4|4988.4|4978.4|4980.3|4970.3|81
1586334000000|2020-04-08 08:20:00|4988|4978|4988|4978|4989.6|4979.6|4986|4976|88
1586334300000|2020-04-08 08:25:00|4988.1|4978.1|4982.6|4972.6|4988.5|4978.5|4982.6|4972.6|81
1586334600000|2020-04-08 08:30:00|4982.5|4972.5|4980.4|4970.4|4982.6|4972.6|4976.6|4966.6|83
1586334900000|2020-04-08 08:35:00|4980.6|4970.6|4978.1|4968.1|4982.8|4972.8|4976.9|4966.9|74
1586335200000|2020-04-08 08:40:00|4978.4|4968.4|4980.8|4970.8|4983.5|4973.5|4978.4|4968.4|70
1586335500000|2020-04-08 08:45:00|4981|4971|4986.8|4976.8|4988.5|4978.5|4981|4971|76
1586335800000|2020-04-08 08:50:00|4986.6|4976.6|4985.5|4975.5|4986.6|4976.6|4981.6|4971.6|70
1586336100000|2020-04-08 08:55:00|4985.6|4975.6|4986.5|4976.5|4987.6|4977.6|4983.9|4973.9|56
1586336400000|2020-04-08 09:00:00|4986|4976|4988.6|4978.6|4990.3|4980.3|4983.9|4973.9|70
1586336700000|2020-04-08 09:05:00|4988.8|4978.8|4989.8|4979.8|4992.1|4982.1|4988.6|4978.6|58
1586337000000|2020-04-08 09:10:00|4990.8|4980.8|4993.9|4983.9|4997.3|4987.3|4990.5|4980.5|58
1586337300000|2020-04-08 09:15:00|4993.6|4983.6|4992.3|4982.3|4994.8|4984.8|4990.8|4980.8|114
1586337600000|2020-04-08 09:20:00|4992.4|4982.4|4992.9|4982.9|4993.8|4983.8|4990.6|4980.6|62
1586337900000|2020-04-08 09:25:00|4994.1|4984.1|4995.8|4985.8|4995.8|4985.8|4992.4|4982.4|50
1586338200000|2020-04-08 09:30:00|4995.5|4985.5|4996.8|4986.8|5002.3|4992.3|4994.8|4984.8|117
1586338500000|2020-04-08 09:35:00|4996.5|4986.5|4995.5|4985.5|4996.9|4986.9|4993.1|4983.1|114
1586338800000|2020-04-08 09:40:00|4995.8|4985.8|4994.3|4984.3|4997.6|4987.6|4992.9|4982.9|74
1586339100000|2020-04-08 09:45:00|4994|4984|4994.9|4984.9|4996.9|4986.9|4994|4984|60
1586339400000|2020-04-08 09:50:00|4994.6|4984.6|4988.9|4978.9|4994.6|4984.6|4988.9|4978.9|54
1586339700000|2020-04-08 09:55:00|4989.1|4979.1|4990.5|4980.5|4992|4982|4988.9|4978.9|70
1586340000000|2020-04-08 10:00:00|4990.3|4980.3|4992.9|4982.9|4996.8|4986.8|4990.3|4980.3|93
1586340300000|2020-04-08 10:05:00|4993.1|4983.1|4990.6|4980.6|4994.5|4984.5|4990|4980|68
1586340600000|2020-04-08 10:10:00|4989.9|4979.9|4991.3|4981.3|4991.3|4981.3|4988.6|4978.6|41
1586340900000|2020-04-08 10:15:00|4990.8|4980.8|4989.6|4979.6|4991.3|4981.3|4989.4|4979.4|22
1586341200000|2020-04-08 10:20:00|4989.4|4979.4|4992.1|4982.1|4994.5|4984.5|4988.9|4978.9|67
1586341500000|2020-04-08 10:25:00|4991.9|4981.9|4994.4|4984.4|4994.4|4984.4|4991.3|4981.3|31
1586341800000|2020-04-08 10:30:00|4995.5|4985.5|4997.6|4987.6|5000.8|4990.8|4995.3|4985.3|85
1586342100000|2020-04-08 10:35:00|4997.9|4987.9|4995.3|4985.3|4997.9|4987.9|4993.5|4983.5|65
1586342400000|2020-04-08 10:40:00|4995|4985|4995|4985|4995.8|4985.8|4992.9|4982.9|72
1586342700000|2020-04-08 10:45:00|4995.3|4985.3|4991.5|4981.5|4995.3|4985.3|4990.6|4980.6|39
1586343000000|2020-04-08 10:50:00|4991.1|4981.1|4994.8|4984.8|4994.9|4984.9|4990.4|4980.4|73
1586343300000|2020-04-08 10:55:00|4994.6|4984.6|4991.9|4981.9|4994.8|4984.8|4991.3|4981.3|113
1586343600000|2020-04-08 11:00:00|4992|4982|4994.1|4984.1|4995.1|4985.1|4991.6|4981.6|58
1586343900000|2020-04-08 11:05:00|4994.6|4984.6|4996.5|4986.5|4998.8|4988.8|4994.6|4984.6|84
1586344200000|2020-04-08 11:10:00|4996.6|4986.6|5004.6|4994.6|5004.6|4994.6|4996.3|4986.3|77
1586344500000|2020-04-08 11:15:00|5004.9|4994.9|5009.4|4999.4|5011.8|5001.8|5004.9|4994.9|107
1586344800000|2020-04-08 11:20:00|5009.1|4999.1|5008.9|4998.9|5009.8|4999.8|5003|4993|109
1586345100000|2020-04-08 11:25:00|5009.3|4999.3|5011.6|5001.6|5011.6|5001.6|5006.4|4996.4|145
1586345400000|2020-04-08 11:30:00|5011.4|5001.4|5008.5|4998.5|5012.1|5002.1|4998.3|4988.3|228
1586345700000|2020-04-08 11:35:00|5008.8|4998.8|5016.5|5006.5|5018.5|5008.5|5008.8|4998.8|154
1586346000000|2020-04-08 11:40:00|5016.6|5006.6|5008|4998|5016.6|5006.6|5006.5|4996.5|119
1586346300000|2020-04-08 11:45:00|5008.3|4998.3|5013.5|5003.5|5014.1|5004.1|5008.3|4998.3|78
1586346600000|2020-04-08 11:50:00|5013.1|5003.1|5011.8|5001.8|5017.3|5007.3|5010.3|5000.3|63
1586346900000|2020-04-08 11:55:00|5011.9|5001.9|5021.3|5011.3|5022.5|5012.5|5011.9|5001.9|98
1586347200000|2020-04-08 12:00:00|5021.1|5011.1|5015.5|5005.5|5022.3|5012.3|5010.8|5000.8|147
1586347500000|2020-04-08 12:05:00|5015.6|5005.6|5012.4|5002.4|5018.6|5008.6|5012.4|5002.4|171
1586347800000|2020-04-08 12:10:00|5012.5|5002.5|5021.6|5011.6|5023.8|5013.8|5012.4|5002.4|171
1586348100000|2020-04-08 12:15:00|5021.8|5011.8|5027.9|5017.9|5030.6|5020.6|5018.3|5008.3|161
1586348400000|2020-04-08 12:20:00|5027.6|5017.6|5020.9|5010.9|5028.8|5018.8|5019.1|5009.1|147
1586348700000|2020-04-08 12:25:00|5020.6|5010.6|5020|5010|5023.9|5013.9|5017|5007|150
1586349000000|2020-04-08 12:30:00|5020.4|5010.4|5018|5008|5021.3|5011.3|5014.5|5004.5|149
1586349300000|2020-04-08 12:35:00|5018.1|5008.1|5022.1|5012.1|5024.3|5014.3|5018.1|5008.1|114
1586349600000|2020-04-08 12:40:00|5022.4|5012.4|5025.6|5015.6|5025.6|5015.6|5021.3|5011.3|58
1586349900000|2020-04-08 12:45:00|5025.4|5015.4|5026.1|5016.1|5026.9|5016.9|5021.9|5011.9|99
1586350200000|2020-04-08 12:50:00|5026.4|5016.4|5015|5005|5026.6|5016.6|5012.9|5002.9|125
1586350500000|2020-04-08 12:55:00|5015.3|5005.3|5021|5011|5022|5012|5014.9|5004.9|112
1586350800000|2020-04-08 13:00:00|5020.9|5010.9|5016.4|5006.4|5023.1|5013.1|5015.9|5005.9|147
1586351100000|2020-04-08 13:05:00|5016.1|5006.1|5022.5|5012.5|5026.1|5016.1|5015.9|5005.9|157
1586351400000|2020-04-08 13:10:00|5022.8|5012.8|5017.9|5007.9|5025|5015|5014.9|5004.9|128
1586351700000|2020-04-08 13:15:00|5017.6|5007.6|5019.9|5009.9|5020.8|5010.8|5016.6|5006.6|99
1586352000000|2020-04-08 13:20:00|5019.6|5009.6|5020.1|5010.1|5021.9|5011.9|5017.9|5007.9|62
1586352300000|2020-04-08 13:25:00|5019.9|5009.9|5018.3|5008.3|5022.5|5012.5|5018|5008|98
1586352600000|2020-04-08 13:30:00|5018.4|5008.4|5018.3|5008.3|5022.1|5012.1|5011.4|5001.4|295
1586352900000|2020-04-08 13:35:00|5018|5008|5012.1|5002.1|5018.3|5008.3|5004.5|4994.5|283
1586353200000|2020-04-08 13:40:00|5012.3|5002.3|5016|5006|5022.5|5012.5|5012.3|5002.3|318
1586353500000|2020-04-08 13:45:00|5016.8|5006.8|5004.3|4994.3|5022.9|5012.9|5003.3|4993.3|306
1586353800000|2020-04-08 13:50:00|5004.8|4994.8|5004.6|4994.6|5007|4997|4993.8|4983.8|243
1586354100000|2020-04-08 13:55:00|5004.9|4994.9|5001.9|4991.9|5007.9|4997.9|4998.4|4988.4|170
1586354400000|2020-04-08 14:00:00|5002.1|4992.1|5000.5|4990.5|5007|4997|4997|4987|195
1586354700000|2020-04-08 14:05:00|5000|4990|4991.1|4981.1|5003.8|4993.8|4991.1|4981.1|249
1586355000000|2020-04-08 14:10:00|4991.4|4981.4|4996.5|4986.5|4998.8|4988.8|4991.4|4981.4|232
1586355300000|2020-04-08 14:15:00|4996.6|4986.6|4996.8|4986.8|4999|4989|4994.9|4984.9|180
1586355600000|2020-04-08 14:20:00|4997|4987|4994.4|4984.4|4998|4988|4992.3|4982.3|151
1586355900000|2020-04-08 14:25:00|4994.6|4984.6|4998.6|4988.6|4999.5|4989.5|4994|4984|171
1586356200000|2020-04-08 14:30:00|4998.1|4988.1|4996|4986|4998.6|4988.6|4995.1|4985.1|93
1586356500000|2020-04-08 14:35:00|4996.3|4986.3|4989.3|4979.3|4998.4|4988.4|4985.4|4975.4|164
1586356800000|2020-04-08 14:40:00|4989.5|4979.5|4988.3|4978.3|4994.3|4984.3|4987|4977|160
1586357100000|2020-04-08 14:45:00|4988.5|4978.5|4991.8|4981.8|4992|4982|4988.3|4978.3|104
1586357400000|2020-04-08 14:50:00|4991.9|4981.9|4996.8|4986.8|4998.4|4988.4|4991.9|4981.9|156
1586357700000|2020-04-08 14:55:00|4997.1|4987.1|5002.1|4992.1|5003.9|4993.9|4997|4987|116
1586358000000|2020-04-08 15:00:00|5002.3|4992.3|5002.5|4992.5|5004.8|4994.8|5000.5|4990.5|146
1586358300000|2020-04-08 15:05:00|5002.8|4992.8|5003|4993|5006.5|4996.5|5001.9|4991.9|136
1586358600000|2020-04-08 15:10:00|5003.1|4993.1|5009.3|4999.3|5013.8|5003.8|5003.1|4993.1|152
1586358900000|2020-04-08 15:15:00|5009.5|4999.5|5012.9|5002.9|5013.9|5003.9|5007.1|4997.1|154
1586359200000|2020-04-08 15:20:00|5013.1|5003.1|5007.5|4997.5|5017.6|5007.6|5007.5|4997.5|189
1586359500000|2020-04-08 15:25:00|5007.8|4997.8|5013.8|5003.8|5016.4|5006.4|5007.8|4997.8|125
1586359800000|2020-04-08 15:30:00|5014.4|5004.4|5015.4|5005.4|5016|5006|5011|5001|191
1586360100000|2020-04-08 15:35:00|5015.1|5005.1|5022|5012|5022.8|5012.8|5013.6|5003.6|138
1586360400000|2020-04-08 15:40:00|5021.8|5011.8|5010.4|5000.4|5023.4|5013.4|5010.4|5000.4|182
1586360700000|2020-04-08 15:45:00|5010.5|5000.5|5006.6|4996.6|5012.6|5002.6|5002.8|4992.8|211
1586361000000|2020-04-08 15:50:00|5006.5|4996.5|5008.4|4998.4|5009.9|4999.9|5005.6|4995.6|162
1586361300000|2020-04-08 15:55:00|5008.8|4998.8|5019.5|5009.5|5020.5|5010.5|5007.1|4997.1|134
1586361600000|2020-04-08 16:00:00|5020|5010|5018.8|5008.8|5020.5|5010.5|5009.3|4999.3|168
1586361900000|2020-04-08 16:05:00|5018.5|5008.5|5019.1|5009.1|5023.1|5013.1|5016.4|5006.4|120
1586362200000|2020-04-08 16:10:00|5019.4|5009.4|5016.8|5006.8|5019.4|5009.4|5015.9|5005.9|159
1586362500000|2020-04-08 16:15:00|5017|5007|5016.8|5006.8|5018.4|5008.4|5012.6|5002.6|122
1586362800000|2020-04-08 16:20:00|5016.6|5006.6|5015.6|5005.6|5018.6|5008.6|5012.5|5002.5|146
1586363100000|2020-04-08 16:25:00|5015.4|5005.4|5014.4|5004.4|5015.8|5005.8|5013.3|5003.3|109
1586363400000|2020-04-08 16:30:00|5014.5|5004.5|5015.9|5005.9|5018.3|5008.3|5013.4|5003.4|202
1586363700000|2020-04-08 16:35:00|5015.6|5005.6|5018.6|5008.6|5018.6|5008.6|5014.1|5004.1|133
1586364000000|2020-04-08 16:40:00|5018.4|5008.4|5016|5006|5018.4|5008.4|5013.6|5003.6|106
1586364300000|2020-04-08 16:45:00|5016.3|5006.3|5018.6|5008.6|5019.1|5009.1|5015.9|5005.9|77
1586364600000|2020-04-08 16:50:00|5018.5|5008.5|5018|5008|5018.9|5008.9|5015.6|5005.6|106
1586364900000|2020-04-08 16:55:00|5017.8|5007.8|5018.5|5008.5|5018.9|5008.9|5015.3|5005.3|104
1586390400000|2020-04-09 00:00:00|5045.3|5035.3|5047.4|5037.4|5050.3|5040.3|5045.1|5035.1|62
1586390700000|2020-04-09 00:05:00|5047|5037|5050.5|5040.5|5051|5041|5045.5|5035.5|79
1586391000000|2020-04-09 00:10:00|5050.4|5040.4|5049.3|5039.3|5051.1|5041.1|5048|5038|72
1586391300000|2020-04-09 00:15:00|5049.5|5039.5|5047|5037|5050.1|5040.1|5046.8|5036.8|70
1586391600000|2020-04-09 00:20:00|5047.3|5037.3|5046.8|5036.8|5051.5|5041.5|5046.5|5036.5|81
1586391900000|2020-04-09 00:25:00|5047|5037|5051.5|5041.5|5051.6|5041.6|5046.8|5036.8|64
1586392200000|2020-04-09 00:30:00|5051.4|5041.4|5052.3|5042.3|5053.3|5043.3|5049.1|5039.1|87
1586392500000|2020-04-09 00:35:00|5052.5|5042.5|5052|5042|5054|5044|5048.8|5038.8|82
1586392800000|2020-04-09 00:40:00|5052.3|5042.3|5054.8|5044.8|5056.3|5046.3|5052.3|5042.3|78
1586393100000|2020-04-09 00:45:00|5054.5|5044.5|5055.9|5045.9|5056.8|5046.8|5054.1|5044.1|40
1586393400000|2020-04-09 00:50:00|5056.1|5046.1|5057.3|5047.3|5060.3|5050.3|5056.1|5046.1|60
1586393700000|2020-04-09 00:55:00|5057.5|5047.5|5059.5|5049.5|5059.5|5049.5|5053.4|5043.4|89
1586394000000|2020-04-09 01:00:00|5060.4|5050.4|5063.3|5053.3|5076|5066|5054.8|5044.8|536
1586394300000|2020-04-09 01:05:00|5063.5|5053.5|5061.3|5051.3|5066.8|5056.8|5056.8|5046.8|223
1586394600000|2020-04-09 01:10:00|5061|5051|5063.5|5053.5|5064.5|5054.5|5057.8|5047.8|148
1586394900000|2020-04-09 01:15:00|5063.8|5053.8|5069.3|5059.3|5071.1|5061.1|5062.8|5052.8|171
1586395200000|2020-04-09 01:20:00|5069.5|5059.5|5066.6|5056.6|5069.9|5059.9|5065.8|5055.8|96
1586395500000|2020-04-09 01:25:00|5066.5|5056.5|5065.8|5055.8|5066.8|5056.8|5063.6|5053.6|80
1586395800000|2020-04-09 01:30:00|5065.4|5055.4|5055.8|5045.8|5065.5|5055.5|5055.5|5045.5|146
1586396100000|2020-04-09 01:35:00|5056|5046|5051.1|5041.1|5059|5049|5047|5037|226
1586396400000|2020-04-09 01:40:00|5051.4|5041.4|5046.8|5036.8|5056.5|5046.5|5041.3|5031.3|298
1586396700000|2020-04-09 01:45:00|5047|5037|5049|5039|5050.3|5040.3|5042.1|5032.1|222
1586397000000|2020-04-09 01:50:00|5049.1|5039.1|5048.3|5038.3|5049.9|5039.9|5043.3|5033.3|202
1586397300000|2020-04-09 01:55:00|5048.4|5038.4|5045.4|5035.4|5049.9|5039.9|5043.9|5033.9|122
1586397600000|2020-04-09 02:00:00|5045.1|5035.1|5038.3|5028.3|5047.5|5037.5|5036.1|5026.1|185
1586397900000|2020-04-09 02:05:00|5038.4|5028.4|5042.5|5032.5|5044.3|5034.3|5034|5024|132
1586398200000|2020-04-09 02:10:00|5042.3|5032.3|5046.5|5036.5|5050.1|5040.1|5042.3|5032.3|127
1586398500000|2020-04-09 02:15:00|5046.4|5036.4|5047.4|5037.4|5047.8|5037.8|5043.6|5033.6|36
1586398800000|2020-04-09 02:20:00|5047.3|5037.3|5045.5|5035.5|5047.3|5037.3|5044.4|5034.4|63
1586399100000|2020-04-09 02:25:00|5045.8|5035.8|5042.8|5032.8|5045.8|5035.8|5042.5|5032.5|36
1586399400000|2020-04-09 02:30:00|5043|5033|5043.3|5033.3|5044.5|5034.5|5040.5|5030.5|147
1586399700000|2020-04-09 02:35:00|5043.4|5033.4|5043.8|5033.8|5045|5035|5042.3|5032.3|74
1586400000000|2020-04-09 02:40:00|5043.6|5033.6|5036.3|5026.3|5044.3|5034.3|5036.3|5026.3|143
1586400300000|2020-04-09 02:45:00|5036.4|5026.4|5038.5|5028.5|5038.8|5028.8|5035.5|5025.5|174
1586400600000|2020-04-09 02:50:00|5038.3|5028.3|5038.8|5028.8|5041.4|5031.4|5037.4|5027.4|112
1586400900000|2020-04-09 02:55:00|5039.1|5029.1|5042.5|5032.5|5042.6|5032.6|5038.9|5028.9|43
1586401200000|2020-04-09 03:00:00|5042.6|5032.6|5040.5|5030.5|5042.6|5032.6|5038.5|5028.5|44
1586401500000|2020-04-09 03:05:00|5040.8|5030.8|5042|5032|5044.9|5034.9|5040.8|5030.8|73
1586401800000|2020-04-09 03:10:00|5041.9|5031.9|5042.3|5032.3|5045.8|5035.8|5041.6|5031.6|60
1586402100000|2020-04-09 03:15:00|5041.9|5031.9|5041.6|5031.6|5041.9|5031.9|5039.3|5029.3|53
1586402400000|2020-04-09 03:20:00|5041.9|5031.9|5043.9|5033.9|5045.3|5035.3|5041.5|5031.5|45
1586402700000|2020-04-09 03:25:00|5044.1|5034.1|5043.8|5033.8|5045.5|5035.5|5041.9|5031.9|83
1586403000000|2020-04-09 03:30:00|5044|5034|5044.3|5034.3|5044.8|5034.8|5043.5|5033.5|37
1586403300000|2020-04-09 03:35:00|5044.1|5034.1|5042.4|5032.4|5044.3|5034.3|5042.4|5032.4|31
1586403600000|2020-04-09 03:40:00|5042.5|5032.5|5042.5|5032.5|5043.3|5033.3|5041.3|5031.3|30
1586403900000|2020-04-09 03:45:00|5042|5032|5044.3|5034.3|5044.5|5034.5|5041.5|5031.5|47
1586404200000|2020-04-09 03:50:00|5044.5|5034.5|5043.5|5033.5|5044.5|5034.5|5042.4|5032.4|55
1586404500000|2020-04-09 03:55:00|5043.8|5033.8|5042.8|5032.8|5043.8|5033.8|5042.4|5032.4|23
1586404800000|2020-04-09 04:00:00|5042.6|5032.6|5042.6|5032.6|5043.3|5033.3|5042.5|5032.5|16
1586405100000|2020-04-09 04:05:00|5042.5|5032.5|5043.5|5033.5|5043.8|5033.8|5041.5|5031.5|32
1586405400000|2020-04-09 04:10:00|5043.3|5033.3|5042.3|5032.3|5043.5|5033.5|5042.3|5032.3|42
1586405700000|2020-04-09 04:15:00|5042|5032|5042.5|5032.5|5043|5033|5041.5|5031.5|33
1586406000000|2020-04-09 04:20:00|5042.9|5032.9|5040.5|5030.5|5042.9|5032.9|5038.5|5028.5|42
1586406300000|2020-04-09 04:25:00|5040.8|5030.8|5041.1|5031.1|5041.5|5031.5|5040.5|5030.5|18
1586406600000|2020-04-09 04:30:00|5041.5|5031.5|5043|5033|5043.5|5033.5|5041.1|5031.1|33
1586406900000|2020-04-09 04:35:00|5043.3|5033.3|5043|5033|5043.8|5033.8|5042.1|5032.1|22
1586407200000|2020-04-09 04:40:00|5043.1|5033.1|5044.5|5034.5|5046|5036|5043|5033|49
1586407500000|2020-04-09 04:45:00|5044.8|5034.8|5042.4|5032.4|5044.8|5034.8|5041.9|5031.9|38
1586407800000|2020-04-09 04:50:00|5042.5|5032.5|5043.3|5033.3|5043.8|5033.8|5042.5|5032.5|20
1586408100000|2020-04-09 04:55:00|5043|5033|5042.6|5032.6|5044.8|5034.8|5041.8|5031.8|42
1586408400000|2020-04-09 05:00:00|5042.4|5032.4|5039.9|5029.9|5042.5|5032.5|5039.4|5029.4|31
1586408700000|2020-04-09 05:05:00|5039.6|5029.6|5037.5|5027.5|5040.5|5030.5|5037|5027|39
1586409000000|2020-04-09 05:10:00|5037.8|5027.8|5037.8|5027.8|5040.3|5030.3|5037.8|5027.8|29
1586409300000|2020-04-09 05:15:00|5037.4|5027.4|5038.5|5028.5|5038.5|5028.5|5036.9|5026.9|23
1586409600000|2020-04-09 05:20:00|5038.3|5028.3|5037.5|5027.5|5038.3|5028.3|5036.9|5026.9|33
1586409900000|2020-04-09 05:25:00|5037.3|5027.3|5038.8|5028.8|5039.3|5029.3|5037.1|5027.1|23
1586410200000|2020-04-09 05:30:00|5039|5029|5042.5|5032.5|5042.8|5032.8|5036.9|5026.9|115
1586410500000|2020-04-09 05:35:00|5042.8|5032.8|5043.8|5033.8|5044.3|5034.3|5040.9|5030.9|86
1586410800000|2020-04-09 05:40:00|5043.5|5033.5|5046.1|5036.1|5046.3|5036.3|5041.8|5031.8|81
1586411100000|2020-04-09 05:45:00|5046.4|5036.4|5044|5034|5047.4|5037.4|5043.8|5033.8|81
1586411400000|2020-04-09 05:50:00|5043.8|5033.8|5042|5032|5044.1|5034.1|5040.4|5030.4|86
1586411700000|2020-04-09 05:55:00|5042.3|5032.3|5043.8|5033.8|5043.8|5033.8|5041.3|5031.3|61
1586412000000|2020-04-09 06:00:00|5044.1|5034.1|5045.3|5035.3|5047.8|5037.8|5041.5|5031.5|182
1586412300000|2020-04-09 06:05:00|5045.5|5035.5|5043.8|5033.8|5046|5036|5042.8|5032.8|122
1586412600000|2020-04-09 06:10:00|5044|5034|5044.9|5034.9|5045.9|5035.9|5041.8|5031.8|112
1586412900000|2020-04-09 06:15:00|5044.8|5034.8|5046.4|5036.4|5046.8|5036.8|5042|5032|100
1586413200000|2020-04-09 06:20:00|5046.3|5036.3|5044|5034|5046.5|5036.5|5040.8|5030.8|103
1586413500000|2020-04-09 06:25:00|5043.6|5033.6|5050|5040|5050.5|5040.5|5043|5033|125
1586413800000|2020-04-09 06:30:00|5050.3|5040.3|5053.1|5043.1|5053.4|5043.4|5047.1|5037.1|150
1586414100000|2020-04-09 06:35:00|5052.9|5042.9|5050.1|5040.1|5055.3|5045.3|5049.3|5039.3|107
1586414400000|2020-04-09 06:40:00|5050.3|5040.3|5047.9|5037.9|5050.3|5040.3|5047.3|5037.3|74
1586414700000|2020-04-09 06:45:00|5047.8|5037.8|5042.5|5032.5|5047.8|5037.8|5042.3|5032.3|94
1586415000000|2020-04-09 06:50:00|5042.8|5032.8|5038.5|5028.5|5043.1|5033.1|5033.8|5023.8|117
1586415300000|2020-04-09 06:55:00|5037.8|5027.8|5045.3|5035.3|5045.9|5035.9|5037.8|5027.8|168
1586415600000|2020-04-09 07:00:00|5045|5035|5039.8|5029.8|5045.5|5035.5|5035.5|5025.5|201
1586415900000|2020-04-09 07:05:00|5040.5|5030.5|5038.9|5028.9|5040.5|5030.5|5036.3|5026.3|99
1586416200000|2020-04-09 07:10:00|5039.8|5029.8|5036.5|5026.5|5042.3|5032.3|5036.4|5026.4|115
1586416500000|2020-04-09 07:15:00|5036.6|5026.6|5028|5018|5037|5027|5026.6|5016.6|98
1586416800000|2020-04-09 07:20:00|5028.4|5018.4|5030.9|5020.9|5032.6|5022.6|5028.3|5018.3|71
1586417100000|2020-04-09 07:25:00|5031.1|5021.1|5031.6|5021.6|5031.6|5021.6|5028.8|5018.8|42
1586417400000|2020-04-09 07:30:00|5031.5|5021.5|5030.1|5020.1|5031.5|5021.5|5028.6|5018.6|39
1586417700000|2020-04-09 07:35:00|5030.4|5020.4|5031.6|5021.6|5031.6|5021.6|5029.8|5019.8|50
1586418000000|2020-04-09 07:40:00|5031.5|5021.5|5027|5017|5031.8|5021.8|5026.5|5016.5|64
1586418300000|2020-04-09 07:45:00|5027.1|5017.1|5030.1|5020.1|5030.1|5020.1|5026.9|5016.9|52
1586418600000|2020-04-09 07:50:00|5029.4|5019.4|5030.8|5020.8|5033.3|5023.3|5028.9|5018.9|51
1586418900000|2020-04-09 07:55:00|5031|5021|5033.6|5023.6|5034.6|5024.6|5030.8|5020.8|65
1586419200000|2020-04-09 08:00:00|5032.5|5022.5|5032.3|5022.3|5036.8|5026.8|5029.6|5019.6|104
1586419500000|2020-04-09 08:05:00|5032.5|5022.5|5033.3|5023.3|5034.8|5024.8|5032.5|5022.5|55
1586419800000|2020-04-09 08:10:00|5033.5|5023.5|5031.8|5021.8|5033.5|5023.5|5029.5|5019.5|49
1586420100000|2020-04-09 08:15:00|5032|5022|5029.5|5019.5|5032.4|5022.4|5029.5|5019.5|34
1586420400000|2020-04-09 08:20:00|5029.1|5019.1|5026.1|5016.1|5029.5|5019.5|5025.1|5015.1|49
1586420700000|2020-04-09 08:25:00|5026|5016|5010.4|5000.4|5026|5016|5010.1|5000.1|202
1586421000000|2020-04-09 08:30:00|5010.5|5000.5|5014.8|5004.8|5017.9|5007.9|5009.8|4999.8|73
1586421300000|2020-04-09 08:35:00|5014.6|5004.6|5012|5002|5015.1|5005.1|5009.1|4999.1|53
1586421600000|2020-04-09 08:40:00|5012.5|5002.5|5017.6|5007.6|5020.1|5010.1|5012.5|5002.5|61
1586421900000|2020-04-09 08:45:00|5018.4|5008.4|5022|5012|5022.4|5012.4|5018.4|5008.4|47
1586422200000|2020-04-09 08:50:00|5022.1|5012.1|5021.8|5011.8|5023.5|5013.5|5018.6|5008.6|38
1586422500000|2020-04-09 08:55:00|5022|5012|5018.5|5008.5|5027.5|5017.5|5018.4|5008.4|50
1586422800000|2020-04-09 09:00:00|5018.8|5008.8|5023.9|5013.9|5025.5|5015.5|5018.5|5008.5|77
1586423100000|2020-04-09 09:05:00|5023.8|5013.8|5023|5013|5024.4|5014.4|5022.3|5012.3|21
1586423400000|2020-04-09 09:10:00|5023.1|5013.1|5022.1|5012.1|5023.1|5013.1|5020.6|5010.6|35
1586423700000|2020-04-09 09:15:00|5021.9|5011.9|5022.4|5012.4|5023.9|5013.9|5020.5|5010.5|88
1586424000000|2020-04-09 09:20:00|5022.1|5012.1|5023.3|5013.3|5025.1|5015.1|5021.9|5011.9|49
1586424300000|2020-04-09 09:25:00|5023.4|5013.4|5021.6|5011.6|5025.5|5015.5|5021.4|5011.4|69
1586424600000|2020-04-09 09:30:00|5021.9|5011.9|5015.1|5005.1|5022.6|5012.6|5014.4|5004.4|41
1586424900000|2020-04-09 09:35:00|5014.8|5004.8|5016.5|5006.5|5016.5|5006.5|5011.4|5001.4|84
1586425200000|2020-04-09 09:40:00|5016.3|5006.3|5015|5005|5017.8|5007.8|5014.3|5004.3|64
1586425500000|2020-04-09 09:45:00|5014.6|5004.6|5015|5005|5015.5|5005.5|5013.9|5003.9|47
1586425800000|2020-04-09 09:50:00|5014.9|5004.9|5014.3|5004.3|5016.9|5006.9|5014|5004|33
1586426100000|2020-04-09 09:55:00|5014.1|5004.1|5007.6|4997.6|5014.8|5004.8|5007.6|4997.6|56
1586426400000|2020-04-09 10:00:00|5007.4|4997.4|5004.3|4994.3|5011.5|5001.5|5003.4|4993.4|125
1586426700000|2020-04-09 10:05:00|5004|4994|5012.4|5002.4|5012.4|5002.4|5003.8|4993.8|80
1586427000000|2020-04-09 10:10:00|5012.1|5002.1|5012.8|5002.8|5013.9|5003.9|5010.8|5000.8|81
1586427300000|2020-04-09 10:15:00|5012.9|5002.9|5011.8|5001.8|5014|5004|5010.6|5000.6|54
1586427600000|2020-04-09 10:20:00|5011.9|5001.9|5001.9|4991.9|5011.9|5001.9|5000.8|4990.8|103
1586427900000|2020-04-09 10:25:00|5002.3|4992.3|5004.1|4994.1|5006|4996|4996.9|4986.9|92
1586428200000|2020-04-09 10:30:00|5004.3|4994.3|5004.5|4994.5|5006.1|4996.1|5003.3|4993.3|59
1586428500000|2020-04-09 10:35:00|5004.4|4994.4|5011.4|5001.4|5011.6|5001.6|5003.9|4993.9|83
1586428800000|2020-04-09 10:40:00|5011.3|5001.3|5007.8|4997.8|5012.1|5002.1|5007.5|4997.5|40
1586429100000|2020-04-09 10:45:00|5007.9|4997.9|5008.3|4998.3|5009.8|4999.8|5006.4|4996.4|72
1586429400000|2020-04-09 10:50:00|5008.1|4998.1|5002.8|4992.8|5009.1|4999.1|5002.8|4992.8|45
1586429700000|2020-04-09 10:55:00|5002.5|4992.5|5009.5|4999.5|5009.5|4999.5|5002|4992|99
1586430000000|2020-04-09 11:00:00|5009.4|4999.4|5009|4999|5011.9|5001.9|5007.4|4997.4|64
1586430300000|2020-04-09 11:05:00|5009.1|4999.1|5006.4|4996.4|5009.5|4999.5|5004.4|4994.4|62
1586430600000|2020-04-09 11:10:00|5007.3|4997.3|4998.8|4988.8|5010.8|5000.8|4998.3|4988.3|102
1586430900000|2020-04-09 11:15:00|4999|4989|5004.4|4994.4|5004.5|4994.5|4996.9|4986.9|85
1586431200000|2020-04-09 11:20:00|5004|4994|4997.6|4987.6|5004.6|4994.6|4996.8|4986.8|80
1586431500000|2020-04-09 11:25:00|4997.4|4987.4|4990.8|4980.8|5002.8|4992.8|4990.5|4980.5|181
1586431800000|2020-04-09 11:30:00|4991.1|4981.1|4996|4986|5002.6|4992.6|4989.9|4979.9|318
1586432100000|2020-04-09 11:35:00|4996.1|4986.1|5004.1|4994.1|5004.9|4994.9|4996.1|4986.1|128
1586432400000|2020-04-09 11:40:00|5004.3|4994.3|5004.1|4994.1|5006.5|4996.5|5000.8|4990.8|124
1586432700000|2020-04-09 11:45:00|5003.9|4993.9|5009.5|4999.5|5011.6|5001.6|5003.4|4993.4|145
1586433000000|2020-04-09 11:50:00|5009.3|4999.3|5006.5|4996.5|5009.3|4999.3|5004.4|4994.4|137
1586433300000|2020-04-09 11:55:00|5006.8|4996.8|5005|4995|5007.6|4997.6|5003.9|4993.9|99
1586433600000|2020-04-09 12:00:00|5005.4|4995.4|4996.9|4986.9|5005.6|4995.6|4993.4|4983.4|142
1586433900000|2020-04-09 12:05:00|4997.1|4987.1|5003.5|4993.5|5003.5|4993.5|4995.6|4985.6|139
1586434200000|2020-04-09 12:10:00|5003.8|4993.8|5004.4|4994.4|5005.6|4995.6|5001|4991|172
1586434500000|2020-04-09 12:15:00|5004.5|4994.5|5000|4990|5006.3|4996.3|4999.6|4989.6|110
1586434800000|2020-04-09 12:20:00|5000.1|4990.1|5004|4994|5007.8|4997.8|4999.8|4989.8|108
1586435100000|2020-04-09 12:25:00|5004.1|4994.1|5011.4|5001.4|5012.8|5002.8|5002.3|4992.3|78
1586435400000|2020-04-09 12:30:00|5011.5|5001.5|5019.8|5009.8|5025.1|5015.1|5010.8|5000.8|402
1586435700000|2020-04-09 12:35:00|5020|5010|5017.6|5007.6|5024.1|5014.1|5017.1|5007.1|248
1586436000000|2020-04-09 12:40:00|5017.9|5007.9|5014|5004|5019.1|5009.1|5010.3|5000.3|235
1586436300000|2020-04-09 12:45:00|5014.1|5004.1|5027.5|5017.5|5028.8|5018.8|5012.8|5002.8|209
1586436600000|2020-04-09 12:50:00|5027.8|5017.8|5038.4|5028.4|5039|5029|5027.5|5017.5|253
1586436900000|2020-04-09 12:55:00|5038.6|5028.6|5033.3|5023.3|5039.5|5029.5|5031.9|5021.9|197
1586437200000|2020-04-09 13:00:00|5033|5023|5023.1|5013.1|5034.6|5024.6|5022.3|5012.3|214
1586437500000|2020-04-09 13:05:00|5023.4|5013.4|5029.1|5019.1|5034.4|5024.4|5023.4|5013.4|217
1586437800000|2020-04-09 13:10:00|5029.4|5019.4|5042.8|5032.8|5043.3|5033.3|5028.6|5018.6|224
1586438100000|2020-04-09 13:15:00|5043|5033|5044.1|5034.1|5046.6|5036.6|5042.5|5032.5|126
1586438400000|2020-04-09 13:20:00|5044.4|5034.4|5049|5039|5054.9|5044.9|5043.8|5033.8|161
1586438700000|2020-04-09 13:25:00|5048.9|5038.9|5038.3|5028.3|5049.3|5039.3|5036.5|5026.5|228
1586439000000|2020-04-09 13:30:00|5038.5|5028.5|5028.9|5018.9|5042.9|5032.9|5023.3|5013.3|295
1586439300000|2020-04-09 13:35:00|5029.1|5019.1|5027|5017|5033.1|5023.1|5022.9|5012.9|224
1586439600000|2020-04-09 13:40:00|5027.6|5017.6|5036.8|5026.8|5036.9|5026.9|5027.6|5017.6|156
1586439900000|2020-04-09 13:45:00|5036.9|5026.9|5030.8|5020.8|5037.9|5027.9|5026.5|5016.5|194
1586440200000|2020-04-09 13:50:00|5030.5|5020.5|5029.6|5019.6|5033.3|5023.3|5027.6|5017.6|207
1586440500000|2020-04-09 13:55:00|5029.1|5019.1|5032.1|5022.1|5033.9|5023.9|5026.9|5016.9|178
1586440800000|2020-04-09 14:00:00|5031.9|5021.9|5016.8|5006.8|5033.6|5023.6|5016.1|5006.1|173
1586441100000|2020-04-09 14:05:00|5016.4|5006.4|5020.4|5010.4|5022.8|5012.8|5010.3|5000.3|292
1586441400000|2020-04-09 14:10:00|5020|5010|5022.3|5012.3|5024|5014|5019.6|5009.6|145
1586441700000|2020-04-09 14:15:00|5022.6|5012.6|5011.8|5001.8|5023|5013|5010.5|5000.5|172
1586442000000|2020-04-09 14:20:00|5011.3|5001.3|5018.1|5008.1|5022.6|5012.6|5004.6|4994.6|331
1586442300000|2020-04-09 14:25:00|5017.9|5007.9|5026.9|5016.9|5032.9|5022.9|5016.1|5006.1|298
1586442600000|2020-04-09 14:30:00|5027.1|5017.1|5046.6|5036.6|5049.5|5039.5|5027|5017|219
1586442900000|2020-04-09 14:35:00|5046.4|5036.4|5036.8|5026.8|5047.1|5037.1|5031.5|5021.5|316
1586443200000|2020-04-09 14:40:00|5036.5|5026.5|5030.6|5020.6|5037.4|5027.4|5022|5012|299
1586443500000|2020-04-09 14:45:00|5030.3|5020.3|5029.5|5019.5|5033.1|5023.1|5020.4|5010.4|260
1586443800000|2020-04-09 14:50:00|5029.4|5019.4|5019.6|5009.6|5032.5|5022.5|5018|5008|314
1586444100000|2020-04-09 14:55:00|5019.8|5009.8|5018.5|5008.5|5027.9|5017.9|5016|5006|354
1586444400000|2020-04-09 15:00:00|5018|5008|5007.3|4997.3|5019.3|5009.3|5007|4997|415
1586444700000|2020-04-09 15:05:00|5007|4997|5011.5|5001.5|5017.3|5007.3|5007|4997|375
1586445000000|2020-04-09 15:10:00|5012|5002|5017.5|5007.5|5020.6|5010.6|5007.4|4997.4|404
1586445300000|2020-04-09 15:15:00|5017.3|5007.3|5014.9|5004.9|5021.6|5011.6|5010|5000|308
1586445600000|2020-04-09 15:20:00|5015.1|5005.1|5013.8|5003.8|5019.9|5009.9|5013.5|5003.5|237
1586445900000|2020-04-09 15:25:00|5014.4|5004.4|5021.4|5011.4|5024.9|5014.9|5014.4|5004.4|157
1586446200000|2020-04-09 15:30:00|5021.6|5011.6|5024.3|5014.3|5027.9|5017.9|5020.6|5010.6|154
1586446500000|2020-04-09 15:35:00|5024.1|5014.1|5020.1|5010.1|5026|5016|5019.1|5009.1|178
1586446800000|2020-04-09 15:40:00|5020.3|5010.3|5015.8|5005.8|5024.6|5014.6|5014.6|5004.6|181
1586447100000|2020-04-09 15:45:00|5016.1|5006.1|5028.9|5018.9|5029.3|5019.3|5016.1|5006.1|216
1586447400000|2020-04-09 15:50:00|5029|5019|5018.4|5008.4|5029.3|5019.3|5017.8|5007.8|144
1586447700000|2020-04-09 15:55:00|5018.1|5008.1|5015.4|5005.4|5020|5010|5014.6|5004.6|109
1586448000000|2020-04-09 16:00:00|5015.1|5005.1|5012.6|5002.6|5015.8|5005.8|5011.5|5001.5|181
1586448300000|2020-04-09 16:05:00|5013.1|5003.1|5017.1|5007.1|5018.3|5008.3|5012.9|5002.9|127
1586448600000|2020-04-09 16:10:00|5016.9|5006.9|5018|5008|5019.5|5009.5|5016.3|5006.3|111
1586448900000|2020-04-09 16:15:00|5017.9|5007.9|5019|5009|5021|5011|5016.4|5006.4|85
1586449200000|2020-04-09 16:20:00|5018.8|5008.8|5015.9|5005.9|5018.8|5008.8|5015.6|5005.6|76
1586449500000|2020-04-09 16:25:00|5016.1|5006.1|5016.1|5006.1|5019.4|5009.4|5013.9|5003.9|104
1586449800000|2020-04-09 16:30:00|5015.9|5005.9|5016.1|5006.1|5019.9|5009.9|5015.3|5005.3|103
1586450100000|2020-04-09 16:35:00|5016|5006|5021.4|5011.4|5021.4|5011.4|5015.4|5005.4|100
1586450400000|2020-04-09 16:40:00|5021|5011|5016.1|5006.1|5021|5011|5015.9|5005.9|59
1586450700000|2020-04-09 16:45:00|5015.9|5005.9|5020.1|5010.1|5021.8|5011.8|5015.4|5005.4|119
1586451000000|2020-04-09 16:50:00|5019.9|5009.9|5023.4|5013.4|5024|5014|5019.6|5009.6|88
1586451300000|2020-04-09 16:55:00|5023.3|5013.3|5028.8|5018.8|5031.6|5021.6|5023|5013|123
1586822400000|2020-04-14 00:00:00|5161|5151|5168.3|5158.3|5170.1|5160.1|5155.3|5145.3|123
1586822700000|2020-04-14 00:05:00|5168.4|5158.4|5159.6|5149.6|5168.6|5158.6|5157.6|5147.6|148
1586823000000|2020-04-14 00:10:00|5159.9|5149.9|5153.8|5143.8|5162.3|5152.3|5153.4|5143.4|113
1586823300000|2020-04-14 00:15:00|5153.5|5143.5|5148.9|5138.9|5157.9|5147.9|5148.3|5138.3|85
1586823600000|2020-04-14 00:20:00|5149.1|5139.1|5147.8|5137.8|5152.5|5142.5|5147.4|5137.4|53
1586823900000|2020-04-14 00:25:00|5147.6|5137.6|5149.3|5139.3|5151.3|5141.3|5145.8|5135.8|71
1586824200000|2020-04-14 00:30:00|5149.5|5139.5|5154.6|5144.6|5155.1|5145.1|5149.3|5139.3|47
1586824500000|2020-04-14 00:35:00|5154.8|5144.8|5154.4|5144.4|5155|5145|5153.3|5143.3|32
1586824800000|2020-04-14 00:40:00|5154.6|5144.6|5153.5|5143.5|5155.1|5145.1|5151.8|5141.8|46
1586825100000|2020-04-14 00:45:00|5153|5143|5155|5145|5156.8|5146.8|5150.8|5140.8|61
1586825400000|2020-04-14 00:50:00|5154.8|5144.8|5152.6|5142.6|5155|5145|5150.8|5140.8|65
1586825700000|2020-04-14 00:55:00|5152.8|5142.8|5162.8|5152.8|5166|5156|5152.6|5142.6|112
1586826000000|2020-04-14 01:00:00|5162.5|5152.5|5182|5172|5194.4|5184.4|5161.3|5151.3|552
1586826300000|2020-04-14 01:05:00|5182.3|5172.3|5178.3|5168.3|5186.5|5176.5|5173.6|5163.6|259
1586826600000|2020-04-14 01:10:00|5179|5169|5174.8|5164.8|5180.9|5170.9|5174.3|5164.3|248
1586826900000|2020-04-14 01:15:00|5174.5|5164.5|5173.3|5163.3|5175.9|5165.9|5169.5|5159.5|272
1586827200000|2020-04-14 01:20:00|5173|5163|5167.6|5157.6|5173|5163|5158.6|5148.6|312
1586827500000|2020-04-14 01:25:00|5167.4|5157.4|5167.1|5157.1|5171.8|5161.8|5166.4|5156.4|199
1586827800000|2020-04-14 01:30:00|5167.9|5157.9|5179.8|5169.8|5182.4|5172.4|5166.6|5156.6|270
1586828100000|2020-04-14 01:35:00|5179.9|5169.9|5177.9|5167.9|5181.9|5171.9|5174.6|5164.6|227
1586828400000|2020-04-14 01:40:00|5178.3|5168.3|5178.8|5168.8|5181.5|5171.5|5175.8|5165.8|141
1586828700000|2020-04-14 01:45:00|5178.5|5168.5|5179.8|5169.8|5182|5172|5177.5|5167.5|112
1586829000000|2020-04-14 01:50:00|5179.4|5169.4|5185.5|5175.5|5188.4|5178.4|5177.9|5167.9|166
1586829300000|2020-04-14 01:55:00|5185.6|5175.6|5191|5181|5195.8|5185.8|5185.4|5175.4|224
1586829600000|2020-04-14 02:00:00|5191.3|5181.3|5190.8|5180.8|5196.8|5186.8|5189.3|5179.3|134
1586829900000|2020-04-14 02:05:00|5191.3|5181.3|5190.8|5180.8|5192.5|5182.5|5188.3|5178.3|137
1586830200000|2020-04-14 02:10:00|5190.5|5180.5|5192.5|5182.5|5192.8|5182.8|5188.5|5178.5|72
1586830500000|2020-04-14 02:15:00|5192.3|5182.3|5190.5|5180.5|5193.1|5183.1|5189.3|5179.3|58
1586830800000|2020-04-14 02:20:00|5190.9|5180.9|5191.3|5181.3|5191.9|5181.9|5190.3|5180.3|45
1586831100000|2020-04-14 02:25:00|5190.9|5180.9|5190|5180|5192.1|5182.1|5189.3|5179.3|55
1586831400000|2020-04-14 02:30:00|5190.5|5180.5|5197|5187|5197.8|5187.8|5190.5|5180.5|121
1586831700000|2020-04-14 02:35:00|5197.3|5187.3|5195.8|5185.8|5198.5|5188.5|5195.8|5185.8|92
1586832000000|2020-04-14 02:40:00|5196|5186|5195.8|5185.8|5197.3|5187.3|5194.5|5184.5|85
1586832300000|2020-04-14 02:45:00|5196|5186|5194.4|5184.4|5196.1|5186.1|5192.6|5182.6|94
1586832600000|2020-04-14 02:50:00|5194.8|5184.8|5195.8|5185.8|5195.8|5185.8|5194.3|5184.3|33
1586832900000|2020-04-14 02:55:00|5195|5185|5195.5|5185.5|5198.8|5188.8|5194.1|5184.1|65
1586833200000|2020-04-14 03:00:00|5195.3|5185.3|5194.5|5184.5|5195.5|5185.5|5193.6|5183.6|46
1586833500000|2020-04-14 03:05:00|5194.8|5184.8|5192.4|5182.4|5195.3|5185.3|5191.9|5181.9|43
1586833800000|2020-04-14 03:10:00|5192.1|5182.1|5193.5|5183.5|5193.8|5183.8|5191|5181|31
1586834100000|2020-04-14 03:15:00|5193.8|5183.8|5192.8|5182.8|5197.3|5187.3|5192.3|5182.3|51
1586834400000|2020-04-14 03:20:00|5192.5|5182.5|5192.4|5182.4|5194.8|5184.8|5188.3|5178.3|95
1586834700000|2020-04-14 03:25:00|5192.6|5182.6|5191.1|5181.1|5192.9|5182.9|5188.6|5178.6|67
1586835000000|2020-04-14 03:30:00|5190.8|5180.8|5192.5|5182.5|5193.9|5183.9|5190.3|5180.3|26
1586835300000|2020-04-14 03:35:00|5191.1|5181.1|5189.8|5179.8|5193|5183|5189|5179|33
1586835600000|2020-04-14 03:40:00|5189.9|5179.9|5188|5178|5190.3|5180.3|5188|5178|27
1586835900000|2020-04-14 03:45:00|5188.3|5178.3|5189.3|5179.3|5189.3|5179.3|5188|5178|21
1586836200000|2020-04-14 03:50:00|5189|5179|5189.3|5179.3|5189.3|5179.3|5188.3|5178.3|19
1586836500000|2020-04-14 03:55:00|5189.5|5179.5|5190.5|5180.5|5190.5|5180.5|5189.5|5179.5|9
1586836800000|2020-04-14 04:00:00|5190.4|5180.4|5190.8|5180.8|5191.5|5181.5|5188.8|5178.8|24
1586837100000|2020-04-14 04:05:00|5190.5|5180.5|5190.5|5180.5|5190.5|5180.5|5189.8|5179.8|8
1586837400000|2020-04-14 04:10:00|5190.8|5180.8|5191.6|5181.6|5192|5182|5190.5|5180.5|23
1586837700000|2020-04-14 04:15:00|5191.3|5181.3|5192.3|5182.3|5192.8|5182.8|5190.8|5180.8|34
1586838000000|2020-04-14 04:20:00|5192|5182|5191|5181|5192.8|5182.8|5191|5181|67
1586838300000|2020-04-14 04:25:00|5190.5|5180.5|5190|5180|5191|5181|5190|5180|21
1586838600000|2020-04-14 04:30:00|5190.3|5180.3|5188.5|5178.5|5190.3|5180.3|5188.1|5178.1|33
1586838900000|2020-04-14 04:35:00|5188.8|5178.8|5188.8|5178.8|5189.5|5179.5|5188.1|5178.1|17
1586839200000|2020-04-14 04:40:00|5188.1|5178.1|5186.4|5176.4|5188.1|5178.1|5186.4|5176.4|18
1586839500000|2020-04-14 04:45:00|5186.6|5176.6|5187.5|5177.5|5187.5|5177.5|5186.6|5176.6|18
1586839800000|2020-04-14 04:50:00|5187.8|5177.8|5187.8|5177.8|5187.8|5177.8|5186.1|5176.1|18
1586840100000|2020-04-14 04:55:00|5188|5178|5188|5178|5188.5|5178.5|5187.5|5177.5|13
1586840400000|2020-04-14 05:00:00|5187.8|5177.8|5186.5|5176.5|5188.3|5178.3|5186.5|5176.5|31
1586840700000|2020-04-14 05:05:00|5186.3|5176.3|5185.8|5175.8|5186.5|5176.5|5185.5|5175.5|33
1586841000000|2020-04-14 05:10:00|5186|5176|5185.8|5175.8|5187.3|5177.3|5185.6|5175.6|24
1586841300000|2020-04-14 05:15:00|5185.9|5175.9|5188.8|5178.8|5189.3|5179.3|5185.9|5175.9|28
1586841600000|2020-04-14 05:20:00|5188.9|5178.9|5189.6|5179.6|5190.3|5180.3|5187.8|5177.8|23
1586841900000|2020-04-14 05:25:00|5189.8|5179.8|5192.4|5182.4|5192.5|5182.5|5189.6|5179.6|45
1586842200000|2020-04-14 05:30:00|5192.5|5182.5|5201.4|5191.4|5201.9|5191.9|5192|5182|151
1586842500000|2020-04-14 05:35:00|5201.6|5191.6|5197.6|5187.6|5204.8|5194.8|5197.6|5187.6|166
1586842800000|2020-04-14 05:40:00|5197.9|5187.9|5195.3|5185.3|5199.8|5189.8|5195.1|5185.1|106
1586843100000|2020-04-14 05:45:00|5195.8|5185.8|5198.5|5188.5|5198.8|5188.8|5193|5183|102
1586843400000|2020-04-14 05:50:00|5198.3|5188.3|5201.5|5191.5|5202.3|5192.3|5197.6|5187.6|109
1586843700000|2020-04-14 05:55:00|5201.3|5191.3|5197.5|5187.5|5201.5|5191.5|5196.5|5186.5|155
1586844000000|2020-04-14 06:00:00|5197.3|5187.3|5191.9|5181.9|5197.3|5187.3|5190.8|5180.8|121
1586844300000|2020-04-14 06:05:00|5191.8|5181.8|5190.1|5180.1|5194.9|5184.9|5189.8|5179.8|70
1586844600000|2020-04-14 06:10:00|5190.4|5180.4|5190|5180|5193|5183|5189.1|5179.1|53
1586844900000|2020-04-14 06:15:00|5190.3|5180.3|5191.5|5181.5|5192.1|5182.1|5190|5180|70
1586845200000|2020-04-14 06:20:00|5191.6|5181.6|5187.8|5177.8|5191.9|5181.9|5187.8|5177.8|57
1586845500000|2020-04-14 06:25:00|5187.6|5177.6|5183.6|5173.6|5188|5178|5182|5172|95
1586845800000|2020-04-14 06:30:00|5183.4|5173.4|5186.6|5176.6|5187|5177|5182.1|5172.1|90
1586846100000|2020-04-14 06:35:00|5186.5|5176.5|5186|5176|5186.8|5176.8|5182.9|5172.9|65
1586846400000|2020-04-14 06:40:00|5185.9|5175.9|5187.3|5177.3|5187.6|5177.6|5185.5|5175.5|61
1586846700000|2020-04-14 06:45:00|5187.5|5177.5|5188.4|5178.4|5188.4|5178.4|5186|5176|88
1586847000000|2020-04-14 06:50:00|5188.6|5178.6|5186.6|5176.6|5192|5182|5186.4|5176.4|126
1586847300000|2020-04-14 06:55:00|5186.4|5176.4|5180.3|5170.3|5187.4|5177.4|5179.5|5169.5|142
1586847600000|2020-04-14 07:00:00|5180.1|5170.1|5181.9|5171.9|5184.4|5174.4|5179.9|5169.9|89
1586847900000|2020-04-14 07:05:00|5181.6|5171.6|5171.1|5161.1|5183.3|5173.3|5171.1|5161.1|100
1586848200000|2020-04-14 07:10:00|5171|5161|5166|5156|5175.9|5165.9|5161.1|5151.1|138
1586848500000|2020-04-14 07:15:00|5165.8|5155.8|5158.6|5148.6|5165.8|5155.8|5157.1|5147.1|142
1586848800000|2020-04-14 07:20:00|5158.9|5148.9|5162.6|5152.6|5166.4|5156.4|5158.1|5148.1|87
1586849100000|2020-04-14 07:25:00|5162.3|5152.3|5166.6|5156.6|5168.6|5158.6|5159.6|5149.6|64
1586849400000|2020-04-14 07:30:00|5166.8|5156.8|5169.6|5159.6|5173.1|5163.1|5166.6|5156.6|112
1586849700000|2020-04-14 07:35:00|5169.5|5159.5|5163.8|5153.8|5169.5|5159.5|5159|5149|108
1586850000000|2020-04-14 07:40:00|5164.4|5154.4|5162.5|5152.5|5166.1|5156.1|5161.9|5151.9|87
1586850300000|2020-04-14 07:45:00|5161.9|5151.9|5171.4|5161.4|5172|5162|5161.1|5151.1|94
1586850600000|2020-04-14 07:50:00|5171.3|5161.3|5169.3|5159.3|5173|5163|5167.9|5157.9|49
1586850900000|2020-04-14 07:55:00|5169.1|5159.1|5171.3|5161.3|5171.3|5161.3|5166.5|5156.5|47
1586851200000|2020-04-14 08:00:00|5170.8|5160.8|5171.3|5161.3|5172.6|5162.6|5166.4|5156.4|77
1586851500000|2020-04-14 08:05:00|5171.5|5161.5|5172.5|5162.5|5172.6|5162.6|5170.5|5160.5|58
1586851800000|2020-04-14 08:10:00|5172.4|5162.4|5173|5163|5174.6|5164.6|5171|5161|63
1586852100000|2020-04-14 08:15:00|5173.3|5163.3|5170.3|5160.3|5173.8|5163.8|5170.3|5160.3|43
1586852400000|2020-04-14 08:20:00|5170.5|5160.5|5173.3|5163.3|5173.5|5163.5|5170.5|5160.5|35
1586852700000|2020-04-14 08:25:00|5172.8|5162.8|5170.1|5160.1|5174.8|5164.8|5167.4|5157.4|72
1586853000000|2020-04-14 08:30:00|5170.3|5160.3|5172.5|5162.5|5173.5|5163.5|5170.3|5160.3|46
1586853300000|2020-04-14 08:35:00|5172.3|5162.3|5173.9|5163.9|5175.3|5165.3|5171.9|5161.9|38
1586853600000|2020-04-14 08:40:00|5174.4|5164.4|5169.4|5159.4|5174.4|5164.4|5169.4|5159.4|30
1586853900000|2020-04-14 08:45:00|5169.6|5159.6|5163.5|5153.5|5170.1|5160.1|5161.9|5151.9|73
1586854200000|2020-04-14 08:50:00|5163.4|5153.4|5161|5151|5165.5|5155.5|5161|5151|76
1586854500000|2020-04-14 08:55:00|5160.8|5150.8|5161.4|5151.4|5162.6|5152.6|5156.6|5146.6|103
1586854800000|2020-04-14 09:00:00|5161.6|5151.6|5161|5151|5162.9|5152.9|5158.4|5148.4|80
1586855100000|2020-04-14 09:05:00|5160.9|5150.9|5164|5154|5164.3|5154.3|5160.8|5150.8|47
1586855400000|2020-04-14 09:10:00|5163.9|5153.9|5165.5|5155.5|5165.8|5155.8|5162.4|5152.4|61
1586855700000|2020-04-14 09:15:00|5165.3|5155.3|5168.6|5158.6|5168.6|5158.6|5164.4|5154.4|37
1586856000000|2020-04-14 09:20:00|5168.5|5158.5|5171|5161|5174.8|5164.8|5167.5|5157.5|71
1586856300000|2020-04-14 09:25:00|5171.1|5161.1|5170.5|5160.5|5173.1|5163.1|5168.9|5158.9|62
1586856600000|2020-04-14 09:30:00|5170.8|5160.8|5169.9|5159.9|5171.8|5161.8|5168.9|5158.9|51
1586856900000|2020-04-14 09:35:00|5169.6|5159.6|5168.4|5158.4|5169.6|5159.6|5166.6|5156.6|38
1586857200000|2020-04-14 09:40:00|5168.1|5158.1|5166.8|5156.8|5168.1|5158.1|5166|5156|31
1586857500000|2020-04-14 09:45:00|5166.4|5156.4|5164.6|5154.6|5166.8|5156.8|5163.4|5153.4|37
1586857800000|2020-04-14 09:50:00|5164.5|5154.5|5163.5|5153.5|5164.8|5154.8|5162.9|5152.9|21
1586858100000|2020-04-14 09:55:00|5163.6|5153.6|5161.6|5151.6|5163.6|5153.6|5160.8|5150.8|52
1586858400000|2020-04-14 10:00:00|5161.5|5151.5|5160.5|5150.5|5161.9|5151.9|5159.6|5149.6|51
1586858700000|2020-04-14 10:05:00|5160.3|5150.3|5162.8|5152.8|5163.9|5153.9|5159.5|5149.5|59
1586859000000|2020-04-14 10:10:00|5163|5153|5162.5|5152.5|5164.9|5154.9|5162.3|5152.3|59
1586859300000|2020-04-14 10:15:00|5162.6|5152.6|5160.9|5150.9|5163.3|5153.3|5160|5150|58
1586859600000|2020-04-14 10:20:00|5160.8|5150.8|5159.4|5149.4|5160.8|5150.8|5157.9|5147.9|41
1586859900000|2020-04-14 10:25:00|5159|5149|5160.5|5150.5|5161.4|5151.4|5158.3|5148.3|40
1586860200000|2020-04-14 10:30:00|5160.9|5150.9|5161.5|5151.5|5162.1|5152.1|5159.8|5149.8|54
1586860500000|2020-04-14 10:35:00|5161.3|5151.3|5163.3|5153.3|5163.8|5153.8|5161|5151|25
1586860800000|2020-04-14 10:40:00|5163|5153|5165|5155|5165.6|5155.6|5162.5|5152.5|52
1586861100000|2020-04-14 10:45:00|5165.1|5155.1|5163.8|5153.8|5166.4|5156.4|5163.4|5153.4|55
1586861400000|2020-04-14 10:50:00|5164|5154|5161.8|5151.8|5164|5154|5159|5149|43
1586861700000|2020-04-14 10:55:00|5162|5152|5157.8|5147.8|5162.4|5152.4|5153.6|5143.6|90
1586862000000|2020-04-14 11:00:00|5158|5148|5156.9|5146.9|5158.3|5148.3|5155.1|5145.1|51
1586862300000|2020-04-14 11:05:00|5156.6|5146.6|5153|5143|5160.3|5150.3|5152.5|5142.5|89
1586862600000|2020-04-14 11:10:00|5152.8|5142.8|5154|5144|5154|5144|5148.1|5138.1|96
1586862900000|2020-04-14 11:15:00|5154.5|5144.5|5148.4|5138.4|5154.8|5144.8|5147|5137|97
1586863200000|2020-04-14 11:20:00|5148.1|5138.1|5150.4|5140.4|5151.9|5141.9|5148|5138|86
1586863500000|2020-04-14 11:25:00|5150.1|5140.1|5152.8|5142.8|5153.1|5143.1|5147.8|5137.8|67
1586863800000|2020-04-14 11:30:00|5152.6|5142.6|5158|5148|5160.3|5150.3|5150.1|5140.1|158
1586864100000|2020-04-14 11:35:00|5158.3|5148.3|5159.6|5149.6|5163.3|5153.3|5156.1|5146.1|124
1586864400000|2020-04-14 11:40:00|5159.9|5149.9|5162.3|5152.3|5162.4|5152.4|5156.6|5146.6|61
1586864700000|2020-04-14 11:45:00|5162.1|5152.1|5166.5|5156.5|5166.5|5156.5|5161.6|5151.6|53
1586865000000|2020-04-14 11:50:00|5166.4|5156.4|5170|5160|5173|5163|5165.8|5155.8|129
1586865300000|2020-04-14 11:55:00|5170.1|5160.1|5169.5|5159.5|5171.9|5161.9|5169.1|5159.1|50
1586865600000|2020-04-14 12:00:00|5169.1|5159.1|5165.1|5155.1|5171.9|5161.9|5164.3|5154.3|93
1586865900000|2020-04-14 12:05:00|5165.4|5155.4|5168.1|5158.1|5169.4|5159.4|5164.3|5154.3|120
1586866200000|2020-04-14 12:10:00|5167.6|5157.6|5173|5163|5175|5165|5167.6|5157.6|115
1586866500000|2020-04-14 12:15:00|5173.4|5163.4|5174.6|5164.6|5174.9|5164.9|5172.8|5162.8|48
1586866800000|2020-04-14 12:20:00|5174.5|5164.5|5182.8|5172.8|5182.9|5172.9|5174.1|5164.1|57
1586867100000|2020-04-14 12:25:00|5182.4|5172.4|5184|5174|5185.9|5175.9|5181.6|5171.6|107
1586867400000|2020-04-14 12:30:00|5184.3|5174.3|5182.6|5172.6|5188.9|5178.9|5179.6|5169.6|130
1586867700000|2020-04-14 12:35:00|5182.4|5172.4|5183.5|5173.5|5183.9|5173.9|5176.6|5166.6|122
1586868000000|2020-04-14 12:40:00|5183.3|5173.3|5179.4|5169.4|5184.9|5174.9|5177.8|5167.8|86
1586868300000|2020-04-14 12:45:00|5179.6|5169.6|5182.6|5172.6|5184|5174|5178.3|5168.3|114
1586868600000|2020-04-14 12:50:00|5182.4|5172.4|5184|5174|5188.1|5178.1|5181.6|5171.6|87
1586868900000|2020-04-14 12:55:00|5184.3|5174.3|5173.9|5163.9|5184.5|5174.5|5173.8|5163.8|129
1586869200000|2020-04-14 13:00:00|5172.9|5162.9|5176.6|5166.6|5178.4|5168.4|5171.4|5161.4|126
1586869500000|2020-04-14 13:05:00|5176.5|5166.5|5187|5177|5187.1|5177.1|5176.4|5166.4|75
1586869800000|2020-04-14 13:10:00|5186.6|5176.6|5192.4|5182.4|5193.6|5183.6|5186.6|5176.6|74
1586870100000|2020-04-14 13:15:00|5192.6|5182.6|5196.9|5186.9|5199.4|5189.4|5192.3|5182.3|162
1586870400000|2020-04-14 13:20:00|5196.8|5186.8|5192|5182|5196.8|5186.8|5190|5180|96
1586870700000|2020-04-14 13:25:00|5192.3|5182.3|5192.6|5182.6|5194|5184|5189|5179|90
1586871000000|2020-04-14 13:30:00|5192.4|5182.4|5187.8|5177.8|5192.6|5182.6|5177.1|5167.1|295
1586871300000|2020-04-14 13:35:00|5187.4|5177.4|5187.9|5177.9|5190.8|5180.8|5183.8|5173.8|170
1586871600000|2020-04-14 13:40:00|5187.4|5177.4|5186.4|5176.4|5187.4|5177.4|5180.6|5170.6|159
1586871900000|2020-04-14 13:45:00|5186|5176|5190|5180|5190|5180|5181.3|5171.3|156
1586872200000|2020-04-14 13:50:00|5189|5179|5192.6|5182.6|5193.9|5183.9|5187.4|5177.4|137
1586872500000|2020-04-14 13:55:00|5192.9|5182.9|5189.6|5179.6|5193.3|5183.3|5185|5175|121
1586872800000|2020-04-14 14:00:00|5190.4|5180.4|5186.8|5176.8|5190.4|5180.4|5184.3|5174.3|160
1586873100000|2020-04-14 14:05:00|5186|5176|5183.8|5173.8|5186.9|5176.9|5179.4|5169.4|146
1586873400000|2020-04-14 14:10:00|5184|5174|5176.6|5166.6|5185.6|5175.6|5174.6|5164.6|125
1586873700000|2020-04-14 14:15:00|5176.9|5166.9|5175|5165|5179.3|5169.3|5170.9|5160.9|147
1586874000000|2020-04-14 14:20:00|5175.3|5165.3|5174.8|5164.8|5178.1|5168.1|5171.8|5161.8|113
1586874300000|2020-04-14 14:25:00|5175.1|5165.1|5173.5|5163.5|5176|5166|5166.5|5156.5|151
1586874600000|2020-04-14 14:30:00|5171.9|5161.9|5167.4|5157.4|5171.9|5161.9|5165.8|5155.8|142
1586874900000|2020-04-14 14:35:00|5167.6|5157.6|5169.6|5159.6|5174.4|5164.4|5166.5|5156.5|84
1586875200000|2020-04-14 14:40:00|5169.9|5159.9|5169.1|5159.1|5170|5160|5166.5|5156.5|113
1586875500000|2020-04-14 14:45:00|5169.3|5159.3|5167.4|5157.4|5169.9|5159.9|5166|5156|99
1586875800000|2020-04-14 14:50:00|5167|5157|5171.1|5161.1|5173.8|5163.8|5165.5|5155.5|93
1586876100000|2020-04-14 14:55:00|5170.5|5160.5|5169.6|5159.6|5173.4|5163.4|5168|5158|109
1586876400000|2020-04-14 15:00:00|5170.1|5160.1|5167.8|5157.8|5174|5164|5166.6|5156.6|100
1586876700000|2020-04-14 15:05:00|5168|5158|5159.3|5149.3|5169.3|5159.3|5157.6|5147.6|145
1586877000000|2020-04-14 15:10:00|5159|5149|5152.9|5142.9|5159.5|5149.5|5150|5140|158
1586877300000|2020-04-14 15:15:00|5152.8|5142.8|5154.9|5144.9|5156.4|5146.4|5150.1|5140.1|142
1586877600000|2020-04-14 15:20:00|5154.8|5144.8|5153.9|5143.9|5160.9|5150.9|5152.9|5142.9|107
1586877900000|2020-04-14 15:25:00|5154.1|5144.1|5155.9|5145.9|5157.9|5147.9|5152.8|5142.8|118
1586878200000|2020-04-14 15:30:00|5155.8|5145.8|5160.6|5150.6|5161|5151|5152.6|5142.6|152
1586878500000|2020-04-14 15:35:00|5160.5|5150.5|5162|5152|5165.8|5155.8|5158.6|5148.6|144
1586878800000|2020-04-14 15:40:00|5161.8|5151.8|5159.4|5149.4|5162.4|5152.4|5155.9|5145.9|165
1586879100000|2020-04-14 15:45:00|5159.9|5149.9|5168.6|5158.6|5169.3|5159.3|5159.5|5149.5|196
1586879400000|2020-04-14 15:50:00|5168.4|5158.4|5168.1|5158.1|5168.4|5158.4|5165.9|5155.9|88
1586879700000|2020-04-14 15:55:00|5168|5158|5167|5157|5168|5158|5164.3|5154.3|79
1586880000000|2020-04-14 16:00:00|5167.3|5157.3|5173.3|5163.3|5174|5164|5166|5156|112
1586880300000|2020-04-14 16:05:00|5173.5|5163.5|5176.6|5166.6|5178.8|5168.8|5172.5|5162.5|102
1586880600000|2020-04-14 16:10:00|5176.8|5166.8|5177.8|5167.8|5179.1|5169.1|5174.3|5164.3|99
1586880900000|2020-04-14 16:15:00|5178.3|5168.3|5175.8|5165.8|5178.3|5168.3|5175.4|5165.4|131
1586881200000|2020-04-14 16:20:00|5176.1|5166.1|5181.3|5171.3|5182.4|5172.4|5175.6|5165.6|87
1586881500000|2020-04-14 16:25:00|5181|5171|5177.1|5167.1|5181.3|5171.3|5177.1|5167.1|73
1586881800000|2020-04-14 16:30:00|5177|5167|5181.3|5171.3|5182.4|5172.4|5177|5167|65
1586882100000|2020-04-14 16:35:00|5181.5|5171.5|5176.9|5166.9|5182.6|5172.6|5176.6|5166.6|51
1586882400000|2020-04-14 16:40:00|5177.3|5167.3|5183.6|5173.6|5184.4|5174.4|5177.1|5167.1|188
1586882700000|2020-04-14 16:45:00|5184|5174|5185.1|5175.1|5187.5|5177.5|5183.4|5173.4|154
1586883000000|2020-04-14 16:50:00|5185.5|5175.5|5183.9|5173.9|5186.3|5176.3|5182|5172|128
1586883300000|2020-04-14 16:55:00|5184.1|5174.1|5185.6|5175.6|5187.8|5177.8|5182.9|5172.9|89
1586908800000|2020-04-15 00:00:00|5170.5|5160.5|5171.1|5161.1|5174.6|5164.6|5170.5|5160.5|35
1586909100000|2020-04-15 00:05:00|5171.4|5161.4|5179|5169|5179.6|5169.6|5171.4|5161.4|38
1586909400000|2020-04-15 00:10:00|5179.1|5169.1|5178.8|5168.8|5179.1|5169.1|5176.3|5166.3|33
1586909700000|2020-04-15 00:15:00|5178.5|5168.5|5182|5172|5182|5172|5175.5|5165.5|51
1586910000000|2020-04-15 00:20:00|5181.9|5171.9|5178.8|5168.8|5182|5172|5176.8|5166.8|52
1586910300000|2020-04-15 00:25:00|5178.5|5168.5|5179.1|5169.1|5179.8|5169.8|5176.5|5166.5|34
1586910600000|2020-04-15 00:30:00|5179.4|5169.4|5175.1|5165.1|5179.4|5169.4|5174.4|5164.4|35
1586910900000|2020-04-15 00:35:00|5174.6|5164.6|5171.9|5161.9|5175.5|5165.5|5171.9|5161.9|31
1586911200000|2020-04-15 00:40:00|5171.6|5161.6|5171.4|5161.4|5171.6|5161.6|5169|5159|38
1586911500000|2020-04-15 00:45:00|5171.1|5161.1|5173|5163|5173|5163|5170|5160|41
1586911800000|2020-04-15 00:50:00|5173.4|5163.4|5173.5|5163.5|5176.1|5166.1|5173.1|5163.1|34
1586912100000|2020-04-15 00:55:00|5173.8|5163.8|5179.4|5169.4|5180.9|5170.9|5173.8|5163.8|77
1586912400000|2020-04-15 01:00:00|5178.9|5168.9|5174.5|5164.5|5182.5|5172.5|5174.4|5164.4|281
1586912700000|2020-04-15 01:05:00|5174.9|5164.9|5162.9|5152.9|5174.9|5164.9|5161.3|5151.3|320
1586913000000|2020-04-15 01:10:00|5162.5|5152.5|5166|5156|5168.9|5158.9|5157.3|5147.3|323
1586913300000|2020-04-15 01:15:00|5166.4|5156.4|5165.3|5155.3|5168.8|5158.8|5164|5154|170
1586913600000|2020-04-15 01:20:00|5165|5155|5151.8|5141.8|5165.4|5155.4|5150.8|5140.8|184
1586913900000|2020-04-15 01:25:00|5152|5142|5145.5|5135.5|5152|5142|5138.8|5128.8|345
1586914200000|2020-04-15 01:30:00|5145.6|5135.6|5150.5|5140.5|5153.4|5143.4|5145.6|5135.6|188
1586914500000|2020-04-15 01:35:00|5150.4|5140.4|5154.3|5144.3|5156.4|5146.4|5149.6|5139.6|149
1586914800000|2020-04-15 01:40:00|5155|5145|5153.8|5143.8|5156.5|5146.5|5152.3|5142.3|111
1586915100000|2020-04-15 01:45:00|5154.3|5144.3|5162.5|5152.5|5162.9|5152.9|5154.3|5144.3|141
1586915400000|2020-04-15 01:50:00|5162.3|5152.3|5166.5|5156.5|5167|5157|5159.9|5149.9|169
1586915700000|2020-04-15 01:55:00|5166.3|5156.3|5162.9|5152.9|5166.5|5156.5|5161|5151|117
1586916000000|2020-04-15 02:00:00|5162.6|5152.6|5158|5148|5162.8|5152.8|5157.3|5147.3|53
1586916300000|2020-04-15 02:05:00|5157.9|5147.9|5161.1|5151.1|5161.4|5151.4|5155.3|5145.3|93
1586916600000|2020-04-15 02:10:00|5160.8|5150.8|5160.6|5150.6|5163.6|5153.6|5160.5|5150.5|98
1586916900000|2020-04-15 02:15:00|5160.5|5150.5|5159|5149|5161|5151|5158.1|5148.1|39
1586917200000|2020-04-15 02:20:00|5158.8|5148.8|5159.4|5149.4|5160.1|5150.1|5158.1|5148.1|40
1586917500000|2020-04-15 02:25:00|5159.1|5149.1|5158.1|5148.1|5159.4|5149.4|5157.5|5147.5|24
1586917800000|2020-04-15 02:30:00|5158.5|5148.5|5164.4|5154.4|5165.9|5155.9|5158.5|5148.5|139
1586918100000|2020-04-15 02:35:00|5164.9|5154.9|5163.4|5153.4|5168.3|5158.3|5163|5153|183
1586918400000|2020-04-15 02:40:00|5163.6|5153.6|5162.1|5152.1|5168|5158|5162.1|5152.1|136
1586918700000|2020-04-15 02:45:00|5162.4|5152.4|5168|5158|5168.9|5158.9|5162|5152|132
1586919000000|2020-04-15 02:50:00|5167.5|5157.5|5172.5|5162.5|5174.3|5164.3|5164.5|5154.5|101
1586919300000|2020-04-15 02:55:00|5172.3|5162.3|5170.5|5160.5|5174.5|5164.5|5167.5|5157.5|92
1586919600000|2020-04-15 03:00:00|5170.8|5160.8|5173.3|5163.3|5175.4|5165.4|5170.3|5160.3|91
1586919900000|2020-04-15 03:05:00|5173|5163|5178.5|5168.5|5178.5|5168.5|5171.8|5161.8|75
1586920200000|2020-04-15 03:10:00|5178.3|5168.3|5178.4|5168.4|5180.6|5170.6|5175.4|5165.4|100
1586920500000|2020-04-15 03:15:00|5178.3|5168.3|5177.5|5167.5|5181.3|5171.3|5176.8|5166.8|94
1586920800000|2020-04-15 03:20:00|5178.5|5168.5|5178.3|5168.3|5181.1|5171.1|5176|5166|86
1586921100000|2020-04-15 03:25:00|5178.6|5168.6|5179.6|5169.6|5181.4|5171.4|5177.1|5167.1|91
1586921400000|2020-04-15 03:30:00|5179.4|5169.4|5178.4|5168.4|5179.5|5169.5|5177.1|5167.1|54
1586921700000|2020-04-15 03:35:00|5178.5|5168.5|5178.1|5168.1|5178.5|5168.5|5176.4|5166.4|57
1586922000000|2020-04-15 03:40:00|5178.4|5168.4|5179.6|5169.6|5180.3|5170.3|5177.4|5167.4|34
1586922300000|2020-04-15 03:45:00|5179.3|5169.3|5179.5|5169.5|5179.9|5169.9|5178.6|5168.6|22
1586922600000|2020-04-15 03:50:00|5179.9|5169.9|5180.3|5170.3|5180.4|5170.4|5179.9|5169.9|4
1586922900000|2020-04-15 03:55:00|5180|5170|5179.6|5169.6|5180.3|5170.3|5179.6|5169.6|10
1586923200000|2020-04-15 04:00:00|5179.9|5169.9|5180.3|5170.3|5180.3|5170.3|5179.1|5169.1|20
1586923500000|2020-04-15 04:05:00|5180|5170|5180.3|5170.3|5180.3|5170.3|5179.4|5169.4|5
1586923800000|2020-04-15 04:10:00|5180|5170|5180.3|5170.3|5180.5|5170.5|5179.5|5169.5|14
1586924100000|2020-04-15 04:15:00|5180.4|5170.4|5180|5170|5180.4|5170.4|5179.4|5169.4|12
1586924400000|2020-04-15 04:20:00|5180.3|5170.3|5183.5|5173.5|5184.4|5174.4|5179.8|5169.8|19
1586924700000|2020-04-15 04:25:00|5183.4|5173.4|5182.5|5172.5|5183.4|5173.4|5181.5|5171.5|21
1586925000000|2020-04-15 04:30:00|5182.3|5172.3|5187.5|5177.5|5188.8|5178.8|5182|5172|27
1586925300000|2020-04-15 04:35:00|5187.4|5177.4|5185.4|5175.4|5187.4|5177.4|5185.4|5175.4|29
1586925600000|2020-04-15 04:40:00|5185.1|5175.1|5185.3|5175.3|5185.4|5175.4|5184.6|5174.6|13
1586925900000|2020-04-15 04:45:00|5185.1|5175.1|5183.6|5173.6|5185.1|5175.1|5183.6|5173.6|11
1586926200000|2020-04-15 04:50:00|5183.5|5173.5|5183.4|5173.4|5183.6|5173.6|5182.9|5172.9|12
1586926500000|2020-04-15 04:55:00|5183.3|5173.3|5182.4|5172.4|5184.4|5174.4|5181.3|5171.3|19
1586926800000|2020-04-15 05:00:00|5182.3|5172.3|5185.3|5175.3|5185.3|5175.3|5181.9|5171.9|11
1586927100000|2020-04-15 05:05:00|5185|5175|5186.4|5176.4|5186.4|5176.4|5184|5174|22
1586927400000|2020-04-15 05:10:00|5186.1|5176.1|5182.3|5172.3|5186.1|5176.1|5181.4|5171.4|33
1586927700000|2020-04-15 05:15:00|5182|5172|5178|5168|5182|5172|5178|5168|38
1586928000000|2020-04-15 05:20:00|5178.1|5168.1|5173.8|5163.8|5178.1|5168.1|5173.3|5163.3|80
1586928300000|2020-04-15 05:25:00|5173.6|5163.6|5168.8|5158.8|5174.5|5164.5|5167.3|5157.3|87
1586928600000|2020-04-15 05:30:00|5168.9|5158.9|5176.8|5166.8|5177.4|5167.4|5167.1|5157.1|151
1586928900000|2020-04-15 05:35:00|5176.9|5166.9|5181.4|5171.4|5184.8|5174.8|5176.8|5166.8|107
1586929200000|2020-04-15 05:40:00|5181.1|5171.1|5182.8|5172.8|5182.8|5172.8|5179.4|5169.4|63
1586929500000|2020-04-15 05:45:00|5182.5|5172.5|5177.6|5167.6|5182.5|5172.5|5177.6|5167.6|78
1586929800000|2020-04-15 05:50:00|5177.8|5167.8|5174.5|5164.5|5177.8|5167.8|5172.8|5162.8|79
1586930100000|2020-04-15 05:55:00|5174.4|5164.4|5173.4|5163.4|5174.5|5164.5|5171.1|5161.1|91
1586930400000|2020-04-15 06:00:00|5173.3|5163.3|5167.5|5157.5|5174.8|5164.8|5166.6|5156.6|106
1586930700000|2020-04-15 06:05:00|5167.4|5157.4|5164.8|5154.8|5167.4|5157.4|5163.4|5153.4|109
1586931000000|2020-04-15 06:10:00|5165|5155|5159.1|5149.1|5165.5|5155.5|5157.3|5147.3|156
1586931300000|2020-04-15 06:15:00|5159.6|5149.6|5158.9|5148.9|5161.4|5151.4|5156.9|5146.9|144
1586931600000|2020-04-15 06:20:00|5158.6|5148.6|5160.4|5150.4|5161.1|5151.1|5155.4|5145.4|117
1586931900000|2020-04-15 06:25:00|5160.6|5150.6|5163.3|5153.3|5164|5154|5157.3|5147.3|116
1586932200000|2020-04-15 06:30:00|5163.5|5153.5|5154|5144|5163.5|5153.5|5153.1|5143.1|177
1586932500000|2020-04-15 06:35:00|5154.3|5144.3|5157.9|5147.9|5160.5|5150.5|5153.5|5143.5|141
1586932800000|2020-04-15 06:40:00|5158.1|5148.1|5158|5148|5160|5150|5156|5146|100
1586933100000|2020-04-15 06:45:00|5157.9|5147.9|5154.4|5144.4|5161.1|5151.1|5154.1|5144.1|133
1586933400000|2020-04-15 06:50:00|5154.6|5144.6|5155.5|5145.5|5156.6|5146.6|5152.9|5142.9|126
1586933700000|2020-04-15 06:55:00|5155.4|5145.4|5147.1|5137.1|5156|5146|5146.4|5136.4|168
1586934000000|2020-04-15 07:00:00|5146.4|5136.4|5148.9|5138.9|5154.5|5144.5|5146.4|5136.4|147
1586934300000|2020-04-15 07:05:00|5148.8|5138.8|5140.6|5130.6|5149.4|5139.4|5132.3|5122.3|162
1586934600000|2020-04-15 07:10:00|5140.9|5130.9|5141.9|5131.9|5142.4|5132.4|5136.4|5126.4|93
1586934900000|2020-04-15 07:15:00|5141.6|5131.6|5125.6|5115.6|5141.8|5131.8|5125.1|5115.1|114
1586935200000|2020-04-15 07:20:00|5125.3|5115.3|5118.6|5108.6|5125.6|5115.6|5117.3|5107.3|163
1586935500000|2020-04-15 07:25:00|5118.3|5108.3|5118.4|5108.4|5122.6|5112.6|5117.8|5107.8|128
1586935800000|2020-04-15 07:30:00|5118.6|5108.6|5123.3|5113.3|5123.8|5113.8|5118|5108|97
1586936100000|2020-04-15 07:35:00|5123.4|5113.4|5117.4|5107.4|5125.1|5115.1|5116.1|5106.1|127
1586936400000|2020-04-15 07:40:00|5117.6|5107.6|5116.8|5106.8|5120.6|5110.6|5112.6|5102.6|114
1586936700000|2020-04-15 07:45:00|5116.6|5106.6|5114.9|5104.9|5118.3|5108.3|5114.9|5104.9|55
1586937000000|2020-04-15 07:50:00|5115.3|5105.3|5109.9|5099.9|5116|5106|5106.9|5096.9|100
1586937300000|2020-04-15 07:55:00|5110|5100|5107|5097|5113|5103|5107|5097|116
1586937600000|2020-04-15 08:00:00|5107.1|5097.1|5113.4|5103.4|5114.5|5104.5|5101|5091|133
1586937900000|2020-04-15 08:05:00|5113.6|5103.6|5111.4|5101.4|5116.6|5106.6|5111.4|5101.4|109
1586938200000|2020-04-15 08:10:00|5111.3|5101.3|5104.4|5094.4|5111.6|5101.6|5102.1|5092.1|95
1586938500000|2020-04-15 08:15:00|5104.6|5094.6|5100.3|5090.3|5104.9|5094.9|5090.3|5080.3|125
1586938800000|2020-04-15 08:20:00|5101.1|5091.1|5104|5094|5104|5094|5099.1|5089.1|64
1586939100000|2020-04-15 08:25:00|5103.9|5093.9|5104.4|5094.4|5107.3|5097.3|5102.6|5092.6|62
1586939400000|2020-04-15 08:30:00|5104.1|5094.1|5108.5|5098.5|5108.5|5098.5|5102.4|5092.4|50
1586939700000|2020-04-15 08:35:00|5108.3|5098.3|5104.5|5094.5|5108.3|5098.3|5103.6|5093.6|51
1586940000000|2020-04-15 08:40:00|5104.9|5094.9|5094.9|5084.9|5107.1|5097.1|5093.9|5083.9|101
1586940300000|2020-04-15 08:45:00|5095|5085|5084.5|5074.5|5096.3|5086.3|5084.5|5074.5|141
1586940600000|2020-04-15 08:50:00|5084.3|5074.3|5089.6|5079.6|5092.6|5082.6|5082.4|5072.4|120
1586940900000|2020-04-15 08:55:00|5089.5|5079.5|5097.3|5087.3|5098.4|5088.4|5088.6|5078.6|117
1586941200000|2020-04-15 09:00:00|5097.4|5087.4|5100.3|5090.3|5101.5|5091.5|5096.6|5086.6|99
1586941500000|2020-04-15 09:05:00|5100.4|5090.4|5095.8|5085.8|5101.1|5091.1|5094.6|5084.6|81
1586941800000|2020-04-15 09:10:00|5096|5086|5101.1|5091.1|5101.1|5091.1|5092.6|5082.6|73
1586942100000|2020-04-15 09:15:00|5101.6|5091.6|5096.8|5086.8|5102.1|5092.1|5095.5|5085.5|63
1586942400000|2020-04-15 09:20:00|5097|5087|5093.4|5083.4|5098.6|5088.6|5092.9|5082.9|65
1586942700000|2020-04-15 09:25:00|5093.9|5083.9|5093.4|5083.4|5096.8|5086.8|5090.4|5080.4|68
1586943000000|2020-04-15 09:30:00|5093.6|5083.6|5103.4|5093.4|5103.4|5093.4|5093.6|5083.6|90
1586943300000|2020-04-15 09:35:00|5103.6|5093.6|5104.8|5094.8|5106.5|5096.5|5102.9|5092.9|96
1586943600000|2020-04-15 09:40:00|5104.5|5094.5|5106.1|5096.1|5106.5|5096.5|5103|5093|73
1586943900000|2020-04-15 09:45:00|5105.9|5095.9|5100.9|5090.9|5106.8|5096.8|5099.6|5089.6|70
1586944200000|2020-04-15 09:50:00|5100|5090|5099|5089|5100.4|5090.4|5096.1|5086.1|51
1586944500000|2020-04-15 09:55:00|5099.5|5089.5|5101.1|5091.1|5101.6|5091.6|5097.9|5087.9|65
1586944800000|2020-04-15 10:00:00|5101.4|5091.4|5107.5|5097.5|5108.8|5098.8|5101.1|5091.1|65
1586945100000|2020-04-15 10:05:00|5107.8|5097.8|5105.3|5095.3|5108.6|5098.6|5105.3|5095.3|60
1586945400000|2020-04-15 10:10:00|5105.6|5095.6|5105.9|5095.9|5106.1|5096.1|5103.1|5093.1|60
1586945700000|2020-04-15 10:15:00|5106.1|5096.1|5105.1|5095.1|5106.5|5096.5|5104|5094|58
1586946000000|2020-04-15 10:20:00|5105.4|5095.4|5103.4|5093.4|5105.4|5095.4|5103.1|5093.1|29
1586946300000|2020-04-15 10:25:00|5103.5|5093.5|5097.1|5087.1|5104|5094|5096.8|5086.8|58
1586946600000|2020-04-15 10:30:00|5097|5087|5097.9|5087.9|5100.3|5090.3|5096.3|5086.3|48
1586946900000|2020-04-15 10:35:00|5097.6|5087.6|5094|5084|5097.9|5087.9|5092.3|5082.3|62
1586947200000|2020-04-15 10:40:00|5093.8|5083.8|5091.4|5081.4|5094.9|5084.9|5088.8|5078.8|56
1586947500000|2020-04-15 10:45:00|5091.1|5081.1|5091.5|5081.5|5093.4|5083.4|5090.6|5080.6|49
1586947800000|2020-04-15 10:50:00|5091.4|5081.4|5093.1|5083.1|5093.3|5083.3|5090.3|5080.3|78
1586948100000|2020-04-15 10:55:00|5093.6|5083.6|5096.4|5086.4|5096.4|5086.4|5092.5|5082.5|60
1586948400000|2020-04-15 11:00:00|5096.6|5086.6|5097.1|5087.1|5098.5|5088.5|5096.5|5086.5|76
1586948700000|2020-04-15 11:05:00|5096.6|5086.6|5095.9|5085.9|5097.4|5087.4|5092.4|5082.4|81
1586949000000|2020-04-15 11:10:00|5094.8|5084.8|5097.4|5087.4|5098|5088|5092.4|5082.4|56
1586949300000|2020-04-15 11:15:00|5097.5|5087.5|5090.6|5080.6|5097.5|5087.5|5088.8|5078.8|87
1586949600000|2020-04-15 11:20:00|5090.5|5080.5|5085.9|5075.9|5091.5|5081.5|5085.8|5075.8|76
1586949900000|2020-04-15 11:25:00|5086.1|5076.1|5091.4|5081.4|5091.4|5081.4|5086.1|5076.1|75
1586950200000|2020-04-15 11:30:00|5091.3|5081.3|5087.8|5077.8|5093.8|5083.8|5087.8|5077.8|151
1586950500000|2020-04-15 11:35:00|5088|5078|5090.9|5080.9|5092.4|5082.4|5088|5078|83
1586950800000|2020-04-15 11:40:00|5090.6|5080.6|5087.4|5077.4|5090.6|5080.6|5083|5073|89
1586951100000|2020-04-15 11:45:00|5087.8|5077.8|5089.3|5079.3|5090|5080|5085.9|5075.9|62
1586951400000|2020-04-15 11:50:00|5089.4|5079.4|5092|5082|5092.6|5082.6|5088.3|5078.3|76
1586951700000|2020-04-15 11:55:00|5092.3|5082.3|5094.3|5084.3|5094.6|5084.6|5091.1|5081.1|56
1586952000000|2020-04-15 12:00:00|5095.1|5085.1|5097.1|5087.1|5097.4|5087.4|5094.6|5084.6|71
1586952300000|2020-04-15 12:05:00|5097.4|5087.4|5095.3|5085.3|5097.8|5087.8|5090.6|5080.6|104
1586952600000|2020-04-15 12:10:00|5095|5085|5093.8|5083.8|5095.8|5085.8|5092.3|5082.3|100
1586952900000|2020-04-15 12:15:00|5093.6|5083.6|5099.8|5089.8|5100|5090|5093.6|5083.6|101
1586953200000|2020-04-15 12:20:00|5099.9|5089.9|5095.6|5085.6|5100.3|5090.3|5095.6|5085.6|88
1586953500000|2020-04-15 12:25:00|5094.9|5084.9|5092.8|5082.8|5096|5086|5090.6|5080.6|116
1586953800000|2020-04-15 12:30:00|5092.9|5082.9|5083.9|5073.9|5092.9|5082.9|5083.8|5073.8|158
1586954100000|2020-04-15 12:35:00|5083.6|5073.6|5077.4|5067.4|5084.1|5074.1|5076.1|5066.1|142
1586954400000|2020-04-15 12:40:00|5077.1|5067.1|5083.4|5073.4|5086.8|5076.8|5076.1|5066.1|102
1586954700000|2020-04-15 12:45:00|5083|5073|5086.1|5076.1|5087.3|5077.3|5081.8|5071.8|120
1586955000000|2020-04-15 12:50:00|5085.9|5075.9|5091.5|5081.5|5092.5|5082.5|5084.1|5074.1|138
1586955300000|2020-04-15 12:55:00|5090.8|5080.8|5091.6|5081.6|5093.6|5083.6|5088.5|5078.5|101
1586955600000|2020-04-15 13:00:00|5091.8|5081.8|5095.4|5085.4|5099.6|5089.6|5079.8|5069.8|202
1586955900000|2020-04-15 13:05:00|5095.1|5085.1|5098.8|5088.8|5100.5|5090.5|5092.4|5082.4|128
1586956200000|2020-04-15 13:10:00|5098.6|5088.6|5099.8|5089.8|5100.3|5090.3|5095.6|5085.6|94
1586956500000|2020-04-15 13:15:00|5100.3|5090.3|5110.4|5100.4|5110.4|5100.4|5100.3|5090.3|150
1586956800000|2020-04-15 13:20:00|5110.6|5100.6|5109.8|5099.8|5113.1|5103.1|5106.9|5096.9|152
1586957100000|2020-04-15 13:25:00|5110|5100|5112.9|5102.9|5113|5103|5107.5|5097.5|111
1586957400000|2020-04-15 13:30:00|5112.6|5102.6|5111|5101|5113.8|5103.8|5109.8|5099.8|216
1586957700000|2020-04-15 13:35:00|5111.3|5101.3|5115.9|5105.9|5116.3|5106.3|5109.6|5099.6|162
1586958000000|2020-04-15 13:40:00|5115.6|5105.6|5105.9|5095.9|5116.8|5106.8|5105.6|5095.6|168
1586958300000|2020-04-15 13:45:00|5106.3|5096.3|5108.9|5098.9|5112.4|5102.4|5102.9|5092.9|131
1586958600000|2020-04-15 13:50:00|5109|5099|5101.9|5091.9|5112|5102|5100.4|5090.4|171
1586958900000|2020-04-15 13:55:00|5101.6|5091.6|5109.3|5099.3|5111.5|5101.5|5097.6|5087.6|157
1586959200000|2020-04-15 14:00:00|5109.5|5099.5|5099|5089|5109.5|5099.5|5099|5089|144
1586959500000|2020-04-15 14:05:00|5099.1|5089.1|5098.6|5088.6|5099.6|5089.6|5091.1|5081.1|219
1586959800000|2020-04-15 14:10:00|5098.4|5088.4|5097.6|5087.6|5102.1|5092.1|5096.9|5086.9|137
1586960100000|2020-04-15 14:15:00|5097.8|5087.8|5097|5087|5098|5088|5092.9|5082.9|110
1586960400000|2020-04-15 14:20:00|5097.3|5087.3|5105|5095|5105.4|5095.4|5097.1|5087.1|136
1586960700000|2020-04-15 14:25:00|5104.8|5094.8|5106.4|5096.4|5108|5098|5102.6|5092.6|115
1586961000000|2020-04-15 14:30:00|5106.1|5096.1|5110.8|5100.8|5112.5|5102.5|5105.5|5095.5|185
1586961300000|2020-04-15 14:35:00|5111|5101|5108.1|5098.1|5111.3|5101.3|5103.9|5093.9|121
1586961600000|2020-04-15 14:40:00|5108.5|5098.5|5113.9|5103.9|5115.1|5105.1|5107.9|5097.9|134
1586961900000|2020-04-15 14:45:00|5114.1|5104.1|5116.6|5106.6|5121.1|5111.1|5111.6|5101.6|171
1586962200000|2020-04-15 14:50:00|5116.5|5106.5|5116.8|5106.8|5116.8|5106.8|5110.1|5100.1|148
1586962500000|2020-04-15 14:55:00|5117|5107|5118.1|5108.1|5119.5|5109.5|5113.6|5103.6|121
1586962800000|2020-04-15 15:00:00|5119.1|5109.1|5119.5|5109.5|5124.8|5114.8|5117.4|5107.4|152
1586963100000|2020-04-15 15:05:00|5119.1|5109.1|5119.8|5109.8|5121.4|5111.4|5116.4|5106.4|108
1586963400000|2020-04-15 15:10:00|5119.3|5109.3|5112|5102|5121.8|5111.8|5106.8|5096.8|158
1586963700000|2020-04-15 15:15:00|5112.1|5102.1|5111.9|5101.9|5113.9|5103.9|5109.9|5099.9|129
1586964000000|2020-04-15 15:20:00|5111.8|5101.8|5109|5099|5115.9|5105.9|5108.1|5098.1|119
1586964300000|2020-04-15 15:25:00|5108.8|5098.8|5118.1|5108.1|5120.1|5110.1|5108.4|5098.4|143
1586964600000|2020-04-15 15:30:00|5117.3|5107.3|5126.6|5116.6|5127.8|5117.8|5117.3|5107.3|154
1586964900000|2020-04-15 15:35:00|5126.3|5116.3|5127.4|5117.4|5128.6|5118.6|5125.4|5115.4|144
1586965200000|2020-04-15 15:40:00|5127.3|5117.3|5120.6|5110.6|5127.3|5117.3|5113.1|5103.1|166
1586965500000|2020-04-15 15:45:00|5120.5|5110.5|5112.5|5102.5|5122.8|5112.8|5112.5|5102.5|196
1586965800000|2020-04-15 15:50:00|5112.8|5102.8|5117.5|5107.5|5121.4|5111.4|5112.6|5102.6|138
1586966100000|2020-04-15 15:55:00|5117.8|5107.8|5112.4|5102.4|5119.4|5109.4|5111.8|5101.8|107
1586966400000|2020-04-15 16:00:00|5112.3|5102.3|5112.9|5102.9|5115.1|5105.1|5110.6|5100.6|60
1586966700000|2020-04-15 16:05:00|5112.6|5102.6|5112.8|5102.8|5114.4|5104.4|5112|5102|43
1586967000000|2020-04-15 16:10:00|5113|5103|5114.4|5104.4|5114.9|5104.9|5112.5|5102.5|61
1586967300000|2020-04-15 16:15:00|5114.5|5104.5|5111.5|5101.5|5115.1|5105.1|5110.6|5100.6|92
1586967600000|2020-04-15 16:20:00|5111.8|5101.8|5114|5104|5114.3|5104.3|5111.3|5101.3|85
1586967900000|2020-04-15 16:25:00|5113.8|5103.8|5110.6|5100.6|5114.1|5104.1|5107.9|5097.9|102
1586968200000|2020-04-15 16:30:00|5110.9|5100.9|5108.6|5098.6|5111.1|5101.1|5106.5|5096.5|123
1586968500000|2020-04-15 16:35:00|5108.9|5098.9|5106.8|5096.8|5109.8|5099.8|5106.8|5096.8|65
1586968800000|2020-04-15 16:40:00|5106.5|5096.5|5108.8|5098.8|5109.5|5099.5|5105.9|5095.9|108
1586969100000|2020-04-15 16:45:00|5108.4|5098.4|5113.5|5103.5|5113.8|5103.8|5107.6|5097.6|76
1586969400000|2020-04-15 16:50:00|5113.8|5103.8|5117.3|5107.3|5119.3|5109.3|5113.8|5103.8|77
1586969700000|2020-04-15 16:55:00|5117|5107|5113.9|5103.9|5118.3|5108.3|5113.9|5103.9|110
1586995200000|2020-04-16 00:00:00|5107.3|5097.3|5107.5|5097.5|5107.8|5097.8|5106.1|5096.1|26
1586995500000|2020-04-16 00:05:00|5108.3|5098.3|5112.4|5102.4|5113.8|5103.8|5108.3|5098.3|42
1586995800000|2020-04-16 00:10:00|5112.5|5102.5|5108.1|5098.1|5113.1|5103.1|5108.1|5098.1|18
1586996100000|2020-04-16 00:15:00|5107.6|5097.6|5103.6|5093.6|5107.6|5097.6|5102.3|5092.3|54
1586996400000|2020-04-16 00:20:00|5103.5|5093.5|5101.5|5091.5|5103.8|5093.8|5099.5|5089.5|55
1586996700000|2020-04-16 00:25:00|5101|5091|5099.5|5089.5|5101|5091|5099|5089|24
1586997000000|2020-04-16 00:30:00|5098.3|5088.3|5096|5086|5098.3|5088.3|5095.5|5085.5|23
1586997300000|2020-04-16 00:35:00|5095.9|5085.9|5095.6|5085.6|5096.9|5086.9|5095.5|5085.5|11
1586997600000|2020-04-16 00:40:00|5095.5|5085.5|5097.5|5087.5|5097.5|5087.5|5095.5|5085.5|8
1586997900000|2020-04-16 00:45:00|5097.3|5087.3|5098.8|5088.8|5099|5089|5097|5087|12
1586998200000|2020-04-16 00:50:00|5099|5089|5103.8|5093.8|5104.8|5094.8|5099|5089|23
1586998500000|2020-04-16 00:55:00|5103.9|5093.9|5106.4|5096.4|5107.8|5097.8|5103.6|5093.6|54
1586998800000|2020-04-16 01:00:00|5106.5|5096.5|5123.4|5113.4|5123.5|5113.5|5105.6|5095.6|345
1586999100000|2020-04-16 01:05:00|5123.8|5113.8|5121.4|5111.4|5124|5114|5117.3|5107.3|169
1586999400000|2020-04-16 01:10:00|5121.5|5111.5|5125.8|5115.8|5127.5|5117.5|5121.1|5111.1|173
1586999700000|2020-04-16 01:15:00|5126|5116|5122.8|5112.8|5126.8|5116.8|5118.8|5108.8|164
1587000000000|2020-04-16 01:20:00|5123|5113|5120.3|5110.3|5123.1|5113.1|5115.3|5105.3|98
1587000300000|2020-04-16 01:25:00|5120.1|5110.1|5125|5115|5125.5|5115.5|5118.8|5108.8|101
1587000600000|2020-04-16 01:30:00|5125.3|5115.3|5129|5119|5129|5119|5125.3|5115.3|135
1587000900000|2020-04-16 01:35:00|5128.8|5118.8|5127.9|5117.9|5130.8|5120.8|5126.5|5116.5|103
1587001200000|2020-04-16 01:40:00|5128|5118|5127.3|5117.3|5130.3|5120.3|5125.8|5115.8|95
1587001500000|2020-04-16 01:45:00|5127|5117|5128.1|5118.1|5128.5|5118.5|5122|5112|146
1587001800000|2020-04-16 01:50:00|5128.3|5118.3|5125.3|5115.3|5128.3|5118.3|5124|5114|137
1587002100000|2020-04-16 01:55:00|5125.4|5115.4|5123.8|5113.8|5125.6|5115.6|5123.8|5113.8|86
1587002400000|2020-04-16 02:00:00|5124|5114|5123.9|5113.9|5125.6|5115.6|5122|5112|75
1587002700000|2020-04-16 02:05:00|5124|5114|5126.5|5116.5|5126.6|5116.6|5122.8|5112.8|63
1587003000000|2020-04-16 02:10:00|5126.6|5116.6|5129.4|5119.4|5129.4|5119.4|5123.3|5113.3|62
1587003300000|2020-04-16 02:15:00|5129.1|5119.1|5128.1|5118.1|5129.4|5119.4|5126.4|5116.4|33
1587003600000|2020-04-16 02:20:00|5128.4|5118.4|5129|5119|5130.3|5120.3|5127.1|5117.1|49
1587003900000|2020-04-16 02:25:00|5128.6|5118.6|5127|5117|5128.6|5118.6|5125.6|5115.6|39
1587004200000|2020-04-16 02:30:00|5127.4|5117.4|5129.6|5119.6|5132|5122|5127.4|5117.4|110
1587004500000|2020-04-16 02:35:00|5129.9|5119.9|5130.6|5120.6|5131.3|5121.3|5127.9|5117.9|111
1587004800000|2020-04-16 02:40:00|5130.8|5120.8|5132.3|5122.3|5132.5|5122.5|5130.6|5120.6|81
1587005100000|2020-04-16 02:45:00|5132.5|5122.5|5131.9|5121.9|5135.4|5125.4|5129.5|5119.5|119
1587005400000|2020-04-16 02:50:00|5131.6|5121.6|5128|5118|5131.6|5121.6|5126.6|5116.6|90
1587005700000|2020-04-16 02:55:00|5128.3|5118.3|5129|5119|5130.5|5120.5|5127.6|5117.6|155
1587006000000|2020-04-16 03:00:00|5129.3|5119.3|5126.5|5116.5|5129.4|5119.4|5125.8|5115.8|130
1587006300000|2020-04-16 03:05:00|5126.3|5116.3|5126.5|5116.5|5128|5118|5125.4|5115.4|109
1587006600000|2020-04-16 03:10:00|5126.8|5116.8|5128.3|5118.3|5129.3|5119.3|5125.5|5115.5|72
1587006900000|2020-04-16 03:15:00|5128|5118|5126.1|5116.1|5128|5118|5125|5115|123
1587007200000|2020-04-16 03:20:00|5125.9|5115.9|5124.4|5114.4|5127.5|5117.5|5123.5|5113.5|71
1587007500000|2020-04-16 03:25:00|5124.6|5114.6|5125.4|5115.4|5125.4|5115.4|5124.5|5114.5|54
1587007800000|2020-04-16 03:30:00|5125.6|5115.6|5124.4|5114.4|5127.5|5117.5|5124.3|5114.3|42
1587008100000|2020-04-16 03:35:00|5124.3|5114.3|5122.9|5112.9|5124.3|5114.3|5121.8|5111.8|13
1587008400000|2020-04-16 03:40:00|5122.8|5112.8|5122.8|5112.8|5122.9|5112.9|5121.8|5111.8|18
1587008700000|2020-04-16 03:45:00|5123|5113|5123.8|5113.8|5123.9|5113.9|5123|5113|10
1587009000000|2020-04-16 03:50:00|5123.9|5113.9|5123.8|5113.8|5124|5114|5122.8|5112.8|18
1587009300000|2020-04-16 03:55:00|5123.5|5113.5|5122.8|5112.8|5123.8|5113.8|5122.3|5112.3|19
1587009600000|2020-04-16 04:00:00|5123|5113|5123|5113|5123.9|5113.9|5122.9|5112.9|11
1587009900000|2020-04-16 04:05:00|5123.3|5113.3|5123.8|5113.8|5123.9|5113.9|5123|5113|12
1587010200000|2020-04-16 04:10:00|5123.9|5113.9|5124.3|5114.3|5124.8|5114.8|5123.9|5113.9|14
1587010500000|2020-04-16 04:15:00|5124.6|5114.6|5123.9|5113.9|5124.6|5114.6|5123.3|5113.3|20
1587010800000|2020-04-16 04:20:00|5123.8|5113.8|5123|5113|5124|5114|5123|5113|11
1587011100000|2020-04-16 04:25:00|5123.1|5113.1|5122.9|5112.9|5123.1|5113.1|5122.9|5112.9|4
1587011400000|2020-04-16 04:30:00|5122.8|5112.8|5122.3|5112.3|5122.8|5112.8|5122.3|5112.3|5
1587011700000|2020-04-16 04:35:00|5122.1|5112.1|5122.6|5112.6|5122.6|5112.6|5122.1|5112.1|8
1587012000000|2020-04-16 04:40:00|5122.9|5112.9|5123.1|5113.1|5123.1|5113.1|5122.1|5112.1|7
1587012300000|2020-04-16 04:45:00|5123.4|5113.4|5123.6|5113.6|5123.6|5113.6|5122.3|5112.3|11
1587012600000|2020-04-16 04:50:00|5123.8|5113.8|5124.5|5114.5|5124.5|5114.5|5123.8|5113.8|11
1587012900000|2020-04-16 04:55:00|5125.3|5115.3|5125.4|5115.4|5125.8|5115.8|5125.1|5115.1|6
1587013200000|2020-04-16 05:00:00|5125.3|5115.3|5122.6|5112.6|5125.5|5115.5|5122.1|5112.1|21
1587013500000|2020-04-16 05:05:00|5122.9|5112.9|5120.1|5110.1|5123|5113|5120|5110|39
1587013800000|2020-04-16 05:10:00|5120.4|5110.4|5121|5111|5121.1|5111.1|5120|5110|12
1587014100000|2020-04-16 05:15:00|5121.3|5111.3|5124.9|5114.9|5125.6|5115.6|5121.3|5111.3|58
1587014400000|2020-04-16 05:20:00|5125.1|5115.1|5128.6|5118.6|5129.6|5119.6|5123.8|5113.8|61
1587014700000|2020-04-16 05:25:00|5128.9|5118.9|5129.5|5119.5|5130|5120|5128.3|5118.3|47
1587015000000|2020-04-16 05:30:00|5129.8|5119.8|5129|5119|5132.4|5122.4|5128.5|5118.5|103
1587015300000|2020-04-16 05:35:00|5129.3|5119.3|5128|5118|5132|5122|5123.8|5113.8|58
1587015600000|2020-04-16 05:40:00|5127.9|5117.9|5126.4|5116.4|5129.8|5119.8|5123.3|5113.3|83
1587015900000|2020-04-16 05:45:00|5126.6|5116.6|5124.8|5114.8|5129.1|5119.1|5124.8|5114.8|49
1587016200000|2020-04-16 05:50:00|5124.9|5114.9|5126.3|5116.3|5129.9|5119.9|5124.9|5114.9|58
1587016500000|2020-04-16 05:55:00|5126.1|5116.1|5127.6|5117.6|5127.6|5117.6|5121.5|5111.5|53
1587016800000|2020-04-16 06:00:00|5127.9|5117.9|5121.3|5111.3|5127.9|5117.9|5118.9|5108.9|92
1587017100000|2020-04-16 06:05:00|5121|5111|5119.6|5109.6|5121.5|5111.5|5119|5109|104
1587017400000|2020-04-16 06:10:00|5119.8|5109.8|5124.9|5114.9|5125.3|5115.3|5119.3|5109.3|108
1587017700000|2020-04-16 06:15:00|5124.6|5114.6|5127|5117|5128.1|5118.1|5123.3|5113.3|114
1587018000000|2020-04-16 06:20:00|5126.6|5116.6|5129.8|5119.8|5130|5120|5124.5|5114.5|145
1587018300000|2020-04-16 06:25:00|5130|5120|5137.4|5127.4|5137.6|5127.6|5128.8|5118.8|145
1587018600000|2020-04-16 06:30:00|5137.5|5127.5|5139.3|5129.3|5142.3|5132.3|5133.4|5123.4|130
1587018900000|2020-04-16 06:35:00|5139.4|5129.4|5135.4|5125.4|5142.5|5132.5|5135.4|5125.4|142
1587019200000|2020-04-16 06:40:00|5135.6|5125.6|5138.1|5128.1|5143.3|5133.3|5135.4|5125.4|153
1587019500000|2020-04-16 06:45:00|5137.9|5127.9|5135.5|5125.5|5140.4|5130.4|5135.3|5125.3|145
1587019800000|2020-04-16 06:50:00|5135.3|5125.3|5133.8|5123.8|5135.4|5125.4|5128|5118|106
1587020100000|2020-04-16 06:55:00|5133.5|5123.5|5133.1|5123.1|5135.5|5125.5|5131.4|5121.4|122
1587020400000|2020-04-16 07:00:00|5133.4|5123.4|5142.1|5132.1|5143.6|5133.6|5133.3|5123.3|160
1587020700000|2020-04-16 07:05:00|5142.4|5132.4|5145.9|5135.9|5146.6|5136.6|5139.9|5129.9|149
1587021000000|2020-04-16 07:10:00|5145.6|5135.6|5145.3|5135.3|5149|5139|5144.4|5134.4|114
1587021300000|2020-04-16 07:15:00|5145.1|5135.1|5135.1|5125.1|5145.1|5135.1|5134.6|5124.6|140
1587021600000|2020-04-16 07:20:00|5135.4|5125.4|5142|5132|5142|5132|5135.4|5125.4|69
1587021900000|2020-04-16 07:25:00|5142.1|5132.1|5139.8|5129.8|5142.5|5132.5|5137.4|5127.4|87
1587022200000|2020-04-16 07:30:00|5139.9|5129.9|5133.4|5123.4|5143|5133|5132.9|5122.9|89
1587022500000|2020-04-16 07:35:00|5133.1|5123.1|5130.3|5120.3|5133.4|5123.4|5127.3|5117.3|99
1587022800000|2020-04-16 07:40:00|5129.8|5119.8|5128.9|5118.9|5130.8|5120.8|5127.4|5117.4|69
1587023100000|2020-04-16 07:45:00|5128.6|5118.6|5129.8|5119.8|5130.6|5120.6|5127.5|5117.5|43
1587023400000|2020-04-16 07:50:00|5130|5120|5130|5120|5131.8|5121.8|5129|5119|81
1587023700000|2020-04-16 07:55:00|5129.8|5119.8|5129|5119|5132|5122|5129|5119|37
1587024000000|2020-04-16 08:00:00|5129.3|5119.3|5121.4|5111.4|5129.5|5119.5|5119.5|5109.5|136
1587024300000|2020-04-16 08:05:00|5121|5111|5122.1|5112.1|5123.5|5113.5|5120.1|5110.1|93
1587024600000|2020-04-16 08:10:00|5122.4|5112.4|5124.8|5114.8|5125|5115|5122.1|5112.1|41
1587024900000|2020-04-16 08:15:00|5125.6|5115.6|5123.9|5113.9|5129.3|5119.3|5123.5|5113.5|57
1587025200000|2020-04-16 08:20:00|5124.5|5114.5|5124.5|5114.5|5125.8|5115.8|5123.1|5113.1|66
1587025500000|2020-04-16 08:25:00|5124.4|5114.4|5124.3|5114.3|5125.9|5115.9|5123.1|5113.1|58
1587025800000|2020-04-16 08:30:00|5124.5|5114.5|5125.4|5115.4|5126|5116|5124|5114|49
1587026100000|2020-04-16 08:35:00|5125.9|5115.9|5126|5116|5127.4|5117.4|5125.9|5115.9|29
1587026400000|2020-04-16 08:40:00|5125.6|5115.6|5128.9|5118.9|5128.9|5118.9|5125.6|5115.6|41
1587026700000|2020-04-16 08:45:00|5129|5119|5133.9|5123.9|5134.3|5124.3|5128.9|5118.9|56
1587027000000|2020-04-16 08:50:00|5134.1|5124.1|5134.3|5124.3|5139|5129|5131.9|5121.9|86
1587027300000|2020-04-16 08:55:00|5134.4|5124.4|5133.9|5123.9|5136.6|5126.6|5133.1|5123.1|38
1587027600000|2020-04-16 09:00:00|5134.1|5124.1|5131.3|5121.3|5135|5125|5130.8|5120.8|91
1587027900000|2020-04-16 09:05:00|5131|5121|5132.5|5122.5|5134.8|5124.8|5130.8|5120.8|70
1587028200000|2020-04-16 09:10:00|5132.3|5122.3|5134.5|5124.5|5135.3|5125.3|5131.9|5121.9|37
1587028500000|2020-04-16 09:15:00|5134.8|5124.8|5135.9|5125.9|5137.6|5127.6|5134.5|5124.5|45
1587028800000|2020-04-16 09:20:00|5135.5|5125.5|5128.6|5118.6|5135.5|5125.5|5128|5118|42
1587029100000|2020-04-16 09:25:00|5128.8|5118.8|5126.4|5116.4|5131.4|5121.4|5126.4|5116.4|51
1587029400000|2020-04-16 09:30:00|5126.9|5116.9|5128.4|5118.4|5129.1|5119.1|5125.6|5115.6|72
1587029700000|2020-04-16 09:35:00|5128.5|5118.5|5129.5|5119.5|5130.9|5120.9|5128.1|5118.1|60
1587030000000|2020-04-16 09:40:00|5129.8|5119.8|5130.3|5120.3|5131.8|5121.8|5128.1|5118.1|56
1587030300000|2020-04-16 09:45:00|5130.4|5120.4|5129.9|5119.9|5130.9|5120.9|5128.4|5118.4|57
1587030600000|2020-04-16 09:50:00|5129.5|5119.5|5130.1|5120.1|5130.3|5120.3|5127.5|5117.5|31
1587030900000|2020-04-16 09:55:00|5130.4|5120.4|5132.1|5122.1|5132.1|5122.1|5129.8|5119.8|41
1587031200000|2020-04-16 10:00:00|5132.3|5122.3|5129.6|5119.6|5133|5123|5128.5|5118.5|68
1587031500000|2020-04-16 10:05:00|5129.9|5119.9|5130.3|5120.3|5131.9|5121.9|5128.5|5118.5|53
1587031800000|2020-04-16 10:10:00|5130|5120|5130.4|5120.4|5130.8|5120.8|5128.5|5118.5|63
1587032100000|2020-04-16 10:15:00|5130.8|5120.8|5131.1|5121.1|5131.1|5121.1|5129.3|5119.3|41
1587032400000|2020-04-16 10:20:00|5131.5|5121.5|5131.9|5121.9|5131.9|5121.9|5130|5120|45
1587032700000|2020-04-16 10:25:00|5132.1|5122.1|5132.1|5122.1|5133.1|5123.1|5131.4|5121.4|72
1587033000000|2020-04-16 10:30:00|5132.8|5122.8|5131.3|5121.3|5133.3|5123.3|5130.1|5120.1|40
1587033300000|2020-04-16 10:35:00|5131.5|5121.5|5129.8|5119.8|5131.9|5121.9|5129.5|5119.5|42
1587033600000|2020-04-16 10:40:00|5130|5120|5130.9|5120.9|5131.8|5121.8|5128.8|5118.8|58
1587033900000|2020-04-16 10:45:00|5130.6|5120.6|5129.4|5119.4|5131.8|5121.8|5128.1|5118.1|76
1587034200000|2020-04-16 10:50:00|5129.3|5119.3|5129.8|5119.8|5130.4|5120.4|5128.4|5118.4|42
1587034500000|2020-04-16 10:55:00|5129.3|5119.3|5129.4|5119.4|5129.6|5119.6|5128.6|5118.6|37
1587034800000|2020-04-16 11:00:00|5128.9|5118.9|5126|5116|5128.9|5118.9|5125.6|5115.6|62
1587035100000|2020-04-16 11:05:00|5126.3|5116.3|5129.3|5119.3|5130.4|5120.4|5126.3|5116.3|62
1587035400000|2020-04-16 11:10:00|5129|5119|5129.8|5119.8|5130.1|5120.1|5127.4|5117.4|58
1587035700000|2020-04-16 11:15:00|5129.5|5119.5|5128.6|5118.6|5129.5|5119.5|5125.9|5115.9|86
1587036000000|2020-04-16 11:20:00|5128.8|5118.8|5127.1|5117.1|5129.8|5119.8|5126.8|5116.8|83
1587036300000|2020-04-16 11:25:00|5126.9|5116.9|5128.9|5118.9|5129.1|5119.1|5126.3|5116.3|59
1587036600000|2020-04-16 11:30:00|5129.1|5119.1|5129.1|5119.1|5131.4|5121.4|5124.4|5114.4|186
1587036900000|2020-04-16 11:35:00|5129.3|5119.3|5127.8|5117.8|5129.9|5119.9|5127.4|5117.4|79
1587037200000|2020-04-16 11:40:00|5127.3|5117.3|5124.6|5114.6|5127.3|5117.3|5121.4|5111.4|103
1587037500000|2020-04-16 11:45:00|5124.8|5114.8|5125.4|5115.4|5126.5|5116.5|5123.5|5113.5|108
1587037800000|2020-04-16 11:50:00|5125.1|5115.1|5125.9|5115.9|5126.3|5116.3|5122.3|5112.3|93
1587038100000|2020-04-16 11:55:00|5125.8|5115.8|5124.9|5114.9|5127|5117|5122.5|5112.5|76
1587038400000|2020-04-16 12:00:00|5126.1|5116.1|5129.4|5119.4|5130.1|5120.1|5125.5|5115.5|83
1587038700000|2020-04-16 12:05:00|5129.5|5119.5|5133.8|5123.8|5135.3|5125.3|5129.5|5119.5|124
1587039000000|2020-04-16 12:10:00|5133.5|5123.5|5134.4|5124.4|5135.9|5125.9|5131.5|5121.5|126
1587039300000|2020-04-16 12:15:00|5134.1|5124.1|5133.5|5123.5|5137.4|5127.4|5133.3|5123.3|107
1587039600000|2020-04-16 12:20:00|5133.6|5123.6|5139.1|5129.1|5139.9|5129.9|5133.6|5123.6|100
1587039900000|2020-04-16 12:25:00|5138.6|5128.6|5139.6|5129.6|5140.1|5130.1|5137.3|5127.3|56
1587040200000|2020-04-16 12:30:00|5139.4|5129.4|5148.6|5138.6|5152.5|5142.5|5139.4|5129.4|311
1587040500000|2020-04-16 12:35:00|5149|5139|5150|5140|5155.3|5145.3|5148.4|5138.4|254
1587040800000|2020-04-16 12:40:00|5149.8|5139.8|5137.3|5127.3|5149.9|5139.9|5135.9|5125.9|307
1587041100000|2020-04-16 12:45:00|5137.5|5127.5|5148.4|5138.4|5155.3|5145.3|5136.5|5126.5|209
1587041400000|2020-04-16 12:50:00|5148.9|5138.9|5144.3|5134.3|5150.6|5140.6|5140.9|5130.9|169
1587041700000|2020-04-16 12:55:00|5144.4|5134.4|5148.3|5138.3|5150.4|5140.4|5144|5134|172
1587042000000|2020-04-16 13:00:00|5148.5|5138.5|5148|5138|5148.8|5138.8|5139.6|5129.6|150
1587042300000|2020-04-16 13:05:00|5148.5|5138.5|5147.4|5137.4|5149.8|5139.8|5143.8|5133.8|131
1587042600000|2020-04-16 13:10:00|5147.5|5137.5|5144.4|5134.4|5150.9|5140.9|5144.4|5134.4|111
1587042900000|2020-04-16 13:15:00|5144.6|5134.6|5147.1|5137.1|5149|5139|5144.6|5134.6|107
1587043200000|2020-04-16 13:20:00|5146.9|5136.9|5148.1|5138.1|5148.5|5138.5|5144|5134|83
1587043500000|2020-04-16 13:25:00|5148.3|5138.3|5148.8|5138.8|5153.8|5143.8|5148|5138|86
1587043800000|2020-04-16 13:30:00|5148.5|5138.5|5138.6|5128.6|5151.4|5141.4|5138.3|5128.3|206
1587044100000|2020-04-16 13:35:00|5138.9|5128.9|5139.9|5129.9|5143.6|5133.6|5134.8|5124.8|266
1587044400000|2020-04-16 13:40:00|5140.1|5130.1|5142.5|5132.5|5145|5135|5139.8|5129.8|204
1587044700000|2020-04-16 13:45:00|5142.8|5132.8|5137|5127|5144.8|5134.8|5134.5|5124.5|203
1587045000000|2020-04-16 13:50:00|5136.6|5126.6|5135.6|5125.6|5137.5|5127.5|5132.8|5122.8|163
1587045300000|2020-04-16 13:55:00|5135.4|5125.4|5132.4|5122.4|5138.4|5128.4|5131.1|5121.1|132
1587045600000|2020-04-16 14:00:00|5132.5|5122.5|5133.8|5123.8|5136.9|5126.9|5129.9|5119.9|170
1587045900000|2020-04-16 14:05:00|5134.1|5124.1|5141.6|5131.6|5141.6|5131.6|5133.3|5123.3|157
1587046200000|2020-04-16 14:10:00|5141.4|5131.4|5141.1|5131.1|5143.1|5133.1|5140.4|5130.4|71
1587046500000|2020-04-16 14:15:00|5141.3|5131.3|5141.1|5131.1|5144.8|5134.8|5141.1|5131.1|77
1587046800000|2020-04-16 14:20:00|5140.4|5130.4|5145.3|5135.3|5146.1|5136.1|5140.4|5130.4|113
1587047100000|2020-04-16 14:25:00|5145.1|5135.1|5144.4|5134.4|5148|5138|5141.8|5131.8|124
1587047400000|2020-04-16 14:30:00|5144.1|5134.1|5148.8|5138.8|5151.6|5141.6|5144.1|5134.1|172
1587047700000|2020-04-16 14:35:00|5148.9|5138.9|5144.3|5134.3|5151.9|5141.9|5144|5134|197
1587048000000|2020-04-16 14:40:00|5144|5134|5148.8|5138.8|5149|5139|5143.5|5133.5|156
1587048300000|2020-04-16 14:45:00|5148.9|5138.9|5146.1|5136.1|5149.1|5139.1|5142.8|5132.8|125
1587048600000|2020-04-16 14:50:00|5145.9|5135.9|5141.4|5131.4|5146.6|5136.6|5140.5|5130.5|138
1587048900000|2020-04-16 14:55:00|5141.3|5131.3|5140.3|5130.3|5143|5133|5138|5128|170
1587049200000|2020-04-16 15:00:00|5140.4|5130.4|5139.4|5129.4|5144.5|5134.5|5137.8|5127.8|156
1587049500000|2020-04-16 15:05:00|5139.5|5129.5|5137.6|5127.6|5143.8|5133.8|5137.5|5127.5|140
1587049800000|2020-04-16 15:10:00|5137.9|5127.9|5141.3|5131.3|5144.9|5134.9|5136.9|5126.9|184
1587050100000|2020-04-16 15:15:00|5141.5|5131.5|5144.5|5134.5|5144.8|5134.8|5140.6|5130.6|140
1587050400000|2020-04-16 15:20:00|5144.4|5134.4|5139.6|5129.6|5144.8|5134.8|5139.6|5129.6|125
1587050700000|2020-04-16 15:25:00|5139.4|5129.4|5143.9|5133.9|5144.3|5134.3|5137.9|5127.9|119
1587051000000|2020-04-16 15:30:00|5143.5|5133.5|5141.1|5131.1|5143.8|5133.8|5140.6|5130.6|118
1587051300000|2020-04-16 15:35:00|5141.3|5131.3|5138.6|5128.6|5141.3|5131.3|5136.1|5126.1|124
1587051600000|2020-04-16 15:40:00|5138.4|5128.4|5138.8|5128.8|5142|5132|5137.6|5127.6|94
1587051900000|2020-04-16 15:45:00|5139.5|5129.5|5146|5136|5149|5139|5139.5|5129.5|198
1587052200000|2020-04-16 15:50:00|5146.1|5136.1|5147.3|5137.3|5148.5|5138.5|5143.3|5133.3|135
1587052500000|2020-04-16 15:55:00|5147.8|5137.8|5144.3|5134.3|5149.5|5139.5|5144.3|5134.3|77
1587052800000|2020-04-16 16:00:00|5144.4|5134.4|5142.4|5132.4|5145.6|5135.6|5140.9|5130.9|137
1587053100000|2020-04-16 16:05:00|5142.3|5132.3|5144.5|5134.5|5145.1|5135.1|5141|5131|85
1587053400000|2020-04-16 16:10:00|5144.6|5134.6|5139.6|5129.6|5145.3|5135.3|5139.4|5129.4|114
1587053700000|2020-04-16 16:15:00|5139.9|5129.9|5131|5121|5139.9|5129.9|5128.6|5118.6|197
1587054000000|2020-04-16 16:20:00|5130.9|5120.9|5125.9|5115.9|5131.6|5121.6|5124.5|5114.5|206
1587054300000|2020-04-16 16:25:00|5126.1|5116.1|5122.1|5112.1|5127.3|5117.3|5121.5|5111.5|165
1587054600000|2020-04-16 16:30:00|5122|5112|5113.8|5103.8|5122|5112|5111.8|5101.8|145
1587054900000|2020-04-16 16:35:00|5113.4|5103.4|5114.3|5104.3|5116.5|5106.5|5113.1|5103.1|168
1587055200000|2020-04-16 16:40:00|5114.1|5104.1|5115.1|5105.1|5116.9|5106.9|5113.9|5103.9|140
1587055500000|2020-04-16 16:45:00|5114.9|5104.9|5110.1|5100.1|5115.1|5105.1|5109.6|5099.6|83
1587055800000|2020-04-16 16:50:00|5110.4|5100.4|5107.1|5097.1|5111.1|5101.1|5107.1|5097.1|86
1587056100000|2020-04-16 16:55:00|5106.9|5096.9|5108.1|5098.1|5112.8|5102.8|5106.5|5096.5|124
1587081600000|2020-04-17 00:00:00|5180|5170|5182|5172|5182.3|5172.3|5178.8|5168.8|52
1587081900000|2020-04-17 00:05:00|5182.3|5172.3|5184.3|5174.3|5185.9|5175.9|5180|5170|68
1587082200000|2020-04-17 00:10:00|5184.5|5174.5|5186.6|5176.6|5187.6|5177.6|5183.6|5173.6|68
1587082500000|2020-04-17 00:15:00|5186.5|5176.5|5187.6|5177.6|5187.8|5177.8|5184|5174|58
1587082800000|2020-04-17 00:20:00|5186.3|5176.3|5182.3|5172.3|5186.6|5176.6|5181.3|5171.3|42
1587083100000|2020-04-17 00:25:00|5182|5172|5184.3|5174.3|5184.3|5174.3|5181.8|5171.8|22
1587083400000|2020-04-17 00:30:00|5184.4|5174.4|5184.6|5174.6|5188|5178|5183.5|5173.5|51
1587083700000|2020-04-17 00:35:00|5184.4|5174.4|5188.5|5178.5|5189.1|5179.1|5184.3|5174.3|60
1587084000000|2020-04-17 00:40:00|5188.8|5178.8|5186.5|5176.5|5189.8|5179.8|5186.1|5176.1|46
1587084300000|2020-04-17 00:45:00|5186.6|5176.6|5185.4|5175.4|5187.1|5177.1|5184.4|5174.4|54
1587084600000|2020-04-17 00:50:00|5185.3|5175.3|5182.9|5172.9|5186|5176|5181.5|5171.5|61
1587084900000|2020-04-17 00:55:00|5182.5|5172.5|5184.3|5174.3|5187|5177|5182|5172|64
1587085200000|2020-04-17 01:00:00|5184.5|5174.5|5200.3|5190.3|5202.3|5192.3|5184.4|5174.4|449
1587085500000|2020-04-17 01:05:00|5200.1|5190.1|5206.3|5196.3|5210.8|5200.8|5200.1|5190.1|350
1587085800000|2020-04-17 01:10:00|5206.4|5196.4|5201.6|5191.6|5207.1|5197.1|5201.6|5191.6|113
1587086100000|2020-04-17 01:15:00|5201.9|5191.9|5206.5|5196.5|5207.6|5197.6|5200.9|5190.9|198
1587086400000|2020-04-17 01:20:00|5206.3|5196.3|5218.5|5208.5|5222.4|5212.4|5205.4|5195.4|204
1587086700000|2020-04-17 01:25:00|5218.8|5208.8|5233|5223|5233.3|5223.3|5218.8|5208.8|248
1587087000000|2020-04-17 01:30:00|5232.8|5222.8|5231.8|5221.8|5233.9|5223.9|5228.8|5218.8|190
1587087300000|2020-04-17 01:35:00|5232.1|5222.1|5242.8|5232.8|5243.6|5233.6|5232.1|5222.1|159
1587087600000|2020-04-17 01:40:00|5243|5233|5235.6|5225.6|5243.5|5233.5|5232.3|5222.3|112
1587087900000|2020-04-17 01:45:00|5235.8|5225.8|5235|5225|5239.4|5229.4|5234.8|5224.8|108
1587088200000|2020-04-17 01:50:00|5235.3|5225.3|5226.1|5216.1|5236.6|5226.6|5225.6|5215.6|140
1587088500000|2020-04-17 01:55:00|5226.3|5216.3|5220.5|5210.5|5227.8|5217.8|5219.9|5209.9|206
1587088800000|2020-04-17 02:00:00|5220.3|5210.3|5218.1|5208.1|5221.8|5211.8|5211.3|5201.3|194
1587089100000|2020-04-17 02:05:00|5218.3|5208.3|5217.8|5207.8|5221.5|5211.5|5216.5|5206.5|118
1587089400000|2020-04-17 02:10:00|5217.9|5207.9|5228.4|5218.4|5229.1|5219.1|5217.8|5207.8|160
1587089700000|2020-04-17 02:15:00|5228|5218|5228.6|5218.6|5229|5219|5225.6|5215.6|49
1587090000000|2020-04-17 02:20:00|5228.8|5218.8|5228.9|5218.9|5229.5|5219.5|5227.5|5217.5|36
1587090300000|2020-04-17 02:25:00|5228.8|5218.8|5230.5|5220.5|5230.9|5220.9|5228.8|5218.8|44
1587090600000|2020-04-17 02:30:00|5230.3|5220.3|5228.9|5218.9|5236.4|5226.4|5228.5|5218.5|152
1587090900000|2020-04-17 02:35:00|5229.1|5219.1|5230.1|5220.1|5231.1|5221.1|5224.9|5214.9|138
1587091200000|2020-04-17 02:40:00|5230|5220|5225.8|5215.8|5230.6|5220.6|5225.5|5215.5|104
1587091500000|2020-04-17 02:45:00|5225.5|5215.5|5223|5213|5226.6|5216.6|5221.8|5211.8|113
1587091800000|2020-04-17 02:50:00|5222.8|5212.8|5227.9|5217.9|5227.9|5217.9|5222|5212|72
1587092100000|2020-04-17 02:55:00|5228.1|5218.1|5231.5|5221.5|5233.1|5223.1|5227.6|5217.6|77
1587092400000|2020-04-17 03:00:00|5231.8|5221.8|5231.5|5221.5|5234.3|5224.3|5230.4|5220.4|91
1587092700000|2020-04-17 03:05:00|5231.9|5221.9|5227.5|5217.5|5233.3|5223.3|5223.8|5213.8|115
1587093000000|2020-04-17 03:10:00|5227.4|5217.4|5225.9|5215.9|5228.5|5218.5|5224.9|5214.9|56
1587093300000|2020-04-17 03:15:00|5225.6|5215.6|5225.5|5215.5|5228.5|5218.5|5225.4|5215.4|49
1587093600000|2020-04-17 03:20:00|5225.8|5215.8|5226.3|5216.3|5227.6|5217.6|5225|5215|72
1587093900000|2020-04-17 03:25:00|5226.5|5216.5|5223.5|5213.5|5228.5|5218.5|5223.3|5213.3|147
1587094200000|2020-04-17 03:30:00|5223.3|5213.3|5224.3|5214.3|5225.5|5215.5|5222.5|5212.5|60
1587094500000|2020-04-17 03:35:00|5224|5214|5218|5208|5224.9|5214.9|5216.3|5206.3|91
1587094800000|2020-04-17 03:40:00|5217.9|5207.9|5219.6|5209.6|5219.6|5209.6|5217.3|5207.3|54
1587095100000|2020-04-17 03:45:00|5219.8|5209.8|5223.8|5213.8|5224.4|5214.4|5219.8|5209.8|32
1587095400000|2020-04-17 03:50:00|5223.5|5213.5|5220.8|5210.8|5223.5|5213.5|5220.4|5210.4|23
1587095700000|2020-04-17 03:55:00|5220.9|5210.9|5224.5|5214.5|5224.5|5214.5|5220.9|5210.9|31
1587096000000|2020-04-17 04:00:00|5224.3|5214.3|5223.4|5213.4|5224.3|5214.3|5221.8|5211.8|36
1587096300000|2020-04-17 04:05:00|5223.3|5213.3|5224.8|5214.8|5224.8|5214.8|5222|5212|25
1587096600000|2020-04-17 04:10:00|5224.6|5214.6|5224.6|5214.6|5225.3|5215.3|5224.1|5214.1|23
1587096900000|2020-04-17 04:15:00|5224.9|5214.9|5225.8|5215.8|5226|5216|5224.1|5214.1|21
1587097200000|2020-04-17 04:20:00|5225.5|5215.5|5224.9|5214.9|5226|5216|5224|5214|26
1587097500000|2020-04-17 04:25:00|5225.1|5215.1|5225.6|5215.6|5225.6|5215.6|5224.8|5214.8|23
1587097800000|2020-04-17 04:30:00|5225.4|5215.4|5224.6|5214.6|5225.4|5215.4|5224|5214|31
1587098100000|2020-04-17 04:35:00|5224.9|5214.9|5224.5|5214.5|5224.9|5214.9|5224|5214|22
1587098400000|2020-04-17 04:40:00|5224.9|5214.9|5223.1|5213.1|5225.1|5215.1|5222.4|5212.4|23
1587098700000|2020-04-17 04:45:00|5223.3|5213.3|5221.5|5211.5|5224.4|5214.4|5221.4|5211.4|56
1587099000000|2020-04-17 04:50:00|5221.6|5211.6|5219.5|5209.5|5221.6|5211.6|5216.9|5206.9|26
1587099300000|2020-04-17 04:55:00|5219|5209|5220.6|5210.6|5221|5211|5219|5209|17
1587099600000|2020-04-17 05:00:00|5220.9|5210.9|5224|5214|5225.3|5215.3|5220.4|5210.4|32
1587099900000|2020-04-17 05:05:00|5223.9|5213.9|5226|5216|5226.8|5216.8|5223.9|5213.9|37
1587100200000|2020-04-17 05:10:00|5225.9|5215.9|5226.9|5216.9|5227.5|5217.5|5225.1|5215.1|31
1587100500000|2020-04-17 05:15:00|5227|5217|5226|5216|5228.8|5218.8|5225.8|5215.8|36
1587100800000|2020-04-17 05:20:00|5225.8|5215.8|5226|5216|5227.9|5217.9|5222.8|5212.8|40
1587101100000|2020-04-17 05:25:00|5226.3|5216.3|5231.3|5221.3|5231.3|5221.3|5225.8|5215.8|62
1587101400000|2020-04-17 05:30:00|5231.6|5221.6|5231.9|5221.9|5234.3|5224.3|5228.4|5218.4|117
1587101700000|2020-04-17 05:35:00|5231.8|5221.8|5228.1|5218.1|5231.9|5221.9|5227.6|5217.6|65
1587102000000|2020-04-17 05:40:00|5228.4|5218.4|5227.5|5217.5|5229.4|5219.4|5224.6|5214.6|52
1587102300000|2020-04-17 05:45:00|5227.4|5217.4|5230.1|5220.1|5230.8|5220.8|5227|5217|76
1587102600000|2020-04-17 05:50:00|5230.5|5220.5|5224.9|5214.9|5232.6|5222.6|5224.9|5214.9|120
1587102900000|2020-04-17 05:55:00|5225.1|5215.1|5217.4|5207.4|5225.6|5215.6|5213.3|5203.3|164
1587103200000|2020-04-17 06:00:00|5217.6|5207.6|5216.4|5206.4|5223.9|5213.9|5213.5|5203.5|194
1587103500000|2020-04-17 06:05:00|5216.5|5206.5|5211.3|5201.3|5219.9|5209.9|5211|5201|141
1587103800000|2020-04-17 06:10:00|5211.5|5201.5|5208.8|5198.8|5214.8|5204.8|5208|5198|79
1587104100000|2020-04-17 06:15:00|5208.5|5198.5|5209.8|5199.8|5211|5201|5206.8|5196.8|107
1587104400000|2020-04-17 06:20:00|5209.5|5199.5|5216.3|5206.3|5217.3|5207.3|5209.5|5199.5|107
1587104700000|2020-04-17 06:25:00|5216|5206|5213.6|5203.6|5216.3|5206.3|5208.5|5198.5|143
1587105000000|2020-04-17 06:30:00|5213.5|5203.5|5218.3|5208.3|5218.3|5208.3|5212.4|5202.4|133
1587105300000|2020-04-17 06:35:00|5218.1|5208.1|5219.4|5209.4|5221.6|5211.6|5215.8|5205.8|138
1587105600000|2020-04-17 06:40:00|5219.8|5209.8|5225|5215|5226.8|5216.8|5218.6|5208.6|104
1587105900000|2020-04-17 06:45:00|5225.3|5215.3|5221.4|5211.4|5225.9|5215.9|5219.8|5209.8|135
1587106200000|2020-04-17 06:50:00|5221.6|5211.6|5223.4|5213.4|5224.3|5214.3|5220.5|5210.5|93
1587106500000|2020-04-17 06:55:00|5223|5213|5230.6|5220.6|5232.4|5222.4|5223|5213|169
1587106800000|2020-04-17 07:00:00|5230.9|5220.9|5227.3|5217.3|5233.8|5223.8|5227.1|5217.1|173
1587107100000|2020-04-17 07:05:00|5227.6|5217.6|5213.4|5203.4|5227.6|5217.6|5213.4|5203.4|190
1587107400000|2020-04-17 07:10:00|5213.6|5203.6|5212.1|5202.1|5214.4|5204.4|5207.8|5197.8|116
1587107700000|2020-04-17 07:15:00|5212.4|5202.4|5215.6|5205.6|5217.4|5207.4|5211.9|5201.9|146
1587108000000|2020-04-17 07:20:00|5215.9|5205.9|5212.9|5202.9|5217|5207|5212.5|5202.5|96
1587108300000|2020-04-17 07:25:00|5213.3|5203.3|5213|5203|5214.5|5204.5|5212.9|5202.9|49
1587108600000|2020-04-17 07:30:00|5213.1|5203.1|5210.1|5200.1|5213.9|5203.9|5209.3|5199.3|104
1587108900000|2020-04-17 07:35:00|5210.3|5200.3|5204.8|5194.8|5210.9|5200.9|5201.5|5191.5|132
1587109200000|2020-04-17 07:40:00|5205|5195|5203.4|5193.4|5207.3|5197.3|5202.6|5192.6|101
1587109500000|2020-04-17 07:45:00|5203.1|5193.1|5203.1|5193.1|5207.5|5197.5|5202.4|5192.4|160
1587109800000|2020-04-17 07:50:00|5203.3|5193.3|5206.6|5196.6|5206.6|5196.6|5203.3|5193.3|100
1587110100000|2020-04-17 07:55:00|5206.5|5196.5|5210.4|5200.4|5213.4|5203.4|5206.5|5196.5|99
1587110400000|2020-04-17 08:00:00|5210.5|5200.5|5207.5|5197.5|5210.5|5200.5|5206|5196|133
1587110700000|2020-04-17 08:05:00|5208.1|5198.1|5208|5198|5208.5|5198.5|5207.5|5197.5|43
1587111000000|2020-04-17 08:10:00|5207.8|5197.8|5208.3|5198.3|5209.4|5199.4|5206.8|5196.8|44
1587111300000|2020-04-17 08:15:00|5207|5197|5203.9|5193.9|5207|5197|5200.9|5190.9|59
1587111600000|2020-04-17 08:20:00|5204.1|5194.1|5209.3|5199.3|5209.3|5199.3|5203.3|5193.3|66
1587111900000|2020-04-17 08:25:00|5209.1|5199.1|5203.1|5193.1|5209.1|5199.1|5201.6|5191.6|66
1587112200000|2020-04-17 08:30:00|5203.6|5193.6|5201.8|5191.8|5204.1|5194.1|5201.3|5191.3|62
1587112500000|2020-04-17 08:35:00|5201.9|5191.9|5201.9|5191.9|5204.1|5194.1|5201.9|5191.9|44
1587112800000|2020-04-17 08:40:00|5202.8|5192.8|5199.3|5189.3|5202.8|5192.8|5196.9|5186.9|76
1587113100000|2020-04-17 08:45:00|5199|5189|5199.8|5189.8|5200.1|5190.1|5198|5188|65
1587113400000|2020-04-17 08:50:00|5199.9|5189.9|5198.9|5188.9|5202.4|5192.4|5198.4|5188.4|56
1587113700000|2020-04-17 08:55:00|5198.6|5188.6|5199.4|5189.4|5199.6|5189.6|5197.9|5187.9|40
1587114000000|2020-04-17 09:00:00|5199.6|5189.6|5198.4|5188.4|5199.6|5189.6|5197.8|5187.8|32
1587114300000|2020-04-17 09:05:00|5198.1|5188.1|5202.8|5192.8|5205.3|5195.3|5198.1|5188.1|58
1587114600000|2020-04-17 09:10:00|5202.9|5192.9|5206.6|5196.6|5209.8|5199.8|5202.9|5192.9|114
1587114900000|2020-04-17 09:15:00|5206.9|5196.9|5206.3|5196.3|5209.3|5199.3|5205.9|5195.9|48
1587115200000|2020-04-17 09:20:00|5206.8|5196.8|5207.8|5197.8|5209.6|5199.6|5206.8|5196.8|70
1587115500000|2020-04-17 09:25:00|5208|5198|5206.3|5196.3|5209.3|5199.3|5204.8|5194.8|57
1587115800000|2020-04-17 09:30:00|5206|5196|5200|5190|5206.6|5196.6|5199|5189|92
1587116100000|2020-04-17 09:35:00|5200.1|5190.1|5196.1|5186.1|5204.4|5194.4|5193.5|5183.5|75
1587116400000|2020-04-17 09:40:00|5195|5185|5199|5189|5199.1|5189.1|5195|5185|70
1587116700000|2020-04-17 09:45:00|5199.1|5189.1|5200.4|5190.4|5201.5|5191.5|5197.6|5187.6|66
1587117000000|2020-04-17 09:50:00|5200.6|5190.6|5199.9|5189.9|5204.4|5194.4|5199.9|5189.9|138
1587117300000|2020-04-17 09:55:00|5200.1|5190.1|5200.6|5190.6|5201.1|5191.1|5197.1|5187.1|100
1587117600000|2020-04-17 10:00:00|5200.4|5190.4|5199.4|5189.4|5202.5|5192.5|5197.6|5187.6|91
1587117900000|2020-04-17 10:05:00|5198.9|5188.9|5198|5188|5199.9|5189.9|5197.5|5187.5|77
1587118200000|2020-04-17 10:10:00|5198.3|5188.3|5198.8|5188.8|5201.1|5191.1|5198.1|5188.1|58
1587118500000|2020-04-17 10:15:00|5199|5189|5202.6|5192.6|5202.6|5192.6|5198.6|5188.6|41
1587118800000|2020-04-17 10:20:00|5202.8|5192.8|5201.5|5191.5|5203.4|5193.4|5199.5|5189.5|57
1587119100000|2020-04-17 10:25:00|5201.4|5191.4|5200.6|5190.6|5201.4|5191.4|5199.4|5189.4|35
1587119400000|2020-04-17 10:30:00|5200.4|5190.4|5198.6|5188.6|5200.4|5190.4|5196.4|5186.4|60
1587119700000|2020-04-17 10:35:00|5197.9|5187.9|5198.4|5188.4|5198.9|5188.9|5196.4|5186.4|54
1587120000000|2020-04-17 10:40:00|5199.3|5189.3|5197.6|5187.6|5199.6|5189.6|5197|5187|32
1587120300000|2020-04-17 10:45:00|5197.4|5187.4|5199.5|5189.5|5199.9|5189.9|5197.4|5187.4|44
1587120600000|2020-04-17 10:50:00|5199.3|5189.3|5202|5192|5202.3|5192.3|5199|5189|57
1587120900000|2020-04-17 10:55:00|5202.5|5192.5|5202.3|5192.3|5203.5|5193.5|5201.4|5191.4|54
1587121200000|2020-04-17 11:00:00|5202.4|5192.4|5202.5|5192.5|5203.1|5193.1|5202|5192|34
1587121500000|2020-04-17 11:05:00|5202.8|5192.8|5202.9|5192.9|5203.4|5193.4|5201.8|5191.8|65
1587121800000|2020-04-17 11:10:00|5203|5193|5204.5|5194.5|5205.9|5195.9|5202.5|5192.5|45
1587122100000|2020-04-17 11:15:00|5204.8|5194.8|5204|5194|5207.6|5197.6|5201.5|5191.5|131
1587122400000|2020-04-17 11:20:00|5203.5|5193.5|5203.8|5193.8|5204.8|5194.8|5202.9|5192.9|57
1587122700000|2020-04-17 11:25:00|5204|5194|5206.6|5196.6|5210.4|5200.4|5204|5194|92
1587123000000|2020-04-17 11:30:00|5206.5|5196.5|5198.4|5188.4|5208.3|5198.3|5195.9|5185.9|269
1587123300000|2020-04-17 11:35:00|5198.6|5188.6|5202|5192|5203.9|5193.9|5198.6|5188.6|147
1587123600000|2020-04-17 11:40:00|5202.1|5192.1|5202.6|5192.6|5203.3|5193.3|5198.9|5188.9|67
1587123900000|2020-04-17 11:45:00|5202.8|5192.8|5204.4|5194.4|5206.8|5196.8|5202.8|5192.8|115
1587124200000|2020-04-17 11:50:00|5204.1|5194.1|5210.9|5200.9|5214.1|5204.1|5203.1|5193.1|121
1587124500000|2020-04-17 11:55:00|5211.3|5201.3|5212.5|5202.5|5215.6|5205.6|5211.3|5201.3|107
1587124800000|2020-04-17 12:00:00|5212|5202|5213.6|5203.6|5216|5206|5210.9|5200.9|182
1587125100000|2020-04-17 12:05:00|5213.9|5203.9|5216.4|5206.4|5217.3|5207.3|5212|5202|119
1587125400000|2020-04-17 12:10:00|5216.3|5206.3|5212.5|5202.5|5219.4|5209.4|5211.8|5201.8|134
1587125700000|2020-04-17 12:15:00|5212.3|5202.3|5213.6|5203.6|5215.9|5205.9|5207.3|5197.3|144
1587126000000|2020-04-17 12:20:00|5213.9|5203.9|5217.5|5207.5|5218.1|5208.1|5212.4|5202.4|182
1587126300000|2020-04-17 12:25:00|5217.8|5207.8|5216.9|5206.9|5219.5|5209.5|5215.1|5205.1|133
1587126600000|2020-04-17 12:30:00|5217|5207|5214.5|5204.5|5218.5|5208.5|5214|5204|99
1587126900000|2020-04-17 12:35:00|5214.8|5204.8|5219.5|5209.5|5219.6|5209.6|5214.1|5204.1|111
1587127200000|2020-04-17 12:40:00|5219.8|5209.8|5224|5214|5224.9|5214.9|5219.5|5209.5|117
1587127500000|2020-04-17 12:45:00|5224.1|5214.1|5229|5219|5229.9|5219.9|5223.1|5213.1|107
1587127800000|2020-04-17 12:50:00|5229.3|5219.3|5230.9|5220.9|5232.6|5222.6|5228.4|5218.4|139
1587128100000|2020-04-17 12:55:00|5231.1|5221.1|5219.9|5209.9|5231.8|5221.8|5219.9|5209.9|152
1587128400000|2020-04-17 13:00:00|5220.1|5210.1|5231.3|5221.3|5231.8|5221.8|5220.1|5210.1|155
1587128700000|2020-04-17 13:05:00|5231.8|5221.8|5220.8|5210.8|5232.8|5222.8|5220.1|5210.1|189
1587129000000|2020-04-17 13:10:00|5221.1|5211.1|5216|5206|5222.9|5212.9|5211.3|5201.3|163
1587129300000|2020-04-17 13:15:00|5215.8|5205.8|5224.4|5214.4|5227.4|5217.4|5215.8|5205.8|181
1587129600000|2020-04-17 13:20:00|5224.6|5214.6|5225.8|5215.8|5228|5218|5223.6|5213.6|204
1587129900000|2020-04-17 13:25:00|5226.1|5216.1|5223.6|5213.6|5227|5217|5217.8|5207.8|223
1587130200000|2020-04-17 13:30:00|5223.4|5213.4|5224.1|5214.1|5229.9|5219.9|5223.4|5213.4|287
1587130500000|2020-04-17 13:35:00|5224.4|5214.4|5225.1|5215.1|5228.1|5218.1|5221.9|5211.9|281
1587130800000|2020-04-17 13:40:00|5224.9|5214.9|5222.6|5212.6|5226|5216|5219.9|5209.9|263
1587131100000|2020-04-17 13:45:00|5222.9|5212.9|5228.9|5218.9|5230.5|5220.5|5222.6|5212.6|269
1587131400000|2020-04-17 13:50:00|5229.1|5219.1|5228.1|5218.1|5230.5|5220.5|5227.4|5217.4|212
1587131700000|2020-04-17 13:55:00|5228.5|5218.5|5229.9|5219.9|5230.5|5220.5|5226.6|5216.6|139
1587132000000|2020-04-17 14:00:00|5229.6|5219.6|5231.4|5221.4|5231.8|5221.8|5227.9|5217.9|196
1587132300000|2020-04-17 14:05:00|5231.5|5221.5|5236.9|5226.9|5236.9|5226.9|5230.9|5220.9|146
1587132600000|2020-04-17 14:10:00|5236.8|5226.8|5227.4|5217.4|5239.3|5229.3|5227.1|5217.1|181
1587132900000|2020-04-17 14:15:00|5227.8|5217.8|5223.8|5213.8|5229|5219|5212.6|5202.6|282
1587133200000|2020-04-17 14:20:00|5223.9|5213.9|5215.3|5205.3|5224.9|5214.9|5211.5|5201.5|161
1587133500000|2020-04-17 14:25:00|5214.9|5204.9|5207.5|5197.5|5214.9|5204.9|5206|5196|174
1587133800000|2020-04-17 14:30:00|5207.8|5197.8|5209.4|5199.4|5209.6|5199.6|5204.6|5194.6|104
1587134100000|2020-04-17 14:35:00|5209.1|5199.1|5210.3|5200.3|5211.8|5201.8|5207.4|5197.4|149
1587134400000|2020-04-17 14:40:00|5210.5|5200.5|5208.1|5198.1|5212.1|5202.1|5207.9|5197.9|141
1587134700000|2020-04-17 14:45:00|5208.4|5198.4|5207.3|5197.3|5211.3|5201.3|5205.4|5195.4|116
1587135000000|2020-04-17 14:50:00|5207|5197|5208.5|5198.5|5209.6|5199.6|5206.8|5196.8|97
1587135300000|2020-04-17 14:55:00|5208.3|5198.3|5208.6|5198.6|5209.9|5199.9|5204.9|5194.9|139
1587135600000|2020-04-17 15:00:00|5208.4|5198.4|5209|5199|5209.6|5199.6|5207.6|5197.6|59
1587135900000|2020-04-17 15:05:00|5208.8|5198.8|5201.4|5191.4|5208.9|5198.9|5199.5|5189.5|151
1587136200000|2020-04-17 15:10:00|5201.1|5191.1|5197.8|5187.8|5201.6|5191.6|5193.9|5183.9|161
1587136500000|2020-04-17 15:15:00|5197.5|5187.5|5201.9|5191.9|5203.1|5193.1|5193.6|5183.6|177
1587136800000|2020-04-17 15:20:00|5201.8|5191.8|5199.6|5189.6|5204.1|5194.1|5197.1|5187.1|115
1587137100000|2020-04-17 15:25:00|5199.3|5189.3|5210.1|5200.1|5210.4|5200.4|5199.3|5189.3|153
1587137400000|2020-04-17 15:30:00|5210|5200|5210.4|5200.4|5211|5201|5206.3|5196.3|134
1587137700000|2020-04-17 15:35:00|5210.6|5200.6|5213.3|5203.3|5216|5206|5206.5|5196.5|168
1587138000000|2020-04-17 15:40:00|5213.4|5203.4|5201.1|5191.1|5213.6|5203.6|5199.6|5189.6|144
1587138300000|2020-04-17 15:45:00|5201.3|5191.3|5216.1|5206.1|5219.5|5209.5|5201.3|5191.3|325
1587138600000|2020-04-17 15:50:00|5215.9|5205.9|5211.6|5201.6|5216.1|5206.1|5211.1|5201.1|105
1587138900000|2020-04-17 15:55:00|5211.8|5201.8|5212.8|5202.8|5214.6|5204.6|5210.9|5200.9|108
1587139200000|2020-04-17 16:00:00|5213|5203|5214.6|5204.6|5218.3|5208.3|5210.6|5200.6|120
1587139500000|2020-04-17 16:05:00|5214.8|5204.8|5216.9|5206.9|5218.8|5208.8|5214.5|5204.5|68
1587139800000|2020-04-17 16:10:00|5217.3|5207.3|5218.1|5208.1|5218.4|5208.4|5216.1|5206.1|61
1587140100000|2020-04-17 16:15:00|5217.9|5207.9|5217.5|5207.5|5218.4|5208.4|5214.9|5204.9|58
1587140400000|2020-04-17 16:20:00|5217.6|5207.6|5216.3|5206.3|5217.6|5207.6|5215.1|5205.1|48
1587140700000|2020-04-17 16:25:00|5216.4|5206.4|5217.4|5207.4|5217.4|5207.4|5213.9|5203.9|56
1587141000000|2020-04-17 16:30:00|5217.1|5207.1|5218.6|5208.6|5219.5|5209.5|5216.8|5206.8|38
1587141300000|2020-04-17 16:35:00|5218.4|5208.4|5214.4|5204.4|5218.4|5208.4|5213.4|5203.4|73
1587141600000|2020-04-17 16:40:00|5214.3|5204.3|5214.8|5204.8|5215.9|5205.9|5210.9|5200.9|68
1587141900000|2020-04-17 16:45:00|5214.6|5204.6|5218.1|5208.1|5219|5209|5214.1|5204.1|48
1587142200000|2020-04-17 16:50:00|5218.6|5208.6|5216.6|5206.6|5218.6|5208.6|5216.6|5206.6|29
1587142500000|2020-04-17 16:55:00|5216.4|5206.4|5217.3|5207.3|5219.5|5209.5|5214.8|5204.8|128
1587340800000|2020-04-20 00:00:00|5203.6|5201.5|5200.9|5190.9|5204.5|5201.5|5200.8|5190.8|35
1587341100000|2020-04-20 00:05:00|5200.5|5190.5|5202.4|5192.4|5202.6|5192.6|5200.1|5190.1|45
1587341400000|2020-04-20 00:10:00|5202.1|5192.1|5203.8|5193.8|5203.8|5193.8|5199.9|5189.9|31
1587341700000|2020-04-20 00:15:00|5203|5193|5204.5|5194.5|5207.1|5197.1|5202.4|5192.4|49
1587342000000|2020-04-20 00:20:00|5204.8|5194.8|5204.5|5194.5|5206|5196|5203.5|5193.5|41
1587342300000|2020-04-20 00:25:00|5204.3|5194.3|5203.3|5193.3|5205.3|5195.3|5203.3|5193.3|26
1587342600000|2020-04-20 00:30:00|5204|5194|5209.5|5199.5|5209.5|5199.5|5203.3|5193.3|61
1587342900000|2020-04-20 00:35:00|5210.1|5200.1|5214|5204|5214.8|5204.8|5210.1|5200.1|22
1587343200000|2020-04-20 00:40:00|5213.8|5203.8|5211.9|5201.9|5213.8|5203.8|5211.9|5201.9|22
1587343500000|2020-04-20 00:45:00|5211.6|5201.6|5213.4|5203.4|5216.6|5206.6|5211.3|5201.3|68
1587343800000|2020-04-20 00:50:00|5213.1|5203.1|5206|5196|5213.6|5203.6|5204|5194|50
1587344100000|2020-04-20 00:55:00|5206.3|5196.3|5210.3|5200.3|5212|5202|5204|5194|105
1587344400000|2020-04-20 01:00:00|5210.4|5200.4|5197.5|5187.5|5214.5|5204.5|5196.5|5186.5|428
1587344700000|2020-04-20 01:05:00|5197.9|5187.9|5202|5192|5202.5|5192.5|5196.8|5186.8|224
1587345000000|2020-04-20 01:10:00|5201.9|5191.9|5215.1|5205.1|5217.5|5207.5|5198.6|5188.6|252
1587345300000|2020-04-20 01:15:00|5215.3|5205.3|5211.4|5201.4|5215.3|5205.3|5207.4|5197.4|205
1587345600000|2020-04-20 01:20:00|5211.1|5201.1|5213.4|5203.4|5213.4|5203.4|5209.1|5199.1|136
1587345900000|2020-04-20 01:25:00|5213|5203|5217.4|5207.4|5219.4|5209.4|5212.9|5202.9|307
1587346200000|2020-04-20 01:30:00|5217|5207|5212.6|5202.6|5220.6|5210.6|5212.4|5202.4|260
1587346500000|2020-04-20 01:35:00|5212.9|5202.9|5214.1|5204.1|5216|5206|5208.4|5198.4|176
1587346800000|2020-04-20 01:40:00|5214|5204|5213.4|5203.4|5215.5|5205.5|5210.9|5200.9|125
1587347100000|2020-04-20 01:45:00|5213.6|5203.6|5217.1|5207.1|5218.1|5208.1|5213.6|5203.6|121
1587347400000|2020-04-20 01:50:00|5216.9|5206.9|5220.1|5210.1|5220.3|5210.3|5214.4|5204.4|129
1587347700000|2020-04-20 01:55:00|5220|5210|5224.8|5214.8|5224.9|5214.9|5219|5209|194
1587348000000|2020-04-20 02:00:00|5225|5215|5230|5220|5230|5220|5223.1|5213.1|177
1587348300000|2020-04-20 02:05:00|5230.4|5220.4|5232.6|5222.6|5232.6|5222.6|5227.3|5217.3|143
1587348600000|2020-04-20 02:10:00|5232.5|5222.5|5234.5|5224.5|5234.6|5224.6|5229.6|5219.6|161
1587348900000|2020-04-20 02:15:00|5234.6|5224.6|5234.5|5224.5|5235.6|5225.6|5229.5|5219.5|92
1587349200000|2020-04-20 02:20:00|5234.3|5224.3|5233.8|5223.8|5234.8|5224.8|5233.4|5223.4|44
1587349500000|2020-04-20 02:25:00|5233.5|5223.5|5231.6|5221.6|5236.6|5226.6|5231.6|5221.6|46
1587349800000|2020-04-20 02:30:00|5231.8|5221.8|5247.1|5237.1|5252.8|5242.8|5231.8|5221.8|305
1587350100000|2020-04-20 02:35:00|5247.4|5237.4|5245|5235|5251.4|5241.4|5245|5235|210
1587350400000|2020-04-20 02:40:00|5244.6|5234.6|5246.8|5236.8|5248.1|5238.1|5240.8|5230.8|152
1587350700000|2020-04-20 02:45:00|5247|5237|5240.1|5230.1|5250.3|5240.3|5239.4|5229.4|225
1587351000000|2020-04-20 02:50:00|5240.4|5230.4|5245.3|5235.3|5245.8|5235.8|5239.4|5229.4|153
1587351300000|2020-04-20 02:55:00|5245.5|5235.5|5242|5232|5245.5|5235.5|5239|5229|112
1587351600000|2020-04-20 03:00:00|5241.9|5231.9|5238|5228|5241.9|5231.9|5235.5|5225.5|146
1587351900000|2020-04-20 03:05:00|5237.8|5227.8|5242|5232|5242|5232|5237|5227|77
1587352200000|2020-04-20 03:10:00|5241.8|5231.8|5243|5233|5243.6|5233.6|5239.9|5229.9|84
1587352500000|2020-04-20 03:15:00|5243.3|5233.3|5244.1|5234.1|5245.3|5235.3|5242.3|5232.3|91
1587352800000|2020-04-20 03:20:00|5242.4|5232.4|5242.5|5232.5|5245.1|5235.1|5242.1|5232.1|114
1587353100000|2020-04-20 03:25:00|5242.3|5232.3|5242.8|5232.8|5244.3|5234.3|5242|5232|59
1587353400000|2020-04-20 03:30:00|5242.5|5232.5|5240.8|5230.8|5244|5234|5240.8|5230.8|27
1587353700000|2020-04-20 03:35:00|5241.3|5231.3|5241.1|5231.1|5242.3|5232.3|5241.1|5231.1|17
1587354000000|2020-04-20 03:40:00|5241.5|5231.5|5241|5231|5241.5|5231.5|5240.1|5230.1|23
1587354300000|2020-04-20 03:45:00|5240.6|5230.6|5237.6|5227.6|5240.6|5230.6|5237|5227|25
1587354600000|2020-04-20 03:50:00|5237.9|5227.9|5237.4|5227.4|5238.1|5228.1|5237.4|5227.4|11
1587354900000|2020-04-20 03:55:00|5237.9|5227.9|5238.9|5228.9|5239.3|5229.3|5237.8|5227.8|16
1587355200000|2020-04-20 04:00:00|5238.6|5228.6|5238.5|5228.5|5238.9|5228.9|5237.8|5227.8|24
1587355500000|2020-04-20 04:05:00|5238.4|5228.4|5239.5|5229.5|5241.5|5231.5|5238.1|5228.1|37
1587355800000|2020-04-20 04:10:00|5239.9|5229.9|5240.3|5230.3|5240.5|5230.5|5239.4|5229.4|21
1587356100000|2020-04-20 04:15:00|5240.4|5230.4|5240.1|5230.1|5241.3|5231.3|5239.4|5229.4|27
1587356400000|2020-04-20 04:20:00|5239.9|5229.9|5239|5229|5240.1|5230.1|5239|5229|22
1587356700000|2020-04-20 04:25:00|5238.8|5228.8|5239.1|5229.1|5239.1|5229.1|5238.3|5228.3|24
1587357000000|2020-04-20 04:30:00|5239.4|5229.4|5238.8|5228.8|5239.8|5229.8|5238.8|5228.8|14
1587357300000|2020-04-20 04:35:00|5239|5229|5238.9|5228.9|5239.9|5229.9|5238.8|5228.8|21
1587357600000|2020-04-20 04:40:00|5238.8|5228.8|5237.3|5227.3|5238.8|5228.8|5237.3|5227.3|10
1587357900000|2020-04-20 04:45:00|5237.5|5227.5|5235.1|5225.1|5238.4|5228.4|5234.8|5224.8|34
1587358200000|2020-04-20 04:50:00|5235.4|5225.4|5236|5226|5236.3|5226.3|5235.1|5225.1|14
1587358500000|2020-04-20 04:55:00|5235.8|5225.8|5235.5|5225.5|5235.8|5225.8|5235.3|5225.3|7
1587358800000|2020-04-20 05:00:00|5235.8|5225.8|5234.9|5224.9|5236.8|5226.8|5234.9|5224.9|27
1587359100000|2020-04-20 05:05:00|5234.8|5224.8|5235.1|5225.1|5235.4|5225.4|5233.6|5223.6|42
1587359400000|2020-04-20 05:10:00|5235.4|5225.4|5232.9|5222.9|5235.8|5225.8|5232.9|5222.9|33
1587359700000|2020-04-20 05:15:00|5233.4|5223.4|5235.8|5225.8|5235.8|5225.8|5232.6|5222.6|39
1587360000000|2020-04-20 05:20:00|5235.5|5225.5|5235.5|5225.5|5237|5227|5234.6|5224.6|28
1587360300000|2020-04-20 05:25:00|5235.8|5225.8|5235.5|5225.5|5236.1|5226.1|5234.6|5224.6|47
1587360600000|2020-04-20 05:30:00|5235.8|5225.8|5243.5|5233.5|5244.3|5234.3|5235.8|5225.8|196
1587360900000|2020-04-20 05:35:00|5243.6|5233.6|5237.3|5227.3|5245.4|5235.4|5237.3|5227.3|129
1587361200000|2020-04-20 05:40:00|5237|5227|5238.9|5228.9|5238.9|5228.9|5235.4|5225.4|114
1587361500000|2020-04-20 05:45:00|5239.1|5229.1|5243|5233|5243.4|5233.4|5236.6|5226.6|118
1587361800000|2020-04-20 05:50:00|5242.8|5232.8|5243.4|5233.4|5244.8|5234.8|5241.6|5231.6|134
1587362100000|2020-04-20 05:55:00|5242.8|5232.8|5239.6|5229.6|5244.1|5234.1|5238.9|5228.9|97
1587362400000|2020-04-20 06:00:00|5239.8|5229.8|5236.5|5226.5|5239.8|5229.8|5234.5|5224.5|150
1587362700000|2020-04-20 06:05:00|5236.4|5226.4|5238.4|5228.4|5239.8|5229.8|5235.9|5225.9|120
1587363000000|2020-04-20 06:10:00|5238.9|5228.9|5241.3|5231.3|5241.9|5231.9|5238.9|5228.9|73
1587363300000|2020-04-20 06:15:00|5240.5|5230.5|5243|5233|5243.8|5233.8|5238.9|5228.9|72
1587363600000|2020-04-20 06:20:00|5242.9|5232.9|5244|5234|5244|5234|5242.3|5232.3|30
1587363900000|2020-04-20 06:25:00|5243.9|5233.9|5247.5|5237.5|5247.5|5237.5|5241.9|5231.9|110
1587364200000|2020-04-20 06:30:00|5247.3|5237.3|5242.8|5232.8|5248.9|5238.9|5242|5232|175
1587364500000|2020-04-20 06:35:00|5242.3|5232.3|5243.9|5233.9|5244.5|5234.5|5240.1|5230.1|119
1587364800000|2020-04-20 06:40:00|5243.6|5233.6|5243.8|5233.8|5244.9|5234.9|5240.6|5230.6|65
1587365100000|2020-04-20 06:45:00|5243.6|5233.6|5240.8|5230.8|5244.1|5234.1|5238.8|5228.8|82
1587365400000|2020-04-20 06:50:00|5241.1|5231.1|5243.5|5233.5|5247.4|5237.4|5239.8|5229.8|120
1587365700000|2020-04-20 06:55:00|5243.4|5233.4|5231.3|5221.3|5243.5|5233.5|5231.3|5221.3|235
1587366000000|2020-04-20 07:00:00|5231.5|5221.5|5232.4|5222.4|5240|5230|5229|5219|138
1587366300000|2020-04-20 07:05:00|5232.3|5222.3|5233.4|5223.4|5235.8|5225.8|5231|5221|97
1587366600000|2020-04-20 07:10:00|5233.6|5223.6|5224.3|5214.3|5234.6|5224.6|5222.3|5212.3|79
1587366900000|2020-04-20 07:15:00|5224.1|5214.1|5223.4|5213.4|5228.9|5218.9|5222|5212|102
1587367200000|2020-04-20 07:20:00|5223.1|5213.1|5221.5|5211.5|5226.3|5216.3|5219.6|5209.6|137
1587367500000|2020-04-20 07:25:00|5221.4|5211.4|5223.1|5213.1|5224.8|5214.8|5221.4|5211.4|74
1587367800000|2020-04-20 07:30:00|5222.9|5212.9|5226.9|5216.9|5229.9|5219.9|5221|5211|69
1587368100000|2020-04-20 07:35:00|5226.6|5216.6|5225|5215|5229|5219|5223.4|5213.4|97
1587368400000|2020-04-20 07:40:00|5226.6|5216.6|5225.5|5215.5|5227.8|5217.8|5225.5|5215.5|71
1587368700000|2020-04-20 07:45:00|5225.6|5215.6|5228.6|5218.6|5229|5219|5225.4|5215.4|69
1587369000000|2020-04-20 07:50:00|5228.9|5218.9|5229.3|5219.3|5232.6|5222.6|5228.6|5218.6|56
1587369300000|2020-04-20 07:55:00|5228.9|5218.9|5231.9|5221.9|5232.5|5222.5|5226.8|5216.8|59
1587369600000|2020-04-20 08:00:00|5231.8|5221.8|5230.9|5220.9|5231.9|5221.9|5227.8|5217.8|106
1587369900000|2020-04-20 08:05:00|5230.1|5220.1|5232.4|5222.4|5232.6|5222.6|5229.4|5219.4|84
1587370200000|2020-04-20 08:10:00|5232.1|5222.1|5227.5|5217.5|5232.1|5222.1|5227.5|5217.5|72
1587370500000|2020-04-20 08:15:00|5227.8|5217.8|5229.5|5219.5|5230.1|5220.1|5226|5216|89
1587370800000|2020-04-20 08:20:00|5229.8|5219.8|5221.5|5211.5|5230|5220|5221|5211|56
1587371100000|2020-04-20 08:25:00|5221.3|5211.3|5219.8|5209.8|5221.8|5211.8|5217.1|5207.1|70
1587371400000|2020-04-20 08:30:00|5219.6|5209.6|5219.6|5209.6|5221.8|5211.8|5219|5209|75
1587371700000|2020-04-20 08:35:00|5219.8|5209.8|5211.6|5201.6|5220.5|5210.5|5211|5201|75
1587372000000|2020-04-20 08:40:00|5211.3|5201.3|5212.6|5202.6|5213.1|5203.1|5209.8|5199.8|93
1587372300000|2020-04-20 08:45:00|5213|5203|5215.1|5205.1|5215.1|5205.1|5212.5|5202.5|66
1587372600000|2020-04-20 08:50:00|5214.9|5204.9|5211.4|5201.4|5218.8|5208.8|5209.9|5199.9|107
1587372900000|2020-04-20 08:55:00|5211.6|5201.6|5209.1|5199.1|5211.9|5201.9|5208.3|5198.3|72
1587373200000|2020-04-20 09:00:00|5209|5199|5218.9|5208.9|5218.9|5208.9|5209|5199|106
1587373500000|2020-04-20 09:05:00|5219|5209|5221.8|5211.8|5222.8|5212.8|5219|5209|140
1587373800000|2020-04-20 09:10:00|5221.9|5211.9|5221.5|5211.5|5222.6|5212.6|5219.9|5209.9|75
1587374100000|2020-04-20 09:15:00|5221.6|5211.6|5220.3|5210.3|5222.4|5212.4|5220.3|5210.3|115
1587374400000|2020-04-20 09:20:00|5220.5|5210.5|5221.3|5211.3|5222.1|5212.1|5220.1|5210.1|60
1587374700000|2020-04-20 09:25:00|5221|5211|5223.8|5213.8|5224.5|5214.5|5220.4|5210.4|70
1587375000000|2020-04-20 09:30:00|5224|5214|5215.8|5205.8|5224.5|5214.5|5215.8|5205.8|76
1587375300000|2020-04-20 09:35:00|5215.6|5205.6|5211.5|5201.5|5215.6|5205.6|5211.1|5201.1|68
1587375600000|2020-04-20 09:40:00|5211.6|5201.6|5213.8|5203.8|5213.8|5203.8|5210|5200|40
1587375900000|2020-04-20 09:45:00|5214.3|5204.3|5217.9|5207.9|5218.4|5208.4|5211.6|5201.6|52
1587376200000|2020-04-20 09:50:00|5219.1|5209.1|5218.5|5208.5|5220.5|5210.5|5218.5|5208.5|59
1587376500000|2020-04-20 09:55:00|5218|5208|5214|5204|5218|5208|5212.3|5202.3|110
1587376800000|2020-04-20 10:00:00|5214.3|5204.3|5214.4|5204.4|5216|5206|5212.1|5202.1|96
1587377100000|2020-04-20 10:05:00|5214.6|5204.6|5212.6|5202.6|5215.1|5205.1|5210.5|5200.5|92
1587377400000|2020-04-20 10:10:00|5212.1|5202.1|5206.6|5196.6|5213.8|5203.8|5206.6|5196.6|96
1587377700000|2020-04-20 10:15:00|5206.4|5196.4|5206.6|5196.6|5211.5|5201.5|5206.1|5196.1|87
1587378000000|2020-04-20 10:20:00|5206.8|5196.8|5198.1|5188.1|5207.1|5197.1|5197.6|5187.6|103
1587378300000|2020-04-20 10:25:00|5197.9|5187.9|5195.8|5185.8|5200.1|5190.1|5195|5185|121
1587378600000|2020-04-20 10:30:00|5195.9|5185.9|5195|5185|5198.6|5188.6|5194.9|5184.9|88
1587378900000|2020-04-20 10:35:00|5195.3|5185.3|5195.6|5185.6|5196.3|5186.3|5194.3|5184.3|63
1587379200000|2020-04-20 10:40:00|5195.9|5185.9|5197|5187|5199.5|5189.5|5195.9|5185.9|44
1587379500000|2020-04-20 10:45:00|5197.1|5187.1|5197.4|5187.4|5198.1|5188.1|5196.5|5186.5|50
1587379800000|2020-04-20 10:50:00|5196.9|5186.9|5198.6|5188.6|5198.6|5188.6|5196.5|5186.5|50
1587380100000|2020-04-20 10:55:00|5198.5|5188.5|5200|5190|5201.4|5191.4|5198.1|5188.1|63
1587380400000|2020-04-20 11:00:00|5200.4|5190.4|5204.4|5194.4|5206.3|5196.3|5198.1|5188.1|77
1587380700000|2020-04-20 11:05:00|5204.1|5194.1|5199.4|5189.4|5204.4|5194.4|5199.3|5189.3|92
1587381000000|2020-04-20 11:10:00|5199.6|5189.6|5198.6|5188.6|5200.6|5190.6|5197.9|5187.9|87
1587381300000|2020-04-20 11:15:00|5198.5|5188.5|5191.4|5181.4|5198.6|5188.6|5190.5|5180.5|90
1587381600000|2020-04-20 11:20:00|5191.1|5181.1|5195.5|5185.5|5195.8|5185.8|5190.4|5180.4|102
1587381900000|2020-04-20 11:25:00|5195.8|5185.8|5194.9|5184.9|5196.8|5186.8|5193.3|5183.3|104
1587382200000|2020-04-20 11:30:00|5195.1|5185.1|5195.6|5185.6|5199.5|5189.5|5191.5|5181.5|221
1587382500000|2020-04-20 11:35:00|5196|5186|5201.4|5191.4|5202.4|5192.4|5196|5186|101
1587382800000|2020-04-20 11:40:00|5201.8|5191.8|5197.1|5187.1|5204.3|5194.3|5196.6|5186.6|119
1587383100000|2020-04-20 11:45:00|5197.3|5187.3|5188.6|5178.6|5198.4|5188.4|5186.5|5176.5|142
1587383400000|2020-04-20 11:50:00|5189|5179|5193|5183|5193.3|5183.3|5188.6|5178.6|134
1587383700000|2020-04-20 11:55:00|5193.3|5183.3|5187.1|5177.1|5193.8|5183.8|5185.8|5175.8|103
1587384000000|2020-04-20 12:00:00|5187|5177|5178.8|5168.8|5188.1|5178.1|5176|5166|221
1587384300000|2020-04-20 12:05:00|5178.3|5168.3|5181.9|5171.9|5189.8|5179.8|5178.1|5168.1|209
1587384600000|2020-04-20 12:10:00|5182.1|5172.1|5175.9|5165.9|5182.9|5172.9|5166.4|5156.4|249
1587384900000|2020-04-20 12:15:00|5175.6|5165.6|5179.9|5169.9|5179.9|5169.9|5173.6|5163.6|203
1587385200000|2020-04-20 12:20:00|5179.6|5169.6|5179.5|5169.5|5180.1|5170.1|5174.9|5164.9|179
1587385500000|2020-04-20 12:25:00|5179.8|5169.8|5184.6|5174.6|5185.1|5175.1|5179.8|5169.8|152
1587385800000|2020-04-20 12:30:00|5184.4|5174.4|5175.9|5165.9|5184.4|5174.4|5175.9|5165.9|142
1587386100000|2020-04-20 12:35:00|5175.6|5165.6|5170.9|5160.9|5179.4|5169.4|5170.4|5160.4|159
1587386400000|2020-04-20 12:40:00|5171|5161|5171.1|5161.1|5175|5165|5170.4|5160.4|131
1587386700000|2020-04-20 12:45:00|5170.9|5160.9|5171.9|5161.9|5174.8|5164.8|5168|5158|165
1587387000000|2020-04-20 12:50:00|5171.5|5161.5|5172.6|5162.6|5176.6|5166.6|5168|5158|160
1587387300000|2020-04-20 12:55:00|5172.5|5162.5|5175.3|5165.3|5176.9|5166.9|5171.4|5161.4|143
1587387600000|2020-04-20 13:00:00|5175.8|5165.8|5180.1|5170.1|5181.5|5171.5|5172.5|5162.5|134
1587387900000|2020-04-20 13:05:00|5180.4|5170.4|5183.3|5173.3|5184|5174|5180|5170|96
1587388200000|2020-04-20 13:10:00|5183|5173|5176.5|5166.5|5183|5173|5176.5|5166.5|129
1587388500000|2020-04-20 13:15:00|5176.6|5166.6|5173.1|5163.1|5176.9|5166.9|5172.9|5162.9|139
1587388800000|2020-04-20 13:20:00|5173.4|5163.4|5177.8|5167.8|5178.6|5168.6|5171.1|5161.1|83
1587389100000|2020-04-20 13:25:00|5177.5|5167.5|5180.5|5170.5|5181.4|5171.4|5175.1|5165.1|113
1587389400000|2020-04-20 13:30:00|5180.6|5170.6|5172.8|5162.8|5180.9|5170.9|5172.3|5162.3|221
1587389700000|2020-04-20 13:35:00|5172.5|5162.5|5173.6|5163.6|5178|5168|5172|5162|189
1587390000000|2020-04-20 13:40:00|5173.4|5163.4|5173|5163|5174.8|5164.8|5169.1|5159.1|170
1587390300000|2020-04-20 13:45:00|5172.9|5162.9|5182.6|5172.6|5183.5|5173.5|5172.8|5162.8|181
1587390600000|2020-04-20 13:50:00|5182.8|5172.8|5180.1|5170.1|5186.8|5176.8|5179.1|5169.1|133
1587390900000|2020-04-20 13:55:00|5180.6|5170.6|5174.8|5164.8|5181.1|5171.1|5174.6|5164.6|141
1587391200000|2020-04-20 14:00:00|5174.5|5164.5|5172|5162|5175.3|5165.3|5167.9|5157.9|179
1587391500000|2020-04-20 14:05:00|5171.9|5161.9|5182.9|5172.9|5183.5|5173.5|5171.6|5161.6|129
1587391800000|2020-04-20 14:10:00|5182.6|5172.6|5180.8|5170.8|5184|5174|5179.8|5169.8|132
1587392100000|2020-04-20 14:15:00|5180.6|5170.6|5175.9|5165.9|5180.6|5170.6|5173.9|5163.9|98
1587392400000|2020-04-20 14:20:00|5175.6|5165.6|5171.1|5161.1|5176.4|5166.4|5168.1|5158.1|134
1587392700000|2020-04-20 14:25:00|5170.9|5160.9|5171|5161|5172.9|5162.9|5169.4|5159.4|117
1587393000000|2020-04-20 14:30:00|5171.3|5161.3|5179.3|5169.3|5180.6|5170.6|5169|5159|159
1587393300000|2020-04-20 14:35:00|5179.5|5169.5|5177.1|5167.1|5179.8|5169.8|5176.5|5166.5|89
1587393600000|2020-04-20 14:40:00|5177.5|5167.5|5180.6|5170.6|5182.1|5172.1|5176.5|5166.5|90
1587393900000|2020-04-20 14:45:00|5180.9|5170.9|5187|5177|5192.6|5182.6|5180.6|5170.6|226
1587394200000|2020-04-20 14:50:00|5187.3|5177.3|5193|5183|5193.1|5183.1|5186.3|5176.3|162
1587394500000|2020-04-20 14:55:00|5192.5|5182.5|5181.9|5171.9|5193|5183|5179.9|5169.9|160
1587394800000|2020-04-20 15:00:00|5181.6|5171.6|5185.4|5175.4|5188.1|5178.1|5180.5|5170.5|137
1587395100000|2020-04-20 15:05:00|5185.1|5175.1|5190.9|5180.9|5190.9|5180.9|5183.4|5173.4|106
1587395400000|2020-04-20 15:10:00|5190.4|5180.4|5186.6|5176.6|5193.9|5183.9|5186|5176|125
1587395700000|2020-04-20 15:15:00|5186.8|5176.8|5185.4|5175.4|5187.4|5177.4|5184.6|5174.6|96
1587396000000|2020-04-20 15:20:00|5185.5|5175.5|5187.3|5177.3|5190.8|5180.8|5185|5175|85
1587396300000|2020-04-20 15:25:00|5186.8|5176.8|5187.3|5177.3|5189.1|5179.1|5186.1|5176.1|84
1587396600000|2020-04-20 15:30:00|5187.5|5177.5|5187.3|5177.3|5189|5179|5186|5176|86
1587396900000|2020-04-20 15:35:00|5187.5|5177.5|5188.8|5178.8|5190.5|5180.5|5186|5176|110
1587397200000|2020-04-20 15:40:00|5189|5179|5188.1|5178.1|5189|5179|5185.5|5175.5|81
1587397500000|2020-04-20 15:45:00|5187.9|5177.9|5188|5178|5190.1|5180.1|5187.3|5177.3|48
1587397800000|2020-04-20 15:50:00|5187.8|5177.8|5183|5173|5188.4|5178.4|5177.5|5167.5|120
1587398100000|2020-04-20 15:55:00|5183.3|5173.3|5186.4|5176.4|5186.4|5176.4|5182.1|5172.1|104
1587398400000|2020-04-20 16:00:00|5186.6|5176.6|5185.5|5175.5|5186.9|5176.9|5183.9|5173.9|52
1587398700000|2020-04-20 16:05:00|5185.8|5175.8|5187.6|5177.6|5187.8|5177.8|5183.1|5173.1|90
1587399000000|2020-04-20 16:10:00|5187.5|5177.5|5187.4|5177.4|5189.1|5179.1|5186.6|5176.6|85
1587399300000|2020-04-20 16:15:00|5187.1|5177.1|5184.6|5174.6|5188.5|5178.5|5184.3|5174.3|63
1587399600000|2020-04-20 16:20:00|5184.9|5174.9|5186.6|5176.6|5186.8|5176.8|5184.1|5174.1|43
1587399900000|2020-04-20 16:25:00|5186.4|5176.4|5185.9|5175.9|5187.8|5177.8|5185.9|5175.9|46
1587400200000|2020-04-20 16:30:00|5186.1|5176.1|5189|5179|5189|5179|5186.1|5176.1|33
1587400500000|2020-04-20 16:35:00|5188.8|5178.8|5189.4|5179.4|5190.6|5180.6|5188.3|5178.3|34
1587400800000|2020-04-20 16:40:00|5189.3|5179.3|5188.6|5178.6|5189.5|5179.5|5187.5|5177.5|30
1587401100000|2020-04-20 16:45:00|5188.5|5178.5|5191|5181|5191.1|5181.1|5188.3|5178.3|35
1587401400000|2020-04-20 16:50:00|5190.9|5180.9|5184.3|5174.3|5190.9|5180.9|5184.3|5174.3|43
1587401700000|2020-04-20 16:55:00|5184.5|5174.5|5182.9|5172.9|5185.9|5175.9|5182.9|5172.9|50
1587427200000|2020-04-21 00:00:00|5162.5|5152.5|5163.1|5153.1|5163.8|5153.8|5161.5|5151.5|18
1587427500000|2020-04-21 00:05:00|5162.5|5152.5|5161.9|5151.9|5163.8|5153.8|5157.9|5147.9|80
1587427800000|2020-04-21 00:10:00|5162.1|5152.1|5157.4|5147.4|5162.8|5152.8|5155.4|5145.4|78
1587428100000|2020-04-21 00:15:00|5157.3|5147.3|5145.8|5135.8|5157.3|5147.3|5145.4|5135.4|137
1587428400000|2020-04-21 00:20:00|5145.5|5135.5|5153.1|5143.1|5154.3|5144.3|5143.4|5133.4|71
1587428700000|2020-04-21 00:25:00|5153.5|5143.5|5157|5147|5157|5147|5153.5|5143.5|57
1587429000000|2020-04-21 00:30:00|5157.3|5147.3|5159.3|5149.3|5160.3|5150.3|5155.5|5145.5|56
1587429300000|2020-04-21 00:35:00|5158.6|5148.6|5159.3|5149.3|5161.8|5151.8|5157.3|5147.3|99
1587429600000|2020-04-21 00:40:00|5159.6|5149.6|5159.1|5149.1|5160.9|5150.9|5157.5|5147.5|75
1587429900000|2020-04-21 00:45:00|5159.6|5149.6|5163.1|5153.1|5166.8|5156.8|5159.6|5149.6|89
1587430200000|2020-04-21 00:50:00|5162.9|5152.9|5161.9|5151.9|5162.9|5152.9|5158.5|5148.5|76
1587430500000|2020-04-21 00:55:00|5162.1|5152.1|5161.6|5151.6|5163.5|5153.5|5160.1|5150.1|72
1587430800000|2020-04-21 01:00:00|5161.9|5151.9|5182|5172|5185.6|5175.6|5161.9|5151.9|533
1587431100000|2020-04-21 01:05:00|5182.1|5172.1|5181.3|5171.3|5187.1|5177.1|5178.9|5168.9|243
1587431400000|2020-04-21 01:10:00|5181.6|5171.6|5171.4|5161.4|5183.9|5173.9|5170.1|5160.1|297
1587431700000|2020-04-21 01:15:00|5171|5161|5178.8|5168.8|5182.8|5172.8|5166.5|5156.5|328
1587432000000|2020-04-21 01:20:00|5178.4|5168.4|5178.9|5168.9|5183.1|5173.1|5176.9|5166.9|252
1587432300000|2020-04-21 01:25:00|5179.3|5169.3|5178.1|5168.1|5179.5|5169.5|5174.3|5164.3|193
1587432600000|2020-04-21 01:30:00|5178.4|5168.4|5176.5|5166.5|5178.4|5168.4|5169.5|5159.5|216
1587432900000|2020-04-21 01:35:00|5176.1|5166.1|5174.4|5164.4|5179.4|5169.4|5173|5163|178
1587433200000|2020-04-21 01:40:00|5173.8|5163.8|5166.1|5156.1|5174.3|5164.3|5165.9|5155.9|236
1587433500000|2020-04-21 01:45:00|5165.9|5155.9|5161.4|5151.4|5170.3|5160.3|5159.4|5149.4|282
1587433800000|2020-04-21 01:50:00|5161.3|5151.3|5159.3|5149.3|5164|5154|5159|5149|184
1587434100000|2020-04-21 01:55:00|5158.9|5148.9|5131.8|5121.8|5161.1|5151.1|5130|5120|344
1587434400000|2020-04-21 02:00:00|5131.6|5121.6|5121.9|5111.9|5135.1|5125.1|5109.8|5099.8|448
1587434700000|2020-04-21 02:05:00|5121.5|5111.5|5127.3|5117.3|5128.5|5118.5|5114.8|5104.8|315
1587435000000|2020-04-21 02:10:00|5126.9|5116.9|5132.5|5122.5|5134|5124|5126|5116|287
1587435300000|2020-04-21 02:15:00|5132.3|5122.3|5132.8|5122.8|5133.3|5123.3|5127.1|5117.1|184
1587435600000|2020-04-21 02:20:00|5132.5|5122.5|5127.8|5117.8|5133|5123|5127.6|5117.6|123
1587435900000|2020-04-21 02:25:00|5127.6|5117.6|5115.1|5105.1|5127.6|5117.6|5109.6|5099.6|280
1587436200000|2020-04-21 02:30:00|5115.4|5105.4|5121.6|5111.6|5126|5116|5112.8|5102.8|376
1587436500000|2020-04-21 02:35:00|5121.4|5111.4|5110|5100|5121.4|5111.4|5106.3|5096.3|349
1587436800000|2020-04-21 02:40:00|5108.1|5098.1|5114.4|5104.4|5116.5|5106.5|5103.3|5093.3|297
1587437100000|2020-04-21 02:45:00|5114.6|5104.6|5124.4|5114.4|5124.4|5114.4|5113.4|5103.4|299
1587437400000|2020-04-21 02:50:00|5124.6|5114.6|5123.5|5113.5|5128.6|5118.6|5120.3|5110.3|258
1587437700000|2020-04-21 02:55:00|5123.3|5113.3|5126.4|5116.4|5126.6|5116.6|5121.8|5111.8|107
1587438000000|2020-04-21 03:00:00|5126|5116|5123.8|5113.8|5126.9|5116.9|5123.3|5113.3|176
1587438300000|2020-04-21 03:05:00|5124|5114|5128.4|5118.4|5128.4|5118.4|5121.3|5111.3|163
1587438600000|2020-04-21 03:10:00|5128|5118|5123.3|5113.3|5128.3|5118.3|5122.8|5112.8|84
1587438900000|2020-04-21 03:15:00|5123.1|5113.1|5125.5|5115.5|5126.1|5116.1|5122.5|5112.5|104
1587439200000|2020-04-21 03:20:00|5125.8|5115.8|5128.3|5118.3|5128.6|5118.6|5124.9|5114.9|92
1587439500000|2020-04-21 03:25:00|5128|5118|5126.1|5116.1|5129.1|5119.1|5124.6|5114.6|145
1587439800000|2020-04-21 03:30:00|5126.4|5116.4|5126|5116|5127.5|5117.5|5124.3|5114.3|70
1587440100000|2020-04-21 03:35:00|5125.8|5115.8|5127.3|5117.3|5128.4|5118.4|5125.3|5115.3|71
1587440400000|2020-04-21 03:40:00|5127.5|5117.5|5125.4|5115.4|5128.3|5118.3|5125.4|5115.4|96
1587440700000|2020-04-21 03:45:00|5125.6|5115.6|5126.3|5116.3|5126.9|5116.9|5124.8|5114.8|41
1587441000000|2020-04-21 03:50:00|5126.4|5116.4|5127.8|5117.8|5130.8|5120.8|5126.4|5116.4|45
1587441300000|2020-04-21 03:55:00|5127.1|5117.1|5127.4|5117.4|5128.5|5118.5|5125.8|5115.8|40
1587441600000|2020-04-21 04:00:00|5127.3|5117.3|5131.5|5121.5|5132.5|5122.5|5126|5116|76
1587441900000|2020-04-21 04:05:00|5131|5121|5125.5|5115.5|5131|5121|5125.5|5115.5|44
1587442200000|2020-04-21 04:10:00|5125.9|5115.9|5128.6|5118.6|5128.9|5118.9|5124.5|5114.5|48
1587442500000|2020-04-21 04:15:00|5128.4|5118.4|5126.9|5116.9|5128.4|5118.4|5124.1|5114.1|83
1587442800000|2020-04-21 04:20:00|5127.5|5117.5|5127|5117|5128.1|5118.1|5126.3|5116.3|55
1587443100000|2020-04-21 04:25:00|5127.3|5117.3|5127.1|5117.1|5127.4|5117.4|5125.8|5115.8|29
1587443400000|2020-04-21 04:30:00|5127|5117|5126.3|5116.3|5128.5|5118.5|5123.8|5113.8|62
1587443700000|2020-04-21 04:35:00|5126|5116|5124.8|5114.8|5126.6|5116.6|5123.5|5113.5|32
1587444000000|2020-04-21 04:40:00|5124.9|5114.9|5125.8|5115.8|5126.1|5116.1|5124.8|5114.8|22
1587444300000|2020-04-21 04:45:00|5126|5116|5127.6|5117.6|5128.6|5118.6|5125.5|5115.5|22
1587444600000|2020-04-21 04:50:00|5127.9|5117.9|5128.8|5118.8|5129.8|5119.8|5127.9|5117.9|22
1587444900000|2020-04-21 04:55:00|5128.6|5118.6|5129.4|5119.4|5130.9|5120.9|5128.1|5118.1|41
1587445200000|2020-04-21 05:00:00|5129.1|5119.1|5122.3|5112.3|5129.1|5119.1|5121.8|5111.8|88
1587445500000|2020-04-21 05:05:00|5121.9|5111.9|5122.1|5112.1|5122.8|5112.8|5120.3|5110.3|61
1587445800000|2020-04-21 05:10:00|5122|5112|5120.6|5110.6|5122.1|5112.1|5118.3|5108.3|101
1587446100000|2020-04-21 05:15:00|5120.9|5110.9|5121.3|5111.3|5122|5112|5117.4|5107.4|101
1587446400000|2020-04-21 05:20:00|5121.4|5111.4|5120.3|5110.3|5125.8|5115.8|5119.5|5109.5|66
1587446700000|2020-04-21 05:25:00|5120|5110|5113.5|5103.5|5120|5110|5109.8|5099.8|104
1587447000000|2020-04-21 05:30:00|5113.8|5103.8|5122.3|5112.3|5123.1|5113.1|5111.3|5101.3|272
1587447300000|2020-04-21 05:35:00|5122.8|5112.8|5125.3|5115.3|5126.8|5116.8|5122.3|5112.3|100
1587447600000|2020-04-21 05:40:00|5125.5|5115.5|5115.5|5105.5|5125.8|5115.8|5115|5105|238
1587447900000|2020-04-21 05:45:00|5115.3|5105.3|5108.8|5098.8|5115.5|5105.5|5108.8|5098.8|164
1587448200000|2020-04-21 05:50:00|5108.3|5098.3|5114|5104|5114.8|5104.8|5108.3|5098.3|143
1587448500000|2020-04-21 05:55:00|5114.3|5104.3|5107.5|5097.5|5116.3|5106.3|5107.3|5097.3|90
1587448800000|2020-04-21 06:00:00|5107.8|5097.8|5111|5101|5115.6|5105.6|5107.3|5097.3|193
1587449100000|2020-04-21 06:05:00|5110.6|5100.6|5114|5104|5114|5104|5110.1|5100.1|130
1587449400000|2020-04-21 06:10:00|5113.8|5103.8|5119|5109|5123|5113|5113.8|5103.8|171
1587449700000|2020-04-21 06:15:00|5119.3|5109.3|5126|5116|5127.5|5117.5|5118.1|5108.1|156
1587450000000|2020-04-21 06:20:00|5126.4|5116.4|5131.1|5121.1|5132.3|5122.3|5126|5116|187
1587450300000|2020-04-21 06:25:00|5130.9|5120.9|5121.6|5111.6|5131.1|5121.1|5120.3|5110.3|194
1587450600000|2020-04-21 06:30:00|5121.4|5111.4|5125.3|5115.3|5128.5|5118.5|5121.4|5111.4|137
1587450900000|2020-04-21 06:35:00|5125.4|5115.4|5121.6|5111.6|5125.6|5115.6|5121|5111|61
1587451200000|2020-04-21 06:40:00|5121.9|5111.9|5114.5|5104.5|5121.9|5111.9|5114|5104|88
1587451500000|2020-04-21 06:45:00|5114.6|5104.6|5109.6|5099.6|5116.9|5106.9|5109.6|5099.6|157
1587451800000|2020-04-21 06:50:00|5110|5100|5108.9|5098.9|5113.8|5103.8|5108.4|5098.4|247
1587452100000|2020-04-21 06:55:00|5109.1|5099.1|5108.5|5098.5|5113.1|5103.1|5108|5098|233
1587452400000|2020-04-21 07:00:00|5108.8|5098.8|5107.4|5097.4|5116.9|5106.9|5105.3|5095.3|246
1587452700000|2020-04-21 07:05:00|5107.5|5097.5|5108.1|5098.1|5114.6|5104.6|5106.8|5096.8|191
1587453000000|2020-04-21 07:10:00|5107.9|5097.9|5109.4|5099.4|5109.4|5099.4|5105.3|5095.3|136
1587453300000|2020-04-21 07:15:00|5109|5099|5109.3|5099.3|5113.1|5103.1|5109|5099|198
1587453600000|2020-04-21 07:20:00|5109.6|5099.6|5102.6|5092.6|5109.6|5099.6|5102.6|5092.6|181
1587453900000|2020-04-21 07:25:00|5102.9|5092.9|5092|5082|5104.6|5094.6|5092|5082|147
1587454200000|2020-04-21 07:30:00|5092.1|5082.1|5094.8|5084.8|5095|5085|5089.5|5079.5|119
1587454500000|2020-04-21 07:35:00|5095|5085|5097.6|5087.6|5101.3|5091.3|5094.8|5084.8|105
1587454800000|2020-04-21 07:40:00|5097.9|5087.9|5092.3|5082.3|5097.9|5087.9|5091.8|5081.8|135
1587455100000|2020-04-21 07:45:00|5092|5082|5093.5|5083.5|5093.5|5083.5|5087|5077|104
1587455400000|2020-04-21 07:50:00|5093.4|5083.4|5092.9|5082.9|5094.5|5084.5|5089.6|5079.6|84
1587455700000|2020-04-21 07:55:00|5092.6|5082.6|5082.4|5072.4|5092.6|5082.6|5080.8|5070.8|126
1587456000000|2020-04-21 08:00:00|5082.1|5072.1|5094.6|5084.6|5094.9|5084.9|5080.6|5070.6|141
1587456300000|2020-04-21 08:05:00|5094.9|5084.9|5092.4|5082.4|5095.8|5085.8|5091.4|5081.4|65
1587456600000|2020-04-21 08:10:00|5092.3|5082.3|5083.6|5073.6|5092.3|5082.3|5081.4|5071.4|87
1587456900000|2020-04-21 08:15:00|5083.9|5073.9|5083.3|5073.3|5085.4|5075.4|5082.1|5072.1|77
1587457200000|2020-04-21 08:20:00|5083.5|5073.5|5083.6|5073.6|5088.9|5078.9|5083.1|5073.1|73
1587457500000|2020-04-21 08:25:00|5083.4|5073.4|5084.1|5074.1|5086.3|5076.3|5081.1|5071.1|108
1587457800000|2020-04-21 08:30:00|5083.9|5073.9|5076.8|5066.8|5083.9|5073.9|5076.3|5066.3|108
1587458100000|2020-04-21 08:35:00|5077|5067|5071.3|5061.3|5077.1|5067.1|5071|5061|87
1587458400000|2020-04-21 08:40:00|5071|5061|5066.3|5056.3|5072|5062|5065.9|5055.9|138
1587458700000|2020-04-21 08:45:00|5066.5|5056.5|5066.9|5056.9|5067.9|5057.9|5055.3|5045.3|141
1587459000000|2020-04-21 08:50:00|5067.6|5057.6|5075|5065|5075.3|5065.3|5067.6|5057.6|139
1587459300000|2020-04-21 08:55:00|5074.4|5064.4|5076.6|5066.6|5077.3|5067.3|5071.9|5061.9|77
1587459600000|2020-04-21 09:00:00|5076.8|5066.8|5071.4|5061.4|5081.4|5071.4|5071.1|5061.1|153
1587459900000|2020-04-21 09:05:00|5071.1|5061.1|5071.1|5061.1|5075.8|5065.8|5068.8|5058.8|178
1587460200000|2020-04-21 09:10:00|5071.3|5061.3|5070.5|5060.5|5071.9|5061.9|5058.5|5048.5|190
1587460500000|2020-04-21 09:15:00|5070.4|5060.4|5073.4|5063.4|5078.4|5068.4|5069.6|5059.6|160
1587460800000|2020-04-21 09:20:00|5073|5063|5074.1|5064.1|5079.3|5069.3|5071.9|5061.9|185
1587461100000|2020-04-21 09:25:00|5074.4|5064.4|5076.8|5066.8|5080.6|5070.6|5072.5|5062.5|213
1587461400000|2020-04-21 09:30:00|5076.9|5066.9|5060.3|5050.3|5078.1|5068.1|5059.4|5049.4|114
1587461700000|2020-04-21 09:35:00|5060.8|5050.8|5065.4|5055.4|5076.9|5066.9|5059.9|5049.9|342
1587462000000|2020-04-21 09:40:00|5065|5055|5065.3|5055.3|5067.9|5057.9|5062.6|5052.6|185
1587462300000|2020-04-21 09:45:00|5065.5|5055.5|5066.4|5056.4|5067.5|5057.5|5060.3|5050.3|202
1587462600000|2020-04-21 09:50:00|5066.3|5056.3|5057.3|5047.3|5066.3|5056.3|5056.3|5046.3|211
1587462900000|2020-04-21 09:55:00|5057.4|5047.4|5060.4|5050.4|5065.3|5055.3|5047.3|5037.3|229
1587463200000|2020-04-21 10:00:00|5060.1|5050.1|5063.8|5053.8|5072|5062|5058.5|5048.5|298
1587463500000|2020-04-21 10:05:00|5063.6|5053.6|5068.6|5058.6|5078.1|5068.1|5059.6|5049.6|307
1587463800000|2020-04-21 10:10:00|5068.4|5058.4|5071.3|5061.3|5073.6|5063.6|5067.5|5057.5|276
1587464100000|2020-04-21 10:15:00|5069.9|5059.9|5065.8|5055.8|5071.4|5061.4|5064|5054|206
1587464400000|2020-04-21 10:20:00|5065.6|5055.6|5069.3|5059.3|5071|5061|5060.5|5050.5|208
1587464700000|2020-04-21 10:25:00|5069|5059|5067.8|5057.8|5072.4|5062.4|5067.8|5057.8|127
1587465000000|2020-04-21 10:30:00|5068.1|5058.1|5068.4|5058.4|5073|5063|5066.1|5056.1|171
1587465300000|2020-04-21 10:35:00|5068.5|5058.5|5076.8|5066.8|5079.5|5069.5|5067|5057|143
1587465600000|2020-04-21 10:40:00|5076.5|5066.5|5070|5060|5077.1|5067.1|5069.4|5059.4|74
1587465900000|2020-04-21 10:45:00|5070.3|5060.3|5066.6|5056.6|5071.9|5061.9|5065.1|5055.1|165
1587466200000|2020-04-21 10:50:00|5066.8|5056.8|5063.5|5053.5|5066.8|5056.8|5059.3|5049.3|191
1587466500000|2020-04-21 10:55:00|5063.3|5053.3|5061.5|5051.5|5065|5055|5059.4|5049.4|139
1587466800000|2020-04-21 11:00:00|5061.6|5051.6|5056|5046|5069.1|5059.1|5056|5046|135
1587467100000|2020-04-21 11:05:00|5055.9|5045.9|5046.1|5036.1|5055.9|5045.9|5044.8|5034.8|134
1587467400000|2020-04-21 11:10:00|5045.6|5035.6|5046.9|5036.9|5049.5|5039.5|5038.4|5028.4|172
1587467700000|2020-04-21 11:15:00|5046.5|5036.5|5039.4|5029.4|5046.6|5036.6|5035.3|5025.3|179
1587468000000|2020-04-21 11:20:00|5039.6|5029.6|5037.9|5027.9|5043|5033|5035.9|5025.9|151
1587468300000|2020-04-21 11:25:00|5037.4|5027.4|5034.8|5024.8|5037.4|5027.4|5034.3|5024.3|79
1587468600000|2020-04-21 11:30:00|5035|5025|5035|5025|5037.1|5027.1|5031.6|5021.6|239
1587468900000|2020-04-21 11:35:00|5035.1|5025.1|5022.5|5012.5|5035.3|5025.3|5017.4|5007.4|240
1587469200000|2020-04-21 11:40:00|5022|5012|5030.1|5020.1|5032.8|5022.8|5020.4|5010.4|164
1587469500000|2020-04-21 11:45:00|5030.3|5020.3|5022.1|5012.1|5032.5|5022.5|5017.3|5007.3|204
1587469800000|2020-04-21 11:50:00|5022.6|5012.6|5024.4|5014.4|5029.3|5019.3|5021.6|5011.6|205
1587470100000|2020-04-21 11:55:00|5024.5|5014.5|5016.1|5006.1|5026.6|5016.6|5015.1|5005.1|197
1587470400000|2020-04-21 12:00:00|5015.9|5005.9|5013.9|5003.9|5019.5|5009.5|5011.1|5001.1|204
1587470700000|2020-04-21 12:05:00|5013.5|5003.5|4995.4|4985.4|5013.5|5003.5|4994|4984|182
1587471000000|2020-04-21 12:10:00|4995.6|4985.6|5012.8|5002.8|5015.3|5005.3|4995.4|4985.4|216
1587471300000|2020-04-21 12:15:00|5012.5|5002.5|5003.9|4993.9|5019.9|5009.9|5003.3|4993.3|274
1587471600000|2020-04-21 12:20:00|5005.1|4995.1|4994.4|4984.4|5005.5|4995.5|4993|4983|290
1587471900000|2020-04-21 12:25:00|4994.1|4984.1|4999.8|4989.8|5000.1|4990.1|4993.4|4983.4|170
1587472200000|2020-04-21 12:30:00|5000.5|4990.5|5003.6|4993.6|5003.8|4993.8|4996.8|4986.8|167
1587472500000|2020-04-21 12:35:00|5004.8|4994.8|4996.8|4986.8|5007.9|4997.9|4995|4985|179
1587472800000|2020-04-21 12:40:00|4996.6|4986.6|4986.3|4976.3|4996.6|4986.6|4985.3|4975.3|189
1587473100000|2020-04-21 12:45:00|4986.5|4976.5|4982|4972|4988.5|4978.5|4980.1|4970.1|219
1587473400000|2020-04-21 12:50:00|4981.6|4971.6|4978.3|4968.3|4981.6|4971.6|4971.8|4961.8|256
1587473700000|2020-04-21 12:55:00|4978.4|4968.4|4977.6|4967.6|4983.1|4973.1|4972.9|4962.9|242
1587474000000|2020-04-21 13:00:00|4977.9|4967.9|4961.9|4951.9|4978.5|4968.5|4960.9|4950.9|226
1587474300000|2020-04-21 13:05:00|4962|4952|4960.4|4950.4|4973.8|4963.8|4959|4949|294
1587474600000|2020-04-21 13:10:00|4960.6|4950.6|4973.3|4963.3|4974|4964|4960.6|4950.6|230
1587474900000|2020-04-21 13:15:00|4973.1|4963.1|4972.4|4962.4|4976.9|4966.9|4968.3|4958.3|257
1587475200000|2020-04-21 13:20:00|4972|4962|4984.8|4974.8|4987|4977|4971.4|4961.4|211
1587475500000|2020-04-21 13:25:00|4985.3|4975.3|4985.6|4975.6|4989.1|4979.1|4982.3|4972.3|233
1587475800000|2020-04-21 13:30:00|4985.8|4975.8|4973.8|4963.8|4986.9|4976.9|4971.6|4961.6|221
1587476100000|2020-04-21 13:35:00|4974|4964|4979.5|4969.5|4980.1|4970.1|4969.3|4959.3|217
1587476400000|2020-04-21 13:40:00|4979.8|4969.8|4978.4|4968.4|4985.9|4975.9|4975.8|4965.8|254
1587476700000|2020-04-21 13:45:00|4978.3|4968.3|5001.1|4991.1|5001.1|4991.1|4978|4968|214
1587477000000|2020-04-21 13:50:00|5001.6|4991.6|5002.1|4992.1|5006.6|4996.6|4993.3|4983.3|281
1587477300000|2020-04-21 13:55:00|5002.6|4992.6|5018|5008|5022.1|5012.1|5000.4|4990.4|312
1587477600000|2020-04-21 14:00:00|5018.1|5008.1|5023|5013|5028.1|5018.1|5014.4|5004.4|312
1587477900000|2020-04-21 14:05:00|5023.1|5013.1|5020.9|5010.9|5028.3|5018.3|5017.3|5007.3|207
1587478200000|2020-04-21 14:10:00|5021.1|5011.1|5018.4|5008.4|5022.4|5012.4|5016.6|5006.6|34
1587479400000|2020-04-21 14:30:00|5041.3|5031.3|5041.5|5031.5|5048|5038|5035.5|5025.5|142
1587479700000|2020-04-21 14:35:00|5041.3|5031.3|5037.4|5027.4|5041.8|5031.8|5036|5026|225
1587480000000|2020-04-21 14:40:00|5037.1|5027.1|5044.6|5034.6|5046|5036|5036.5|5026.5|142
1587480300000|2020-04-21 14:45:00|5045.4|5035.4|5039.4|5029.4|5052.4|5042.4|5039.4|5029.4|196
1587480600000|2020-04-21 14:50:00|5039.5|5029.5|5037.8|5027.8|5047.6|5037.6|5037.3|5027.3|146
1587480900000|2020-04-21 14:55:00|5037.9|5027.9|5040.3|5030.3|5042.4|5032.4|5035.3|5025.3|176
1587481200000|2020-04-21 15:00:00|5039.9|5029.9|5042.1|5032.1|5046.9|5036.9|5037.3|5027.3|202
1587481500000|2020-04-21 15:05:00|5042.4|5032.4|5045.4|5035.4|5050.4|5040.4|5041.5|5031.5|218
1587481800000|2020-04-21 15:10:00|5045|5035|5031|5021|5045|5035|5031|5021|163
1587482100000|2020-04-21 15:15:00|5031.3|5021.3|5040.4|5030.4|5041.6|5031.6|5030.9|5020.9|183
1587482400000|2020-04-21 15:20:00|5040.1|5030.1|5038.6|5028.6|5044.8|5034.8|5037.3|5027.3|146
1587482700000|2020-04-21 15:25:00|5038.9|5028.9|5033.8|5023.8|5040.4|5030.4|5033.6|5023.6|137
1587483000000|2020-04-21 15:30:00|5033.5|5023.5|5044.9|5034.9|5049.4|5039.4|5033.3|5023.3|260
1587483300000|2020-04-21 15:35:00|5044.6|5034.6|5046|5036|5048.8|5038.8|5042.3|5032.3|156
1587483600000|2020-04-21 15:40:00|5046.3|5036.3|5034.8|5024.8|5049.9|5039.9|5033.4|5023.4|158
1587483900000|2020-04-21 15:45:00|5034.6|5024.6|5036.4|5026.4|5037|5027|5032.9|5022.9|186
1587484200000|2020-04-21 15:50:00|5036.1|5026.1|5040|5030|5042.4|5032.4|5035.4|5025.4|108
1587484500000|2020-04-21 15:55:00|5040.5|5030.5|5049.8|5039.8|5049.8|5039.8|5039.4|5029.4|168
1587484800000|2020-04-21 16:00:00|5049.6|5039.6|5045.3|5035.3|5050.8|5040.8|5045.3|5035.3|136
1587485100000|2020-04-21 16:05:00|5045.8|5035.8|5047|5037|5052.8|5042.8|5043.8|5033.8|109
1587485400000|2020-04-21 16:10:00|5047.1|5037.1|5052|5042|5053.5|5043.5|5047.1|5037.1|79
1587485700000|2020-04-21 16:15:00|5051.9|5041.9|5051.8|5041.8|5052.5|5042.5|5043.1|5033.1|128
1587486000000|2020-04-21 16:20:00|5051.6|5041.6|5050.1|5040.1|5051.6|5041.6|5043.9|5033.9|137
1587486300000|2020-04-21 16:25:00|5049.9|5039.9|5049|5039|5051.5|5041.5|5046.6|5036.6|113
1587486600000|2020-04-21 16:30:00|5048.8|5038.8|5046.9|5036.9|5050.4|5040.4|5045.3|5035.3|91
1587486900000|2020-04-21 16:35:00|5047.1|5037.1|5042.8|5032.8|5051.8|5041.8|5042.5|5032.5|147
1587487200000|2020-04-21 16:40:00|5042.9|5032.9|5043.4|5033.4|5046.8|5036.8|5042.5|5032.5|65
1587487500000|2020-04-21 16:45:00|5042.9|5032.9|5040.6|5030.6|5046.3|5036.3|5036.4|5026.4|227
1587487800000|2020-04-21 16:50:00|5040.4|5030.4|5046.5|5036.5|5051.6|5041.6|5040.3|5030.3|232
1587488100000|2020-04-21 16:55:00|5046.8|5036.8|5049|5039|5051.3|5041.3|5044.8|5034.8|141
1587513600000|2020-04-22 00:00:00|5070.5|5060.5|5061.6|5051.6|5070.5|5060.5|5061.5|5051.5|57
1587513900000|2020-04-22 00:05:00|5061.1|5051.1|5059.5|5049.5|5061.1|5051.1|5051|5041|205
1587514200000|2020-04-22 00:10:00|5059.9|5049.9|5057.8|5047.8|5065.6|5055.6|5057.1|5047.1|129
1587514500000|2020-04-22 00:15:00|5057.5|5047.5|5063.6|5053.6|5063.9|5053.9|5056.1|5046.1|87
1587514800000|2020-04-22 00:20:00|5063.8|5053.8|5060|5050|5064.3|5054.3|5058.8|5048.8|90
1587515100000|2020-04-22 00:25:00|5059.5|5049.5|5053.8|5043.8|5059.5|5049.5|5051.4|5041.4|135
1587515400000|2020-04-22 00:30:00|5054.3|5044.3|5055.9|5045.9|5056.5|5046.5|5053.3|5043.3|83
1587515700000|2020-04-22 00:35:00|5056.3|5046.3|5059.8|5049.8|5060.5|5050.5|5055.5|5045.5|104
1587516000000|2020-04-22 00:40:00|5060|5050|5060.5|5050.5|5062.3|5052.3|5059.3|5049.3|36
1587516300000|2020-04-22 00:45:00|5060.9|5050.9|5061.8|5051.8|5063.4|5053.4|5060.9|5050.9|37
1587516600000|2020-04-22 00:50:00|5061.5|5051.5|5061.9|5051.9|5062.5|5052.5|5060.4|5050.4|28
1587516900000|2020-04-22 00:55:00|5061.5|5051.5|5063.8|5053.8|5066.5|5056.5|5061.5|5051.5|94
1587517200000|2020-04-22 01:00:00|5063.5|5053.5|5043.6|5033.6|5084.3|5074.3|5041.8|5031.8|544
1587517500000|2020-04-22 01:05:00|5043.9|5033.9|5040.3|5030.3|5044.9|5034.9|5024.1|5014.1|510
1587517800000|2020-04-22 01:10:00|5040|5030|5042.9|5032.9|5048.8|5038.8|5039.4|5029.4|360
1587518100000|2020-04-22 01:15:00|5043.4|5033.4|5046.6|5036.6|5050.1|5040.1|5040.8|5030.8|318
1587518400000|2020-04-22 01:20:00|5046.9|5036.9|5034.8|5024.8|5047|5037|5033.8|5023.8|187
1587518700000|2020-04-22 01:25:00|5035.3|5025.3|5030|5020|5040.3|5030.3|5020.6|5010.6|234
1587519000000|2020-04-22 01:30:00|5030.4|5020.4|5023.9|5013.9|5033.5|5023.5|5022|5012|251
1587519300000|2020-04-22 01:35:00|5023.6|5013.6|5016.5|5006.5|5026|5016|5011.3|5001.3|254
1587519600000|2020-04-22 01:40:00|5016.8|5006.8|5000.3|4990.3|5016.8|5006.8|4996.5|4986.5|324
1587519900000|2020-04-22 01:45:00|5000.8|4990.8|4981.5|4971.5|5002|4992|4978.8|4968.8|380
1587520200000|2020-04-22 01:50:00|4981.6|4971.6|5009.4|4999.4|5011|5001|4980.5|4970.5|358
1587520500000|2020-04-22 01:55:00|5009.5|4999.5|5004.6|4994.6|5013.8|5003.8|5004.1|4994.1|206
1587520800000|2020-04-22 02:00:00|5004.1|4994.1|5003.8|4993.8|5009|4999|4999|4989|177
1587521100000|2020-04-22 02:05:00|5004|4994|5018.5|5008.5|5025.3|5015.3|5003.1|4993.1|213
1587521400000|2020-04-22 02:10:00|5018.8|5008.8|5020.1|5010.1|5022.3|5012.3|5014.6|5004.6|155
1587521700000|2020-04-22 02:15:00|5020.5|5010.5|5026.9|5016.9|5028.6|5018.6|5017.8|5007.8|109
1587522000000|2020-04-22 02:20:00|5027|5017|5023.9|5013.9|5027.6|5017.6|5020.8|5010.8|69
1587522300000|2020-04-22 02:25:00|5023.8|5013.8|5022|5012|5025.3|5015.3|5021.8|5011.8|46
1587522600000|2020-04-22 02:30:00|5022.3|5012.3|5013.8|5003.8|5022.8|5012.8|5011.3|5001.3|146
1587522900000|2020-04-22 02:35:00|5013.9|5003.9|5013.3|5003.3|5014.6|5004.6|5010.1|5000.1|111
1587523200000|2020-04-22 02:40:00|5014.3|5004.3|5015.9|5005.9|5019.8|5009.8|5013.8|5003.8|81
1587523500000|2020-04-22 02:45:00|5015.5|5005.5|5015.1|5005.1|5020.5|5010.5|5013.3|5003.3|70
1587523800000|2020-04-22 02:50:00|5015.3|5005.3|5013.6|5003.6|5016.9|5006.9|5013.3|5003.3|74
1587524100000|2020-04-22 02:55:00|5013.4|5003.4|5020.6|5010.6|5020.9|5010.9|5012.5|5002.5|97
1587524400000|2020-04-22 03:00:00|5020.5|5010.5|5022.3|5012.3|5023.8|5013.8|5018.4|5008.4|88
1587524700000|2020-04-22 03:05:00|5022.5|5012.5|5025.1|5015.1|5025.6|5015.6|5022.3|5012.3|106
1587525000000|2020-04-22 03:10:00|5024.9|5014.9|5025.4|5015.4|5027.8|5017.8|5023.5|5013.5|109
1587525300000|2020-04-22 03:15:00|5025.3|5015.3|5020|5010|5025.3|5015.3|5018.6|5008.6|81
1587525600000|2020-04-22 03:20:00|5019.5|5009.5|5017.6|5007.6|5019.5|5009.5|5014.6|5004.6|159
1587525900000|2020-04-22 03:25:00|5018.3|5008.3|5019.3|5009.3|5023.5|5013.5|5017.4|5007.4|123
1587526200000|2020-04-22 03:30:00|5019.8|5009.8|5019.9|5009.9|5021.5|5011.5|5019|5009|68
1587526500000|2020-04-22 03:35:00|5020.1|5010.1|5016.9|5006.9|5020.3|5010.3|5014.6|5004.6|55
1587526800000|2020-04-22 03:40:00|5017.3|5007.3|5009.8|4999.8|5017.9|5007.9|5009.8|4999.8|82
1587527100000|2020-04-22 03:45:00|5009.6|4999.6|5012.8|5002.8|5016.5|5006.5|5009.5|4999.5|112
1587527400000|2020-04-22 03:50:00|5012.6|5002.6|5006.8|4996.8|5012.8|5002.8|5006|4996|55
1587527700000|2020-04-22 03:55:00|5007.1|4997.1|5009.3|4999.3|5011|5001|5007.1|4997.1|54
1587528000000|2020-04-22 04:00:00|5009.8|4999.8|5011.4|5001.4|5015|5005|5009.4|4999.4|70
1587528300000|2020-04-22 04:05:00|5011.1|5001.1|5008.8|4998.8|5011.9|5001.9|5008.8|4998.8|77
1587528600000|2020-04-22 04:10:00|5009.1|4999.1|5008.3|4998.3|5011|5001|5008|4998|54
1587528900000|2020-04-22 04:15:00|5008.5|4998.5|5008.4|4998.4|5009.9|4999.9|5007.8|4997.8|38
1587529200000|2020-04-22 04:20:00|5008.1|4998.1|5006.3|4996.3|5008.4|4998.4|5001.8|4991.8|44
1587529500000|2020-04-22 04:25:00|5006|4996|5002.5|4992.5|5006|4996|5001.9|4991.9|28
1587529800000|2020-04-22 04:30:00|5002.3|4992.3|5009.8|4999.8|5009.8|4999.8|5001.9|4991.9|94
1587530100000|2020-04-22 04:35:00|5008.8|4998.8|5006.3|4996.3|5008.8|4998.8|5006.3|4996.3|27
1587530400000|2020-04-22 04:40:00|5006.5|4996.5|5010|5000|5011|5001|5006.5|4996.5|59
1587530700000|2020-04-22 04:45:00|5009.8|4999.8|5007.3|4997.3|5009.8|4999.8|5005.5|4995.5|68
1587531000000|2020-04-22 04:50:00|5007.5|4997.5|5005.3|4995.3|5007.5|4997.5|5004.5|4994.5|26
1587531300000|2020-04-22 04:55:00|5005|4995|4999.5|4989.5|5005|4995|4997.3|4987.3|90
1587531600000|2020-04-22 05:00:00|4999|4989|5011.1|5001.1|5012.5|5002.5|4998.5|4988.5|154
1587531900000|2020-04-22 05:05:00|5012.1|5002.1|5011.1|5001.1|5015.9|5005.9|5010.5|5000.5|112
1587532200000|2020-04-22 05:10:00|5011.4|5001.4|5008.3|4998.3|5012.9|5002.9|5008.3|4998.3|118
1587532500000|2020-04-22 05:15:00|5008.9|4998.9|5002.3|4992.3|5010.5|5000.5|5001.9|4991.9|99
1587532800000|2020-04-22 05:20:00|5002|4992|4997.1|4987.1|5002.4|4992.4|4995|4985|81
1587533100000|2020-04-22 05:25:00|4997.8|4987.8|5000|4990|5002.3|4992.3|4995.9|4985.9|123
1587533400000|2020-04-22 05:30:00|4999.8|4989.8|5004.8|4994.8|5010.8|5000.8|4998.3|4988.3|232
1587533700000|2020-04-22 05:35:00|5005.1|4995.1|5006.4|4996.4|5007.3|4997.3|5003.1|4993.1|116
1587534000000|2020-04-22 05:40:00|5006.3|4996.3|5015|5005|5017.5|5007.5|5005.9|4995.9|151
1587534300000|2020-04-22 05:45:00|5014.5|5004.5|5026.9|5016.9|5027|5017|5011.8|5001.8|263
1587534600000|2020-04-22 05:50:00|5026.6|5016.6|5037.3|5027.3|5050.6|5040.6|5025.5|5015.5|416
1587534900000|2020-04-22 05:55:00|5037.6|5027.6|5039.8|5029.8|5042.5|5032.5|5035.8|5025.8|218
1587535200000|2020-04-22 06:00:00|5039.3|5029.3|5036.6|5026.6|5041.3|5031.3|5036.5|5026.5|203
1587535500000|2020-04-22 06:05:00|5037|5027|5036|5026|5039.5|5029.5|5034.5|5024.5|227
1587535800000|2020-04-22 06:10:00|5035.9|5025.9|5051.5|5041.5|5051.8|5041.8|5035.9|5025.9|226
1587536100000|2020-04-22 06:15:00|5051.8|5041.8|5059.8|5049.8|5060.5|5050.5|5048.5|5038.5|226
1587536400000|2020-04-22 06:20:00|5059.9|5049.9|5047.8|5037.8|5060.3|5050.3|5047.5|5037.5|136
1587536700000|2020-04-22 06:25:00|5046.3|5036.3|5042.4|5032.4|5050.1|5040.1|5041.4|5031.4|117
1587537000000|2020-04-22 06:30:00|5042|5032|5043.3|5033.3|5044.8|5034.8|5038.5|5028.5|141
1587537300000|2020-04-22 06:35:00|5043.5|5033.5|5042.5|5032.5|5044.1|5034.1|5039|5029|69
1587537600000|2020-04-22 06:40:00|5042.8|5032.8|5051.8|5041.8|5055.3|5045.3|5042.1|5032.1|94
1587537900000|2020-04-22 06:45:00|5051.5|5041.5|5055.1|5045.1|5061.5|5051.5|5051.5|5041.5|210
1587538200000|2020-04-22 06:50:00|5055|5045|5052.1|5042.1|5056|5046|5048.4|5038.4|229
1587538500000|2020-04-22 06:55:00|5051.9|5041.9|5051.9|5041.9|5054.4|5044.4|5050|5040|209
1587538800000|2020-04-22 07:00:00|5051.4|5041.4|5049|5039|5053.5|5043.5|5041.8|5031.8|221
1587539100000|2020-04-22 07:05:00|5048.9|5038.9|5043.3|5033.3|5049.5|5039.5|5040|5030|158
1587539400000|2020-04-22 07:10:00|5043.4|5033.4|5042.3|5032.3|5046.8|5036.8|5041.9|5031.9|109
1587539700000|2020-04-22 07:15:00|5041.9|5031.9|5045.8|5035.8|5046|5036|5038.8|5028.8|91
1587540000000|2020-04-22 07:20:00|5044.8|5034.8|5048.8|5038.8|5052.5|5042.5|5044.8|5034.8|121
1587540300000|2020-04-22 07:25:00|5048.5|5038.5|5049.6|5039.6|5052.6|5042.6|5046.6|5036.6|145
1587540600000|2020-04-22 07:30:00|5049.4|5039.4|5047.6|5037.6|5053.4|5043.4|5046.8|5036.8|101
1587540900000|2020-04-22 07:35:00|5047.1|5037.1|5047.5|5037.5|5050.4|5040.4|5046.6|5036.6|80
1587541200000|2020-04-22 07:40:00|5047.9|5037.9|5050.9|5040.9|5054.1|5044.1|5047|5037|130
1587541500000|2020-04-22 07:45:00|5051.1|5041.1|5055.8|5045.8|5059.1|5049.1|5048|5038|130
1587541800000|2020-04-22 07:50:00|5056|5046|5055|5045|5059.6|5049.6|5055|5045|98
1587542100000|2020-04-22 07:55:00|5055.1|5045.1|5053.1|5043.1|5056.8|5046.8|5051.4|5041.4|102
1587542400000|2020-04-22 08:00:00|5052.3|5042.3|5054.3|5044.3|5054.3|5044.3|5049|5039|125
1587542700000|2020-04-22 08:05:00|5053.8|5043.8|5051.6|5041.6|5056.9|5046.9|5048|5038|119
1587543000000|2020-04-22 08:10:00|5051.4|5041.4|5048.8|5038.8|5052|5042|5048.5|5038.5|68
1587543300000|2020-04-22 08:15:00|5048.5|5038.5|5045.4|5035.4|5051.4|5041.4|5045.4|5035.4|89
1587543600000|2020-04-22 08:20:00|5045.6|5035.6|5043|5033|5045.6|5035.6|5041.3|5031.3|67
1587543900000|2020-04-22 08:25:00|5042.9|5032.9|5045.1|5035.1|5048.8|5038.8|5041|5031|141
1587544200000|2020-04-22 08:30:00|5045.3|5035.3|5048.8|5038.8|5049.3|5039.3|5044.9|5034.9|88
1587544500000|2020-04-22 08:35:00|5048.3|5038.3|5051.3|5041.3|5054.6|5044.6|5047.9|5037.9|51
1587544800000|2020-04-22 08:40:00|5051.1|5041.1|5046.9|5036.9|5051.3|5041.3|5046.5|5036.5|76
1587545100000|2020-04-22 08:45:00|5047|5037|5048.3|5038.3|5050.4|5040.4|5046.1|5036.1|109
1587545400000|2020-04-22 08:50:00|5048|5038|5054|5044|5055.5|5045.5|5047.4|5037.4|95
1587545700000|2020-04-22 08:55:00|5054.8|5044.8|5053|5043|5057|5047|5053|5043|63
1587546000000|2020-04-22 09:00:00|5053.3|5043.3|5057.9|5047.9|5058.9|5048.9|5051.8|5041.8|64
1587546300000|2020-04-22 09:05:00|5058.6|5048.6|5065.5|5055.5|5065.5|5055.5|5056.3|5046.3|69
1587546600000|2020-04-22 09:10:00|5066.1|5056.1|5076.1|5066.1|5076.1|5066.1|5066.1|5056.1|95
1587546900000|2020-04-22 09:15:00|5076.3|5066.3|5074.6|5064.6|5088.3|5078.3|5074.6|5064.6|143
1587547200000|2020-04-22 09:20:00|5074.5|5064.5|5072.4|5062.4|5076.3|5066.3|5069.1|5059.1|97
1587547500000|2020-04-22 09:25:00|5072.6|5062.6|5077.3|5067.3|5078.5|5068.5|5071.8|5061.8|104
1587547800000|2020-04-22 09:30:00|5076.6|5066.6|5069.1|5059.1|5076.6|5066.6|5068.6|5058.6|102
1587548100000|2020-04-22 09:35:00|5069|5059|5075.8|5065.8|5077.5|5067.5|5068.6|5058.6|70
1587548400000|2020-04-22 09:40:00|5076.8|5066.8|5075.5|5065.5|5086.4|5076.4|5075.5|5065.5|109
1587548700000|2020-04-22 09:45:00|5074.4|5064.4|5074.8|5064.8|5076.3|5066.3|5069.6|5059.6|111
1587549000000|2020-04-22 09:50:00|5074.5|5064.5|5081.3|5071.3|5083.6|5073.6|5073.3|5063.3|91
1587549300000|2020-04-22 09:55:00|5081.4|5071.4|5078.5|5068.5|5084|5074|5077.5|5067.5|76
1587549600000|2020-04-22 10:00:00|5078|5068|5078.4|5068.4|5079.8|5069.8|5076.9|5066.9|91
1587549900000|2020-04-22 10:05:00|5078.3|5068.3|5075|5065|5079.5|5069.5|5075|5065|119
1587550200000|2020-04-22 10:10:00|5075.4|5065.4|5079.5|5069.5|5080.1|5070.1|5075.4|5065.4|114
1587550500000|2020-04-22 10:15:00|5080|5070|5077.6|5067.6|5080.4|5070.4|5075.5|5065.5|76
1587550800000|2020-04-22 10:20:00|5077.3|5067.3|5080.5|5070.5|5082.1|5072.1|5076.9|5066.9|78
1587551100000|2020-04-22 10:25:00|5080.6|5070.6|5072.4|5062.4|5081.8|5071.8|5071.6|5061.6|71
1587551400000|2020-04-22 10:30:00|5072.3|5062.3|5072.6|5062.6|5073.8|5063.8|5070.8|5060.8|73
1587551700000|2020-04-22 10:35:00|5072.8|5062.8|5071.9|5061.9|5073.5|5063.5|5071.9|5061.9|45
1587552000000|2020-04-22 10:40:00|5072.1|5062.1|5070.3|5060.3|5072.1|5062.1|5069.5|5059.5|49
1587552300000|2020-04-22 10:45:00|5070|5060|5067.1|5057.1|5072.3|5062.3|5067.1|5057.1|68
1587552600000|2020-04-22 10:50:00|5066.9|5056.9|5068.9|5058.9|5069.5|5059.5|5066.4|5056.4|55
1587552900000|2020-04-22 10:55:00|5069.3|5059.3|5072.4|5062.4|5072.6|5062.6|5068|5058|60
1587553200000|2020-04-22 11:00:00|5072|5062|5068.8|5058.8|5074.9|5064.9|5068.5|5058.5|96
1587553500000|2020-04-22 11:05:00|5068.9|5058.9|5072|5062|5072.1|5062.1|5068.9|5058.9|48
1587553800000|2020-04-22 11:10:00|5072.3|5062.3|5076|5066|5078.5|5068.5|5072.3|5062.3|75
1587554100000|2020-04-22 11:15:00|5076.9|5066.9|5072|5062|5077.8|5067.8|5072|5062|67
1587554400000|2020-04-22 11:20:00|5071.8|5061.8|5071.8|5061.8|5073.8|5063.8|5070.5|5060.5|49
1587554700000|2020-04-22 11:25:00|5071.4|5061.4|5071.1|5061.1|5071.4|5061.4|5068.6|5058.6|43
1587555000000|2020-04-22 11:30:00|5071|5061|5066.8|5056.8|5071|5061|5066.1|5056.1|176
1587555300000|2020-04-22 11:35:00|5066.9|5056.9|5072.6|5062.6|5073.1|5063.1|5066.9|5056.9|118
1587555600000|2020-04-22 11:40:00|5072.9|5062.9|5077.3|5067.3|5077.5|5067.5|5070.8|5060.8|74
1587555900000|2020-04-22 11:45:00|5077.5|5067.5|5077|5067|5082.4|5072.4|5076.6|5066.6|87
1587556200000|2020-04-22 11:50:00|5077.1|5067.1|5076.3|5066.3|5078|5068|5073.6|5063.6|59
1587556500000|2020-04-22 11:55:00|5076.5|5066.5|5083.3|5073.3|5090.6|5080.6|5076.5|5066.5|81
1587556800000|2020-04-22 12:00:00|5083.4|5073.4|5092|5082|5097.5|5087.5|5083.4|5073.4|123
1587557100000|2020-04-22 12:05:00|5091.8|5081.8|5097|5087|5098.4|5088.4|5090.4|5080.4|92
1587557400000|2020-04-22 12:10:00|5097.5|5087.5|5090.6|5080.6|5101.8|5091.8|5089.4|5079.4|305
1587557700000|2020-04-22 12:15:00|5091|5081|5100|5090|5100.1|5090.1|5089|5079|189
1587558000000|2020-04-22 12:20:00|5099.3|5089.3|5108.9|5098.9|5111.5|5101.5|5099.3|5089.3|190
1587558300000|2020-04-22 12:25:00|5109.3|5099.3|5111.9|5101.9|5111.9|5101.9|5107|5097|169
1587558600000|2020-04-22 12:30:00|5112.1|5102.1|5104.8|5094.8|5112.5|5102.5|5103.6|5093.6|172
1587558900000|2020-04-22 12:35:00|5105.3|5095.3|5114.3|5104.3|5115.6|5105.6|5105.3|5095.3|198
1587559200000|2020-04-22 12:40:00|5114.6|5104.6|5112.4|5102.4|5115.5|5105.5|5110.6|5100.6|152
1587559500000|2020-04-22 12:45:00|5112.6|5102.6|5108.5|5098.5|5113.1|5103.1|5108.3|5098.3|116
1587559800000|2020-04-22 12:50:00|5109|5099|5118.6|5108.6|5119.9|5109.9|5108|5098|161
1587560100000|2020-04-22 12:55:00|5118.9|5108.9|5113.1|5103.1|5122.4|5112.4|5111.4|5101.4|154
1587560400000|2020-04-22 13:00:00|5113.3|5103.3|5100.8|5090.8|5114|5104|5099.8|5089.8|153
1587560700000|2020-04-22 13:05:00|5101|5091|5102.8|5092.8|5102.8|5092.8|5098.9|5088.9|119
1587561000000|2020-04-22 13:10:00|5102.5|5092.5|5100.3|5090.3|5104.9|5094.9|5099|5089|130
1587561300000|2020-04-22 13:15:00|5100.5|5090.5|5109.9|5099.9|5110.1|5100.1|5098.9|5088.9|140
1587561600000|2020-04-22 13:20:00|5110.1|5100.1|5106.9|5096.9|5110.8|5100.8|5105.5|5095.5|121
1587561900000|2020-04-22 13:25:00|5106.4|5096.4|5113.8|5103.8|5114.3|5104.3|5106.3|5096.3|126
1587562200000|2020-04-22 13:30:00|5113.5|5103.5|5119.5|5109.5|5121.6|5111.6|5109.1|5099.1|236
1587562500000|2020-04-22 13:35:00|5119.4|5109.4|5123.5|5113.5|5126.9|5116.9|5116|5106|224
1587562800000|2020-04-22 13:40:00|5123.6|5113.6|5118.3|5108.3|5124.6|5114.6|5118.3|5108.3|175
1587563100000|2020-04-22 13:45:00|5118.5|5108.5|5108|5098|5124|5114|5107.8|5097.8|262
1587563400000|2020-04-22 13:50:00|5107.8|5097.8|5099|5089|5113|5103|5098.9|5088.9|230
1587563700000|2020-04-22 13:55:00|5099.3|5089.3|5102.8|5092.8|5106.3|5096.3|5098|5088|177
1587564000000|2020-04-22 14:00:00|5102.1|5092.1|5098.3|5088.3|5103.9|5093.9|5095.9|5085.9|233
1587564300000|2020-04-22 14:05:00|5098.1|5088.1|5100|5090|5103.9|5093.9|5095.6|5085.6|217
1587564600000|2020-04-22 14:10:00|5099.8|5089.8|5100.5|5090.5|5101.4|5091.4|5097.1|5087.1|175
1587564900000|2020-04-22 14:15:00|5100.6|5090.6|5092.8|5082.8|5100.6|5090.6|5091.8|5081.8|145
1587565200000|2020-04-22 14:20:00|5092.5|5082.5|5092.4|5082.4|5096.9|5086.9|5090.3|5080.3|94
1587565500000|2020-04-22 14:25:00|5092.3|5082.3|5091.3|5081.3|5094.9|5084.9|5088.8|5078.8|78
1587565800000|2020-04-22 14:30:00|5091.6|5081.6|5090.1|5080.1|5099.3|5089.3|5087.1|5077.1|262
1587566100000|2020-04-22 14:35:00|5090|5080|5101.5|5091.5|5102.4|5092.4|5089.8|5079.8|186
1587566400000|2020-04-22 14:40:00|5101.1|5091.1|5106.3|5096.3|5111.1|5101.1|5100.5|5090.5|128
1587566700000|2020-04-22 14:45:00|5106|5096|5101.5|5091.5|5109|5099|5097.6|5087.6|168
1587567000000|2020-04-22 14:50:00|5101.6|5091.6|5108.9|5098.9|5112.1|5102.1|5100.4|5090.4|159
1587567300000|2020-04-22 14:55:00|5108.6|5098.6|5110.6|5100.6|5110.6|5100.6|5105.1|5095.1|132
1587567600000|2020-04-22 15:00:00|5111.1|5101.1|5113.3|5103.3|5113.3|5103.3|5109.8|5099.8|104
1587567900000|2020-04-22 15:05:00|5113.5|5103.5|5111.9|5101.9|5114|5104|5109.9|5099.9|140
1587568200000|2020-04-22 15:10:00|5112|5102|5119.3|5109.3|5119.4|5109.4|5110.8|5100.8|126
1587568500000|2020-04-22 15:15:00|5119|5109|5123.3|5113.3|5124.4|5114.4|5116.4|5106.4|126
1587568800000|2020-04-22 15:20:00|5122.3|5112.3|5120.4|5110.4|5123.9|5113.9|5118.8|5108.8|146
1587569100000|2020-04-22 15:25:00|5120.5|5110.5|5121.4|5111.4|5122.9|5112.9|5119.4|5109.4|127
1587569400000|2020-04-22 15:30:00|5122|5112|5122.1|5112.1|5123.1|5113.1|5119.4|5109.4|93
1587569700000|2020-04-22 15:35:00|5122|5112|5123|5113|5123|5113|5117.1|5107.1|133
1587570000000|2020-04-22 15:40:00|5123.3|5113.3|5136.5|5126.5|5136.8|5126.8|5123|5113|208
1587570300000|2020-04-22 15:45:00|5136.6|5126.6|5135.4|5125.4|5139.3|5129.3|5131.9|5121.9|293
1587570600000|2020-04-22 15:50:00|5135|5125|5140.8|5130.8|5141|5131|5133.9|5123.9|105
1587570900000|2020-04-22 15:55:00|5140.5|5130.5|5135.4|5125.4|5141.4|5131.4|5132.3|5122.3|147
1587571200000|2020-04-22 16:00:00|5135.3|5125.3|5134.1|5124.1|5138.8|5128.8|5132.1|5122.1|154
1587571500000|2020-04-22 16:05:00|5133.8|5123.8|5129.1|5119.1|5134.6|5124.6|5128.6|5118.6|97
1587571800000|2020-04-22 16:10:00|5129.5|5119.5|5129.3|5119.3|5131.6|5121.6|5127.5|5117.5|66
1587572100000|2020-04-22 16:15:00|5129.5|5119.5|5130.9|5120.9|5132.6|5122.6|5128.6|5118.6|133
1587572400000|2020-04-22 16:20:00|5131|5121|5132.5|5122.5|5132.8|5122.8|5130.8|5120.8|113
1587572700000|2020-04-22 16:25:00|5133.4|5123.4|5137.5|5127.5|5137.5|5127.5|5132.3|5122.3|92
1587573000000|2020-04-22 16:30:00|5137.4|5127.4|5139.6|5129.6|5140.4|5130.4|5137.4|5127.4|54
1587573300000|2020-04-22 16:35:00|5139.8|5129.8|5139.5|5129.5|5140.5|5130.5|5136.1|5126.1|102
1587573600000|2020-04-22 16:40:00|5139.8|5129.8|5141.8|5131.8|5142|5132|5139.4|5129.4|77
1587573900000|2020-04-22 16:45:00|5142|5132|5136.9|5126.9|5142|5132|5135.3|5125.3|112
1587574200000|2020-04-22 16:50:00|5137.1|5127.1|5138|5128|5141.1|5131.1|5136.4|5126.4|103
1587574500000|2020-04-22 16:55:00|5138.4|5128.4|5137.4|5127.4|5139|5129|5135.5|5125.5|89
1587600000000|2020-04-23 00:00:00|5111.5|5101.5|5106.9|5096.9|5111.6|5101.6|5102.4|5092.4|35
1587600300000|2020-04-23 00:05:00|5107.1|5097.1|5104.6|5094.6|5107.1|5097.1|5101.9|5091.9|31
1587600600000|2020-04-23 00:10:00|5104.8|5094.8|5102.4|5092.4|5104.8|5094.8|5102.4|5092.4|15
1587600900000|2020-04-23 00:15:00|5102.3|5092.3|5103.8|5093.8|5103.9|5093.9|5102.3|5092.3|17
1587601200000|2020-04-23 00:20:00|5103.5|5093.5|5101.6|5091.6|5103.5|5093.5|5099.4|5089.4|55
1587601500000|2020-04-23 00:25:00|5101.4|5091.4|5094.1|5084.1|5103.4|5093.4|5093.9|5083.9|47
1587601800000|2020-04-23 00:30:00|5094.3|5084.3|5094.5|5084.5|5095.5|5085.5|5094.3|5084.3|33
1587602100000|2020-04-23 00:35:00|5094.8|5084.8|5089.4|5079.4|5095.3|5085.3|5088.8|5078.8|67
1587602400000|2020-04-23 00:40:00|5089.8|5079.8|5095.1|5085.1|5095.8|5085.8|5089.8|5079.8|45
1587602700000|2020-04-23 00:45:00|5094.9|5084.9|5096.3|5086.3|5097.4|5087.4|5094.9|5084.9|27
1587603000000|2020-04-23 00:50:00|5096.8|5086.8|5091.5|5081.5|5098.3|5088.3|5089|5079|57
1587603300000|2020-04-23 00:55:00|5091.3|5081.3|5099.9|5089.9|5101.5|5091.5|5089|5079|101
1587603600000|2020-04-23 01:00:00|5097.8|5087.8|5117.4|5107.4|5122.4|5112.4|5091.8|5081.8|524
1587603900000|2020-04-23 01:05:00|5117|5107|5110.6|5100.6|5118.9|5108.9|5102.8|5092.8|355
1587604200000|2020-04-23 01:10:00|5110.3|5100.3|5113.1|5103.1|5114.3|5104.3|5108.8|5098.8|176
1587604500000|2020-04-23 01:15:00|5112.8|5102.8|5126.3|5116.3|5132.3|5122.3|5112.3|5102.3|311
1587604800000|2020-04-23 01:20:00|5126.5|5116.5|5122.5|5112.5|5128.8|5118.8|5118.1|5108.1|259
1587605100000|2020-04-23 01:25:00|5123.4|5113.4|5121.8|5111.8|5123.4|5113.4|5118.8|5108.8|188
1587605400000|2020-04-23 01:30:00|5122|5112|5130|5120|5131.8|5121.8|5121.4|5111.4|167
1587605700000|2020-04-23 01:35:00|5130.3|5120.3|5129.3|5119.3|5136.3|5126.3|5127.3|5117.3|226
1587606000000|2020-04-23 01:40:00|5128.8|5118.8|5124.8|5114.8|5131.8|5121.8|5124.4|5114.4|98
1587606300000|2020-04-23 01:45:00|5125|5115|5130.6|5120.6|5132.5|5122.5|5123|5113|110
1587606600000|2020-04-23 01:50:00|5131|5121|5136.8|5126.8|5140.3|5130.3|5131|5121|113
1587606900000|2020-04-23 01:55:00|5136.5|5126.5|5134.5|5124.5|5138.6|5128.6|5133.8|5123.8|144
1587607200000|2020-04-23 02:00:00|5134.8|5124.8|5130|5120|5135.6|5125.6|5127.9|5117.9|113
1587607500000|2020-04-23 02:05:00|5129.8|5119.8|5121.6|5111.6|5131|5121|5119.9|5109.9|96
1587607800000|2020-04-23 02:10:00|5121.4|5111.4|5123.8|5113.8|5124.1|5114.1|5117.8|5107.8|97
1587608100000|2020-04-23 02:15:00|5123.5|5113.5|5121|5111|5124.3|5114.3|5119.6|5109.6|71
1587608400000|2020-04-23 02:20:00|5120.6|5110.6|5118|5108|5122.5|5112.5|5117.5|5107.5|81
1587608700000|2020-04-23 02:25:00|5117.6|5107.6|5117.3|5107.3|5117.8|5107.8|5113.5|5103.5|81
1587609000000|2020-04-23 02:30:00|5117.4|5107.4|5126|5116|5126|5116|5117.4|5107.4|135
1587609300000|2020-04-23 02:35:00|5126.1|5116.1|5119.8|5109.8|5130|5120|5119.8|5109.8|128
1587609600000|2020-04-23 02:40:00|5119.5|5109.5|5121.9|5111.9|5125|5115|5118.9|5108.9|124
1587609900000|2020-04-23 02:45:00|5121.3|5111.3|5119.5|5109.5|5122.5|5112.5|5117.5|5107.5|118
1587610200000|2020-04-23 02:50:00|5119.8|5109.8|5117.1|5107.1|5122.3|5112.3|5116|5106|96
1587610500000|2020-04-23 02:55:00|5116.4|5106.4|5114|5104|5119.4|5109.4|5111|5101|80
1587610800000|2020-04-23 03:00:00|5113.8|5103.8|5117.8|5107.8|5121.5|5111.5|5113.8|5103.8|97
1587611100000|2020-04-23 03:05:00|5118.1|5108.1|5117.4|5107.4|5121.5|5111.5|5117.3|5107.3|74
1587611400000|2020-04-23 03:10:00|5117.6|5107.6|5118.6|5108.6|5119.3|5109.3|5115.8|5105.8|64
1587611700000|2020-04-23 03:15:00|5118.3|5108.3|5124|5114|5126.5|5116.5|5116.6|5106.6|131
1587612000000|2020-04-23 03:20:00|5124.3|5114.3|5121.1|5111.1|5125.5|5115.5|5117.9|5107.9|128
1587612300000|2020-04-23 03:25:00|5121.6|5111.6|5121.6|5111.6|5123.3|5113.3|5120.3|5110.3|126
1587612600000|2020-04-23 03:30:00|5121.4|5111.4|5120.9|5110.9|5123.3|5113.3|5120.6|5110.6|55
1587612900000|2020-04-23 03:35:00|5121.1|5111.1|5119.5|5109.5|5121.8|5111.8|5118.6|5108.6|40
1587613200000|2020-04-23 03:40:00|5119.3|5109.3|5116.9|5106.9|5119.5|5109.5|5116.9|5106.9|44
1587613500000|2020-04-23 03:45:00|5117.1|5107.1|5116.9|5106.9|5118.3|5108.3|5116.9|5106.9|21
1587613800000|2020-04-23 03:50:00|5116.6|5106.6|5115.8|5105.8|5117.3|5107.3|5115.8|5105.8|24
1587614100000|2020-04-23 03:55:00|5115.5|5105.5|5115.5|5105.5|5115.5|5105.5|5112.4|5102.4|41
1587614400000|2020-04-23 04:00:00|5115.3|5105.3|5114.5|5104.5|5116.5|5106.5|5114.3|5104.3|30
1587614700000|2020-04-23 04:05:00|5115|5105|5114.8|5104.8|5115.8|5105.8|5114.8|5104.8|35
1587615000000|2020-04-23 04:10:00|5115|5105|5114.8|5104.8|5115.3|5105.3|5114.5|5104.5|20
1587615300000|2020-04-23 04:15:00|5115|5105|5117.3|5107.3|5117.5|5107.5|5115|5105|31
1587615600000|2020-04-23 04:20:00|5117.5|5107.5|5122|5112|5124.9|5114.9|5116.4|5106.4|57
1587615900000|2020-04-23 04:25:00|5122.3|5112.3|5127.6|5117.6|5128.4|5118.4|5122.3|5112.3|55
1587616200000|2020-04-23 04:30:00|5127.4|5117.4|5126.5|5116.5|5129.3|5119.3|5125.3|5115.3|54
1587616500000|2020-04-23 04:35:00|5126.3|5116.3|5127.5|5117.5|5127.5|5117.5|5124.3|5114.3|37
1587616800000|2020-04-23 04:40:00|5127.6|5117.6|5127.4|5117.4|5129.5|5119.5|5127|5117|32
1587617100000|2020-04-23 04:45:00|5127.8|5117.8|5127.3|5117.3|5128.3|5118.3|5127.3|5117.3|6
1587617400000|2020-04-23 04:50:00|5127.5|5117.5|5130.8|5120.8|5130.8|5120.8|5127.5|5117.5|13
1587617700000|2020-04-23 04:55:00|5132.3|5122.3|5140.5|5130.5|5140.8|5130.8|5131.3|5121.3|47
1587618000000|2020-04-23 05:00:00|5140|5130|5142.3|5132.3|5143.9|5133.9|5138.8|5128.8|80
1587618300000|2020-04-23 05:05:00|5142|5132|5142.5|5132.5|5147.3|5137.3|5141.8|5131.8|77
1587618600000|2020-04-23 05:10:00|5142.3|5132.3|5146.5|5136.5|5146.5|5136.5|5140.1|5130.1|106
1587618900000|2020-04-23 05:15:00|5146.3|5136.3|5147.8|5137.8|5148.8|5138.8|5144.8|5134.8|101
1587619200000|2020-04-23 05:20:00|5148.1|5138.1|5148.4|5138.4|5149.1|5139.1|5145.9|5135.9|58
1587619500000|2020-04-23 05:25:00|5148.3|5138.3|5144.5|5134.5|5148.3|5138.3|5143.5|5133.5|63
1587619800000|2020-04-23 05:30:00|5144.3|5134.3|5142.8|5132.8|5157.8|5147.8|5140.6|5130.6|318
1587620100000|2020-04-23 05:35:00|5141.5|5131.5|5143.5|5133.5|5147.3|5137.3|5139.5|5129.5|223
1587620400000|2020-04-23 05:40:00|5143.6|5133.6|5138.5|5128.5|5145.8|5135.8|5138.4|5128.4|204
1587620700000|2020-04-23 05:45:00|5138.3|5128.3|5136.1|5126.1|5138.3|5128.3|5131.8|5121.8|135
1587621000000|2020-04-23 05:50:00|5136.4|5126.4|5139|5129|5144.8|5134.8|5136.4|5126.4|141
1587621300000|2020-04-23 05:55:00|5139.4|5129.4|5143|5133|5143.8|5133.8|5135.5|5125.5|105
1587621600000|2020-04-23 06:00:00|5143.3|5133.3|5144.9|5134.9|5147.6|5137.6|5140.6|5130.6|160
1587621900000|2020-04-23 06:05:00|5144.4|5134.4|5156|5146|5156.3|5146.3|5142.8|5132.8|131
1587622200000|2020-04-23 06:10:00|5156.3|5146.3|5165.8|5155.8|5171.3|5161.3|5153.8|5143.8|204
1587622500000|2020-04-23 06:15:00|5165.5|5155.5|5155.4|5145.4|5167.3|5157.3|5154.1|5144.1|109
1587622800000|2020-04-23 06:20:00|5155.8|5145.8|5154.6|5144.6|5156.5|5146.5|5152.4|5142.4|133
1587623100000|2020-04-23 06:25:00|5154.4|5144.4|5161.8|5151.8|5161.8|5151.8|5152.5|5142.5|125
1587623400000|2020-04-23 06:30:00|5162.1|5152.1|5162.3|5152.3|5167|5157|5158.9|5148.9|130
1587623700000|2020-04-23 06:35:00|5161.9|5151.9|5159.8|5149.8|5162|5152|5155.5|5145.5|58
1587624000000|2020-04-23 06:40:00|5160.1|5150.1|5160.9|5150.9|5163|5153|5158.3|5148.3|99
1587624300000|2020-04-23 06:45:00|5161|5151|5161|5151|5164|5154|5159.9|5149.9|88
1587624600000|2020-04-23 06:50:00|5160.8|5150.8|5168.5|5158.5|5168.5|5158.5|5158.3|5148.3|135
1587624900000|2020-04-23 06:55:00|5168.3|5158.3|5157.9|5147.9|5168.8|5158.8|5156.8|5146.8|184
1587625200000|2020-04-23 07:00:00|5157.6|5147.6|5169.5|5159.5|5174.3|5164.3|5156.8|5146.8|170
1587625500000|2020-04-23 07:05:00|5169.8|5159.8|5173|5163|5174.8|5164.8|5168.6|5158.6|76
1587625800000|2020-04-23 07:10:00|5173.4|5163.4|5171|5161|5175.9|5165.9|5169|5159|111
1587626100000|2020-04-23 07:15:00|5170.9|5160.9|5157.1|5147.1|5170.9|5160.9|5151.6|5141.6|142
1587626400000|2020-04-23 07:20:00|5157.4|5147.4|5148.9|5138.9|5159.9|5149.9|5148.6|5138.6|158
1587626700000|2020-04-23 07:25:00|5148.4|5138.4|5148.3|5138.3|5153.3|5143.3|5145.4|5135.4|129
1587627000000|2020-04-23 07:30:00|5148.6|5138.6|5156.8|5146.8|5158.3|5148.3|5148.4|5138.4|133
1587627300000|2020-04-23 07:35:00|5157|5147|5155.9|5145.9|5159.1|5149.1|5149|5139|132
1587627600000|2020-04-23 07:40:00|5155.8|5145.8|5158.1|5148.1|5159.3|5149.3|5154.4|5144.4|76
1587627900000|2020-04-23 07:45:00|5157.9|5147.9|5153.4|5143.4|5157.9|5147.9|5151.1|5141.1|107
1587628200000|2020-04-23 07:50:00|5154.3|5144.3|5153.3|5143.3|5155.1|5145.1|5150|5140|73
1587628500000|2020-04-23 07:55:00|5153|5143|5148.9|5138.9|5156.9|5146.9|5148.9|5138.9|95
1587628800000|2020-04-23 08:00:00|5148.5|5138.5|5139.1|5129.1|5153|5143|5139.1|5129.1|119
1587629100000|2020-04-23 08:05:00|5139|5129|5144.3|5134.3|5144.3|5134.3|5137.3|5127.3|121
1587629400000|2020-04-23 08:10:00|5144|5134|5145.3|5135.3|5145.3|5135.3|5143.3|5133.3|69
1587629700000|2020-04-23 08:15:00|5145|5135|5143.8|5133.8|5146.3|5136.3|5142|5132|77
1587630000000|2020-04-23 08:20:00|5144|5134|5148.4|5138.4|5148.6|5138.6|5144|5134|130
1587630300000|2020-04-23 08:25:00|5148.6|5138.6|5144.9|5134.9|5148.6|5138.6|5142.8|5132.8|103
1587630600000|2020-04-23 08:30:00|5144.8|5134.8|5145.6|5135.6|5147|5137|5143.5|5133.5|93
1587630900000|2020-04-23 08:35:00|5145.8|5135.8|5144|5134|5146.4|5136.4|5143.6|5133.6|90
1587631200000|2020-04-23 08:40:00|5143.9|5133.9|5142.6|5132.6|5143.9|5133.9|5140.9|5130.9|86
1587631500000|2020-04-23 08:45:00|5142.9|5132.9|5136.4|5126.4|5144.1|5134.1|5135.5|5125.5|90
1587631800000|2020-04-23 08:50:00|5136.1|5126.1|5143.6|5133.6|5143.8|5133.8|5135.9|5125.9|97
1587632100000|2020-04-23 08:55:00|5143.8|5133.8|5139.6|5129.6|5146|5136|5139.6|5129.6|67
1587632400000|2020-04-23 09:00:00|5139.3|5129.3|5140.4|5130.4|5142.5|5132.5|5136.3|5126.3|142
1587632700000|2020-04-23 09:05:00|5140.5|5130.5|5135.5|5125.5|5140.5|5130.5|5135.5|5125.5|84
1587633000000|2020-04-23 09:10:00|5135.6|5125.6|5139.5|5129.5|5140.6|5130.6|5135.3|5125.3|108
1587633300000|2020-04-23 09:15:00|5139|5129|5140.9|5130.9|5141.5|5131.5|5138.4|5128.4|84
1587633600000|2020-04-23 09:20:00|5141|5131|5140.6|5130.6|5143.5|5133.5|5139.9|5129.9|116
1587633900000|2020-04-23 09:25:00|5140.8|5130.8|5144.3|5134.3|5144.5|5134.5|5140.1|5130.1|83
1587634200000|2020-04-23 09:30:00|5144.5|5134.5|5148.4|5138.4|5150.5|5140.5|5143.8|5133.8|109
1587634500000|2020-04-23 09:35:00|5148.5|5138.5|5150|5140|5153.4|5143.4|5147.5|5137.5|68
1587634800000|2020-04-23 09:40:00|5150.1|5140.1|5151.6|5141.6|5152.3|5142.3|5147.4|5137.4|59
1587635100000|2020-04-23 09:45:00|5151.9|5141.9|5149.6|5139.6|5152|5142|5147.8|5137.8|58
1587635400000|2020-04-23 09:50:00|5149.8|5139.8|5149.3|5139.3|5151|5141|5148.8|5138.8|80
1587635700000|2020-04-23 09:55:00|5149.5|5139.5|5151.1|5141.1|5152.8|5142.8|5149.4|5139.4|76
1587636000000|2020-04-23 10:00:00|5150.8|5140.8|5149.5|5139.5|5151.1|5141.1|5149|5139|24
1587636300000|2020-04-23 10:05:00|5149.6|5139.6|5157.8|5147.8|5158.1|5148.1|5149.6|5139.6|63
1587636600000|2020-04-23 10:10:00|5157.5|5147.5|5150.9|5140.9|5157.5|5147.5|5150.9|5140.9|32
1587636900000|2020-04-23 10:15:00|5151.1|5141.1|5149.5|5139.5|5151.4|5141.4|5149.3|5139.3|32
1587637200000|2020-04-23 10:20:00|5149.3|5139.3|5142.5|5132.5|5149.3|5139.3|5142.5|5132.5|46
1587637500000|2020-04-23 10:25:00|5143.6|5133.6|5144.5|5134.5|5147.9|5137.9|5142.6|5132.6|43
1587637800000|2020-04-23 10:30:00|5144.4|5134.4|5141.9|5131.9|5144.8|5134.8|5140.8|5130.8|30
1587638100000|2020-04-23 10:35:00|5142|5132|5139.3|5129.3|5142|5132|5139.1|5129.1|52
1587638400000|2020-04-23 10:40:00|5139.5|5129.5|5143.6|5133.6|5143.6|5133.6|5138|5128|45
1587638700000|2020-04-23 10:45:00|5143.4|5133.4|5142.3|5132.3|5143.4|5133.4|5141.5|5131.5|47
1587639000000|2020-04-23 10:50:00|5142.5|5132.5|5141.3|5131.3|5143.5|5133.5|5139.6|5129.6|37
1587639300000|2020-04-23 10:55:00|5141.6|5131.6|5136.5|5126.5|5142.3|5132.3|5136.5|5126.5|35
1587639600000|2020-04-23 11:00:00|5136.8|5126.8|5138.8|5128.8|5141.3|5131.3|5136.8|5126.8|54
1587639900000|2020-04-23 11:05:00|5138.1|5128.1|5143|5133|5143.5|5133.5|5138.1|5128.1|76
1587640200000|2020-04-23 11:10:00|5143.3|5133.3|5146.6|5136.6|5149.3|5139.3|5143|5133|80
1587640500000|2020-04-23 11:15:00|5146.9|5136.9|5141.9|5131.9|5147.4|5137.4|5141|5131|77
1587640800000|2020-04-23 11:20:00|5142.1|5132.1|5142.8|5132.8|5143.3|5133.3|5141.3|5131.3|51
1587641100000|2020-04-23 11:25:00|5143|5133|5145.6|5135.6|5145.8|5135.8|5141.6|5131.6|52
1587641400000|2020-04-23 11:30:00|5145.8|5135.8|5154.4|5144.4|5156.4|5146.4|5145.5|5135.5|211
1587641700000|2020-04-23 11:35:00|5154.6|5144.6|5155.4|5145.4|5158.4|5148.4|5149.4|5139.4|117
1587642000000|2020-04-23 11:40:00|5155.6|5145.6|5156.3|5146.3|5156.6|5146.6|5154.3|5144.3|54
1587642300000|2020-04-23 11:45:00|5156|5146|5156.1|5146.1|5157.9|5147.9|5155.1|5145.1|50
1587642600000|2020-04-23 11:50:00|5156|5146|5149.1|5139.1|5156.3|5146.3|5148.1|5138.1|99
1587642900000|2020-04-23 11:55:00|5148.9|5138.9|5146.4|5136.4|5152.1|5142.1|5146.4|5136.4|70
1587643200000|2020-04-23 12:00:00|5146|5136|5145.6|5135.6|5152.9|5142.9|5145.4|5135.4|96
1587643500000|2020-04-23 12:05:00|5145.5|5135.5|5148.3|5138.3|5150.5|5140.5|5142.4|5132.4|91
1587643800000|2020-04-23 12:10:00|5148.5|5138.5|5160.9|5150.9|5163.4|5153.4|5145.4|5135.4|111
1587644100000|2020-04-23 12:15:00|5160.4|5150.4|5166.3|5156.3|5168.1|5158.1|5159|5149|158
1587644400000|2020-04-23 12:20:00|5166.9|5156.9|5171.3|5161.3|5174.1|5164.1|5165.3|5155.3|157
1587644700000|2020-04-23 12:25:00|5170.5|5160.5|5167.5|5157.5|5171.9|5161.9|5165.4|5155.4|106
1587645000000|2020-04-23 12:30:00|5167.3|5157.3|5174|5164|5174.6|5164.6|5167.3|5157.3|175
1587645300000|2020-04-23 12:35:00|5173.8|5163.8|5171.5|5161.5|5173.8|5163.8|5169|5159|87
1587645600000|2020-04-23 12:40:00|5171.6|5161.6|5181.1|5171.1|5181.4|5171.4|5171.4|5161.4|124
1587645900000|2020-04-23 12:45:00|5181.4|5171.4|5187.9|5177.9|5190.6|5180.6|5181.3|5171.3|191
1587646200000|2020-04-23 12:50:00|5188.1|5178.1|5183.1|5173.1|5188.1|5178.1|5180.5|5170.5|112
1587646500000|2020-04-23 12:55:00|5183.4|5173.4|5189.6|5179.6|5190.5|5180.5|5178.1|5168.1|137
1587646800000|2020-04-23 13:00:00|5189.4|5179.4|5186.6|5176.6|5193.4|5183.4|5186.6|5176.6|165
1587647100000|2020-04-23 13:05:00|5186.8|5176.8|5178.4|5168.4|5187.4|5177.4|5176.9|5166.9|123
1587647400000|2020-04-23 13:10:00|5178.1|5168.1|5177.5|5167.5|5179.4|5169.4|5175.9|5165.9|118
1587647700000|2020-04-23 13:15:00|5177.4|5167.4|5176.3|5166.3|5181.1|5171.1|5173.5|5163.5|141
1587648000000|2020-04-23 13:20:00|5176.1|5166.1|5170.8|5160.8|5180.6|5170.6|5170.1|5160.1|94
1587648300000|2020-04-23 13:25:00|5170.5|5160.5|5170.9|5160.9|5176.1|5166.1|5168.5|5158.5|109
1587648600000|2020-04-23 13:30:00|5170.6|5160.6|5176.6|5166.6|5177.5|5167.5|5164.4|5154.4|207
1587648900000|2020-04-23 13:35:00|5176.9|5166.9|5173.9|5163.9|5178.4|5168.4|5170.9|5160.9|134
1587649200000|2020-04-23 13:40:00|5174.1|5164.1|5175.9|5165.9|5180.1|5170.1|5173.4|5163.4|147
1587649500000|2020-04-23 13:45:00|5176.1|5166.1|5170.1|5160.1|5177.9|5167.9|5167.6|5157.6|146
1587649800000|2020-04-23 13:50:00|5169.9|5159.9|5162.1|5152.1|5170.1|5160.1|5162.1|5152.1|98
1587650100000|2020-04-23 13:55:00|5162|5152|5161.4|5151.4|5166.1|5156.1|5158.9|5148.9|92
1587650400000|2020-04-23 14:00:00|5161.5|5151.5|5161.1|5151.1|5165.4|5155.4|5158.1|5148.1|104
1587650700000|2020-04-23 14:05:00|5161.4|5151.4|5161.8|5151.8|5163.8|5153.8|5159.4|5149.4|101
1587651000000|2020-04-23 14:10:00|5161.9|5151.9|5168.4|5158.4|5170.1|5160.1|5159|5149|150
1587651300000|2020-04-23 14:15:00|5168.1|5158.1|5198.1|5188.1|5198.9|5188.9|5165.6|5155.6|146
1587651600000|2020-04-23 14:20:00|5198.9|5188.9|5210.9|5200.9|5215.3|5205.3|5193.4|5183.4|281
1587651900000|2020-04-23 14:25:00|5211.5|5201.5|5210.4|5200.4|5214.9|5204.9|5203.4|5193.4|232
1587652200000|2020-04-23 14:30:00|5210.1|5200.1|5207.3|5197.3|5210.1|5200.1|5199.4|5189.4|190
1587652500000|2020-04-23 14:35:00|5207.4|5197.4|5192.1|5182.1|5207.5|5197.5|5189.6|5179.6|176
1587652800000|2020-04-23 14:40:00|5192.9|5182.9|5190.9|5180.9|5196.1|5186.1|5189.1|5179.1|107
1587653100000|2020-04-23 14:45:00|5190.8|5180.8|5191.1|5181.1|5193.6|5183.6|5183.1|5173.1|160
1587653400000|2020-04-23 14:50:00|5191.4|5181.4|5182.8|5172.8|5192.4|5182.4|5182.5|5172.5|149
1587653700000|2020-04-23 14:55:00|5182.9|5172.9|5181.4|5171.4|5186.4|5176.4|5180|5170|133
1587654000000|2020-04-23 15:00:00|5181.8|5171.8|5184.8|5174.8|5185.9|5175.9|5176.1|5166.1|125
1587654300000|2020-04-23 15:05:00|5184.9|5174.9|5181.1|5171.1|5184.9|5174.9|5176.6|5166.6|97
1587654600000|2020-04-23 15:10:00|5181.3|5171.3|5184.1|5174.1|5184.6|5174.6|5178.9|5168.9|100
1587654900000|2020-04-23 15:15:00|5183.6|5173.6|5180.6|5170.6|5185.9|5175.9|5180.4|5170.4|100
1587655200000|2020-04-23 15:20:00|5180.4|5170.4|5170.4|5160.4|5180.4|5170.4|5169.1|5159.1|160
1587655500000|2020-04-23 15:25:00|5170.1|5160.1|5169.9|5159.9|5172.5|5162.5|5167.9|5157.9|124
1587655800000|2020-04-23 15:30:00|5170.4|5160.4|5161.8|5151.8|5170.6|5160.6|5161.3|5151.3|151
1587656100000|2020-04-23 15:35:00|5161.9|5151.9|5162.6|5152.6|5166.4|5156.4|5158.9|5148.9|115
1587656400000|2020-04-23 15:40:00|5162.4|5152.4|5166.1|5156.1|5169.8|5159.8|5161.9|5151.9|94
1587656700000|2020-04-23 15:45:00|5165.1|5155.1|5165.9|5155.9|5168.1|5158.1|5162.9|5152.9|115
1587657000000|2020-04-23 15:50:00|5165.4|5155.4|5166.4|5156.4|5167.5|5157.5|5163.3|5153.3|102
1587657300000|2020-04-23 15:55:00|5166.5|5156.5|5169.4|5159.4|5169.6|5159.6|5165.1|5155.1|91
1587657600000|2020-04-23 16:00:00|5169.1|5159.1|5163.1|5153.1|5169.4|5159.4|5163|5153|48
1587657900000|2020-04-23 16:05:00|5162.9|5152.9|5165|5155|5166.4|5156.4|5162.4|5152.4|52
1587658200000|2020-04-23 16:10:00|5165.4|5155.4|5165|5155|5165.6|5155.6|5163.4|5153.4|33
1587658500000|2020-04-23 16:15:00|5164.8|5154.8|5163.6|5153.6|5164.9|5154.9|5162.4|5152.4|24
1587658800000|2020-04-23 16:20:00|5163.8|5153.8|5170.3|5160.3|5170.3|5160.3|5163.4|5153.4|34
1587659100000|2020-04-23 16:25:00|5170.5|5160.5|5171|5161|5173.9|5163.9|5170.3|5160.3|74
1587659400000|2020-04-23 16:30:00|5170.9|5160.9|5168.8|5158.8|5171.6|5161.6|5168|5158|37
1587659700000|2020-04-23 16:35:00|5168.5|5158.5|5168.4|5158.4|5168.9|5158.9|5167|5157|26
1587660000000|2020-04-23 16:40:00|5168.6|5158.6|5158.6|5148.6|5168.6|5158.6|5157.6|5147.6|70
1587660300000|2020-04-23 16:45:00|5158.9|5148.9|5148.1|5138.1|5161.9|5151.9|5137.4|5127.4|430
1587660600000|2020-04-23 16:50:00|5148|5138|5147.9|5137.9|5149.5|5139.5|5137.9|5127.9|346
1587660900000|2020-04-23 16:55:00|5148|5138|5148.5|5138.5|5152.4|5142.4|5145.8|5135.8|233
1587686400000|2020-04-24 00:00:00|5149.5|5139.5|5153.4|5143.4|5153.6|5143.6|5148.9|5138.9|16
1587686700000|2020-04-24 00:05:00|5153.3|5143.3|5148.3|5138.3|5153.3|5143.3|5147.3|5137.3|30
1587687000000|2020-04-24 00:10:00|5147.8|5137.8|5146.1|5136.1|5149|5139|5145.8|5135.8|38
1587687300000|2020-04-24 00:15:00|5146|5136|5143.5|5133.5|5146.3|5136.3|5141.6|5131.6|91
1587687600000|2020-04-24 00:20:00|5143.6|5133.6|5139.1|5129.1|5143.8|5133.8|5138.9|5128.9|28
1587687900000|2020-04-24 00:25:00|5138.9|5128.9|5141.1|5131.1|5141.6|5131.6|5137.4|5127.4|50
1587688200000|2020-04-24 00:30:00|5142|5132|5135.3|5125.3|5142|5132|5133.3|5123.3|80
1587688500000|2020-04-24 00:35:00|5135.5|5125.5|5131.6|5121.6|5135.5|5125.5|5130.9|5120.9|67
1587688800000|2020-04-24 00:40:00|5131.9|5121.9|5133.5|5123.5|5133.5|5123.5|5131.9|5121.9|38
1587689100000|2020-04-24 00:45:00|5133.4|5123.4|5134.9|5124.9|5135.6|5125.6|5133.4|5123.4|17
1587689400000|2020-04-24 00:50:00|5134.3|5124.3|5131.9|5121.9|5134.3|5124.3|5130.3|5120.3|57
1587689700000|2020-04-24 00:55:00|5132.6|5122.6|5136.4|5126.4|5136.5|5126.5|5131.4|5121.4|119
1587690000000|2020-04-24 01:00:00|5135.9|5125.9|5153|5143|5155.4|5145.4|5134.1|5124.1|310
1587690300000|2020-04-24 01:05:00|5153.4|5143.4|5162|5152|5162.1|5152.1|5149.1|5139.1|197
1587690600000|2020-04-24 01:10:00|5161.9|5151.9|5154.8|5144.8|5163.4|5153.4|5151.9|5141.9|210
1587690900000|2020-04-24 01:15:00|5154.3|5144.3|5152.9|5142.9|5154.4|5144.4|5145.1|5135.1|214
1587691200000|2020-04-24 01:20:00|5152.4|5142.4|5148.3|5138.3|5152.6|5142.6|5146.9|5136.9|196
1587691500000|2020-04-24 01:25:00|5148.1|5138.1|5143|5133|5148.1|5138.1|5138.4|5128.4|124
1587691800000|2020-04-24 01:30:00|5143.1|5133.1|5151.1|5141.1|5151.4|5141.4|5141.5|5131.5|154
1587692100000|2020-04-24 01:35:00|5151.4|5141.4|5148.4|5138.4|5152.3|5142.3|5147|5137|133
1587692400000|2020-04-24 01:40:00|5148.6|5138.6|5151.4|5141.4|5152.1|5142.1|5146.4|5136.4|128
1587692700000|2020-04-24 01:45:00|5151.1|5141.1|5150.3|5140.3|5151.6|5141.6|5147.4|5137.4|148
1587693000000|2020-04-24 01:50:00|5150|5140|5146.9|5136.9|5150.6|5140.6|5146.1|5136.1|107
1587693300000|2020-04-24 01:55:00|5146.5|5136.5|5142.9|5132.9|5147.5|5137.5|5142.9|5132.9|122
1587693600000|2020-04-24 02:00:00|5142.1|5132.1|5137.8|5127.8|5144.4|5134.4|5137.1|5127.1|189
1587693900000|2020-04-24 02:05:00|5137.6|5127.6|5136.4|5126.4|5138.8|5128.8|5132.3|5122.3|121
1587694200000|2020-04-24 02:10:00|5136.6|5126.6|5142.8|5132.8|5143.6|5133.6|5133.6|5123.6|100
1587694500000|2020-04-24 02:15:00|5142.6|5132.6|5138|5128|5142.6|5132.6|5137.8|5127.8|58
1587694800000|2020-04-24 02:20:00|5137.8|5127.8|5139.4|5129.4|5139.9|5129.9|5137.3|5127.3|36
1587695100000|2020-04-24 02:25:00|5139.1|5129.1|5140.3|5130.3|5140.6|5130.6|5139|5129|25
1587695400000|2020-04-24 02:30:00|5139.8|5129.8|5142.6|5132.6|5142.6|5132.6|5138.9|5128.9|23
1587695700000|2020-04-24 02:35:00|5143.1|5133.1|5145.8|5135.8|5146|5136|5142.3|5132.3|43
1587696000000|2020-04-24 02:40:00|5145.9|5135.9|5150.4|5140.4|5151.4|5141.4|5145.9|5135.9|70
1587696300000|2020-04-24 02:45:00|5150.6|5140.6|5147.9|5137.9|5151.9|5141.9|5146.9|5136.9|56
1587696600000|2020-04-24 02:50:00|5148.1|5138.1|5144.5|5134.5|5148.4|5138.4|5144.3|5134.3|55
1587696900000|2020-04-24 02:55:00|5144.4|5134.4|5145|5135|5147.4|5137.4|5144.3|5134.3|32
1587697200000|2020-04-24 03:00:00|5144.8|5134.8|5144.8|5134.8|5145.6|5135.6|5144|5134|12
1587697500000|2020-04-24 03:05:00|5145|5135|5146.1|5136.1|5146.6|5136.6|5144.6|5134.6|16
1587697800000|2020-04-24 03:10:00|5146.4|5136.4|5147.4|5137.4|5148.1|5138.1|5146.1|5136.1|34
1587698100000|2020-04-24 03:15:00|5147|5137|5147.4|5137.4|5147.4|5137.4|5145.3|5135.3|24
1587698400000|2020-04-24 03:20:00|5147.6|5137.6|5149.1|5139.1|5150.3|5140.3|5147.4|5137.4|147
1587698700000|2020-04-24 03:25:00|5149.3|5139.3|5149.6|5139.6|5150.5|5140.5|5149.3|5139.3|21
1587699000000|2020-04-24 03:30:00|5150.1|5140.1|5151.5|5141.5|5151.5|5141.5|5148.8|5138.8|19
1587699300000|2020-04-24 03:35:00|5151.9|5141.9|5151.1|5141.1|5151.9|5141.9|5150|5140|31
1587699600000|2020-04-24 03:40:00|5150.6|5140.6|5150.1|5140.1|5150.9|5140.9|5150.1|5140.1|21
1587699900000|2020-04-24 03:45:00|5150.4|5140.4|5153.4|5143.4|5153.6|5143.6|5150.4|5140.4|16
1587700200000|2020-04-24 03:50:00|5153.1|5143.1|5153.1|5143.1|5153.1|5143.1|5153.1|5143.1|1
1587700500000|2020-04-24 03:55:00|5153.6|5143.6|5153.9|5143.9|5154.1|5144.1|5153.6|5143.6|5
1587700800000|2020-04-24 04:00:00|5154.1|5144.1|5153.6|5143.6|5154.6|5144.6|5153.6|5143.6|14
1587701100000|2020-04-24 04:05:00|5153.4|5143.4|5153.9|5143.9|5154.5|5144.5|5153.3|5143.3|10
1587701400000|2020-04-24 04:10:00|5154.1|5144.1|5153.9|5143.9|5154.1|5144.1|5153.4|5143.4|14
1587701700000|2020-04-24 04:15:00|5153.6|5143.6|5151.1|5141.1|5153.6|5143.6|5150.9|5140.9|11
1587702000000|2020-04-24 04:20:00|5150.9|5140.9|5152.1|5142.1|5152.5|5142.5|5150.9|5140.9|24
1587702300000|2020-04-24 04:25:00|5152|5142|5152.3|5142.3|5152.5|5142.5|5151.8|5141.8|13
1587702600000|2020-04-24 04:30:00|5152.5|5142.5|5151.1|5141.1|5152.5|5142.5|5150.6|5140.6|19
1587702900000|2020-04-24 04:35:00|5151.5|5141.5|5151.1|5141.1|5152.1|5142.1|5151.1|5141.1|6
1587703200000|2020-04-24 04:40:00|5150.6|5140.6|5147.8|5137.8|5150.6|5140.6|5147.4|5137.4|25
1587703500000|2020-04-24 04:45:00|5147.4|5137.4|5147.1|5137.1|5147.9|5137.9|5147.1|5137.1|24
1587703800000|2020-04-24 04:50:00|5147.3|5137.3|5145.5|5135.5|5147.9|5137.9|5145.5|5135.5|18
1587704100000|2020-04-24 04:55:00|5145.3|5135.3|5143.4|5133.4|5145.8|5135.8|5143.4|5133.4|32
1587704400000|2020-04-24 05:00:00|5143.1|5133.1|5140.8|5130.8|5143.1|5133.1|5138.6|5128.6|55
1587704700000|2020-04-24 05:05:00|5141|5131|5140.1|5130.1|5142.9|5132.9|5138.5|5128.5|127
1587705000000|2020-04-24 05:10:00|5139.6|5129.6|5140.1|5130.1|5140.6|5130.6|5139|5129|41
1587705300000|2020-04-24 05:15:00|5140.4|5130.4|5142.1|5132.1|5143.6|5133.6|5140.4|5130.4|26
1587705600000|2020-04-24 05:20:00|5142.5|5132.5|5144.5|5134.5|5148.3|5138.3|5141.9|5131.9|33
1587705900000|2020-04-24 05:25:00|5144.9|5134.9|5149|5139|5150.4|5140.4|5144.4|5134.4|48
1587706200000|2020-04-24 05:30:00|5149.1|5139.1|5140.1|5130.1|5149.9|5139.9|5139.4|5129.4|129
1587706500000|2020-04-24 05:35:00|5139.9|5129.9|5142.4|5132.4|5145.9|5135.9|5135.8|5125.8|111
1587706800000|2020-04-24 05:40:00|5141.8|5131.8|5145.5|5135.5|5145.8|5135.8|5139.9|5129.9|41
1587707100000|2020-04-24 05:45:00|5145.4|5135.4|5140.6|5130.6|5145.8|5135.8|5140.6|5130.6|33
1587707400000|2020-04-24 05:50:00|5140.4|5130.4|5143.4|5133.4|5144.8|5134.8|5136.4|5126.4|118
1587707700000|2020-04-24 05:55:00|5144.4|5134.4|5140.4|5130.4|5144.4|5134.4|5137.8|5127.8|93
1587708000000|2020-04-24 06:00:00|5140.3|5130.3|5132|5122|5140.6|5130.6|5132|5122|100
1587708300000|2020-04-24 06:05:00|5132.3|5122.3|5128.1|5118.1|5132.6|5122.6|5126.6|5116.6|158
1587708600000|2020-04-24 06:10:00|5128.4|5118.4|5132.6|5122.6|5133|5123|5128.1|5118.1|91
1587708900000|2020-04-24 06:15:00|5132.9|5122.9|5134.1|5124.1|5135.8|5125.8|5132.6|5122.6|84
1587709200000|2020-04-24 06:20:00|5134.4|5124.4|5133.4|5123.4|5135.5|5125.5|5133.1|5123.1|85
1587709500000|2020-04-24 06:25:00|5134.6|5124.6|5134|5124|5135.9|5125.9|5132.9|5122.9|78
1587709800000|2020-04-24 06:30:00|5133.6|5123.6|5132.6|5122.6|5133.6|5123.6|5130.4|5120.4|113
1587710100000|2020-04-24 06:35:00|5133|5123|5127.4|5117.4|5134.5|5124.5|5127.1|5117.1|105
1587710400000|2020-04-24 06:40:00|5127.1|5117.1|5126.5|5116.5|5127.6|5117.6|5118.4|5108.4|169
1587710700000|2020-04-24 06:45:00|5126|5116|5134.4|5124.4|5136.6|5126.6|5125.4|5115.4|101
1587711000000|2020-04-24 06:50:00|5134.9|5124.9|5131.4|5121.4|5134.9|5124.9|5130.6|5120.6|93
1587711300000|2020-04-24 06:55:00|5131.6|5121.6|5137.4|5127.4|5138.6|5128.6|5131.6|5121.6|107
1587711600000|2020-04-24 07:00:00|5138.4|5128.4|5130.4|5120.4|5139.1|5129.1|5122.9|5112.9|167
1587711900000|2020-04-24 07:05:00|5130.8|5120.8|5143.4|5133.4|5148.4|5138.4|5129.1|5119.1|175
1587712200000|2020-04-24 07:10:00|5143.1|5133.1|5135.3|5125.3|5144.6|5134.6|5134.6|5124.6|194
1587712500000|2020-04-24 07:15:00|5135.6|5125.6|5141.9|5131.9|5141.9|5131.9|5133.4|5123.4|115
1587712800000|2020-04-24 07:20:00|5141.6|5131.6|5144.6|5134.6|5144.9|5134.9|5140.4|5130.4|93
1587713100000|2020-04-24 07:25:00|5144.9|5134.9|5144.4|5134.4|5144.9|5134.9|5141.9|5131.9|86
1587713400000|2020-04-24 07:30:00|5144.3|5134.3|5134|5124|5144.9|5134.9|5133|5123|98
1587713700000|2020-04-24 07:35:00|5133.9|5123.9|5134.4|5124.4|5134.4|5124.4|5131.4|5121.4|71
1587714000000|2020-04-24 07:40:00|5133.8|5123.8|5130.1|5120.1|5133.9|5123.9|5130|5120|34
1587714300000|2020-04-24 07:45:00|5130.3|5120.3|5129.3|5119.3|5134.8|5124.8|5129.3|5119.3|64
1587714600000|2020-04-24 07:50:00|5129|5119|5124.5|5114.5|5129.4|5119.4|5122.4|5112.4|47
1587714900000|2020-04-24 07:55:00|5124.4|5114.4|5122.9|5112.9|5127.9|5117.9|5122.9|5112.9|40
1587715200000|2020-04-24 08:00:00|5123.1|5113.1|5121.1|5111.1|5125|5115|5119.5|5109.5|64
1587715500000|2020-04-24 08:05:00|5121.4|5111.4|5119.6|5109.6|5121.6|5111.6|5118.5|5108.5|48
1587715800000|2020-04-24 08:10:00|5119.4|5109.4|5119.9|5109.9|5123.3|5113.3|5119.1|5109.1|44
1587716100000|2020-04-24 08:15:00|5120.1|5110.1|5110.9|5100.9|5120.6|5110.6|5110.9|5100.9|82
1587716400000|2020-04-24 08:20:00|5111.9|5101.9|5113.1|5103.1|5114.8|5104.8|5110.4|5100.4|87
1587716700000|2020-04-24 08:25:00|5112.9|5102.9|5115.1|5105.1|5120.4|5110.4|5112.9|5102.9|80
1587717000000|2020-04-24 08:30:00|5114.9|5104.9|5113.6|5103.6|5116.3|5106.3|5112.8|5102.8|76
1587717300000|2020-04-24 08:35:00|5113.4|5103.4|5113.9|5103.9|5114.1|5104.1|5109.9|5099.9|72
1587717600000|2020-04-24 08:40:00|5114.1|5104.1|5111.4|5101.4|5114.6|5104.6|5110.9|5100.9|91
1587717900000|2020-04-24 08:45:00|5112|5102|5114.9|5104.9|5114.9|5104.9|5109.6|5099.6|67
1587718200000|2020-04-24 08:50:00|5115.4|5105.4|5118.1|5108.1|5118.1|5108.1|5113.3|5103.3|51
1587718500000|2020-04-24 08:55:00|5118.6|5108.6|5122.1|5112.1|5122.8|5112.8|5116.9|5106.9|56
1587718800000|2020-04-24 09:00:00|5122|5112|5127.4|5117.4|5128.3|5118.3|5121.9|5111.9|89
1587719100000|2020-04-24 09:05:00|5127.6|5117.6|5134.1|5124.1|5134.6|5124.6|5125.9|5115.9|93
1587719400000|2020-04-24 09:10:00|5134.6|5124.6|5134.6|5124.6|5136.6|5126.6|5134.1|5124.1|68
1587719700000|2020-04-24 09:15:00|5134.5|5124.5|5135.3|5125.3|5135.6|5125.6|5134|5124|61
1587720000000|2020-04-24 09:20:00|5135.4|5125.4|5130.9|5120.9|5135.6|5125.6|5129|5119|53
1587720300000|2020-04-24 09:25:00|5131.1|5121.1|5139.4|5129.4|5143.4|5133.4|5131.1|5121.1|98
1587720600000|2020-04-24 09:30:00|5139.9|5129.9|5135.5|5125.5|5139.9|5129.9|5135.3|5125.3|61
1587720900000|2020-04-24 09:35:00|5135.6|5125.6|5136.1|5126.1|5137.9|5127.9|5135|5125|35
1587721200000|2020-04-24 09:40:00|5136.4|5126.4|5139.1|5129.1|5139.6|5129.6|5135.9|5125.9|84
1587721500000|2020-04-24 09:45:00|5139.4|5129.4|5131.9|5121.9|5139.4|5129.4|5131.9|5121.9|47
1587721800000|2020-04-24 09:50:00|5132|5122|5134.4|5124.4|5136.8|5126.8|5131.8|5121.8|67
1587722100000|2020-04-24 09:55:00|5134.3|5124.3|5138.4|5128.4|5138.4|5128.4|5133.5|5123.5|73
1587722400000|2020-04-24 10:00:00|5138.6|5128.6|5137.9|5127.9|5140.9|5130.9|5137.3|5127.3|77
1587722700000|2020-04-24 10:05:00|5138.1|5128.1|5135.1|5125.1|5138.3|5128.3|5135.1|5125.1|89
1587723000000|2020-04-24 10:10:00|5135|5125|5135|5125|5135.1|5125.1|5133.1|5123.1|37
1587723300000|2020-04-24 10:15:00|5135.1|5125.1|5138|5128|5139|5129|5135.1|5125.1|39
1587723600000|2020-04-24 10:20:00|5137.9|5127.9|5144.9|5134.9|5145.9|5135.9|5137.6|5127.6|75
1587723900000|2020-04-24 10:25:00|5145.4|5135.4|5144|5134|5146.4|5136.4|5143.1|5133.1|57
1587724200000|2020-04-24 10:30:00|5144.1|5134.1|5145.4|5135.4|5148.5|5138.5|5144|5134|77
1587724500000|2020-04-24 10:35:00|5145.1|5135.1|5144.6|5134.6|5145.1|5135.1|5141.1|5131.1|110
1587724800000|2020-04-24 10:40:00|5144.9|5134.9|5147.5|5137.5|5147.6|5137.6|5144.4|5134.4|110
1587725100000|2020-04-24 10:45:00|5147.1|5137.1|5148.3|5138.3|5149.6|5139.6|5145.9|5135.9|86
1587725400000|2020-04-24 10:50:00|5147.9|5137.9|5152.6|5142.6|5154.6|5144.6|5147.6|5137.6|96
1587725700000|2020-04-24 10:55:00|5152.8|5142.8|5159.5|5149.5|5166.4|5156.4|5151.9|5141.9|177
1587726000000|2020-04-24 11:00:00|5159.6|5149.6|5153.9|5143.9|5161.4|5151.4|5153.6|5143.6|79
1587726300000|2020-04-24 11:05:00|5154.1|5144.1|5151.4|5141.4|5154.5|5144.5|5150.6|5140.6|84
1587726600000|2020-04-24 11:10:00|5151.1|5141.1|5154.6|5144.6|5154.9|5144.9|5151.1|5141.1|91
1587726900000|2020-04-24 11:15:00|5155|5145|5153.6|5143.6|5158.6|5148.6|5152.4|5142.4|124
1587727200000|2020-04-24 11:20:00|5153.9|5143.9|5156.5|5146.5|5156.9|5146.9|5151.4|5141.4|82
1587727500000|2020-04-24 11:25:00|5156.6|5146.6|5158.8|5148.8|5162.4|5152.4|5156.4|5146.4|72
1587727800000|2020-04-24 11:30:00|5158.6|5148.6|5143.6|5133.6|5158.6|5148.6|5142.5|5132.5|319
1587728100000|2020-04-24 11:35:00|5143.9|5133.9|5150.1|5140.1|5152.4|5142.4|5143.6|5133.6|144
1587728400000|2020-04-24 11:40:00|5150.5|5140.5|5155.6|5145.6|5155.6|5145.6|5150.5|5140.5|102
1587728700000|2020-04-24 11:45:00|5155.1|5145.1|5150.9|5140.9|5156.8|5146.8|5149.9|5139.9|83
1587729000000|2020-04-24 11:50:00|5151.1|5141.1|5156.4|5146.4|5157.1|5147.1|5150.9|5140.9|89
1587729300000|2020-04-24 11:55:00|5156.6|5146.6|5159.4|5149.4|5160.4|5150.4|5153.8|5143.8|92
1587729600000|2020-04-24 12:00:00|5159.6|5149.6|5154.3|5144.3|5160.3|5150.3|5151.6|5141.6|111
1587729900000|2020-04-24 12:05:00|5154.4|5144.4|5154.1|5144.1|5157.9|5147.9|5152.1|5142.1|62
1587730200000|2020-04-24 12:10:00|5154|5144|5154.6|5144.6|5157.1|5147.1|5152.1|5142.1|118
1587730500000|2020-04-24 12:15:00|5154.9|5144.9|5159.9|5149.9|5163.4|5153.4|5154.9|5144.9|99
1587730800000|2020-04-24 12:20:00|5160.1|5150.1|5164.4|5154.4|5169.5|5159.5|5157.4|5147.4|133
1587731100000|2020-04-24 12:25:00|5164.1|5154.1|5166.6|5156.6|5168|5158|5162.4|5152.4|81
1587731400000|2020-04-24 12:30:00|5166.4|5156.4|5163.4|5153.4|5166.5|5156.5|5161.6|5151.6|79
1587731700000|2020-04-24 12:35:00|5163.1|5153.1|5173.6|5163.6|5174.4|5164.4|5162.1|5152.1|112
1587732000000|2020-04-24 12:40:00|5173.4|5163.4|5169.1|5159.1|5175.1|5165.1|5168.4|5158.4|101
1587732300000|2020-04-24 12:45:00|5168.9|5158.9|5168.1|5158.1|5170.6|5160.6|5165.6|5155.6|89
1587732600000|2020-04-24 12:50:00|5167.9|5157.9|5158.1|5148.1|5168.1|5158.1|5157.9|5147.9|91
1587732900000|2020-04-24 12:55:00|5158.4|5148.4|5163.6|5153.6|5163.6|5153.6|5158.4|5148.4|66
1587733200000|2020-04-24 13:00:00|5163.9|5153.9|5181.6|5171.6|5182.4|5172.4|5163.9|5153.9|125
1587733500000|2020-04-24 13:05:00|5181.4|5171.4|5168.9|5158.9|5181.4|5171.4|5168.6|5158.6|143
1587733800000|2020-04-24 13:10:00|5168.6|5158.6|5163.8|5153.8|5171.1|5161.1|5163.6|5153.6|87
1587734100000|2020-04-24 13:15:00|5164|5154|5167.4|5157.4|5167.4|5157.4|5162.1|5152.1|105
1587734400000|2020-04-24 13:20:00|5167.5|5157.5|5165.9|5155.9|5167.5|5157.5|5161.1|5151.1|85
1587734700000|2020-04-24 13:25:00|5166.1|5156.1|5178.1|5168.1|5180.4|5170.4|5166.1|5156.1|138
1587735000000|2020-04-24 13:30:00|5178.4|5168.4|5179.4|5169.4|5181.1|5171.1|5175.1|5165.1|146
1587735300000|2020-04-24 13:35:00|5178.9|5168.9|5174.1|5164.1|5178.9|5168.9|5170.6|5160.6|157
1587735600000|2020-04-24 13:40:00|5173.9|5163.9|5167.1|5157.1|5176.6|5166.6|5164.5|5154.5|156
1587735900000|2020-04-24 13:45:00|5166.9|5156.9|5157.8|5147.8|5168.4|5158.4|5156.4|5146.4|174
1587736200000|2020-04-24 13:50:00|5157.6|5147.6|5158.5|5148.5|5165.3|5155.3|5156.9|5146.9|132
1587736500000|2020-04-24 13:55:00|5158.3|5148.3|5159.9|5149.9|5161.8|5151.8|5154.5|5144.5|154
1587736800000|2020-04-24 14:00:00|5160.5|5150.5|5154.9|5144.9|5163.4|5153.4|5153.1|5143.1|202
1587737100000|2020-04-24 14:05:00|5155.1|5145.1|5159.4|5149.4|5159.6|5149.6|5153.6|5143.6|116
1587737400000|2020-04-24 14:10:00|5159.1|5149.1|5152.9|5142.9|5159.8|5149.8|5148.6|5138.6|174
1587737700000|2020-04-24 14:15:00|5153.1|5143.1|5154.6|5144.6|5156.9|5146.9|5149.5|5139.5|157
1587738000000|2020-04-24 14:20:00|5154.4|5144.4|5153.6|5143.6|5155.9|5145.9|5150.9|5140.9|124
1587738300000|2020-04-24 14:25:00|5153.4|5143.4|5153.9|5143.9|5157.1|5147.1|5149.4|5139.4|123
1587738600000|2020-04-24 14:30:00|5154.1|5144.1|5154.8|5144.8|5157.6|5147.6|5153.8|5143.8|125
1587738900000|2020-04-24 14:35:00|5154.1|5144.1|5157.4|5147.4|5159.4|5149.4|5153.8|5143.8|64
1587739200000|2020-04-24 14:40:00|5157.9|5147.9|5163.1|5153.1|5163.5|5153.5|5157.9|5147.9|66
1587739500000|2020-04-24 14:45:00|5163|5153|5165.4|5155.4|5165.9|5155.9|5161.4|5151.4|88
1587739800000|2020-04-24 14:50:00|5165.6|5155.6|5163.6|5153.6|5166.6|5156.6|5163.6|5153.6|30
1587740100000|2020-04-24 14:55:00|5163.9|5153.9|5159.4|5149.4|5168.1|5158.1|5158.6|5148.6|73
1587740400000|2020-04-24 15:00:00|5159.1|5149.1|5154.3|5144.3|5159.4|5149.4|5152.5|5142.5|49
1587740700000|2020-04-24 15:05:00|5154|5144|5151.3|5141.3|5156.6|5146.6|5148.9|5138.9|91
1587741000000|2020-04-24 15:10:00|5151|5141|5149.1|5139.1|5151.9|5141.9|5143.3|5133.3|142
1587741300000|2020-04-24 15:15:00|5148.9|5138.9|5150.6|5140.6|5152|5142|5147.5|5137.5|79
1587741600000|2020-04-24 15:20:00|5151.4|5141.4|5153.4|5143.4|5154.1|5144.1|5148.9|5138.9|112
1587741900000|2020-04-24 15:25:00|5153.6|5143.6|5156.3|5146.3|5162.9|5152.9|5151.9|5141.9|170
1587742200000|2020-04-24 15:30:00|5156.1|5146.1|5152.1|5142.1|5158.4|5148.4|5149.4|5139.4|118
1587742500000|2020-04-24 15:35:00|5152.4|5142.4|5154.8|5144.8|5157.1|5147.1|5151.9|5141.9|84
1587742800000|2020-04-24 15:40:00|5154.6|5144.6|5146.8|5136.8|5154.6|5144.6|5146.8|5136.8|76
1587743100000|2020-04-24 15:45:00|5146.9|5136.9|5147.9|5137.9|5150.3|5140.3|5140.9|5130.9|232
1587743400000|2020-04-24 15:50:00|5147.8|5137.8|5150.6|5140.6|5152.4|5142.4|5146.4|5136.4|75
1587743700000|2020-04-24 15:55:00|5150.1|5140.1|5147.5|5137.5|5151.4|5141.4|5146.4|5136.4|60
1587744000000|2020-04-24 16:00:00|5147.4|5137.4|5155.6|5145.6|5156.9|5146.9|5146.6|5136.6|83
1587744300000|2020-04-24 16:05:00|5155.4|5145.4|5160.4|5150.4|5161.4|5151.4|5154.6|5144.6|59
1587744600000|2020-04-24 16:10:00|5160.1|5150.1|5159.6|5149.6|5163.4|5153.4|5156.8|5146.8|76
1587744900000|2020-04-24 16:15:00|5159.8|5149.8|5161.9|5151.9|5163.4|5153.4|5159.6|5149.6|77
1587745200000|2020-04-24 16:20:00|5162|5152|5162.4|5152.4|5162.4|5152.4|5158.9|5148.9|93
1587745500000|2020-04-24 16:25:00|5161.9|5151.9|5162.6|5152.6|5163.8|5153.8|5160.4|5150.4|63
1587745800000|2020-04-24 16:30:00|5162.8|5152.8|5164.4|5154.4|5164.6|5154.6|5162.3|5152.3|53
1587746100000|2020-04-24 16:35:00|5164.1|5154.1|5169.8|5159.8|5170.3|5160.3|5164.1|5154.1|66
1587746400000|2020-04-24 16:40:00|5169.9|5159.9|5171.1|5161.1|5173.5|5163.5|5168.4|5158.4|78
1587746700000|2020-04-24 16:45:00|5170.9|5160.9|5178.4|5168.4|5179.6|5169.6|5170.9|5160.9|65
1587747000000|2020-04-24 16:50:00|5178.3|5168.3|5179.4|5169.4|5179.4|5169.4|5176.1|5166.1|79
1587747300000|2020-04-24 16:55:00|5179.6|5169.6|5185.3|5175.3|5187.6|5177.6|5179.3|5169.3|116
1587945600000|2020-04-27 00:00:00|5196.3|5180.5|5206.1|5196.1|5208.5|5198.5|5196.3|5180.5|33
1587945900000|2020-04-27 00:05:00|5206.3|5196.3|5208.4|5198.4|5210.9|5200.9|5203.8|5193.8|93
1587946200000|2020-04-27 00:10:00|5208.6|5198.6|5211.1|5201.1|5212.6|5202.6|5208.6|5198.6|74
1587946500000|2020-04-27 00:15:00|5210.9|5200.9|5216.3|5206.3|5217.4|5207.4|5210.9|5200.9|124
1587946800000|2020-04-27 00:20:00|5216.4|5206.4|5223.6|5213.6|5224.1|5214.1|5215.8|5205.8|78
1587947100000|2020-04-27 00:25:00|5223.9|5213.9|5225.9|5215.9|5230.1|5220.1|5223.6|5213.6|76
1587947400000|2020-04-27 00:30:00|5225.6|5215.6|5223.9|5213.9|5225.6|5215.6|5223.5|5213.5|35
1587947700000|2020-04-27 00:35:00|5224.1|5214.1|5225|5215|5225.6|5215.6|5223.6|5213.6|31
1587948000000|2020-04-27 00:40:00|5225.3|5215.3|5224.9|5214.9|5226.9|5216.9|5224.4|5214.4|53
1587948300000|2020-04-27 00:45:00|5225.1|5215.1|5227.1|5217.1|5229.4|5219.4|5224.9|5214.9|55
1587948600000|2020-04-27 00:50:00|5226.9|5216.9|5226.9|5216.9|5228.8|5218.8|5225.5|5215.5|58
1587948900000|2020-04-27 00:55:00|5227.4|5217.4|5232.6|5222.6|5233.6|5223.6|5224.9|5214.9|125
1587949200000|2020-04-27 01:00:00|5233|5223|5219.9|5209.9|5240.1|5230.1|5219.1|5209.1|494
1587949500000|2020-04-27 01:05:00|5219.6|5209.6|5216.9|5206.9|5221.9|5211.9|5207.4|5197.4|359
1587949800000|2020-04-27 01:10:00|5216.6|5206.6|5216.4|5206.4|5220.5|5210.5|5214.6|5204.6|163
1587950100000|2020-04-27 01:15:00|5216.8|5206.8|5220|5210|5224|5214|5216.6|5206.6|271
1587950400000|2020-04-27 01:20:00|5220.3|5210.3|5213.6|5203.6|5220.3|5210.3|5210.8|5200.8|169
1587950700000|2020-04-27 01:25:00|5213.3|5203.3|5220.8|5210.8|5222|5212|5211.5|5201.5|189
1587951000000|2020-04-27 01:30:00|5221|5211|5225.1|5215.1|5230.3|5220.3|5220.1|5210.1|294
1587951300000|2020-04-27 01:35:00|5225.6|5215.6|5227.3|5217.3|5227.5|5217.5|5219.4|5209.4|191
1587951600000|2020-04-27 01:40:00|5227.5|5217.5|5223.5|5213.5|5228|5218|5219.6|5209.6|174
1587951900000|2020-04-27 01:45:00|5223.8|5213.8|5225.4|5215.4|5230.1|5220.1|5223.4|5213.4|208
1587952200000|2020-04-27 01:50:00|5225.6|5215.6|5227.6|5217.6|5230.6|5220.6|5224.4|5214.4|174
1587952500000|2020-04-27 01:55:00|5228.1|5218.1|5240.3|5230.3|5240.3|5230.3|5227.1|5217.1|148
1587952800000|2020-04-27 02:00:00|5240.6|5230.6|5241.5|5231.5|5244.4|5234.4|5236.4|5226.4|280
1587953100000|2020-04-27 02:05:00|5241.6|5231.6|5249.5|5239.5|5249.8|5239.8|5241.5|5231.5|284
1587953400000|2020-04-27 02:10:00|5249.8|5239.8|5262.1|5252.1|5265|5255|5249.8|5239.8|406
1587953700000|2020-04-27 02:15:00|5261.6|5251.6|5254.9|5244.9|5261.6|5251.6|5254.4|5244.4|94
1587954000000|2020-04-27 02:20:00|5255|5245|5255.4|5245.4|5256.4|5246.4|5251.5|5241.5|100
1587954300000|2020-04-27 02:25:00|5254.5|5244.5|5252.5|5242.5|5257|5247|5251.5|5241.5|77
1587954600000|2020-04-27 02:30:00|5252.9|5242.9|5253.8|5243.8|5254|5244|5244.4|5234.4|211
1587954900000|2020-04-27 02:35:00|5253.9|5243.9|5254.9|5244.9|5258.1|5248.1|5252.4|5242.4|130
1587955200000|2020-04-27 02:40:00|5254.8|5244.8|5249|5239|5254.8|5244.8|5248.3|5238.3|116
1587955500000|2020-04-27 02:45:00|5249.5|5239.5|5248.1|5238.1|5250.4|5240.4|5247.3|5237.3|76
1587955800000|2020-04-27 02:50:00|5248|5238|5248.4|5238.4|5249.3|5239.3|5245.6|5235.6|96
1587956100000|2020-04-27 02:55:00|5248.5|5238.5|5243.5|5233.5|5248.5|5238.5|5242.4|5232.4|42
1587956400000|2020-04-27 03:00:00|5244|5234|5245.8|5235.8|5247.4|5237.4|5241.6|5231.6|124
1587956700000|2020-04-27 03:05:00|5246|5236|5244.3|5234.3|5246|5236|5241.8|5231.8|72
1587957000000|2020-04-27 03:10:00|5243.8|5233.8|5244.3|5234.3|5244.3|5234.3|5240.6|5230.6|123
1587957300000|2020-04-27 03:15:00|5244|5234|5241.6|5231.6|5244.3|5234.3|5239.3|5229.3|152
1587957600000|2020-04-27 03:20:00|5241.4|5231.4|5241.5|5231.5|5243.6|5233.6|5240.1|5230.1|115
1587957900000|2020-04-27 03:25:00|5241.3|5231.3|5245.8|5235.8|5247.4|5237.4|5241.3|5231.3|97
1587958200000|2020-04-27 03:30:00|5245.6|5235.6|5244.1|5234.1|5247.6|5237.6|5243.3|5233.3|43
1587958500000|2020-04-27 03:35:00|5244.3|5234.3|5241.6|5231.6|5244.5|5234.5|5240.6|5230.6|49
1587958800000|2020-04-27 03:40:00|5241.5|5231.5|5243|5233|5243|5233|5241.3|5231.3|37
1587959100000|2020-04-27 03:45:00|5241.9|5231.9|5245.4|5235.4|5245.4|5235.4|5241.9|5231.9|49
1587959400000|2020-04-27 03:50:00|5244.9|5234.9|5243.9|5233.9|5245.4|5235.4|5243.3|5233.3|29
1587959700000|2020-04-27 03:55:00|5244|5234|5244.5|5234.5|5245.4|5235.4|5244|5234|27
1587960000000|2020-04-27 04:00:00|5244|5234|5248.8|5238.8|5248.8|5238.8|5244|5234|38
1587960300000|2020-04-27 04:05:00|5248.5|5238.5|5250.4|5240.4|5250.4|5240.4|5247.3|5237.3|29
1587960600000|2020-04-27 04:10:00|5250.1|5240.1|5250|5240|5250.1|5240.1|5248.1|5238.1|20
1587960900000|2020-04-27 04:15:00|5249.8|5239.8|5250|5240|5250.6|5240.6|5248.9|5238.9|29
1587961200000|2020-04-27 04:20:00|5249.8|5239.8|5251.5|5241.5|5251.8|5241.8|5249.5|5239.5|31
1587961500000|2020-04-27 04:25:00|5251.3|5241.3|5251.9|5241.9|5252.6|5242.6|5250.8|5240.8|25
1587961800000|2020-04-27 04:30:00|5252.1|5242.1|5257.4|5247.4|5259.6|5249.6|5251.8|5241.8|99
1587962100000|2020-04-27 04:35:00|5257.3|5247.3|5256|5246|5258.9|5248.9|5256|5246|103
1587962400000|2020-04-27 04:40:00|5255.6|5245.6|5256.6|5246.6|5256.9|5246.9|5255.1|5245.1|17
1587962700000|2020-04-27 04:45:00|5256.9|5246.9|5258.9|5248.9|5261.5|5251.5|5256.6|5246.6|73
1587963000000|2020-04-27 04:50:00|5259|5249|5258.5|5248.5|5259.9|5249.9|5256.5|5246.5|36
1587963300000|2020-04-27 04:55:00|5258.3|5248.3|5258.8|5248.8|5260.6|5250.6|5257.9|5247.9|39
1587963600000|2020-04-27 05:00:00|5258.6|5248.6|5268.3|5258.3|5273.9|5263.9|5257.6|5247.6|102
1587963900000|2020-04-27 05:05:00|5268.1|5258.1|5268.4|5258.4|5269.8|5259.8|5266.9|5256.9|106
1587964200000|2020-04-27 05:10:00|5268.1|5258.1|5256|5246|5268.1|5258.1|5255.9|5245.9|93
1587964500000|2020-04-27 05:15:00|5255.8|5245.8|5254.9|5244.9|5256.3|5246.3|5251.4|5241.4|69
1587964800000|2020-04-27 05:20:00|5254.8|5244.8|5250.8|5240.8|5255|5245|5249.1|5239.1|77
1587965100000|2020-04-27 05:25:00|5250.1|5240.1|5253.8|5243.8|5258|5248|5249.4|5239.4|120
1587965400000|2020-04-27 05:30:00|5254|5244|5256.5|5246.5|5263.4|5253.4|5249.9|5239.9|259
1587965700000|2020-04-27 05:35:00|5256.6|5246.6|5252|5242|5256.6|5246.6|5248.6|5238.6|152
1587966000000|2020-04-27 05:40:00|5251.9|5241.9|5249.6|5239.6|5254.4|5244.4|5249.4|5239.4|139
1587966300000|2020-04-27 05:45:00|5249.8|5239.8|5252.8|5242.8|5256.6|5246.6|5249.8|5239.8|215
1587966600000|2020-04-27 05:50:00|5252.9|5242.9|5248.4|5238.4|5253.9|5243.9|5247.3|5237.3|166
1587966900000|2020-04-27 05:55:00|5248.5|5238.5|5250.4|5240.4|5250.4|5240.4|5245.5|5235.5|158
1587967200000|2020-04-27 06:00:00|5250.5|5240.5|5248.5|5238.5|5253.4|5243.4|5247.1|5237.1|196
1587967500000|2020-04-27 06:05:00|5248.3|5238.3|5246.5|5236.5|5250.6|5240.6|5245.9|5235.9|141
1587967800000|2020-04-27 06:10:00|5246.6|5236.6|5240|5230|5246.6|5236.6|5236.6|5226.6|184
1587968100000|2020-04-27 06:15:00|5239.9|5229.9|5240.1|5230.1|5240.6|5230.6|5237.1|5227.1|127
1587968400000|2020-04-27 06:20:00|5240|5230|5233.6|5223.6|5240|5230|5228.9|5218.9|202
1587968700000|2020-04-27 06:25:00|5233.1|5223.1|5230.9|5220.9|5235.3|5225.3|5229.6|5219.6|159
1587969000000|2020-04-27 06:30:00|5230.6|5220.6|5233.5|5223.5|5233.8|5223.8|5229.4|5219.4|142
1587969300000|2020-04-27 06:35:00|5233.3|5223.3|5237|5227|5241.9|5231.9|5232.3|5222.3|199
1587969600000|2020-04-27 06:40:00|5236.8|5226.8|5234.1|5224.1|5238|5228|5233.9|5223.9|113
1587969900000|2020-04-27 06:45:00|5234.4|5224.4|5232.1|5222.1|5235.1|5225.1|5230.9|5220.9|99
1587970200000|2020-04-27 06:50:00|5232.4|5222.4|5229.4|5219.4|5235.4|5225.4|5226.6|5216.6|156
1587970500000|2020-04-27 06:55:00|5229.6|5219.6|5231.4|5221.4|5233.6|5223.6|5229.4|5219.4|140
1587970800000|2020-04-27 07:00:00|5231.1|5221.1|5229.3|5219.3|5239.6|5229.6|5228.1|5218.1|181
1587971100000|2020-04-27 07:05:00|5229|5219|5224.5|5214.5|5232.9|5222.9|5220.1|5210.1|164
1587971400000|2020-04-27 07:10:00|5224.6|5214.6|5229.9|5219.9|5230.6|5220.6|5223.6|5213.6|127
1587971700000|2020-04-27 07:15:00|5229.6|5219.6|5217.9|5207.9|5231.8|5221.8|5216.1|5206.1|131
1587972000000|2020-04-27 07:20:00|5218.1|5208.1|5221.6|5211.6|5229.4|5219.4|5218.1|5208.1|135
1587972300000|2020-04-27 07:25:00|5221.9|5211.9|5223.6|5213.6|5223.9|5213.9|5218.9|5208.9|134
1587972600000|2020-04-27 07:30:00|5223.9|5213.9|5225.6|5215.6|5226.9|5216.9|5221.5|5211.5|133
1587972900000|2020-04-27 07:35:00|5226|5216|5223.1|5213.1|5226.8|5216.8|5221.4|5211.4|96
1587973200000|2020-04-27 07:40:00|5222.9|5212.9|5225.3|5215.3|5227.6|5217.6|5222.5|5212.5|79
1587973500000|2020-04-27 07:45:00|5225.4|5215.4|5229.6|5219.6|5230|5220|5224.1|5214.1|52
1587973800000|2020-04-27 07:50:00|5229.9|5219.9|5225.4|5215.4|5230.1|5220.1|5224.6|5214.6|94
1587974100000|2020-04-27 07:55:00|5225.6|5215.6|5234|5224|5234.3|5224.3|5225.6|5215.6|91
1587974400000|2020-04-27 08:00:00|5234.1|5224.1|5231.8|5221.8|5234.6|5224.6|5229|5219|127
1587974700000|2020-04-27 08:05:00|5232|5222|5236.4|5226.4|5238.9|5228.9|5232|5222|81
1587975000000|2020-04-27 08:10:00|5236.1|5226.1|5231.1|5221.1|5238.4|5228.4|5229.8|5219.8|62
1587975300000|2020-04-27 08:15:00|5231.4|5221.4|5222.9|5212.9|5231.6|5221.6|5222.9|5212.9|86
1587975600000|2020-04-27 08:20:00|5222.8|5212.8|5225.6|5215.6|5229.4|5219.4|5222.4|5212.4|59
1587975900000|2020-04-27 08:25:00|5225.9|5215.9|5221.6|5211.6|5226.4|5216.4|5220.9|5210.9|87
1587976200000|2020-04-27 08:30:00|5221.1|5211.1|5227.9|5217.9|5227.9|5217.9|5220.3|5210.3|73
1587976500000|2020-04-27 08:35:00|5228.1|5218.1|5228.5|5218.5|5230.1|5220.1|5228.1|5218.1|67
1587976800000|2020-04-27 08:40:00|5228.6|5218.6|5228.1|5218.1|5229.9|5219.9|5227.3|5217.3|61
1587977100000|2020-04-27 08:45:00|5227.6|5217.6|5222.6|5212.6|5227.6|5217.6|5222.4|5212.4|50
1587977400000|2020-04-27 08:50:00|5222.4|5212.4|5226.3|5216.3|5226.4|5216.4|5218.8|5208.8|77
1587977700000|2020-04-27 08:55:00|5226.5|5216.5|5226.9|5216.9|5227.6|5217.6|5224.9|5214.9|72
1587978000000|2020-04-27 09:00:00|5226.5|5216.5|5224.6|5214.6|5227.4|5217.4|5219.9|5209.9|60
1587978300000|2020-04-27 09:05:00|5224.4|5214.4|5221.6|5211.6|5224.4|5214.4|5220.6|5210.6|56
1587978600000|2020-04-27 09:10:00|5221.4|5211.4|5224.3|5214.3|5224.5|5214.5|5221.4|5211.4|37
1587978900000|2020-04-27 09:15:00|5224.1|5214.1|5225.9|5215.9|5226.9|5216.9|5222.4|5212.4|59
1587979200000|2020-04-27 09:20:00|5225.8|5215.8|5227.5|5217.5|5227.9|5217.9|5224.9|5214.9|85
1587979500000|2020-04-27 09:25:00|5227.6|5217.6|5232.5|5222.5|5233.6|5223.6|5227.4|5217.4|99
1587979800000|2020-04-27 09:30:00|5232.6|5222.6|5222.6|5212.6|5233.8|5223.8|5221.9|5211.9|116
1587980100000|2020-04-27 09:35:00|5222.9|5212.9|5224.6|5214.6|5225.6|5215.6|5221.9|5211.9|92
1587980400000|2020-04-27 09:40:00|5224.4|5214.4|5217.8|5207.8|5225.4|5215.4|5217.3|5207.3|110
1587980700000|2020-04-27 09:45:00|5217.9|5207.9|5214.1|5204.1|5220.1|5210.1|5214.1|5204.1|111
1587981000000|2020-04-27 09:50:00|5213.9|5203.9|5214.6|5204.6|5216.1|5206.1|5208.6|5198.6|82
1587981300000|2020-04-27 09:55:00|5215.1|5205.1|5217.6|5207.6|5220.6|5210.6|5213.1|5203.1|81
1587981600000|2020-04-27 10:00:00|5217.5|5207.5|5213.4|5203.4|5219.4|5209.4|5211.1|5201.1|54
1587981900000|2020-04-27 10:05:00|5213.3|5203.3|5214.6|5204.6|5214.6|5204.6|5212.6|5202.6|30
1587982200000|2020-04-27 10:10:00|5214.5|5204.5|5215.9|5205.9|5219.6|5209.6|5213.6|5203.6|38
1587982500000|2020-04-27 10:15:00|5215.6|5205.6|5219.1|5209.1|5219.4|5209.4|5215.3|5205.3|40
1587982800000|2020-04-27 10:20:00|5219|5209|5216.4|5206.4|5219.1|5209.1|5216.4|5206.4|31
1587983100000|2020-04-27 10:25:00|5216.1|5206.1|5220.3|5210.3|5220.5|5210.5|5215.9|5205.9|44
1587983400000|2020-04-27 10:30:00|5220.1|5210.1|5215.9|5205.9|5220.1|5210.1|5215.1|5205.1|34
1587983700000|2020-04-27 10:35:00|5216.4|5206.4|5218.9|5208.9|5218.9|5208.9|5216|5206|27
1587984000000|2020-04-27 10:40:00|5218.8|5208.8|5218.4|5208.4|5218.9|5208.9|5217.5|5207.5|26
1587984300000|2020-04-27 10:45:00|5218.1|5208.1|5213.9|5203.9|5218.9|5208.9|5213.9|5203.9|22
1587984600000|2020-04-27 10:50:00|5214.1|5204.1|5212.9|5202.9|5216.4|5206.4|5212.1|5202.1|53
1587984900000|2020-04-27 10:55:00|5212.6|5202.6|5212.4|5202.4|5213.4|5203.4|5209.1|5199.1|42
1587985200000|2020-04-27 11:00:00|5212.6|5202.6|5210.9|5200.9|5217.4|5207.4|5210.5|5200.5|44
1587985500000|2020-04-27 11:05:00|5210.8|5200.8|5210|5200|5212.5|5202.5|5209.6|5199.6|48
1587985800000|2020-04-27 11:10:00|5210.1|5200.1|5202|5192|5210.1|5200.1|5201.5|5191.5|78
1587986100000|2020-04-27 11:15:00|5202.1|5192.1|5202|5192|5202.4|5192.4|5198.3|5188.3|93
1587986400000|2020-04-27 11:20:00|5202.1|5192.1|5198.6|5188.6|5202.6|5192.6|5197.9|5187.9|71
1587986700000|2020-04-27 11:25:00|5198.4|5188.4|5196.8|5186.8|5199.3|5189.3|5196.4|5186.4|71
1587987000000|2020-04-27 11:30:00|5196.4|5186.4|5194.1|5184.1|5198.1|5188.1|5192.4|5182.4|248
1587987300000|2020-04-27 11:35:00|5194.4|5184.4|5196.9|5186.9|5198.3|5188.3|5194.4|5184.4|96
1587987600000|2020-04-27 11:40:00|5196.6|5186.6|5197.9|5187.9|5198.4|5188.4|5194.1|5184.1|69
1587987900000|2020-04-27 11:45:00|5197.8|5187.8|5197.6|5187.6|5199|5189|5196.3|5186.3|43
1587988200000|2020-04-27 11:50:00|5197.4|5187.4|5199.6|5189.6|5201.9|5191.9|5196.4|5186.4|43
1587988500000|2020-04-27 11:55:00|5198.9|5188.9|5196.1|5186.1|5199.6|5189.6|5195.6|5185.6|54
1587988800000|2020-04-27 12:00:00|5196.6|5186.6|5195.5|5185.5|5202.4|5192.4|5195.3|5185.3|101
1587989100000|2020-04-27 12:05:00|5195.6|5185.6|5192.8|5182.8|5195.6|5185.6|5189.6|5179.6|73
1587989400000|2020-04-27 12:10:00|5193|5183|5193.8|5183.8|5193.8|5183.8|5189.3|5179.3|66
1587989700000|2020-04-27 12:15:00|5193.9|5183.9|5199.1|5189.1|5201.3|5191.3|5193|5183|118
1587990000000|2020-04-27 12:20:00|5199.6|5189.6|5199.4|5189.4|5200.8|5190.8|5195.6|5185.6|51
1587990300000|2020-04-27 12:25:00|5199.1|5189.1|5196.1|5186.1|5199.4|5189.4|5195.1|5185.1|72
1587990600000|2020-04-27 12:30:00|5196.4|5186.4|5195.9|5185.9|5199.8|5189.8|5194.9|5184.9|74
1587990900000|2020-04-27 12:35:00|5195.4|5185.4|5194.6|5184.6|5197.8|5187.8|5188.1|5178.1|169
1587991200000|2020-04-27 12:40:00|5194.8|5184.8|5190.6|5180.6|5195.8|5185.8|5188.4|5178.4|107
1587991500000|2020-04-27 12:45:00|5190.8|5180.8|5190.1|5180.1|5190.8|5180.8|5185.5|5175.5|105
1587991800000|2020-04-27 12:50:00|5189.9|5179.9|5187.4|5177.4|5190.9|5180.9|5187.1|5177.1|89
1587992100000|2020-04-27 12:55:00|5187.1|5177.1|5182.4|5172.4|5187.1|5177.1|5181.6|5171.6|96
1587992400000|2020-04-27 13:00:00|5182.6|5172.6|5179.4|5169.4|5183|5173|5171.9|5161.9|154
1587992700000|2020-04-27 13:05:00|5179.5|5169.5|5178.5|5168.5|5186.1|5176.1|5178.5|5168.5|162
1587993000000|2020-04-27 13:10:00|5178.4|5168.4|5174.3|5164.3|5178.4|5168.4|5173.9|5163.9|100
1587993300000|2020-04-27 13:15:00|5174|5164|5173.8|5163.8|5175.5|5165.5|5170.6|5160.6|116
1587993600000|2020-04-27 13:20:00|5174.1|5164.1|5168.6|5158.6|5175.5|5165.5|5168.1|5158.1|104
1587993900000|2020-04-27 13:25:00|5168.4|5158.4|5167.1|5157.1|5169.6|5159.6|5165.5|5155.5|126
1587994200000|2020-04-27 13:30:00|5167.4|5157.4|5168.4|5158.4|5171.6|5161.6|5166.9|5156.9|162
1587994500000|2020-04-27 13:35:00|5168.1|5158.1|5164.4|5154.4|5171.1|5161.1|5163.9|5153.9|170
1587994800000|2020-04-27 13:40:00|5163.9|5153.9|5161.4|5151.4|5168.9|5158.9|5161.4|5151.4|100
1587995100000|2020-04-27 13:45:00|5161.6|5151.6|5168.9|5158.9|5168.9|5158.9|5158.3|5148.3|146
1587995400000|2020-04-27 13:50:00|5169|5159|5172.4|5162.4|5176.9|5166.9|5167.4|5157.4|151
1587995700000|2020-04-27 13:55:00|5172.1|5162.1|5172.6|5162.6|5176.1|5166.1|5168.5|5158.5|160
1587996000000|2020-04-27 14:00:00|5172.4|5162.4|5169.6|5159.6|5173|5163|5169.3|5159.3|120
1587996300000|2020-04-27 14:05:00|5169.1|5159.1|5163.9|5153.9|5172.9|5162.9|5162.8|5152.8|144
1587996600000|2020-04-27 14:10:00|5163.6|5153.6|5171.1|5161.1|5172.6|5162.6|5161.9|5151.9|158
1587996900000|2020-04-27 14:15:00|5171.4|5161.4|5175.4|5165.4|5177.6|5167.6|5170.1|5160.1|108
1587997200000|2020-04-27 14:20:00|5174.6|5164.6|5173.1|5163.1|5179.4|5169.4|5171.4|5161.4|130
1587997500000|2020-04-27 14:25:00|5173.4|5163.4|5176.8|5166.8|5176.8|5166.8|5172|5162|85
1587997800000|2020-04-27 14:30:00|5177|5167|5186.4|5176.4|5186.4|5176.4|5175.6|5165.6|142
1587998100000|2020-04-27 14:35:00|5186.1|5176.1|5192.6|5182.6|5196.6|5186.6|5185.1|5175.1|118
1587998400000|2020-04-27 14:40:00|5192.5|5182.5|5197.3|5187.3|5199.4|5189.4|5190.4|5180.4|138
1587998700000|2020-04-27 14:45:00|5197|5187|5195.9|5185.9|5200.1|5190.1|5191.4|5181.4|112
1587999000000|2020-04-27 14:50:00|5196.1|5186.1|5195|5185|5198.1|5188.1|5194.4|5184.4|96
1587999300000|2020-04-27 14:55:00|5195.1|5185.1|5193.9|5183.9|5198.1|5188.1|5192.4|5182.4|90
1587999600000|2020-04-27 15:00:00|5194.1|5184.1|5201.1|5191.1|5202.1|5192.1|5192.6|5182.6|119
1587999900000|2020-04-27 15:05:00|5201.5|5191.5|5200.4|5190.4|5202.6|5192.6|5199.9|5189.9|93
1588000200000|2020-04-27 15:10:00|5200.1|5190.1|5197.6|5187.6|5201.1|5191.1|5196.3|5186.3|114
1588000500000|2020-04-27 15:15:00|5197.9|5187.9|5193.6|5183.6|5199.3|5189.3|5193.6|5183.6|88
1588000800000|2020-04-27 15:20:00|5194|5184|5192.5|5182.5|5194.8|5184.8|5189.1|5179.1|98
1588001100000|2020-04-27 15:25:00|5192.3|5182.3|5193.4|5183.4|5196.4|5186.4|5192.1|5182.1|68
1588001400000|2020-04-27 15:30:00|5193.6|5183.6|5201.3|5191.3|5201.5|5191.5|5193.6|5183.6|64
1588001700000|2020-04-27 15:35:00|5201|5191|5205.6|5195.6|5208.1|5198.1|5201|5191|82
1588002000000|2020-04-27 15:40:00|5205.4|5195.4|5209.4|5199.4|5211.1|5201.1|5202.6|5192.6|104
1588002300000|2020-04-27 15:45:00|5208.1|5198.1|5202.9|5192.9|5208.1|5198.1|5201.6|5191.6|158
1588002600000|2020-04-27 15:50:00|5203.1|5193.1|5201.9|5191.9|5203.9|5193.9|5198.6|5188.6|90
1588002900000|2020-04-27 15:55:00|5202.1|5192.1|5203.9|5193.9|5204.9|5194.9|5201.9|5191.9|46
1588003200000|2020-04-27 16:00:00|5204.1|5194.1|5203|5193|5207.8|5197.8|5201.6|5191.6|74
1588003500000|2020-04-27 16:05:00|5203.1|5193.1|5202.6|5192.6|5203.3|5193.3|5201.4|5191.4|41
1588003800000|2020-04-27 16:10:00|5202.5|5192.5|5197.4|5187.4|5203.5|5193.5|5196.8|5186.8|48
1588004100000|2020-04-27 16:15:00|5197.6|5187.6|5199.8|5189.8|5201.9|5191.9|5197.6|5187.6|39
1588004400000|2020-04-27 16:20:00|5200|5190|5193.6|5183.6|5200.3|5190.3|5193|5183|27
1588004700000|2020-04-27 16:25:00|5193.9|5183.9|5197.4|5187.4|5198.1|5188.1|5191.6|5181.6|46
1588005000000|2020-04-27 16:30:00|5197|5187|5198.9|5188.9|5199|5189|5195.6|5185.6|40
1588005300000|2020-04-27 16:35:00|5198.6|5188.6|5197.4|5187.4|5199.8|5189.8|5196.8|5186.8|51
1588005600000|2020-04-27 16:40:00|5197.6|5187.6|5199.9|5189.9|5199.9|5189.9|5197.6|5187.6|43
1588005900000|2020-04-27 16:45:00|5199.8|5189.8|5200.3|5190.3|5201.9|5191.9|5196.5|5186.5|59
1588006200000|2020-04-27 16:50:00|5200.6|5190.6|5199|5189|5202.1|5192.1|5198.3|5188.3|96
1588006500000|2020-04-27 16:55:00|5199.3|5189.3|5193.9|5183.9|5201.6|5191.6|5191.1|5181.1|136
1588032000000|2020-04-28 00:00:00|5186.4|5176.4|5183.1|5173.1|5187|5177|5183.1|5173.1|8
1588032300000|2020-04-28 00:05:00|5183.4|5173.4|5185.1|5175.1|5185.1|5175.1|5183.1|5173.1|11
1588032600000|2020-04-28 00:10:00|5184.9|5174.9|5191.1|5181.1|5192.4|5182.4|5184.9|5174.9|24
1588032900000|2020-04-28 00:15:00|5190.8|5180.8|5191.5|5181.5|5192.4|5182.4|5190.8|5180.8|24
1588033200000|2020-04-28 00:20:00|5191.4|5181.4|5190.6|5180.6|5192.4|5182.4|5190.5|5180.5|17
1588033500000|2020-04-28 00:25:00|5191.8|5181.8|5193.5|5183.5|5193.5|5183.5|5191.8|5181.8|5
1588033800000|2020-04-28 00:30:00|5193.6|5183.6|5193.4|5183.4|5193.6|5183.6|5191.8|5181.8|49
1588034100000|2020-04-28 00:35:00|5192.8|5182.8|5193.1|5183.1|5193.8|5183.8|5192.8|5182.8|25
1588034400000|2020-04-28 00:40:00|5193.3|5183.3|5193.6|5183.6|5193.9|5183.9|5193.1|5183.1|26
1588034700000|2020-04-28 00:45:00|5193.8|5183.8|5192.8|5182.8|5193.9|5183.9|5192.3|5182.3|24
1588035000000|2020-04-28 00:50:00|5193.1|5183.1|5193.3|5183.3|5193.8|5183.8|5192.6|5182.6|22
1588035300000|2020-04-28 00:55:00|5193.5|5183.5|5188.4|5178.4|5193.5|5183.5|5187.5|5177.5|55
1588035600000|2020-04-28 01:00:00|5188.6|5178.6|5199.4|5189.4|5202.3|5192.3|5183.6|5173.6|503
1588035900000|2020-04-28 01:05:00|5199.1|5189.1|5195|5185|5204.6|5194.6|5189.3|5179.3|232
1588036200000|2020-04-28 01:10:00|5194.8|5184.8|5183.9|5173.9|5198|5188|5182.9|5172.9|264
1588036500000|2020-04-28 01:15:00|5183.8|5173.8|5192.1|5182.1|5192.4|5182.4|5179.4|5169.4|184
1588036800000|2020-04-28 01:20:00|5191.8|5181.8|5188.6|5178.6|5193.6|5183.6|5186.5|5176.5|171
1588037100000|2020-04-28 01:25:00|5188.4|5178.4|5194.5|5184.5|5195.5|5185.5|5186.3|5176.3|132
1588037400000|2020-04-28 01:30:00|5194.8|5184.8|5191.3|5181.3|5198.3|5188.3|5188.8|5178.8|170
1588037700000|2020-04-28 01:35:00|5191.4|5181.4|5190.3|5180.3|5191.8|5181.8|5187.6|5177.6|103
1588038000000|2020-04-28 01:40:00|5190|5180|5190.5|5180.5|5192.8|5182.8|5185.8|5175.8|181
1588038300000|2020-04-28 01:45:00|5190.4|5180.4|5182.4|5172.4|5190.6|5180.6|5181.8|5171.8|159
1588038600000|2020-04-28 01:50:00|5182.6|5172.6|5178|5168|5186.9|5176.9|5176.3|5166.3|153
1588038900000|2020-04-28 01:55:00|5177.8|5167.8|5176.9|5166.9|5179.4|5169.4|5176|5166|97
1588039200000|2020-04-28 02:00:00|5176.6|5166.6|5183.5|5173.5|5184.3|5174.3|5175|5165|80
1588039500000|2020-04-28 02:05:00|5183.8|5173.8|5184.3|5174.3|5186.9|5176.9|5182.4|5172.4|105
1588039800000|2020-04-28 02:10:00|5184.6|5174.6|5186|5176|5186.1|5176.1|5184.5|5174.5|52
1588040100000|2020-04-28 02:15:00|5185.8|5175.8|5185.8|5175.8|5185.9|5175.9|5184.1|5174.1|32
1588040400000|2020-04-28 02:20:00|5184.8|5174.8|5185.9|5175.9|5186.4|5176.4|5184.4|5174.4|33
1588040700000|2020-04-28 02:25:00|5185.8|5175.8|5183.4|5173.4|5185.8|5175.8|5183|5173|27
1588041000000|2020-04-28 02:30:00|5183.5|5173.5|5194.4|5184.4|5197.4|5187.4|5183.5|5173.5|95
1588041300000|2020-04-28 02:35:00|5194.5|5184.5|5200.6|5190.6|5201|5191|5193.3|5183.3|127
1588041600000|2020-04-28 02:40:00|5200.8|5190.8|5203|5193|5205.9|5195.9|5199.8|5189.8|107
1588041900000|2020-04-28 02:45:00|5202.9|5192.9|5203.6|5193.6|5204.4|5194.4|5200.1|5190.1|111
1588042200000|2020-04-28 02:50:00|5203.3|5193.3|5199.8|5189.8|5203.3|5193.3|5197.5|5187.5|85
1588042500000|2020-04-28 02:55:00|5200.9|5190.9|5201.8|5191.8|5204.9|5194.9|5199.9|5189.9|103
1588042800000|2020-04-28 03:00:00|5201.5|5191.5|5198.3|5188.3|5203.6|5193.6|5197.5|5187.5|132
1588043100000|2020-04-28 03:05:00|5198.4|5188.4|5196.5|5186.5|5198.9|5188.9|5196|5186|72
1588043400000|2020-04-28 03:10:00|5196.6|5186.6|5201.6|5191.6|5202.6|5192.6|5194.8|5184.8|72
1588043700000|2020-04-28 03:15:00|5201.4|5191.4|5202.6|5192.6|5203.9|5193.9|5201.4|5191.4|63
1588044000000|2020-04-28 03:20:00|5202.9|5192.9|5210.3|5200.3|5212|5202|5202.9|5192.9|183
1588044300000|2020-04-28 03:25:00|5210|5200|5211.5|5201.5|5211.9|5201.9|5206|5196|122
1588044600000|2020-04-28 03:30:00|5211.4|5201.4|5209.3|5199.3|5211.8|5201.8|5207.5|5197.5|30
1588044900000|2020-04-28 03:35:00|5209.1|5199.1|5210.4|5200.4|5210.4|5200.4|5208.4|5198.4|34
1588045200000|2020-04-28 03:40:00|5210.1|5200.1|5208.4|5198.4|5210.4|5200.4|5208.1|5198.1|29
1588045500000|2020-04-28 03:45:00|5208.1|5198.1|5208.4|5198.4|5208.4|5198.4|5207.6|5197.6|13
1588045800000|2020-04-28 03:50:00|5208.5|5198.5|5207.9|5197.9|5208.5|5198.5|5207.9|5197.9|6
1588046100000|2020-04-28 03:55:00|5208.1|5198.1|5206.5|5196.5|5208.1|5198.1|5206.3|5196.3|18
1588046400000|2020-04-28 04:00:00|5206.3|5196.3|5206.6|5196.6|5206.6|5196.6|5205.8|5195.8|16
1588046700000|2020-04-28 04:05:00|5206.5|5196.5|5203.8|5193.8|5206.5|5196.5|5203.5|5193.5|44
1588047000000|2020-04-28 04:10:00|5203.6|5193.6|5204.1|5194.1|5204.1|5194.1|5202.8|5192.8|33
1588047300000|2020-04-28 04:15:00|5204|5194|5204.6|5194.6|5205|5195|5202.1|5192.1|45
1588047600000|2020-04-28 04:20:00|5204.5|5194.5|5203.8|5193.8|5204.8|5194.8|5203.8|5193.8|18
1588047900000|2020-04-28 04:25:00|5204|5194|5203.1|5193.1|5205.4|5195.4|5202.9|5192.9|29
1588048200000|2020-04-28 04:30:00|5203.4|5193.4|5204.4|5194.4|5204.9|5194.9|5203.4|5193.4|24
1588048500000|2020-04-28 04:35:00|5204.8|5194.8|5205.1|5195.1|5206.4|5196.4|5204.8|5194.8|24
1588048800000|2020-04-28 04:40:00|5205.4|5195.4|5205.6|5195.6|5205.9|5195.9|5204.4|5194.4|13
1588049100000|2020-04-28 04:45:00|5205.4|5195.4|5205.6|5195.6|5206.3|5196.3|5205.4|5195.4|34
1588049400000|2020-04-28 04:50:00|5205.4|5195.4|5205.9|5195.9|5205.9|5195.9|5205.3|5195.3|6
1588049700000|2020-04-28 04:55:00|5206.1|5196.1|5207.5|5197.5|5208.8|5198.8|5206|5196|33
1588050000000|2020-04-28 05:00:00|5207.3|5197.3|5203|5193|5207.6|5197.6|5203|5193|21
1588050300000|2020-04-28 05:05:00|5202.9|5192.9|5202.1|5192.1|5203|5193|5201.5|5191.5|30
1588050600000|2020-04-28 05:10:00|5202.4|5192.4|5204|5194|5206|5196|5202.4|5192.4|34
1588050900000|2020-04-28 05:15:00|5203.9|5193.9|5205.6|5195.6|5207.6|5197.6|5203.9|5193.9|28
1588051200000|2020-04-28 05:20:00|5206.4|5196.4|5205.5|5195.5|5206.4|5196.4|5202.9|5192.9|24
1588051500000|2020-04-28 05:25:00|5205.1|5195.1|5204.9|5194.9|5205.1|5195.1|5202.6|5192.6|26
1588051800000|2020-04-28 05:30:00|5204.5|5194.5|5198.8|5188.8|5206.1|5196.1|5197.6|5187.6|129
1588052100000|2020-04-28 05:35:00|5199|5189|5200.8|5190.8|5201.1|5191.1|5197.4|5187.4|89
1588052400000|2020-04-28 05:40:00|5200.6|5190.6|5199.5|5189.5|5201.4|5191.4|5198|5188|77
1588052700000|2020-04-28 05:45:00|5199.6|5189.6|5200.4|5190.4|5202.3|5192.3|5199.1|5189.1|91
1588053000000|2020-04-28 05:50:00|5200.1|5190.1|5202.5|5192.5|5202.8|5192.8|5200.1|5190.1|47
1588053300000|2020-04-28 05:55:00|5202.6|5192.6|5204.3|5194.3|5205.4|5195.4|5202.6|5192.6|70
1588053600000|2020-04-28 06:00:00|5204.5|5194.5|5199.4|5189.4|5205.1|5195.1|5199.4|5189.4|127
1588053900000|2020-04-28 06:05:00|5199.1|5189.1|5197.9|5187.9|5199.4|5189.4|5196.6|5186.6|64
1588054200000|2020-04-28 06:10:00|5198|5188|5199.3|5189.3|5200.4|5190.4|5196.5|5186.5|68
1588054500000|2020-04-28 06:15:00|5200.1|5190.1|5201.8|5191.8|5202.8|5192.8|5199.1|5189.1|63
1588054800000|2020-04-28 06:20:00|5201.5|5191.5|5202.6|5192.6|5203.4|5193.4|5199.8|5189.8|85
1588055100000|2020-04-28 06:25:00|5203|5193|5201.4|5191.4|5203.3|5193.3|5201|5191|88
1588055400000|2020-04-28 06:30:00|5201.1|5191.1|5206|5196|5207.3|5197.3|5200.1|5190.1|83
1588055700000|2020-04-28 06:35:00|5205.8|5195.8|5206.1|5196.1|5208.1|5198.1|5205.5|5195.5|88
1588056000000|2020-04-28 06:40:00|5205.9|5195.9|5206.1|5196.1|5208.5|5198.5|5205|5195|61
1588056300000|2020-04-28 06:45:00|5206.4|5196.4|5202.1|5192.1|5206.5|5196.5|5200.3|5190.3|73
1588056600000|2020-04-28 06:50:00|5201.8|5191.8|5190.6|5180.6|5202|5192|5189.5|5179.5|143
1588056900000|2020-04-28 06:55:00|5190.9|5180.9|5189.6|5179.6|5191.1|5181.1|5188|5178|144
1588057200000|2020-04-28 07:00:00|5189.9|5179.9|5187.9|5177.9|5192.9|5182.9|5186.6|5176.6|129
1588057500000|2020-04-28 07:05:00|5188|5178|5189.9|5179.9|5191.4|5181.4|5186.8|5176.8|76
1588057800000|2020-04-28 07:10:00|5190.1|5180.1|5186.8|5176.8|5194.4|5184.4|5186.8|5176.8|65
1588058100000|2020-04-28 07:15:00|5186.6|5176.6|5190.8|5180.8|5191.1|5181.1|5184.9|5174.9|63
1588058400000|2020-04-28 07:20:00|5190.4|5180.4|5198|5188|5198.6|5188.6|5190.4|5180.4|57
1588058700000|2020-04-28 07:25:00|5198.3|5188.3|5199.9|5189.9|5204.6|5194.6|5198.3|5188.3|117
1588059000000|2020-04-28 07:30:00|5200.3|5190.3|5198.4|5188.4|5202.4|5192.4|5197.6|5187.6|74
1588059300000|2020-04-28 07:35:00|5198.9|5188.9|5201.1|5191.1|5202.3|5192.3|5198.8|5188.8|48
1588059600000|2020-04-28 07:40:00|5201|5191|5200.4|5190.4|5208.1|5198.1|5199.5|5189.5|103
1588059900000|2020-04-28 07:45:00|5200.1|5190.1|5208.3|5198.3|5208.3|5198.3|5195.4|5185.4|80
1588060200000|2020-04-28 07:50:00|5208.1|5198.1|5206.4|5196.4|5208.3|5198.3|5204.8|5194.8|62
1588060500000|2020-04-28 07:55:00|5206.6|5196.6|5205.6|5195.6|5207.5|5197.5|5204.4|5194.4|78
1588060800000|2020-04-28 08:00:00|5205.9|5195.9|5205.9|5195.9|5208.4|5198.4|5204.6|5194.6|45
1588061100000|2020-04-28 08:05:00|5205.8|5195.8|5184.9|5174.9|5205.9|5195.9|5183.1|5173.1|140
1588061400000|2020-04-28 08:10:00|5184.6|5174.6|5190.5|5180.5|5190.9|5180.9|5182.1|5172.1|110
1588061700000|2020-04-28 08:15:00|5190.1|5180.1|5193.6|5183.6|5195.6|5185.6|5189.8|5179.8|79
1588062000000|2020-04-28 08:20:00|5193.1|5183.1|5194.9|5184.9|5194.9|5184.9|5190.6|5180.6|62
1588062300000|2020-04-28 08:25:00|5194.6|5184.6|5191.4|5181.4|5195.4|5185.4|5190.6|5180.6|85
1588062600000|2020-04-28 08:30:00|5190.8|5180.8|5188.9|5178.9|5191.3|5181.3|5186.1|5176.1|64
1588062900000|2020-04-28 08:35:00|5189|5179|5190.8|5180.8|5194|5184|5189|5179|51
1588063200000|2020-04-28 08:40:00|5191.1|5181.1|5194.9|5184.9|5196.4|5186.4|5190.4|5180.4|59
1588063500000|2020-04-28 08:45:00|5194.6|5184.6|5191|5181|5194.6|5184.6|5190.9|5180.9|26
1588063800000|2020-04-28 08:50:00|5190.9|5180.9|5192|5182|5193.8|5183.8|5190.8|5180.8|32
1588064100000|2020-04-28 08:55:00|5192.3|5182.3|5192.8|5182.8|5193.4|5183.4|5191.1|5181.1|62
1588064400000|2020-04-28 09:00:00|5192.6|5182.6|5191.6|5181.6|5193|5183|5187.1|5177.1|42
1588064700000|2020-04-28 09:05:00|5191.5|5181.5|5194|5184|5196.6|5186.6|5190.9|5180.9|50
1588065000000|2020-04-28 09:10:00|5194.4|5184.4|5196|5186|5197.9|5187.9|5194.4|5184.4|27
1588065300000|2020-04-28 09:15:00|5195.6|5185.6|5199.5|5189.5|5200.6|5190.6|5194.6|5184.6|89
1588065600000|2020-04-28 09:20:00|5199.6|5189.6|5206.3|5196.3|5206.4|5196.4|5198.8|5188.8|112
1588065900000|2020-04-28 09:25:00|5206.4|5196.4|5207.6|5197.6|5209.3|5199.3|5204.4|5194.4|100
1588066200000|2020-04-28 09:30:00|5207.4|5197.4|5208|5198|5208.8|5198.8|5203.5|5193.5|57
1588066500000|2020-04-28 09:35:00|5208.3|5198.3|5208.6|5198.6|5209.6|5199.6|5207.4|5197.4|106
1588066800000|2020-04-28 09:40:00|5208.9|5198.9|5206.5|5196.5|5212.8|5202.8|5206|5196|106
1588067100000|2020-04-28 09:45:00|5206.3|5196.3|5208.4|5198.4|5208.4|5198.4|5204.5|5194.5|110
1588067400000|2020-04-28 09:50:00|5208.1|5198.1|5213.1|5203.1|5213.4|5203.4|5208.1|5198.1|92
1588067700000|2020-04-28 09:55:00|5212.5|5202.5|5218.9|5208.9|5220.6|5210.6|5212.5|5202.5|83
1588068000000|2020-04-28 10:00:00|5219.1|5209.1|5212.9|5202.9|5222.8|5212.8|5212.1|5202.1|98
1588068300000|2020-04-28 10:05:00|5212.6|5202.6|5215.4|5205.4|5216|5206|5211.4|5201.4|45
1588068600000|2020-04-28 10:10:00|5215.1|5205.1|5212.1|5202.1|5215.8|5205.8|5211.6|5201.6|71
1588068900000|2020-04-28 10:15:00|5211.9|5201.9|5209.4|5199.4|5213.9|5203.9|5209.4|5199.4|50
1588069200000|2020-04-28 10:20:00|5209.6|5199.6|5210.5|5200.5|5212.4|5202.4|5208.1|5198.1|56
1588069500000|2020-04-28 10:25:00|5210.4|5200.4|5211.6|5201.6|5211.6|5201.6|5209.1|5199.1|57
1588069800000|2020-04-28 10:30:00|5211.4|5201.4|5208.6|5198.6|5211.8|5201.8|5208.6|5198.6|41
1588070100000|2020-04-28 10:35:00|5208.8|5198.8|5209.1|5199.1|5213.1|5203.1|5208.8|5198.8|52
1588070400000|2020-04-28 10:40:00|5209.4|5199.4|5208.8|5198.8|5212.5|5202.5|5208.6|5198.6|74
1588070700000|2020-04-28 10:45:00|5208.9|5198.9|5209.6|5199.6|5211.1|5201.1|5208.4|5198.4|58
1588071000000|2020-04-28 10:50:00|5209.9|5199.9|5208.1|5198.1|5210.1|5200.1|5207.8|5197.8|54
1588071300000|2020-04-28 10:55:00|5208.4|5198.4|5208.6|5198.6|5209.9|5199.9|5206.1|5196.1|31
1588071600000|2020-04-28 11:00:00|5208.3|5198.3|5202.9|5192.9|5208.9|5198.9|5202.9|5192.9|47
1588071900000|2020-04-28 11:05:00|5203|5193|5204|5194|5205.1|5195.1|5203|5193|67
1588072200000|2020-04-28 11:10:00|5204.3|5194.3|5202.5|5192.5|5205.1|5195.1|5201.9|5191.9|26
1588072500000|2020-04-28 11:15:00|5202.6|5192.6|5205|5195|5208.8|5198.8|5200.6|5190.6|104
1588072800000|2020-04-28 11:20:00|5204.6|5194.6|5201.6|5191.6|5206.5|5196.5|5200.9|5190.9|47
1588073100000|2020-04-28 11:25:00|5201.8|5191.8|5202.1|5192.1|5202.9|5192.9|5201.1|5191.1|46
1588073400000|2020-04-28 11:30:00|5202.4|5192.4|5205.6|5195.6|5206|5196|5196.1|5186.1|219
1588073700000|2020-04-28 11:35:00|5205.9|5195.9|5216.6|5206.6|5216.8|5206.8|5205.9|5195.9|110
1588074000000|2020-04-28 11:40:00|5216.3|5206.3|5209.4|5199.4|5217.8|5207.8|5209|5199|71
1588074300000|2020-04-28 11:45:00|5210.1|5200.1|5214.9|5204.9|5214.9|5204.9|5210.1|5200.1|41
1588074600000|2020-04-28 11:50:00|5214.6|5204.6|5213.5|5203.5|5214.9|5204.9|5212.1|5202.1|51
1588074900000|2020-04-28 11:55:00|5213.1|5203.1|5213.3|5203.3|5214.9|5204.9|5212.6|5202.6|35
1588075200000|2020-04-28 12:00:00|5213.6|5203.6|5213.1|5203.1|5215.9|5205.9|5213.1|5203.1|90
1588075500000|2020-04-28 12:05:00|5212.9|5202.9|5214.6|5204.6|5214.8|5204.8|5209.8|5199.8|33
1588075800000|2020-04-28 12:10:00|5214.9|5204.9|5219.8|5209.8|5223.9|5213.9|5214.9|5204.9|107
1588076100000|2020-04-28 12:15:00|5219.9|5209.9|5212.4|5202.4|5221.8|5211.8|5211.5|5201.5|84
1588076400000|2020-04-28 12:20:00|5212.5|5202.5|5216.1|5206.1|5217|5207|5212.5|5202.5|66
1588076700000|2020-04-28 12:25:00|5215.9|5205.9|5219.9|5209.9|5222.6|5212.6|5215.8|5205.8|108
1588077000000|2020-04-28 12:30:00|5220.1|5210.1|5222.4|5212.4|5223.8|5213.8|5216.1|5206.1|130
1588077300000|2020-04-28 12:35:00|5221.9|5211.9|5226.4|5216.4|5227.1|5217.1|5220|5210|97
1588077600000|2020-04-28 12:40:00|5225.9|5215.9|5237.6|5227.6|5240.4|5230.4|5225.4|5215.4|116
1588077900000|2020-04-28 12:45:00|5237.4|5227.4|5246.6|5236.6|5247.1|5237.1|5235.4|5225.4|74
1588078200000|2020-04-28 12:50:00|5245.9|5235.9|5243.8|5233.8|5249.6|5239.6|5243.4|5233.4|98
1588078500000|2020-04-28 12:55:00|5243.9|5233.9|5246|5236|5252.5|5242.5|5243|5233|98
1588078800000|2020-04-28 13:00:00|5246.1|5236.1|5249.1|5239.1|5254.1|5244.1|5245.8|5235.8|113
1588079100000|2020-04-28 13:05:00|5249.4|5239.4|5254.1|5244.1|5255.9|5245.9|5241.3|5231.3|163
1588079400000|2020-04-28 13:10:00|5254.3|5244.3|5254.1|5244.1|5255.5|5245.5|5252.4|5242.4|132
1588079700000|2020-04-28 13:15:00|5253.9|5243.9|5254.6|5244.6|5254.6|5244.6|5248.3|5238.3|92
1588080000000|2020-04-28 13:20:00|5255.4|5245.4|5246.1|5236.1|5256.5|5246.5|5245.3|5235.3|82
1588080300000|2020-04-28 13:25:00|5245.9|5235.9|5244.9|5234.9|5249.5|5239.5|5241.9|5231.9|139
1588080600000|2020-04-28 13:30:00|5244.4|5234.4|5235.1|5225.1|5244.6|5234.6|5234.8|5224.8|147
1588080900000|2020-04-28 13:35:00|5235.6|5225.6|5237.6|5227.6|5240.9|5230.9|5234.9|5224.9|144
1588081200000|2020-04-28 13:40:00|5237.1|5227.1|5232.1|5222.1|5237.1|5227.1|5230.6|5220.6|122
1588081500000|2020-04-28 13:45:00|5231.9|5221.9|5235.4|5225.4|5236.1|5226.1|5230.6|5220.6|112
1588081800000|2020-04-28 13:50:00|5235.1|5225.1|5234.5|5224.5|5241.1|5231.1|5233.9|5223.9|119
1588082100000|2020-04-28 13:55:00|5234.1|5224.1|5222.1|5212.1|5234.6|5224.6|5221.1|5211.1|110
1588082400000|2020-04-28 14:00:00|5221.4|5211.4|5228.1|5218.1|5228.5|5218.5|5220.9|5210.9|164
1588082700000|2020-04-28 14:05:00|5228.6|5218.6|5230.1|5220.1|5232.6|5222.6|5225.4|5215.4|154
1588083000000|2020-04-28 14:10:00|5229.6|5219.6|5232.1|5222.1|5234.9|5224.9|5227.9|5217.9|154
1588083300000|2020-04-28 14:15:00|5231.6|5221.6|5222.9|5212.9|5231.6|5221.6|5221.5|5211.5|132
1588083600000|2020-04-28 14:20:00|5223|5213|5216.6|5206.6|5223.3|5213.3|5212.8|5202.8|236
1588083900000|2020-04-28 14:25:00|5217.4|5207.4|5219.4|5209.4|5221.9|5211.9|5215.8|5205.8|138
1588084200000|2020-04-28 14:30:00|5219.1|5209.1|5219.4|5209.4|5222.1|5212.1|5218.1|5208.1|103
1588084500000|2020-04-28 14:35:00|5220.4|5210.4|5217.6|5207.6|5223.6|5213.6|5217.4|5207.4|141
1588084800000|2020-04-28 14:40:00|5217.8|5207.8|5215.9|5205.9|5219.4|5209.4|5212.1|5202.1|168
1588085100000|2020-04-28 14:45:00|5215.6|5205.6|5221.6|5211.6|5223.5|5213.5|5215.6|5205.6|112
1588085400000|2020-04-28 14:50:00|5221.4|5211.4|5220.4|5210.4|5227.4|5217.4|5219.1|5209.1|141
1588085700000|2020-04-28 14:55:00|5220.3|5210.3|5207|5197|5220.4|5210.4|5203.6|5193.6|214
1588086000000|2020-04-28 15:00:00|5207.6|5197.6|5211.8|5201.8|5214.1|5204.1|5207|5197|151
1588086300000|2020-04-28 15:05:00|5212|5202|5215.3|5205.3|5218.1|5208.1|5212|5202|88
1588086600000|2020-04-28 15:10:00|5215.4|5205.4|5217.5|5207.5|5217.5|5207.5|5213.3|5203.3|44
1588086900000|2020-04-28 15:15:00|5217.9|5207.9|5211.5|5201.5|5218.8|5208.8|5209.9|5199.9|69
1588087200000|2020-04-28 15:20:00|5211.8|5201.8|5207.8|5197.8|5213.1|5203.1|5207.6|5197.6|96
1588087500000|2020-04-28 15:25:00|5207.9|5197.9|5210.4|5200.4|5216.1|5206.1|5207.9|5197.9|91
1588087800000|2020-04-28 15:30:00|5209.9|5199.9|5210.3|5200.3|5212.9|5202.9|5208.6|5198.6|57
1588088100000|2020-04-28 15:35:00|5210.1|5200.1|5216.6|5206.6|5219.4|5209.4|5210.1|5200.1|80
1588088400000|2020-04-28 15:40:00|5216.4|5206.4|5219.4|5209.4|5220.4|5210.4|5215.4|5205.4|66
1588088700000|2020-04-28 15:45:00|5219|5209|5225.9|5215.9|5234.5|5224.5|5219|5209|312
1588089000000|2020-04-28 15:50:00|5225.4|5215.4|5219|5209|5225.4|5215.4|5217.6|5207.6|100
1588089300000|2020-04-28 15:55:00|5218.9|5208.9|5217.4|5207.4|5218.9|5208.9|5213.4|5203.4|114
1588089600000|2020-04-28 16:00:00|5217.6|5207.6|5217.6|5207.6|5219.4|5209.4|5216.5|5206.5|48
1588089900000|2020-04-28 16:05:00|5217.9|5207.9|5221.4|5211.4|5223.6|5213.6|5217.4|5207.4|55
1588090200000|2020-04-28 16:10:00|5222|5212|5222.6|5212.6|5225.3|5215.3|5221.1|5211.1|51
1588090500000|2020-04-28 16:15:00|5222.4|5212.4|5217|5207|5223.5|5213.5|5216.9|5206.9|136
1588090800000|2020-04-28 16:20:00|5217.3|5207.3|5223|5213|5223.4|5213.4|5217.3|5207.3|69
1588091100000|2020-04-28 16:25:00|5223.1|5213.1|5220.1|5210.1|5223.1|5213.1|5219.6|5209.6|57
1588091400000|2020-04-28 16:30:00|5220|5210|5223.6|5213.6|5223.6|5213.6|5218.5|5208.5|96
1588091700000|2020-04-28 16:35:00|5223.4|5213.4|5220.4|5210.4|5223.6|5213.6|5220.1|5210.1|56
1588092000000|2020-04-28 16:40:00|5220.1|5210.1|5216.6|5206.6|5220.4|5210.4|5215.9|5205.9|76
1588092300000|2020-04-28 16:45:00|5216.9|5206.9|5218.3|5208.3|5218.3|5208.3|5214.1|5204.1|81
1588092600000|2020-04-28 16:50:00|5217.9|5207.9|5212.3|5202.3|5217.9|5207.9|5212.1|5202.1|48
1588092900000|2020-04-28 16:55:00|5212.1|5202.1|5208.1|5198.1|5215.6|5205.6|5208|5198|98
1588118400000|2020-04-29 00:00:00|5208.6|5198.6|5212.3|5202.3|5212.6|5202.6|5208.6|5198.6|18
1588118700000|2020-04-29 00:05:00|5212.6|5202.6|5211.5|5201.5|5217.4|5207.4|5211.5|5201.5|30
1588119000000|2020-04-29 00:10:00|5211.6|5201.6|5216.6|5206.6|5217.4|5207.4|5211.6|5201.6|39
1588119300000|2020-04-29 00:15:00|5216.3|5206.3|5218.4|5208.4|5218.4|5208.4|5213.6|5203.6|50
1588119600000|2020-04-29 00:20:00|5218.6|5208.6|5219.4|5209.4|5220|5210|5216.3|5206.3|38
1588119900000|2020-04-29 00:25:00|5218.9|5208.9|5217.4|5207.4|5219|5209|5216.1|5206.1|19
1588120200000|2020-04-29 00:30:00|5217.6|5207.6|5216.5|5206.5|5218.1|5208.1|5216.1|5206.1|21
1588120500000|2020-04-29 00:35:00|5216.6|5206.6|5215.8|5205.8|5216.8|5206.8|5215.5|5205.5|24
1588120800000|2020-04-29 00:40:00|5216.1|5206.1|5215.3|5205.3|5216.5|5206.5|5214.8|5204.8|17
1588121100000|2020-04-29 00:45:00|5215|5205|5216.5|5206.5|5216.9|5206.9|5214.8|5204.8|30
1588121400000|2020-04-29 00:50:00|5216.6|5206.6|5220.1|5210.1|5220.1|5210.1|5216.6|5206.6|19
1588121700000|2020-04-29 00:55:00|5219.8|5209.8|5221.6|5211.6|5222.3|5212.3|5216.5|5206.5|60
1588122000000|2020-04-29 01:00:00|5222|5212|5224.1|5214.1|5231.4|5221.4|5218.8|5208.8|378
1588122300000|2020-04-29 01:05:00|5224.4|5214.4|5236|5226|5236.4|5226.4|5224.4|5214.4|230
1588122600000|2020-04-29 01:10:00|5236.5|5226.5|5250.6|5240.6|5252.9|5242.9|5236.4|5226.4|358
1588122900000|2020-04-29 01:15:00|5250.9|5240.9|5241.9|5231.9|5250.9|5240.9|5241.1|5231.1|167
1588123200000|2020-04-29 01:20:00|5242.1|5232.1|5246.4|5236.4|5249.8|5239.8|5242.1|5232.1|138
1588123500000|2020-04-29 01:25:00|5246.1|5236.1|5238.6|5228.6|5246.1|5236.1|5237.9|5227.9|130
1588123800000|2020-04-29 01:30:00|5238.4|5228.4|5241.6|5231.6|5244.5|5234.5|5238|5228|173
1588124100000|2020-04-29 01:35:00|5241.9|5231.9|5249.6|5239.6|5251.6|5241.6|5240.8|5230.8|135
1588124400000|2020-04-29 01:40:00|5250.1|5240.1|5250.5|5240.5|5252.8|5242.8|5247|5237|93
1588124700000|2020-04-29 01:45:00|5250.6|5240.6|5246.1|5236.1|5252.8|5242.8|5245.4|5235.4|86
1588125000000|2020-04-29 01:50:00|5245.6|5235.6|5246.8|5236.8|5248.3|5238.3|5244.9|5234.9|61
1588125300000|2020-04-29 01:55:00|5246.6|5236.6|5244.8|5234.8|5246.6|5236.6|5240.9|5230.9|107
1588125600000|2020-04-29 02:00:00|5244.6|5234.6|5241.8|5231.8|5244.6|5234.6|5239.6|5229.6|116
1588125900000|2020-04-29 02:05:00|5241.9|5231.9|5239.9|5229.9|5244.4|5234.4|5239.3|5229.3|135
1588126200000|2020-04-29 02:10:00|5240.1|5230.1|5238.4|5228.4|5241.3|5231.3|5237.6|5227.6|103
1588126500000|2020-04-29 02:15:00|5238.8|5228.8|5238.5|5228.5|5238.8|5228.8|5233.5|5223.5|58
1588126800000|2020-04-29 02:20:00|5238.3|5228.3|5238.3|5228.3|5239.9|5229.9|5237.8|5227.8|43
1588127100000|2020-04-29 02:25:00|5238.4|5228.4|5239.9|5229.9|5239.9|5229.9|5238|5228|42
1588127400000|2020-04-29 02:30:00|5240.3|5230.3|5239.9|5229.9|5242.9|5232.9|5236.6|5226.6|117
1588127700000|2020-04-29 02:35:00|5239.6|5229.6|5238.6|5228.6|5240|5230|5234.6|5224.6|74
1588128000000|2020-04-29 02:40:00|5237.9|5227.9|5239.9|5229.9|5240.9|5230.9|5237.5|5227.5|82
1588128300000|2020-04-29 02:45:00|5239.6|5229.6|5231.6|5221.6|5239.6|5229.6|5231.5|5221.5|135
1588128600000|2020-04-29 02:50:00|5231.8|5221.8|5234.5|5224.5|5234.6|5224.6|5231.3|5221.3|158
1588128900000|2020-04-29 02:55:00|5234.3|5224.3|5239|5229|5239.6|5229.6|5233.8|5223.8|91
1588129200000|2020-04-29 03:00:00|5238.6|5228.6|5236.6|5226.6|5240.1|5230.1|5236.3|5226.3|84
1588129500000|2020-04-29 03:05:00|5236.4|5226.4|5234.1|5224.1|5237.6|5227.6|5233.4|5223.4|54
1588129800000|2020-04-29 03:10:00|5234|5224|5235.6|5225.6|5235.6|5225.6|5232.9|5222.9|52
1588130100000|2020-04-29 03:15:00|5235.4|5225.4|5236|5226|5236.3|5226.3|5234.5|5224.5|109
1588130400000|2020-04-29 03:20:00|5235.9|5225.9|5234.4|5224.4|5236.3|5226.3|5234.4|5224.4|63
1588130700000|2020-04-29 03:25:00|5234.6|5224.6|5235.1|5225.1|5235.6|5225.6|5233.1|5223.1|64
1588131000000|2020-04-29 03:30:00|5234.9|5224.9|5235.6|5225.6|5235.9|5225.9|5232.9|5222.9|72
1588131300000|2020-04-29 03:35:00|5235.4|5225.4|5235.1|5225.1|5235.4|5225.4|5234.6|5224.6|23
1588131600000|2020-04-29 03:40:00|5234.9|5224.9|5236.3|5226.3|5236.3|5226.3|5234.6|5224.6|31
1588131900000|2020-04-29 03:45:00|5236.5|5226.5|5242.4|5232.4|5242.9|5232.9|5236.4|5226.4|52
1588132200000|2020-04-29 03:50:00|5242.3|5232.3|5240.1|5230.1|5242.4|5232.4|5238.8|5228.8|31
1588132500000|2020-04-29 03:55:00|5240.4|5230.4|5240.5|5230.5|5243.1|5233.1|5240.3|5230.3|38
1588132800000|2020-04-29 04:00:00|5240.1|5230.1|5239.6|5229.6|5243.4|5233.4|5239.1|5229.1|35
1588133100000|2020-04-29 04:05:00|5239.4|5229.4|5239.1|5229.1|5239.4|5229.4|5237.3|5227.3|32
1588133400000|2020-04-29 04:10:00|5238.9|5228.9|5236.6|5226.6|5238.9|5228.9|5236.6|5226.6|23
1588133700000|2020-04-29 04:15:00|5237.1|5227.1|5236.6|5226.6|5237.5|5227.5|5236.4|5226.4|21
1588134000000|2020-04-29 04:20:00|5236.9|5226.9|5235.9|5225.9|5238.1|5228.1|5235.9|5225.9|23
1588134300000|2020-04-29 04:25:00|5236.1|5226.1|5234.9|5224.9|5237.9|5227.9|5234.6|5224.6|26
1588134600000|2020-04-29 04:30:00|5234.6|5224.6|5234.9|5224.9|5235.6|5225.6|5231.9|5221.9|42
1588134900000|2020-04-29 04:35:00|5234.6|5224.6|5232.1|5222.1|5234.6|5224.6|5231.9|5221.9|30
1588135200000|2020-04-29 04:40:00|5231.9|5221.9|5233.1|5223.1|5233.9|5223.9|5230.5|5220.5|51
1588135500000|2020-04-29 04:45:00|5233.6|5223.6|5237.9|5227.9|5237.9|5227.9|5233.6|5223.6|40
1588135800000|2020-04-29 04:50:00|5237.6|5227.6|5238.9|5228.9|5239.6|5229.6|5236.6|5226.6|36
1588136100000|2020-04-29 04:55:00|5239.4|5229.4|5238.8|5228.8|5240.3|5230.3|5238.6|5228.6|33
1588136400000|2020-04-29 05:00:00|5238.6|5228.6|5233|5223|5238.6|5228.6|5230.6|5220.6|60
1588136700000|2020-04-29 05:05:00|5232.8|5222.8|5233.4|5223.4|5234.3|5224.3|5230.6|5220.6|81
1588137000000|2020-04-29 05:10:00|5233.1|5223.1|5235.5|5225.5|5235.6|5225.6|5232.5|5222.5|66
1588137300000|2020-04-29 05:15:00|5235.3|5225.3|5234|5224|5235.3|5225.3|5233.8|5223.8|39
1588137600000|2020-04-29 05:20:00|5233.8|5223.8|5234.1|5224.1|5234.1|5224.1|5232.1|5222.1|28
1588137900000|2020-04-29 05:25:00|5234.3|5224.3|5235.6|5225.6|5238.9|5228.9|5233|5223|67
1588138200000|2020-04-29 05:30:00|5235.8|5225.8|5230.6|5220.6|5236.5|5226.5|5229.4|5219.4|202
1588138500000|2020-04-29 05:35:00|5230.4|5220.4|5230.6|5220.6|5233.6|5223.6|5229.8|5219.8|119
1588138800000|2020-04-29 05:40:00|5230.9|5220.9|5229.4|5219.4|5231.9|5221.9|5228.8|5218.8|116
1588139100000|2020-04-29 05:45:00|5229.6|5219.6|5226.4|5216.4|5229.6|5219.6|5222.3|5212.3|187
1588139400000|2020-04-29 05:50:00|5226|5216|5230.9|5220.9|5230.9|5220.9|5223.8|5213.8|133
1588139700000|2020-04-29 05:55:00|5231.1|5221.1|5230.3|5220.3|5234.4|5224.4|5227.6|5217.6|315
1588140000000|2020-04-29 06:00:00|5230.6|5220.6|5228.9|5218.9|5231.6|5221.6|5227.3|5217.3|161
1588140300000|2020-04-29 06:05:00|5229.1|5219.1|5232.1|5222.1|5233|5223|5227.4|5217.4|159
1588140600000|2020-04-29 06:10:00|5232.4|5222.4|5232.3|5222.3|5233.8|5223.8|5229.4|5219.4|77
1588140900000|2020-04-29 06:15:00|5232.1|5222.1|5230|5220|5232.8|5222.8|5229.9|5219.9|66
1588141200000|2020-04-29 06:20:00|5229.9|5219.9|5227.9|5217.9|5230.3|5220.3|5227.4|5217.4|67
1588141500000|2020-04-29 06:25:00|5228.1|5218.1|5226.6|5216.6|5229.5|5219.5|5224.9|5214.9|57
1588141800000|2020-04-29 06:30:00|5226.3|5216.3|5230|5220|5234.5|5224.5|5226.1|5216.1|111
1588142100000|2020-04-29 06:35:00|5229.9|5219.9|5227|5217|5230.8|5220.8|5227|5217|91
1588142400000|2020-04-29 06:40:00|5226.8|5216.8|5225|5215|5229.3|5219.3|5225|5215|125
1588142700000|2020-04-29 06:45:00|5225.3|5215.3|5224.9|5214.9|5227.9|5217.9|5223.9|5213.9|69
1588143000000|2020-04-29 06:50:00|5224.6|5214.6|5226|5216|5226|5216|5222.3|5212.3|72
1588143300000|2020-04-29 06:55:00|5225.6|5215.6|5225.9|5215.9|5226.6|5216.6|5221.9|5211.9|116
1588143600000|2020-04-29 07:00:00|5226.1|5216.1|5230.1|5220.1|5230.1|5220.1|5221.4|5211.4|133
1588143900000|2020-04-29 07:05:00|5229.4|5219.4|5232.6|5222.6|5233.6|5223.6|5228.9|5218.9|71
1588144200000|2020-04-29 07:10:00|5232.1|5222.1|5238.9|5228.9|5248.5|5238.5|5232.1|5222.1|133
1588144500000|2020-04-29 07:15:00|5238.6|5228.6|5241.4|5231.4|5241.6|5231.6|5236.4|5226.4|127
1588144800000|2020-04-29 07:20:00|5241.1|5231.1|5233.6|5223.6|5241.1|5231.1|5232.9|5222.9|75
1588145100000|2020-04-29 07:25:00|5233.4|5223.4|5229.9|5219.9|5234.5|5224.5|5228.6|5218.6|119
1588145400000|2020-04-29 07:30:00|5230.1|5220.1|5230.1|5220.1|5233.3|5223.3|5227.9|5217.9|126
1588145700000|2020-04-29 07:35:00|5229.9|5219.9|5232.4|5222.4|5234.4|5224.4|5229.9|5219.9|91
1588146000000|2020-04-29 07:40:00|5233.5|5223.5|5232.8|5222.8|5235.1|5225.1|5231.9|5221.9|105
1588146300000|2020-04-29 07:45:00|5232.5|5222.5|5234.9|5224.9|5235.4|5225.4|5231.8|5221.8|55
1588146600000|2020-04-29 07:50:00|5235.1|5225.1|5238.9|5228.9|5238.9|5228.9|5234.1|5224.1|49
1588146900000|2020-04-29 07:55:00|5238.6|5228.6|5239.4|5229.4|5240.6|5230.6|5236.9|5226.9|55
1588147200000|2020-04-29 08:00:00|5239.1|5229.1|5232.1|5222.1|5239.1|5229.1|5232.1|5222.1|83
1588147500000|2020-04-29 08:05:00|5231.9|5221.9|5232.4|5222.4|5233.4|5223.4|5230.5|5220.5|65
1588147800000|2020-04-29 08:10:00|5232.1|5222.1|5222.9|5212.9|5233.8|5223.8|5221|5211|90
1588148100000|2020-04-29 08:15:00|5223.1|5213.1|5230.1|5220.1|5231.8|5221.8|5223.1|5213.1|48
1588148400000|2020-04-29 08:20:00|5230|5220|5227.9|5217.9|5230.8|5220.8|5227.4|5217.4|64
1588148700000|2020-04-29 08:25:00|5228.1|5218.1|5227.5|5217.5|5228.3|5218.3|5224.1|5214.1|40
1588149000000|2020-04-29 08:30:00|5227.4|5217.4|5227.6|5217.6|5227.6|5217.6|5225.4|5215.4|52
1588149300000|2020-04-29 08:35:00|5227.5|5217.5|5228.6|5218.6|5231.4|5221.4|5221.4|5211.4|68
1588149600000|2020-04-29 08:40:00|5229|5219|5225.5|5215.5|5231.1|5221.1|5225.5|5215.5|44
1588149900000|2020-04-29 08:45:00|5225.6|5215.6|5225.5|5215.5|5228.1|5218.1|5225.1|5215.1|54
1588150200000|2020-04-29 08:50:00|5225.4|5215.4|5230.9|5220.9|5231.8|5221.8|5224.9|5214.9|50
1588150500000|2020-04-29 08:55:00|5231.1|5221.1|5227.6|5217.6|5231.1|5221.1|5226.4|5216.4|41
1588150800000|2020-04-29 09:00:00|5227.1|5217.1|5222.3|5212.3|5227.6|5217.6|5221.9|5211.9|71
1588151100000|2020-04-29 09:05:00|5222|5212|5220.3|5210.3|5223.9|5213.9|5218.9|5208.9|55
1588151400000|2020-04-29 09:10:00|5220.4|5210.4|5220.1|5210.1|5220.8|5210.8|5218.8|5208.8|31
1588151700000|2020-04-29 09:15:00|5219.9|5209.9|5223.4|5213.4|5224.1|5214.1|5219.4|5209.4|53
1588152000000|2020-04-29 09:20:00|5223.3|5213.3|5223.4|5213.4|5223.9|5213.9|5222.4|5212.4|47
1588152300000|2020-04-29 09:25:00|5223.6|5213.6|5224.5|5214.5|5224.8|5214.8|5223.1|5213.1|57
1588152600000|2020-04-29 09:30:00|5224.6|5214.6|5221.6|5211.6|5224.6|5214.6|5221.1|5211.1|32
1588152900000|2020-04-29 09:35:00|5221.3|5211.3|5225.4|5215.4|5226.5|5216.5|5219.6|5209.6|47
1588153200000|2020-04-29 09:40:00|5226|5216|5227.4|5217.4|5228.5|5218.5|5223.8|5213.8|54
1588153500000|2020-04-29 09:45:00|5227.1|5217.1|5222.4|5212.4|5227.1|5217.1|5222.1|5212.1|27
1588153800000|2020-04-29 09:50:00|5222.1|5212.1|5223.4|5213.4|5224.1|5214.1|5221.1|5211.1|36
1588154100000|2020-04-29 09:55:00|5223.1|5213.1|5222.4|5212.4|5223.6|5213.6|5221.6|5211.6|39
1588154400000|2020-04-29 10:00:00|5222.5|5212.5|5219.3|5209.3|5222.6|5212.6|5218.9|5208.9|57
1588154700000|2020-04-29 10:05:00|5219.5|5209.5|5218.9|5208.9|5220.4|5210.4|5215.6|5205.6|48
1588155000000|2020-04-29 10:10:00|5218.8|5208.8|5221.6|5211.6|5221.6|5211.6|5218.8|5208.8|39
1588155300000|2020-04-29 10:15:00|5221.3|5211.3|5221.8|5211.8|5222.6|5212.6|5221.1|5211.1|40
1588155600000|2020-04-29 10:20:00|5222|5212|5223.9|5213.9|5224.3|5214.3|5221.1|5211.1|48
1588155900000|2020-04-29 10:25:00|5224|5214|5223.8|5213.8|5227|5217|5223.3|5213.3|82
1588156200000|2020-04-29 10:30:00|5223.9|5213.9|5216.8|5206.8|5224.1|5214.1|5216.8|5206.8|87
1588156500000|2020-04-29 10:35:00|5216.6|5206.6|5215.4|5205.4|5217.4|5207.4|5213.3|5203.3|79
1588156800000|2020-04-29 10:40:00|5215.5|5205.5|5216.1|5206.1|5216.4|5206.4|5214.9|5204.9|24
1588157100000|2020-04-29 10:45:00|5215.9|5205.9|5218.1|5208.1|5219.6|5209.6|5215.8|5205.8|46
1588157400000|2020-04-29 10:50:00|5218.6|5208.6|5217.1|5207.1|5219.4|5209.4|5216.3|5206.3|52
1588157700000|2020-04-29 10:55:00|5217.9|5207.9|5220.4|5210.4|5221.4|5211.4|5217.3|5207.3|73
1588158000000|2020-04-29 11:00:00|5220.1|5210.1|5222.4|5212.4|5222.5|5212.5|5218.4|5208.4|52
1588158300000|2020-04-29 11:05:00|5222.5|5212.5|5221.4|5211.4|5222.5|5212.5|5219.4|5209.4|77
1588158600000|2020-04-29 11:10:00|5221.5|5211.5|5222.8|5212.8|5222.8|5212.8|5219.1|5209.1|109
1588158900000|2020-04-29 11:15:00|5223.1|5213.1|5222|5212|5224|5214|5219.9|5209.9|87
1588159200000|2020-04-29 11:20:00|5221.8|5211.8|5223.8|5213.8|5226.8|5216.8|5220.1|5210.1|87
1588159500000|2020-04-29 11:25:00|5223.5|5213.5|5219.6|5209.6|5223.5|5213.5|5217.9|5207.9|76
1588159800000|2020-04-29 11:30:00|5219.8|5209.8|5222.4|5212.4|5224|5214|5215.6|5205.6|305
1588160100000|2020-04-29 11:35:00|5222.6|5212.6|5232.5|5222.5|5233.3|5223.3|5222.4|5212.4|158
1588160400000|2020-04-29 11:40:00|5232.8|5222.8|5234.4|5224.4|5237.5|5227.5|5232.3|5222.3|128
1588160700000|2020-04-29 11:45:00|5234.6|5224.6|5231.4|5221.4|5235.6|5225.6|5229.8|5219.8|91
1588161000000|2020-04-29 11:50:00|5231.1|5221.1|5235.4|5225.4|5236.5|5226.5|5230.1|5220.1|103
1588161300000|2020-04-29 11:55:00|5235.6|5225.6|5234.1|5224.1|5235.9|5225.9|5233.3|5223.3|84
1588161600000|2020-04-29 12:00:00|5234.4|5224.4|5233.6|5223.6|5235|5225|5233.1|5223.1|50
1588161900000|2020-04-29 12:05:00|5233.9|5223.9|5232.6|5222.6|5239.5|5229.5|5232.5|5222.5|71
1588162200000|2020-04-29 12:10:00|5232.1|5222.1|5239.4|5229.4|5239.5|5229.5|5227|5217|152
1588162500000|2020-04-29 12:15:00|5239.5|5229.5|5239.1|5229.1|5243.4|5233.4|5238.1|5228.1|156
1588162800000|2020-04-29 12:20:00|5239.4|5229.4|5235.6|5225.6|5248.9|5238.9|5234.6|5224.6|169
1588163100000|2020-04-29 12:25:00|5235.4|5225.4|5239.1|5229.1|5239.6|5229.6|5234.8|5224.8|94
1588163400000|2020-04-29 12:30:00|5238.6|5228.6|5241.9|5231.9|5250.5|5240.5|5238.6|5228.6|285
1588163700000|2020-04-29 12:35:00|5241.6|5231.6|5245.4|5235.4|5247.1|5237.1|5241.4|5231.4|199
1588164000000|2020-04-29 12:40:00|5245.6|5235.6|5248.6|5238.6|5250.1|5240.1|5245.6|5235.6|113
1588164300000|2020-04-29 12:45:00|5248.4|5238.4|5253.6|5243.6|5258.4|5248.4|5247.5|5237.5|98
1588164600000|2020-04-29 12:50:00|5253.4|5243.4|5251.9|5241.9|5254.5|5244.5|5248.4|5238.4|161
1588164900000|2020-04-29 12:55:00|5251.4|5241.4|5268.4|5258.4|5269.4|5259.4|5251.4|5241.4|227
1588165200000|2020-04-29 13:00:00|5268.6|5258.6|5271.9|5261.9|5279.6|5269.6|5267.4|5257.4|275
1588165500000|2020-04-29 13:05:00|5272.1|5262.1|5265.1|5255.1|5272.6|5262.6|5263.6|5253.6|179
1588165800000|2020-04-29 13:10:00|5264.9|5254.9|5274.9|5264.9|5276.9|5266.9|5264.5|5254.5|161
1588166100000|2020-04-29 13:15:00|5274.6|5264.6|5278.8|5268.8|5278.8|5268.8|5267.1|5257.1|161
1588166400000|2020-04-29 13:20:00|5277.5|5267.5|5283.1|5273.1|5284.5|5274.5|5276.8|5266.8|227
1588166700000|2020-04-29 13:25:00|5283.4|5273.4|5278.8|5268.8|5283.6|5273.6|5275.6|5265.6|150
1588167000000|2020-04-29 13:30:00|5278.6|5268.6|5278.1|5268.1|5279.4|5269.4|5268.9|5258.9|285
1588167300000|2020-04-29 13:35:00|5277.9|5267.9|5281.9|5271.9|5283.6|5273.6|5277.9|5267.9|241
1588167600000|2020-04-29 13:40:00|5281.4|5271.4|5277.6|5267.6|5283.5|5273.5|5273.6|5263.6|189
1588167900000|2020-04-29 13:45:00|5277.9|5267.9|5282.1|5272.1|5282.9|5272.9|5277.9|5267.9|172
1588168200000|2020-04-29 13:50:00|5282.4|5272.4|5282.4|5272.4|5284.4|5274.4|5278.4|5268.4|203
1588168500000|2020-04-29 13:55:00|5282.6|5272.6|5279.9|5269.9|5284.6|5274.6|5278.4|5268.4|199
1588168800000|2020-04-29 14:00:00|5279.6|5269.6|5280.1|5270.1|5284.1|5274.1|5278.8|5268.8|222
1588169100000|2020-04-29 14:05:00|5280.4|5270.4|5265.9|5255.9|5281.4|5271.4|5265.9|5255.9|309
1588169400000|2020-04-29 14:10:00|5265.8|5255.8|5270.4|5260.4|5272.9|5262.9|5263|5253|248
1588169700000|2020-04-29 14:15:00|5270.5|5260.5|5267.1|5257.1|5273.4|5263.4|5266.6|5256.6|126
1588170000000|2020-04-29 14:20:00|5266.6|5256.6|5267|5257|5267.8|5257.8|5262.1|5252.1|144
1588170300000|2020-04-29 14:25:00|5266.9|5256.9|5269.6|5259.6|5270.9|5260.9|5266.9|5256.9|91
1588170600000|2020-04-29 14:30:00|5269.9|5259.9|5270.4|5260.4|5272.5|5262.5|5267.9|5257.9|143
1588170900000|2020-04-29 14:35:00|5270.3|5260.3|5277.6|5267.6|5277.9|5267.9|5270.3|5260.3|136
1588171200000|2020-04-29 14:40:00|5276.6|5266.6|5284.1|5274.1|5284.5|5274.5|5276|5266|191
1588171500000|2020-04-29 14:45:00|5284.3|5274.3|5277.8|5267.8|5284.5|5274.5|5276.6|5266.6|204
1588171800000|2020-04-29 14:50:00|5278|5268|5278.3|5268.3|5283.3|5273.3|5276.9|5266.9|150
1588172100000|2020-04-29 14:55:00|5278.5|5268.5|5275.3|5265.3|5280.6|5270.6|5274.9|5264.9|201
1588172400000|2020-04-29 15:00:00|5275.1|5265.1|5272.1|5262.1|5276.1|5266.1|5267.9|5257.9|175
1588172700000|2020-04-29 15:05:00|5272.4|5262.4|5277.9|5267.9|5278|5268|5270.9|5260.9|139
1588173000000|2020-04-29 15:10:00|5277.6|5267.6|5282.1|5272.1|5282.4|5272.4|5276.8|5266.8|120
1588173300000|2020-04-29 15:15:00|5281.9|5271.9|5280.9|5270.9|5282.1|5272.1|5276.9|5266.9|133
1588173600000|2020-04-29 15:20:00|5280.4|5270.4|5280.6|5270.6|5281.6|5271.6|5279.4|5269.4|93
1588173900000|2020-04-29 15:25:00|5280.9|5270.9|5280.6|5270.6|5281.6|5271.6|5279.8|5269.8|69
1588174200000|2020-04-29 15:30:00|5280.4|5270.4|5271.6|5261.6|5280.6|5270.6|5271.6|5261.6|99
1588174500000|2020-04-29 15:35:00|5271.9|5261.9|5272.1|5262.1|5273.6|5263.6|5269.6|5259.6|82
1588174800000|2020-04-29 15:40:00|5272.4|5262.4|5270.6|5260.6|5275.1|5265.1|5269.6|5259.6|54
1588175100000|2020-04-29 15:45:00|5270.5|5260.5|5266|5256|5271.4|5261.4|5263.1|5253.1|169
1588175400000|2020-04-29 15:50:00|5266.9|5256.9|5273.1|5263.1|5273.5|5263.5|5265.6|5255.6|129
1588175700000|2020-04-29 15:55:00|5272.9|5262.9|5268.4|5258.4|5273.6|5263.6|5267.4|5257.4|82
1588176000000|2020-04-29 16:00:00|5269.4|5259.4|5277.4|5267.4|5277.4|5267.4|5269.3|5259.3|103
1588176300000|2020-04-29 16:05:00|5277.6|5267.6|5274.1|5264.1|5278.8|5268.8|5272.9|5262.9|84
1588176600000|2020-04-29 16:10:00|5274.4|5264.4|5272.4|5262.4|5275.6|5265.6|5271.6|5261.6|56
1588176900000|2020-04-29 16:15:00|5272.1|5262.1|5259.9|5249.9|5272.5|5262.5|5258.1|5248.1|164
1588177200000|2020-04-29 16:20:00|5260.1|5250.1|5259.6|5249.6|5261.6|5251.6|5258.1|5248.1|86
1588177500000|2020-04-29 16:25:00|5259.4|5249.4|5258.9|5248.9|5260.1|5250.1|5255.3|5245.3|95
1588177800000|2020-04-29 16:30:00|5259.9|5249.9|5257.5|5247.5|5261.5|5251.5|5257.1|5247.1|109
1588178100000|2020-04-29 16:35:00|5257.1|5247.1|5262.4|5252.4|5263.4|5253.4|5257.1|5247.1|85
1588178400000|2020-04-29 16:40:00|5262.1|5252.1|5264.9|5254.9|5265.9|5255.9|5260.4|5250.4|54
1588178700000|2020-04-29 16:45:00|5264.6|5254.6|5260.3|5250.3|5267.1|5257.1|5259.9|5249.9|84
1588179000000|2020-04-29 16:50:00|5259.9|5249.9|5258.1|5248.1|5261.6|5251.6|5257.9|5247.9|72
1588179300000|2020-04-29 16:55:00|5257.9|5247.9|5255.9|5245.9|5258.4|5248.4|5255.4|5245.4|70
1588204800000|2020-04-30 00:00:00|5269.5|5259.5|5271.8|5261.8|5272.5|5262.5|5269.1|5259.1|26
1588205100000|2020-04-30 00:05:00|5271.5|5261.5|5267.1|5257.1|5271.5|5261.5|5266.5|5256.5|76
1588205400000|2020-04-30 00:10:00|5267.4|5257.4|5270.3|5260.3|5271.5|5261.5|5266.5|5256.5|55
1588205700000|2020-04-30 00:15:00|5270.4|5260.4|5269.9|5259.9|5270.4|5260.4|5265.9|5255.9|71
1588206000000|2020-04-30 00:20:00|5270|5260|5271.1|5261.1|5271.4|5261.4|5268.1|5258.1|64
1588206300000|2020-04-30 00:25:00|5271.3|5261.3|5268.5|5258.5|5272.5|5262.5|5268|5258|64
1588206600000|2020-04-30 00:30:00|5268.8|5258.8|5264|5254|5271|5261|5264|5254|68
1588206900000|2020-04-30 00:35:00|5264.3|5254.3|5266.1|5256.1|5266.6|5256.6|5262.8|5252.8|54
1588207200000|2020-04-30 00:40:00|5265.9|5255.9|5269.3|5259.3|5270.5|5260.5|5264.5|5254.5|59
1588207500000|2020-04-30 00:45:00|5269.4|5259.4|5266.6|5256.6|5269.6|5259.6|5263.5|5253.5|61
1588207800000|2020-04-30 00:50:00|5266.8|5256.8|5269.4|5259.4|5271|5261|5266.5|5256.5|46
1588208100000|2020-04-30 00:55:00|5269.3|5259.3|5273.1|5263.1|5274.4|5264.4|5267.4|5257.4|53
1588208400000|2020-04-30 01:00:00|5272.9|5262.9|5259|5249|5274.3|5264.3|5255.5|5245.5|289
1588208700000|2020-04-30 01:05:00|5259.1|5249.1|5264.4|5254.4|5265.1|5255.1|5259|5249|115
1588209000000|2020-04-30 01:10:00|5264|5254|5267|5257|5268.3|5258.3|5262.3|5252.3|88
1588209300000|2020-04-30 01:15:00|5267.3|5257.3|5266.4|5256.4|5271.3|5261.3|5266.3|5256.3|138
1588209600000|2020-04-30 01:20:00|5266.3|5256.3|5269.1|5259.1|5271.4|5261.4|5265.8|5255.8|99
1588209900000|2020-04-30 01:25:00|5269.5|5259.5|5274.5|5264.5|5275|5265|5269.1|5259.1|104
1588210200000|2020-04-30 01:30:00|5274.6|5264.6|5278.6|5268.6|5279.3|5269.3|5273.1|5263.1|161
1588210500000|2020-04-30 01:35:00|5278.8|5268.8|5277.1|5267.1|5279.3|5269.3|5274.3|5264.3|106
1588210800000|2020-04-30 01:40:00|5277.4|5267.4|5281.6|5271.6|5283.9|5273.9|5275.5|5265.5|188
1588211100000|2020-04-30 01:45:00|5281.8|5271.8|5273.8|5263.8|5282.1|5272.1|5273.5|5263.5|180
1588211400000|2020-04-30 01:50:00|5273.5|5263.5|5277.3|5267.3|5277.5|5267.5|5273.5|5263.5|98
1588211700000|2020-04-30 01:55:00|5277.5|5267.5|5280.3|5270.3|5280.4|5270.4|5276.9|5266.9|65
1588212000000|2020-04-30 02:00:00|5280.6|5270.6|5280.4|5270.4|5281.9|5271.9|5278.4|5268.4|97
1588212300000|2020-04-30 02:05:00|5280.6|5270.6|5280.4|5270.4|5281|5271|5278.4|5268.4|131
1588212600000|2020-04-30 02:10:00|5280.1|5270.1|5281|5271|5284.4|5274.4|5279.4|5269.4|123
1588212900000|2020-04-30 02:15:00|5281.3|5271.3|5283.3|5273.3|5283.3|5273.3|5281.3|5271.3|29
1588213200000|2020-04-30 02:20:00|5283.4|5273.4|5280.9|5270.9|5285.8|5275.8|5279.9|5269.9|69
1588213500000|2020-04-30 02:25:00|5280.6|5270.6|5284|5274|5285.6|5275.6|5280|5270|79
1588213800000|2020-04-30 02:30:00|5283.9|5273.9|5278.4|5268.4|5283.9|5273.9|5278.4|5268.4|82
1588214100000|2020-04-30 02:35:00|5278.1|5268.1|5280.3|5270.3|5280.5|5270.5|5277.6|5267.6|75
1588214400000|2020-04-30 02:40:00|5280.5|5270.5|5280.6|5270.6|5282|5272|5279.6|5269.6|54
1588214700000|2020-04-30 02:45:00|5280.8|5270.8|5284.6|5274.6|5284.8|5274.8|5280.8|5270.8|46
1588215000000|2020-04-30 02:50:00|5284.3|5274.3|5283.3|5273.3|5286.3|5276.3|5282.6|5272.6|91
1588215300000|2020-04-30 02:55:00|5283.5|5273.5|5284|5274|5287.3|5277.3|5282.3|5272.3|102
1588215600000|2020-04-30 03:00:00|5283.9|5273.9|5278.6|5268.6|5283.9|5273.9|5278.4|5268.4|88
1588215900000|2020-04-30 03:05:00|5278.9|5268.9|5281|5271|5283.1|5273.1|5278.5|5268.5|60
1588216200000|2020-04-30 03:10:00|5281.3|5271.3|5283.5|5273.5|5283.5|5273.5|5280.8|5270.8|61
1588216500000|2020-04-30 03:15:00|5283.3|5273.3|5281.6|5271.6|5283.4|5273.4|5279.9|5269.9|49
1588216800000|2020-04-30 03:20:00|5281.8|5271.8|5280.1|5270.1|5281.9|5271.9|5279.4|5269.4|46
1588217100000|2020-04-30 03:25:00|5279.9|5269.9|5279.6|5269.6|5281.1|5271.1|5278.9|5268.9|68
1588217400000|2020-04-30 03:30:00|5279.4|5269.4|5279.6|5269.6|5280.1|5270.1|5278.8|5268.8|26
1588217700000|2020-04-30 03:35:00|5279.9|5269.9|5278.1|5268.1|5280.1|5270.1|5278.1|5268.1|18
1588218000000|2020-04-30 03:40:00|5278.4|5268.4|5280.4|5270.4|5280.4|5270.4|5278.1|5268.1|21
1588218300000|2020-04-30 03:45:00|5280.3|5270.3|5282.1|5272.1|5282.9|5272.9|5279.6|5269.6|39
1588218600000|2020-04-30 03:50:00|5281.9|5271.9|5282.1|5272.1|5283.3|5273.3|5281.4|5271.4|36
1588218900000|2020-04-30 03:55:00|5282.3|5272.3|5283|5273|5283.9|5273.9|5282.1|5272.1|32
1588219200000|2020-04-30 04:00:00|5282.8|5272.8|5282.6|5272.6|5283.6|5273.6|5282.1|5272.1|26
1588219500000|2020-04-30 04:05:00|5282.4|5272.4|5282.9|5272.9|5283.4|5273.4|5282.1|5272.1|29
1588219800000|2020-04-30 04:10:00|5282.8|5272.8|5282.1|5272.1|5283.4|5273.4|5281.9|5271.9|36
1588220100000|2020-04-30 04:15:00|5282.3|5272.3|5281.6|5271.6|5282.3|5272.3|5281.6|5271.6|20
1588220400000|2020-04-30 04:20:00|5281.9|5271.9|5282.1|5272.1|5282.9|5272.9|5281.9|5271.9|18
1588220700000|2020-04-30 04:25:00|5281.9|5271.9|5287.8|5277.8|5289.4|5279.4|5281.9|5271.9|56
1588221000000|2020-04-30 04:30:00|5287.5|5277.5|5286.9|5276.9|5289.4|5279.4|5286.8|5276.8|66
1588221300000|2020-04-30 04:35:00|5286.6|5276.6|5284|5274|5286.8|5276.8|5284|5274|42
1588221600000|2020-04-30 04:40:00|5284.3|5274.3|5284.5|5274.5|5284.8|5274.8|5283.6|5273.6|17
1588221900000|2020-04-30 04:45:00|5284.3|5274.3|5284.9|5274.9|5285.4|5275.4|5283.1|5273.1|37
1588222200000|2020-04-30 04:50:00|5284.8|5274.8|5281.5|5271.5|5284.9|5274.9|5281.5|5271.5|38
1588222500000|2020-04-30 04:55:00|5281.4|5271.4|5283|5273|5283.4|5273.4|5281.4|5271.4|26
1588222800000|2020-04-30 05:00:00|5282.8|5272.8|5281.5|5271.5|5284|5274|5281.4|5271.4|43
1588223100000|2020-04-30 05:05:00|5281.9|5271.9|5282|5272|5282.3|5272.3|5281.5|5271.5|19
1588223400000|2020-04-30 05:10:00|5281.8|5271.8|5281|5271|5282|5272|5281|5271|19
1588223700000|2020-04-30 05:15:00|5281.1|5271.1|5282|5272|5282.4|5272.4|5281|5271|33
1588224000000|2020-04-30 05:20:00|5281.9|5271.9|5280.4|5270.4|5282|5272|5280.1|5270.1|28
1588224300000|2020-04-30 05:25:00|5280.3|5270.3|5280.3|5270.3|5280.4|5270.4|5279.4|5269.4|24
1588224600000|2020-04-30 05:30:00|5280.1|5270.1|5282.3|5272.3|5284.6|5274.6|5279.9|5269.9|98
1588224900000|2020-04-30 05:35:00|5282|5272|5286.3|5276.3|5287|5277|5282|5272|135
1588225200000|2020-04-30 05:40:00|5286.5|5276.5|5289.1|5279.1|5289.1|5279.1|5284.4|5274.4|84
1588225500000|2020-04-30 05:45:00|5289.4|5279.4|5296.4|5286.4|5296.6|5286.6|5289.4|5279.4|180
1588225800000|2020-04-30 05:50:00|5296.8|5286.8|5294.6|5284.6|5297.8|5287.8|5294.3|5284.3|141
1588226100000|2020-04-30 05:55:00|5294.9|5284.9|5293.9|5283.9|5297.6|5287.6|5293.9|5283.9|95
1588226400000|2020-04-30 06:00:00|5294.1|5284.1|5289.5|5279.5|5294.9|5284.9|5286.4|5276.4|120
1588226700000|2020-04-30 06:05:00|5289.4|5279.4|5291.4|5281.4|5291.6|5281.6|5288.6|5278.6|85
1588227000000|2020-04-30 06:10:00|5291.1|5281.1|5291|5281|5293.9|5283.9|5289.1|5279.1|118
1588227300000|2020-04-30 06:15:00|5291.1|5281.1|5288.3|5278.3|5291.1|5281.1|5286.4|5276.4|88
1588227600000|2020-04-30 06:20:00|5288.1|5278.1|5289.9|5279.9|5292|5282|5286.4|5276.4|98
1588227900000|2020-04-30 06:25:00|5290.4|5280.4|5293.4|5283.4|5293.5|5283.5|5290.4|5280.4|90
1588228200000|2020-04-30 06:30:00|5293.6|5283.6|5290.5|5280.5|5293.9|5283.9|5290.1|5280.1|74
1588228500000|2020-04-30 06:35:00|5290.8|5280.8|5288.9|5278.9|5291.9|5281.9|5288.9|5278.9|81
1588228800000|2020-04-30 06:40:00|5289|5279|5288.1|5278.1|5290.9|5280.9|5286.9|5276.9|102
1588229100000|2020-04-30 06:45:00|5288.6|5278.6|5293.1|5283.1|5294.9|5284.9|5288.1|5278.1|166
1588229400000|2020-04-30 06:50:00|5292.9|5282.9|5296.3|5286.3|5296.8|5286.8|5290|5280|107
1588229700000|2020-04-30 06:55:00|5296.4|5286.4|5293.5|5283.5|5296.8|5286.8|5292.1|5282.1|183
1588230000000|2020-04-30 07:00:00|5293.6|5283.6|5295.6|5285.6|5295.9|5285.9|5290.6|5280.6|134
1588230300000|2020-04-30 07:05:00|5295.9|5285.9|5297|5287|5298.3|5288.3|5293.5|5283.5|150
1588230600000|2020-04-30 07:10:00|5297.3|5287.3|5296.5|5286.5|5299.1|5289.1|5295.6|5285.6|94
1588230900000|2020-04-30 07:15:00|5296.6|5286.6|5279.1|5269.1|5296.8|5286.8|5278.8|5268.8|172
1588231200000|2020-04-30 07:20:00|5279|5269|5275.4|5265.4|5282.1|5272.1|5270.9|5260.9|140
1588231500000|2020-04-30 07:25:00|5275.1|5265.1|5271.8|5261.8|5275.1|5265.1|5265.9|5255.9|112
1588231800000|2020-04-30 07:30:00|5271.9|5261.9|5277.5|5267.5|5278.9|5268.9|5271.9|5261.9|84
1588232100000|2020-04-30 07:35:00|5277.8|5267.8|5283.4|5273.4|5283.4|5273.4|5276.6|5266.6|111
1588232400000|2020-04-30 07:40:00|5283.1|5273.1|5278.9|5268.9|5283.1|5273.1|5277.6|5267.6|81
1588232700000|2020-04-30 07:45:00|5278.6|5268.6|5279.9|5269.9|5281.1|5271.1|5278.1|5268.1|54
1588233000000|2020-04-30 07:50:00|5280.4|5270.4|5276.1|5266.1|5280.4|5270.4|5272.6|5262.6|81
1588233300000|2020-04-30 07:55:00|5276|5266|5271.4|5261.4|5278.9|5268.9|5270.9|5260.9|79
1588233600000|2020-04-30 08:00:00|5271.9|5261.9|5280.1|5270.1|5280.1|5270.1|5270.4|5260.4|82
1588233900000|2020-04-30 08:05:00|5280|5270|5275.4|5265.4|5281.4|5271.4|5274.4|5264.4|71
1588234200000|2020-04-30 08:10:00|5275.1|5265.1|5273.4|5263.4|5275.6|5265.6|5272.6|5262.6|39
1588234500000|2020-04-30 08:15:00|5273.1|5263.1|5277.6|5267.6|5278.9|5268.9|5272.9|5262.9|47
1588234800000|2020-04-30 08:20:00|5277.3|5267.3|5275.1|5265.1|5277.4|5267.4|5274.5|5264.5|52
1588235100000|2020-04-30 08:25:00|5274.9|5264.9|5275.6|5265.6|5275.9|5265.9|5273.9|5263.9|73
1588235400000|2020-04-30 08:30:00|5275.9|5265.9|5276.5|5266.5|5280.4|5270.4|5275.1|5265.1|90
1588235700000|2020-04-30 08:35:00|5276.4|5266.4|5274.3|5264.3|5277.3|5267.3|5274.1|5264.1|59
1588236000000|2020-04-30 08:40:00|5273|5263|5272.1|5262.1|5273|5263|5267.9|5257.9|67
1588236300000|2020-04-30 08:45:00|5272.4|5262.4|5266.9|5256.9|5272.4|5262.4|5266.1|5256.1|48
1588236600000|2020-04-30 08:50:00|5267.1|5257.1|5266.1|5256.1|5268|5258|5261.8|5251.8|83
1588236900000|2020-04-30 08:55:00|5265.9|5255.9|5263.6|5253.6|5266.9|5256.9|5259.5|5249.5|104
1588237200000|2020-04-30 09:00:00|5263.9|5253.9|5257.4|5247.4|5265.1|5255.1|5256.9|5246.9|77
1588237500000|2020-04-30 09:05:00|5257.1|5247.1|5254.1|5244.1|5257.6|5247.6|5244.9|5234.9|130
1588237800000|2020-04-30 09:10:00|5254.8|5244.8|5252.4|5242.4|5258.4|5248.4|5249.6|5239.6|90
1588238100000|2020-04-30 09:15:00|5252.3|5242.3|5251.1|5241.1|5255.4|5245.4|5249.9|5239.9|84
1588238400000|2020-04-30 09:20:00|5250.9|5240.9|5253.5|5243.5|5253.6|5243.6|5248.6|5238.6|82
1588238700000|2020-04-30 09:25:00|5253.6|5243.6|5258.1|5248.1|5258.5|5248.5|5251.1|5241.1|100
1588239000000|2020-04-30 09:30:00|5258.4|5248.4|5260.4|5250.4|5262.6|5252.6|5256.6|5246.6|116
1588239300000|2020-04-30 09:35:00|5260.3|5250.3|5257.4|5247.4|5260.3|5250.3|5253.1|5243.1|53
1588239600000|2020-04-30 09:40:00|5257.5|5247.5|5255.8|5245.8|5257.8|5247.8|5252.6|5242.6|49
1588239900000|2020-04-30 09:45:00|5255.6|5245.6|5259.9|5249.9|5262.1|5252.1|5255.5|5245.5|48
1588240200000|2020-04-30 09:50:00|5259.8|5249.8|5260.1|5250.1|5261.1|5251.1|5258.6|5248.6|36
1588240500000|2020-04-30 09:55:00|5259.9|5249.9|5261|5251|5262.4|5252.4|5258.9|5248.9|47
1588240800000|2020-04-30 10:00:00|5261.1|5251.1|5260.1|5250.1|5263.6|5253.6|5259.6|5249.6|42
1588241100000|2020-04-30 10:05:00|5259.9|5249.9|5258.6|5248.6|5259.9|5249.9|5258.4|5248.4|19
1588241400000|2020-04-30 10:10:00|5258.9|5248.9|5257.9|5247.9|5259.6|5249.6|5257|5247|56
1588241700000|2020-04-30 10:15:00|5257.6|5247.6|5253.4|5243.4|5257.9|5247.9|5251.1|5241.1|55
1588242000000|2020-04-30 10:20:00|5253.1|5243.1|5256.9|5246.9|5256.9|5246.9|5251|5241|40
1588242300000|2020-04-30 10:25:00|5256.6|5246.6|5259|5249|5259.6|5249.6|5256.3|5246.3|61
1588242600000|2020-04-30 10:30:00|5258.8|5248.8|5256.6|5246.6|5258.8|5248.8|5255.4|5245.4|53
1588242900000|2020-04-30 10:35:00|5256.3|5246.3|5251.9|5241.9|5256.8|5246.8|5251.9|5241.9|34
1588243200000|2020-04-30 10:40:00|5252.1|5242.1|5253.4|5243.4|5253.4|5243.4|5251.9|5241.9|34
1588243500000|2020-04-30 10:45:00|5253.1|5243.1|5254.5|5244.5|5254.9|5244.9|5253.1|5243.1|27
1588243800000|2020-04-30 10:50:00|5254.4|5244.4|5251.1|5241.1|5254.4|5244.4|5249.1|5239.1|63
1588244100000|2020-04-30 10:55:00|5251|5241|5253|5243|5253.3|5243.3|5250.3|5240.3|64
1588244400000|2020-04-30 11:00:00|5252.6|5242.6|5257.9|5247.9|5257.9|5247.9|5251|5241|65
1588244700000|2020-04-30 11:05:00|5257.6|5247.6|5254.9|5244.9|5257.9|5247.9|5254.4|5244.4|45
1588245000000|2020-04-30 11:10:00|5254.6|5244.6|5252.1|5242.1|5254.6|5244.6|5249.4|5239.4|80
1588245300000|2020-04-30 11:15:00|5251.4|5241.4|5257.9|5247.9|5257.9|5247.9|5251|5241|45
1588245600000|2020-04-30 11:20:00|5258.1|5248.1|5259.4|5249.4|5259.4|5249.4|5257.3|5247.3|61
1588245900000|2020-04-30 11:25:00|5259.3|5249.3|5262.6|5252.6|5262.6|5252.6|5258.1|5248.1|61
1588246200000|2020-04-30 11:30:00|5262.9|5252.9|5265.6|5255.6|5266.8|5256.8|5260.4|5250.4|175
1588246500000|2020-04-30 11:35:00|5265.9|5255.9|5271.1|5261.1|5272.6|5262.6|5265.6|5255.6|95
1588246800000|2020-04-30 11:40:00|5270.9|5260.9|5271.6|5261.6|5272.8|5262.8|5268.9|5258.9|81
1588247100000|2020-04-30 11:45:00|5272.4|5262.4|5268.1|5258.1|5272.4|5262.4|5262.6|5252.6|115
1588247400000|2020-04-30 11:50:00|5268.3|5258.3|5263.8|5253.8|5271.5|5261.5|5263.3|5253.3|119
1588247700000|2020-04-30 11:55:00|5264.3|5254.3|5264.3|5254.3|5265.1|5255.1|5258.4|5248.4|170
1588248000000|2020-04-30 12:00:00|5264|5254|5268.5|5258.5|5269.6|5259.6|5262.4|5252.4|84
1588248300000|2020-04-30 12:05:00|5268.3|5258.3|5267.6|5257.6|5274|5264|5266.8|5256.8|83
1588248600000|2020-04-30 12:10:00|5267.5|5257.5|5269.4|5259.4|5269.4|5259.4|5263.6|5253.6|87
1588248900000|2020-04-30 12:15:00|5269.1|5259.1|5263.9|5253.9|5270.1|5260.1|5262.9|5252.9|113
1588249200000|2020-04-30 12:20:00|5264|5254|5270.3|5260.3|5271.6|5261.6|5262.9|5252.9|97
1588249500000|2020-04-30 12:25:00|5270|5260|5256.8|5246.8|5271.6|5261.6|5252.3|5242.3|216
1588249800000|2020-04-30 12:30:00|5256.6|5246.6|5256.5|5246.5|5265.3|5255.3|5254.9|5244.9|153
1588250100000|2020-04-30 12:35:00|5256.6|5246.6|5248.9|5238.9|5257.1|5247.1|5248.1|5238.1|195
1588250400000|2020-04-30 12:40:00|5248.6|5238.6|5230.9|5220.9|5248.6|5238.6|5226.8|5216.8|298
1588250700000|2020-04-30 12:45:00|5230.5|5220.5|5226.3|5216.3|5231.5|5221.5|5221.6|5211.6|266
1588251000000|2020-04-30 12:50:00|5226.1|5216.1|5224.9|5214.9|5226.1|5216.1|5216.6|5206.6|291
1588251300000|2020-04-30 12:55:00|5224.6|5214.6|5232.8|5222.8|5241.9|5231.9|5224.6|5214.6|243
1588251600000|2020-04-30 13:00:00|5232.9|5222.9|5202.4|5192.4|5234|5224|5201.6|5191.6|280
1588251900000|2020-04-30 13:05:00|5202.1|5192.1|5204.4|5194.4|5208.9|5198.9|5198.8|5188.8|286
1588252200000|2020-04-30 13:10:00|5204.1|5194.1|5213|5203|5215.5|5205.5|5204.1|5194.1|249
1588252500000|2020-04-30 13:15:00|5212.8|5202.8|5212.9|5202.9|5213.6|5203.6|5198.9|5188.9|226
1588252800000|2020-04-30 13:20:00|5212.6|5202.6|5215|5205|5215.9|5205.9|5201.4|5191.4|224
1588253100000|2020-04-30 13:25:00|5215.3|5205.3|5207.3|5197.3|5218.4|5208.4|5203.9|5193.9|192
1588253400000|2020-04-30 13:30:00|5207|5197|5195.1|5185.1|5209.1|5199.1|5193.6|5183.6|243
1588253700000|2020-04-30 13:35:00|5195.3|5185.3|5196.6|5186.6|5202.6|5192.6|5191.6|5181.6|266
1588254000000|2020-04-30 13:40:00|5196.3|5186.3|5197.4|5187.4|5199.5|5189.5|5193.9|5183.9|164
1588254300000|2020-04-30 13:45:00|5197.6|5187.6|5194.6|5184.6|5198.6|5188.6|5191.6|5181.6|223
1588254600000|2020-04-30 13:50:00|5194.1|5184.1|5199.8|5189.8|5199.9|5189.9|5193.8|5183.8|213
1588254900000|2020-04-30 13:55:00|5199.6|5189.6|5198.6|5188.6|5202.9|5192.9|5197.6|5187.6|227
1588255200000|2020-04-30 14:00:00|5198.9|5188.9|5192.4|5182.4|5201.1|5191.1|5192.4|5182.4|223
1588255500000|2020-04-30 14:05:00|5191.9|5181.9|5195.9|5185.9|5200.1|5190.1|5190.6|5180.6|189
1588255800000|2020-04-30 14:10:00|5196.1|5186.1|5202.8|5192.8|5203.6|5193.6|5195.4|5185.4|195
1588256100000|2020-04-30 14:15:00|5203|5193|5208.5|5198.5|5213.9|5203.9|5197.9|5187.9|230
1588256400000|2020-04-30 14:20:00|5208.6|5198.6|5198.1|5188.1|5209.1|5199.1|5195.8|5185.8|213
1588256700000|2020-04-30 14:25:00|5197.6|5187.6|5199.9|5189.9|5200.9|5190.9|5196.4|5186.4|122
1588257000000|2020-04-30 14:30:00|5200|5190|5207.4|5197.4|5209.6|5199.6|5197.9|5187.9|213
1588257300000|2020-04-30 14:35:00|5207.6|5197.6|5217.6|5207.6|5219.9|5209.9|5206.3|5196.3|226
1588257600000|2020-04-30 14:40:00|5217.4|5207.4|5208.4|5198.4|5221.4|5211.4|5204.9|5194.9|215
1588257900000|2020-04-30 14:45:00|5208.3|5198.3|5211.4|5201.4|5214.1|5204.1|5204.5|5194.5|226
1588258200000|2020-04-30 14:50:00|5211.1|5201.1|5210.4|5200.4|5215.6|5205.6|5209.5|5199.5|203
1588258500000|2020-04-30 14:55:00|5210.6|5200.6|5202|5192|5216.9|5206.9|5201.9|5191.9|239
1588258800000|2020-04-30 15:00:00|5201.9|5191.9|5209.1|5199.1|5212.1|5202.1|5200.5|5190.5|227
1588259100000|2020-04-30 15:05:00|5210.4|5200.4|5206.6|5196.6|5212.5|5202.5|5203.4|5193.4|234
1588259400000|2020-04-30 15:10:00|5206.8|5196.8|5200.6|5190.6|5206.9|5196.9|5200.4|5190.4|169
1588259700000|2020-04-30 15:15:00|5200.9|5190.9|5200.1|5190.1|5204.4|5194.4|5199.4|5189.4|137
1588260000000|2020-04-30 15:20:00|5199.8|5189.8|5201.9|5191.9|5203.9|5193.9|5198.3|5188.3|165
1588260300000|2020-04-30 15:25:00|5201.6|5191.6|5201.9|5191.9|5210.4|5200.4|5200.9|5190.9|199
1588260600000|2020-04-30 15:30:00|5202.1|5192.1|5203.6|5193.6|5207.6|5197.6|5201.6|5191.6|145
1588260900000|2020-04-30 15:35:00|5203.1|5193.1|5202.9|5192.9|5205.6|5195.6|5201.4|5191.4|132
1588261200000|2020-04-30 15:40:00|5202.6|5192.6|5198.1|5188.1|5213|5203|5198.1|5188.1|157
1588261500000|2020-04-30 15:45:00|5198.4|5188.4|5194.4|5184.4|5200.4|5190.4|5190.4|5180.4|197
1588261800000|2020-04-30 15:50:00|5194.6|5184.6|5199|5189|5201.4|5191.4|5194.4|5184.4|138
1588262100000|2020-04-30 15:55:00|5199.1|5189.1|5192|5182|5200.1|5190.1|5191.5|5181.5|143
1588262400000|2020-04-30 16:00:00|5191.8|5181.8|5190.6|5180.6|5192.4|5182.4|5185.4|5175.4|171
1588262700000|2020-04-30 16:05:00|5189.9|5179.9|5198.4|5188.4|5198.9|5188.9|5189|5179|138
1588263000000|2020-04-30 16:10:00|5198.3|5188.3|5193.9|5183.9|5199.9|5189.9|5191.9|5181.9|95
1588263300000|2020-04-30 16:15:00|5193.8|5183.8|5186.9|5176.9|5195.3|5185.3|5186.1|5176.1|163
1588263600000|2020-04-30 16:20:00|5186.6|5176.6|5191.1|5181.1|5192.1|5182.1|5186.6|5176.6|127
1588263900000|2020-04-30 16:25:00|5190.9|5180.9|5192.4|5182.4|5192.9|5182.9|5188.5|5178.5|110
1588264200000|2020-04-30 16:30:00|5192.1|5182.1|5187.6|5177.6|5192.1|5182.1|5184.9|5174.9|122
1588264500000|2020-04-30 16:35:00|5187.5|5177.5|5184.5|5174.5|5187.5|5177.5|5183.9|5173.9|118
1588264800000|2020-04-30 16:40:00|5184.1|5174.1|5188|5178|5191.6|5181.6|5182.8|5172.8|127
1588265100000|2020-04-30 16:45:00|5187.6|5177.6|5188.9|5178.9|5189.9|5179.9|5186.5|5176.5|101
1588265400000|2020-04-30 16:50:00|5189.1|5179.1|5191.8|5181.8|5194.6|5184.6|5187.4|5177.4|148
1588265700000|2020-04-30 16:55:00|5191.6|5181.6|5203.1|5193.1|5203.6|5193.6|5190.1|5180.1|168
1588291200000|2020-05-01 00:00:00|5175.1|5165.1|5174.1|5164.1|5175.1|5165.1|5170.6|5160.6|31
1588291500000|2020-05-01 00:05:00|5174.4|5164.4|5174.1|5164.1|5175.6|5165.6|5171.1|5161.1|45
1588291800000|2020-05-01 00:10:00|5173.8|5163.8|5170.9|5160.9|5173.8|5163.8|5165.6|5155.6|105
1588292100000|2020-05-01 00:15:00|5170.5|5160.5|5158|5148|5170.5|5160.5|5156.6|5146.6|95
1588292400000|2020-05-01 00:20:00|5158.1|5148.1|5144.8|5134.8|5159.4|5149.4|5139.9|5129.9|142
1588292700000|2020-05-01 00:25:00|5145|5135|5149.9|5139.9|5150.9|5140.9|5145|5135|92
1588293000000|2020-05-01 00:30:00|5150.1|5140.1|5145.9|5135.9|5151.9|5141.9|5145.5|5135.5|140
1588293300000|2020-05-01 00:35:00|5145.1|5135.1|5145.9|5135.9|5145.9|5135.9|5143.4|5133.4|68
1588293600000|2020-05-01 00:40:00|5145.6|5135.6|5147.6|5137.6|5148.6|5138.6|5144.9|5134.9|43
1588293900000|2020-05-01 00:45:00|5147.9|5137.9|5145.4|5135.4|5148.1|5138.1|5144.8|5134.8|55
1588294200000|2020-05-01 00:50:00|5145.6|5135.6|5145.1|5135.1|5146.6|5136.6|5144|5134|47
1588294500000|2020-05-01 00:55:00|5144.9|5134.9|5144.6|5134.6|5147.1|5137.1|5143.8|5133.8|57
1588294800000|2020-05-01 01:00:00|5144.9|5134.9|5143.9|5133.9|5145.9|5135.9|5142.9|5132.9|70
1588295100000|2020-05-01 01:05:00|5143.5|5133.5|5143.5|5133.5|5145.9|5135.9|5143.4|5133.4|61
1588295400000|2020-05-01 01:10:00|5143.4|5133.4|5133.9|5123.9|5144|5134|5133.5|5123.5|68
1588295700000|2020-05-01 01:15:00|5133.6|5123.6|5137.9|5127.9|5141.4|5131.4|5133.5|5123.5|101
1588296000000|2020-05-01 01:20:00|5137.4|5127.4|5138.5|5128.5|5143.6|5133.6|5136.9|5126.9|67
1588296300000|2020-05-01 01:25:00|5138.3|5128.3|5131.5|5121.5|5138.3|5128.3|5131.5|5121.5|61
1588296600000|2020-05-01 01:30:00|5131.6|5121.6|5129.5|5119.5|5134.1|5124.1|5128.9|5118.9|69
1588296900000|2020-05-01 01:35:00|5129.6|5119.6|5126.9|5116.9|5130.1|5120.1|5126.8|5116.8|58
1588297200000|2020-05-01 01:40:00|5127.1|5117.1|5131.8|5121.8|5132.3|5122.3|5126.9|5116.9|40
1588297500000|2020-05-01 01:45:00|5131.6|5121.6|5128.1|5118.1|5132.8|5122.8|5127.9|5117.9|72
1588297800000|2020-05-01 01:50:00|5127.6|5117.6|5129.5|5119.5|5130.5|5120.5|5127.4|5117.4|58
1588298100000|2020-05-01 01:55:00|5130.3|5120.3|5131.8|5121.8|5134.1|5124.1|5130.3|5120.3|44
1588298400000|2020-05-01 02:00:00|5131.5|5121.5|5132.5|5122.5|5132.8|5122.8|5129.1|5119.1|87
1588298700000|2020-05-01 02:05:00|5132.8|5122.8|5123.8|5113.8|5133.6|5123.6|5123.6|5113.6|74
1588299000000|2020-05-01 02:10:00|5124|5114|5118.9|5108.9|5126.3|5116.3|5117.6|5107.6|92
1588299300000|2020-05-01 02:15:00|5118.6|5108.6|5115.6|5105.6|5120.9|5110.9|5112.3|5102.3|83
1588299600000|2020-05-01 02:20:00|5115.8|5105.8|5122.8|5112.8|5123.5|5113.5|5115.8|5105.8|63
1588299900000|2020-05-01 02:25:00|5122.5|5112.5|5118.6|5108.6|5122.8|5112.8|5113.8|5103.8|81
1588300200000|2020-05-01 02:30:00|5118.1|5108.1|5118.8|5108.8|5119.3|5109.3|5115.9|5105.9|58
1588300500000|2020-05-01 02:35:00|5119|5109|5121.8|5111.8|5122.5|5112.5|5117.9|5107.9|62
1588300800000|2020-05-01 02:40:00|5121.5|5111.5|5121.3|5111.3|5124.1|5114.1|5116.1|5106.1|50
1588301100000|2020-05-01 02:45:00|5120.9|5110.9|5125.8|5115.8|5126.5|5116.5|5120|5110|62
1588301400000|2020-05-01 02:50:00|5126|5116|5126.5|5116.5|5127.8|5117.8|5123.5|5113.5|53
1588301700000|2020-05-01 02:55:00|5126.8|5116.8|5123.5|5113.5|5127.1|5117.1|5123.3|5113.3|30
1588302000000|2020-05-01 03:00:00|5123.9|5113.9|5122.1|5112.1|5124.8|5114.8|5121.1|5111.1|56
1588302300000|2020-05-01 03:05:00|5122.4|5112.4|5120.4|5110.4|5122.4|5112.4|5118.6|5108.6|57
1588302600000|2020-05-01 03:10:00|5120.6|5110.6|5111|5101|5121.6|5111.6|5110.9|5100.9|96
1588302900000|2020-05-01 03:15:00|5110.8|5100.8|5116.1|5106.1|5117|5107|5108.4|5098.4|107
1588303200000|2020-05-01 03:20:00|5116.4|5106.4|5115.3|5105.3|5117|5107|5114.4|5104.4|54
1588303500000|2020-05-01 03:25:00|5115.5|5105.5|5116.4|5106.4|5117.3|5107.3|5115.4|5105.4|36
1588303800000|2020-05-01 03:30:00|5116.6|5106.6|5115.3|5105.3|5117.1|5107.1|5114.1|5104.1|49
1588304100000|2020-05-01 03:35:00|5115.5|5105.5|5116.5|5106.5|5117.4|5107.4|5115.5|5105.5|23
1588304400000|2020-05-01 03:40:00|5116.6|5106.6|5116.1|5106.1|5117.1|5107.1|5114.6|5104.6|31
1588304700000|2020-05-01 03:45:00|5115.9|5105.9|5116.1|5106.1|5117.1|5107.1|5115.4|5105.4|26
1588305000000|2020-05-01 03:50:00|5116.4|5106.4|5115.5|5105.5|5116.8|5106.8|5114|5104|31
1588305300000|2020-05-01 03:55:00|5115.6|5105.6|5112.9|5102.9|5115.6|5105.6|5112.1|5102.1|35
1588305600000|2020-05-01 04:00:00|5113.1|5103.1|5109.8|5099.8|5113.1|5103.1|5107.1|5097.1|47
1588305900000|2020-05-01 04:05:00|5109.5|5099.5|5108.4|5098.4|5110.3|5100.3|5107.6|5097.6|35
1588306200000|2020-05-01 04:10:00|5107.9|5097.9|5102.6|5092.6|5108.1|5098.1|5101.3|5091.3|55
1588306500000|2020-05-01 04:15:00|5102.5|5092.5|5107.8|5097.8|5107.8|5097.8|5101.9|5091.9|37
1588306800000|2020-05-01 04:20:00|5107.9|5097.9|5111.3|5101.3|5112.6|5102.6|5107.9|5097.9|55
1588307100000|2020-05-01 04:25:00|5111|5101|5111.1|5101.1|5112.1|5102.1|5109.5|5099.5|54
1588307400000|2020-05-01 04:30:00|5111.5|5101.5|5112.3|5102.3|5112.6|5102.6|5111.1|5101.1|48
1588307700000|2020-05-01 04:35:00|5111.6|5101.6|5113.3|5103.3|5114.4|5104.4|5110.4|5100.4|50
1588308000000|2020-05-01 04:40:00|5113|5103|5109.1|5099.1|5113|5103|5109.1|5099.1|32
1588308300000|2020-05-01 04:45:00|5109.6|5099.6|5108.3|5098.3|5110.4|5100.4|5107.6|5097.6|43
1588308600000|2020-05-01 04:50:00|5108.5|5098.5|5105.4|5095.4|5109.4|5099.4|5104.1|5094.1|54
1588308900000|2020-05-01 04:55:00|5105.6|5095.6|5102.9|5092.9|5105.9|5095.9|5102.6|5092.6|30
1588309200000|2020-05-01 05:00:00|5103.1|5093.1|5106.3|5096.3|5107.9|5097.9|5100.8|5090.8|56
1588309500000|2020-05-01 05:05:00|5106|5096|5105.4|5095.4|5106.9|5096.9|5104.5|5094.5|22
1588309800000|2020-05-01 05:10:00|5105.1|5095.1|5104.6|5094.6|5105.4|5095.4|5102.6|5092.6|22
1588310100000|2020-05-01 05:15:00|5104.4|5094.4|5111.6|5101.6|5113.3|5103.3|5103.1|5093.1|67
1588310400000|2020-05-01 05:20:00|5111.9|5101.9|5115.8|5105.8|5115.8|5105.8|5110.3|5100.3|47
1588310700000|2020-05-01 05:25:00|5115.6|5105.6|5111.6|5101.6|5117.6|5107.6|5111.6|5101.6|33
1588311000000|2020-05-01 05:30:00|5111.5|5101.5|5110.4|5100.4|5113.5|5103.5|5108.3|5098.3|53
1588311300000|2020-05-01 05:35:00|5110.3|5100.3|5104|5094|5110.3|5100.3|5103.8|5093.8|54
1588311600000|2020-05-01 05:40:00|5102.9|5092.9|5097.6|5087.6|5103.1|5093.1|5095.6|5085.6|82
1588311900000|2020-05-01 05:45:00|5098.1|5088.1|5098.4|5088.4|5098.8|5088.8|5095.9|5085.9|68
1588312200000|2020-05-01 05:50:00|5098.6|5088.6|5097.9|5087.9|5100.9|5090.9|5097.9|5087.9|72
1588312500000|2020-05-01 05:55:00|5097.6|5087.6|5091.9|5081.9|5097.9|5087.9|5091.6|5081.6|68
1588312800000|2020-05-01 06:00:00|5091.6|5081.6|5086.8|5076.8|5091.6|5081.6|5086.5|5076.5|86
1588313100000|2020-05-01 06:05:00|5086.9|5076.9|5089.6|5079.6|5089.9|5079.9|5084.3|5074.3|94
1588313400000|2020-05-01 06:10:00|5088.9|5078.9|5092.5|5082.5|5095.4|5085.4|5086.6|5076.6|101
1588313700000|2020-05-01 06:15:00|5092.8|5082.8|5090.3|5080.3|5096.1|5086.1|5089.9|5079.9|60
1588314000000|2020-05-01 06:20:00|5090.1|5080.1|5087.8|5077.8|5090.1|5080.1|5086.4|5076.4|31
1588314300000|2020-05-01 06:25:00|5087.6|5077.6|5094|5084|5095.3|5085.3|5083|5073|67
1588314600000|2020-05-01 06:30:00|5093.9|5083.9|5097.6|5087.6|5101.4|5091.4|5091.8|5081.8|83
1588314900000|2020-05-01 06:35:00|5097.9|5087.9|5092.9|5082.9|5098.8|5088.8|5092.5|5082.5|64
1588315200000|2020-05-01 06:40:00|5093.1|5083.1|5090.6|5080.6|5094.1|5084.1|5088.5|5078.5|73
1588315500000|2020-05-01 06:45:00|5090.5|5080.5|5086.4|5076.4|5090.5|5080.5|5085.6|5075.6|89
1588315800000|2020-05-01 06:50:00|5086.1|5076.1|5090.1|5080.1|5092.4|5082.4|5085.6|5075.6|76
1588316100000|2020-05-01 06:55:00|5090.6|5080.6|5089.9|5079.9|5092.4|5082.4|5089.6|5079.6|43
1588316400000|2020-05-01 07:00:00|5089.6|5079.6|5090.6|5080.6|5094.1|5084.1|5088.4|5078.4|123
1588316700000|2020-05-01 07:05:00|5090.8|5080.8|5091.3|5081.3|5093.4|5083.4|5090.8|5080.8|86
1588317000000|2020-05-01 07:10:00|5091.5|5081.5|5096|5086|5099|5089|5091.1|5081.1|124
1588317300000|2020-05-01 07:15:00|5096.1|5086.1|5099.1|5089.1|5100.4|5090.4|5095.6|5085.6|120
1588317600000|2020-05-01 07:20:00|5099|5089|5093.6|5083.6|5099.4|5089.4|5090.9|5080.9|89
1588317900000|2020-05-01 07:25:00|5093.4|5083.4|5098.6|5088.6|5102.4|5092.4|5093.4|5083.4|123
1588318200000|2020-05-01 07:30:00|5098.4|5088.4|5101.5|5091.5|5108.9|5098.9|5098.4|5088.4|186
1588318500000|2020-05-01 07:35:00|5101.3|5091.3|5109|5099|5110.1|5100.1|5100.4|5090.4|146
1588318800000|2020-05-01 07:40:00|5109.3|5099.3|5106.5|5096.5|5111.9|5101.9|5104.1|5094.1|117
1588319100000|2020-05-01 07:45:00|5107|5097|5102.6|5092.6|5109.6|5099.6|5102.4|5092.4|64
1588319400000|2020-05-01 07:50:00|5102.9|5092.9|5096.5|5086.5|5103.1|5093.1|5093.5|5083.5|128
1588319700000|2020-05-01 07:55:00|5096.6|5086.6|5103.3|5093.3|5106.4|5096.4|5096.6|5086.6|103
1588320000000|2020-05-01 08:00:00|5103.4|5093.4|5108.6|5098.6|5110.6|5100.6|5102.6|5092.6|87
1588320300000|2020-05-01 08:05:00|5108.5|5098.5|5107.9|5097.9|5108.5|5098.5|5100.1|5090.1|113
1588320600000|2020-05-01 08:10:00|5108.1|5098.1|5110.1|5100.1|5110.1|5100.1|5105.3|5095.3|104
1588320900000|2020-05-01 08:15:00|5109.9|5099.9|5110.6|5100.6|5112|5102|5107.8|5097.8|67
1588321200000|2020-05-01 08:20:00|5110.8|5100.8|5109.1|5099.1|5112.3|5102.3|5107.1|5097.1|60
1588321500000|2020-05-01 08:25:00|5108.9|5098.9|5107.1|5097.1|5108.9|5098.9|5103.6|5093.6|48
1588321800000|2020-05-01 08:30:00|5107.4|5097.4|5108.6|5098.6|5111.1|5101.1|5107|5097|85
1588322100000|2020-05-01 08:35:00|5108.4|5098.4|5112.3|5102.3|5114.1|5104.1|5107.9|5097.9|88
1588322400000|2020-05-01 08:40:00|5112.1|5102.1|5110.6|5100.6|5112.6|5102.6|5106.9|5096.9|75
1588322700000|2020-05-01 08:45:00|5110.4|5100.4|5110|5100|5111.9|5101.9|5107.1|5097.1|55
1588323000000|2020-05-01 08:50:00|5110.3|5100.3|5113.1|5103.1|5115.4|5105.4|5110.3|5100.3|73
1588323300000|2020-05-01 08:55:00|5113.4|5103.4|5113.6|5103.6|5115.1|5105.1|5113.1|5103.1|47
1588323600000|2020-05-01 09:00:00|5113.3|5103.3|5111.4|5101.4|5113.3|5103.3|5110.1|5100.1|33
1588323900000|2020-05-01 09:05:00|5111.1|5101.1|5110.9|5100.9|5111.6|5101.6|5109.6|5099.6|39
1588324200000|2020-05-01 09:10:00|5110.6|5100.6|5108|5098|5111.6|5101.6|5107.8|5097.8|58
1588324500000|2020-05-01 09:15:00|5107.9|5097.9|5105.6|5095.6|5107.9|5097.9|5103.6|5093.6|53
1588324800000|2020-05-01 09:20:00|5105.9|5095.9|5103.6|5093.6|5105.9|5095.9|5098.6|5088.6|61
1588325100000|2020-05-01 09:25:00|5103.9|5093.9|5103.6|5093.6|5105|5095|5102.1|5092.1|53
1588325400000|2020-05-01 09:30:00|5103.4|5093.4|5103.9|5093.9|5106.9|5096.9|5103|5093|51
1588325700000|2020-05-01 09:35:00|5103.6|5093.6|5106.4|5096.4|5107.5|5097.5|5102.5|5092.5|37
1588326000000|2020-05-01 09:40:00|5106.5|5096.5|5099.6|5089.6|5109.4|5099.4|5098.3|5088.3|67
1588326300000|2020-05-01 09:45:00|5099.9|5089.9|5099.6|5089.6|5101.1|5091.1|5098.6|5088.6|44
1588326600000|2020-05-01 09:50:00|5099.9|5089.9|5103.4|5093.4|5103.6|5093.6|5098.4|5088.4|49
1588326900000|2020-05-01 09:55:00|5103.1|5093.1|5102.8|5092.8|5104.1|5094.1|5101.4|5091.4|63
1588327200000|2020-05-01 10:00:00|5102.9|5092.9|5107.1|5097.1|5108.1|5098.1|5102.9|5092.9|57
1588327500000|2020-05-01 10:05:00|5106.9|5096.9|5106.3|5096.3|5109.8|5099.8|5104.1|5094.1|47
1588327800000|2020-05-01 10:10:00|5106.4|5096.4|5101.4|5091.4|5106.4|5096.4|5100.1|5090.1|48
1588328100000|2020-05-01 10:15:00|5100.9|5090.9|5105.6|5095.6|5106.8|5096.8|5100.4|5090.4|49
1588328400000|2020-05-01 10:20:00|5105.9|5095.9|5104.4|5094.4|5106.6|5096.6|5103.1|5093.1|67
1588328700000|2020-05-01 10:25:00|5104.6|5094.6|5101.9|5091.9|5104.6|5094.6|5100.1|5090.1|44
1588329000000|2020-05-01 10:30:00|5102.6|5092.6|5107.1|5097.1|5107.4|5097.4|5101.6|5091.6|54
1588329300000|2020-05-01 10:35:00|5106.9|5096.9|5102.6|5092.6|5107.9|5097.9|5102.4|5092.4|70
1588329600000|2020-05-01 10:40:00|5102.8|5092.8|5099.1|5089.1|5104.6|5094.6|5099.1|5089.1|67
1588329900000|2020-05-01 10:45:00|5098.6|5088.6|5101.4|5091.4|5101.8|5091.8|5096.9|5086.9|68
1588330200000|2020-05-01 10:50:00|5101.3|5091.3|5098.9|5088.9|5101.9|5091.9|5098.9|5088.9|77
1588330500000|2020-05-01 10:55:00|5099.1|5089.1|5096.9|5086.9|5100.6|5090.6|5095.9|5085.9|78
1588330800000|2020-05-01 11:00:00|5096.4|5086.4|5091.1|5081.1|5098.6|5088.6|5089.6|5079.6|98
1588331100000|2020-05-01 11:05:00|5091|5081|5098.5|5088.5|5098.6|5088.6|5087.6|5077.6|85
1588331400000|2020-05-01 11:10:00|5098.6|5088.6|5102.6|5092.6|5105.4|5095.4|5098.5|5088.5|94
1588331700000|2020-05-01 11:15:00|5102.9|5092.9|5103.6|5093.6|5104.6|5094.6|5102.4|5092.4|59
1588332000000|2020-05-01 11:20:00|5103.9|5093.9|5104.6|5094.6|5105.9|5095.9|5101.9|5091.9|71
1588332300000|2020-05-01 11:25:00|5104.5|5094.5|5098.6|5088.6|5104.6|5094.6|5092.9|5082.9|85
1588332600000|2020-05-01 11:30:00|5098.4|5088.4|5093.6|5083.6|5099.4|5089.4|5091.9|5081.9|208
1588332900000|2020-05-01 11:35:00|5093.8|5083.8|5098|5088|5098|5088|5092.9|5082.9|94
1588333200000|2020-05-01 11:40:00|5098.3|5088.3|5099.1|5089.1|5099.1|5089.1|5094.6|5084.6|84
1588333500000|2020-05-01 11:45:00|5099.4|5089.4|5093.6|5083.6|5101.6|5091.6|5092.1|5082.1|111
1588333800000|2020-05-01 11:50:00|5093.4|5083.4|5089.4|5079.4|5095.4|5085.4|5088.4|5078.4|120
1588334100000|2020-05-01 11:55:00|5089.6|5079.6|5087.8|5077.8|5091.4|5081.4|5082.6|5072.6|102
1588334400000|2020-05-01 12:00:00|5087.6|5077.6|5090.9|5080.9|5091.4|5081.4|5083.9|5073.9|120
1588334700000|2020-05-01 12:05:00|5091.1|5081.1|5091.1|5081.1|5092.1|5082.1|5084.8|5074.8|115
1588335000000|2020-05-01 12:10:00|5091.4|5081.4|5099.4|5089.4|5100.6|5090.6|5091.4|5081.4|163
1588335300000|2020-05-01 12:15:00|5099.1|5089.1|5096.6|5086.6|5099.8|5089.8|5091.6|5081.6|162
1588335600000|2020-05-01 12:20:00|5096.9|5086.9|5096.3|5086.3|5101.1|5091.1|5094.1|5084.1|146
1588335900000|2020-05-01 12:25:00|5096.6|5086.6|5089.6|5079.6|5098.4|5088.4|5085.9|5075.9|132
1588336200000|2020-05-01 12:30:00|5089.1|5079.1|5098.1|5088.1|5099.9|5089.9|5089.1|5079.1|88
1588336500000|2020-05-01 12:35:00|5098.4|5088.4|5103.4|5093.4|5105.1|5095.1|5098|5088|100
1588336800000|2020-05-01 12:40:00|5103.6|5093.6|5099.9|5089.9|5105.4|5095.4|5099.9|5089.9|67
1588337100000|2020-05-01 12:45:00|5100|5090|5097.1|5087.1|5100.6|5090.6|5093.6|5083.6|105
1588337400000|2020-05-01 12:50:00|5097|5087|5100.1|5090.1|5101.1|5091.1|5094.1|5084.1|75
1588337700000|2020-05-01 12:55:00|5099.9|5089.9|5109.3|5099.3|5112.4|5102.4|5099.9|5089.9|132
1588338000000|2020-05-01 13:00:00|5110.4|5100.4|5129.5|5119.5|5131.1|5121.1|5107.4|5097.4|183
1588338300000|2020-05-01 13:05:00|5129.4|5119.4|5127.9|5117.9|5133.5|5123.5|5125.8|5115.8|186
1588338600000|2020-05-01 13:10:00|5127.1|5117.1|5126.9|5116.9|5133.5|5123.5|5126.4|5116.4|132
1588338900000|2020-05-01 13:15:00|5126.6|5116.6|5128|5118|5130|5120|5123.3|5113.3|162
1588339200000|2020-05-01 13:20:00|5128.3|5118.3|5126.3|5116.3|5129.8|5119.8|5126.3|5116.3|114
1588339500000|2020-05-01 13:25:00|5126.4|5116.4|5129.1|5119.1|5131|5121|5125.1|5115.1|85
1588339800000|2020-05-01 13:30:00|5129.9|5119.9|5125.4|5115.4|5133.3|5123.3|5125.4|5115.4|111
1588340100000|2020-05-01 13:35:00|5125.5|5115.5|5115.4|5105.4|5127.5|5117.5|5114.4|5104.4|143
1588340400000|2020-05-01 13:40:00|5114.6|5104.6|5123.6|5113.6|5124.4|5114.4|5112.1|5102.1|146
1588340700000|2020-05-01 13:45:00|5123.9|5113.9|5123.1|5113.1|5126.1|5116.1|5120.9|5110.9|135
1588341000000|2020-05-01 13:50:00|5123.3|5113.3|5125.4|5115.4|5129|5119|5123|5113|121
1588341300000|2020-05-01 13:55:00|5125.6|5115.6|5121.3|5111.3|5130.6|5120.6|5120.8|5110.8|132
1588341600000|2020-05-01 14:00:00|5121.4|5111.4|5130.4|5120.4|5132.3|5122.3|5118.9|5108.9|150
1588341900000|2020-05-01 14:05:00|5130.3|5120.3|5126.6|5116.6|5132|5122|5126.4|5116.4|99
1588342200000|2020-05-01 14:10:00|5126.4|5116.4|5120.9|5110.9|5126.4|5116.4|5112.9|5102.9|156
1588342500000|2020-05-01 14:15:00|5120.1|5110.1|5114.4|5104.4|5120.1|5110.1|5109.1|5099.1|150
1588342800000|2020-05-01 14:20:00|5114.1|5104.1|5113.3|5103.3|5114.9|5104.9|5108.6|5098.6|168
1588343100000|2020-05-01 14:25:00|5113|5103|5110.9|5100.9|5114.3|5104.3|5109.6|5099.6|153
1588343400000|2020-05-01 14:30:00|5111|5101|5119.1|5109.1|5119.4|5109.4|5110.6|5100.6|180
1588343700000|2020-05-01 14:35:00|5118.9|5108.9|5123.4|5113.4|5125.6|5115.6|5118.1|5108.1|167
1588344000000|2020-05-01 14:40:00|5123.6|5113.6|5121.6|5111.6|5126.1|5116.1|5120.3|5110.3|117
1588344300000|2020-05-01 14:45:00|5121.5|5111.5|5116.4|5106.4|5124.6|5114.6|5116.4|5106.4|99
1588344600000|2020-05-01 14:50:00|5116.1|5106.1|5117.3|5107.3|5118.4|5108.4|5115.4|5105.4|120
1588344900000|2020-05-01 14:55:00|5117|5107|5119.1|5109.1|5122.3|5112.3|5113.1|5103.1|142
1588345200000|2020-05-01 15:00:00|5120.1|5110.1|5115.6|5105.6|5121|5111|5114.4|5104.4|112
1588345500000|2020-05-01 15:05:00|5115.9|5105.9|5118.4|5108.4|5119.9|5109.9|5113.1|5103.1|105
1588345800000|2020-05-01 15:10:00|5118.6|5108.6|5117.9|5107.9|5120.1|5110.1|5117.6|5107.6|94
1588346100000|2020-05-01 15:15:00|5118.3|5108.3|5114.6|5104.6|5118.6|5108.6|5113.5|5103.5|82
1588346400000|2020-05-01 15:20:00|5114.8|5104.8|5116.4|5106.4|5119.9|5109.9|5114.3|5104.3|75
1588346700000|2020-05-01 15:25:00|5116.1|5106.1|5115.6|5105.6|5118.4|5108.4|5115.6|5105.6|74
1588347000000|2020-05-01 15:30:00|5115.9|5105.9|5117.9|5107.9|5118.9|5108.9|5115.4|5105.4|106
1588347300000|2020-05-01 15:35:00|5118|5108|5126.9|5116.9|5127.9|5117.9|5118|5108|113
1588347600000|2020-05-01 15:40:00|5127|5117|5123.3|5113.3|5127|5117|5120.9|5110.9|142
1588347900000|2020-05-01 15:45:00|5122.6|5112.6|5115.9|5105.9|5123.3|5113.3|5111.1|5101.1|169
1588348200000|2020-05-01 15:50:00|5115.6|5105.6|5109.9|5099.9|5117.3|5107.3|5108.6|5098.6|121
1588348500000|2020-05-01 15:55:00|5108.6|5098.6|5107|5097|5111.4|5101.4|5107|5097|93
1588348800000|2020-05-01 16:00:00|5106.3|5096.3|5107.6|5097.6|5115.4|5105.4|5099.9|5089.9|155
1588349100000|2020-05-01 16:05:00|5107.4|5097.4|5112|5102|5115.1|5105.1|5107.4|5097.4|117
1588349400000|2020-05-01 16:10:00|5111.6|5101.6|5119.6|5109.6|5121|5111|5110.6|5100.6|126
1588349700000|2020-05-01 16:15:00|5119.9|5109.9|5116.6|5106.6|5120.1|5110.1|5116|5106|75
1588350000000|2020-05-01 16:20:00|5116.9|5106.9|5118.9|5108.9|5121.1|5111.1|5113.1|5103.1|75
1588350300000|2020-05-01 16:25:00|5119|5109|5115.1|5105.1|5120|5110|5115.1|5105.1|56
1588350600000|2020-05-01 16:30:00|5115.9|5105.9|5118.1|5108.1|5119|5109|5114.9|5104.9|60
1588350900000|2020-05-01 16:35:00|5117.9|5107.9|5111.6|5101.6|5117.9|5107.9|5111.3|5101.3|116
1588351200000|2020-05-01 16:40:00|5111.3|5101.3|5107.9|5097.9|5112.1|5102.1|5107.6|5097.6|108
1588351500000|2020-05-01 16:45:00|5107.6|5097.6|5106.1|5096.1|5109.9|5099.9|5105.6|5095.6|77
1588351800000|2020-05-01 16:50:00|5107.1|5097.1|5114.9|5104.9|5117.1|5107.1|5106.6|5096.6|106
1588352100000|2020-05-01 16:55:00|5114.6|5104.6|5119.1|5109.1|5120.1|5110.1|5112.1|5102.1|115
1588550400000|2020-05-04 00:00:00|5118.3|5102.5|5084.4|5074.4|5118.3|5102.5|5083.4|5073.4|25
1588550700000|2020-05-04 00:05:00|5085.5|5075.5|5078.1|5068.1|5089.3|5079.3|5076.1|5066.1|64
1588551000000|2020-05-04 00:10:00|5077.9|5067.9|5080.6|5070.6|5083.1|5073.1|5077.4|5067.4|81
1588551300000|2020-05-04 00:15:00|5080.9|5070.9|5083.1|5073.1|5087.6|5077.6|5080.9|5070.9|77
1588551600000|2020-05-04 00:20:00|5082.9|5072.9|5082.6|5072.6|5084.9|5074.9|5082.4|5072.4|24
1588551900000|2020-05-04 00:25:00|5081.9|5071.9|5078.4|5068.4|5081.9|5071.9|5077.5|5067.5|53
1588552200000|2020-05-04 00:30:00|5078.6|5068.6|5077.4|5067.4|5080.4|5070.4|5077.1|5067.1|44
1588552500000|2020-05-04 00:35:00|5077|5067|5070.3|5060.3|5077.9|5067.9|5069.8|5059.8|80
1588552800000|2020-05-04 00:40:00|5069.8|5059.8|5072.9|5062.9|5073.1|5063.1|5067.8|5057.8|75
1588553100000|2020-05-04 00:45:00|5073.1|5063.1|5076.6|5066.6|5077.5|5067.5|5073.1|5063.1|62
1588553400000|2020-05-04 00:50:00|5076.4|5066.4|5067.9|5057.9|5076.4|5066.4|5066.6|5056.6|57
1588553700000|2020-05-04 00:55:00|5068.1|5058.1|5066.9|5056.9|5069.1|5059.1|5066.4|5056.4|80
1588554000000|2020-05-04 01:00:00|5067.1|5057.1|5068.4|5058.4|5070.6|5060.6|5066.9|5056.9|51
1588554300000|2020-05-04 01:05:00|5067.9|5057.9|5071.4|5061.4|5072.9|5062.9|5067.6|5057.6|41
1588554600000|2020-05-04 01:10:00|5071.8|5061.8|5074.4|5064.4|5074.9|5064.9|5069.8|5059.8|33
1588554900000|2020-05-04 01:15:00|5074.3|5064.3|5079.6|5069.6|5081.4|5071.4|5071.6|5061.6|98
1588555200000|2020-05-04 01:20:00|5079.5|5069.5|5080.4|5070.4|5080.6|5070.6|5077.6|5067.6|51
1588555500000|2020-05-04 01:25:00|5080.6|5070.6|5086.4|5076.4|5086.6|5076.6|5080.6|5070.6|49
1588555800000|2020-05-04 01:30:00|5086.6|5076.6|5087|5077|5087.1|5077.1|5084.9|5074.9|46
1588556100000|2020-05-04 01:35:00|5086.9|5076.9|5081.9|5071.9|5086.9|5076.9|5081.9|5071.9|46
1588556400000|2020-05-04 01:40:00|5081.8|5071.8|5081.1|5071.1|5083.1|5073.1|5080.4|5070.4|46
1588556700000|2020-05-04 01:45:00|5080.8|5070.8|5086.6|5076.6|5087.4|5077.4|5079.9|5069.9|60
1588557000000|2020-05-04 01:50:00|5086.3|5076.3|5086.4|5076.4|5087.6|5077.6|5085.4|5075.4|30
1588557300000|2020-05-04 01:55:00|5086.5|5076.5|5086.6|5076.6|5088.9|5078.9|5085.1|5075.1|57
1588557600000|2020-05-04 02:00:00|5086.4|5076.4|5086.9|5076.9|5087.4|5077.4|5083.9|5073.9|76
1588557900000|2020-05-04 02:05:00|5087.1|5077.1|5085.9|5075.9|5087.6|5077.6|5084.1|5074.1|67
1588558200000|2020-05-04 02:10:00|5085.6|5075.6|5083.9|5073.9|5085.6|5075.6|5082.9|5072.9|32
1588558500000|2020-05-04 02:15:00|5083.5|5073.5|5082.5|5072.5|5084.6|5074.6|5082.4|5072.4|44
1588558800000|2020-05-04 02:20:00|5082.8|5072.8|5078.8|5068.8|5083.9|5073.9|5078.8|5068.8|59
1588559100000|2020-05-04 02:25:00|5078.5|5068.5|5081.5|5071.5|5081.6|5071.6|5078.5|5068.5|32
1588559400000|2020-05-04 02:30:00|5081.4|5071.4|5082.9|5072.9|5082.9|5072.9|5080.3|5070.3|35
1588559700000|2020-05-04 02:35:00|5083.3|5073.3|5083.3|5073.3|5083.9|5073.9|5082.4|5072.4|20
1588560000000|2020-05-04 02:40:00|5083.5|5073.5|5085.8|5075.8|5086.9|5076.9|5082.4|5072.4|40
1588560300000|2020-05-04 02:45:00|5085.9|5075.9|5084.1|5074.1|5085.9|5075.9|5082.9|5072.9|36
1588560600000|2020-05-04 02:50:00|5084.4|5074.4|5082.9|5072.9|5084.6|5074.6|5082.9|5072.9|22
1588560900000|2020-05-04 02:55:00|5082.6|5072.6|5083.4|5073.4|5084.1|5074.1|5081.1|5071.1|43
1588561200000|2020-05-04 03:00:00|5083.8|5073.8|5084.5|5074.5|5085.4|5075.4|5082.1|5072.1|27
1588561500000|2020-05-04 03:05:00|5084.4|5074.4|5089.6|5079.6|5091.5|5081.5|5084.4|5074.4|55
1588561800000|2020-05-04 03:10:00|5089.9|5079.9|5089.9|5079.9|5091.5|5081.5|5088.6|5078.6|38
1588562100000|2020-05-04 03:15:00|5090.1|5080.1|5091.6|5081.6|5092.9|5082.9|5090.1|5080.1|34
1588562400000|2020-05-04 03:20:00|5091.8|5081.8|5093.6|5083.6|5093.9|5083.9|5090.6|5080.6|38
1588562700000|2020-05-04 03:25:00|5093.5|5083.5|5096.6|5086.6|5096.9|5086.9|5093.4|5083.4|47
1588563000000|2020-05-04 03:30:00|5096.9|5086.9|5097.1|5087.1|5097.9|5087.9|5096.1|5086.1|28
1588563300000|2020-05-04 03:35:00|5096.9|5086.9|5096.5|5086.5|5096.9|5086.9|5095.9|5085.9|23
1588563600000|2020-05-04 03:40:00|5096.9|5086.9|5097.4|5087.4|5097.6|5087.6|5094.9|5084.9|34
1588563900000|2020-05-04 03:45:00|5097.6|5087.6|5101|5091|5102.6|5092.6|5097.6|5087.6|48
1588564200000|2020-05-04 03:50:00|5100.5|5090.5|5099.4|5089.4|5101|5091|5099.3|5089.3|36
1588564500000|2020-05-04 03:55:00|5099.9|5089.9|5099.5|5089.5|5099.9|5089.9|5098|5088|28
1588564800000|2020-05-04 04:00:00|5099.6|5089.6|5098.8|5088.8|5099.6|5089.6|5097.8|5087.8|10
1588565100000|2020-05-04 04:05:00|5099|5089|5098.9|5088.9|5103|5093|5098.9|5088.9|32
1588565400000|2020-05-04 04:10:00|5098.6|5088.6|5096.6|5086.6|5098.6|5088.6|5096.6|5086.6|7
1588565700000|2020-05-04 04:15:00|5096|5086|5096.9|5086.9|5097.1|5087.1|5094.4|5084.4|38
1588566000000|2020-05-04 04:20:00|5096.6|5086.6|5093|5083|5096.6|5086.6|5093|5083|27
1588566300000|2020-05-04 04:25:00|5093.1|5083.1|5089.6|5079.6|5094.6|5084.6|5089.6|5079.6|32
1588566600000|2020-05-04 04:30:00|5089.9|5079.9|5091.9|5081.9|5092.8|5082.8|5089.9|5079.9|31
1588566900000|2020-05-04 04:35:00|5092|5082|5092.4|5082.4|5093.8|5083.8|5091|5081|27
1588567200000|2020-05-04 04:40:00|5092.5|5082.5|5091.4|5081.4|5093.8|5083.8|5091|5081|22
1588567500000|2020-05-04 04:45:00|5091.5|5081.5|5091.6|5081.6|5093.8|5083.8|5091.5|5081.5|19
1588567800000|2020-05-04 04:50:00|5091.4|5081.4|5088.8|5078.8|5091.4|5081.4|5088.8|5078.8|18
1588568100000|2020-05-04 04:55:00|5089|5079|5090.9|5080.9|5091.4|5081.4|5089|5079|22
1588568400000|2020-05-04 05:00:00|5090.6|5080.6|5086.1|5076.1|5090.6|5080.6|5085.1|5075.1|47
1588568700000|2020-05-04 05:05:00|5085.9|5075.9|5082.5|5072.5|5085.9|5075.9|5081.8|5071.8|40
1588569000000|2020-05-04 05:10:00|5082.6|5072.6|5083.6|5073.6|5084.6|5074.6|5081.6|5071.6|42
1588569300000|2020-05-04 05:15:00|5083.4|5073.4|5088.4|5078.4|5088.9|5078.9|5083.3|5073.3|32
1588569600000|2020-05-04 05:20:00|5088.1|5078.1|5084.1|5074.1|5088.1|5078.1|5084.1|5074.1|35
1588569900000|2020-05-04 05:25:00|5084.4|5074.4|5084.4|5074.4|5085.6|5075.6|5082.5|5072.5|37
1588570200000|2020-05-04 05:30:00|5084.5|5074.5|5078.9|5068.9|5084.6|5074.6|5078.1|5068.1|31
1588570500000|2020-05-04 05:35:00|5077.6|5067.6|5076.6|5066.6|5078.4|5068.4|5072.4|5062.4|61
1588570800000|2020-05-04 05:40:00|5076.4|5066.4|5071.8|5061.8|5076.4|5066.4|5071|5061|51
1588571100000|2020-05-04 05:45:00|5071.5|5061.5|5069.8|5059.8|5072|5062|5069.8|5059.8|85
1588571400000|2020-05-04 05:50:00|5070|5060|5067.1|5057.1|5070|5060|5066.4|5056.4|55
1588571700000|2020-05-04 05:55:00|5067|5057|5070.1|5060.1|5070.9|5060.9|5065.3|5055.3|61
1588572000000|2020-05-04 06:00:00|5069.9|5059.9|5069.5|5059.5|5073.6|5063.6|5068.6|5058.6|127
1588572300000|2020-05-04 06:05:00|5069.3|5059.3|5076.9|5066.9|5079.1|5069.1|5068.5|5058.5|102
1588572600000|2020-05-04 06:10:00|5077.4|5067.4|5078.4|5068.4|5080.5|5070.5|5075|5065|79
1588572900000|2020-05-04 06:15:00|5078.3|5068.3|5072.9|5062.9|5078.3|5068.3|5072.9|5062.9|34
1588573200000|2020-05-04 06:20:00|5073.1|5063.1|5076.9|5066.9|5078.6|5068.6|5073.1|5063.1|28
1588573500000|2020-05-04 06:25:00|5076.4|5066.4|5076.9|5066.9|5078.8|5068.8|5074|5064|58
1588573800000|2020-05-04 06:30:00|5077|5067|5075.6|5065.6|5079|5069|5074.6|5064.6|70
1588574100000|2020-05-04 06:35:00|5075.5|5065.5|5075.1|5065.1|5081|5071|5074.5|5064.5|89
1588574400000|2020-05-04 06:40:00|5075.6|5065.6|5077.9|5067.9|5079.4|5069.4|5075.4|5065.4|54
1588574700000|2020-05-04 06:45:00|5078.1|5068.1|5076.5|5066.5|5081.4|5071.4|5076.5|5066.5|115
1588575000000|2020-05-04 06:50:00|5076.6|5066.6|5076.9|5066.9|5079.4|5069.4|5075.1|5065.1|67
1588575300000|2020-05-04 06:55:00|5077.1|5067.1|5080.6|5070.6|5081.4|5071.4|5077.1|5067.1|77
1588575600000|2020-05-04 07:00:00|5080.1|5070.1|5085.9|5075.9|5086.9|5076.9|5080.1|5070.1|144
1588575900000|2020-05-04 07:05:00|5085.8|5075.8|5087.8|5077.8|5089.5|5079.5|5084.8|5074.8|126
1588576200000|2020-05-04 07:10:00|5087.6|5077.6|5077.8|5067.8|5087.6|5077.6|5077.1|5067.1|129
1588576500000|2020-05-04 07:15:00|5077.5|5067.5|5080|5070|5081.5|5071.5|5077.5|5067.5|57
1588576800000|2020-05-04 07:20:00|5079.6|5069.6|5077.4|5067.4|5079.6|5069.6|5072.8|5062.8|93
1588577100000|2020-05-04 07:25:00|5077.1|5067.1|5078.6|5068.6|5082.6|5072.6|5075.5|5065.5|88
1588577400000|2020-05-04 07:30:00|5078.4|5068.4|5082.1|5072.1|5083.9|5073.9|5078.4|5068.4|77
1588577700000|2020-05-04 07:35:00|5081.8|5071.8|5082.6|5072.6|5083.5|5073.5|5081.8|5071.8|60
1588578000000|2020-05-04 07:40:00|5082.9|5072.9|5085.1|5075.1|5086.6|5076.6|5082.4|5072.4|72
1588578300000|2020-05-04 07:45:00|5086|5076|5086.8|5076.8|5088.1|5078.1|5083.9|5073.9|60
1588578600000|2020-05-04 07:50:00|5086.6|5076.6|5086.4|5076.4|5086.6|5076.6|5082.8|5072.8|56
1588578900000|2020-05-04 07:55:00|5086.1|5076.1|5085.6|5075.6|5092.1|5082.1|5085.6|5075.6|60
1588579200000|2020-05-04 08:00:00|5085.4|5075.4|5085|5075|5086.1|5076.1|5082.9|5072.9|65
1588579500000|2020-05-04 08:05:00|5086.5|5076.5|5084.9|5074.9|5088.3|5078.3|5084.6|5074.6|63
1588579800000|2020-05-04 08:10:00|5085|5075|5084.6|5074.6|5086.9|5076.9|5083.4|5073.4|40
1588580100000|2020-05-04 08:15:00|5084.5|5074.5|5083.6|5073.6|5086.9|5076.9|5083.4|5073.4|56
1588580400000|2020-05-04 08:20:00|5083.4|5073.4|5082.4|5072.4|5084.9|5074.9|5082.4|5072.4|57
1588580700000|2020-05-04 08:25:00|5082.1|5072.1|5078.4|5068.4|5082.6|5072.6|5073.6|5063.6|112
1588581000000|2020-05-04 08:30:00|5078.1|5068.1|5069.1|5059.1|5078.1|5068.1|5067.9|5057.9|95
1588581300000|2020-05-04 08:35:00|5069.4|5059.4|5070.1|5060.1|5071.4|5061.4|5069|5059|72
1588581600000|2020-05-04 08:40:00|5070.4|5060.4|5071.6|5061.6|5075.5|5065.5|5069.1|5059.1|76
1588581900000|2020-05-04 08:45:00|5071.9|5061.9|5070.4|5060.4|5073.1|5063.1|5069.9|5059.9|50
1588582200000|2020-05-04 08:50:00|5070.1|5060.1|5074.1|5064.1|5074.4|5064.4|5069.1|5059.1|56
1588582500000|2020-05-04 08:55:00|5074.4|5064.4|5075.9|5065.9|5076.4|5066.4|5073.3|5063.3|68
1588582800000|2020-05-04 09:00:00|5076.1|5066.1|5073.1|5063.1|5076.4|5066.4|5073.1|5063.1|43
1588583100000|2020-05-04 09:05:00|5073.4|5063.4|5076.9|5066.9|5077.4|5067.4|5073.4|5063.4|57
1588583400000|2020-05-04 09:10:00|5076.6|5066.6|5069.4|5059.4|5077.6|5067.6|5067.9|5057.9|76
1588583700000|2020-05-04 09:15:00|5069.3|5059.3|5065.9|5055.9|5069.4|5059.4|5065.4|5055.4|59
1588584000000|2020-05-04 09:20:00|5066.1|5056.1|5069.6|5059.6|5069.6|5059.6|5066|5056|69
1588584300000|2020-05-04 09:25:00|5069.4|5059.4|5073|5063|5074|5064|5068.1|5058.1|77
1588584600000|2020-05-04 09:30:00|5072.8|5062.8|5075.9|5065.9|5076.6|5066.6|5072.5|5062.5|100
1588584900000|2020-05-04 09:35:00|5075.8|5065.8|5075|5065|5078.9|5068.9|5074|5064|95
1588585200000|2020-05-04 09:40:00|5074.9|5064.9|5079|5069|5079|5069|5074.9|5064.9|48
1588585500000|2020-05-04 09:45:00|5079.1|5069.1|5080.8|5070.8|5081.1|5071.1|5077.8|5067.8|35
1588585800000|2020-05-04 09:50:00|5080.5|5070.5|5082.3|5072.3|5082.8|5072.8|5079.8|5069.8|56
1588586100000|2020-05-04 09:55:00|5082.1|5072.1|5080.1|5070.1|5082.4|5072.4|5077.9|5067.9|73
1588586400000|2020-05-04 10:00:00|5079.9|5069.9|5079.1|5069.1|5079.9|5069.9|5078.1|5068.1|54
1588586700000|2020-05-04 10:05:00|5078.9|5068.9|5075.9|5065.9|5079.1|5069.1|5074.1|5064.1|53
1588587000000|2020-05-04 10:10:00|5075.8|5065.8|5077.8|5067.8|5078.4|5068.4|5074.6|5064.6|38
1588587300000|2020-05-04 10:15:00|5077.6|5067.6|5081.6|5071.6|5081.6|5071.6|5076.9|5066.9|69
1588587600000|2020-05-04 10:20:00|5080.6|5070.6|5081.3|5071.3|5082.4|5072.4|5079.9|5069.9|77
1588587900000|2020-05-04 10:25:00|5081.4|5071.4|5080.5|5070.5|5081.6|5071.6|5079.9|5069.9|44
1588588200000|2020-05-04 10:30:00|5080.4|5070.4|5077.6|5067.6|5080.5|5070.5|5076.3|5066.3|44
1588588500000|2020-05-04 10:35:00|5077.4|5067.4|5075.4|5065.4|5077.4|5067.4|5074|5064|52
1588588800000|2020-05-04 10:40:00|5075.1|5065.1|5076.6|5066.6|5077.6|5067.6|5074.5|5064.5|51
1588589100000|2020-05-04 10:45:00|5076.1|5066.1|5080.9|5070.9|5081.6|5071.6|5076.1|5066.1|69
1588589400000|2020-05-04 10:50:00|5081.1|5071.1|5081.3|5071.3|5082.4|5072.4|5079.4|5069.4|68
1588589700000|2020-05-04 10:55:00|5081.4|5071.4|5080.4|5070.4|5082.1|5072.1|5078|5068|46
1588590000000|2020-05-04 11:00:00|5080.6|5070.6|5080.9|5070.9|5082.6|5072.6|5079.4|5069.4|58
1588590300000|2020-05-04 11:05:00|5081.1|5071.1|5082.1|5072.1|5082.9|5072.9|5080.6|5070.6|83
1588590600000|2020-05-04 11:10:00|5082.4|5072.4|5084.4|5074.4|5085.9|5075.9|5081.5|5071.5|68
1588590900000|2020-05-04 11:15:00|5084|5074|5085.6|5075.6|5086.8|5076.8|5083.3|5073.3|82
1588591200000|2020-05-04 11:20:00|5085.4|5075.4|5084|5074|5085.4|5075.4|5083.4|5073.4|44
1588591500000|2020-05-04 11:25:00|5083.8|5073.8|5085.6|5075.6|5088.1|5078.1|5082.6|5072.6|81
1588591800000|2020-05-04 11:30:00|5085.9|5075.9|5092.9|5082.9|5093.9|5083.9|5085.9|5075.9|145
1588592100000|2020-05-04 11:35:00|5092.6|5082.6|5093.3|5083.3|5095.4|5085.4|5091.1|5081.1|97
1588592400000|2020-05-04 11:40:00|5093.4|5083.4|5091.4|5081.4|5095.4|5085.4|5091.4|5081.4|81
1588592700000|2020-05-04 11:45:00|5091.3|5081.3|5093.6|5083.6|5094.4|5084.4|5091.3|5081.3|36
1588593000000|2020-05-04 11:50:00|5093.9|5083.9|5106.1|5096.1|5111.3|5101.3|5093.9|5083.9|175
1588593300000|2020-05-04 11:55:00|5106.6|5096.6|5099.9|5089.9|5108.1|5098.1|5099.6|5089.6|155
1588593600000|2020-05-04 12:00:00|5100.1|5090.1|5097|5087|5100.9|5090.9|5094.9|5084.9|130
1588593900000|2020-05-04 12:05:00|5097.4|5087.4|5104|5094|5104|5094|5097|5087|80
1588594200000|2020-05-04 12:10:00|5104.5|5094.5|5117.4|5107.4|5118.5|5108.5|5103.5|5093.5|129
1588594500000|2020-05-04 12:15:00|5117.6|5107.6|5119.6|5109.6|5123.8|5113.8|5116.1|5106.1|175
1588594800000|2020-05-04 12:20:00|5119.4|5109.4|5113.6|5103.6|5121.8|5111.8|5110.9|5100.9|157
1588595100000|2020-05-04 12:25:00|5114|5104|5111.8|5101.8|5116.4|5106.4|5107.6|5097.6|171
1588595400000|2020-05-04 12:30:00|5111.9|5101.9|5114.4|5104.4|5116.4|5106.4|5106.6|5096.6|140
1588595700000|2020-05-04 12:35:00|5114.1|5104.1|5115.8|5105.8|5118.6|5108.6|5111.6|5101.6|144
1588596000000|2020-05-04 12:40:00|5115.5|5105.5|5109.6|5099.6|5116.8|5106.8|5108.3|5098.3|132
1588596300000|2020-05-04 12:45:00|5109.5|5099.5|5106.9|5096.9|5109.5|5099.5|5100.9|5090.9|154
1588596600000|2020-05-04 12:50:00|5106.6|5096.6|5101.6|5091.6|5107.8|5097.8|5101.1|5091.1|95
1588596900000|2020-05-04 12:55:00|5101.9|5091.9|5112.6|5102.6|5112.9|5102.9|5101.6|5091.6|137
1588597200000|2020-05-04 13:00:00|5112.4|5102.4|5112.4|5102.4|5116.8|5106.8|5109.1|5099.1|126
1588597500000|2020-05-04 13:05:00|5112.6|5102.6|5115.3|5105.3|5116.9|5106.9|5108.6|5098.6|147
1588597800000|2020-05-04 13:10:00|5115.4|5105.4|5123.6|5113.6|5124.4|5114.4|5114.1|5104.1|163
1588598100000|2020-05-04 13:15:00|5123.4|5113.4|5114.4|5104.4|5124.1|5114.1|5112.9|5102.9|166
1588598400000|2020-05-04 13:20:00|5114.1|5104.1|5117.6|5107.6|5118.4|5108.4|5114|5104|115
1588598700000|2020-05-04 13:25:00|5117.9|5107.9|5114.1|5104.1|5120.4|5110.4|5112.8|5102.8|132
1588599000000|2020-05-04 13:30:00|5114.4|5104.4|5121.6|5111.6|5121.6|5111.6|5110.9|5100.9|161
1588599300000|2020-05-04 13:35:00|5121.9|5111.9|5128.5|5118.5|5138.4|5128.4|5119.4|5109.4|215
1588599600000|2020-05-04 13:40:00|5128.6|5118.6|5132.3|5122.3|5136.6|5126.6|5126.6|5116.6|207
1588599900000|2020-05-04 13:45:00|5132.4|5122.4|5134.9|5124.9|5136.1|5126.1|5129.5|5119.5|97
1588600200000|2020-05-04 13:50:00|5135.1|5125.1|5130.6|5120.6|5135.9|5125.9|5130.6|5120.6|89
1588600500000|2020-05-04 13:55:00|5130.9|5120.9|5123.4|5113.4|5131.1|5121.1|5122.1|5112.1|140
1588600800000|2020-05-04 14:00:00|5123.1|5113.1|5123.4|5113.4|5125.3|5115.3|5120|5110|155
1588601100000|2020-05-04 14:05:00|5123.9|5113.9|5118.6|5108.6|5128.3|5118.3|5118.3|5108.3|141
1588601400000|2020-05-04 14:10:00|5118.9|5108.9|5121.6|5111.6|5124.4|5114.4|5118.9|5108.9|135
1588601700000|2020-05-04 14:15:00|5120.9|5110.9|5129.3|5119.3|5131.4|5121.4|5120|5110|153
1588602000000|2020-05-04 14:20:00|5128.9|5118.9|5125.4|5115.4|5131.6|5121.6|5125.4|5115.4|140
1588602300000|2020-05-04 14:25:00|5125.6|5115.6|5117.6|5107.6|5128.9|5118.9|5117.4|5107.4|109
1588602600000|2020-05-04 14:30:00|5117.4|5107.4|5108.1|5098.1|5117.4|5107.4|5107.6|5097.6|213
1588602900000|2020-05-04 14:35:00|5108.4|5098.4|5112.6|5102.6|5114|5104|5108.4|5098.4|186
1588603200000|2020-05-04 14:40:00|5112.4|5102.4|5114|5104|5114.6|5104.6|5111.4|5101.4|140
1588603500000|2020-05-04 14:45:00|5113.8|5103.8|5113.1|5103.1|5115.8|5105.8|5111.4|5101.4|114
1588603800000|2020-05-04 14:50:00|5112.9|5102.9|5116.6|5106.6|5116.6|5106.6|5112.8|5102.8|103
1588604100000|2020-05-04 14:55:00|5116.5|5106.5|5114.9|5104.9|5118|5108|5114|5104|105
1588604400000|2020-05-04 15:00:00|5114.6|5104.6|5106.9|5096.9|5118.4|5108.4|5105.6|5095.6|107
1588604700000|2020-05-04 15:05:00|5106.6|5096.6|5111.4|5101.4|5113.9|5103.9|5106.4|5096.4|167
1588605000000|2020-05-04 15:10:00|5111.1|5101.1|5109.4|5099.4|5113.6|5103.6|5109|5099|123
1588605300000|2020-05-04 15:15:00|5109.6|5099.6|5111.6|5101.6|5114.1|5104.1|5108.3|5098.3|113
1588605600000|2020-05-04 15:20:00|5112.1|5102.1|5113.9|5103.9|5114.4|5104.4|5110.4|5100.4|150
1588605900000|2020-05-04 15:25:00|5113.4|5103.4|5113.6|5103.6|5114.4|5104.4|5110.1|5100.1|112
1588606200000|2020-05-04 15:30:00|5113.4|5103.4|5112.9|5102.9|5114.5|5104.5|5111.1|5101.1|130
1588606500000|2020-05-04 15:35:00|5112.6|5102.6|5114.1|5104.1|5114.5|5104.5|5112.4|5102.4|108
1588606800000|2020-05-04 15:40:00|5113.9|5103.9|5120|5110|5120.6|5110.6|5113.9|5103.9|103
1588607100000|2020-05-04 15:45:00|5120.1|5110.1|5127.1|5117.1|5131.4|5121.4|5120.1|5110.1|242
1588607400000|2020-05-04 15:50:00|5127.4|5117.4|5130.1|5120.1|5132.1|5122.1|5125.1|5115.1|73
1588607700000|2020-05-04 15:55:00|5130.4|5120.4|5127.6|5117.6|5130.6|5120.6|5126.4|5116.4|69
1588608000000|2020-05-04 16:00:00|5127.9|5117.9|5127.5|5117.5|5131.4|5121.4|5126.3|5116.3|72
1588608300000|2020-05-04 16:05:00|5127.6|5117.6|5129.9|5119.9|5129.9|5119.9|5126.9|5116.9|75
1588608600000|2020-05-04 16:10:00|5130.4|5120.4|5129.6|5119.6|5133.6|5123.6|5129.1|5119.1|65
1588608900000|2020-05-04 16:15:00|5130.1|5120.1|5132|5122|5132.9|5122.9|5129.4|5119.4|48
1588609200000|2020-05-04 16:20:00|5131.9|5121.9|5132.8|5122.8|5132.8|5122.8|5131.5|5121.5|31
1588609500000|2020-05-04 16:25:00|5132.5|5122.5|5128.4|5118.4|5135.5|5125.5|5128.4|5118.4|59
1588609800000|2020-05-04 16:30:00|5128.6|5118.6|5127.1|5117.1|5132.6|5122.6|5126|5116|89
1588610100000|2020-05-04 16:35:00|5127.5|5117.5|5123.6|5113.6|5128.9|5118.9|5123.1|5113.1|72
1588610400000|2020-05-04 16:40:00|5123.9|5113.9|5128.1|5118.1|5128.1|5118.1|5122.4|5112.4|85
1588610700000|2020-05-04 16:45:00|5128|5118|5127.9|5117.9|5130.5|5120.5|5127.6|5117.6|65
1588611000000|2020-05-04 16:50:00|5128|5118|5124.8|5114.8|5128.4|5118.4|5124.6|5114.6|85
1588611300000|2020-05-04 16:55:00|5124.5|5114.5|5130.4|5120.4|5130.9|5120.9|5123.6|5113.6|114
1588636800000|2020-05-05 00:00:00|5163|5153|5169.9|5159.9|5170.4|5160.4|5161.8|5151.8|71
1588637100000|2020-05-05 00:05:00|5170.5|5160.5|5172.1|5162.1|5172.1|5162.1|5165.1|5155.1|45
1588637400000|2020-05-05 00:10:00|5171.9|5161.9|5172.5|5162.5|5175.9|5165.9|5170.8|5160.8|50
1588637700000|2020-05-05 00:15:00|5172.9|5162.9|5173.4|5163.4|5177|5167|5171.6|5161.6|51
1588638000000|2020-05-05 00:20:00|5174|5164|5171.9|5161.9|5176.6|5166.6|5171.3|5161.3|49
1588638300000|2020-05-05 00:25:00|5171.6|5161.6|5168.9|5158.9|5173.1|5163.1|5167.8|5157.8|40
1588638600000|2020-05-05 00:30:00|5168.6|5158.6|5171.5|5161.5|5171.9|5161.9|5167.6|5157.6|44
1588638900000|2020-05-05 00:35:00|5172|5162|5164.5|5154.5|5172.3|5162.3|5164.5|5154.5|54
1588639200000|2020-05-05 00:40:00|5164.8|5154.8|5165.9|5155.9|5167.9|5157.9|5163.8|5153.8|54
1588639500000|2020-05-05 00:45:00|5166.1|5156.1|5175.4|5165.4|5175.4|5165.4|5165.8|5155.8|31
1588639800000|2020-05-05 00:50:00|5175.8|5165.8|5188.4|5178.4|5188.5|5178.5|5173.8|5163.8|49
1588640100000|2020-05-05 00:55:00|5188.1|5178.1|5187.4|5177.4|5189.3|5179.3|5184.1|5174.1|87
1588640400000|2020-05-05 01:00:00|5186.9|5176.9|5186.1|5176.1|5190.5|5180.5|5185.5|5175.5|51
1588640700000|2020-05-05 01:05:00|5185.9|5175.9|5183.5|5173.5|5185.9|5175.9|5182.4|5172.4|27
1588641000000|2020-05-05 01:10:00|5183.8|5173.8|5182.3|5172.3|5184.1|5174.1|5179.8|5169.8|38
1588641300000|2020-05-05 01:15:00|5182.5|5172.5|5182.6|5172.6|5183.5|5173.5|5182.1|5172.1|53
1588641600000|2020-05-05 01:20:00|5182.4|5172.4|5182.4|5172.4|5184|5174|5182.1|5172.1|42
1588641900000|2020-05-05 01:25:00|5182.6|5172.6|5178.9|5168.9|5183.3|5173.3|5178.1|5168.1|31
1588642200000|2020-05-05 01:30:00|5179|5169|5180.4|5170.4|5181.3|5171.3|5179|5169|29
1588642500000|2020-05-05 01:35:00|5180.9|5170.9|5177.8|5167.8|5182.4|5172.4|5177.3|5167.3|48
1588642800000|2020-05-05 01:40:00|5177.9|5167.9|5181.6|5171.6|5181.6|5171.6|5177.9|5167.9|50
1588643100000|2020-05-05 01:45:00|5181.8|5171.8|5189.9|5179.9|5190.9|5180.9|5180.4|5170.4|42
1588643400000|2020-05-05 01:50:00|5189.5|5179.5|5183.1|5173.1|5189.5|5179.5|5182.8|5172.8|50
1588643700000|2020-05-05 01:55:00|5183.4|5173.4|5184.1|5174.1|5185.1|5175.1|5183.4|5173.4|21
1588644000000|2020-05-05 02:00:00|5183.9|5173.9|5181.5|5171.5|5183.9|5173.9|5180.9|5170.9|43
1588644300000|2020-05-05 02:05:00|5181.4|5171.4|5180.9|5170.9|5182.4|5172.4|5180.1|5170.1|57
1588644600000|2020-05-05 02:10:00|5181.1|5171.1|5182.9|5172.9|5183.1|5173.1|5181.1|5171.1|50
1588644900000|2020-05-05 02:15:00|5183.1|5173.1|5181.8|5171.8|5183.1|5173.1|5181.8|5171.8|22
1588645200000|2020-05-05 02:20:00|5182.1|5172.1|5181.9|5171.9|5184.3|5174.3|5180.8|5170.8|35
1588645500000|2020-05-05 02:25:00|5182.1|5172.1|5181.4|5171.4|5182.3|5172.3|5180.3|5170.3|28
1588645800000|2020-05-05 02:30:00|5181.1|5171.1|5179.1|5169.1|5181.9|5171.9|5178.4|5168.4|35
1588646100000|2020-05-05 02:35:00|5179.3|5169.3|5179.8|5169.8|5180.8|5170.8|5178.9|5168.9|29
1588646400000|2020-05-05 02:40:00|5179.9|5169.9|5179.9|5169.9|5180.3|5170.3|5178.9|5168.9|18
1588646700000|2020-05-05 02:45:00|5179.8|5169.8|5177.4|5167.4|5179.9|5169.9|5176.9|5166.9|26
1588647000000|2020-05-05 02:50:00|5177.6|5167.6|5177.8|5167.8|5177.8|5167.8|5176.8|5166.8|27
1588647300000|2020-05-05 02:55:00|5177.5|5167.5|5178.1|5168.1|5178.5|5168.5|5176.8|5166.8|23
1588647600000|2020-05-05 03:00:00|5178|5168|5176.6|5166.6|5178.3|5168.3|5175.4|5165.4|28
1588647900000|2020-05-05 03:05:00|5176.9|5166.9|5178.3|5168.3|5178.3|5168.3|5175.6|5165.6|22
1588648200000|2020-05-05 03:10:00|5178|5168|5174.4|5164.4|5178|5168|5174.4|5164.4|27
1588648500000|2020-05-05 03:15:00|5174|5164|5174.3|5164.3|5174.5|5164.5|5173.3|5163.3|26
1588648800000|2020-05-05 03:20:00|5174.1|5164.1|5173.4|5163.4|5175.5|5165.5|5173.4|5163.4|29
1588649100000|2020-05-05 03:25:00|5173.6|5163.6|5173.3|5163.3|5174.3|5164.3|5172.1|5162.1|26
1588649400000|2020-05-05 03:30:00|5173|5163|5173|5163|5174.4|5164.4|5173|5163|18
1588649700000|2020-05-05 03:35:00|5173.3|5163.3|5171.9|5161.9|5173.3|5163.3|5171.5|5161.5|28
1588650000000|2020-05-05 03:40:00|5172.1|5162.1|5173.5|5163.5|5174.3|5164.3|5172.1|5162.1|23
1588650300000|2020-05-05 03:45:00|5173.8|5163.8|5175.3|5165.3|5175.3|5165.3|5173.6|5163.6|15
1588650600000|2020-05-05 03:50:00|5174.9|5164.9|5173.9|5163.9|5175.3|5165.3|5173.9|5163.9|16
1588650900000|2020-05-05 03:55:00|5174|5164|5175.3|5165.3|5175.5|5165.5|5174|5164|32
1588651200000|2020-05-05 04:00:00|5175|5165|5175.3|5165.3|5175.5|5165.5|5174.4|5164.4|16
1588651500000|2020-05-05 04:05:00|5175.5|5165.5|5175.5|5165.5|5175.5|5165.5|5174.9|5164.9|16
1588651800000|2020-05-05 04:10:00|5175.8|5165.8|5175.9|5165.9|5176.1|5166.1|5174.8|5164.8|24
1588652100000|2020-05-05 04:15:00|5176.1|5166.1|5175.6|5165.6|5176.4|5166.4|5175.4|5165.4|7
1588652400000|2020-05-05 04:20:00|5175.4|5165.4|5174.5|5164.5|5175.4|5165.4|5173.9|5163.9|13
1588652700000|2020-05-05 04:25:00|5174.4|5164.4|5173.6|5163.6|5174.4|5164.4|5173.4|5163.4|6
1588653000000|2020-05-05 04:30:00|5173.9|5163.9|5166.9|5156.9|5174.5|5164.5|5166.6|5156.6|49
1588653300000|2020-05-05 04:35:00|5166.6|5156.6|5167.9|5157.9|5167.9|5157.9|5166.3|5156.3|37
1588653600000|2020-05-05 04:40:00|5168.3|5158.3|5169.9|5159.9|5169.9|5159.9|5168.1|5158.1|16
1588653900000|2020-05-05 04:45:00|5170|5160|5169.8|5159.8|5170|5160|5169.8|5159.8|2
1588654200000|2020-05-05 04:50:00|5170.1|5160.1|5171.6|5161.6|5171.6|5161.6|5170.1|5160.1|12
1588654500000|2020-05-05 04:55:00|5171.9|5161.9|5173.5|5163.5|5176.1|5166.1|5171.9|5161.9|36
1588654800000|2020-05-05 05:00:00|5173.3|5163.3|5176.4|5166.4|5178.3|5168.3|5172.5|5162.5|43
1588655100000|2020-05-05 05:05:00|5176.9|5166.9|5174.6|5164.6|5177.5|5167.5|5174.6|5164.6|45
1588655400000|2020-05-05 05:10:00|5174.4|5164.4|5174.4|5164.4|5176.8|5166.8|5173.6|5163.6|32
1588655700000|2020-05-05 05:15:00|5174.3|5164.3|5168.5|5158.5|5175.5|5165.5|5168.5|5158.5|54
1588656000000|2020-05-05 05:20:00|5168.8|5158.8|5168.9|5158.9|5168.9|5158.9|5167.9|5157.9|23
1588656300000|2020-05-05 05:25:00|5169.1|5159.1|5169.8|5159.8|5169.9|5159.9|5167.1|5157.1|52
1588656600000|2020-05-05 05:30:00|5169.5|5159.5|5163.4|5153.4|5170.4|5160.4|5163.4|5153.4|48
1588656900000|2020-05-05 05:35:00|5163.6|5153.6|5166.3|5156.3|5166.3|5156.3|5162|5152|24
1588657200000|2020-05-05 05:40:00|5166|5156|5168.5|5158.5|5168.5|5158.5|5165.9|5155.9|32
1588657500000|2020-05-05 05:45:00|5168.4|5158.4|5169.4|5159.4|5169.9|5159.9|5168.4|5158.4|21
1588657800000|2020-05-05 05:50:00|5169.1|5159.1|5170.1|5160.1|5170.1|5160.1|5167.6|5157.6|26
1588658100000|2020-05-05 05:55:00|5170.4|5160.4|5173|5163|5173.5|5163.5|5170.4|5160.4|32
1588658400000|2020-05-05 06:00:00|5171.9|5161.9|5177.5|5167.5|5178.8|5168.8|5169.6|5159.6|76
1588658700000|2020-05-05 06:05:00|5177.3|5167.3|5182.5|5172.5|5182.8|5172.8|5176.6|5166.6|44
1588659000000|2020-05-05 06:10:00|5182.9|5172.9|5180.1|5170.1|5187.9|5177.9|5178|5168|89
1588659300000|2020-05-05 06:15:00|5179.8|5169.8|5181.9|5171.9|5182.4|5172.4|5176.4|5166.4|53
1588659600000|2020-05-05 06:20:00|5181.6|5171.6|5173.4|5163.4|5181.8|5171.8|5172.9|5162.9|56
1588659900000|2020-05-05 06:25:00|5173.1|5163.1|5172|5162|5173.4|5163.4|5167.4|5157.4|65
1588660200000|2020-05-05 06:30:00|5171.9|5161.9|5164.4|5154.4|5174.4|5164.4|5164.4|5154.4|52
1588660500000|2020-05-05 06:35:00|5165|5155|5157.6|5147.6|5165|5155|5157.6|5147.6|79
1588660800000|2020-05-05 06:40:00|5157.9|5147.9|5149.9|5139.9|5158|5148|5147|5137|74
1588661100000|2020-05-05 06:45:00|5150.4|5140.4|5144.3|5134.3|5153.9|5143.9|5144.1|5134.1|101
1588661400000|2020-05-05 06:50:00|5144.5|5134.5|5148.6|5138.6|5151.1|5141.1|5144.3|5134.3|77
1588661700000|2020-05-05 06:55:00|5148.9|5138.9|5147.6|5137.6|5148.9|5138.9|5143.6|5133.6|65
1588662000000|2020-05-05 07:00:00|5147.9|5137.9|5146.6|5136.6|5147.9|5137.9|5141.4|5131.4|145
1588662300000|2020-05-05 07:05:00|5146.4|5136.4|5149.6|5139.6|5152.4|5142.4|5144.9|5134.9|109
1588662600000|2020-05-05 07:10:00|5149.8|5139.8|5151.4|5141.4|5152.9|5142.9|5146.4|5136.4|104
1588662900000|2020-05-05 07:15:00|5151.6|5141.6|5149.6|5139.6|5156.1|5146.1|5148.6|5138.6|111
1588663200000|2020-05-05 07:20:00|5149.9|5139.9|5150.4|5140.4|5151.6|5141.6|5148.6|5138.6|100
1588663500000|2020-05-05 07:25:00|5150.3|5140.3|5159.4|5149.4|5160.5|5150.5|5150.3|5140.3|127
1588663800000|2020-05-05 07:30:00|5159.9|5149.9|5163.4|5153.4|5166|5156|5159.4|5149.4|105
1588664100000|2020-05-05 07:35:00|5163.1|5153.1|5160.5|5150.5|5163.9|5153.9|5159.4|5149.4|127
1588664400000|2020-05-05 07:40:00|5160.6|5150.6|5155.1|5145.1|5161.9|5151.9|5155.1|5145.1|75
1588664700000|2020-05-05 07:45:00|5155.4|5145.4|5150.6|5140.6|5156.6|5146.6|5150.6|5140.6|83
1588665000000|2020-05-05 07:50:00|5150.9|5140.9|5148.4|5138.4|5151.1|5141.1|5147.1|5137.1|75
1588665300000|2020-05-05 07:55:00|5148.6|5138.6|5147.8|5137.8|5149.4|5139.4|5147.5|5137.5|56
1588665600000|2020-05-05 08:00:00|5147.6|5137.6|5157.3|5147.3|5159.8|5149.8|5146.9|5136.9|92
1588665900000|2020-05-05 08:05:00|5157.4|5147.4|5163.1|5153.1|5163.9|5153.9|5157.4|5147.4|129
1588666200000|2020-05-05 08:10:00|5162.9|5152.9|5157.9|5147.9|5166.9|5156.9|5157.6|5147.6|98
1588666500000|2020-05-05 08:15:00|5157.6|5147.6|5152|5142|5157.9|5147.9|5148.3|5138.3|155
1588666800000|2020-05-05 08:20:00|5152.3|5142.3|5152.1|5142.1|5154.6|5144.6|5146.5|5136.5|94
1588667100000|2020-05-05 08:25:00|5152.5|5142.5|5154.4|5144.4|5157.5|5147.5|5152.5|5142.5|96
1588667400000|2020-05-05 08:30:00|5154.6|5144.6|5145.8|5135.8|5154.9|5144.9|5143.4|5133.4|113
1588667700000|2020-05-05 08:35:00|5145.9|5135.9|5144.6|5134.6|5149.1|5139.1|5143.9|5133.9|73
1588668000000|2020-05-05 08:40:00|5144.5|5134.5|5142.6|5132.6|5144.6|5134.6|5139.4|5129.4|118
1588668300000|2020-05-05 08:45:00|5142.8|5132.8|5139.3|5129.3|5143.1|5133.1|5136.6|5126.6|131
1588668600000|2020-05-05 08:50:00|5139.1|5129.1|5138.6|5128.6|5142.9|5132.9|5138.4|5128.4|88
1588668900000|2020-05-05 08:55:00|5139.1|5129.1|5135.6|5125.6|5139.5|5129.5|5134.1|5124.1|45
1588669200000|2020-05-05 09:00:00|5135.4|5125.4|5135.6|5125.6|5139.9|5129.9|5134.4|5124.4|81
1588669500000|2020-05-05 09:05:00|5136.4|5126.4|5139.8|5129.8|5140.6|5130.6|5136.1|5126.1|89
1588669800000|2020-05-05 09:10:00|5139.6|5129.6|5138.1|5128.1|5139.8|5129.8|5136.6|5126.6|32
1588670100000|2020-05-05 09:15:00|5138.4|5128.4|5139.1|5129.1|5141.3|5131.3|5137.9|5127.9|80
1588670400000|2020-05-05 09:20:00|5138.9|5128.9|5137.9|5127.9|5138.9|5128.9|5137|5127|60
1588670700000|2020-05-05 09:25:00|5137.6|5127.6|5137.1|5127.1|5140.6|5130.6|5136.1|5126.1|103
1588671000000|2020-05-05 09:30:00|5137.4|5127.4|5139.9|5129.9|5140.4|5130.4|5136.1|5126.1|118
1588671300000|2020-05-05 09:35:00|5140.1|5130.1|5139.1|5129.1|5140.6|5130.6|5136.9|5126.9|77
1588671600000|2020-05-05 09:40:00|5139.6|5129.6|5140.8|5130.8|5140.9|5130.9|5138.4|5128.4|77
1588671900000|2020-05-05 09:45:00|5140.4|5130.4|5142.1|5132.1|5142.4|5132.4|5138.6|5128.6|65
1588672200000|2020-05-05 09:50:00|5142.3|5132.3|5142.4|5132.4|5144.1|5134.1|5140.8|5130.8|75
1588672500000|2020-05-05 09:55:00|5142.6|5132.6|5144.4|5134.4|5144.9|5134.9|5141.8|5131.8|89
1588672800000|2020-05-05 10:00:00|5144.3|5134.3|5145|5135|5147|5137|5142.3|5132.3|112
1588673100000|2020-05-05 10:05:00|5144.8|5134.8|5143.1|5133.1|5146.6|5136.6|5142.4|5132.4|97
1588673400000|2020-05-05 10:10:00|5143.3|5133.3|5140.9|5130.9|5145.9|5135.9|5140.4|5130.4|106
1588673700000|2020-05-05 10:15:00|5141.1|5131.1|5140|5130|5141.6|5131.6|5138.9|5128.9|62
1588674000000|2020-05-05 10:20:00|5140.4|5130.4|5141.1|5131.1|5141.4|5131.4|5139.4|5129.4|65
1588674300000|2020-05-05 10:25:00|5141|5131|5142.3|5132.3|5142.5|5132.5|5139.9|5129.9|87
1588674600000|2020-05-05 10:30:00|5142.5|5132.5|5145.9|5135.9|5147.3|5137.3|5141.4|5131.4|90
1588674900000|2020-05-05 10:35:00|5146.3|5136.3|5145.9|5135.9|5146.9|5136.9|5142.8|5132.8|54
1588675200000|2020-05-05 10:40:00|5146.1|5136.1|5146.6|5136.6|5149.3|5139.3|5145.6|5135.6|45
1588675500000|2020-05-05 10:45:00|5145.4|5135.4|5142.9|5132.9|5145.9|5135.9|5142.3|5132.3|41
1588675800000|2020-05-05 10:50:00|5142.6|5132.6|5144.9|5134.9|5144.9|5134.9|5141.9|5131.9|54
1588676100000|2020-05-05 10:55:00|5144.6|5134.6|5146.6|5136.6|5147.3|5137.3|5143.8|5133.8|45
1588676400000|2020-05-05 11:00:00|5146.9|5136.9|5140.9|5130.9|5147.1|5137.1|5140.9|5130.9|52
1588676700000|2020-05-05 11:05:00|5141.4|5131.4|5146|5136|5146.6|5136.6|5140.6|5130.6|67
1588677000000|2020-05-05 11:10:00|5146.1|5136.1|5150.5|5140.5|5151.3|5141.3|5145.9|5135.9|80
1588677300000|2020-05-05 11:15:00|5150.6|5140.6|5146.1|5136.1|5150.9|5140.9|5145.9|5135.9|79
1588677600000|2020-05-05 11:20:00|5146.4|5136.4|5148|5138|5148.3|5138.3|5146.4|5136.4|42
1588677900000|2020-05-05 11:25:00|5148.4|5138.4|5148.5|5138.5|5150|5140|5147.1|5137.1|71
1588678200000|2020-05-05 11:30:00|5148.8|5138.8|5148.9|5138.9|5149.4|5139.4|5144.5|5134.5|181
1588678500000|2020-05-05 11:35:00|5149.1|5139.1|5154.6|5144.6|5155.6|5145.6|5149.1|5139.1|111
1588678800000|2020-05-05 11:40:00|5154.9|5144.9|5156.1|5146.1|5156.9|5146.9|5151.9|5141.9|84
1588679100000|2020-05-05 11:45:00|5156.4|5146.4|5159.1|5149.1|5159.8|5149.8|5155.9|5145.9|94
1588679400000|2020-05-05 11:50:00|5159.4|5149.4|5156.6|5146.6|5164|5154|5156.6|5146.6|80
1588679700000|2020-05-05 11:55:00|5156.9|5146.9|5152|5142|5157.1|5147.1|5152|5142|108
1588680000000|2020-05-05 12:00:00|5152.1|5142.1|5146.4|5136.4|5153|5143|5143.4|5133.4|139
1588680300000|2020-05-05 12:05:00|5146.1|5136.1|5153.1|5143.1|5153.4|5143.4|5144.9|5134.9|102
1588680600000|2020-05-05 12:10:00|5153.4|5143.4|5147.9|5137.9|5154.1|5144.1|5147.4|5137.4|88
1588680900000|2020-05-05 12:15:00|5147.6|5137.6|5142.5|5132.5|5147.6|5137.6|5141.1|5131.1|101
1588681200000|2020-05-05 12:20:00|5142.3|5132.3|5136.9|5126.9|5142.3|5132.3|5135.4|5125.4|93
1588681500000|2020-05-05 12:25:00|5136.8|5126.8|5141.4|5131.4|5141.5|5131.5|5133.4|5123.4|77
1588681800000|2020-05-05 12:30:00|5141.5|5131.5|5145.6|5135.6|5147.1|5137.1|5139.5|5129.5|71
1588682100000|2020-05-05 12:35:00|5145.8|5135.8|5146.9|5136.9|5150.1|5140.1|5145.5|5135.5|78
1588682400000|2020-05-05 12:40:00|5146.6|5136.6|5142.6|5132.6|5146.6|5136.6|5140.4|5130.4|77
1588682700000|2020-05-05 12:45:00|5142.9|5132.9|5140.1|5130.1|5145.1|5135.1|5137.8|5127.8|79
1588683000000|2020-05-05 12:50:00|5140.6|5130.6|5144.9|5134.9|5145.3|5135.3|5140.6|5130.6|76
1588683300000|2020-05-05 12:55:00|5145|5135|5144.4|5134.4|5145.6|5135.6|5139.6|5129.6|68
1588683600000|2020-05-05 13:00:00|5144.6|5134.6|5142.6|5132.6|5145|5135|5140.1|5130.1|98
1588683900000|2020-05-05 13:05:00|5142.9|5132.9|5148.6|5138.6|5148.8|5138.8|5142.4|5132.4|112
1588684200000|2020-05-05 13:10:00|5148.9|5138.9|5150.1|5140.1|5154|5144|5148.9|5138.9|79
1588684500000|2020-05-05 13:15:00|5150.4|5140.4|5149.1|5139.1|5151.8|5141.8|5148.4|5138.4|74
1588684800000|2020-05-05 13:20:00|5148.9|5138.9|5144.3|5134.3|5149.4|5139.4|5143.6|5133.6|93
1588685100000|2020-05-05 13:25:00|5144.4|5134.4|5139.6|5129.6|5145.1|5135.1|5138.6|5128.6|107
1588685400000|2020-05-05 13:30:00|5139.9|5129.9|5146.4|5136.4|5148.5|5138.5|5137.4|5127.4|207
1588685700000|2020-05-05 13:35:00|5146.6|5136.6|5147.4|5137.4|5150.1|5140.1|5146.6|5136.6|129
1588686000000|2020-05-05 13:40:00|5147.1|5137.1|5157.1|5147.1|5158.9|5148.9|5147.1|5137.1|162
1588686300000|2020-05-05 13:45:00|5156.9|5146.9|5161.4|5151.4|5161.6|5151.6|5156.4|5146.4|144
1588686600000|2020-05-05 13:50:00|5161.6|5151.6|5155.8|5145.8|5163.6|5153.6|5153.6|5143.6|175
1588686900000|2020-05-05 13:55:00|5156.1|5146.1|5151.5|5141.5|5159.4|5149.4|5147.6|5137.6|108
1588687200000|2020-05-05 14:00:00|5150.4|5140.4|5142|5132|5154.4|5144.4|5141.1|5131.1|205
1588687500000|2020-05-05 14:05:00|5141.6|5131.6|5146.1|5136.1|5146.6|5136.6|5140.3|5130.3|141
1588687800000|2020-05-05 14:10:00|5145.9|5135.9|5143.4|5133.4|5146.1|5136.1|5141.6|5131.6|135
1588688100000|2020-05-05 14:15:00|5143.3|5133.3|5148.9|5138.9|5148.9|5138.9|5141.6|5131.6|118
1588688400000|2020-05-05 14:20:00|5148.8|5138.8|5144.3|5134.3|5149.9|5139.9|5142.9|5132.9|131
1588688700000|2020-05-05 14:25:00|5144.4|5134.4|5130.4|5120.4|5146|5136|5130.4|5120.4|225
1588689000000|2020-05-05 14:30:00|5130.1|5120.1|5132.4|5122.4|5132.4|5122.4|5123.1|5113.1|255
1588689300000|2020-05-05 14:35:00|5132.3|5122.3|5129.4|5119.4|5133.4|5123.4|5128.1|5118.1|113
1588689600000|2020-05-05 14:40:00|5129.6|5119.6|5125.8|5115.8|5131.4|5121.4|5124.4|5114.4|137
1588689900000|2020-05-05 14:45:00|5125.9|5115.9|5124.1|5114.1|5126.4|5116.4|5121.6|5111.6|118
1588690200000|2020-05-05 14:50:00|5123.6|5113.6|5128.1|5118.1|5132.4|5122.4|5123.6|5113.6|103
1588690500000|2020-05-05 14:55:00|5128|5118|5126.4|5116.4|5131.4|5121.4|5124.8|5114.8|114
1588690800000|2020-05-05 15:00:00|5125.9|5115.9|5128.1|5118.1|5128.4|5118.4|5124.9|5114.9|80
1588691100000|2020-05-05 15:05:00|5127.9|5117.9|5128|5118|5128.4|5118.4|5126.1|5116.1|81
1588691400000|2020-05-05 15:10:00|5128.1|5118.1|5129.9|5119.9|5130.1|5120.1|5126.9|5116.9|69
1588691700000|2020-05-05 15:15:00|5130.1|5120.1|5136.4|5126.4|5137.9|5127.9|5130.1|5120.1|135
1588692000000|2020-05-05 15:20:00|5136.1|5126.1|5143.6|5133.6|5145.3|5135.3|5135.9|5125.9|75
1588692300000|2020-05-05 15:25:00|5143.4|5133.4|5143.4|5133.4|5143.4|5133.4|5138.9|5128.9|93
1588692600000|2020-05-05 15:30:00|5143.1|5133.1|5143.3|5133.3|5145.4|5135.4|5140.4|5130.4|91
1588692900000|2020-05-05 15:35:00|5143|5133|5143.6|5133.6|5145.4|5135.4|5142.1|5132.1|67
1588693200000|2020-05-05 15:40:00|5143.8|5133.8|5158.1|5148.1|5158.4|5148.4|5141.6|5131.6|151
1588693500000|2020-05-05 15:45:00|5157.9|5147.9|5164.4|5154.4|5168.5|5158.5|5155.9|5145.9|189
1588693800000|2020-05-05 15:50:00|5164.9|5154.9|5163|5153|5166.4|5156.4|5161.6|5151.6|93
1588694100000|2020-05-05 15:55:00|5163.3|5153.3|5166.3|5156.3|5166.3|5156.3|5159.9|5149.9|94
1588694400000|2020-05-05 16:00:00|5165.9|5155.9|5173.8|5163.8|5179.4|5169.4|5165.6|5155.6|108
1588694700000|2020-05-05 16:05:00|5173.3|5163.3|5178.4|5168.4|5183.8|5173.8|5173.3|5163.3|125
1588695000000|2020-05-05 16:10:00|5178.6|5168.6|5175|5165|5179.1|5169.1|5172.4|5162.4|64
1588695300000|2020-05-05 16:15:00|5174.9|5164.9|5181.9|5171.9|5182.4|5172.4|5174.1|5164.1|67
1588695600000|2020-05-05 16:20:00|5182|5172|5179.5|5169.5|5182.1|5172.1|5179.1|5169.1|72
1588695900000|2020-05-05 16:25:00|5179.6|5169.6|5180.4|5170.4|5182.9|5172.9|5178.4|5168.4|86
1588696200000|2020-05-05 16:30:00|5180.6|5170.6|5182.6|5172.6|5186.1|5176.1|5180.6|5170.6|128
1588696500000|2020-05-05 16:35:00|5182.4|5172.4|5180.6|5170.6|5183|5173|5178.3|5168.3|75
1588696800000|2020-05-05 16:40:00|5180.8|5170.8|5177.8|5167.8|5182.6|5172.6|5174.4|5164.4|106
1588697100000|2020-05-05 16:45:00|5178.1|5168.1|5180.1|5170.1|5181.9|5171.9|5176.9|5166.9|77
1588697400000|2020-05-05 16:50:00|5180.6|5170.6|5182.6|5172.6|5182.9|5172.9|5175.9|5165.9|79
1588697700000|2020-05-05 16:55:00|5182.9|5172.9|5179.6|5169.6|5182.9|5172.9|5175.9|5165.9|84
1588723200000|2020-05-06 00:00:00|5174.8|5164.8|5176.3|5166.3|5178|5168|5174.6|5164.6|38
1588723500000|2020-05-06 00:05:00|5176|5166|5173.6|5163.6|5176.8|5166.8|5173.3|5163.3|34
1588723800000|2020-05-06 00:10:00|5173.5|5163.5|5176.3|5166.3|5177.1|5167.1|5170.8|5160.8|60
1588724100000|2020-05-06 00:15:00|5176|5166|5163.6|5153.6|5176.3|5166.3|5162.9|5152.9|66
1588724400000|2020-05-06 00:20:00|5163.8|5153.8|5163.6|5153.6|5168.1|5158.1|5163|5153|77
1588724700000|2020-05-06 00:25:00|5163.9|5153.9|5165.1|5155.1|5167.5|5157.5|5162.9|5152.9|75
1588725000000|2020-05-06 00:30:00|5164.9|5154.9|5162.4|5152.4|5165.8|5155.8|5160.9|5150.9|85
1588725300000|2020-05-06 00:35:00|5162.9|5152.9|5173.1|5163.1|5173.1|5163.1|5162.4|5152.4|73
1588725600000|2020-05-06 00:40:00|5172.9|5162.9|5170.1|5160.1|5172.9|5162.9|5168.1|5158.1|79
1588725900000|2020-05-06 00:45:00|5169.9|5159.9|5166.9|5156.9|5170.1|5160.1|5166.6|5156.6|38
1588726200000|2020-05-06 00:50:00|5167.4|5157.4|5150.9|5140.9|5167.6|5157.6|5150.9|5140.9|121
1588726500000|2020-05-06 00:55:00|5151.3|5141.3|5162.1|5152.1|5165.4|5155.4|5151.3|5141.3|144
1588726800000|2020-05-06 01:00:00|5162.3|5152.3|5180.6|5170.6|5193.6|5183.6|5162.3|5152.3|544
1588727100000|2020-05-06 01:05:00|5180.9|5170.9|5166.6|5156.6|5181.1|5171.1|5164.1|5154.1|306
1588727400000|2020-05-06 01:10:00|5166.9|5156.9|5164.6|5154.6|5171|5161|5163|5153|223
1588727700000|2020-05-06 01:15:00|5164.4|5154.4|5169.4|5159.4|5169.5|5159.5|5161.4|5151.4|175
1588728000000|2020-05-06 01:20:00|5169.6|5159.6|5176.4|5166.4|5178.5|5168.5|5166.1|5156.1|225
1588728300000|2020-05-06 01:25:00|5176.3|5166.3|5183.8|5173.8|5185.9|5175.9|5175.4|5165.4|257
1588728600000|2020-05-06 01:30:00|5184.3|5174.3|5189.1|5179.1|5191.3|5181.3|5183.9|5173.9|201
1588728900000|2020-05-06 01:35:00|5189.3|5179.3|5187.3|5177.3|5190.9|5180.9|5184.6|5174.6|136
1588729200000|2020-05-06 01:40:00|5187.5|5177.5|5187|5177|5190.1|5180.1|5186.4|5176.4|151
1588729500000|2020-05-06 01:45:00|5187.3|5177.3|5189|5179|5192.1|5182.1|5187.3|5177.3|94
1588729800000|2020-05-06 01:50:00|5189.5|5179.5|5196.5|5186.5|5196.5|5186.5|5189.1|5179.1|127
1588730100000|2020-05-06 01:55:00|5196.6|5186.6|5199|5189|5199.4|5189.4|5195.4|5185.4|86
1588730400000|2020-05-06 02:00:00|5198.9|5188.9|5199.9|5189.9|5200.9|5190.9|5197.6|5187.6|103
1588730700000|2020-05-06 02:05:00|5199.5|5189.5|5204.4|5194.4|5204.4|5194.4|5199.5|5189.5|97
1588731000000|2020-05-06 02:10:00|5206.9|5196.9|5201.8|5191.8|5209.4|5199.4|5200.4|5190.4|114
1588731300000|2020-05-06 02:15:00|5201.9|5191.9|5197.5|5187.5|5201.9|5191.9|5193.6|5183.6|87
1588731600000|2020-05-06 02:20:00|5198.1|5188.1|5198.8|5188.8|5200.4|5190.4|5196.8|5186.8|53
1588731900000|2020-05-06 02:25:00|5198.5|5188.5|5200.1|5190.1|5200.6|5190.6|5198.4|5188.4|66
1588732200000|2020-05-06 02:30:00|5200.4|5190.4|5202|5192|5202.1|5192.1|5197.9|5187.9|140
1588732500000|2020-05-06 02:35:00|5201.1|5191.1|5200.8|5190.8|5205|5195|5199.6|5189.6|82
1588732800000|2020-05-06 02:40:00|5201.1|5191.1|5202.6|5192.6|5204.9|5194.9|5201.1|5191.1|71
1588733100000|2020-05-06 02:45:00|5202.4|5192.4|5207.4|5197.4|5207.4|5197.4|5201.5|5191.5|97
1588733400000|2020-05-06 02:50:00|5207.6|5197.6|5209.4|5199.4|5209.4|5199.4|5205.9|5195.9|109
1588733700000|2020-05-06 02:55:00|5209.6|5199.6|5206.8|5196.8|5211.5|5201.5|5204|5194|202
1588734000000|2020-05-06 03:00:00|5207|5197|5203.6|5193.6|5208.1|5198.1|5202.9|5192.9|118
1588734300000|2020-05-06 03:05:00|5204.1|5194.1|5203.1|5193.1|5205.6|5195.6|5202.3|5192.3|88
1588734600000|2020-05-06 03:10:00|5202.9|5192.9|5204.5|5194.5|5204.6|5194.6|5202.1|5192.1|44
1588734900000|2020-05-06 03:15:00|5204.8|5194.8|5205.5|5195.5|5206.1|5196.1|5203.8|5193.8|49
1588735200000|2020-05-06 03:20:00|5205.3|5195.3|5204.1|5194.1|5206.1|5196.1|5204.1|5194.1|53
1588735500000|2020-05-06 03:25:00|5204.4|5194.4|5205.3|5195.3|5205.5|5195.5|5204.1|5194.1|40
1588735800000|2020-05-06 03:30:00|5205|5195|5207.4|5197.4|5207.6|5197.6|5204.6|5194.6|32
1588736100000|2020-05-06 03:35:00|5207.1|5197.1|5205.8|5195.8|5207.4|5197.4|5205.8|5195.8|33
1588736400000|2020-05-06 03:40:00|5206|5196|5205.6|5195.6|5208.1|5198.1|5205.6|5195.6|21
1588736700000|2020-05-06 03:45:00|5205.4|5195.4|5199.1|5189.1|5205.4|5195.4|5198.8|5188.8|73
1588737000000|2020-05-06 03:50:00|5198.9|5188.9|5200.1|5190.1|5201.1|5191.1|5197.5|5187.5|44
1588737300000|2020-05-06 03:55:00|5200.4|5190.4|5202.1|5192.1|5202.5|5192.5|5200.1|5190.1|28
1588737600000|2020-05-06 04:00:00|5202.4|5192.4|5201.6|5191.6|5203.6|5193.6|5201.4|5191.4|33
1588737900000|2020-05-06 04:05:00|5201.4|5191.4|5199.1|5189.1|5201.4|5191.4|5199.1|5189.1|46
1588738200000|2020-05-06 04:10:00|5199.4|5189.4|5200|5190|5202.6|5192.6|5199.1|5189.1|56
1588738500000|2020-05-06 04:15:00|5200.4|5190.4|5202.1|5192.1|5202.6|5192.6|5198.9|5188.9|37
1588738800000|2020-05-06 04:20:00|5202.4|5192.4|5204.1|5194.1|5204.6|5194.6|5202.1|5192.1|39
1588739100000|2020-05-06 04:25:00|5204.4|5194.4|5205|5195|5205.9|5195.9|5204|5194|17
1588739400000|2020-05-06 04:30:00|5204.8|5194.8|5205.4|5195.4|5206.6|5196.6|5204|5194|30
1588739700000|2020-05-06 04:35:00|5205.6|5195.6|5206.5|5196.5|5207.3|5197.3|5205.4|5195.4|14
1588740000000|2020-05-06 04:40:00|5206.4|5196.4|5207.4|5197.4|5207.4|5197.4|5206.4|5196.4|21
1588740300000|2020-05-06 04:45:00|5207.6|5197.6|5206.4|5196.4|5207.9|5197.9|5206.4|5196.4|13
1588740600000|2020-05-06 04:50:00|5206.6|5196.6|5207.1|5197.1|5207.4|5197.4|5206.4|5196.4|10
1588740900000|2020-05-06 04:55:00|5206.9|5196.9|5207.4|5197.4|5207.5|5197.5|5206.1|5196.1|27
1588741200000|2020-05-06 05:00:00|5207.3|5197.3|5203.4|5193.4|5207.3|5197.3|5203.3|5193.3|26
1588741500000|2020-05-06 05:05:00|5202.8|5192.8|5205.9|5195.9|5208.5|5198.5|5201.3|5191.3|75
1588741800000|2020-05-06 05:10:00|5205.6|5195.6|5202.9|5192.9|5209|5199|5202.9|5192.9|45
1588742100000|2020-05-06 05:15:00|5203.1|5193.1|5203.1|5193.1|5206.6|5196.6|5201.1|5191.1|122
1588742400000|2020-05-06 05:20:00|5202.9|5192.9|5204.4|5194.4|5204.9|5194.9|5202.9|5192.9|43
1588742700000|2020-05-06 05:25:00|5204.1|5194.1|5202.4|5192.4|5204.1|5194.1|5201.3|5191.3|38
1588743000000|2020-05-06 05:30:00|5202.6|5192.6|5203.6|5193.6|5203.8|5193.8|5200.6|5190.6|80
1588743300000|2020-05-06 05:35:00|5203.8|5193.8|5207.9|5197.9|5209|5199|5203.8|5193.8|69
1588743600000|2020-05-06 05:40:00|5207.6|5197.6|5207.6|5197.6|5208.1|5198.1|5204.3|5194.3|98
1588743900000|2020-05-06 05:45:00|5207.9|5197.9|5209.6|5199.6|5215.6|5205.6|5206.6|5196.6|139
1588744200000|2020-05-06 05:50:00|5209.4|5199.4|5209.3|5199.3|5209.4|5199.4|5206.9|5196.9|100
1588744500000|2020-05-06 05:55:00|5209|5199|5212.4|5202.4|5212.4|5202.4|5206.9|5196.9|85
1588744800000|2020-05-06 06:00:00|5212.5|5202.5|5212.9|5202.9|5215.6|5205.6|5212.1|5202.1|133
1588745100000|2020-05-06 06:05:00|5213.1|5203.1|5210.4|5200.4|5214.9|5204.9|5210.4|5200.4|92
1588745400000|2020-05-06 06:10:00|5210.6|5200.6|5210.4|5200.4|5211.4|5201.4|5206.4|5196.4|123
1588745700000|2020-05-06 06:15:00|5209.9|5199.9|5212.9|5202.9|5212.9|5202.9|5208.9|5198.9|55
1588746000000|2020-05-06 06:20:00|5213.4|5203.4|5216.1|5206.1|5216.6|5206.6|5211.8|5201.8|139
1588746300000|2020-05-06 06:25:00|5215.6|5205.6|5216.8|5206.8|5221.1|5211.1|5215.6|5205.6|142
1588746600000|2020-05-06 06:30:00|5217|5207|5217.9|5207.9|5221.9|5211.9|5215.6|5205.6|120
1588746900000|2020-05-06 06:35:00|5218.1|5208.1|5223|5213|5223.6|5213.6|5217.1|5207.1|123
1588747200000|2020-05-06 06:40:00|5223.1|5213.1|5222.9|5212.9|5223.5|5213.5|5221.3|5211.3|104
1588747500000|2020-05-06 06:45:00|5222.6|5212.6|5218.9|5208.9|5222.6|5212.6|5217.6|5207.6|136
1588747800000|2020-05-06 06:50:00|5218.6|5208.6|5218.1|5208.1|5219.3|5209.3|5211.6|5201.6|170
1588748100000|2020-05-06 06:55:00|5218.4|5208.4|5214|5204|5219.9|5209.9|5213.4|5203.4|93
1588748400000|2020-05-06 07:00:00|5214.1|5204.1|5220|5210|5222.4|5212.4|5214.1|5204.1|109
1588748700000|2020-05-06 07:05:00|5220.3|5210.3|5217.4|5207.4|5222|5212|5216.6|5206.6|143
1588749000000|2020-05-06 07:10:00|5217.6|5207.6|5212.6|5202.6|5218.8|5208.8|5210.6|5200.6|127
1588749300000|2020-05-06 07:15:00|5213.4|5203.4|5217.4|5207.4|5218.9|5208.9|5211.1|5201.1|87
1588749600000|2020-05-06 07:20:00|5217.6|5207.6|5220.6|5210.6|5221.1|5211.1|5216.5|5206.5|70
1588749900000|2020-05-06 07:25:00|5220.9|5210.9|5216.8|5206.8|5221.9|5211.9|5215.6|5205.6|83
1588750200000|2020-05-06 07:30:00|5216.5|5206.5|5215.1|5205.1|5217.1|5207.1|5212.1|5202.1|85
1588750500000|2020-05-06 07:35:00|5214.9|5204.9|5215.4|5205.4|5216.1|5206.1|5212.9|5202.9|81
1588750800000|2020-05-06 07:40:00|5215.1|5205.1|5215.6|5205.6|5216.6|5206.6|5213.6|5203.6|70
1588751100000|2020-05-06 07:45:00|5215.9|5205.9|5218.8|5208.8|5218.8|5208.8|5213.8|5203.8|92
1588751400000|2020-05-06 07:50:00|5218.1|5208.1|5217.1|5207.1|5219.4|5209.4|5216.9|5206.9|45
1588751700000|2020-05-06 07:55:00|5217.3|5207.3|5214.8|5204.8|5217.9|5207.9|5214|5204|61
1588752000000|2020-05-06 08:00:00|5215|5205|5215.4|5205.4|5216.9|5206.9|5215|5205|39
1588752300000|2020-05-06 08:05:00|5215.6|5205.6|5219.3|5209.3|5219.6|5209.6|5215.4|5205.4|45
1588752600000|2020-05-06 08:10:00|5218.9|5208.9|5221.1|5211.1|5222.1|5212.1|5217.6|5207.6|61
1588752900000|2020-05-06 08:15:00|5221.4|5211.4|5219.6|5209.6|5221.9|5211.9|5218.1|5208.1|56
1588753200000|2020-05-06 08:20:00|5219.4|5209.4|5207.1|5197.1|5219.4|5209.4|5206.1|5196.1|77
1588753500000|2020-05-06 08:25:00|5206.9|5196.9|5206.9|5196.9|5210.5|5200.5|5206.6|5196.6|91
1588753800000|2020-05-06 08:30:00|5207.1|5197.1|5212.6|5202.6|5212.6|5202.6|5207.1|5197.1|61
1588754100000|2020-05-06 08:35:00|5213.1|5203.1|5209.4|5199.4|5215.4|5205.4|5208.6|5198.6|84
1588754400000|2020-05-06 08:40:00|5209.6|5199.6|5211.4|5201.4|5211.4|5201.4|5208.6|5198.6|64
1588754700000|2020-05-06 08:45:00|5211.1|5201.1|5211.4|5201.4|5211.6|5201.6|5210.1|5200.1|44
1588755000000|2020-05-06 08:50:00|5211.6|5201.6|5213.6|5203.6|5214.4|5204.4|5210.1|5200.1|67
1588755300000|2020-05-06 08:55:00|5213.5|5203.5|5213.1|5203.1|5213.8|5203.8|5212.3|5202.3|53
1588755600000|2020-05-06 09:00:00|5213.4|5203.4|5218.5|5208.5|5219.1|5209.1|5213.1|5203.1|75
1588755900000|2020-05-06 09:05:00|5218.6|5208.6|5219.4|5209.4|5220.4|5210.4|5216.4|5206.4|74
1588756200000|2020-05-06 09:10:00|5219.6|5209.6|5217.4|5207.4|5219.6|5209.6|5217.4|5207.4|24
1588756500000|2020-05-06 09:15:00|5217.6|5207.6|5218.9|5208.9|5219.1|5209.1|5217.4|5207.4|33
1588756800000|2020-05-06 09:20:00|5218.6|5208.6|5218.9|5208.9|5219.6|5209.6|5218.1|5208.1|18
1588757100000|2020-05-06 09:25:00|5219.1|5209.1|5221|5211|5221.6|5211.6|5218.8|5208.8|33
1588757400000|2020-05-06 09:30:00|5221.1|5211.1|5217.9|5207.9|5221.4|5211.4|5217.9|5207.9|50
1588757700000|2020-05-06 09:35:00|5217.6|5207.6|5216.9|5206.9|5219.4|5209.4|5216.9|5206.9|31
1588758000000|2020-05-06 09:40:00|5216.3|5206.3|5216.1|5206.1|5216.5|5206.5|5213.6|5203.6|41
1588758300000|2020-05-06 09:45:00|5216|5206|5215.1|5205.1|5217.3|5207.3|5215|5205|32
1588758600000|2020-05-06 09:50:00|5215.3|5205.3|5215.9|5205.9|5216.8|5206.8|5214.1|5204.1|34
1588758900000|2020-05-06 09:55:00|5216.1|5206.1|5216.1|5206.1|5216.8|5206.8|5214.9|5204.9|21
1588759200000|2020-05-06 10:00:00|5216.4|5206.4|5213.9|5203.9|5216.6|5206.6|5213.6|5203.6|40
1588759500000|2020-05-06 10:05:00|5214.1|5204.1|5213.1|5203.1|5215.9|5205.9|5212.6|5202.6|55
1588759800000|2020-05-06 10:10:00|5213.4|5203.4|5211.4|5201.4|5214.1|5204.1|5210.9|5200.9|40
1588760100000|2020-05-06 10:15:00|5211.5|5201.5|5210.6|5200.6|5211.6|5201.6|5208.1|5198.1|77
1588760400000|2020-05-06 10:20:00|5210.4|5200.4|5203|5193|5210.4|5200.4|5203|5193|67
1588760700000|2020-05-06 10:25:00|5203.1|5193.1|5207.6|5197.6|5208.5|5198.5|5201.9|5191.9|91
1588761000000|2020-05-06 10:30:00|5207.9|5197.9|5206.9|5196.9|5208.6|5198.6|5205.6|5195.6|52
1588761300000|2020-05-06 10:35:00|5206.8|5196.8|5209.6|5199.6|5209.8|5199.8|5205.9|5195.9|50
1588761600000|2020-05-06 10:40:00|5209.8|5199.8|5208.1|5198.1|5210|5200|5208.1|5198.1|59
1588761900000|2020-05-06 10:45:00|5208.3|5198.3|5209.1|5199.1|5209.4|5199.4|5206.6|5196.6|59
1588762200000|2020-05-06 10:50:00|5208.9|5198.9|5205.4|5195.4|5208.9|5198.9|5205.4|5195.4|42
1588762500000|2020-05-06 10:55:00|5205.6|5195.6|5203.6|5193.6|5206.4|5196.4|5201.8|5191.8|71
1588762800000|2020-05-06 11:00:00|5203.9|5193.9|5203.1|5193.1|5204.9|5194.9|5202.9|5192.9|61
1588763100000|2020-05-06 11:05:00|5203.4|5193.4|5201.4|5191.4|5204.1|5194.1|5200.8|5190.8|72
1588763400000|2020-05-06 11:10:00|5201.6|5191.6|5207.6|5197.6|5208.9|5198.9|5198.1|5188.1|102
1588763700000|2020-05-06 11:15:00|5207.4|5197.4|5215.3|5205.3|5216.8|5206.8|5207.3|5197.3|83
1588764000000|2020-05-06 11:20:00|5215.1|5205.1|5217.4|5207.4|5217.9|5207.9|5214.6|5204.6|55
1588764300000|2020-05-06 11:25:00|5217.6|5207.6|5217.6|5207.6|5218.6|5208.6|5215.9|5205.9|78
1588764600000|2020-05-06 11:30:00|5217.1|5207.1|5238.9|5228.9|5244.5|5234.5|5217.1|5207.1|343
1588764900000|2020-05-06 11:35:00|5239.1|5229.1|5236.6|5226.6|5239.6|5229.6|5230.4|5220.4|163
1588765200000|2020-05-06 11:40:00|5236.8|5226.8|5231.1|5221.1|5237.4|5227.4|5230.9|5220.9|73
1588765500000|2020-05-06 11:45:00|5231|5221|5230.6|5220.6|5232.8|5222.8|5226.6|5216.6|90
1588765800000|2020-05-06 11:50:00|5231.6|5221.6|5231.4|5221.4|5235.4|5225.4|5231.4|5221.4|81
1588766100000|2020-05-06 11:55:00|5231.1|5221.1|5227.9|5217.9|5232.8|5222.8|5226.9|5216.9|79
1588766400000|2020-05-06 12:00:00|5228.1|5218.1|5235.4|5225.4|5237.1|5227.1|5228.1|5218.1|93
1588766700000|2020-05-06 12:05:00|5235.1|5225.1|5245.1|5235.1|5245.1|5235.1|5233.1|5223.1|91
1588767000000|2020-05-06 12:10:00|5244.9|5234.9|5240.1|5230.1|5246.4|5236.4|5238.1|5228.1|164
1588767300000|2020-05-06 12:15:00|5240.3|5230.3|5224.1|5214.1|5240.8|5230.8|5223.4|5213.4|192
1588767600000|2020-05-06 12:20:00|5224.3|5214.3|5223.6|5213.6|5228.1|5218.1|5222.5|5212.5|154
1588767900000|2020-05-06 12:25:00|5223.8|5213.8|5227.9|5217.9|5229.8|5219.8|5223.3|5213.3|129
1588768200000|2020-05-06 12:30:00|5227.6|5217.6|5224.8|5214.8|5228.5|5218.5|5224.4|5214.4|79
1588768500000|2020-05-06 12:35:00|5224.4|5214.4|5223.4|5213.4|5224.4|5214.4|5220.1|5210.1|110
1588768800000|2020-05-06 12:40:00|5223|5213|5210.4|5200.4|5223.6|5213.6|5209.4|5199.4|139
1588769100000|2020-05-06 12:45:00|5210.1|5200.1|5216|5206|5216.6|5206.6|5209.4|5199.4|137
1588769400000|2020-05-06 12:50:00|5216.3|5206.3|5220.1|5210.1|5221.5|5211.5|5212.6|5202.6|100
1588769700000|2020-05-06 12:55:00|5219.6|5209.6|5215.1|5205.1|5220.6|5210.6|5211.1|5201.1|110
1588770000000|2020-05-06 13:00:00|5215.4|5205.4|5227.6|5217.6|5229.9|5219.9|5210.9|5200.9|300
1588770300000|2020-05-06 13:05:00|5227.4|5217.4|5214|5204|5228.9|5218.9|5211.8|5201.8|241
1588770600000|2020-05-06 13:10:00|5213.9|5203.9|5214.1|5204.1|5215.1|5205.1|5206.9|5196.9|132
1588770900000|2020-05-06 13:15:00|5214.4|5204.4|5211.6|5201.6|5220.5|5210.5|5211.4|5201.4|136
1588771200000|2020-05-06 13:20:00|5210.9|5200.9|5222.3|5212.3|5222.9|5212.9|5210.4|5200.4|131
1588771500000|2020-05-06 13:25:00|5222.5|5212.5|5224|5214|5227.6|5217.6|5221.4|5211.4|116
1588771800000|2020-05-06 13:30:00|5224.1|5214.1|5220|5210|5225.9|5215.9|5218.1|5208.1|210
1588772100000|2020-05-06 13:35:00|5219.9|5209.9|5218.5|5208.5|5223.6|5213.6|5217.4|5207.4|188
1588772400000|2020-05-06 13:40:00|5218.4|5208.4|5221.3|5211.3|5221.8|5211.8|5215.9|5205.9|204
1588772700000|2020-05-06 13:45:00|5221.5|5211.5|5217.1|5207.1|5226.9|5216.9|5216.5|5206.5|127
1588773000000|2020-05-06 13:50:00|5216.9|5206.9|5213.6|5203.6|5217.8|5207.8|5213.5|5203.5|211
1588773300000|2020-05-06 13:55:00|5213.4|5203.4|5207.9|5197.9|5213.8|5203.8|5206.6|5196.6|310
1588773600000|2020-05-06 14:00:00|5207.8|5197.8|5206.1|5196.1|5213.4|5203.4|5203.6|5193.6|284
1588773900000|2020-05-06 14:05:00|5205.9|5195.9|5197.1|5187.1|5207.9|5197.9|5196.8|5186.8|255
1588774200000|2020-05-06 14:10:00|5197|5187|5193.9|5183.9|5198.4|5188.4|5192.4|5182.4|230
1588774500000|2020-05-06 14:15:00|5193.6|5183.6|5193.6|5183.6|5198.6|5188.6|5191.6|5181.6|225
1588774800000|2020-05-06 14:20:00|5193.3|5183.3|5196.4|5186.4|5198.9|5188.9|5192|5182|143
1588775100000|2020-05-06 14:25:00|5196.1|5186.1|5200.6|5190.6|5201.9|5191.9|5194|5184|119
1588775400000|2020-05-06 14:30:00|5200.9|5190.9|5198.6|5188.6|5203.1|5193.1|5197.9|5187.9|167
1588775700000|2020-05-06 14:35:00|5198.4|5188.4|5195.4|5185.4|5199.4|5189.4|5192.9|5182.9|165
1588776000000|2020-05-06 14:40:00|5195.6|5185.6|5209.9|5199.9|5210.1|5200.1|5192.8|5182.8|179
1588776300000|2020-05-06 14:45:00|5209.8|5199.8|5220.6|5210.6|5222|5212|5208.1|5198.1|212
1588776600000|2020-05-06 14:50:00|5221|5211|5213.6|5203.6|5222.3|5212.3|5213|5203|157
1588776900000|2020-05-06 14:55:00|5214.1|5204.1|5215.9|5205.9|5219.5|5209.5|5213.4|5203.4|146
1588777200000|2020-05-06 15:00:00|5216.1|5206.1|5210.4|5200.4|5216.6|5206.6|5208.8|5198.8|150
1588777500000|2020-05-06 15:05:00|5210.6|5200.6|5209.5|5199.5|5212.9|5202.9|5207|5197|138
1588777800000|2020-05-06 15:10:00|5209.3|5199.3|5204.3|5194.3|5210.6|5200.6|5202.6|5192.6|120
1588778100000|2020-05-06 15:15:00|5204.1|5194.1|5205.4|5195.4|5207.8|5197.8|5200.6|5190.6|107
1588778400000|2020-05-06 15:20:00|5205.6|5195.6|5200.4|5190.4|5205.9|5195.9|5198.9|5188.9|71
1588778700000|2020-05-06 15:25:00|5200|5190|5200.1|5190.1|5200.6|5190.6|5194.6|5184.6|91
1588779000000|2020-05-06 15:30:00|5200.4|5190.4|5196.1|5186.1|5200.6|5190.6|5196.1|5186.1|84
1588779300000|2020-05-06 15:35:00|5196.4|5186.4|5206.6|5196.6|5208.4|5198.4|5195.8|5185.8|146
1588779600000|2020-05-06 15:40:00|5206.4|5196.4|5202.1|5192.1|5206.4|5196.4|5198.6|5188.6|113
1588779900000|2020-05-06 15:45:00|5202.4|5192.4|5202.3|5192.3|5204.5|5194.5|5199.1|5189.1|130
1588780200000|2020-05-06 15:50:00|5201.9|5191.9|5203.4|5193.4|5203.4|5193.4|5197.6|5187.6|86
1588780500000|2020-05-06 15:55:00|5203.1|5193.1|5208.4|5198.4|5209.3|5199.3|5202.6|5192.6|119
1588780800000|2020-05-06 16:00:00|5208.3|5198.3|5206.3|5196.3|5208.3|5198.3|5202.4|5192.4|118
1588781100000|2020-05-06 16:05:00|5206.5|5196.5|5205.4|5195.4|5207.1|5197.1|5203.5|5193.5|97
1588781400000|2020-05-06 16:10:00|5205.6|5195.6|5202.8|5192.8|5205.9|5195.9|5199.1|5189.1|128
1588781700000|2020-05-06 16:15:00|5202.9|5192.9|5212.5|5202.5|5212.5|5202.5|5202.9|5192.9|81
1588782000000|2020-05-06 16:20:00|5212.4|5202.4|5213.4|5203.4|5213.4|5203.4|5207.9|5197.9|123
1588782300000|2020-05-06 16:25:00|5213.6|5203.6|5213.1|5203.1|5213.6|5203.6|5209.6|5199.6|131
1588782600000|2020-05-06 16:30:00|5213.4|5203.4|5216.4|5206.4|5217.6|5207.6|5212.6|5202.6|137
1588782900000|2020-05-06 16:35:00|5216.3|5206.3|5217.8|5207.8|5218.8|5208.8|5215.3|5205.3|116
1588783200000|2020-05-06 16:40:00|5218|5208|5213.6|5203.6|5218.4|5208.4|5213.3|5203.3|95
1588783500000|2020-05-06 16:45:00|5213.8|5203.8|5215.5|5205.5|5217.6|5207.6|5213.8|5203.8|101
1588783800000|2020-05-06 16:50:00|5215.6|5205.6|5216.9|5206.9|5217.4|5207.4|5213.9|5203.9|81
1588784100000|2020-05-06 16:55:00|5217.1|5207.1|5213.9|5203.9|5218.6|5208.6|5213.6|5203.6|139
1588809600000|2020-05-07 00:00:00|5204.3|5194.3|5204.3|5194.3|5204.3|5194.3|5201.9|5191.9|36
1588809900000|2020-05-07 00:05:00|5207|5197|5206.6|5196.6|5208.1|5198.1|5205.8|5195.8|49
1588810200000|2020-05-07 00:10:00|5206.3|5196.3|5207.8|5197.8|5208.1|5198.1|5205|5195|40
1588810500000|2020-05-07 00:15:00|5207.3|5197.3|5206|5196|5207.3|5197.3|5205.8|5195.8|24
1588810800000|2020-05-07 00:20:00|5205.8|5195.8|5203.8|5193.8|5205.8|5195.8|5201.5|5191.5|29
1588811100000|2020-05-07 00:25:00|5203.1|5193.1|5203.8|5193.8|5205.6|5195.6|5202.4|5192.4|47
1588811400000|2020-05-07 00:30:00|5203.6|5193.6|5204.9|5194.9|5205.3|5195.3|5203.4|5193.4|31
1588811700000|2020-05-07 00:35:00|5205|5195|5205.9|5195.9|5206.5|5196.5|5204.9|5194.9|22
1588812000000|2020-05-07 00:40:00|5205.5|5195.5|5208.5|5198.5|5208.5|5198.5|5204.8|5194.8|37
1588812300000|2020-05-07 00:45:00|5209|5199|5210.9|5200.9|5214|5204|5208.9|5198.9|49
1588812600000|2020-05-07 00:50:00|5211.3|5201.3|5210.8|5200.8|5211.6|5201.6|5208.4|5198.4|42
1588812900000|2020-05-07 00:55:00|5210.4|5200.4|5213.4|5203.4|5213.6|5203.6|5210.3|5200.3|39
1588813200000|2020-05-07 01:00:00|5213.6|5203.6|5220.1|5210.1|5221.9|5211.9|5212.3|5202.3|141
1588813500000|2020-05-07 01:05:00|5219.9|5209.9|5213.5|5203.5|5219.9|5209.9|5212.6|5202.6|128
1588813800000|2020-05-07 01:10:00|5213.3|5203.3|5211.1|5201.1|5213.9|5203.9|5208|5198|182
1588814100000|2020-05-07 01:15:00|5211.4|5201.4|5211.8|5201.8|5214.9|5204.9|5210.5|5200.5|108
1588814400000|2020-05-07 01:20:00|5212.1|5202.1|5213.9|5203.9|5215|5205|5211.3|5201.3|51
1588814700000|2020-05-07 01:25:00|5214.1|5204.1|5213.9|5203.9|5215.6|5205.6|5211.4|5201.4|54
1588815000000|2020-05-07 01:30:00|5214|5204|5212.1|5202.1|5215.9|5205.9|5211.4|5201.4|80
1588815300000|2020-05-07 01:35:00|5212.4|5202.4|5212.5|5202.5|5215.6|5205.6|5210.1|5200.1|89
1588815600000|2020-05-07 01:40:00|5212.4|5202.4|5210.6|5200.6|5212.4|5202.4|5208.1|5198.1|92
1588815900000|2020-05-07 01:45:00|5210.1|5200.1|5212.6|5202.6|5215.4|5205.4|5205|5195|151
1588816200000|2020-05-07 01:50:00|5212.9|5202.9|5209|5199|5212.9|5202.9|5208.6|5198.6|100
1588816500000|2020-05-07 01:55:00|5209.3|5199.3|5206.6|5196.6|5210.3|5200.3|5205.6|5195.6|122
1588816800000|2020-05-07 02:00:00|5206.4|5196.4|5205.1|5195.1|5206.9|5196.9|5202.8|5192.8|108
1588817100000|2020-05-07 02:05:00|5206|5196|5208|5198|5208|5198|5203.9|5193.9|63
1588817400000|2020-05-07 02:10:00|5207.9|5197.9|5208.8|5198.8|5209.1|5199.1|5206.3|5196.3|75
1588817700000|2020-05-07 02:15:00|5208.5|5198.5|5205.9|5195.9|5208.8|5198.8|5204.9|5194.9|58
1588818000000|2020-05-07 02:20:00|5205.6|5195.6|5208.4|5198.4|5208.4|5198.4|5205.1|5195.1|36
1588818300000|2020-05-07 02:25:00|5208.1|5198.1|5208.4|5198.4|5210.5|5200.5|5207.6|5197.6|49
1588818600000|2020-05-07 02:30:00|5208.1|5198.1|5211.9|5201.9|5211.9|5201.9|5207.1|5197.1|101
1588818900000|2020-05-07 02:35:00|5211.6|5201.6|5215.1|5205.1|5215.4|5205.4|5211.1|5201.1|110
1588819200000|2020-05-07 02:40:00|5215.4|5205.4|5216.6|5206.6|5217.4|5207.4|5214|5204|86
1588819500000|2020-05-07 02:45:00|5216.9|5206.9|5215.5|5205.5|5218.1|5208.1|5215.1|5205.1|59
1588819800000|2020-05-07 02:50:00|5215.6|5205.6|5214.9|5204.9|5215.6|5205.6|5212.5|5202.5|55
1588820100000|2020-05-07 02:55:00|5214.5|5204.5|5212.9|5202.9|5215.1|5205.1|5211.9|5201.9|62
1588820400000|2020-05-07 03:00:00|5212.6|5202.6|5222.6|5212.6|5224|5214|5211.6|5201.6|144
1588820700000|2020-05-07 03:05:00|5222.9|5212.9|5221.6|5211.6|5224.5|5214.5|5220|5210|98
1588821000000|2020-05-07 03:10:00|5221.9|5211.9|5229.4|5219.4|5229.6|5219.6|5219.6|5209.6|150
1588821300000|2020-05-07 03:15:00|5229.6|5219.6|5229.9|5219.9|5230.3|5220.3|5226|5216|122
1588821600000|2020-05-07 03:20:00|5230|5220|5223.8|5213.8|5230.9|5220.9|5222.9|5212.9|122
1588821900000|2020-05-07 03:25:00|5224.1|5214.1|5224.6|5214.6|5225.1|5215.1|5223.1|5213.1|77
1588822200000|2020-05-07 03:30:00|5224.5|5214.5|5223.8|5213.8|5224.6|5214.6|5223.4|5213.4|30
1588822500000|2020-05-07 03:35:00|5223.5|5213.5|5226.1|5216.1|5226.6|5216.6|5222.6|5212.6|40
1588822800000|2020-05-07 03:40:00|5225.4|5215.4|5224.8|5214.8|5226.5|5216.5|5224.4|5214.4|31
1588823100000|2020-05-07 03:45:00|5224.5|5214.5|5223.9|5213.9|5224.5|5214.5|5223.6|5213.6|5
1588823400000|2020-05-07 03:50:00|5223.8|5213.8|5226.9|5216.9|5228.6|5218.6|5223.6|5213.6|30
1588823700000|2020-05-07 03:55:00|5226.8|5216.8|5226.8|5216.8|5227.4|5217.4|5225.9|5215.9|29
1588824000000|2020-05-07 04:00:00|5226.5|5216.5|5225.9|5215.9|5227.3|5217.3|5224.9|5214.9|27
1588824300000|2020-05-07 04:05:00|5225.8|5215.8|5223.9|5213.9|5225.8|5215.8|5223.4|5213.4|30
1588824600000|2020-05-07 04:10:00|5224|5214|5225.4|5215.4|5225.8|5215.8|5224|5214|15
1588824900000|2020-05-07 04:15:00|5225.6|5215.6|5227.4|5217.4|5227.4|5217.4|5225.4|5215.4|24
1588825200000|2020-05-07 04:20:00|5227.5|5217.5|5229|5219|5229.5|5219.5|5227.5|5217.5|17
1588825500000|2020-05-07 04:25:00|5229.3|5219.3|5229.3|5219.3|5229.9|5219.9|5228.9|5218.9|18
1588825800000|2020-05-07 04:30:00|5229|5219|5228|5218|5229.5|5219.5|5228|5218|27
1588826100000|2020-05-07 04:35:00|5228.3|5218.3|5232.4|5222.4|5233.4|5223.4|5228.3|5218.3|32
1588826400000|2020-05-07 04:40:00|5232.1|5222.1|5232.4|5222.4|5234.8|5224.8|5232.1|5222.1|26
1588826700000|2020-05-07 04:45:00|5232.3|5222.3|5230.5|5220.5|5232.3|5222.3|5229.3|5219.3|40
1588827000000|2020-05-07 04:50:00|5230.3|5220.3|5229.3|5219.3|5230.4|5220.4|5229.3|5219.3|24
1588827300000|2020-05-07 04:55:00|5229.1|5219.1|5229.1|5219.1|5230|5220|5228.5|5218.5|19
1588827600000|2020-05-07 05:00:00|5228.9|5218.9|5223.8|5213.8|5228.9|5218.9|5223.8|5213.8|41
1588827900000|2020-05-07 05:05:00|5223.9|5213.9|5222.8|5212.8|5224.6|5214.6|5222.1|5212.1|25
1588828200000|2020-05-07 05:10:00|5223.6|5213.6|5222.5|5212.5|5225.1|5215.1|5222.5|5212.5|29
1588828500000|2020-05-07 05:15:00|5222.1|5212.1|5222.1|5212.1|5222.3|5212.3|5221.1|5211.1|31
1588828800000|2020-05-07 05:20:00|5221.9|5211.9|5222.1|5212.1|5223.5|5213.5|5221.9|5211.9|31
1588829100000|2020-05-07 05:25:00|5221.9|5211.9|5223.6|5213.6|5224.1|5214.1|5220.9|5210.9|30
1588829400000|2020-05-07 05:30:00|5223.5|5213.5|5221.6|5211.6|5223.5|5213.5|5218.5|5208.5|108
1588829700000|2020-05-07 05:35:00|5221.5|5211.5|5222.8|5212.8|5224.8|5214.8|5221.5|5211.5|66
1588830000000|2020-05-07 05:40:00|5223|5213|5222.9|5212.9|5225.6|5215.6|5222|5212|75
1588830300000|2020-05-07 05:45:00|5222.8|5212.8|5225.8|5215.8|5229.1|5219.1|5222.8|5212.8|143
1588830600000|2020-05-07 05:50:00|5226.1|5216.1|5225.6|5215.6|5227.4|5217.4|5225.3|5215.3|73
1588830900000|2020-05-07 05:55:00|5225.5|5215.5|5226.1|5216.1|5226.6|5216.6|5223.9|5213.9|101
1588831200000|2020-05-07 06:00:00|5226.4|5216.4|5237.4|5227.4|5237.9|5227.9|5225.9|5215.9|154
1588831500000|2020-05-07 06:05:00|5237.6|5227.6|5240.4|5230.4|5242.8|5232.8|5234|5224|202
1588831800000|2020-05-07 06:10:00|5240.5|5230.5|5237.3|5227.3|5241.1|5231.1|5235.8|5225.8|98
1588832100000|2020-05-07 06:15:00|5237.5|5227.5|5235.1|5225.1|5239|5229|5234.6|5224.6|127
1588832400000|2020-05-07 06:20:00|5234.9|5224.9|5235.4|5225.4|5237.6|5227.6|5234.4|5224.4|76
1588832700000|2020-05-07 06:25:00|5235.1|5225.1|5240.6|5230.6|5240.6|5230.6|5233.9|5223.9|85
1588833000000|2020-05-07 06:30:00|5240.4|5230.4|5239.1|5229.1|5240.4|5230.4|5238.1|5228.1|76
1588833300000|2020-05-07 06:35:00|5239.4|5229.4|5237.6|5227.6|5241.6|5231.6|5237.4|5227.4|100
1588833600000|2020-05-07 06:40:00|5237.9|5227.9|5239.9|5229.9|5245.5|5235.5|5236.9|5226.9|133
1588833900000|2020-05-07 06:45:00|5239.8|5229.8|5246|5236|5249.9|5239.9|5239.3|5229.3|212
1588834200000|2020-05-07 06:50:00|5246.3|5236.3|5247.5|5237.5|5251.3|5241.3|5245.8|5235.8|279
1588834500000|2020-05-07 06:55:00|5247.6|5237.6|5251|5241|5253.4|5243.4|5246.9|5236.9|185
1588834800000|2020-05-07 07:00:00|5251.1|5241.1|5244.8|5234.8|5252.3|5242.3|5238.9|5228.9|152
1588835100000|2020-05-07 07:05:00|5244.9|5234.9|5249.1|5239.1|5254.5|5244.5|5240.4|5230.4|208
1588835400000|2020-05-07 07:10:00|5249|5239|5250|5240|5253|5243|5244.3|5234.3|125
1588835700000|2020-05-07 07:15:00|5250.1|5240.1|5252.4|5242.4|5254.4|5244.4|5248.4|5238.4|160
1588836000000|2020-05-07 07:20:00|5252|5242|5252.5|5242.5|5254.4|5244.4|5250.8|5240.8|93
1588836300000|2020-05-07 07:25:00|5252.4|5242.4|5251.6|5241.6|5253.6|5243.6|5249.6|5239.6|114
1588836600000|2020-05-07 07:30:00|5251.9|5241.9|5251.8|5241.8|5252.3|5242.3|5247.4|5237.4|111
1588836900000|2020-05-07 07:35:00|5251.5|5241.5|5249.8|5239.8|5251.5|5241.5|5248.1|5238.1|67
1588837200000|2020-05-07 07:40:00|5249.9|5239.9|5258.9|5248.9|5260.4|5250.4|5249.8|5239.8|127
1588837500000|2020-05-07 07:45:00|5258.6|5248.6|5265.1|5255.1|5268.1|5258.1|5256.6|5246.6|133
1588837800000|2020-05-07 07:50:00|5265.4|5255.4|5261.9|5251.9|5267.4|5257.4|5260.6|5250.6|85
1588838100000|2020-05-07 07:55:00|5262.1|5252.1|5259.6|5249.6|5263.9|5253.9|5259.1|5249.1|71
1588838400000|2020-05-07 08:00:00|5259.4|5249.4|5259.1|5249.1|5260.6|5250.6|5253.4|5243.4|145
1588838700000|2020-05-07 08:05:00|5258.6|5248.6|5260.5|5250.5|5260.9|5250.9|5255.6|5245.6|104
1588839000000|2020-05-07 08:10:00|5260.1|5250.1|5267|5257|5267.6|5257.6|5256.6|5246.6|90
1588839300000|2020-05-07 08:15:00|5267.4|5257.4|5270.3|5260.3|5272.9|5262.9|5267.4|5257.4|116
1588839600000|2020-05-07 08:20:00|5270|5260|5265.6|5255.6|5270.3|5260.3|5264.6|5254.6|87
1588839900000|2020-05-07 08:25:00|5265.9|5255.9|5264.4|5254.4|5267.1|5257.1|5263.8|5253.8|36
1588840200000|2020-05-07 08:30:00|5264.6|5254.6|5264.1|5254.1|5266.4|5256.4|5263.6|5253.6|58
1588840500000|2020-05-07 08:35:00|5264.4|5254.4|5260.6|5250.6|5265.4|5255.4|5260.6|5250.6|61
1588840800000|2020-05-07 08:40:00|5259.9|5249.9|5261.6|5251.6|5263.9|5253.9|5259.3|5249.3|66
1588841100000|2020-05-07 08:45:00|5261.9|5251.9|5259.1|5249.1|5262.9|5252.9|5259.1|5249.1|72
1588841400000|2020-05-07 08:50:00|5259|5249|5255.6|5245.6|5259.6|5249.6|5253.9|5243.9|93
1588841700000|2020-05-07 08:55:00|5255.9|5245.9|5253.9|5243.9|5256.3|5246.3|5253.1|5243.1|66
1588842000000|2020-05-07 09:00:00|5253.6|5243.6|5259.1|5249.1|5261.1|5251.1|5253.6|5243.6|79
1588842300000|2020-05-07 09:05:00|5258.9|5248.9|5260.6|5250.6|5263.9|5253.9|5258.5|5248.5|83
1588842600000|2020-05-07 09:10:00|5260.8|5250.8|5261.9|5251.9|5263|5253|5260.4|5250.4|64
1588842900000|2020-05-07 09:15:00|5261.6|5251.6|5264.6|5254.6|5266.9|5256.9|5260.6|5250.6|63
1588843200000|2020-05-07 09:20:00|5264.4|5254.4|5258.5|5248.5|5265.4|5255.4|5257.9|5247.9|70
1588843500000|2020-05-07 09:25:00|5258.6|5248.6|5258.5|5248.5|5259.5|5249.5|5257.9|5247.9|72
1588843800000|2020-05-07 09:30:00|5258.4|5248.4|5260.6|5250.6|5262.6|5252.6|5257.8|5247.8|82
1588844100000|2020-05-07 09:35:00|5260.5|5250.5|5260.6|5250.6|5262.1|5252.1|5259.4|5249.4|78
1588844400000|2020-05-07 09:40:00|5261.1|5251.1|5265.6|5255.6|5267.9|5257.9|5260.6|5250.6|97
1588844700000|2020-05-07 09:45:00|5265.4|5255.4|5271.6|5261.6|5276.1|5266.1|5264.6|5254.6|104
1588845000000|2020-05-07 09:50:00|5271.9|5261.9|5271.1|5261.1|5272.5|5262.5|5268.9|5258.9|72
1588845300000|2020-05-07 09:55:00|5271.4|5261.4|5269.9|5259.9|5272.5|5262.5|5268.6|5258.6|57
1588845600000|2020-05-07 10:00:00|5269.6|5259.6|5272.5|5262.5|5272.8|5262.8|5269.6|5259.6|59
1588845900000|2020-05-07 10:05:00|5272.4|5262.4|5272.1|5262.1|5273.3|5263.3|5272.1|5262.1|43
1588846200000|2020-05-07 10:10:00|5271.9|5261.9|5272.1|5262.1|5272.6|5262.6|5270.6|5260.6|38
1588846500000|2020-05-07 10:15:00|5272.4|5262.4|5274.6|5264.6|5274.6|5264.6|5271.6|5261.6|41
1588846800000|2020-05-07 10:20:00|5274.5|5264.5|5273.1|5263.1|5274.6|5264.6|5272.4|5262.4|38
1588847100000|2020-05-07 10:25:00|5273.6|5263.6|5274.9|5264.9|5275.1|5265.1|5271.9|5261.9|39
1588847400000|2020-05-07 10:30:00|5275.1|5265.1|5274.9|5264.9|5275.6|5265.6|5274.1|5264.1|25
1588847700000|2020-05-07 10:35:00|5275.1|5265.1|5274.6|5264.6|5275.4|5265.4|5273.1|5263.1|33
1588848000000|2020-05-07 10:40:00|5274.9|5264.9|5274.1|5264.1|5275.1|5265.1|5273.6|5263.6|29
1588848300000|2020-05-07 10:45:00|5274.4|5264.4|5274.6|5264.6|5275.8|5265.8|5273.4|5263.4|72
1588848600000|2020-05-07 10:50:00|5274.9|5264.9|5273.1|5263.1|5274.9|5264.9|5272.5|5262.5|47
1588848900000|2020-05-07 10:55:00|5271.9|5261.9|5268.6|5258.6|5271.9|5261.9|5266.9|5256.9|104
1588849200000|2020-05-07 11:00:00|5269.1|5259.1|5268.9|5258.9|5271.8|5261.8|5268.4|5258.4|46
1588849500000|2020-05-07 11:05:00|5268.6|5258.6|5265.1|5255.1|5268.9|5258.9|5263.9|5253.9|82
1588849800000|2020-05-07 11:10:00|5265.4|5255.4|5266.9|5256.9|5267.1|5257.1|5264.9|5254.9|43
1588850100000|2020-05-07 11:15:00|5267.1|5257.1|5264|5254|5270.6|5260.6|5264|5254|71
1588850400000|2020-05-07 11:20:00|5264.1|5254.1|5264.6|5254.6|5264.9|5254.9|5262.6|5252.6|75
1588850700000|2020-05-07 11:25:00|5264.4|5254.4|5270.1|5260.1|5271.6|5261.6|5263.4|5253.4|84
1588851000000|2020-05-07 11:30:00|5270.4|5260.4|5262.9|5252.9|5270.4|5260.4|5258.1|5248.1|293
1588851300000|2020-05-07 11:35:00|5263.4|5253.4|5264.1|5254.1|5265|5255|5261.6|5251.6|94
1588851600000|2020-05-07 11:40:00|5264.4|5254.4|5266.6|5256.6|5269.4|5259.4|5262.9|5252.9|82
1588851900000|2020-05-07 11:45:00|5266.5|5256.5|5268.6|5258.6|5269.3|5259.3|5264.4|5254.4|68
1588852200000|2020-05-07 11:50:00|5268.8|5258.8|5263.9|5253.9|5269.5|5259.5|5263.9|5253.9|88
1588852500000|2020-05-07 11:55:00|5263.1|5253.1|5268.4|5258.4|5271|5261|5263.1|5253.1|84
1588852800000|2020-05-07 12:00:00|5268.9|5258.9|5273.4|5263.4|5274.9|5264.9|5268.9|5258.9|82
1588853100000|2020-05-07 12:05:00|5273.6|5263.6|5274.9|5264.9|5275.8|5265.8|5272.9|5262.9|60
1588853400000|2020-05-07 12:10:00|5274.6|5264.6|5270.8|5260.8|5276.4|5266.4|5270.5|5260.5|112
1588853700000|2020-05-07 12:15:00|5271.4|5261.4|5271.4|5261.4|5272.6|5262.6|5270.8|5260.8|55
1588854000000|2020-05-07 12:20:00|5271.6|5261.6|5273.6|5263.6|5274.8|5264.8|5271.3|5261.3|65
1588854300000|2020-05-07 12:25:00|5273.9|5263.9|5272.4|5262.4|5274.4|5264.4|5271.9|5261.9|47
1588854600000|2020-05-07 12:30:00|5272.6|5262.6|5272.9|5262.9|5274.1|5264.1|5270.6|5260.6|66
1588854900000|2020-05-07 12:35:00|5273.1|5263.1|5280.5|5270.5|5280.8|5270.8|5272.9|5262.9|82
1588855200000|2020-05-07 12:40:00|5280.6|5270.6|5282.1|5272.1|5288.3|5278.3|5275.1|5265.1|209
1588855500000|2020-05-07 12:45:00|5282.4|5272.4|5289.1|5279.1|5289.5|5279.5|5282.4|5272.4|190
1588855800000|2020-05-07 12:50:00|5289.3|5279.3|5283.1|5273.1|5289.3|5279.3|5282.6|5272.6|146
1588856100000|2020-05-07 12:55:00|5282.9|5272.9|5288.4|5278.4|5289.4|5279.4|5280.6|5270.6|140
1588856400000|2020-05-07 13:00:00|5288.6|5278.6|5291.9|5281.9|5293.4|5283.4|5284.4|5274.4|261
1588856700000|2020-05-07 13:05:00|5291.6|5281.6|5281.4|5271.4|5292.3|5282.3|5276.1|5266.1|249
1588857000000|2020-05-07 13:10:00|5281.1|5271.1|5289.9|5279.9|5292.6|5282.6|5280.6|5270.6|170
1588857300000|2020-05-07 13:15:00|5289.5|5279.5|5294.1|5284.1|5294.4|5284.4|5287.5|5277.5|104
1588857600000|2020-05-07 13:20:00|5293.9|5283.9|5294|5284|5299.4|5289.4|5291.5|5281.5|186
1588857900000|2020-05-07 13:25:00|5293.8|5283.8|5286.4|5276.4|5293.9|5283.9|5283.5|5273.5|225
1588858200000|2020-05-07 13:30:00|5286.6|5276.6|5284.4|5274.4|5288.9|5278.9|5280.4|5270.4|254
1588858500000|2020-05-07 13:35:00|5284.1|5274.1|5285.1|5275.1|5290.1|5280.1|5282.4|5272.4|235
1588858800000|2020-05-07 13:40:00|5285.4|5275.4|5281.5|5271.5|5290.9|5280.9|5278.1|5268.1|219
1588859100000|2020-05-07 13:45:00|5281.4|5271.4|5283.3|5273.3|5286.9|5276.9|5278.4|5268.4|157
1588859400000|2020-05-07 13:50:00|5283.6|5273.6|5287.9|5277.9|5288.6|5278.6|5283.1|5273.1|117
1588859700000|2020-05-07 13:55:00|5287.6|5277.6|5291.9|5281.9|5296.6|5286.6|5287.1|5277.1|163
1588860000000|2020-05-07 14:00:00|5291.6|5281.6|5282.6|5272.6|5291.6|5281.6|5282.1|5272.1|185
1588860300000|2020-05-07 14:05:00|5282.4|5272.4|5271.5|5261.5|5282.4|5272.4|5269.6|5259.6|224
1588860600000|2020-05-07 14:10:00|5271.4|5261.4|5268.4|5258.4|5271.6|5261.6|5267.1|5257.1|233
1588860900000|2020-05-07 14:15:00|5268.3|5258.3|5271|5261|5271.9|5261.9|5264.1|5254.1|168
1588861200000|2020-05-07 14:20:00|5271.8|5261.8|5266.6|5256.6|5274.5|5264.5|5264.8|5254.8|147
1588861500000|2020-05-07 14:25:00|5266.4|5256.4|5267.1|5257.1|5269.9|5259.9|5263.1|5253.1|169
1588861800000|2020-05-07 14:30:00|5267.4|5257.4|5266.9|5256.9|5269.8|5259.8|5265.4|5255.4|101
1588862100000|2020-05-07 14:35:00|5266.6|5256.6|5258.1|5248.1|5267.4|5257.4|5256.6|5246.6|194
1588862400000|2020-05-07 14:40:00|5257.9|5247.9|5259.3|5249.3|5261.6|5251.6|5257.4|5247.4|114
1588862700000|2020-05-07 14:45:00|5259.6|5249.6|5256.1|5246.1|5264.8|5254.8|5256.1|5246.1|205
1588863000000|2020-05-07 14:50:00|5255.9|5245.9|5261.1|5251.1|5262.1|5252.1|5255.1|5245.1|148
1588863300000|2020-05-07 14:55:00|5261.4|5251.4|5263.4|5253.4|5263.4|5253.4|5257.1|5247.1|110
1588863600000|2020-05-07 15:00:00|5263.6|5253.6|5262|5252|5265.9|5255.9|5260.5|5250.5|135
1588863900000|2020-05-07 15:05:00|5261.6|5251.6|5248.4|5238.4|5261.6|5251.6|5248.1|5238.1|219
1588864200000|2020-05-07 15:10:00|5248.6|5238.6|5250.9|5240.9|5254.4|5244.4|5248.4|5238.4|190
1588864500000|2020-05-07 15:15:00|5250.1|5240.1|5252.6|5242.6|5253.1|5243.1|5249.9|5239.9|96
1588864800000|2020-05-07 15:20:00|5252.9|5242.9|5258|5248|5259.1|5249.1|5252.9|5242.9|96
1588865100000|2020-05-07 15:25:00|5258.1|5248.1|5260.9|5250.9|5261.9|5251.9|5257.4|5247.4|89
1588865400000|2020-05-07 15:30:00|5260.1|5250.1|5264.4|5254.4|5264.9|5254.9|5259.9|5249.9|95
1588865700000|2020-05-07 15:35:00|5264.6|5254.6|5261.3|5251.3|5267.1|5257.1|5261|5251|104
1588866000000|2020-05-07 15:40:00|5260.4|5250.4|5274|5264|5276.3|5266.3|5258.9|5248.9|133
1588866300000|2020-05-07 15:45:00|5273.9|5263.9|5280.4|5270.4|5282.4|5272.4|5273.9|5263.9|199
1588866600000|2020-05-07 15:50:00|5280|5270|5273.6|5263.6|5281.9|5271.9|5271|5261|166
1588866900000|2020-05-07 15:55:00|5273.1|5263.1|5283.1|5273.1|5286.8|5276.8|5271.6|5261.6|209
1588867200000|2020-05-07 16:00:00|5282.8|5272.8|5274.3|5264.3|5285.5|5275.5|5273.9|5263.9|149
1588867500000|2020-05-07 16:05:00|5274|5264|5274.1|5264.1|5280.1|5270.1|5272.3|5262.3|116
1588867800000|2020-05-07 16:10:00|5274|5264|5272.4|5262.4|5274.6|5264.6|5269.1|5259.1|91
1588868100000|2020-05-07 16:15:00|5272.6|5262.6|5269.4|5259.4|5274.8|5264.8|5269.1|5259.1|110
1588868400000|2020-05-07 16:20:00|5269.1|5259.1|5273.6|5263.6|5274.6|5264.6|5268.9|5258.9|85
1588868700000|2020-05-07 16:25:00|5273.9|5263.9|5283.5|5273.5|5283.5|5273.5|5273.6|5263.6|109
1588869000000|2020-05-07 16:30:00|5283.6|5273.6|5279.1|5269.1|5286.8|5276.8|5278|5268|206
1588869300000|2020-05-07 16:35:00|5279.3|5269.3|5276.9|5266.9|5281|5271|5276.9|5266.9|84
1588869600000|2020-05-07 16:40:00|5276.5|5266.5|5273.3|5263.3|5276.6|5266.6|5271.1|5261.1|115
1588869900000|2020-05-07 16:45:00|5273.8|5263.8|5269.8|5259.8|5276.8|5266.8|5269.4|5259.4|139
1588870200000|2020-05-07 16:50:00|5269.5|5259.5|5272.4|5262.4|5273.1|5263.1|5268.9|5258.9|83
1588870500000|2020-05-07 16:55:00|5272.6|5262.6|5275.9|5265.9|5276.4|5266.4|5270.9|5260.9|122
1589155200000|2020-05-11 00:00:00|5288|5272.3|5324|5314|5325|5315|5288|5272.3|65
1589155500000|2020-05-11 00:05:00|5324.1|5314.1|5331.1|5321.1|5331.1|5321.1|5323.1|5313.1|116
1589155800000|2020-05-11 00:10:00|5331|5321|5329.4|5319.4|5332.1|5322.1|5328.3|5318.3|82
1589156100000|2020-05-11 00:15:00|5329.6|5319.6|5331.6|5321.6|5332.4|5322.4|5328.9|5318.9|98
1589156400000|2020-05-11 00:20:00|5331.9|5321.9|5331.9|5321.9|5333.5|5323.5|5330.3|5320.3|82
1589156700000|2020-05-11 00:25:00|5331.8|5321.8|5329.6|5319.6|5331.8|5321.8|5326.9|5316.9|100
1589157000000|2020-05-11 00:30:00|5330.3|5320.3|5331|5321|5331.4|5321.4|5328.8|5318.8|91
1589157300000|2020-05-11 00:35:00|5330.8|5320.8|5328.6|5318.6|5330.8|5320.8|5327.5|5317.5|56
1589157600000|2020-05-11 00:40:00|5328.4|5318.4|5326.4|5316.4|5329.9|5319.9|5325.6|5315.6|58
1589157900000|2020-05-11 00:45:00|5326.1|5316.1|5326.6|5316.6|5327.9|5317.9|5324.5|5314.5|64
1589158200000|2020-05-11 00:50:00|5326.9|5316.9|5326|5316|5328.5|5318.5|5324.6|5314.6|48
1589158500000|2020-05-11 00:55:00|5326.1|5316.1|5328.6|5318.6|5328.6|5318.6|5324.6|5314.6|65
1589158800000|2020-05-11 01:00:00|5328.8|5318.8|5344|5334|5345.5|5335.5|5327.4|5317.4|365
1589159100000|2020-05-11 01:05:00|5343.8|5333.8|5346.3|5336.3|5351.9|5341.9|5341.1|5331.1|274
1589159400000|2020-05-11 01:10:00|5345.5|5335.5|5347.6|5337.6|5349.3|5339.3|5341.5|5331.5|163
1589159700000|2020-05-11 01:15:00|5348.5|5338.5|5348.6|5338.6|5351.4|5341.4|5347.8|5337.8|109
1589160000000|2020-05-11 01:20:00|5348.4|5338.4|5351.4|5341.4|5352.6|5342.6|5348|5338|115
1589160300000|2020-05-11 01:25:00|5351.1|5341.1|5351.8|5341.8|5352.1|5342.1|5348.6|5338.6|111
1589160600000|2020-05-11 01:30:00|5352.4|5342.4|5359.4|5349.4|5359.8|5349.8|5351.4|5341.4|138
1589160900000|2020-05-11 01:35:00|5359.1|5349.1|5371.5|5361.5|5373.3|5363.3|5359.1|5349.1|285
1589161200000|2020-05-11 01:40:00|5371.6|5361.6|5365.5|5355.5|5375.6|5365.6|5365.5|5355.5|213
1589161500000|2020-05-11 01:45:00|5365.8|5355.8|5365.6|5355.6|5368.9|5358.9|5364.8|5354.8|138
1589161800000|2020-05-11 01:50:00|5365.9|5355.9|5369.6|5359.6|5370.9|5360.9|5365.9|5355.9|132
1589162100000|2020-05-11 01:55:00|5369.9|5359.9|5362.6|5352.6|5370.9|5360.9|5362.4|5352.4|92
1589162400000|2020-05-11 02:00:00|5362.8|5352.8|5364.6|5354.6|5365.9|5355.9|5360.6|5350.6|88
1589162700000|2020-05-11 02:05:00|5364.4|5354.4|5364.4|5354.4|5365.9|5355.9|5361.9|5351.9|80
1589163000000|2020-05-11 02:10:00|5364.3|5354.3|5370.3|5360.3|5370.9|5360.9|5364.3|5354.3|83
1589163300000|2020-05-11 02:15:00|5370.1|5360.1|5367.8|5357.8|5370.6|5360.6|5366.4|5356.4|82
1589163600000|2020-05-11 02:20:00|5367.5|5357.5|5362.8|5352.8|5367.5|5357.5|5362.1|5352.1|44
1589163900000|2020-05-11 02:25:00|5362.6|5352.6|5361|5351|5362.8|5352.8|5360.9|5350.9|69
1589164200000|2020-05-11 02:30:00|5360.8|5350.8|5363|5353|5363.5|5353.5|5360.5|5350.5|79
1589164500000|2020-05-11 02:35:00|5362.8|5352.8|5363.3|5353.3|5364.1|5354.1|5361.9|5351.9|76
1589164800000|2020-05-11 02:40:00|5363.5|5353.5|5363|5353|5364.1|5354.1|5362|5352|60
1589165100000|2020-05-11 02:45:00|5363.3|5353.3|5363.1|5353.1|5363.8|5353.8|5362.1|5352.1|53
1589165400000|2020-05-11 02:50:00|5363.3|5353.3|5361.8|5351.8|5363.3|5353.3|5360.4|5350.4|79
1589165700000|2020-05-11 02:55:00|5361.5|5351.5|5361.1|5351.1|5361.8|5351.8|5360.5|5350.5|55
1589166000000|2020-05-11 03:00:00|5361.3|5351.3|5359.5|5349.5|5361.8|5351.8|5357.6|5347.6|105
1589166300000|2020-05-11 03:05:00|5359.6|5349.6|5359.6|5349.6|5360.5|5350.5|5358.5|5348.5|51
1589166600000|2020-05-11 03:10:00|5359.4|5349.4|5356.1|5346.1|5360.9|5350.9|5355.1|5345.1|86
1589166900000|2020-05-11 03:15:00|5355.9|5345.9|5357.5|5347.5|5358.4|5348.4|5355.6|5345.6|87
1589167200000|2020-05-11 03:20:00|5357.3|5347.3|5353.3|5343.3|5357.3|5347.3|5351|5341|119
1589167500000|2020-05-11 03:25:00|5353.6|5343.6|5351.1|5341.1|5353.9|5343.9|5351.1|5341.1|69
1589167800000|2020-05-11 03:30:00|5351.4|5341.4|5355.1|5345.1|5355.1|5345.1|5351.1|5341.1|43
1589168100000|2020-05-11 03:35:00|5355.4|5345.4|5355.1|5345.1|5357.5|5347.5|5354.3|5344.3|37
1589168400000|2020-05-11 03:40:00|5354.9|5344.9|5355.9|5345.9|5356.1|5346.1|5354.5|5344.5|29
1589168700000|2020-05-11 03:45:00|5356.1|5346.1|5356.6|5346.6|5357.4|5347.4|5356|5346|21
1589169000000|2020-05-11 03:50:00|5356.5|5346.5|5356.1|5346.1|5356.8|5346.8|5355|5345|28
1589169300000|2020-05-11 03:55:00|5355.9|5345.9|5356.3|5346.3|5356.8|5346.8|5355.6|5345.6|32
1589169600000|2020-05-11 04:00:00|5356.4|5346.4|5356|5346|5356.6|5346.6|5356|5346|19
1589169900000|2020-05-11 04:05:00|5355.8|5345.8|5357.8|5347.8|5359|5349|5355.6|5345.6|23
1589170200000|2020-05-11 04:10:00|5357.9|5347.9|5356.9|5346.9|5358.6|5348.6|5356.9|5346.9|34
1589170500000|2020-05-11 04:15:00|5356.5|5346.5|5356.5|5346.5|5356.5|5346.5|5355.5|5345.5|24
1589170800000|2020-05-11 04:20:00|5356.3|5346.3|5351.8|5341.8|5356.3|5346.3|5351.8|5341.8|42
1589171100000|2020-05-11 04:25:00|5351.1|5341.1|5351.6|5341.6|5353.4|5343.4|5350.9|5340.9|15
1589171400000|2020-05-11 04:30:00|5351.4|5341.4|5349.4|5339.4|5351.4|5341.4|5348.1|5338.1|35
1589171700000|2020-05-11 04:35:00|5348.8|5338.8|5348.9|5338.9|5349.6|5339.6|5348.8|5338.8|12
1589172000000|2020-05-11 04:40:00|5348.8|5338.8|5347.4|5337.4|5348.8|5338.8|5346.9|5336.9|18
1589172300000|2020-05-11 04:45:00|5347.6|5337.6|5347.5|5337.5|5349.1|5339.1|5346.9|5336.9|22
1589172600000|2020-05-11 04:50:00|5347.6|5337.6|5349|5339|5349.1|5339.1|5347.1|5337.1|27
1589172900000|2020-05-11 04:55:00|5349.1|5339.1|5348.8|5338.8|5349.3|5339.3|5348.5|5338.5|16
1589173200000|2020-05-11 05:00:00|5348.5|5338.5|5345.6|5335.6|5348.6|5338.6|5345.5|5335.5|36
1589173500000|2020-05-11 05:05:00|5345.8|5335.8|5341.4|5331.4|5346.6|5336.6|5341|5331|60
1589173800000|2020-05-11 05:10:00|5341.6|5331.6|5338.9|5328.9|5343.3|5333.3|5338.9|5328.9|73
1589174100000|2020-05-11 05:15:00|5338.6|5328.6|5340.4|5330.4|5340.6|5330.6|5337.3|5327.3|72
1589174400000|2020-05-11 05:20:00|5340.3|5330.3|5341.6|5331.6|5341.6|5331.6|5339.6|5329.6|32
1589174700000|2020-05-11 05:25:00|5341.5|5331.5|5341.3|5331.3|5342.8|5332.8|5340.5|5330.5|48
1589175000000|2020-05-11 05:30:00|5341.1|5331.1|5342.4|5332.4|5345.4|5335.4|5337.5|5327.5|199
1589175300000|2020-05-11 05:35:00|5342.6|5332.6|5343.9|5333.9|5344.5|5334.5|5341.9|5331.9|65
1589175600000|2020-05-11 05:40:00|5344.4|5334.4|5342.3|5332.3|5345.1|5335.1|5342|5332|87
1589175900000|2020-05-11 05:45:00|5342.1|5332.1|5335.5|5325.5|5342.6|5332.6|5335.5|5325.5|90
1589176200000|2020-05-11 05:50:00|5335.4|5325.4|5336.5|5326.5|5338.6|5328.6|5335.4|5325.4|81
1589176500000|2020-05-11 05:55:00|5335.6|5325.6|5328.5|5318.5|5336.6|5326.6|5328.3|5318.3|117
1589176800000|2020-05-11 06:00:00|5329|5319|5332.1|5322.1|5333.9|5323.9|5328.4|5318.4|189
1589177100000|2020-05-11 06:05:00|5331.9|5321.9|5332.5|5322.5|5332.6|5322.6|5329.9|5319.9|86
1589177400000|2020-05-11 06:10:00|5332.3|5322.3|5334.6|5324.6|5336.9|5326.9|5331.6|5321.6|140
1589177700000|2020-05-11 06:15:00|5334.4|5324.4|5333.3|5323.3|5334.9|5324.9|5332.3|5322.3|85
1589178000000|2020-05-11 06:20:00|5333.1|5323.1|5327.9|5317.9|5333.6|5323.6|5322.6|5312.6|177
1589178300000|2020-05-11 06:25:00|5327.6|5317.6|5331|5321|5332.5|5322.5|5324.4|5314.4|132
1589178600000|2020-05-11 06:30:00|5331.3|5321.3|5330.8|5320.8|5336.9|5326.9|5330.8|5320.8|93
1589178900000|2020-05-11 06:35:00|5329.9|5319.9|5330|5320|5333.9|5323.9|5328|5318|130
1589179200000|2020-05-11 06:40:00|5329.8|5319.8|5326.5|5316.5|5330.8|5320.8|5325.6|5315.6|59
1589179500000|2020-05-11 06:45:00|5326|5316|5329.3|5319.3|5331.6|5321.6|5325.3|5315.3|108
1589179800000|2020-05-11 06:50:00|5329.6|5319.6|5325.4|5315.4|5332.9|5322.9|5324.9|5314.9|80
1589180100000|2020-05-11 06:55:00|5325.6|5315.6|5322.4|5312.4|5328.8|5318.8|5321.9|5311.9|118
1589180400000|2020-05-11 07:00:00|5322.6|5312.6|5322.1|5312.1|5327.5|5317.5|5319.4|5309.4|109
1589180700000|2020-05-11 07:05:00|5321.6|5311.6|5321|5311|5322.9|5312.9|5315.4|5305.4|99
1589181000000|2020-05-11 07:10:00|5321.1|5311.1|5321.4|5311.4|5325.8|5315.8|5320.9|5310.9|79
1589181300000|2020-05-11 07:15:00|5321.1|5311.1|5324.1|5314.1|5324.1|5314.1|5317.1|5307.1|67
1589181600000|2020-05-11 07:20:00|5323.9|5313.9|5325.4|5315.4|5327.9|5317.9|5320.1|5310.1|95
1589181900000|2020-05-11 07:25:00|5325.5|5315.5|5327.1|5317.1|5328.1|5318.1|5321.1|5311.1|79
1589182200000|2020-05-11 07:30:00|5326.9|5316.9|5330.8|5320.8|5330.8|5320.8|5320.4|5310.4|148
1589182500000|2020-05-11 07:35:00|5330.6|5320.6|5329.3|5319.3|5333.4|5323.4|5326.9|5316.9|109
1589182800000|2020-05-11 07:40:00|5329.4|5319.4|5323.4|5313.4|5329.5|5319.5|5323.4|5313.4|117
1589183100000|2020-05-11 07:45:00|5323.3|5313.3|5324.9|5314.9|5326.1|5316.1|5321.8|5311.8|97
1589183400000|2020-05-11 07:50:00|5324.8|5314.8|5321.6|5311.6|5325.8|5315.8|5321.6|5311.6|83
1589183700000|2020-05-11 07:55:00|5321.5|5311.5|5317.8|5307.8|5321.9|5311.9|5314.5|5304.5|97
1589184000000|2020-05-11 08:00:00|5317.4|5307.4|5317.3|5307.3|5321.6|5311.6|5315.9|5305.9|96
1589184300000|2020-05-11 08:05:00|5317.1|5307.1|5304.9|5294.9|5317.1|5307.1|5302.9|5292.9|138
1589184600000|2020-05-11 08:10:00|5304.8|5294.8|5302.5|5292.5|5305.4|5295.4|5301.4|5291.4|122
1589184900000|2020-05-11 08:15:00|5302.4|5292.4|5298|5288|5302.4|5292.4|5295.4|5285.4|105
1589185200000|2020-05-11 08:20:00|5298.1|5288.1|5290.6|5280.6|5299.4|5289.4|5290.3|5280.3|82
1589185500000|2020-05-11 08:25:00|5290.4|5280.4|5294.9|5284.9|5298.4|5288.4|5288.4|5278.4|105
1589185800000|2020-05-11 08:30:00|5294.8|5284.8|5295.5|5285.5|5295.5|5285.5|5292.4|5282.4|94
1589186100000|2020-05-11 08:35:00|5295.4|5285.4|5293.8|5283.8|5295.4|5285.4|5285.6|5275.6|118
1589186400000|2020-05-11 08:40:00|5294|5284|5287.4|5277.4|5294.8|5284.8|5285.6|5275.6|128
1589186700000|2020-05-11 08:45:00|5286.9|5276.9|5291|5281|5292.1|5282.1|5283.9|5273.9|104
1589187000000|2020-05-11 08:50:00|5291.3|5281.3|5294.6|5284.6|5294.6|5284.6|5289.4|5279.4|87
1589187300000|2020-05-11 08:55:00|5293.9|5283.9|5294.4|5284.4|5297.4|5287.4|5293.5|5283.5|79
1589187600000|2020-05-11 09:00:00|5294.1|5284.1|5283.9|5273.9|5294.1|5284.1|5283.4|5273.4|107
1589187900000|2020-05-11 09:05:00|5284.1|5274.1|5285.1|5275.1|5288.1|5278.1|5280.6|5270.6|121
1589188200000|2020-05-11 09:10:00|5284.9|5274.9|5284.4|5274.4|5285.6|5275.6|5279|5269|97
1589188500000|2020-05-11 09:15:00|5284.1|5274.1|5283.9|5273.9|5284.9|5274.9|5279.1|5269.1|91
1589188800000|2020-05-11 09:20:00|5283.6|5273.6|5283.6|5273.6|5286.9|5276.9|5281.1|5271.1|53
1589189100000|2020-05-11 09:25:00|5283.4|5273.4|5283.1|5273.1|5284.5|5274.5|5281.9|5271.9|58
1589189400000|2020-05-11 09:30:00|5283.3|5273.3|5283.4|5273.4|5285.1|5275.1|5281.6|5271.6|71
1589189700000|2020-05-11 09:35:00|5283.1|5273.1|5282.9|5272.9|5284.9|5274.9|5281.9|5271.9|54
1589190000000|2020-05-11 09:40:00|5283.1|5273.1|5283.6|5273.6|5284.9|5274.9|5282.6|5272.6|65
1589190300000|2020-05-11 09:45:00|5283.5|5273.5|5284.9|5274.9|5285.6|5275.6|5282.1|5272.1|39
1589190600000|2020-05-11 09:50:00|5285.1|5275.1|5284.6|5274.6|5285.9|5275.9|5282.4|5272.4|69
1589190900000|2020-05-11 09:55:00|5284.9|5274.9|5281.6|5271.6|5285.5|5275.5|5281.1|5271.1|58
1589191200000|2020-05-11 10:00:00|5281.9|5271.9|5284.8|5274.8|5285.6|5275.6|5278.4|5268.4|62
1589191500000|2020-05-11 10:05:00|5284.4|5274.4|5283.1|5273.1|5285.9|5275.9|5282.6|5272.6|45
1589191800000|2020-05-11 10:10:00|5283.4|5273.4|5282.5|5272.5|5285.6|5275.6|5282.3|5272.3|63
1589192100000|2020-05-11 10:15:00|5282.4|5272.4|5270.1|5260.1|5282.5|5272.5|5270.1|5260.1|119
1589192400000|2020-05-11 10:20:00|5269.9|5259.9|5267.1|5257.1|5270.1|5260.1|5263.6|5253.6|175
1589192700000|2020-05-11 10:25:00|5267|5257|5272.9|5262.9|5272.9|5262.9|5267|5257|94
1589193000000|2020-05-11 10:30:00|5272.6|5262.6|5275.8|5265.8|5275.9|5265.9|5269.9|5259.9|100
1589193300000|2020-05-11 10:35:00|5275.6|5265.6|5274.8|5264.8|5278.5|5268.5|5274.1|5264.1|79
1589193600000|2020-05-11 10:40:00|5274.5|5264.5|5276.6|5266.6|5276.9|5266.9|5274|5264|53
1589193900000|2020-05-11 10:45:00|5276.9|5266.9|5274.5|5264.5|5277.9|5267.9|5274.5|5264.5|53
1589194200000|2020-05-11 10:50:00|5274.4|5264.4|5274.8|5264.8|5275.6|5265.6|5271.4|5261.4|56
1589194500000|2020-05-11 10:55:00|5274.6|5264.6|5277.4|5267.4|5277.4|5267.4|5273.1|5263.1|42
1589194800000|2020-05-11 11:00:00|5277.6|5267.6|5278.4|5268.4|5280|5270|5276.9|5266.9|54
1589195100000|2020-05-11 11:05:00|5278.1|5268.1|5271|5261|5279.1|5269.1|5270.5|5260.5|77
1589195400000|2020-05-11 11:10:00|5271.1|5261.1|5274.6|5264.6|5275.6|5265.6|5270.9|5260.9|76
1589195700000|2020-05-11 11:15:00|5274.9|5264.9|5273.1|5263.1|5279.3|5269.3|5272.4|5262.4|96
1589196000000|2020-05-11 11:20:00|5273.3|5263.3|5272.1|5262.1|5273.6|5263.6|5269.9|5259.9|94
1589196300000|2020-05-11 11:25:00|5272.4|5262.4|5273.4|5263.4|5274.9|5264.9|5271.3|5261.3|91
1589196600000|2020-05-11 11:30:00|5273.6|5263.6|5266.9|5256.9|5276.6|5266.6|5266.4|5256.4|206
1589196900000|2020-05-11 11:35:00|5267.1|5257.1|5264.1|5254.1|5273|5263|5263.9|5253.9|155
1589197200000|2020-05-11 11:40:00|5263.9|5253.9|5261.4|5251.4|5267.4|5257.4|5260.9|5250.9|162
1589197500000|2020-05-11 11:45:00|5261.6|5251.6|5260.1|5250.1|5265.5|5255.5|5258.5|5248.5|156
1589197800000|2020-05-11 11:50:00|5260.4|5250.4|5262.5|5252.5|5263.1|5253.1|5257.9|5247.9|72
1589198100000|2020-05-11 11:55:00|5262.8|5252.8|5264.3|5254.3|5267.1|5257.1|5262.1|5252.1|135
1589198400000|2020-05-11 12:00:00|5264.1|5254.1|5268.6|5258.6|5271.1|5261.1|5261.6|5251.6|234
1589198700000|2020-05-11 12:05:00|5268.4|5258.4|5261.5|5251.5|5268.9|5258.9|5261.4|5251.4|167
1589199000000|2020-05-11 12:10:00|5261.3|5251.3|5264.4|5254.4|5266.3|5256.3|5261|5251|127
1589199300000|2020-05-11 12:15:00|5264.1|5254.1|5262.5|5252.5|5264.1|5254.1|5257.4|5247.4|136
1589199600000|2020-05-11 12:20:00|5262.8|5252.8|5260.9|5250.9|5266.1|5256.1|5258.9|5248.9|129
1589199900000|2020-05-11 12:25:00|5261.1|5251.1|5255.1|5245.1|5261.1|5251.1|5248.1|5238.1|180
1589200200000|2020-05-11 12:30:00|5255.4|5245.4|5261.4|5251.4|5262|5252|5254.6|5244.6|84
1589200500000|2020-05-11 12:35:00|5261.3|5251.3|5263.1|5253.1|5263.4|5253.4|5261.3|5251.3|70
1589200800000|2020-05-11 12:40:00|5263.6|5253.6|5261|5251|5266|5256|5260.5|5250.5|133
1589201100000|2020-05-11 12:45:00|5261.1|5251.1|5264.4|5254.4|5266.4|5256.4|5259.4|5249.4|123
1589201400000|2020-05-11 12:50:00|5264.3|5254.3|5265.6|5255.6|5266.4|5256.4|5262.6|5252.6|96
1589201700000|2020-05-11 12:55:00|5265.8|5255.8|5265.1|5255.1|5267.6|5257.6|5264.6|5254.6|97
1589202000000|2020-05-11 13:00:00|5265.4|5255.4|5276.6|5266.6|5278.4|5268.4|5265.4|5255.4|369
1589202300000|2020-05-11 13:05:00|5276.8|5266.8|5273.9|5263.9|5278.5|5268.5|5268.8|5258.8|199
1589202600000|2020-05-11 13:10:00|5274.1|5264.1|5282.3|5272.3|5282.3|5272.3|5274|5264|129
1589202900000|2020-05-11 13:15:00|5282.1|5272.1|5289.4|5279.4|5289.6|5279.6|5280.8|5270.8|223
1589203200000|2020-05-11 13:20:00|5289.5|5279.5|5283.6|5273.6|5293.4|5283.4|5283.3|5273.3|202
1589203500000|2020-05-11 13:25:00|5283.9|5273.9|5289|5279|5289.8|5279.8|5283.6|5273.6|116
1589203800000|2020-05-11 13:30:00|5289.3|5279.3|5286.9|5276.9|5289.3|5279.3|5282.3|5272.3|187
1589204100000|2020-05-11 13:35:00|5286.4|5276.4|5289.4|5279.4|5289.4|5279.4|5285.5|5275.5|122
1589204400000|2020-05-11 13:40:00|5289.5|5279.5|5285.4|5275.4|5289.5|5279.5|5283.6|5273.6|129
1589204700000|2020-05-11 13:45:00|5285.5|5275.5|5278.1|5268.1|5285.5|5275.5|5276.4|5266.4|134
1589205000000|2020-05-11 13:50:00|5278.4|5268.4|5276.6|5266.6|5280.1|5270.1|5275.6|5265.6|118
1589205300000|2020-05-11 13:55:00|5276.4|5266.4|5277.4|5267.4|5278.4|5268.4|5271.5|5261.5|149
1589205600000|2020-05-11 14:00:00|5277.8|5267.8|5280.1|5270.1|5284.8|5274.8|5277.8|5267.8|154
1589205900000|2020-05-11 14:05:00|5279.9|5269.9|5273.9|5263.9|5280.9|5270.9|5272.9|5262.9|149
1589206200000|2020-05-11 14:10:00|5272.9|5262.9|5267.1|5257.1|5273.9|5263.9|5266.4|5256.4|203
1589206500000|2020-05-11 14:15:00|5267.4|5257.4|5262.9|5252.9|5267.6|5257.6|5255.3|5245.3|238
1589206800000|2020-05-11 14:20:00|5263.4|5253.4|5266.6|5256.6|5271.4|5261.4|5262.6|5252.6|154
1589207100000|2020-05-11 14:25:00|5266.1|5256.1|5271.9|5261.9|5273|5263|5261.4|5251.4|207
1589207400000|2020-05-11 14:30:00|5272.3|5262.3|5270.8|5260.8|5276.6|5266.6|5267.3|5257.3|155
1589207700000|2020-05-11 14:35:00|5271|5261|5261|5251|5271.4|5261.4|5258.9|5248.9|203
1589208000000|2020-05-11 14:40:00|5260.8|5250.8|5264.1|5254.1|5264.1|5254.1|5260.1|5250.1|163
1589208300000|2020-05-11 14:45:00|5263.9|5253.9|5264.1|5254.1|5264.4|5254.4|5260.4|5250.4|90
1589208600000|2020-05-11 14:50:00|5265.1|5255.1|5268.4|5258.4|5270.9|5260.9|5264.9|5254.9|119
1589208900000|2020-05-11 14:55:00|5268.6|5258.6|5267.6|5257.6|5273.6|5263.6|5267.5|5257.5|116
1589209200000|2020-05-11 15:00:00|5267.9|5257.9|5264.4|5254.4|5268.6|5258.6|5264.4|5254.4|101
1589209500000|2020-05-11 15:05:00|5264.1|5254.1|5265.4|5255.4|5269.4|5259.4|5262.4|5252.4|71
1589209800000|2020-05-11 15:10:00|5265.6|5255.6|5262.6|5252.6|5266.4|5256.4|5260|5250|81
1589210100000|2020-05-11 15:15:00|5263.1|5253.1|5263.6|5253.6|5264.6|5254.6|5261.5|5251.5|75
1589210400000|2020-05-11 15:20:00|5264.4|5254.4|5268.4|5258.4|5268.4|5258.4|5264.4|5254.4|58
1589210700000|2020-05-11 15:25:00|5267.9|5257.9|5269.9|5259.9|5270.3|5260.3|5265.9|5255.9|74
1589211000000|2020-05-11 15:30:00|5269.6|5259.6|5268.6|5258.6|5271.6|5261.6|5267.6|5257.6|74
1589211300000|2020-05-11 15:35:00|5269.5|5259.5|5263.9|5253.9|5269.5|5259.5|5262.9|5252.9|132
1589211600000|2020-05-11 15:40:00|5263.6|5253.6|5263.9|5253.9|5264.8|5254.8|5261.4|5251.4|88
1589211900000|2020-05-11 15:45:00|5263.6|5253.6|5262.4|5252.4|5263.9|5253.9|5259.6|5249.6|174
1589212200000|2020-05-11 15:50:00|5262.1|5252.1|5263.6|5253.6|5264.4|5254.4|5261.1|5251.1|82
1589212500000|2020-05-11 15:55:00|5263.9|5253.9|5265.6|5255.6|5269|5259|5263.8|5253.8|83
1589212800000|2020-05-11 16:00:00|5265.3|5255.3|5264.1|5254.1|5266.6|5256.6|5261.9|5251.9|102
1589213100000|2020-05-11 16:05:00|5263.6|5253.6|5267.1|5257.1|5267.3|5257.3|5262.8|5252.8|54
1589213400000|2020-05-11 16:10:00|5267.4|5257.4|5269.3|5259.3|5269.3|5259.3|5267.4|5257.4|45
1589213700000|2020-05-11 16:15:00|5269.1|5259.1|5272.1|5262.1|5273.1|5263.1|5268.8|5258.8|130
1589214000000|2020-05-11 16:20:00|5272.6|5262.6|5275.9|5265.9|5275.9|5265.9|5271.9|5261.9|72
1589214300000|2020-05-11 16:25:00|5276.4|5266.4|5276.6|5266.6|5278.6|5268.6|5275.4|5265.4|77
1589214600000|2020-05-11 16:30:00|5276.9|5266.9|5276.9|5266.9|5277.6|5267.6|5274.3|5264.3|84
1589214900000|2020-05-11 16:35:00|5276.6|5266.6|5279.6|5269.6|5279.6|5269.6|5273.6|5263.6|84
1589215200000|2020-05-11 16:40:00|5279.4|5269.4|5277.6|5267.6|5281.6|5271.6|5276.3|5266.3|127
1589215500000|2020-05-11 16:45:00|5277.9|5267.9|5276.6|5266.6|5278.9|5268.9|5274.9|5264.9|62
1589215800000|2020-05-11 16:50:00|5276.9|5266.9|5279.4|5269.4|5279.8|5269.8|5273.1|5263.1|130
1589216100000|2020-05-11 16:55:00|5279.6|5269.6|5281.6|5271.6|5282.4|5272.4|5277.9|5267.9|153
1589241600000|2020-05-12 00:00:00|5271.4|5261.4|5271|5261|5271.4|5261.4|5269.1|5259.1|28
1589241900000|2020-05-12 00:05:00|5271.3|5261.3|5262.3|5252.3|5271.5|5261.5|5262.1|5252.1|57
1589242200000|2020-05-12 00:10:00|5262|5252|5256.8|5246.8|5265.1|5255.1|5256.4|5246.4|49
1589242500000|2020-05-12 00:15:00|5256.4|5246.4|5263|5253|5263.5|5253.5|5256.1|5246.1|72
1589242800000|2020-05-12 00:20:00|5262.8|5252.8|5258.6|5248.6|5264.5|5254.5|5258.3|5248.3|63
1589243100000|2020-05-12 00:25:00|5258.1|5248.1|5248.3|5238.3|5260.3|5250.3|5246.4|5236.4|99
1589243400000|2020-05-12 00:30:00|5248|5238|5252|5242|5253.5|5243.5|5246.1|5236.1|108
1589243700000|2020-05-12 00:35:00|5252.3|5242.3|5254.1|5244.1|5254.9|5244.9|5251.1|5241.1|73
1589244000000|2020-05-12 00:40:00|5254.3|5244.3|5259.8|5249.8|5260.9|5250.9|5254.1|5244.1|71
1589244300000|2020-05-12 00:45:00|5260.1|5250.1|5254.9|5244.9|5260.1|5250.1|5253|5243|126
1589244600000|2020-05-12 00:50:00|5255.1|5245.1|5256.1|5246.1|5257.8|5247.8|5253.8|5243.8|66
1589244900000|2020-05-12 00:55:00|5255.4|5245.4|5254.9|5244.9|5255.9|5245.9|5252.9|5242.9|89
1589245200000|2020-05-12 01:00:00|5255.1|5245.1|5273.9|5263.9|5274.1|5264.1|5255.1|5245.1|339
1589245500000|2020-05-12 01:05:00|5274.4|5264.4|5273.1|5263.1|5275.4|5265.4|5269.8|5259.8|200
1589245800000|2020-05-12 01:10:00|5273.6|5263.6|5274.4|5264.4|5276.4|5266.4|5270.1|5260.1|139
1589246100000|2020-05-12 01:15:00|5274.1|5264.1|5274.9|5264.9|5275.6|5265.6|5271|5261|194
1589246400000|2020-05-12 01:20:00|5274.6|5264.6|5280.6|5270.6|5281.8|5271.8|5273.3|5263.3|114
1589246700000|2020-05-12 01:25:00|5280.9|5270.9|5285|5275|5285.1|5275.1|5279.6|5269.6|178
1589247000000|2020-05-12 01:30:00|5286.1|5276.1|5287.9|5277.9|5289|5279|5284.4|5274.4|151
1589247300000|2020-05-12 01:35:00|5288.1|5278.1|5280|5270|5288.1|5278.1|5279.9|5269.9|134
1589247600000|2020-05-12 01:40:00|5279.9|5269.9|5279.3|5269.3|5279.9|5269.9|5274.3|5264.3|229
1589247900000|2020-05-12 01:45:00|5279.5|5269.5|5274.6|5264.6|5279.5|5269.5|5272.8|5262.8|139
1589248200000|2020-05-12 01:50:00|5274.4|5264.4|5283|5273|5283.8|5273.8|5273|5263|168
1589248500000|2020-05-12 01:55:00|5282.8|5272.8|5286.4|5276.4|5287.1|5277.1|5282.3|5272.3|125
1589248800000|2020-05-12 02:00:00|5286.1|5276.1|5285.1|5275.1|5287.1|5277.1|5283.8|5273.8|207
1589249100000|2020-05-12 02:05:00|5284.9|5274.9|5284.9|5274.9|5287.1|5277.1|5283|5273|125
1589249400000|2020-05-12 02:10:00|5284.8|5274.8|5285.3|5275.3|5286|5276|5281.9|5271.9|133
1589249700000|2020-05-12 02:15:00|5285.4|5275.4|5280.4|5270.4|5285.6|5275.6|5279.6|5269.6|95
1589250000000|2020-05-12 02:20:00|5280.6|5270.6|5281.6|5271.6|5282.6|5272.6|5280.4|5270.4|86
1589250300000|2020-05-12 02:25:00|5281.4|5271.4|5280.6|5270.6|5282.5|5272.5|5278.6|5268.6|94
1589250600000|2020-05-12 02:30:00|5280.9|5270.9|5281|5271|5283|5273|5280.4|5270.4|155
1589250900000|2020-05-12 02:35:00|5281.3|5271.3|5284.3|5274.3|5284.3|5274.3|5279.9|5269.9|82
1589251200000|2020-05-12 02:40:00|5284|5274|5281.1|5271.1|5285.1|5275.1|5281.1|5271.1|112
1589251500000|2020-05-12 02:45:00|5280.8|5270.8|5283.5|5273.5|5284.3|5274.3|5278.4|5268.4|110
1589251800000|2020-05-12 02:50:00|5283.8|5273.8|5284.3|5274.3|5285.3|5275.3|5282.5|5272.5|145
1589252100000|2020-05-12 02:55:00|5284|5274|5281.3|5271.3|5285.6|5275.6|5280.8|5270.8|150
1589252400000|2020-05-12 03:00:00|5281.4|5271.4|5281.4|5271.4|5283.9|5273.9|5279.4|5269.4|112
1589252700000|2020-05-12 03:05:00|5281.6|5271.6|5282.3|5272.3|5283.6|5273.6|5279.6|5269.6|144
1589253000000|2020-05-12 03:10:00|5282.5|5272.5|5282|5272|5282.6|5272.6|5280.4|5270.4|121
1589253300000|2020-05-12 03:15:00|5282.1|5272.1|5279.4|5269.4|5284.1|5274.1|5278.1|5268.1|132
1589253600000|2020-05-12 03:20:00|5279.3|5269.3|5274.3|5264.3|5279.9|5269.9|5273.1|5263.1|166
1589253900000|2020-05-12 03:25:00|5274.1|5264.1|5272|5262|5275.3|5265.3|5271.3|5261.3|161
1589254200000|2020-05-12 03:30:00|5272.3|5262.3|5272.9|5262.9|5273.9|5263.9|5271.9|5261.9|37
1589254500000|2020-05-12 03:35:00|5273.1|5263.1|5272.6|5262.6|5274.1|5264.1|5271.9|5261.9|21
1589254800000|2020-05-12 03:40:00|5272.8|5262.8|5272.8|5262.8|5273.5|5263.5|5272.4|5262.4|18
1589255100000|2020-05-12 03:45:00|5273|5263|5272.1|5262.1|5273.8|5263.8|5272.1|5262.1|25
1589255400000|2020-05-12 03:50:00|5272.3|5262.3|5272.5|5262.5|5273.3|5263.3|5272.3|5262.3|17
1589255700000|2020-05-12 03:55:00|5272.8|5262.8|5274.1|5264.1|5274.3|5264.3|5272.8|5262.8|23
1589256000000|2020-05-12 04:00:00|5273.9|5263.9|5274.6|5264.6|5274.6|5264.6|5273.3|5263.3|32
1589256300000|2020-05-12 04:05:00|5274.9|5264.9|5277.1|5267.1|5279.4|5269.4|5274.9|5264.9|51
1589256600000|2020-05-12 04:10:00|5277.4|5267.4|5274.5|5264.5|5278.6|5268.6|5274.5|5264.5|24
1589256900000|2020-05-12 04:15:00|5275.1|5265.1|5277.6|5267.6|5279|5269|5275.1|5265.1|25
1589257200000|2020-05-12 04:20:00|5277.5|5267.5|5278.4|5268.4|5278.9|5268.9|5277.5|5267.5|38
1589257500000|2020-05-12 04:25:00|5278.1|5268.1|5276.1|5266.1|5278.1|5268.1|5276.1|5266.1|15
1589257800000|2020-05-12 04:30:00|5276.4|5266.4|5273.6|5263.6|5276.4|5266.4|5273.6|5263.6|30
1589258100000|2020-05-12 04:35:00|5273.4|5263.4|5275.1|5265.1|5275.1|5265.1|5273.4|5263.4|25
1589258400000|2020-05-12 04:40:00|5275|5265|5272.4|5262.4|5275|5265|5271.9|5261.9|30
1589258700000|2020-05-12 04:45:00|5272.6|5262.6|5274.4|5264.4|5275.1|5265.1|5272.6|5262.6|18
1589259000000|2020-05-12 04:50:00|5274.6|5264.6|5274.6|5264.6|5275.6|5265.6|5273.5|5263.5|32
1589259300000|2020-05-12 04:55:00|5274.4|5264.4|5276.5|5266.5|5278.1|5268.1|5274.4|5264.4|35
1589259600000|2020-05-12 05:00:00|5277.4|5267.4|5278.6|5268.6|5279.4|5269.4|5276.5|5266.5|64
1589259900000|2020-05-12 05:05:00|5278.9|5268.9|5274.1|5264.1|5279.6|5269.6|5273.5|5263.5|54
1589260200000|2020-05-12 05:10:00|5274|5264|5274.5|5264.5|5275.5|5265.5|5273.3|5263.3|50
1589260500000|2020-05-12 05:15:00|5274.3|5264.3|5277.4|5267.4|5277.4|5267.4|5274|5264|39
1589260800000|2020-05-12 05:20:00|5277.3|5267.3|5277.3|5267.3|5279.4|5269.4|5276.5|5266.5|61
1589261100000|2020-05-12 05:25:00|5277.5|5267.5|5276.3|5266.3|5278.1|5268.1|5276|5266|45
1589261400000|2020-05-12 05:30:00|5276.5|5266.5|5280.9|5270.9|5281.4|5271.4|5274.6|5264.6|132
1589261700000|2020-05-12 05:35:00|5281|5271|5275.8|5265.8|5283.8|5273.8|5274.9|5264.9|161
1589262000000|2020-05-12 05:40:00|5275.9|5265.9|5278.1|5268.1|5280|5270|5275.9|5265.9|70
1589262300000|2020-05-12 05:45:00|5278.4|5268.4|5275.4|5265.4|5279|5269|5273.4|5263.4|86
1589262600000|2020-05-12 05:50:00|5275.1|5265.1|5272.8|5262.8|5275.4|5265.4|5271.9|5261.9|68
1589262900000|2020-05-12 05:55:00|5272.9|5262.9|5268.9|5258.9|5274.4|5264.4|5267.8|5257.8|90
1589263200000|2020-05-12 06:00:00|5268.6|5258.6|5259.4|5249.4|5269.9|5259.9|5258.6|5248.6|174
1589263500000|2020-05-12 06:05:00|5260.5|5250.5|5259.5|5249.5|5262.4|5252.4|5259|5249|134
1589263800000|2020-05-12 06:10:00|5259.3|5249.3|5252.3|5242.3|5259.9|5249.9|5248.4|5238.4|175
1589264100000|2020-05-12 06:15:00|5252|5242|5256.5|5246.5|5256.5|5246.5|5250.6|5240.6|124
1589264400000|2020-05-12 06:20:00|5257.1|5247.1|5254.8|5244.8|5258.8|5248.8|5253.1|5243.1|73
1589264700000|2020-05-12 06:25:00|5254.5|5244.5|5263.6|5253.6|5264|5254|5252.5|5242.5|106
1589265000000|2020-05-12 06:30:00|5263.4|5253.4|5259.4|5249.4|5264.1|5254.1|5258.4|5248.4|78
1589265300000|2020-05-12 06:35:00|5259.5|5249.5|5259.6|5249.6|5263.4|5253.4|5257.5|5247.5|150
1589265600000|2020-05-12 06:40:00|5259.9|5249.9|5262.4|5252.4|5263.6|5253.6|5259.9|5249.9|65
1589265900000|2020-05-12 06:45:00|5262|5252|5256.5|5246.5|5262|5252|5255.1|5245.1|114
1589266200000|2020-05-12 06:50:00|5256.4|5246.4|5253.5|5243.5|5256.8|5246.8|5249.9|5239.9|170
1589266500000|2020-05-12 06:55:00|5253.8|5243.8|5248.6|5238.6|5254.1|5244.1|5247.9|5237.9|216
1589266800000|2020-05-12 07:00:00|5248.5|5238.5|5256.9|5246.9|5257.1|5247.1|5247.9|5237.9|144
1589267100000|2020-05-12 07:05:00|5256.6|5246.6|5257.1|5247.1|5258.6|5248.6|5250.4|5240.4|123
1589267400000|2020-05-12 07:10:00|5257.4|5247.4|5259.9|5249.9|5262.4|5252.4|5257.4|5247.4|89
1589267700000|2020-05-12 07:15:00|5260.1|5250.1|5261.4|5251.4|5263.5|5253.5|5258.4|5248.4|84
1589268000000|2020-05-12 07:20:00|5261.3|5251.3|5263|5253|5264.6|5254.6|5260|5250|73
1589268300000|2020-05-12 07:25:00|5262.9|5252.9|5259.1|5249.1|5262.9|5252.9|5256.5|5246.5|77
1589268600000|2020-05-12 07:30:00|5259.4|5249.4|5253.8|5243.8|5262.8|5252.8|5252.8|5242.8|88
1589268900000|2020-05-12 07:35:00|5253.9|5243.9|5259.9|5249.9|5261.1|5251.1|5253.9|5243.9|79
1589269200000|2020-05-12 07:40:00|5259.6|5249.6|5252.9|5242.9|5260.3|5250.3|5252.8|5242.8|55
1589269500000|2020-05-12 07:45:00|5253.1|5243.1|5252.5|5242.5|5253.9|5243.9|5251.5|5241.5|60
1589269800000|2020-05-12 07:50:00|5252.4|5242.4|5253.9|5243.9|5254.1|5244.1|5251.3|5241.3|69
1589270100000|2020-05-12 07:55:00|5253.6|5243.6|5251.6|5241.6|5253.9|5243.9|5251.4|5241.4|59
1589270400000|2020-05-12 08:00:00|5251.8|5241.8|5246.1|5236.1|5255.1|5245.1|5246.1|5236.1|96
1589270700000|2020-05-12 08:05:00|5245.9|5235.9|5251.1|5241.1|5251.6|5241.6|5245.9|5235.9|82
1589271000000|2020-05-12 08:10:00|5251.4|5241.4|5255.6|5245.6|5256.1|5246.1|5251.4|5241.4|62
1589271300000|2020-05-12 08:15:00|5255.9|5245.9|5251.6|5241.6|5257.5|5247.5|5251.6|5241.6|56
1589271600000|2020-05-12 08:20:00|5250.5|5240.5|5248.4|5238.4|5251.8|5241.8|5248.4|5238.4|46
1589271900000|2020-05-12 08:25:00|5248.6|5238.6|5251.9|5241.9|5253.9|5243.9|5248.4|5238.4|46
1589272200000|2020-05-12 08:30:00|5251.1|5241.1|5248|5238|5252.4|5242.4|5248|5238|53
1589272500000|2020-05-12 08:35:00|5248.1|5238.1|5248|5238|5251.6|5241.6|5247.6|5237.6|60
1589272800000|2020-05-12 08:40:00|5248.5|5238.5|5246.9|5236.9|5248.5|5238.5|5246.9|5236.9|40
1589273100000|2020-05-12 08:45:00|5247.1|5237.1|5251.6|5241.6|5251.6|5241.6|5246.6|5236.6|48
1589273400000|2020-05-12 08:50:00|5251.4|5241.4|5249.4|5239.4|5251.4|5241.4|5248.9|5238.9|28
1589273700000|2020-05-12 08:55:00|5250.3|5240.3|5249.4|5239.4|5250.8|5240.8|5248.6|5238.6|36
1589274000000|2020-05-12 09:00:00|5249.6|5239.6|5250.1|5240.1|5251.4|5241.4|5249.6|5239.6|29
1589274300000|2020-05-12 09:05:00|5250|5240|5245.9|5235.9|5250.1|5240.1|5245.4|5235.4|47
1589274600000|2020-05-12 09:10:00|5245.6|5235.6|5241.9|5231.9|5246|5236|5240.5|5230.5|52
1589274900000|2020-05-12 09:15:00|5242.3|5232.3|5246|5236|5247.6|5237.6|5241.9|5231.9|82
1589275200000|2020-05-12 09:20:00|5246.1|5236.1|5247.4|5237.4|5247.6|5237.6|5244.6|5234.6|68
1589275500000|2020-05-12 09:25:00|5247.6|5237.6|5251.5|5241.5|5251.5|5241.5|5247.6|5237.6|51
1589275800000|2020-05-12 09:30:00|5251.8|5241.8|5248.9|5238.9|5256.5|5246.5|5248.6|5238.6|53
1589276100000|2020-05-12 09:35:00|5249.1|5239.1|5246.5|5236.5|5249.4|5239.4|5246.5|5236.5|25
1589276400000|2020-05-12 09:40:00|5246.6|5236.6|5244.4|5234.4|5246.9|5236.9|5244.1|5234.1|33
1589276700000|2020-05-12 09:45:00|5244.1|5234.1|5247.6|5237.6|5247.6|5237.6|5243.4|5233.4|45
1589277000000|2020-05-12 09:50:00|5248.4|5238.4|5252.8|5242.8|5253.6|5243.6|5248.1|5238.1|63
1589277300000|2020-05-12 09:55:00|5252.9|5242.9|5252|5242|5253.3|5243.3|5252|5242|19
1589277600000|2020-05-12 10:00:00|5252.3|5242.3|5249.4|5239.4|5252.3|5242.3|5248.4|5238.4|42
1589277900000|2020-05-12 10:05:00|5249.5|5239.5|5253.6|5243.6|5254.1|5244.1|5248.4|5238.4|50
1589278200000|2020-05-12 10:10:00|5253.5|5243.5|5254|5244|5254.4|5244.4|5251.5|5241.5|47
1589278500000|2020-05-12 10:15:00|5254.4|5244.4|5265.6|5255.6|5266.4|5256.4|5254.4|5244.4|83
1589278800000|2020-05-12 10:20:00|5265.9|5255.9|5267.1|5257.1|5267.6|5257.6|5265|5255|73
1589279100000|2020-05-12 10:25:00|5267.6|5257.6|5269.1|5259.1|5272.1|5262.1|5267.1|5257.1|88
1589279400000|2020-05-12 10:30:00|5269|5259|5269.8|5259.8|5272.4|5262.4|5267.9|5257.9|84
1589279700000|2020-05-12 10:35:00|5269.9|5259.9|5267.6|5257.6|5270.3|5260.3|5267.3|5257.3|65
1589280000000|2020-05-12 10:40:00|5267.3|5257.3|5266.9|5256.9|5267.5|5257.5|5265.5|5255.5|114
1589280300000|2020-05-12 10:45:00|5267|5257|5269.6|5259.6|5269.9|5259.9|5265.6|5255.6|49
1589280600000|2020-05-12 10:50:00|5269.4|5259.4|5270.6|5260.6|5270.6|5260.6|5268.9|5258.9|33
1589280900000|2020-05-12 10:55:00|5270.8|5260.8|5268.9|5258.9|5271.4|5261.4|5268.8|5258.8|47
1589281200000|2020-05-12 11:00:00|5269.1|5259.1|5265.1|5255.1|5269.6|5259.6|5264.4|5254.4|42
1589281500000|2020-05-12 11:05:00|5265.3|5255.3|5268.8|5258.8|5270.6|5260.6|5265.3|5255.3|93
1589281800000|2020-05-12 11:10:00|5268.9|5258.9|5272.1|5262.1|5273.4|5263.4|5268.6|5258.6|66
1589282100000|2020-05-12 11:15:00|5272.3|5262.3|5273.1|5263.1|5273.9|5263.9|5270.6|5260.6|65
1589282400000|2020-05-12 11:20:00|5273.4|5263.4|5274.9|5264.9|5275.4|5265.4|5272.1|5262.1|54
1589282700000|2020-05-12 11:25:00|5275.1|5265.1|5272.4|5262.4|5276.9|5266.9|5272.4|5262.4|67
1589283000000|2020-05-12 11:30:00|5272.6|5262.6|5269.6|5259.6|5273.8|5263.8|5266.1|5256.1|182
1589283300000|2020-05-12 11:35:00|5269.8|5259.8|5264.4|5254.4|5272.4|5262.4|5263.4|5253.4|124
1589283600000|2020-05-12 11:40:00|5264.1|5254.1|5264|5254|5267.3|5257.3|5263.1|5253.1|103
1589283900000|2020-05-12 11:45:00|5264.1|5254.1|5270.5|5260.5|5270.6|5260.6|5264|5254|88
1589284200000|2020-05-12 11:50:00|5270.8|5260.8|5274.3|5264.3|5274.6|5264.6|5269.8|5259.8|81
1589284500000|2020-05-12 11:55:00|5274.4|5264.4|5272.5|5262.5|5276.6|5266.6|5269.4|5259.4|104
1589284800000|2020-05-12 12:00:00|5272.8|5262.8|5276.1|5266.1|5276.6|5266.6|5272.8|5262.8|85
1589285100000|2020-05-12 12:05:00|5276.4|5266.4|5290.4|5280.4|5292|5282|5276|5266|168
1589285400000|2020-05-12 12:10:00|5290.1|5280.1|5278.3|5268.3|5290.3|5280.3|5277.4|5267.4|147
1589285700000|2020-05-12 12:15:00|5277.9|5267.9|5278.1|5268.1|5280.4|5270.4|5274.3|5264.3|110
1589286000000|2020-05-12 12:20:00|5278.6|5268.6|5278.8|5268.8|5280.4|5270.4|5277|5267|64
1589286300000|2020-05-12 12:25:00|5278.6|5268.6|5280.6|5270.6|5283.4|5273.4|5276.9|5266.9|87
1589286600000|2020-05-12 12:30:00|5279.1|5269.1|5271.5|5261.5|5279.6|5269.6|5271.1|5261.1|100
1589286900000|2020-05-12 12:35:00|5271.3|5261.3|5273.6|5263.6|5275.4|5265.4|5270.5|5260.5|116
1589287200000|2020-05-12 12:40:00|5273.9|5263.9|5276.4|5266.4|5276.6|5266.6|5273.4|5263.4|68
1589287500000|2020-05-12 12:45:00|5276.5|5266.5|5277.6|5267.6|5277.8|5267.8|5273.9|5263.9|71
1589287800000|2020-05-12 12:50:00|5278.8|5268.8|5277.6|5267.6|5279.8|5269.8|5275.9|5265.9|56
1589288100000|2020-05-12 12:55:00|5277.9|5267.9|5278|5268|5280.4|5270.4|5276.1|5266.1|75
1589288400000|2020-05-12 13:00:00|5278.4|5268.4|5284.9|5274.9|5288.3|5278.3|5277.6|5267.6|257
1589288700000|2020-05-12 13:05:00|5285.1|5275.1|5295.1|5285.1|5295.6|5285.6|5284.9|5274.9|242
1589289000000|2020-05-12 13:10:00|5294.9|5284.9|5294.9|5284.9|5295.4|5285.4|5288.8|5278.8|149
1589289300000|2020-05-12 13:15:00|5294.6|5284.6|5286.6|5276.6|5294.6|5284.6|5286.6|5276.6|143
1589289600000|2020-05-12 13:20:00|5286.4|5276.4|5280.6|5270.6|5286.9|5276.9|5279.9|5269.9|143
1589289900000|2020-05-12 13:25:00|5280.4|5270.4|5281.9|5271.9|5286.1|5276.1|5278.3|5268.3|102
1589290200000|2020-05-12 13:30:00|5282.1|5272.1|5272.6|5262.6|5282.1|5272.1|5271.9|5261.9|180
1589290500000|2020-05-12 13:35:00|5272.4|5262.4|5276.3|5266.3|5278.4|5268.4|5269|5259|121
1589290800000|2020-05-12 13:40:00|5276.1|5266.1|5271.8|5261.8|5278.4|5268.4|5271.6|5261.6|126
1589291100000|2020-05-12 13:45:00|5271.9|5261.9|5264.8|5254.8|5273.4|5263.4|5263.6|5253.6|211
1589291400000|2020-05-12 13:50:00|5264.9|5254.9|5261.6|5251.6|5266.9|5256.9|5258.1|5248.1|204
1589291700000|2020-05-12 13:55:00|5261.9|5251.9|5268|5258|5270.1|5260.1|5261.9|5251.9|149
1589292000000|2020-05-12 14:00:00|5267.4|5257.4|5258.6|5248.6|5268.9|5258.9|5257.3|5247.3|173
1589292300000|2020-05-12 14:05:00|5258.9|5248.9|5256.4|5246.4|5260.8|5250.8|5254.6|5244.6|200
1589292600000|2020-05-12 14:10:00|5256.8|5246.8|5248.4|5238.4|5257.4|5247.4|5247.6|5237.6|199
1589292900000|2020-05-12 14:15:00|5248.1|5238.1|5246.9|5236.9|5249|5239|5240.9|5230.9|269
1589293200000|2020-05-12 14:20:00|5247.1|5237.1|5253.3|5243.3|5254.6|5244.6|5246.6|5236.6|130
1589293500000|2020-05-12 14:25:00|5253.5|5243.5|5252.6|5242.6|5256.8|5246.8|5246.1|5236.1|157
1589293800000|2020-05-12 14:30:00|5252.9|5242.9|5255.4|5245.4|5257.4|5247.4|5250.6|5240.6|154
1589294100000|2020-05-12 14:35:00|5255.1|5245.1|5259.6|5249.6|5262.6|5252.6|5253.9|5243.9|154
1589294400000|2020-05-12 14:40:00|5259.9|5249.9|5260.4|5250.4|5264|5254|5258.3|5248.3|135
1589294700000|2020-05-12 14:45:00|5260.6|5250.6|5259.9|5249.9|5264.4|5254.4|5259.4|5249.4|87
1589295000000|2020-05-12 14:50:00|5259.6|5249.6|5259.9|5249.9|5260.5|5250.5|5256.1|5246.1|124
1589295300000|2020-05-12 14:55:00|5260|5250|5267.4|5257.4|5268.9|5258.9|5259.9|5249.9|170
1589295600000|2020-05-12 15:00:00|5267.6|5257.6|5260.4|5250.4|5267.6|5257.6|5257|5247|155
1589295900000|2020-05-12 15:05:00|5260.9|5250.9|5261.4|5251.4|5262.6|5252.6|5256|5246|100
1589296200000|2020-05-12 15:10:00|5261.6|5251.6|5256.1|5246.1|5263.9|5253.9|5255.6|5245.6|150
1589296500000|2020-05-12 15:15:00|5256.4|5246.4|5254.3|5244.3|5257.6|5247.6|5252.5|5242.5|148
1589296800000|2020-05-12 15:20:00|5254|5244|5251.5|5241.5|5254.9|5244.9|5249.9|5239.9|157
1589297100000|2020-05-12 15:25:00|5251.9|5241.9|5253.6|5243.6|5254.1|5244.1|5248.8|5238.8|156
1589297400000|2020-05-12 15:30:00|5253.4|5243.4|5250.6|5240.6|5254.9|5244.9|5250.4|5240.4|132
1589297700000|2020-05-12 15:35:00|5250.9|5240.9|5253|5243|5254.4|5244.4|5250.1|5240.1|121
1589298000000|2020-05-12 15:40:00|5253.1|5243.1|5255.1|5245.1|5256.9|5246.9|5253.1|5243.1|88
1589298300000|2020-05-12 15:45:00|5255|5245|5264.4|5254.4|5265.5|5255.5|5254.9|5244.9|214
1589298600000|2020-05-12 15:50:00|5264.6|5254.6|5262.3|5252.3|5264.6|5254.6|5261.4|5251.4|86
1589298900000|2020-05-12 15:55:00|5262.5|5252.5|5260.5|5250.5|5263.4|5253.4|5260.4|5250.4|57
1589299200000|2020-05-12 16:00:00|5260.8|5250.8|5259.6|5249.6|5260.8|5250.8|5256.5|5246.5|50
1589299500000|2020-05-12 16:05:00|5259.4|5249.4|5252.5|5242.5|5260.6|5250.6|5252.5|5242.5|79
1589299800000|2020-05-12 16:10:00|5252.6|5242.6|5256.4|5246.4|5256.4|5246.4|5252|5242|89
1589300100000|2020-05-12 16:15:00|5256.6|5246.6|5256.4|5246.4|5257.9|5247.9|5253.6|5243.6|50
1589300400000|2020-05-12 16:20:00|5256.1|5246.1|5255|5245|5257|5247|5254.4|5244.4|64
1589300700000|2020-05-12 16:25:00|5254.8|5244.8|5253.9|5243.9|5254.8|5244.8|5253.5|5243.5|50
1589301000000|2020-05-12 16:30:00|5254.1|5244.1|5254.4|5244.4|5256.4|5246.4|5253.4|5243.4|87
1589301300000|2020-05-12 16:35:00|5254.1|5244.1|5253.1|5243.1|5254.4|5244.4|5252.4|5242.4|124
1589301600000|2020-05-12 16:40:00|5252.9|5242.9|5249.4|5239.4|5253.6|5243.6|5249|5239|97
1589301900000|2020-05-12 16:45:00|5249.6|5239.6|5250.1|5240.1|5252.1|5242.1|5249.4|5239.4|189
1589302200000|2020-05-12 16:50:00|5249.9|5239.9|5249.1|5239.1|5251.1|5241.1|5248.6|5238.6|114
1589302500000|2020-05-12 16:55:00|5249.4|5239.4|5243.4|5233.4|5251.1|5241.1|5242.9|5232.9|166
1589328000000|2020-05-13 00:00:00|5200.8|5190.8|5201.4|5191.4|5201.4|5191.4|5197.9|5187.9|53
1589328300000|2020-05-13 00:05:00|5201.1|5191.1|5194.4|5184.4|5203.3|5193.3|5194.4|5184.4|86
1589328600000|2020-05-13 00:10:00|5194.1|5184.1|5201.3|5191.3|5201.3|5191.3|5193.1|5183.1|84
1589328900000|2020-05-13 00:15:00|5201|5191|5199.9|5189.9|5202.9|5192.9|5197.1|5187.1|110
1589329200000|2020-05-13 00:20:00|5199.4|5189.4|5200.4|5190.4|5201.1|5191.1|5198.9|5188.9|48
1589329500000|2020-05-13 00:25:00|5200.1|5190.1|5203.4|5193.4|5203.6|5193.6|5198.6|5188.6|90
1589329800000|2020-05-13 00:30:00|5203.6|5193.6|5205.9|5195.9|5206.6|5196.6|5203.1|5193.1|104
1589330100000|2020-05-13 00:35:00|5206.1|5196.1|5205.3|5195.3|5206.6|5196.6|5202.9|5192.9|84
1589330400000|2020-05-13 00:40:00|5205.6|5195.6|5206.1|5196.1|5207.1|5197.1|5204.4|5194.4|78
1589330700000|2020-05-13 00:45:00|5205.9|5195.9|5207.3|5197.3|5207.6|5197.6|5203.5|5193.5|48
1589331000000|2020-05-13 00:50:00|5207.1|5197.1|5206.4|5196.4|5207.6|5197.6|5204.5|5194.5|78
1589331300000|2020-05-13 00:55:00|5206.1|5196.1|5211.4|5201.4|5211.4|5201.4|5206.1|5196.1|89
1589331600000|2020-05-13 01:00:00|5211.6|5201.6|5205|5195|5219.9|5209.9|5199.9|5189.9|385
1589331900000|2020-05-13 01:05:00|5204.9|5194.9|5206.8|5196.8|5208.6|5198.6|5202.8|5192.8|247
1589332200000|2020-05-13 01:10:00|5207.1|5197.1|5211|5201|5211|5201|5206.9|5196.9|126
1589332500000|2020-05-13 01:15:00|5210.8|5200.8|5212.3|5202.3|5214.1|5204.1|5208.3|5198.3|150
1589332800000|2020-05-13 01:20:00|5211.9|5201.9|5216.5|5206.5|5217.5|5207.5|5211.5|5201.5|118
1589333100000|2020-05-13 01:25:00|5216.4|5206.4|5217|5207|5219.1|5209.1|5215.4|5205.4|152
1589333400000|2020-05-13 01:30:00|5217.3|5207.3|5215.6|5205.6|5219|5209|5213.1|5203.1|151
1589333700000|2020-05-13 01:35:00|5215.4|5205.4|5211.6|5201.6|5215.4|5205.4|5211.1|5201.1|164
1589334000000|2020-05-13 01:40:00|5211.9|5201.9|5210|5200|5212.5|5202.5|5207|5197|187
1589334300000|2020-05-13 01:45:00|5210.1|5200.1|5212|5202|5212.3|5202.3|5209|5199|172
1589334600000|2020-05-13 01:50:00|5211.8|5201.8|5215.6|5205.6|5216.6|5206.6|5211.5|5201.5|115
1589334900000|2020-05-13 01:55:00|5215.9|5205.9|5215.9|5205.9|5218.5|5208.5|5215.6|5205.6|109
1589335200000|2020-05-13 02:00:00|5216|5206|5213.6|5203.6|5217.5|5207.5|5212.3|5202.3|269
1589335500000|2020-05-13 02:05:00|5213.3|5203.3|5218.3|5208.3|5218.5|5208.5|5213|5203|161
1589335800000|2020-05-13 02:10:00|5218|5208|5218.5|5208.5|5218.9|5208.9|5215.6|5205.6|123
1589336100000|2020-05-13 02:15:00|5218|5208|5214.5|5204.5|5218|5208|5213.3|5203.3|70
1589336400000|2020-05-13 02:20:00|5214.3|5204.3|5214.6|5204.6|5215.4|5205.4|5213.1|5203.1|61
1589336700000|2020-05-13 02:25:00|5214.9|5204.9|5213|5203|5216.5|5206.5|5212.1|5202.1|75
1589337000000|2020-05-13 02:30:00|5213.1|5203.1|5218.4|5208.4|5218.8|5208.8|5213.1|5203.1|170
1589337300000|2020-05-13 02:35:00|5218.6|5208.6|5219.6|5209.6|5220.6|5210.6|5217.1|5207.1|96
1589337600000|2020-05-13 02:40:00|5219.9|5209.9|5218.9|5208.9|5221|5211|5217.9|5207.9|141
1589337900000|2020-05-13 02:45:00|5219|5209|5220.3|5210.3|5220.5|5210.5|5216.1|5206.1|143
1589338200000|2020-05-13 02:50:00|5220.5|5210.5|5224.6|5214.6|5225.6|5215.6|5220|5210|212
1589338500000|2020-05-13 02:55:00|5224.4|5214.4|5225.9|5215.9|5227.5|5217.5|5224.1|5214.1|144
1589338800000|2020-05-13 03:00:00|5226.1|5216.1|5225.6|5215.6|5226.6|5216.6|5219.9|5209.9|162
1589339100000|2020-05-13 03:05:00|5225.9|5215.9|5225.6|5215.6|5227.3|5217.3|5225.4|5215.4|114
1589339400000|2020-05-13 03:10:00|5225.9|5215.9|5223.5|5213.5|5226.1|5216.1|5222.8|5212.8|70
1589339700000|2020-05-13 03:15:00|5223.3|5213.3|5219.1|5209.1|5224.3|5214.3|5219.1|5209.1|99
1589340000000|2020-05-13 03:20:00|5218.9|5208.9|5221.6|5211.6|5222.3|5212.3|5216.1|5206.1|106
1589340300000|2020-05-13 03:25:00|5221.4|5211.4|5220.4|5210.4|5223.1|5213.1|5220.1|5210.1|91
1589340600000|2020-05-13 03:30:00|5220.1|5210.1|5220.1|5210.1|5221.1|5211.1|5219.4|5209.4|18
1589340900000|2020-05-13 03:35:00|5220.4|5210.4|5221.8|5211.8|5221.9|5211.9|5219.6|5209.6|30
1589341200000|2020-05-13 03:40:00|5221.9|5211.9|5223.5|5213.5|5223.5|5213.5|5221.8|5211.8|24
1589341500000|2020-05-13 03:45:00|5223.4|5213.4|5224|5214|5224.5|5214.5|5223.4|5213.4|26
1589341800000|2020-05-13 03:50:00|5224.1|5214.1|5221.9|5211.9|5224.1|5214.1|5221.9|5211.9|16
1589342100000|2020-05-13 03:55:00|5221.6|5211.6|5222.1|5212.1|5222.4|5212.4|5221|5211|14
1589342400000|2020-05-13 04:00:00|5222.4|5212.4|5219.8|5209.8|5222.4|5212.4|5219.4|5209.4|21
1589342700000|2020-05-13 04:05:00|5220|5210|5219.4|5209.4|5220|5210|5218.1|5208.1|24
1589343000000|2020-05-13 04:10:00|5219.6|5209.6|5219.8|5209.8|5220|5210|5219|5209|23
1589343300000|2020-05-13 04:15:00|5220|5210|5221.6|5211.6|5222.3|5212.3|5219.9|5209.9|26
1589343600000|2020-05-13 04:20:00|5222|5212|5222.1|5212.1|5222.4|5212.4|5221.9|5211.9|9
1589343900000|2020-05-13 04:25:00|5222.4|5212.4|5223.3|5213.3|5223.8|5213.8|5222.4|5212.4|34
1589344200000|2020-05-13 04:30:00|5223|5213|5222.6|5212.6|5223.6|5213.6|5222|5212|27
1589344500000|2020-05-13 04:35:00|5222.9|5212.9|5224.3|5214.3|5224.3|5214.3|5222.6|5212.6|20
1589344800000|2020-05-13 04:40:00|5224.4|5214.4|5224|5214|5225.1|5215.1|5224|5214|8
1589345100000|2020-05-13 04:45:00|5223.5|5213.5|5223|5213|5223.9|5213.9|5220.5|5210.5|24
1589345400000|2020-05-13 04:50:00|5222.8|5212.8|5222.1|5212.1|5223.8|5213.8|5222.1|5212.1|70
1589345700000|2020-05-13 04:55:00|5222.3|5212.3|5223.1|5213.1|5223.9|5213.9|5222.3|5212.3|18
1589346000000|2020-05-13 05:00:00|5223|5213|5222.9|5212.9|5223.8|5213.8|5221.9|5211.9|30
1589346300000|2020-05-13 05:05:00|5223|5213|5222.1|5212.1|5223.5|5213.5|5222.1|5212.1|19
1589346600000|2020-05-13 05:10:00|5221.6|5211.6|5220.5|5210.5|5222.5|5212.5|5218.9|5208.9|25
1589346900000|2020-05-13 05:15:00|5220.3|5210.3|5219.3|5209.3|5221.3|5211.3|5217.8|5207.8|46
1589347200000|2020-05-13 05:20:00|5219.5|5209.5|5224.4|5214.4|5225|5215|5219.5|5209.5|29
1589347500000|2020-05-13 05:25:00|5224.3|5214.3|5222.4|5212.4|5224.6|5214.6|5222|5212|31
1589347800000|2020-05-13 05:30:00|5222.3|5212.3|5229.6|5219.6|5229.9|5219.9|5222.3|5212.3|106
1589348100000|2020-05-13 05:35:00|5229.9|5219.9|5231.3|5221.3|5232.1|5222.1|5229.5|5219.5|55
1589348400000|2020-05-13 05:40:00|5231|5221|5233.9|5223.9|5234.6|5224.6|5231|5221|88
1589348700000|2020-05-13 05:45:00|5233.6|5223.6|5230.5|5220.5|5234.6|5224.6|5229.8|5219.8|113
1589349000000|2020-05-13 05:50:00|5230.1|5220.1|5227.5|5217.5|5230.1|5220.1|5223.1|5213.1|132
1589349300000|2020-05-13 05:55:00|5227.3|5217.3|5231.9|5221.9|5232.6|5222.6|5227.1|5217.1|85
1589349600000|2020-05-13 06:00:00|5231.6|5221.6|5234.1|5224.1|5234.4|5224.4|5230.6|5220.6|94
1589349900000|2020-05-13 06:05:00|5234.3|5224.3|5235.3|5225.3|5236.3|5226.3|5232.8|5222.8|65
1589350200000|2020-05-13 06:10:00|5235.5|5225.5|5237.4|5227.4|5237.5|5227.5|5233.9|5223.9|107
1589350500000|2020-05-13 06:15:00|5237.6|5227.6|5235.1|5225.1|5237.6|5227.6|5234|5224|66
1589350800000|2020-05-13 06:20:00|5235.4|5225.4|5235.6|5225.6|5236.3|5226.3|5232.9|5222.9|78
1589351100000|2020-05-13 06:25:00|5235.4|5225.4|5237.4|5227.4|5237.4|5227.4|5233.5|5223.5|86
1589351400000|2020-05-13 06:30:00|5237.9|5227.9|5235.4|5225.4|5239.5|5229.5|5234.1|5224.1|57
1589351700000|2020-05-13 06:35:00|5235.1|5225.1|5239.5|5229.5|5239.5|5229.5|5234.8|5224.8|32
1589352000000|2020-05-13 06:40:00|5239.1|5229.1|5240.8|5230.8|5241.4|5231.4|5238.1|5228.1|83
1589352300000|2020-05-13 06:45:00|5241|5231|5243.3|5233.3|5244.4|5234.4|5238.6|5228.6|88
1589352600000|2020-05-13 06:50:00|5242.9|5232.9|5241.1|5231.1|5244.9|5234.9|5239.6|5229.6|128
1589352900000|2020-05-13 06:55:00|5240.9|5230.9|5238.1|5228.1|5243|5233|5238.1|5228.1|131
1589353200000|2020-05-13 07:00:00|5237.9|5227.9|5235.9|5225.9|5239.3|5229.3|5233.6|5223.6|121
1589353500000|2020-05-13 07:05:00|5236.4|5226.4|5237.9|5227.9|5238.9|5228.9|5234.6|5224.6|84
1589353800000|2020-05-13 07:10:00|5238.1|5228.1|5234.9|5224.9|5238.4|5228.4|5231|5221|100
1589354100000|2020-05-13 07:15:00|5234.6|5224.6|5231.9|5221.9|5236.9|5226.9|5230.4|5220.4|103
1589354400000|2020-05-13 07:20:00|5232.3|5222.3|5236.4|5226.4|5240.1|5230.1|5231.1|5221.1|85
1589354700000|2020-05-13 07:25:00|5235.9|5225.9|5231.1|5221.1|5239.4|5229.4|5230.5|5220.5|105
1589355000000|2020-05-13 07:30:00|5230.9|5220.9|5223.8|5213.8|5231.4|5221.4|5220.4|5210.4|181
1589355300000|2020-05-13 07:35:00|5224|5214|5222.1|5212.1|5229.4|5219.4|5221.1|5211.1|88
1589355600000|2020-05-13 07:40:00|5221.9|5211.9|5224.4|5214.4|5224.4|5214.4|5219.6|5209.6|110
1589355900000|2020-05-13 07:45:00|5224.9|5214.9|5224|5214|5227.4|5217.4|5222.8|5212.8|93
1589356200000|2020-05-13 07:50:00|5224.3|5214.3|5221.4|5211.4|5224.3|5214.3|5219.1|5209.1|96
1589356500000|2020-05-13 07:55:00|5222.1|5212.1|5218.4|5208.4|5222.4|5212.4|5217.6|5207.6|65
1589356800000|2020-05-13 08:00:00|5218.3|5208.3|5222.6|5212.6|5224.4|5214.4|5217.1|5207.1|77
1589357100000|2020-05-13 08:05:00|5222.9|5212.9|5218.1|5208.1|5224.9|5214.9|5217.1|5207.1|96
1589357400000|2020-05-13 08:10:00|5217.9|5207.9|5218.6|5208.6|5223.9|5213.9|5216.5|5206.5|72
1589357700000|2020-05-13 08:15:00|5218.4|5208.4|5220.6|5210.6|5220.6|5210.6|5216.8|5206.8|54
1589358000000|2020-05-13 08:20:00|5220.8|5210.8|5218.6|5208.6|5223.3|5213.3|5218.4|5208.4|95
1589358300000|2020-05-13 08:25:00|5218.4|5208.4|5219.6|5209.6|5219.8|5209.8|5217.5|5207.5|63
1589358600000|2020-05-13 08:30:00|5220.6|5210.6|5228.4|5218.4|5228.9|5218.9|5219.9|5209.9|72
1589358900000|2020-05-13 08:35:00|5228|5218|5230.9|5220.9|5232.5|5222.5|5225.4|5215.4|104
1589359200000|2020-05-13 08:40:00|5231.4|5221.4|5229|5219|5231.9|5221.9|5224.6|5214.6|70
1589359500000|2020-05-13 08:45:00|5229.3|5219.3|5230.8|5220.8|5232.1|5222.1|5226.9|5216.9|65
1589359800000|2020-05-13 08:50:00|5231.1|5221.1|5229.6|5219.6|5231.1|5221.1|5226|5216|64
1589360100000|2020-05-13 08:55:00|5229.4|5219.4|5227.4|5217.4|5229.4|5219.4|5226.5|5216.5|43
1589360400000|2020-05-13 09:00:00|5227.6|5217.6|5227.1|5217.1|5230.6|5220.6|5226.9|5216.9|69
1589360700000|2020-05-13 09:05:00|5227.5|5217.5|5234.8|5224.8|5235|5225|5227|5217|78
1589361000000|2020-05-13 09:10:00|5235|5225|5226.6|5216.6|5237.1|5227.1|5226.6|5216.6|80
1589361300000|2020-05-13 09:15:00|5226.9|5216.9|5233.9|5223.9|5236.4|5226.4|5226.9|5216.9|87
1589361600000|2020-05-13 09:20:00|5233.4|5223.4|5235.9|5225.9|5236.1|5226.1|5230.1|5220.1|72
1589361900000|2020-05-13 09:25:00|5236.1|5226.1|5236.6|5226.6|5238.3|5228.3|5234.9|5224.9|72
1589362200000|2020-05-13 09:30:00|5236.5|5226.5|5236.9|5226.9|5236.9|5226.9|5231.8|5221.8|73
1589362500000|2020-05-13 09:35:00|5237.6|5227.6|5237.8|5227.8|5238.6|5228.6|5236.6|5226.6|30
1589362800000|2020-05-13 09:40:00|5237.9|5227.9|5239.9|5229.9|5239.9|5229.9|5236.4|5226.4|51
1589363100000|2020-05-13 09:45:00|5240.1|5230.1|5242.1|5232.1|5242.6|5232.6|5239.3|5229.3|78
1589363400000|2020-05-13 09:50:00|5242|5232|5245.4|5235.4|5247.5|5237.5|5239.9|5229.9|97
1589363700000|2020-05-13 09:55:00|5245.5|5235.5|5240.9|5230.9|5246.6|5236.6|5240.4|5230.4|65
1589364000000|2020-05-13 10:00:00|5240.6|5230.6|5252.9|5242.9|5253|5243|5240.6|5230.6|82
1589364300000|2020-05-13 10:05:00|5252.6|5242.6|5252.9|5242.9|5257.4|5247.4|5252.6|5242.6|76
1589364600000|2020-05-13 10:10:00|5253.1|5243.1|5255.1|5245.1|5255.4|5245.4|5251.9|5241.9|89
1589364900000|2020-05-13 10:15:00|5255.4|5245.4|5250.5|5240.5|5255.8|5245.8|5248.9|5238.9|70
1589365200000|2020-05-13 10:20:00|5250.6|5240.6|5251.9|5241.9|5253.9|5243.9|5249.9|5239.9|82
1589365500000|2020-05-13 10:25:00|5251.6|5241.6|5250.9|5240.9|5252.4|5242.4|5250.4|5240.4|62
1589365800000|2020-05-13 10:30:00|5250.6|5240.6|5248.8|5238.8|5250.9|5240.9|5248.1|5238.1|99
1589366100000|2020-05-13 10:35:00|5248.6|5238.6|5248.6|5238.6|5250.6|5240.6|5247.3|5237.3|104
1589366400000|2020-05-13 10:40:00|5248.9|5238.9|5248.8|5238.8|5249.6|5239.6|5247.6|5237.6|66
1589366700000|2020-05-13 10:45:00|5248.9|5238.9|5246.9|5236.9|5249.4|5239.4|5245.4|5235.4|52
1589367000000|2020-05-13 10:50:00|5247.1|5237.1|5246.9|5236.9|5248.9|5238.9|5245.6|5235.6|55
1589367300000|2020-05-13 10:55:00|5247.1|5237.1|5251.1|5241.1|5251.9|5241.9|5247.1|5237.1|58
1589367600000|2020-05-13 11:00:00|5251.4|5241.4|5250.9|5240.9|5253.1|5243.1|5250.1|5240.1|85
1589367900000|2020-05-13 11:05:00|5250.6|5240.6|5249.3|5239.3|5251|5241|5248.4|5238.4|37
1589368200000|2020-05-13 11:10:00|5249|5239|5251.4|5241.4|5252.1|5242.1|5248.4|5238.4|43
1589368500000|2020-05-13 11:15:00|5251.6|5241.6|5252.9|5242.9|5253.1|5243.1|5249.9|5239.9|45
1589368800000|2020-05-13 11:20:00|5253.1|5243.1|5254.4|5244.4|5254.4|5244.4|5251|5241|49
1589369100000|2020-05-13 11:25:00|5254.1|5244.1|5251.5|5241.5|5254.8|5244.8|5251.1|5241.1|76
1589369400000|2020-05-13 11:30:00|5251.6|5241.6|5252.9|5242.9|5254.1|5244.1|5247.5|5237.5|210
1589369700000|2020-05-13 11:35:00|5253.6|5243.6|5257.1|5247.1|5260.6|5250.6|5253.6|5243.6|113
1589370000000|2020-05-13 11:40:00|5257.3|5247.3|5262.1|5252.1|5262.4|5252.4|5257.3|5247.3|99
1589370300000|2020-05-13 11:45:00|5262|5252|5274|5264|5274.1|5264.1|5262|5252|138
1589370600000|2020-05-13 11:50:00|5273.8|5263.8|5269.4|5259.4|5277.6|5267.6|5268.4|5258.4|126
1589370900000|2020-05-13 11:55:00|5269.6|5259.6|5270.3|5260.3|5272.6|5262.6|5268.5|5258.5|84
1589371200000|2020-05-13 12:00:00|5270|5260|5272.9|5262.9|5276.4|5266.4|5269.4|5259.4|101
1589371500000|2020-05-13 12:05:00|5272.6|5262.6|5274.9|5264.9|5276.1|5266.1|5271.1|5261.1|98
1589371800000|2020-05-13 12:10:00|5275|5265|5271.6|5261.6|5275.9|5265.9|5271.6|5261.6|79
1589372100000|2020-05-13 12:15:00|5271.4|5261.4|5269.3|5259.3|5272.1|5262.1|5269|5259|77
1589372400000|2020-05-13 12:20:00|5268.8|5258.8|5265.6|5255.6|5270.1|5260.1|5265.1|5255.1|91
1589372700000|2020-05-13 12:25:00|5265.8|5255.8|5265.3|5255.3|5267.9|5257.9|5264.9|5254.9|54
1589373000000|2020-05-13 12:30:00|5265.6|5255.6|5267.9|5257.9|5269.9|5259.9|5265|5255|71
1589373300000|2020-05-13 12:35:00|5267.6|5257.6|5264.1|5254.1|5268.1|5258.1|5263.5|5253.5|83
1589373600000|2020-05-13 12:40:00|5264.3|5254.3|5259.4|5249.4|5265.6|5255.6|5259.4|5249.4|96
1589373900000|2020-05-13 12:45:00|5259.6|5249.6|5261.1|5251.1|5264|5254|5259.4|5249.4|56
1589374200000|2020-05-13 12:50:00|5261.6|5251.6|5260.4|5250.4|5262.6|5252.6|5260.4|5250.4|53
1589374500000|2020-05-13 12:55:00|5260.9|5250.9|5260.3|5250.3|5263.9|5253.9|5259.6|5249.6|57
1589374800000|2020-05-13 13:00:00|5260.1|5250.1|5254.6|5244.6|5263.3|5253.3|5252.6|5242.6|213
1589375100000|2020-05-13 13:05:00|5254.9|5244.9|5251.1|5241.1|5256.6|5246.6|5249.6|5239.6|177
1589375400000|2020-05-13 13:10:00|5251.3|5241.3|5257.1|5247.1|5257.9|5247.9|5250.8|5240.8|132
1589375700000|2020-05-13 13:15:00|5257.4|5247.4|5257.4|5247.4|5261.6|5251.6|5257.4|5247.4|126
1589376000000|2020-05-13 13:20:00|5257.9|5247.9|5253.1|5243.1|5259.3|5249.3|5250.1|5240.1|170
1589376300000|2020-05-13 13:25:00|5253.4|5243.4|5261.4|5251.4|5261.4|5251.4|5253.4|5243.4|130
1589376600000|2020-05-13 13:30:00|5260.8|5250.8|5247.3|5237.3|5261.3|5251.3|5244.6|5234.6|242
1589376900000|2020-05-13 13:35:00|5246.6|5236.6|5248.6|5238.6|5249.6|5239.6|5238.4|5228.4|319
1589377200000|2020-05-13 13:40:00|5248.4|5238.4|5247.6|5237.6|5251.8|5241.8|5245.9|5235.9|158
1589377500000|2020-05-13 13:45:00|5247.5|5237.5|5252.1|5242.1|5253|5243|5245.9|5235.9|168
1589377800000|2020-05-13 13:50:00|5251.9|5241.9|5248.4|5238.4|5252.4|5242.4|5247.3|5237.3|160
1589378100000|2020-05-13 13:55:00|5248.9|5238.9|5247.1|5237.1|5251|5241|5245.5|5235.5|116
1589378400000|2020-05-13 14:00:00|5247|5237|5249.5|5239.5|5250.6|5240.6|5245.9|5235.9|138
1589378700000|2020-05-13 14:05:00|5249.8|5239.8|5254|5244|5255.1|5245.1|5249.4|5239.4|154
1589379000000|2020-05-13 14:10:00|5254.1|5244.1|5246.5|5236.5|5254.5|5244.5|5246.4|5236.4|177
1589379300000|2020-05-13 14:15:00|5246.8|5236.8|5247.1|5237.1|5249.9|5239.9|5243.6|5233.6|136
1589379600000|2020-05-13 14:20:00|5247.4|5237.4|5241.4|5231.4|5249|5239|5240.5|5230.5|140
1589379900000|2020-05-13 14:25:00|5241.1|5231.1|5247.4|5237.4|5248.6|5238.6|5238.8|5228.8|174
1589380200000|2020-05-13 14:30:00|5248.1|5238.1|5253|5243|5260|5250|5248.1|5238.1|281
1589380500000|2020-05-13 14:35:00|5252.8|5242.8|5247.5|5237.5|5256.1|5246.1|5245.1|5235.1|137
1589380800000|2020-05-13 14:40:00|5247.6|5237.6|5248|5238|5250.4|5240.4|5246.6|5236.6|185
1589381100000|2020-05-13 14:45:00|5247.8|5237.8|5243.9|5233.9|5247.8|5237.8|5242.9|5232.9|167
1589381400000|2020-05-13 14:50:00|5243.8|5233.8|5250.8|5240.8|5252|5242|5243.5|5233.5|151
1589381700000|2020-05-13 14:55:00|5250.4|5240.4|5242.1|5232.1|5250.4|5240.4|5239.6|5229.6|197
1589382000000|2020-05-13 15:00:00|5242|5232|5233.5|5223.5|5243.9|5233.9|5232.4|5222.4|201
1589382300000|2020-05-13 15:05:00|5233.1|5223.1|5234.4|5224.4|5241.4|5231.4|5232.6|5222.6|234
1589382600000|2020-05-13 15:10:00|5234|5224|5237.6|5227.6|5241.1|5231.1|5234|5224|165
1589382900000|2020-05-13 15:15:00|5237.9|5227.9|5231.5|5221.5|5239.9|5229.9|5231.5|5221.5|213
1589383200000|2020-05-13 15:20:00|5231.4|5221.4|5228.9|5218.9|5231.4|5221.4|5227.9|5217.9|230
1589383500000|2020-05-13 15:25:00|5228.6|5218.6|5233.6|5223.6|5237.1|5227.1|5228.1|5218.1|224
1589383800000|2020-05-13 15:30:00|5233.9|5223.9|5236.6|5226.6|5241.1|5231.1|5232.4|5222.4|162
1589384100000|2020-05-13 15:35:00|5237.6|5227.6|5231|5221|5237.6|5227.6|5231|5221|151
1589384400000|2020-05-13 15:40:00|5230.8|5220.8|5225.8|5215.8|5231.1|5221.1|5225.8|5215.8|149
1589384700000|2020-05-13 15:45:00|5226|5216|5231.5|5221.5|5231.6|5221.6|5225.8|5215.8|248
1589385000000|2020-05-13 15:50:00|5231.6|5221.6|5226.1|5216.1|5233.5|5223.5|5225.9|5215.9|131
1589385300000|2020-05-13 15:55:00|5225.9|5215.9|5229.5|5219.5|5230.4|5220.4|5224|5214|151
1589385600000|2020-05-13 16:00:00|5229.6|5219.6|5228.6|5218.6|5233.4|5223.4|5227.9|5217.9|147
1589385900000|2020-05-13 16:05:00|5228.9|5218.9|5223|5213|5228.9|5218.9|5222.6|5212.6|173
1589386200000|2020-05-13 16:10:00|5223.1|5213.1|5224.9|5214.9|5226.5|5216.5|5223|5213|185
1589386500000|2020-05-13 16:15:00|5224.6|5214.6|5222.6|5212.6|5226.8|5216.8|5222.4|5212.4|152
1589386800000|2020-05-13 16:20:00|5222.9|5212.9|5223.9|5213.9|5225.9|5215.9|5222.4|5212.4|75
1589387100000|2020-05-13 16:25:00|5223.6|5213.6|5225.1|5215.1|5225.1|5215.1|5223.6|5213.6|108
1589387400000|2020-05-13 16:30:00|5225.4|5215.4|5224.4|5214.4|5229.6|5219.6|5224.4|5214.4|87
1589387700000|2020-05-13 16:35:00|5224.1|5214.1|5225.6|5215.6|5225.6|5215.6|5223.1|5213.1|126
1589388000000|2020-05-13 16:40:00|5225.4|5215.4|5223.9|5213.9|5225.4|5215.4|5222.5|5212.5|116
1589388300000|2020-05-13 16:45:00|5224.1|5214.1|5224.9|5214.9|5226.1|5216.1|5223.6|5213.6|85
1589388600000|2020-05-13 16:50:00|5225.1|5215.1|5225.5|5215.5|5225.6|5215.6|5224.6|5214.6|28
1589388900000|2020-05-13 16:55:00|5225.6|5215.6|5223.1|5213.1|5225.6|5215.6|5221.9|5211.9|128
1589414400000|2020-05-14 00:00:00|5227.3|5217.3|5222.9|5212.9|5227.6|5217.6|5222.5|5212.5|40
1589414700000|2020-05-14 00:05:00|5223.1|5213.1|5223.9|5213.9|5226.6|5216.6|5220.6|5210.6|69
1589415000000|2020-05-14 00:10:00|5223.6|5213.6|5221.4|5211.4|5223.6|5213.6|5220|5210|37
1589415300000|2020-05-14 00:15:00|5220.9|5210.9|5224.9|5214.9|5225.8|5215.8|5220.4|5210.4|83
1589415600000|2020-05-14 00:20:00|5224.6|5214.6|5227.1|5217.1|5227.6|5217.6|5224|5214|35
1589415900000|2020-05-14 00:25:00|5226.8|5216.8|5223.4|5213.4|5226.8|5216.8|5222.9|5212.9|56
1589416200000|2020-05-14 00:30:00|5223.3|5213.3|5222.9|5212.9|5224.3|5214.3|5222|5212|38
1589416500000|2020-05-14 00:35:00|5222.5|5212.5|5223.6|5213.6|5224.4|5214.4|5220.9|5210.9|36
1589416800000|2020-05-14 00:40:00|5223.8|5213.8|5224.1|5214.1|5224.8|5214.8|5223.4|5213.4|25
1589417100000|2020-05-14 00:45:00|5224|5214|5226.4|5216.4|5226.5|5216.5|5222.1|5212.1|39
1589417400000|2020-05-14 00:50:00|5226.9|5216.9|5226.1|5216.1|5227.8|5217.8|5225.4|5215.4|26
1589417700000|2020-05-14 00:55:00|5225.9|5215.9|5228.6|5218.6|5228.6|5218.6|5225.1|5215.1|32
1589418000000|2020-05-14 01:00:00|5228.4|5218.4|5236.1|5226.1|5237.8|5227.8|5226.5|5216.5|199
1589418300000|2020-05-14 01:05:00|5236|5226|5234.8|5224.8|5236|5226|5232.8|5222.8|86
1589418600000|2020-05-14 01:10:00|5234.6|5224.6|5238.8|5228.8|5240.3|5230.3|5234.4|5224.4|138
1589418900000|2020-05-14 01:15:00|5238.6|5228.6|5236.5|5226.5|5238.6|5228.6|5235.1|5225.1|140
1589419200000|2020-05-14 01:20:00|5236.8|5226.8|5236.9|5226.9|5238.8|5228.8|5232|5222|94
1589419500000|2020-05-14 01:25:00|5237.3|5227.3|5234.1|5224.1|5237.6|5227.6|5233.9|5223.9|71
1589419800000|2020-05-14 01:30:00|5234.4|5224.4|5227.4|5217.4|5235.4|5225.4|5224.1|5214.1|198
1589420100000|2020-05-14 01:35:00|5227.1|5217.1|5214.4|5204.4|5227.1|5217.1|5213.8|5203.8|158
1589420400000|2020-05-14 01:40:00|5214.6|5204.6|5217.1|5207.1|5218|5208|5208.9|5198.9|221
1589420700000|2020-05-14 01:45:00|5216.9|5206.9|5217.1|5207.1|5217.1|5207.1|5212.4|5202.4|161
1589421000000|2020-05-14 01:50:00|5216.9|5206.9|5219.8|5209.8|5220.5|5210.5|5215.6|5205.6|165
1589421300000|2020-05-14 01:55:00|5219.5|5209.5|5221.1|5211.1|5222.4|5212.4|5219.1|5209.1|142
1589421600000|2020-05-14 02:00:00|5220.9|5210.9|5220.6|5210.6|5222.4|5212.4|5218.6|5208.6|189
1589421900000|2020-05-14 02:05:00|5220.4|5210.4|5216.4|5206.4|5221.4|5211.4|5215.4|5205.4|121
1589422200000|2020-05-14 02:10:00|5216.1|5206.1|5217.8|5207.8|5217.9|5207.9|5214.6|5204.6|163
1589422500000|2020-05-14 02:15:00|5217.5|5207.5|5215.4|5205.4|5218.1|5208.1|5211.9|5201.9|124
1589422800000|2020-05-14 02:20:00|5215.1|5205.1|5215.1|5205.1|5216.1|5206.1|5214.4|5204.4|58
1589423100000|2020-05-14 02:25:00|5214.9|5204.9|5216.4|5206.4|5216.6|5206.6|5214.6|5204.6|46
1589423400000|2020-05-14 02:30:00|5216.1|5206.1|5222.9|5212.9|5222.9|5212.9|5214.4|5204.4|157
1589423700000|2020-05-14 02:35:00|5223.6|5213.6|5223.8|5213.8|5225.1|5215.1|5222.9|5212.9|127
1589424000000|2020-05-14 02:40:00|5224|5214|5235.1|5225.1|5235.1|5225.1|5223.6|5213.6|162
1589424300000|2020-05-14 02:45:00|5235.5|5225.5|5231.1|5221.1|5237.6|5227.6|5231.1|5221.1|160
1589424600000|2020-05-14 02:50:00|5231|5221|5230.9|5220.9|5232.6|5222.6|5228.6|5218.6|113
1589424900000|2020-05-14 02:55:00|5230.6|5220.6|5235.9|5225.9|5236.1|5226.1|5230.1|5220.1|135
1589425200000|2020-05-14 03:00:00|5236.1|5226.1|5234.4|5224.4|5236.1|5226.1|5233.8|5223.8|84
1589425500000|2020-05-14 03:05:00|5234.6|5224.6|5231.4|5221.4|5235.4|5225.4|5230.5|5220.5|76
1589425800000|2020-05-14 03:10:00|5231.8|5221.8|5234.4|5224.4|5235.4|5225.4|5231.8|5221.8|77
1589426100000|2020-05-14 03:15:00|5233.9|5223.9|5234.5|5224.5|5235.4|5225.4|5233|5223|83
1589426400000|2020-05-14 03:20:00|5234.6|5224.6|5231.5|5221.5|5236.6|5226.6|5230.9|5220.9|115
1589426700000|2020-05-14 03:25:00|5231.6|5221.6|5236.1|5226.1|5237|5227|5231.4|5221.4|149
1589427000000|2020-05-14 03:30:00|5236.4|5226.4|5235.3|5225.3|5236.4|5226.4|5234.8|5224.8|69
1589427300000|2020-05-14 03:35:00|5235|5225|5234.4|5224.4|5235.1|5225.1|5233.6|5223.6|45
1589427600000|2020-05-14 03:40:00|5234.6|5224.6|5234.1|5224.1|5234.6|5224.6|5233.6|5223.6|31
1589427900000|2020-05-14 03:45:00|5233.9|5223.9|5231|5221|5234.1|5224.1|5230.5|5220.5|63
1589428200000|2020-05-14 03:50:00|5230.8|5220.8|5234.6|5224.6|5235.1|5225.1|5230.4|5220.4|63
1589428500000|2020-05-14 03:55:00|5234.4|5224.4|5235.5|5225.5|5235.5|5225.5|5233.4|5223.4|48
1589428800000|2020-05-14 04:00:00|5235.8|5225.8|5236.4|5226.4|5236.6|5226.6|5234.6|5224.6|56
1589429100000|2020-05-14 04:05:00|5236.9|5226.9|5234.8|5224.8|5238.5|5228.5|5234.8|5224.8|75
1589429400000|2020-05-14 04:10:00|5234.6|5224.6|5233.4|5223.4|5234.8|5224.8|5233|5223|28
1589429700000|2020-05-14 04:15:00|5233.6|5223.6|5233.8|5223.8|5234.3|5224.3|5233|5223|25
1589430000000|2020-05-14 04:20:00|5234|5224|5233.4|5223.4|5234.1|5224.1|5233.4|5223.4|31
1589430300000|2020-05-14 04:25:00|5233.3|5223.3|5232.1|5222.1|5233.5|5223.5|5232|5222|14
1589430600000|2020-05-14 04:30:00|5232|5222|5230.4|5220.4|5232.4|5222.4|5229.1|5219.1|47
1589430900000|2020-05-14 04:35:00|5230.1|5220.1|5230.8|5220.8|5231.4|5221.4|5229.4|5219.4|29
1589431200000|2020-05-14 04:40:00|5230.5|5220.5|5230.4|5220.4|5231.1|5221.1|5229.6|5219.6|47
1589431500000|2020-05-14 04:45:00|5230.1|5220.1|5230.1|5220.1|5231.1|5221.1|5229.1|5219.1|56
1589431800000|2020-05-14 04:50:00|5230.4|5220.4|5232.1|5222.1|5233.1|5223.1|5230.4|5220.4|45
1589432100000|2020-05-14 04:55:00|5231.9|5221.9|5230.3|5220.3|5232.4|5222.4|5229.4|5219.4|48
1589432400000|2020-05-14 05:00:00|5230|5220|5229.5|5219.5|5230.4|5220.4|5228.8|5218.8|106
1589432700000|2020-05-14 05:05:00|5229.3|5219.3|5229.1|5219.1|5229.5|5219.5|5227.6|5217.6|68
1589433000000|2020-05-14 05:10:00|5229.4|5219.4|5228.9|5218.9|5230|5220|5228.4|5218.4|96
1589433300000|2020-05-14 05:15:00|5229|5219|5227.4|5217.4|5229.5|5219.5|5226.8|5216.8|63
1589433600000|2020-05-14 05:20:00|5227.3|5217.3|5228.9|5218.9|5229.1|5219.1|5226.5|5216.5|51
1589433900000|2020-05-14 05:25:00|5228.6|5218.6|5227.8|5217.8|5229.1|5219.1|5227.4|5217.4|67
1589434200000|2020-05-14 05:30:00|5227.5|5217.5|5227.5|5217.5|5228.5|5218.5|5226.1|5216.1|80
1589434500000|2020-05-14 05:35:00|5227.4|5217.4|5228.4|5218.4|5229.3|5219.3|5225.5|5215.5|95
1589434800000|2020-05-14 05:40:00|5228.6|5218.6|5232.9|5222.9|5233.1|5223.1|5228.1|5218.1|78
1589435100000|2020-05-14 05:45:00|5233.1|5223.1|5231.6|5221.6|5234.4|5224.4|5231.6|5221.6|63
1589435400000|2020-05-14 05:50:00|5231.4|5221.4|5231.1|5221.1|5232.6|5222.6|5230.6|5220.6|82
1589435700000|2020-05-14 05:55:00|5231.4|5221.4|5231.4|5221.4|5233.5|5223.5|5230.6|5220.6|60
1589436000000|2020-05-14 06:00:00|5231.6|5221.6|5230.1|5220.1|5234.1|5224.1|5230.1|5220.1|99
1589436300000|2020-05-14 06:05:00|5230|5220|5230|5220|5232.8|5222.8|5227.8|5217.8|79
1589436600000|2020-05-14 06:10:00|5230.3|5220.3|5229.9|5219.9|5233.5|5223.5|5229.6|5219.6|71
1589436900000|2020-05-14 06:15:00|5230|5220|5229.5|5219.5|5232.9|5222.9|5229.5|5219.5|65
1589437200000|2020-05-14 06:20:00|5229.8|5219.8|5233.9|5223.9|5233.9|5223.9|5229.3|5219.3|61
1589437500000|2020-05-14 06:25:00|5233.6|5223.6|5234.3|5224.3|5234.4|5224.4|5233.5|5223.5|57
1589437800000|2020-05-14 06:30:00|5234|5224|5239.9|5229.9|5240.1|5230.1|5233.9|5223.9|74
1589438100000|2020-05-14 06:35:00|5240.1|5230.1|5237.1|5227.1|5240.3|5230.3|5235|5225|108
1589438400000|2020-05-14 06:40:00|5237.5|5227.5|5230.8|5220.8|5239.4|5229.4|5230.8|5220.8|154
1589438700000|2020-05-14 06:45:00|5231.1|5221.1|5231.6|5221.6|5233|5223|5230.6|5220.6|104
1589439000000|2020-05-14 06:50:00|5231.4|5221.4|5223.6|5213.6|5231.6|5221.6|5223.4|5213.4|86
1589439300000|2020-05-14 06:55:00|5224.1|5214.1|5222.3|5212.3|5225|5215|5220.1|5210.1|131
1589439600000|2020-05-14 07:00:00|5222.5|5212.5|5222.3|5212.3|5227.6|5217.6|5216.1|5206.1|138
1589439900000|2020-05-14 07:05:00|5222|5212|5217.5|5207.5|5224.6|5214.6|5215.1|5205.1|135
1589440200000|2020-05-14 07:10:00|5217.3|5207.3|5219.5|5209.5|5221.9|5211.9|5212.5|5202.5|171
1589440500000|2020-05-14 07:15:00|5219.8|5209.8|5216.6|5206.6|5222.1|5212.1|5215.6|5205.6|150
1589440800000|2020-05-14 07:20:00|5216.8|5206.8|5218.1|5208.1|5220.8|5210.8|5214.3|5204.3|128
1589441100000|2020-05-14 07:25:00|5217.9|5207.9|5216.3|5206.3|5219.4|5209.4|5215.4|5205.4|91
1589441400000|2020-05-14 07:30:00|5216.4|5206.4|5213.9|5203.9|5220.5|5210.5|5211.9|5201.9|125
1589441700000|2020-05-14 07:35:00|5213.6|5203.6|5214|5204|5215.1|5205.1|5212.1|5202.1|124
1589442000000|2020-05-14 07:40:00|5213.6|5203.6|5212.4|5202.4|5214.4|5204.4|5211.1|5201.1|84
1589442300000|2020-05-14 07:45:00|5212.1|5202.1|5214.1|5204.1|5216.5|5206.5|5212.1|5202.1|67
1589442600000|2020-05-14 07:50:00|5214.4|5204.4|5207.5|5197.5|5215.4|5205.4|5204.1|5194.1|118
1589442900000|2020-05-14 07:55:00|5207.8|5197.8|5206.1|5196.1|5208.1|5198.1|5205.9|5195.9|90
1589443200000|2020-05-14 08:00:00|5205.9|5195.9|5193|5183|5205.9|5195.9|5187.6|5177.6|281
1589443500000|2020-05-14 08:05:00|5192.8|5182.8|5191.9|5181.9|5194.4|5184.4|5189.4|5179.4|151
1589443800000|2020-05-14 08:10:00|5191.6|5181.6|5199.4|5189.4|5199.6|5189.6|5190.4|5180.4|107
1589444100000|2020-05-14 08:15:00|5199.1|5189.1|5189.5|5179.5|5199.1|5189.1|5187.6|5177.6|117
1589444400000|2020-05-14 08:20:00|5189.9|5179.9|5194.1|5184.1|5194.4|5184.4|5188.6|5178.6|65
1589444700000|2020-05-14 08:25:00|5194.6|5184.6|5194.9|5184.9|5197.4|5187.4|5194.5|5184.5|75
1589445000000|2020-05-14 08:30:00|5195.4|5185.4|5191.6|5181.6|5196.3|5186.3|5191.4|5181.4|101
1589445300000|2020-05-14 08:35:00|5191.8|5181.8|5190.1|5180.1|5192.3|5182.3|5188.9|5178.9|73
1589445600000|2020-05-14 08:40:00|5189.9|5179.9|5188.1|5178.1|5190.9|5180.9|5187.6|5177.6|45
1589445900000|2020-05-14 08:45:00|5188|5178|5189.1|5179.1|5190.1|5180.1|5186.1|5176.1|48
1589446200000|2020-05-14 08:50:00|5188.9|5178.9|5191.6|5181.6|5191.6|5181.6|5187.5|5177.5|56
1589446500000|2020-05-14 08:55:00|5191.4|5181.4|5189.1|5179.1|5191.9|5181.9|5189|5179|44
1589446800000|2020-05-14 09:00:00|5188.6|5178.6|5190.1|5180.1|5191.9|5181.9|5186.6|5176.6|75
1589447100000|2020-05-14 09:05:00|5190.3|5180.3|5192.6|5182.6|5193.6|5183.6|5190.1|5180.1|67
1589447400000|2020-05-14 09:10:00|5192.8|5182.8|5193.4|5183.4|5193.4|5183.4|5190.4|5180.4|65
1589447700000|2020-05-14 09:15:00|5193.5|5183.5|5192.8|5182.8|5194.4|5184.4|5191.6|5181.6|43
1589448000000|2020-05-14 09:20:00|5192.1|5182.1|5189.6|5179.6|5192.1|5182.1|5188|5178|47
1589448300000|2020-05-14 09:25:00|5189.9|5179.9|5190.9|5180.9|5191.4|5181.4|5188.4|5178.4|45
1589448600000|2020-05-14 09:30:00|5190.6|5180.6|5192.5|5182.5|5192.8|5182.8|5190.1|5180.1|39
1589448900000|2020-05-14 09:35:00|5191.9|5181.9|5193.9|5183.9|5195.6|5185.6|5191.4|5181.4|55
1589449200000|2020-05-14 09:40:00|5194|5184|5193.1|5183.1|5194|5184|5191.4|5181.4|60
1589449500000|2020-05-14 09:45:00|5193.4|5183.4|5193.1|5183.1|5194.4|5184.4|5191.4|5181.4|66
1589449800000|2020-05-14 09:50:00|5193.8|5183.8|5194|5184|5194.8|5184.8|5192.1|5182.1|37
1589450100000|2020-05-14 09:55:00|5193.4|5183.4|5195.4|5185.4|5195.9|5185.9|5192.9|5182.9|30
1589450400000|2020-05-14 10:00:00|5195.1|5185.1|5195.4|5185.4|5196.1|5186.1|5192.4|5182.4|91
1589450700000|2020-05-14 10:05:00|5195.6|5185.6|5191.5|5181.5|5197.6|5187.6|5191.3|5181.3|97
1589451000000|2020-05-14 10:10:00|5191.4|5181.4|5197|5187|5197.9|5187.9|5190.3|5180.3|91
1589451300000|2020-05-14 10:15:00|5196.8|5186.8|5197.5|5187.5|5198.1|5188.1|5195.3|5185.3|69
1589451600000|2020-05-14 10:20:00|5197.3|5187.3|5196.3|5186.3|5197.3|5187.3|5194.6|5184.6|59
1589451900000|2020-05-14 10:25:00|5196.1|5186.1|5198.5|5188.5|5198.5|5188.5|5195.4|5185.4|37
1589452200000|2020-05-14 10:30:00|5198.3|5188.3|5199.8|5189.8|5199.9|5189.9|5197.8|5187.8|49
1589452500000|2020-05-14 10:35:00|5199.6|5189.6|5203.1|5193.1|5203.4|5193.4|5198.5|5188.5|59
1589452800000|2020-05-14 10:40:00|5202.4|5192.4|5205.6|5195.6|5207.8|5197.8|5200.6|5190.6|90
1589453100000|2020-05-14 10:45:00|5205.4|5195.4|5206.3|5196.3|5208.5|5198.5|5205.4|5195.4|60
1589453400000|2020-05-14 10:50:00|5206.1|5196.1|5201.6|5191.6|5206.1|5196.1|5200.9|5190.9|79
1589453700000|2020-05-14 10:55:00|5201.4|5191.4|5203.4|5193.4|5203.6|5193.6|5200.4|5190.4|84
1589454000000|2020-05-14 11:00:00|5203.6|5193.6|5201.6|5191.6|5204.6|5194.6|5200.6|5190.6|126
1589454300000|2020-05-14 11:05:00|5201.4|5191.4|5199.5|5189.5|5201.9|5191.9|5199|5189|78
1589454600000|2020-05-14 11:10:00|5199.9|5189.9|5194.6|5184.6|5200.6|5190.6|5194.4|5184.4|84
1589454900000|2020-05-14 11:15:00|5194.4|5184.4|5199.3|5189.3|5200|5190|5194.4|5184.4|69
1589455200000|2020-05-14 11:20:00|5199|5189|5195.9|5185.9|5200.3|5190.3|5194.6|5184.6|66
1589455500000|2020-05-14 11:25:00|5195.6|5185.6|5195.9|5185.9|5198.6|5188.6|5195|5185|56
1589455800000|2020-05-14 11:30:00|5195.6|5185.6|5191.9|5181.9|5196.3|5186.3|5189.3|5179.3|190
1589456100000|2020-05-14 11:35:00|5191.8|5181.8|5189.1|5179.1|5192.1|5182.1|5187.8|5177.8|116
1589456400000|2020-05-14 11:40:00|5188.9|5178.9|5189.6|5179.6|5189.9|5179.9|5188.4|5178.4|68
1589456700000|2020-05-14 11:45:00|5189.9|5179.9|5188.4|5178.4|5190.1|5180.1|5188.4|5178.4|56
1589457000000|2020-05-14 11:50:00|5188.6|5178.6|5182.1|5172.1|5188.9|5178.9|5181.8|5171.8|115
1589457300000|2020-05-14 11:55:00|5181.9|5171.9|5172.1|5162.1|5183.1|5173.1|5170.6|5160.6|198
1589457600000|2020-05-14 12:00:00|5172.4|5162.4|5173.9|5163.9|5177.6|5167.6|5167.8|5157.8|171
1589457900000|2020-05-14 12:05:00|5173.6|5163.6|5166.6|5156.6|5173.6|5163.6|5166.4|5156.4|192
1589458200000|2020-05-14 12:10:00|5166.4|5156.4|5168.4|5158.4|5172.9|5162.9|5158.1|5148.1|182
1589458500000|2020-05-14 12:15:00|5168|5158|5166.1|5156.1|5168.6|5158.6|5160.4|5150.4|143
1589458800000|2020-05-14 12:20:00|5166.4|5156.4|5164.4|5154.4|5166.4|5156.4|5161.1|5151.1|95
1589459100000|2020-05-14 12:25:00|5164.3|5154.3|5164.6|5154.6|5166.1|5156.1|5161.4|5151.4|102
1589459400000|2020-05-14 12:30:00|5164.4|5154.4|5165.1|5155.1|5171.6|5161.6|5163.9|5153.9|185
1589459700000|2020-05-14 12:35:00|5164.9|5154.9|5167.9|5157.9|5168.4|5158.4|5161.6|5151.6|113
1589460000000|2020-05-14 12:40:00|5168|5158|5169.3|5159.3|5172.8|5162.8|5165.4|5155.4|160
1589460300000|2020-05-14 12:45:00|5169|5159|5170.6|5160.6|5171.1|5161.1|5167.6|5157.6|120
1589460600000|2020-05-14 12:50:00|5170.8|5160.8|5174.4|5164.4|5175.1|5165.1|5170.5|5160.5|90
1589460900000|2020-05-14 12:55:00|5174.6|5164.6|5176.4|5166.4|5177.6|5167.6|5173.6|5163.6|129
1589461200000|2020-05-14 13:00:00|5176.8|5166.8|5162.1|5152.1|5178.8|5168.8|5151.4|5141.4|468
1589461500000|2020-05-14 13:05:00|5162|5152|5164.6|5154.6|5166.3|5156.3|5159.9|5149.9|210
1589461800000|2020-05-14 13:10:00|5164.4|5154.4|5169|5159|5172.4|5162.4|5162.6|5152.6|204
1589462100000|2020-05-14 13:15:00|5169.4|5159.4|5175.1|5165.1|5178.1|5168.1|5168.6|5158.6|209
1589462400000|2020-05-14 13:20:00|5174.9|5164.9|5179.1|5169.1|5181.5|5171.5|5171.5|5161.5|197
1589462700000|2020-05-14 13:25:00|5179.4|5169.4|5174.8|5164.8|5179.5|5169.5|5173.4|5163.4|139
1589463000000|2020-05-14 13:30:00|5174.5|5164.5|5177.6|5167.6|5183.4|5173.4|5173.8|5163.8|304
1589463300000|2020-05-14 13:35:00|5177.8|5167.8|5178.8|5168.8|5184.6|5174.6|5176.6|5166.6|204
1589463600000|2020-05-14 13:40:00|5178.6|5168.6|5179.3|5169.3|5179.9|5169.9|5176.8|5166.8|153
1589463900000|2020-05-14 13:45:00|5179.5|5169.5|5169.6|5159.6|5183.9|5173.9|5169.6|5159.6|193
1589464200000|2020-05-14 13:50:00|5169.5|5159.5|5171.5|5161.5|5176.1|5166.1|5169.4|5159.4|187
1589464500000|2020-05-14 13:55:00|5171.4|5161.4|5172.6|5162.6|5177|5167|5168.6|5158.6|210
1589464800000|2020-05-14 14:00:00|5172.4|5162.4|5171.9|5161.9|5175.8|5165.8|5171.4|5161.4|195
1589465100000|2020-05-14 14:05:00|5172.1|5162.1|5186.9|5176.9|5187.1|5177.1|5172.1|5162.1|267
1589465400000|2020-05-14 14:10:00|5186.6|5176.6|5186.6|5176.6|5191.6|5181.6|5182.8|5172.8|198
1589465700000|2020-05-14 14:15:00|5186.4|5176.4|5183.9|5173.9|5188.1|5178.1|5181.5|5171.5|146
1589466000000|2020-05-14 14:20:00|5184.1|5174.1|5188.6|5178.6|5188.9|5178.9|5184.1|5174.1|187
1589466300000|2020-05-14 14:25:00|5188.9|5178.9|5187.9|5177.9|5192.4|5182.4|5185.4|5175.4|208
1589466600000|2020-05-14 14:30:00|5187.1|5177.1|5188.4|5178.4|5191.1|5181.1|5187.1|5177.1|131
1589466900000|2020-05-14 14:35:00|5188.1|5178.1|5198.4|5188.4|5201.4|5191.4|5187.5|5177.5|221
1589467200000|2020-05-14 14:40:00|5198.6|5188.6|5198.4|5188.4|5201.6|5191.6|5194.8|5184.8|197
1589467500000|2020-05-14 14:45:00|5198.1|5188.1|5206.3|5196.3|5207.1|5197.1|5197.1|5187.1|217
1589467800000|2020-05-14 14:50:00|5206.6|5196.6|5213.4|5203.4|5213.4|5203.4|5203.3|5193.3|187
1589468100000|2020-05-14 14:55:00|5213.6|5203.6|5213.6|5203.6|5217.5|5207.5|5212.1|5202.1|200
1589468400000|2020-05-14 15:00:00|5213.9|5203.9|5216.4|5206.4|5225.4|5215.4|5213.1|5203.1|268
1589468700000|2020-05-14 15:05:00|5216.6|5206.6|5217.6|5207.6|5219.6|5209.6|5215.1|5205.1|173
1589469000000|2020-05-14 15:10:00|5217.8|5207.8|5215.9|5205.9|5221.4|5211.4|5215.1|5205.1|143
1589469300000|2020-05-14 15:15:00|5216.1|5206.1|5221.1|5211.1|5221.6|5211.6|5214.4|5204.4|177
1589469600000|2020-05-14 15:20:00|5220.9|5210.9|5217.5|5207.5|5222.8|5212.8|5215.4|5205.4|145
1589469900000|2020-05-14 15:25:00|5217.6|5207.6|5214.4|5204.4|5218.1|5208.1|5208.8|5198.8|169
1589470200000|2020-05-14 15:30:00|5214.3|5204.3|5214.1|5204.1|5218.4|5208.4|5213.1|5203.1|136
1589470500000|2020-05-14 15:35:00|5213.9|5203.9|5207.1|5197.1|5217.1|5207.1|5206.9|5196.9|146
1589470800000|2020-05-14 15:40:00|5206.9|5196.9|5209.8|5199.8|5209.8|5199.8|5202.1|5192.1|252
1589471100000|2020-05-14 15:45:00|5209.6|5199.6|5207.6|5197.6|5210|5200|5206.4|5196.4|179
1589471400000|2020-05-14 15:50:00|5207.4|5197.4|5215.5|5205.5|5215.8|5205.8|5207.1|5197.1|145
1589471700000|2020-05-14 15:55:00|5215.6|5205.6|5206.8|5196.8|5218.5|5208.5|5206.6|5196.6|203
1589472000000|2020-05-14 16:00:00|5207|5197|5204.6|5194.6|5211.3|5201.3|5203.6|5193.6|194
1589472300000|2020-05-14 16:05:00|5204.4|5194.4|5205.9|5195.9|5206.8|5196.8|5203.9|5193.9|141
1589472600000|2020-05-14 16:10:00|5205.6|5195.6|5208.9|5198.9|5212.9|5202.9|5204.6|5194.6|159
1589472900000|2020-05-14 16:15:00|5209.1|5199.1|5212.4|5202.4|5213|5203|5209.1|5199.1|106
1589473200000|2020-05-14 16:20:00|5212.3|5202.3|5216.4|5206.4|5217.1|5207.1|5211.6|5201.6|135
1589473500000|2020-05-14 16:25:00|5216.6|5206.6|5214.4|5204.4|5216.6|5206.6|5211.6|5201.6|147
1589473800000|2020-05-14 16:30:00|5214.1|5204.1|5213.6|5203.6|5218|5208|5213.6|5203.6|133
1589474100000|2020-05-14 16:35:00|5213.9|5203.9|5216.6|5206.6|5217.6|5207.6|5213.6|5203.6|113
1589474400000|2020-05-14 16:40:00|5216.4|5206.4|5218.3|5208.3|5219.4|5209.4|5216.1|5206.1|58
1589474700000|2020-05-14 16:45:00|5217.9|5207.9|5214.6|5204.6|5218.1|5208.1|5213.9|5203.9|73
1589475000000|2020-05-14 16:50:00|5214.9|5204.9|5219.6|5209.6|5219.6|5209.6|5214.1|5204.1|111
1589475300000|2020-05-14 16:55:00|5219.4|5209.4|5215.6|5205.6|5224|5214|5214.6|5204.6|132
1589500800000|2020-05-15 00:00:00|5244.9|5234.9|5246.1|5236.1|5247.1|5237.1|5242.8|5232.8|35
1589501100000|2020-05-15 00:05:00|5245|5235|5242.1|5232.1|5245|5235|5241.1|5231.1|46
1589501400000|2020-05-15 00:10:00|5240.5|5230.5|5244.1|5234.1|5244.4|5234.4|5240.5|5230.5|43
1589501700000|2020-05-15 00:15:00|5244.3|5234.3|5246.6|5236.6|5247.9|5237.9|5243.4|5233.4|78
1589502000000|2020-05-15 00:20:00|5247|5237|5245.1|5235.1|5247|5237|5244.4|5234.4|56
1589502300000|2020-05-15 00:25:00|5245.4|5235.4|5241.9|5231.9|5245.9|5235.9|5241.1|5231.1|64
1589502600000|2020-05-15 00:30:00|5242.1|5232.1|5244.4|5234.4|5245.9|5235.9|5241|5231|93
1589502900000|2020-05-15 00:35:00|5244.6|5234.6|5244.6|5234.6|5246.1|5236.1|5244.1|5234.1|66
1589503200000|2020-05-15 00:40:00|5244.8|5234.8|5243.4|5233.4|5244.9|5234.9|5241|5231|41
1589503500000|2020-05-15 00:45:00|5243.5|5233.5|5241.9|5231.9|5246.3|5236.3|5241.6|5231.6|43
1589503800000|2020-05-15 00:50:00|5241.6|5231.6|5241.6|5231.6|5244.4|5234.4|5239.3|5229.3|93
1589504100000|2020-05-15 00:55:00|5241.9|5231.9|5241.5|5231.5|5242.8|5232.8|5237.9|5227.9|56
1589504400000|2020-05-15 01:00:00|5242.6|5232.6|5247.8|5237.8|5252.9|5242.9|5238.3|5228.3|286
1589504700000|2020-05-15 01:05:00|5248.1|5238.1|5249.3|5239.3|5254.1|5244.1|5247.5|5237.5|193
1589505000000|2020-05-15 01:10:00|5249.5|5239.5|5248.1|5238.1|5251.1|5241.1|5245.5|5235.5|109
1589505300000|2020-05-15 01:15:00|5248.4|5238.4|5247.4|5237.4|5250.1|5240.1|5245.6|5235.6|94
1589505600000|2020-05-15 01:20:00|5247.5|5237.5|5252|5242|5252|5242|5246.5|5236.5|77
1589505900000|2020-05-15 01:25:00|5251.6|5241.6|5256.4|5246.4|5257.9|5247.9|5251.6|5241.6|143
1589506200000|2020-05-15 01:30:00|5256.1|5246.1|5257.6|5247.6|5260.4|5250.4|5255.3|5245.3|181
1589506500000|2020-05-15 01:35:00|5257.4|5247.4|5254.8|5244.8|5260.4|5250.4|5254.5|5244.5|147
1589506800000|2020-05-15 01:40:00|5255.1|5245.1|5259.1|5249.1|5264.8|5254.8|5255.1|5245.1|194
1589507100000|2020-05-15 01:45:00|5259.3|5249.3|5260.8|5250.8|5261.9|5251.9|5257.5|5247.5|172
1589507400000|2020-05-15 01:50:00|5260.6|5250.6|5262.5|5252.5|5266.6|5256.6|5260.3|5250.3|162
1589507700000|2020-05-15 01:55:00|5262.3|5252.3|5259.6|5249.6|5262.6|5252.6|5259.5|5249.5|108
1589508000000|2020-05-15 02:00:00|5260|5250|5259.6|5249.6|5263.6|5253.6|5254.4|5244.4|268
1589508300000|2020-05-15 02:05:00|5259.4|5249.4|5259.9|5249.9|5264.3|5254.3|5258.9|5248.9|178
1589508600000|2020-05-15 02:10:00|5260.1|5250.1|5259.4|5249.4|5263.3|5253.3|5259.1|5249.1|145
1589508900000|2020-05-15 02:15:00|5259.1|5249.1|5260.4|5250.4|5263.3|5253.3|5257.1|5247.1|123
1589509200000|2020-05-15 02:20:00|5260.1|5250.1|5259.6|5249.6|5261.9|5251.9|5258.1|5248.1|96
1589509500000|2020-05-15 02:25:00|5259.5|5249.5|5259.6|5249.6|5260.3|5250.3|5256.4|5246.4|134
1589509800000|2020-05-15 02:30:00|5259.9|5249.9|5254.3|5244.3|5259.9|5249.9|5252.9|5242.9|155
1589510100000|2020-05-15 02:35:00|5254.1|5244.1|5255.8|5245.8|5256.4|5246.4|5252|5242|116
1589510400000|2020-05-15 02:40:00|5255.9|5245.9|5255.4|5245.4|5256.1|5246.1|5253.6|5243.6|97
1589510700000|2020-05-15 02:45:00|5255.6|5245.6|5251.6|5241.6|5255.9|5245.9|5251.1|5241.1|170
1589511000000|2020-05-15 02:50:00|5251.4|5241.4|5248.9|5238.9|5253|5243|5248.8|5238.8|133
1589511300000|2020-05-15 02:55:00|5248.8|5238.8|5247.6|5237.6|5249.4|5239.4|5246.5|5236.5|158
1589511600000|2020-05-15 03:00:00|5247.9|5237.9|5246.6|5236.6|5248.4|5238.4|5246.5|5236.5|113
1589511900000|2020-05-15 03:05:00|5246.9|5236.9|5246.1|5236.1|5249.6|5239.6|5245.8|5235.8|85
1589512200000|2020-05-15 03:10:00|5246.4|5236.4|5247.3|5237.3|5247.4|5237.4|5243.6|5233.6|73
1589512500000|2020-05-15 03:15:00|5247.4|5237.4|5250.6|5240.6|5250.8|5240.8|5247.4|5237.4|53
1589512800000|2020-05-15 03:20:00|5250.8|5240.8|5252.9|5242.9|5253.4|5243.4|5250.5|5240.5|65
1589513100000|2020-05-15 03:25:00|5253.1|5243.1|5255.6|5245.6|5256.3|5246.3|5253.1|5243.1|62
1589513400000|2020-05-15 03:30:00|5255.9|5245.9|5255.9|5245.9|5257.6|5247.6|5255.6|5245.6|52
1589513700000|2020-05-15 03:35:00|5256.1|5246.1|5256|5246|5256.8|5246.8|5254.4|5244.4|52
1589514000000|2020-05-15 03:40:00|5256.1|5246.1|5256.4|5246.4|5256.4|5246.4|5255.6|5245.6|36
1589514300000|2020-05-15 03:45:00|5256.5|5246.5|5257.9|5247.9|5258.9|5248.9|5256.5|5246.5|61
1589514600000|2020-05-15 03:50:00|5257.6|5247.6|5256.1|5246.1|5258.9|5248.9|5255.3|5245.3|57
1589514900000|2020-05-15 03:55:00|5256.4|5246.4|5256.4|5246.4|5258.6|5248.6|5256.4|5246.4|57
1589515200000|2020-05-15 04:00:00|5256.6|5246.6|5256|5246|5258.9|5248.9|5255|5245|40
1589515500000|2020-05-15 04:05:00|5256.1|5246.1|5256.3|5246.3|5256.6|5246.6|5255.5|5245.5|36
1589515800000|2020-05-15 04:10:00|5256.1|5246.1|5254.4|5244.4|5256.1|5246.1|5254.3|5244.3|48
1589516100000|2020-05-15 04:15:00|5254.1|5244.1|5252.5|5242.5|5254.4|5244.4|5251.6|5241.6|34
1589516400000|2020-05-15 04:20:00|5252.3|5242.3|5253|5243|5253.1|5243.1|5252|5242|16
1589516700000|2020-05-15 04:25:00|5253.1|5243.1|5253.1|5243.1|5253.1|5243.1|5252.4|5242.4|30
1589517000000|2020-05-15 04:30:00|5253|5243|5255.6|5245.6|5255.6|5245.6|5253|5243|40
1589517300000|2020-05-15 04:35:00|5255.8|5245.8|5255.6|5245.6|5256.4|5246.4|5255.4|5245.4|12
1589517600000|2020-05-15 04:40:00|5255.4|5245.4|5257|5247|5257|5247|5254.8|5244.8|45
1589517900000|2020-05-15 04:45:00|5257.4|5247.4|5262.6|5252.6|5262.6|5252.6|5256.1|5246.1|37
1589518200000|2020-05-15 04:50:00|5262.9|5252.9|5260.1|5250.1|5263.4|5253.4|5259.6|5249.6|47
1589518500000|2020-05-15 04:55:00|5259.9|5249.9|5259.6|5249.6|5260.6|5250.6|5259.4|5249.4|31
1589518800000|2020-05-15 05:00:00|5259.4|5249.4|5261|5251|5261|5251|5258.6|5248.6|60
1589519100000|2020-05-15 05:05:00|5261.4|5251.4|5256.6|5246.6|5262.1|5252.1|5256.6|5246.6|60
1589519400000|2020-05-15 05:10:00|5257|5247|5260.1|5250.1|5260.4|5250.4|5255.8|5245.8|45
1589519700000|2020-05-15 05:15:00|5260.4|5250.4|5263.4|5253.4|5264.6|5254.6|5258.9|5248.9|93
1589520000000|2020-05-15 05:20:00|5263.9|5253.9|5261.1|5251.1|5264.1|5254.1|5260.6|5250.6|68
1589520300000|2020-05-15 05:25:00|5261|5251|5259.6|5249.6|5261.6|5251.6|5258.4|5248.4|65
1589520600000|2020-05-15 05:30:00|5259.4|5249.4|5260.4|5250.4|5262.4|5252.4|5254|5244|145
1589520900000|2020-05-15 05:35:00|5260.1|5250.1|5260.3|5250.3|5263.5|5253.5|5260|5250|186
1589521200000|2020-05-15 05:40:00|5260.1|5250.1|5259.4|5249.4|5260.8|5250.8|5257.3|5247.3|97
1589521500000|2020-05-15 05:45:00|5259.1|5249.1|5259.5|5249.5|5262.8|5252.8|5259|5249|84
1589521800000|2020-05-15 05:50:00|5259.3|5249.3|5258.9|5248.9|5260.1|5250.1|5257.5|5247.5|80
1589522100000|2020-05-15 05:55:00|5258.8|5248.8|5259.4|5249.4|5259.6|5249.6|5258.5|5248.5|42
1589522400000|2020-05-15 06:00:00|5259.1|5249.1|5263.8|5253.8|5264.9|5254.9|5258.5|5248.5|76
1589522700000|2020-05-15 06:05:00|5263.6|5253.6|5259.4|5249.4|5263.6|5253.6|5257.8|5247.8|76
1589523000000|2020-05-15 06:10:00|5259.3|5249.3|5262.6|5252.6|5263.1|5253.1|5258.3|5248.3|93
1589523300000|2020-05-15 06:15:00|5263.3|5253.3|5273.4|5263.4|5274.4|5264.4|5262.5|5252.5|117
1589523600000|2020-05-15 06:20:00|5273.3|5263.3|5271.9|5261.9|5277.8|5267.8|5269.5|5259.5|230
1589523900000|2020-05-15 06:25:00|5272.1|5262.1|5269.9|5259.9|5274.3|5264.3|5268.1|5258.1|90
1589524200000|2020-05-15 06:30:00|5270.1|5260.1|5261.6|5251.6|5270.4|5260.4|5261.6|5251.6|97
1589524500000|2020-05-15 06:35:00|5261.4|5251.4|5259.5|5249.5|5261.5|5251.5|5254.4|5244.4|110
1589524800000|2020-05-15 06:40:00|5259.4|5249.4|5260.9|5250.9|5261.1|5251.1|5255.6|5245.6|86
1589525100000|2020-05-15 06:45:00|5260.6|5250.6|5254.1|5244.1|5261.9|5251.9|5253.6|5243.6|137
1589525400000|2020-05-15 06:50:00|5253.9|5243.9|5257.5|5247.5|5258.3|5248.3|5252.4|5242.4|107
1589525700000|2020-05-15 06:55:00|5257.4|5247.4|5249.8|5239.8|5257.4|5247.4|5248.1|5238.1|166
1589526000000|2020-05-15 07:00:00|5249.5|5239.5|5254.9|5244.9|5262.4|5252.4|5249.4|5239.4|241
1589526300000|2020-05-15 07:05:00|5254.6|5244.6|5252.8|5242.8|5255.9|5245.9|5252.4|5242.4|157
1589526600000|2020-05-15 07:10:00|5253|5243|5254.1|5244.1|5257.1|5247.1|5251.9|5241.9|115
1589526900000|2020-05-15 07:15:00|5253.9|5243.9|5247.1|5237.1|5254.6|5244.6|5244.4|5234.4|140
1589527200000|2020-05-15 07:20:00|5246.6|5236.6|5247.9|5237.9|5251.1|5241.1|5244.8|5234.8|124
1589527500000|2020-05-15 07:25:00|5248.1|5238.1|5248.8|5238.8|5253.6|5243.6|5247.6|5237.6|82
1589527800000|2020-05-15 07:30:00|5248.4|5238.4|5248.9|5238.9|5250.5|5240.5|5243.9|5233.9|109
1589528100000|2020-05-15 07:35:00|5248.6|5238.6|5253.6|5243.6|5255.3|5245.3|5247.6|5237.6|85
1589528400000|2020-05-15 07:40:00|5253.4|5243.4|5255.6|5245.6|5257.4|5247.4|5252.1|5242.1|116
1589528700000|2020-05-15 07:45:00|5255.4|5245.4|5247.4|5237.4|5256.1|5246.1|5247.4|5237.4|91
1589529000000|2020-05-15 07:50:00|5247.6|5237.6|5254.4|5244.4|5254.6|5244.6|5246.6|5236.6|91
1589529300000|2020-05-15 07:55:00|5254.6|5244.6|5249.9|5239.9|5257.6|5247.6|5249.9|5239.9|90
1589529600000|2020-05-15 08:00:00|5249.6|5239.6|5258.3|5248.3|5258.3|5248.3|5248.4|5238.4|87
1589529900000|2020-05-15 08:05:00|5258|5248|5258.6|5248.6|5263|5253|5257.3|5247.3|98
1589530200000|2020-05-15 08:10:00|5258.5|5248.5|5250.9|5240.9|5260.9|5250.9|5250.9|5240.9|71
1589530500000|2020-05-15 08:15:00|5251.4|5241.4|5248.9|5238.9|5251.9|5241.9|5248.6|5238.6|65
1589530800000|2020-05-15 08:20:00|5249.1|5239.1|5242.4|5232.4|5249.4|5239.4|5239.1|5229.1|88
1589531100000|2020-05-15 08:25:00|5241.8|5231.8|5242.6|5232.6|5245.9|5235.9|5240.6|5230.6|75
1589531400000|2020-05-15 08:30:00|5242.5|5232.5|5240.9|5230.9|5244.3|5234.3|5237.9|5227.9|89
1589531700000|2020-05-15 08:35:00|5240.6|5230.6|5234.6|5224.6|5242.4|5232.4|5234.1|5224.1|113
1589532000000|2020-05-15 08:40:00|5234.4|5224.4|5241.4|5231.4|5242.6|5232.6|5232.4|5222.4|103
1589532300000|2020-05-15 08:45:00|5241.1|5231.1|5241.4|5231.4|5244.6|5234.6|5238.6|5228.6|107
1589532600000|2020-05-15 08:50:00|5241.1|5231.1|5246.8|5236.8|5248.3|5238.3|5240.1|5230.1|75
1589532900000|2020-05-15 08:55:00|5246.4|5236.4|5240.1|5230.1|5247.5|5237.5|5239.9|5229.9|62
1589533200000|2020-05-15 09:00:00|5240.4|5230.4|5238.9|5228.9|5240.6|5230.6|5236.4|5226.4|81
1589533500000|2020-05-15 09:05:00|5239.1|5229.1|5239.1|5229.1|5241.4|5231.4|5238|5228|59
1589533800000|2020-05-15 09:10:00|5238.9|5228.9|5238.4|5228.4|5244.1|5234.1|5237.6|5227.6|103
1589534100000|2020-05-15 09:15:00|5238.1|5228.1|5236.4|5226.4|5239.4|5229.4|5235.6|5225.6|62
1589534400000|2020-05-15 09:20:00|5236.6|5226.6|5232.4|5222.4|5238.4|5228.4|5232.1|5222.1|92
1589534700000|2020-05-15 09:25:00|5232.9|5222.9|5235.9|5225.9|5236|5226|5231.9|5221.9|100
1589535000000|2020-05-15 09:30:00|5236|5226|5234.9|5224.9|5237.4|5227.4|5233.9|5223.9|91
1589535300000|2020-05-15 09:35:00|5235.1|5225.1|5234.4|5224.4|5236.4|5226.4|5233.1|5223.1|79
1589535600000|2020-05-15 09:40:00|5234.1|5224.1|5233.9|5223.9|5234.6|5224.6|5230.9|5220.9|65
1589535900000|2020-05-15 09:45:00|5233.8|5223.8|5232.1|5222.1|5235.6|5225.6|5231.4|5221.4|86
1589536200000|2020-05-15 09:50:00|5232.4|5222.4|5229.1|5219.1|5234.9|5224.9|5228.4|5218.4|78
1589536500000|2020-05-15 09:55:00|5229.4|5219.4|5232.9|5222.9|5233.6|5223.6|5229.1|5219.1|76
1589536800000|2020-05-15 10:00:00|5232.8|5222.8|5231.9|5221.9|5233.1|5223.1|5228.4|5218.4|99
1589537100000|2020-05-15 10:05:00|5232.1|5222.1|5237.6|5227.6|5237.9|5227.9|5231.6|5221.6|70
1589537400000|2020-05-15 10:10:00|5237.4|5227.4|5236.5|5226.5|5237.6|5227.6|5233.6|5223.6|75
1589537700000|2020-05-15 10:15:00|5236.4|5226.4|5237.3|5227.3|5237.9|5227.9|5235.8|5225.8|56
1589538000000|2020-05-15 10:20:00|5237.4|5227.4|5234.9|5224.9|5238.6|5228.6|5234.9|5224.9|56
1589538300000|2020-05-15 10:25:00|5235|5225|5231.9|5221.9|5235.4|5225.4|5231.9|5221.9|51
1589538600000|2020-05-15 10:30:00|5231.6|5221.6|5226.9|5216.9|5231.6|5221.6|5226.9|5216.9|162
1589538900000|2020-05-15 10:35:00|5226.8|5216.8|5223.9|5213.9|5229.3|5219.3|5223.4|5213.4|168
1589539200000|2020-05-15 10:40:00|5223.6|5213.6|5227.5|5217.5|5228.1|5218.1|5222.5|5212.5|146
1589539500000|2020-05-15 10:45:00|5227.3|5217.3|5229.4|5219.4|5230.4|5220.4|5226.1|5216.1|74
1589539800000|2020-05-15 10:50:00|5228.5|5218.5|5223.8|5213.8|5228.8|5218.8|5223.8|5213.8|159
1589540100000|2020-05-15 10:55:00|5224|5214|5223.5|5213.5|5224.6|5214.6|5221.1|5211.1|95
1589540400000|2020-05-15 11:00:00|5223.8|5213.8|5213.6|5203.6|5223.8|5213.8|5212.6|5202.6|182
1589540700000|2020-05-15 11:05:00|5213.9|5203.9|5211.3|5201.3|5215.9|5205.9|5209.6|5199.6|211
1589541000000|2020-05-15 11:10:00|5210.9|5200.9|5211.4|5201.4|5213.5|5203.5|5208|5198|148
1589541300000|2020-05-15 11:15:00|5211.1|5201.1|5211.6|5201.6|5213.6|5203.6|5210.9|5200.9|110
1589541600000|2020-05-15 11:20:00|5211.5|5201.5|5212.5|5202.5|5212.8|5202.8|5208.6|5198.6|124
1589541900000|2020-05-15 11:25:00|5212.3|5202.3|5208.4|5198.4|5212.4|5202.4|5206.4|5196.4|121
1589542200000|2020-05-15 11:30:00|5208.5|5198.5|5195.4|5185.4|5208.5|5198.5|5194.1|5184.1|282
1589542500000|2020-05-15 11:35:00|5194.9|5184.9|5189.9|5179.9|5198.5|5188.5|5188.3|5178.3|177
1589542800000|2020-05-15 11:40:00|5189.6|5179.6|5189.1|5179.1|5192.6|5182.6|5183.8|5173.8|180
1589543100000|2020-05-15 11:45:00|5189.3|5179.3|5186.5|5176.5|5190.1|5180.1|5186.4|5176.4|71
1589543400000|2020-05-15 11:50:00|5186.4|5176.4|5190.5|5180.5|5193|5183|5184.5|5174.5|119
1589543700000|2020-05-15 11:55:00|5190.8|5180.8|5192.4|5182.4|5194.1|5184.1|5188.8|5178.8|126
1589544000000|2020-05-15 12:00:00|5192.5|5182.5|5186.1|5176.1|5192.6|5182.6|5184.5|5174.5|179
1589544300000|2020-05-15 12:05:00|5185.9|5175.9|5188.3|5178.3|5190.3|5180.3|5185.4|5175.4|156
1589544600000|2020-05-15 12:10:00|5188.1|5178.1|5187.6|5177.6|5188.5|5178.5|5186.1|5176.1|112
1589544900000|2020-05-15 12:15:00|5187.8|5177.8|5191.4|5181.4|5193.1|5183.1|5186.6|5176.6|123
1589545200000|2020-05-15 12:20:00|5191.1|5181.1|5193.8|5183.8|5194.4|5184.4|5190.4|5180.4|118
1589545500000|2020-05-15 12:25:00|5193.9|5183.9|5195.6|5185.6|5197|5187|5191.6|5181.6|88
1589545800000|2020-05-15 12:30:00|5195.5|5185.5|5193.9|5183.9|5199.1|5189.1|5192|5182|163
1589546100000|2020-05-15 12:35:00|5193.6|5183.6|5200.1|5190.1|5201.4|5191.4|5191.9|5181.9|123
1589546400000|2020-05-15 12:40:00|5200.4|5190.4|5198.8|5188.8|5202.4|5192.4|5196.1|5186.1|164
1589546700000|2020-05-15 12:45:00|5199|5189|5199.6|5189.6|5200.9|5190.9|5197|5187|124
1589547000000|2020-05-15 12:50:00|5199.5|5189.5|5199.6|5189.6|5199.9|5189.9|5195.4|5185.4|79
1589547300000|2020-05-15 12:55:00|5199.9|5189.9|5201.6|5191.6|5202.3|5192.3|5198.8|5188.8|105
1589547600000|2020-05-15 13:00:00|5201.9|5191.9|5206.8|5196.8|5206.8|5196.8|5197.3|5187.3|373
1589547900000|2020-05-15 13:05:00|5206.6|5196.6|5199.4|5189.4|5206.6|5196.6|5197.9|5187.9|204
1589548200000|2020-05-15 13:10:00|5199.1|5189.1|5205.1|5195.1|5205.4|5195.4|5197.5|5187.5|188
1589548500000|2020-05-15 13:15:00|5205.4|5195.4|5206.9|5196.9|5209.4|5199.4|5202.1|5192.1|214
1589548800000|2020-05-15 13:20:00|5207.1|5197.1|5211.1|5201.1|5212.5|5202.5|5207|5197|169
1589549100000|2020-05-15 13:25:00|5211.4|5201.4|5207.9|5197.9|5214.4|5204.4|5204.6|5194.6|159
1589549400000|2020-05-15 13:30:00|5207.6|5197.6|5203.4|5193.4|5215.4|5205.4|5201.5|5191.5|302
1589549700000|2020-05-15 13:35:00|5203.6|5193.6|5208.8|5198.8|5209.8|5199.8|5201.1|5191.1|218
1589550000000|2020-05-15 13:40:00|5208.6|5198.6|5210.3|5200.3|5212.4|5202.4|5202.6|5192.6|195
1589550300000|2020-05-15 13:45:00|5210.6|5200.6|5205.4|5195.4|5211.8|5201.8|5204|5194|222
1589550600000|2020-05-15 13:50:00|5205.6|5195.6|5208.4|5198.4|5211|5201|5205.5|5195.5|176
1589550900000|2020-05-15 13:55:00|5208.3|5198.3|5201.6|5191.6|5209|5199|5201.4|5191.4|106
1589551200000|2020-05-15 14:00:00|5201.9|5191.9|5195.9|5185.9|5203.6|5193.6|5193.9|5183.9|256
1589551500000|2020-05-15 14:05:00|5195.5|5185.5|5204.4|5194.4|5205.6|5195.6|5195.1|5185.1|211
1589551800000|2020-05-15 14:10:00|5204.1|5194.1|5208.6|5198.6|5213.4|5203.4|5201.4|5191.4|215
1589552100000|2020-05-15 14:15:00|5208.9|5198.9|5209.6|5199.6|5212.6|5202.6|5208.9|5198.9|157
1589552400000|2020-05-15 14:20:00|5209.4|5199.4|5206|5196|5211.6|5201.6|5205.1|5195.1|121
1589552700000|2020-05-15 14:25:00|5205.8|5195.8|5202.5|5192.5|5206|5196|5201.8|5191.8|125
1589553000000|2020-05-15 14:30:00|5202.6|5192.6|5201.1|5191.1|5203.6|5193.6|5199.8|5189.8|157
1589553300000|2020-05-15 14:35:00|5200.9|5190.9|5197.6|5187.6|5200.9|5190.9|5194.4|5184.4|234
1589553600000|2020-05-15 14:40:00|5197.4|5187.4|5193.6|5183.6|5197.4|5187.4|5188.4|5178.4|236
1589553900000|2020-05-15 14:45:00|5193.4|5183.4|5193.4|5183.4|5195.6|5185.6|5190.4|5180.4|251
1589554200000|2020-05-15 14:50:00|5193.6|5183.6|5188|5178|5193.6|5183.6|5186.4|5176.4|203
1589554500000|2020-05-15 14:55:00|5188.1|5178.1|5186.9|5176.9|5190.6|5180.6|5185.5|5175.5|159
1589554800000|2020-05-15 15:00:00|5186.6|5176.6|5186.1|5176.1|5187.9|5177.9|5182.5|5172.5|239
1589555100000|2020-05-15 15:05:00|5185.9|5175.9|5189.5|5179.5|5193.1|5183.1|5185.6|5175.6|229
1589555400000|2020-05-15 15:10:00|5189.4|5179.4|5191.6|5181.6|5193.4|5183.4|5186.4|5176.4|179
1589555700000|2020-05-15 15:15:00|5191.5|5181.5|5188.6|5178.6|5191.5|5181.5|5187.6|5177.6|142
1589556000000|2020-05-15 15:20:00|5188.4|5178.4|5190.5|5180.5|5191.6|5181.6|5186|5176|152
1589556300000|2020-05-15 15:25:00|5190.3|5180.3|5190.3|5180.3|5192.3|5182.3|5188.6|5178.6|207
1589556600000|2020-05-15 15:30:00|5190.4|5180.4|5190.5|5180.5|5191.9|5181.9|5187.6|5177.6|198
1589556900000|2020-05-15 15:35:00|5190.8|5180.8|5192.1|5182.1|5195.4|5185.4|5189.8|5179.8|155
1589557200000|2020-05-15 15:40:00|5192.4|5182.4|5191.1|5181.1|5193.9|5183.9|5190.3|5180.3|120
1589557500000|2020-05-15 15:45:00|5191|5181|5187.1|5177.1|5191.1|5181.1|5185.5|5175.5|130
1589557800000|2020-05-15 15:50:00|5186.9|5176.9|5190.9|5180.9|5190.9|5180.9|5186.5|5176.5|137
1589558100000|2020-05-15 15:55:00|5191|5181|5192.3|5182.3|5193.9|5183.9|5189.9|5179.9|117
1589558400000|2020-05-15 16:00:00|5192.1|5182.1|5190.8|5180.8|5193.4|5183.4|5190.4|5180.4|75
1589558700000|2020-05-15 16:05:00|5191|5181|5191.4|5181.4|5192.4|5182.4|5190.4|5180.4|70
1589559000000|2020-05-15 16:10:00|5191.1|5181.1|5189.8|5179.8|5192.3|5182.3|5189|5179|90
1589559300000|2020-05-15 16:15:00|5189.9|5179.9|5193.1|5183.1|5193.4|5183.4|5189.9|5179.9|95
1589559600000|2020-05-15 16:20:00|5193.4|5183.4|5196.6|5186.6|5200.9|5190.9|5193.4|5183.4|96
1589559900000|2020-05-15 16:25:00|5196.4|5186.4|5190.8|5180.8|5196.6|5186.6|5190.4|5180.4|103
1589560200000|2020-05-15 16:30:00|5190.6|5180.6|5191.1|5181.1|5191.4|5181.4|5187.1|5177.1|119
1589560500000|2020-05-15 16:35:00|5191.4|5181.4|5186.9|5176.9|5192.4|5182.4|5186.4|5176.4|161
1589560800000|2020-05-15 16:40:00|5187.1|5177.1|5183.6|5173.6|5188.4|5178.4|5183.6|5173.6|237
1589561100000|2020-05-15 16:45:00|5183.5|5173.5|5185.9|5175.9|5187|5177|5181.4|5171.4|203
1589561400000|2020-05-15 16:50:00|5185.6|5175.6|5186.1|5176.1|5186.9|5176.9|5184.3|5174.3|173
1589561700000|2020-05-15 16:55:00|5186.4|5176.4|5184.8|5174.8|5186.6|5176.6|5184.1|5174.1|184
1589760000000|2020-05-18 00:00:00|5194.5|5176|5211|5201|5213.4|5203.4|5194.5|5176|17
1589760300000|2020-05-18 00:05:00|5210.6|5200.6|5210.9|5200.9|5211.4|5201.4|5209.8|5199.8|46
1589760600000|2020-05-18 00:10:00|5210.8|5200.8|5215.5|5205.5|5216.8|5206.8|5209.9|5199.9|73
1589760900000|2020-05-18 00:15:00|5215.4|5205.4|5221.4|5211.4|5221.8|5211.8|5215.3|5205.3|63
1589761200000|2020-05-18 00:20:00|5221.1|5211.1|5222.4|5212.4|5222.4|5212.4|5221.1|5211.1|24
1589761500000|2020-05-18 00:25:00|5222.6|5212.6|5222.1|5212.1|5223.9|5213.9|5222.1|5212.1|19
1589761800000|2020-05-18 00:30:00|5221.9|5211.9|5221.6|5211.6|5222.4|5212.4|5221.6|5211.6|15
1589762100000|2020-05-18 00:35:00|5221.9|5211.9|5220.6|5210.6|5221.9|5211.9|5219.9|5209.9|20
1589762400000|2020-05-18 00:40:00|5220.5|5210.5|5217.4|5207.4|5220.9|5210.9|5217|5207|30
1589762700000|2020-05-18 00:45:00|5217.6|5207.6|5217.8|5207.8|5218.3|5208.3|5216.5|5206.5|30
1589763000000|2020-05-18 00:50:00|5217.5|5207.5|5216.1|5206.1|5217.5|5207.5|5215.4|5205.4|33
1589763300000|2020-05-18 00:55:00|5216.3|5206.3|5216.1|5206.1|5217.4|5207.4|5215.4|5205.4|51
1589763600000|2020-05-18 01:00:00|5215.9|5205.9|5232.5|5222.5|5233|5223|5213.9|5203.9|390
1589763900000|2020-05-18 01:05:00|5232.9|5222.9|5234.1|5224.1|5239.8|5229.8|5232.1|5222.1|223
1589764200000|2020-05-18 01:10:00|5234.4|5224.4|5236.3|5226.3|5236.5|5226.5|5233.4|5223.4|107
1589764500000|2020-05-18 01:15:00|5236.4|5226.4|5238.1|5228.1|5242|5232|5236.4|5226.4|153
1589764800000|2020-05-18 01:20:00|5238.4|5228.4|5237.9|5227.9|5241.9|5231.9|5237|5227|125
1589765100000|2020-05-18 01:25:00|5238.1|5228.1|5238.9|5228.9|5242.6|5232.6|5237.6|5227.6|112
1589765400000|2020-05-18 01:30:00|5239.1|5229.1|5238.5|5228.5|5242.3|5232.3|5238|5228|123
1589765700000|2020-05-18 01:35:00|5238.1|5228.1|5240.1|5230.1|5240.5|5230.5|5236.9|5226.9|87
1589766000000|2020-05-18 01:40:00|5240.4|5230.4|5240.6|5230.6|5241.9|5231.9|5239.5|5229.5|80
1589766300000|2020-05-18 01:45:00|5241|5231|5237.4|5227.4|5243.6|5233.6|5236.8|5226.8|80
1589766600000|2020-05-18 01:50:00|5237.5|5227.5|5238.1|5228.1|5239.5|5229.5|5235.6|5225.6|109
1589766900000|2020-05-18 01:55:00|5238.4|5228.4|5239.1|5229.1|5239.3|5229.3|5237.4|5227.4|72
1589767200000|2020-05-18 02:00:00|5239|5229|5240.5|5230.5|5241.4|5231.4|5238.5|5228.5|79
1589767500000|2020-05-18 02:05:00|5240.8|5230.8|5244.6|5234.6|5245.6|5235.6|5240.8|5230.8|134
1589767800000|2020-05-18 02:10:00|5244.9|5234.9|5247.9|5237.9|5249.1|5239.1|5244.9|5234.9|158
1589768100000|2020-05-18 02:15:00|5248.4|5238.4|5248.9|5238.9|5252.1|5242.1|5248.4|5238.4|46
1589768400000|2020-05-18 02:20:00|5249.1|5239.1|5250.6|5240.6|5252.6|5242.6|5249.1|5239.1|46
1589768700000|2020-05-18 02:25:00|5251.1|5241.1|5250.1|5240.1|5251.6|5241.6|5249.6|5239.6|66
1589769000000|2020-05-18 02:30:00|5250.4|5240.4|5248.9|5238.9|5251.6|5241.6|5247.8|5237.8|79
1589769300000|2020-05-18 02:35:00|5248.8|5238.8|5248|5238|5249.1|5239.1|5247.6|5237.6|63
1589769600000|2020-05-18 02:40:00|5247.9|5237.9|5250.4|5240.4|5250.8|5240.8|5247.4|5237.4|87
1589769900000|2020-05-18 02:45:00|5250.1|5240.1|5249.4|5239.4|5250.6|5240.6|5248.5|5238.5|65
1589770200000|2020-05-18 02:50:00|5249.1|5239.1|5252.4|5242.4|5252.4|5242.4|5249.1|5239.1|59
1589770500000|2020-05-18 02:55:00|5252.1|5242.1|5253|5243|5255.5|5245.5|5251.3|5241.3|84
1589770800000|2020-05-18 03:00:00|5253.1|5243.1|5254.6|5244.6|5255.8|5245.8|5252.3|5242.3|53
1589771100000|2020-05-18 03:05:00|5254.5|5244.5|5252.8|5242.8|5254.6|5244.6|5251.3|5241.3|83
1589771400000|2020-05-18 03:10:00|5252.5|5242.5|5254.4|5244.4|5255.3|5245.3|5252.5|5242.5|42
1589771700000|2020-05-18 03:15:00|5254.6|5244.6|5253.8|5243.8|5254.8|5244.8|5251.9|5241.9|51
1589772000000|2020-05-18 03:20:00|5254.3|5244.3|5254.5|5244.5|5255.3|5245.3|5253|5243|49
1589772300000|2020-05-18 03:25:00|5254.6|5244.6|5254.1|5244.1|5257.1|5247.1|5253.6|5243.6|80
1589772600000|2020-05-18 03:30:00|5253.9|5243.9|5251.3|5241.3|5254.1|5244.1|5251.3|5241.3|24
1589772900000|2020-05-18 03:35:00|5251.8|5241.8|5249.6|5239.6|5254.1|5244.1|5249.5|5239.5|36
1589773200000|2020-05-18 03:40:00|5249.4|5239.4|5248.9|5238.9|5249.6|5239.6|5248.1|5238.1|22
1589773500000|2020-05-18 03:45:00|5248.6|5238.6|5248.1|5238.1|5248.9|5238.9|5248.1|5238.1|20
1589773800000|2020-05-18 03:50:00|5247.9|5237.9|5248.6|5238.6|5248.9|5238.9|5247.9|5237.9|32
1589774100000|2020-05-18 03:55:00|5248.4|5238.4|5248.1|5238.1|5248.9|5238.9|5247.9|5237.9|35
1589774400000|2020-05-18 04:00:00|5248.4|5238.4|5248.1|5238.1|5248.9|5238.9|5248.1|5238.1|21
1589774700000|2020-05-18 04:05:00|5248.4|5238.4|5248.1|5238.1|5248.4|5238.4|5248.1|5238.1|2
1589775000000|2020-05-18 04:10:00|5247.6|5237.6|5244.1|5234.1|5248.3|5238.3|5243.6|5233.6|29
1589775300000|2020-05-18 04:15:00|5244|5234|5244.9|5234.9|5247|5237|5243.6|5233.6|20
1589775600000|2020-05-18 04:20:00|5245|5235|5245.9|5235.9|5245.9|5235.9|5245|5235|11
1589775900000|2020-05-18 04:25:00|5246.1|5236.1|5244.6|5234.6|5246.4|5236.4|5244.5|5234.5|18
1589776200000|2020-05-18 04:30:00|5244.3|5234.3|5244.6|5234.6|5245.6|5235.6|5243.8|5233.8|19
1589776500000|2020-05-18 04:35:00|5245.3|5235.3|5243.9|5233.9|5245.3|5235.3|5243|5233|18
1589776800000|2020-05-18 04:40:00|5243.6|5233.6|5245.1|5235.1|5246|5236|5243.1|5233.1|25
1589777100000|2020-05-18 04:45:00|5245.4|5235.4|5246.1|5236.1|5246.1|5236.1|5244.9|5234.9|16
1589777400000|2020-05-18 04:50:00|5245.9|5235.9|5244.6|5234.6|5245.9|5235.9|5244.6|5234.6|12
1589777700000|2020-05-18 04:55:00|5244.3|5234.3|5245.9|5235.9|5246.1|5236.1|5244.3|5234.3|32
1589778000000|2020-05-18 05:00:00|5245.6|5235.6|5244.6|5234.6|5245.9|5235.9|5243.9|5233.9|47
1589778300000|2020-05-18 05:05:00|5244.8|5234.8|5243.9|5233.9|5244.9|5234.9|5243.6|5233.6|21
1589778600000|2020-05-18 05:10:00|5244.1|5234.1|5242.8|5232.8|5244.1|5234.1|5241.9|5231.9|43
1589778900000|2020-05-18 05:15:00|5242.6|5232.6|5242.6|5232.6|5243|5233|5238.4|5228.4|37
1589779200000|2020-05-18 05:20:00|5242.4|5232.4|5242.9|5232.9|5243.6|5233.6|5241.6|5231.6|30
1589779500000|2020-05-18 05:25:00|5243|5233|5243.4|5233.4|5244.4|5234.4|5242.4|5232.4|32
1589779800000|2020-05-18 05:30:00|5243.3|5233.3|5245.5|5235.5|5247.5|5237.5|5242.4|5232.4|112
1589780100000|2020-05-18 05:35:00|5245.3|5235.3|5248.5|5238.5|5248.5|5238.5|5243|5233|101
1589780400000|2020-05-18 05:40:00|5248.6|5238.6|5254.1|5244.1|5257|5247|5248.6|5238.6|204
1589780700000|2020-05-18 05:45:00|5254|5244|5249.8|5239.8|5254.9|5244.9|5248.8|5238.8|140
1589781000000|2020-05-18 05:50:00|5249.4|5239.4|5255.6|5245.6|5256.3|5246.3|5248.8|5238.8|109
1589781300000|2020-05-18 05:55:00|5255.8|5245.8|5260.3|5250.3|5260.8|5250.8|5254.4|5244.4|154
1589781600000|2020-05-18 06:00:00|5260|5250|5253.4|5243.4|5260.4|5250.4|5251.4|5241.4|124
1589781900000|2020-05-18 06:05:00|5253.3|5243.3|5252|5242|5253.3|5243.3|5250.1|5240.1|77
1589782200000|2020-05-18 06:10:00|5252.4|5242.4|5253.4|5243.4|5254.4|5244.4|5249.9|5239.9|74
1589782500000|2020-05-18 06:15:00|5253.1|5243.1|5258.3|5248.3|5258.6|5248.6|5253|5243|101
1589782800000|2020-05-18 06:20:00|5257.9|5247.9|5256|5246|5258.9|5248.9|5253.4|5243.4|91
1589783100000|2020-05-18 06:25:00|5256.3|5246.3|5256|5246|5258.3|5248.3|5253.1|5243.1|85
1589783400000|2020-05-18 06:30:00|5256.1|5246.1|5252.9|5242.9|5259.4|5249.4|5252|5242|121
1589783700000|2020-05-18 06:35:00|5253.1|5243.1|5251.8|5241.8|5253.5|5243.5|5249.6|5239.6|103
1589784000000|2020-05-18 06:40:00|5252.1|5242.1|5250.9|5240.9|5253.1|5243.1|5249.3|5239.3|99
1589784300000|2020-05-18 06:45:00|5251.1|5241.1|5248|5238|5251.1|5241.1|5245.3|5235.3|86
1589784600000|2020-05-18 06:50:00|5248.1|5238.1|5248.6|5238.6|5250.6|5240.6|5247.4|5237.4|70
1589784900000|2020-05-18 06:55:00|5248.4|5238.4|5245.1|5235.1|5250.4|5240.4|5244.8|5234.8|94
1589785200000|2020-05-18 07:00:00|5244.9|5234.9|5263.8|5253.8|5264.6|5254.6|5244.9|5234.9|157
1589785500000|2020-05-18 07:05:00|5263.5|5253.5|5272.6|5262.6|5275.6|5265.6|5262.1|5252.1|204
1589785800000|2020-05-18 07:10:00|5272.4|5262.4|5272.9|5262.9|5276.9|5266.9|5269.5|5259.5|117
1589786100000|2020-05-18 07:15:00|5273.1|5263.1|5272.1|5262.1|5279.9|5269.9|5271.4|5261.4|186
1589786400000|2020-05-18 07:20:00|5272.4|5262.4|5269.1|5259.1|5277.4|5267.4|5268.1|5258.1|115
1589786700000|2020-05-18 07:25:00|5269.4|5259.4|5266.9|5256.9|5272.1|5262.1|5266.4|5256.4|78
1589787000000|2020-05-18 07:30:00|5266.6|5256.6|5270.1|5260.1|5271.9|5261.9|5266.6|5256.6|107
1589787300000|2020-05-18 07:35:00|5270.4|5260.4|5271.6|5261.6|5272.3|5262.3|5266|5256|84
1589787600000|2020-05-18 07:40:00|5271.9|5261.9|5276.8|5266.8|5276.8|5266.8|5270.4|5260.4|84
1589787900000|2020-05-18 07:45:00|5276.9|5266.9|5269.9|5259.9|5277.9|5267.9|5269.8|5259.8|86
1589788200000|2020-05-18 07:50:00|5270|5260|5272.8|5262.8|5273.6|5263.6|5268.9|5258.9|62
1589788500000|2020-05-18 07:55:00|5273.1|5263.1|5272.1|5262.1|5275.6|5265.6|5270.9|5260.9|63
1589788800000|2020-05-18 08:00:00|5272.6|5262.6|5274.1|5264.1|5279.1|5269.1|5271.6|5261.6|137
1589789100000|2020-05-18 08:05:00|5273.9|5263.9|5270.9|5260.9|5275.5|5265.5|5269.4|5259.4|88
1589789400000|2020-05-18 08:10:00|5270.6|5260.6|5264.9|5254.9|5270.6|5260.6|5263.4|5253.4|57
1589789700000|2020-05-18 08:15:00|5265.1|5255.1|5272.9|5262.9|5273.3|5263.3|5264.9|5254.9|114
1589790000000|2020-05-18 08:20:00|5273.1|5263.1|5269.9|5259.9|5274.9|5264.9|5269.9|5259.9|68
1589790300000|2020-05-18 08:25:00|5270.1|5260.1|5274.6|5264.6|5275.6|5265.6|5270.1|5260.1|78
1589790600000|2020-05-18 08:30:00|5274.9|5264.9|5279.6|5269.6|5280.5|5270.5|5274.9|5264.9|90
1589790900000|2020-05-18 08:35:00|5279.4|5269.4|5292.1|5282.1|5292.6|5282.6|5278.6|5268.6|99
1589791200000|2020-05-18 08:40:00|5292.3|5282.3|5285.9|5275.9|5293.4|5283.4|5282.1|5272.1|85
1589791500000|2020-05-18 08:45:00|5286.1|5276.1|5285.6|5275.6|5289.9|5279.9|5283.6|5273.6|94
1589791800000|2020-05-18 08:50:00|5285.9|5275.9|5287.6|5277.6|5287.9|5277.9|5283.9|5273.9|80
1589792100000|2020-05-18 08:55:00|5287.9|5277.9|5283.6|5273.6|5288.1|5278.1|5283.6|5273.6|87
1589792400000|2020-05-18 09:00:00|5284|5274|5280.1|5270.1|5287.9|5277.9|5280|5270|96
1589792700000|2020-05-18 09:05:00|5280.4|5270.4|5280.9|5270.9|5286|5276|5278.9|5268.9|80
1589793000000|2020-05-18 09:10:00|5280.8|5270.8|5288.5|5278.5|5288.8|5278.8|5280.8|5270.8|92
1589793300000|2020-05-18 09:15:00|5288.6|5278.6|5290.4|5280.4|5291.3|5281.3|5287.1|5277.1|51
1589793600000|2020-05-18 09:20:00|5290.5|5280.5|5289.1|5279.1|5291.9|5281.9|5289.1|5279.1|79
1589793900000|2020-05-18 09:25:00|5288.4|5278.4|5282.9|5272.9|5288.4|5278.4|5280.1|5270.1|81
1589794200000|2020-05-18 09:30:00|5283.1|5273.1|5278.8|5268.8|5283.8|5273.8|5278.6|5268.6|79
1589794500000|2020-05-18 09:35:00|5278.5|5268.5|5281.6|5271.6|5281.9|5271.9|5277.1|5267.1|73
1589794800000|2020-05-18 09:40:00|5281.4|5271.4|5281.1|5271.1|5282.1|5272.1|5278.9|5268.9|74
1589795100000|2020-05-18 09:45:00|5281|5271|5280.6|5270.6|5282.3|5272.3|5279.1|5269.1|62
1589795400000|2020-05-18 09:50:00|5280.8|5270.8|5280.1|5270.1|5280.9|5270.9|5276.9|5266.9|64
1589795700000|2020-05-18 09:55:00|5280.4|5270.4|5276.6|5266.6|5281.5|5271.5|5276.6|5266.6|65
1589796000000|2020-05-18 10:00:00|5276.9|5266.9|5281.3|5271.3|5283.4|5273.4|5276.9|5266.9|93
1589796300000|2020-05-18 10:05:00|5281.4|5271.4|5281.1|5271.1|5283.5|5273.5|5279.9|5269.9|46
1589796600000|2020-05-18 10:10:00|5281.4|5271.4|5278.3|5268.3|5282.4|5272.4|5276.4|5266.4|48
1589796900000|2020-05-18 10:15:00|5278.6|5268.6|5279.6|5269.6|5282.1|5272.1|5276.9|5266.9|47
1589797200000|2020-05-18 10:20:00|5279.9|5269.9|5279.4|5269.4|5280.1|5270.1|5278.6|5268.6|64
1589797500000|2020-05-18 10:25:00|5279.3|5269.3|5281|5271|5282.4|5272.4|5279.1|5269.1|23
1589797800000|2020-05-18 10:30:00|5281.3|5271.3|5280|5270|5281.5|5271.5|5275.9|5265.9|56
1589798100000|2020-05-18 10:35:00|5279.9|5269.9|5288.1|5278.1|5288.1|5278.1|5279.1|5269.1|87
1589798400000|2020-05-18 10:40:00|5288.4|5278.4|5282.9|5272.9|5288.9|5278.9|5281.9|5271.9|101
1589798700000|2020-05-18 10:45:00|5282.6|5272.6|5284.8|5274.8|5286.4|5276.4|5280.9|5270.9|81
1589799000000|2020-05-18 10:50:00|5284.4|5274.4|5289.9|5279.9|5291.1|5281.1|5284.4|5274.4|63
1589799300000|2020-05-18 10:55:00|5290.4|5280.4|5291.9|5281.9|5293.4|5283.4|5289.1|5279.1|91
1589799600000|2020-05-18 11:00:00|5292.1|5282.1|5288.1|5278.1|5293.3|5283.3|5287.9|5277.9|76
1589799900000|2020-05-18 11:05:00|5288.4|5278.4|5284.9|5274.9|5289.4|5279.4|5284.6|5274.6|78
1589800200000|2020-05-18 11:10:00|5284.6|5274.6|5284.9|5274.9|5286|5276|5283.4|5273.4|66
1589800500000|2020-05-18 11:15:00|5285.1|5275.1|5293.1|5283.1|5299.1|5289.1|5285.1|5275.1|134
1589800800000|2020-05-18 11:20:00|5293.6|5283.6|5290.9|5280.9|5293.6|5283.6|5288.4|5278.4|97
1589801100000|2020-05-18 11:25:00|5291.1|5281.1|5288.3|5278.3|5291.1|5281.1|5287.4|5277.4|108
1589801400000|2020-05-18 11:30:00|5288.6|5278.6|5281.8|5271.8|5294.4|5284.4|5278.9|5268.9|379
1589801700000|2020-05-18 11:35:00|5282.8|5272.8|5289.1|5279.1|5289.6|5279.6|5282.8|5272.8|150
1589802000000|2020-05-18 11:40:00|5288.8|5278.8|5293.6|5283.6|5296.6|5286.6|5288.6|5278.6|114
1589802300000|2020-05-18 11:45:00|5293.9|5283.9|5303.9|5293.9|5307.4|5297.4|5293.5|5283.5|138
1589802600000|2020-05-18 11:50:00|5303.6|5293.6|5307.3|5297.3|5309.8|5299.8|5303.6|5293.6|132
1589802900000|2020-05-18 11:55:00|5307.1|5297.1|5303.3|5293.3|5308.9|5298.9|5300.4|5290.4|151
1589803200000|2020-05-18 12:00:00|5303.1|5293.1|5302.1|5292.1|5313.4|5303.4|5301.1|5291.1|197
1589803500000|2020-05-18 12:05:00|5302.4|5292.4|5310.6|5300.6|5313.1|5303.1|5302.3|5292.3|172
1589803800000|2020-05-18 12:10:00|5310.1|5300.1|5309.9|5299.9|5311.6|5301.6|5306.1|5296.1|133
1589804100000|2020-05-18 12:15:00|5310.1|5300.1|5319.8|5309.8|5319.8|5309.8|5304.5|5294.5|162
1589804400000|2020-05-18 12:20:00|5319.9|5309.9|5312.4|5302.4|5320.8|5310.8|5312.4|5302.4|188
1589804700000|2020-05-18 12:25:00|5311.9|5301.9|5320.9|5310.9|5321|5311|5310.1|5300.1|179
1589805000000|2020-05-18 12:30:00|5320.6|5310.6|5315.6|5305.6|5321.9|5311.9|5313.9|5303.9|179
1589805300000|2020-05-18 12:35:00|5315.9|5305.9|5317.4|5307.4|5321.9|5311.9|5315.4|5305.4|112
1589805600000|2020-05-18 12:40:00|5316.9|5306.9|5317.1|5307.1|5322.4|5312.4|5316.4|5306.4|127
1589805900000|2020-05-18 12:45:00|5317.4|5307.4|5315.1|5305.1|5319.4|5309.4|5315.1|5305.1|131
1589806200000|2020-05-18 12:50:00|5315.3|5305.3|5312.6|5302.6|5315.8|5305.8|5307.9|5297.9|183
1589806500000|2020-05-18 12:55:00|5312.4|5302.4|5306.3|5296.3|5312.9|5302.9|5300.9|5290.9|195
1589806800000|2020-05-18 13:00:00|5306.1|5296.1|5311.1|5301.1|5311.3|5301.3|5297.9|5287.9|469
1589807100000|2020-05-18 13:05:00|5311.3|5301.3|5313.1|5303.1|5318.1|5308.1|5309.5|5299.5|280
1589807400000|2020-05-18 13:10:00|5312.9|5302.9|5304.3|5294.3|5315.5|5305.5|5301.6|5291.6|292
1589807700000|2020-05-18 13:15:00|5304.1|5294.1|5300.8|5290.8|5308.9|5298.9|5300.1|5290.1|228
1589808000000|2020-05-18 13:20:00|5301|5291|5305.5|5295.5|5305.5|5295.5|5296.3|5286.3|186
1589808300000|2020-05-18 13:25:00|5306|5296|5308.5|5298.5|5311.1|5301.1|5303.6|5293.6|116
1589808600000|2020-05-18 13:30:00|5308.6|5298.6|5314.1|5304.1|5316.4|5306.4|5307.1|5297.1|246
1589808900000|2020-05-18 13:35:00|5313.9|5303.9|5321|5311|5322.9|5312.9|5313.6|5303.6|274
1589809200000|2020-05-18 13:40:00|5321.1|5311.1|5326.9|5316.9|5333.8|5323.8|5321|5311|315
1589809500000|2020-05-18 13:45:00|5327|5317|5316.4|5306.4|5327|5317|5316.1|5306.1|239
1589809800000|2020-05-18 13:50:00|5316.5|5306.5|5313.1|5303.1|5318.4|5308.4|5312.6|5302.6|205
1589810100000|2020-05-18 13:55:00|5312.9|5302.9|5312.9|5302.9|5316.6|5306.6|5312|5302|175
1589810400000|2020-05-18 14:00:00|5312.6|5302.6|5309.4|5299.4|5314.8|5304.8|5307.6|5297.6|190
1589810700000|2020-05-18 14:05:00|5309.3|5299.3|5313.4|5303.4|5313.8|5303.8|5307.9|5297.9|161
1589811000000|2020-05-18 14:10:00|5313.1|5303.1|5307.1|5297.1|5313.1|5303.1|5306.1|5296.1|156
1589811300000|2020-05-18 14:15:00|5307|5297|5311.6|5301.6|5312.1|5302.1|5303.4|5293.4|161
1589811600000|2020-05-18 14:20:00|5311.5|5301.5|5310.6|5300.6|5312.6|5302.6|5307.6|5297.6|183
1589811900000|2020-05-18 14:25:00|5310.9|5300.9|5309.9|5299.9|5312.9|5302.9|5306.1|5296.1|166
1589812200000|2020-05-18 14:30:00|5310.3|5300.3|5316.4|5306.4|5318.5|5308.5|5310.3|5300.3|175
1589812500000|2020-05-18 14:35:00|5316.1|5306.1|5313.9|5303.9|5316.9|5306.9|5312.6|5302.6|136
1589812800000|2020-05-18 14:40:00|5314|5304|5316.5|5306.5|5316.5|5306.5|5311.4|5301.4|135
1589813100000|2020-05-18 14:45:00|5316|5306|5322.4|5312.4|5322.6|5312.6|5315.9|5305.9|104
1589813400000|2020-05-18 14:50:00|5322.6|5312.6|5328.1|5318.1|5330.4|5320.4|5321.4|5311.4|168
1589813700000|2020-05-18 14:55:00|5328.4|5318.4|5326.9|5316.9|5330.9|5320.9|5326.6|5316.6|146
1589814000000|2020-05-18 15:00:00|5326.6|5316.6|5327.4|5317.4|5328.4|5318.4|5320.9|5310.9|124
1589814300000|2020-05-18 15:05:00|5326.6|5316.6|5327.1|5317.1|5328.6|5318.6|5324.9|5314.9|121
1589814600000|2020-05-18 15:10:00|5327.3|5317.3|5329.9|5319.9|5330.4|5320.4|5325.4|5315.4|98
1589814900000|2020-05-18 15:15:00|5330.1|5320.1|5329.9|5319.9|5330.1|5320.1|5324.3|5314.3|112
1589815200000|2020-05-18 15:20:00|5331|5321|5337.1|5327.1|5337.9|5327.9|5329.4|5319.4|169
1589815500000|2020-05-18 15:25:00|5337.4|5327.4|5334.9|5324.9|5339|5329|5334|5324|137
1589815800000|2020-05-18 15:30:00|5335.1|5325.1|5332.9|5322.9|5336.4|5326.4|5332.4|5322.4|109
1589816100000|2020-05-18 15:35:00|5333.1|5323.1|5323.3|5313.3|5333.1|5323.1|5322.9|5312.9|177
1589816400000|2020-05-18 15:40:00|5323.1|5313.1|5325.8|5315.8|5327.1|5317.1|5322.1|5312.1|139
1589816700000|2020-05-18 15:45:00|5325.5|5315.5|5321.9|5311.9|5325.5|5315.5|5320.3|5310.3|246
1589817000000|2020-05-18 15:50:00|5321.6|5311.6|5322.5|5312.5|5322.5|5312.5|5319.5|5309.5|89
1589817300000|2020-05-18 15:55:00|5322.4|5312.4|5324.8|5314.8|5325.8|5315.8|5321.4|5311.4|62
1589817600000|2020-05-18 16:00:00|5324.6|5314.6|5327.6|5317.6|5329.4|5319.4|5324.1|5314.1|73
1589817900000|2020-05-18 16:05:00|5327.9|5317.9|5325.6|5315.6|5328.6|5318.6|5325.4|5315.4|56
1589818200000|2020-05-18 16:10:00|5325.5|5315.5|5324.6|5314.6|5327.1|5317.1|5319.6|5309.6|116
1589818500000|2020-05-18 16:15:00|5324.8|5314.8|5326.9|5316.9|5327.6|5317.6|5324.8|5314.8|74
1589818800000|2020-05-18 16:20:00|5326.3|5316.3|5322.5|5312.5|5326.3|5316.3|5322.3|5312.3|47
1589819100000|2020-05-18 16:25:00|5322.8|5312.8|5321.1|5311.1|5322.8|5312.8|5320.1|5310.1|47
1589819400000|2020-05-18 16:30:00|5321|5311|5319.5|5309.5|5322.5|5312.5|5318.9|5308.9|119
1589819700000|2020-05-18 16:35:00|5320.1|5310.1|5322.9|5312.9|5327.1|5317.1|5320.1|5310.1|70
1589820000000|2020-05-18 16:40:00|5322.6|5312.6|5325|5315|5325.3|5315.3|5320.9|5310.9|80
1589820300000|2020-05-18 16:45:00|5325.4|5315.4|5324.4|5314.4|5326.6|5316.6|5323.8|5313.8|109
1589820600000|2020-05-18 16:50:00|5324.1|5314.1|5326.4|5316.4|5326.6|5316.6|5323.5|5313.5|86
1589820900000|2020-05-18 16:55:00|5326.6|5316.6|5332.9|5322.9|5332.9|5322.9|5325.6|5315.6|98
1589846400000|2020-05-19 00:00:00|5378.4|5368.4|5376.5|5366.5|5378.4|5368.4|5375.4|5365.4|81
1589846700000|2020-05-19 00:05:00|5376.3|5366.3|5377.3|5367.3|5381.1|5371.1|5376.3|5366.3|67
1589847000000|2020-05-19 00:10:00|5377.4|5367.4|5380.6|5370.6|5381.4|5371.4|5377.3|5367.3|96
1589847300000|2020-05-19 00:15:00|5380.4|5370.4|5376.8|5366.8|5380.4|5370.4|5374.4|5364.4|121
1589847600000|2020-05-19 00:20:00|5376.9|5366.9|5376.3|5366.3|5378.9|5368.9|5375.5|5365.5|109
1589847900000|2020-05-19 00:25:00|5376.5|5366.5|5377.4|5367.4|5379.4|5369.4|5376.5|5366.5|83
1589848200000|2020-05-19 00:30:00|5377.5|5367.5|5371.8|5361.8|5379.3|5369.3|5371.6|5361.6|129
1589848500000|2020-05-19 00:35:00|5372.1|5362.1|5373.3|5363.3|5374.4|5364.4|5371.6|5361.6|121
1589848800000|2020-05-19 00:40:00|5373|5363|5372.9|5362.9|5374|5364|5371.9|5361.9|88
1589849100000|2020-05-19 00:45:00|5373.1|5363.1|5372.9|5362.9|5375.9|5365.9|5372.1|5362.1|100
1589849400000|2020-05-19 00:50:00|5372.6|5362.6|5372.6|5362.6|5376|5366|5371.5|5361.5|96
1589849700000|2020-05-19 00:55:00|5372.4|5362.4|5375.3|5365.3|5376.3|5366.3|5372.3|5362.3|62
1589850000000|2020-05-19 01:00:00|5376.1|5366.1|5369|5359|5382.3|5372.3|5367.8|5357.8|408
1589850300000|2020-05-19 01:05:00|5368.6|5358.6|5364.8|5354.8|5370.5|5360.5|5359.9|5349.9|332
1589850600000|2020-05-19 01:10:00|5364.6|5354.6|5358.5|5348.5|5364.6|5354.6|5357.1|5347.1|192
1589850900000|2020-05-19 01:15:00|5358.8|5348.8|5357.6|5347.6|5363.4|5353.4|5357.6|5347.6|245
1589851200000|2020-05-19 01:20:00|5357.9|5347.9|5357.3|5347.3|5361.5|5351.5|5357.1|5347.1|138
1589851500000|2020-05-19 01:25:00|5357.5|5347.5|5358.3|5348.3|5359|5349|5356.6|5346.6|121
1589851800000|2020-05-19 01:30:00|5358.5|5348.5|5356.9|5346.9|5360.6|5350.6|5355.8|5345.8|165
1589852100000|2020-05-19 01:35:00|5356.8|5346.8|5352|5342|5356.8|5346.8|5352|5342|169
1589852400000|2020-05-19 01:40:00|5352.3|5342.3|5353.1|5343.1|5354|5344|5351.9|5341.9|105
1589852700000|2020-05-19 01:45:00|5352.9|5342.9|5358.1|5348.1|5358.6|5348.6|5352.9|5342.9|147
1589853000000|2020-05-19 01:50:00|5358.6|5348.6|5354.1|5344.1|5358.6|5348.6|5352.4|5342.4|145
1589853300000|2020-05-19 01:55:00|5353.9|5343.9|5355.1|5345.1|5356.6|5346.6|5351.6|5341.6|123
1589853600000|2020-05-19 02:00:00|5354.9|5344.9|5353.8|5343.8|5355.9|5345.9|5353.5|5343.5|86
1589853900000|2020-05-19 02:05:00|5354|5344|5356|5346|5356|5346|5352.8|5342.8|66
1589854200000|2020-05-19 02:10:00|5355.6|5345.6|5354.6|5344.6|5356|5346|5352.8|5342.8|95
1589854500000|2020-05-19 02:15:00|5355|5345|5357.6|5347.6|5358.6|5348.6|5355|5345|51
1589854800000|2020-05-19 02:20:00|5357.5|5347.5|5357.1|5347.1|5358.4|5348.4|5356.3|5346.3|38
1589855100000|2020-05-19 02:25:00|5357.3|5347.3|5353.6|5343.6|5358.1|5348.1|5353.3|5343.3|69
1589855400000|2020-05-19 02:30:00|5353.9|5343.9|5355.3|5345.3|5356.4|5346.4|5353.4|5343.4|110
1589855700000|2020-05-19 02:35:00|5355.4|5345.4|5357.1|5347.1|5357.1|5347.1|5354|5344|76
1589856000000|2020-05-19 02:40:00|5355.9|5345.9|5352.8|5342.8|5357.1|5347.1|5352.1|5342.1|121
1589856300000|2020-05-19 02:45:00|5352.5|5342.5|5350|5340|5354.3|5344.3|5349.6|5339.6|134
1589856600000|2020-05-19 02:50:00|5349.9|5339.9|5350.4|5340.4|5351.6|5341.6|5348.3|5338.3|112
1589856900000|2020-05-19 02:55:00|5350|5340|5350|5340|5351.1|5341.1|5350|5340|69
1589857200000|2020-05-19 03:00:00|5350.1|5340.1|5348.5|5338.5|5350.4|5340.4|5347.3|5337.3|102
1589857500000|2020-05-19 03:05:00|5348.4|5338.4|5342.8|5332.8|5348.4|5338.4|5342.4|5332.4|124
1589857800000|2020-05-19 03:10:00|5343.1|5333.1|5336.4|5326.4|5344.4|5334.4|5335.9|5325.9|159
1589858100000|2020-05-19 03:15:00|5336.1|5326.1|5334.3|5324.3|5336.5|5326.5|5331.6|5321.6|176
1589858400000|2020-05-19 03:20:00|5334.1|5324.1|5335.1|5325.1|5336.6|5326.6|5331.9|5321.9|97
1589858700000|2020-05-19 03:25:00|5335|5325|5336.6|5326.6|5336.6|5326.6|5332.6|5322.6|107
1589859000000|2020-05-19 03:30:00|5336.3|5326.3|5338.5|5328.5|5338.8|5328.8|5335.5|5325.5|63
1589859300000|2020-05-19 03:35:00|5338.3|5328.3|5337.9|5327.9|5338.3|5328.3|5337.3|5327.3|26
1589859600000|2020-05-19 03:40:00|5337.8|5327.8|5338.9|5328.9|5339.1|5329.1|5337.8|5327.8|18
1589859900000|2020-05-19 03:45:00|5338.8|5328.8|5339.3|5329.3|5339.3|5329.3|5338.5|5328.5|16
1589860200000|2020-05-19 03:50:00|5339|5329|5340.5|5330.5|5340.9|5330.9|5338.5|5328.5|32
1589860500000|2020-05-19 03:55:00|5341.1|5331.1|5339.8|5329.8|5341.1|5331.1|5338.8|5328.8|55
1589860800000|2020-05-19 04:00:00|5340|5330|5341.8|5331.8|5343.9|5333.9|5338.9|5328.9|78
1589861100000|2020-05-19 04:05:00|5342|5332|5344.4|5334.4|5344.5|5334.5|5342|5332|34
1589861400000|2020-05-19 04:10:00|5344.3|5334.3|5343.8|5333.8|5344.9|5334.9|5343.3|5333.3|39
1589861700000|2020-05-19 04:15:00|5344|5334|5345.3|5335.3|5345.3|5335.3|5343|5333|13
1589862000000|2020-05-19 04:20:00|5345.4|5335.4|5344.4|5334.4|5346.1|5336.1|5344.4|5334.4|22
1589862300000|2020-05-19 04:25:00|5344.8|5334.8|5346.9|5336.9|5347.1|5337.1|5344.8|5334.8|22
1589862600000|2020-05-19 04:30:00|5347.1|5337.1|5349.1|5339.1|5349.6|5339.6|5346.9|5336.9|32
1589862900000|2020-05-19 04:35:00|5348.8|5338.8|5349.1|5339.1|5349.1|5339.1|5347.8|5337.8|26
1589863200000|2020-05-19 04:40:00|5349.4|5339.4|5347.5|5337.5|5349.4|5339.4|5346.5|5336.5|19
1589863500000|2020-05-19 04:45:00|5347.8|5337.8|5350.3|5340.3|5350.3|5340.3|5347.8|5337.8|34
1589863800000|2020-05-19 04:50:00|5350.1|5340.1|5350.5|5340.5|5352.8|5342.8|5349.9|5339.9|45
1589864100000|2020-05-19 04:55:00|5350.6|5340.6|5351.4|5341.4|5351.6|5341.6|5349.5|5339.5|47
1589864400000|2020-05-19 05:00:00|5351.1|5341.1|5348.1|5338.1|5351.1|5341.1|5347.3|5337.3|68
1589864700000|2020-05-19 05:05:00|5348.4|5338.4|5347.9|5337.9|5348.6|5338.6|5347.1|5337.1|25
1589865000000|2020-05-19 05:10:00|5347.6|5337.6|5347.8|5337.8|5348.6|5338.6|5347.4|5337.4|43
1589865300000|2020-05-19 05:15:00|5347.6|5337.6|5348.5|5338.5|5349.4|5339.4|5346.5|5336.5|67
1589865600000|2020-05-19 05:20:00|5348.3|5338.3|5347.4|5337.4|5348.3|5338.3|5346.4|5336.4|41
1589865900000|2020-05-19 05:25:00|5347.6|5337.6|5344.6|5334.6|5347.6|5337.6|5344.4|5334.4|64
1589866200000|2020-05-19 05:30:00|5344.9|5334.9|5349.8|5339.8|5350|5340|5341.4|5331.4|179
1589866500000|2020-05-19 05:35:00|5350|5340|5352.1|5342.1|5352.1|5342.1|5348.1|5338.1|120
1589866800000|2020-05-19 05:40:00|5352.4|5342.4|5351.4|5341.4|5353.4|5343.4|5349.6|5339.6|82
1589867100000|2020-05-19 05:45:00|5351.6|5341.6|5345.4|5335.4|5353.9|5343.9|5344.9|5334.9|163
1589867400000|2020-05-19 05:50:00|5345.5|5335.5|5349.3|5339.3|5351.4|5341.4|5344.4|5334.4|134
1589867700000|2020-05-19 05:55:00|5349.8|5339.8|5348.5|5338.5|5351.6|5341.6|5348|5338|101
1589868000000|2020-05-19 06:00:00|5348.1|5338.1|5353.6|5343.6|5354.6|5344.6|5345.8|5335.8|131
1589868300000|2020-05-19 06:05:00|5353.4|5343.4|5352.3|5342.3|5356.8|5346.8|5350.1|5340.1|175
1589868600000|2020-05-19 06:10:00|5352|5342|5354.5|5344.5|5357.1|5347.1|5352|5342|166
1589868900000|2020-05-19 06:15:00|5354.4|5344.4|5354.6|5344.6|5357.1|5347.1|5353.4|5343.4|129
1589869200000|2020-05-19 06:20:00|5354.4|5344.4|5350.9|5340.9|5354.6|5344.6|5350.3|5340.3|107
1589869500000|2020-05-19 06:25:00|5351.1|5341.1|5352.3|5342.3|5354.6|5344.6|5347.5|5337.5|129
1589869800000|2020-05-19 06:30:00|5352.4|5342.4|5350.8|5340.8|5354.5|5344.5|5349.9|5339.9|169
1589870100000|2020-05-19 06:35:00|5350.5|5340.5|5350.3|5340.3|5351.4|5341.4|5347.8|5337.8|129
1589870400000|2020-05-19 06:40:00|5350.4|5340.4|5354.6|5344.6|5354.9|5344.9|5347.3|5337.3|117
1589870700000|2020-05-19 06:45:00|5354.8|5344.8|5353.6|5343.6|5354.8|5344.8|5352.5|5342.5|117
1589871000000|2020-05-19 06:50:00|5353.5|5343.5|5353.9|5343.9|5356.4|5346.4|5351.9|5341.9|187
1589871300000|2020-05-19 06:55:00|5353.6|5343.6|5364.4|5354.4|5364.5|5354.5|5351.4|5341.4|189
1589871600000|2020-05-19 07:00:00|5364.5|5354.5|5362.1|5352.1|5364.5|5354.5|5355.1|5345.1|138
1589871900000|2020-05-19 07:05:00|5362.3|5352.3|5355.1|5345.1|5362.5|5352.5|5354.3|5344.3|123
1589872200000|2020-05-19 07:10:00|5355.4|5345.4|5359.1|5349.1|5365.4|5355.4|5352.6|5342.6|141
1589872500000|2020-05-19 07:15:00|5359.4|5349.4|5365.6|5355.6|5367|5357|5358.9|5348.9|130
1589872800000|2020-05-19 07:20:00|5365.9|5355.9|5373.6|5363.6|5374.4|5364.4|5365.5|5355.5|110
1589873100000|2020-05-19 07:25:00|5373.9|5363.9|5359.5|5349.5|5374.4|5364.4|5357.6|5347.6|165
1589873400000|2020-05-19 07:30:00|5359.3|5349.3|5358.6|5348.6|5361.9|5351.9|5357.4|5347.4|149
1589873700000|2020-05-19 07:35:00|5358.4|5348.4|5354.9|5344.9|5359.9|5349.9|5350.5|5340.5|151
1589874000000|2020-05-19 07:40:00|5355.1|5345.1|5354.4|5344.4|5355.1|5345.1|5351.6|5341.6|94
1589874300000|2020-05-19 07:45:00|5354.1|5344.1|5353.5|5343.5|5355.6|5345.6|5350|5340|91
1589874600000|2020-05-19 07:50:00|5353.6|5343.6|5346.6|5336.6|5354.4|5344.4|5346.1|5336.1|98
1589874900000|2020-05-19 07:55:00|5346.9|5336.9|5341.6|5331.6|5348.1|5338.1|5340.6|5330.6|108
1589875200000|2020-05-19 08:00:00|5341.9|5331.9|5334.4|5324.4|5343.9|5333.9|5332.6|5322.6|193
1589875500000|2020-05-19 08:05:00|5334.6|5324.6|5331.1|5321.1|5335.4|5325.4|5327.3|5317.3|160
1589875800000|2020-05-19 08:10:00|5330.9|5320.9|5330.9|5320.9|5332.6|5322.6|5328.6|5318.6|110
1589876100000|2020-05-19 08:15:00|5331.1|5321.1|5335.6|5325.6|5335.6|5325.6|5327.6|5317.6|127
1589876400000|2020-05-19 08:20:00|5335.1|5325.1|5332.9|5322.9|5336.8|5326.8|5331.6|5321.6|128
1589876700000|2020-05-19 08:25:00|5333.1|5323.1|5334.1|5324.1|5336.6|5326.6|5332.4|5322.4|76
1589877000000|2020-05-19 08:30:00|5333.9|5323.9|5334.8|5324.8|5335.4|5325.4|5331.1|5321.1|94
1589877300000|2020-05-19 08:35:00|5334.6|5324.6|5330.5|5320.5|5334.6|5324.6|5327.1|5317.1|98
1589877600000|2020-05-19 08:40:00|5330.8|5320.8|5333.4|5323.4|5336.6|5326.6|5330.5|5320.5|129
1589877900000|2020-05-19 08:45:00|5333.6|5323.6|5337.6|5327.6|5339.9|5329.9|5333.6|5323.6|120
1589878200000|2020-05-19 08:50:00|5337.9|5327.9|5341.4|5331.4|5341.9|5331.9|5336.6|5326.6|101
1589878500000|2020-05-19 08:55:00|5341.1|5331.1|5342.4|5332.4|5342.9|5332.9|5339.4|5329.4|111
1589878800000|2020-05-19 09:00:00|5342.5|5332.5|5338.1|5328.1|5344.4|5334.4|5337.8|5327.8|119
1589879100000|2020-05-19 09:05:00|5337.9|5327.9|5336.8|5326.8|5339.4|5329.4|5336.4|5326.4|117
1589879400000|2020-05-19 09:10:00|5336.9|5326.9|5337.1|5327.1|5337.9|5327.9|5335.8|5325.8|104
1589879700000|2020-05-19 09:15:00|5337|5327|5335.6|5325.6|5338.1|5328.1|5334.4|5324.4|86
1589880000000|2020-05-19 09:20:00|5335.1|5325.1|5334.6|5324.6|5335.6|5325.6|5333.4|5323.4|73
1589880300000|2020-05-19 09:25:00|5334.4|5324.4|5337.9|5327.9|5338.1|5328.1|5332.9|5322.9|56
1589880600000|2020-05-19 09:30:00|5337.6|5327.6|5339.1|5329.1|5341|5331|5336.6|5326.6|87
1589880900000|2020-05-19 09:35:00|5339.4|5329.4|5336.9|5326.9|5341.1|5331.1|5336.9|5326.9|52
1589881200000|2020-05-19 09:40:00|5337.1|5327.1|5340.6|5330.6|5341.4|5331.4|5337.1|5327.1|58
1589881500000|2020-05-19 09:45:00|5340.5|5330.5|5338.4|5328.4|5340.5|5330.5|5337.6|5327.6|59
1589881800000|2020-05-19 09:50:00|5338.6|5328.6|5340.1|5330.1|5340.1|5330.1|5337.4|5327.4|54
1589882100000|2020-05-19 09:55:00|5339.9|5329.9|5337.6|5327.6|5340.6|5330.6|5337.6|5327.6|56
1589882400000|2020-05-19 10:00:00|5337.9|5327.9|5336.4|5326.4|5338.5|5328.5|5335.5|5325.5|118
1589882700000|2020-05-19 10:05:00|5336.6|5326.6|5340.6|5330.6|5340.9|5330.9|5336.1|5326.1|89
1589883000000|2020-05-19 10:10:00|5340.9|5330.9|5339.4|5329.4|5340.9|5330.9|5339|5329|53
1589883300000|2020-05-19 10:15:00|5339.6|5329.6|5339.9|5329.9|5342.4|5332.4|5339.3|5329.3|45
1589883600000|2020-05-19 10:20:00|5340.1|5330.1|5340.6|5330.6|5341.5|5331.5|5338.5|5328.5|36
1589883900000|2020-05-19 10:25:00|5340.9|5330.9|5342.4|5332.4|5342.6|5332.6|5340.1|5330.1|70
1589884200000|2020-05-19 10:30:00|5342.6|5332.6|5342|5332|5342.6|5332.6|5341.1|5331.1|41
1589884500000|2020-05-19 10:35:00|5341.8|5331.8|5342.1|5332.1|5343.9|5333.9|5340.9|5330.9|93
1589884800000|2020-05-19 10:40:00|5342.4|5332.4|5343.1|5333.1|5343.9|5333.9|5342.1|5332.1|49
1589885100000|2020-05-19 10:45:00|5343.4|5333.4|5343.5|5333.5|5344.6|5334.6|5342.5|5332.5|49
1589885400000|2020-05-19 10:50:00|5343.4|5333.4|5342.9|5332.9|5343.4|5333.4|5339.6|5329.6|65
1589885700000|2020-05-19 10:55:00|5342.6|5332.6|5343.1|5333.1|5344.8|5334.8|5340.6|5330.6|65
1589886000000|2020-05-19 11:00:00|5342.4|5332.4|5342.8|5332.8|5344.4|5334.4|5340.9|5330.9|85
1589886300000|2020-05-19 11:05:00|5342.1|5332.1|5341.9|5331.9|5342.3|5332.3|5339.9|5329.9|96
1589886600000|2020-05-19 11:10:00|5342.1|5332.1|5348.9|5338.9|5349.1|5339.1|5342.1|5332.1|75
1589886900000|2020-05-19 11:15:00|5348.6|5338.6|5347.8|5337.8|5350.6|5340.6|5345.1|5335.1|119
1589887200000|2020-05-19 11:20:00|5347.5|5337.5|5347.1|5337.1|5350.9|5340.9|5345.6|5335.6|115
1589887500000|2020-05-19 11:25:00|5347.4|5337.4|5352.4|5342.4|5352.4|5342.4|5346.6|5336.6|95
1589887800000|2020-05-19 11:30:00|5352.1|5342.1|5350.5|5340.5|5352.6|5342.6|5345.1|5335.1|248
1589888100000|2020-05-19 11:35:00|5350.6|5340.6|5359.9|5349.9|5360.5|5350.5|5349.6|5339.6|161
1589888400000|2020-05-19 11:40:00|5359.6|5349.6|5359.6|5349.6|5359.9|5349.9|5356.9|5346.9|106
1589888700000|2020-05-19 11:45:00|5359.4|5349.4|5359.4|5349.4|5360.1|5350.1|5356.6|5346.6|101
1589889000000|2020-05-19 11:50:00|5359.1|5349.1|5361.5|5351.5|5363.9|5353.9|5359.1|5349.1|73
1589889300000|2020-05-19 11:55:00|5361.4|5351.4|5358.3|5348.3|5361.5|5351.5|5354|5344|110
1589889600000|2020-05-19 12:00:00|5358.9|5348.9|5358.6|5348.6|5361.9|5351.9|5357.9|5347.9|139
1589889900000|2020-05-19 12:05:00|5358.4|5348.4|5356.1|5346.1|5359.1|5349.1|5350.4|5340.4|125
1589890200000|2020-05-19 12:10:00|5356.4|5346.4|5352.1|5342.1|5356.4|5346.4|5349.6|5339.6|103
1589890500000|2020-05-19 12:15:00|5351.8|5341.8|5350.6|5340.6|5353.1|5343.1|5350.1|5340.1|76
1589890800000|2020-05-19 12:20:00|5350.3|5340.3|5351.5|5341.5|5352.9|5342.9|5347.1|5337.1|124
1589891100000|2020-05-19 12:25:00|5351.8|5341.8|5352.9|5342.9|5353.3|5343.3|5350.9|5340.9|124
1589891400000|2020-05-19 12:30:00|5352.6|5342.6|5356.4|5346.4|5357.1|5347.1|5349.6|5339.6|101
1589891700000|2020-05-19 12:35:00|5356.3|5346.3|5354.1|5344.1|5356.8|5346.8|5353.4|5343.4|67
1589892000000|2020-05-19 12:40:00|5354.4|5344.4|5362.6|5352.6|5362.6|5352.6|5354.4|5344.4|93
1589892300000|2020-05-19 12:45:00|5361.9|5351.9|5365.1|5355.1|5365.5|5355.5|5360.1|5350.1|100
1589892600000|2020-05-19 12:50:00|5365.4|5355.4|5360.4|5350.4|5367.1|5357.1|5360.4|5350.4|107
1589892900000|2020-05-19 12:55:00|5360.8|5350.8|5360.8|5350.8|5362.6|5352.6|5359.1|5349.1|96
1589893200000|2020-05-19 13:00:00|5360.9|5350.9|5352.9|5342.9|5363.4|5353.4|5350.8|5340.8|291
1589893500000|2020-05-19 13:05:00|5351.8|5341.8|5362.4|5352.4|5363.5|5353.5|5347.5|5337.5|321
1589893800000|2020-05-19 13:10:00|5362.1|5352.1|5359.6|5349.6|5364.6|5354.6|5359.6|5349.6|186
1589894100000|2020-05-19 13:15:00|5359.4|5349.4|5361.4|5351.4|5371.9|5361.9|5358.5|5348.5|266
1589894400000|2020-05-19 13:20:00|5361.3|5351.3|5358.6|5348.6|5363.4|5353.4|5356.4|5346.4|174
1589894700000|2020-05-19 13:25:00|5358.5|5348.5|5358.6|5348.6|5361|5351|5354.9|5344.9|176
1589895000000|2020-05-19 13:30:00|5358.4|5348.4|5351.8|5341.8|5358.9|5348.9|5351.8|5341.8|290
1589895300000|2020-05-19 13:35:00|5351.6|5341.6|5342.1|5332.1|5353.1|5343.1|5341|5331|312
1589895600000|2020-05-19 13:40:00|5342|5332|5340.5|5330.5|5343.4|5333.4|5336.8|5326.8|251
1589895900000|2020-05-19 13:45:00|5340.8|5330.8|5335.1|5325.1|5341.5|5331.5|5334.9|5324.9|219
1589896200000|2020-05-19 13:50:00|5334.9|5324.9|5340.4|5330.4|5341.6|5331.6|5334.4|5324.4|178
1589896500000|2020-05-19 13:55:00|5340.5|5330.5|5346.6|5336.6|5347.5|5337.5|5340.1|5330.1|166
1589896800000|2020-05-19 14:00:00|5346.9|5336.9|5345.9|5335.9|5349|5339|5345.3|5335.3|156
1589897100000|2020-05-19 14:05:00|5346.1|5336.1|5355.1|5345.1|5355.9|5345.9|5346.1|5336.1|161
1589897400000|2020-05-19 14:10:00|5355.4|5345.4|5358.6|5348.6|5360.6|5350.6|5350.4|5340.4|152
1589897700000|2020-05-19 14:15:00|5358.4|5348.4|5353.1|5343.1|5358.9|5348.9|5350.9|5340.9|224
1589898000000|2020-05-19 14:20:00|5352.9|5342.9|5355.3|5345.3|5358.9|5348.9|5351.8|5341.8|154
1589898300000|2020-05-19 14:25:00|5355.1|5345.1|5351.1|5341.1|5357.9|5347.9|5349.4|5339.4|164
1589898600000|2020-05-19 14:30:00|5350.6|5340.6|5352.1|5342.1|5355.9|5345.9|5349.1|5339.1|184
1589898900000|2020-05-19 14:35:00|5352.3|5342.3|5347.8|5337.8|5352.4|5342.4|5347.3|5337.3|150
1589899200000|2020-05-19 14:40:00|5347.6|5337.6|5348.4|5338.4|5350.4|5340.4|5342.4|5332.4|205
1589899500000|2020-05-19 14:45:00|5348.1|5338.1|5351.5|5341.5|5354|5344|5346.3|5336.3|226
1589899800000|2020-05-19 14:50:00|5351.6|5341.6|5357.5|5347.5|5357.5|5347.5|5351.3|5341.3|180
1589900100000|2020-05-19 14:55:00|5357.6|5347.6|5357|5347|5359.8|5349.8|5355.6|5345.6|149
1589900400000|2020-05-19 15:00:00|5356.8|5346.8|5352.5|5342.5|5357|5347|5351.1|5341.1|148
1589900700000|2020-05-19 15:05:00|5352.4|5342.4|5347.6|5337.6|5352.4|5342.4|5344.6|5334.6|135
1589901000000|2020-05-19 15:10:00|5347.4|5337.4|5346.4|5336.4|5348.9|5338.9|5345.5|5335.5|118
1589901300000|2020-05-19 15:15:00|5346.3|5336.3|5350.4|5340.4|5350.6|5340.6|5345.5|5335.5|107
1589901600000|2020-05-19 15:20:00|5350.1|5340.1|5352.6|5342.6|5353.4|5343.4|5349.6|5339.6|78
1589901900000|2020-05-19 15:25:00|5353.4|5343.4|5354.4|5344.4|5357.3|5347.3|5351|5341|91
1589902200000|2020-05-19 15:30:00|5354.3|5344.3|5353|5343|5356.4|5346.4|5351|5341|138
1589902500000|2020-05-19 15:35:00|5352.8|5342.8|5353.5|5343.5|5353.8|5343.8|5350.3|5340.3|99
1589902800000|2020-05-19 15:40:00|5353.4|5343.4|5357.6|5347.6|5359.4|5349.4|5351.9|5341.9|128
1589903100000|2020-05-19 15:45:00|5357.4|5347.4|5360.4|5350.4|5362.3|5352.3|5357.1|5347.1|234
1589903400000|2020-05-19 15:50:00|5360.1|5350.1|5357.3|5347.3|5360.1|5350.1|5353.8|5343.8|165
1589903700000|2020-05-19 15:55:00|5357.5|5347.5|5360.4|5350.4|5360.5|5350.5|5355.6|5345.6|112
1589904000000|2020-05-19 16:00:00|5360.5|5350.5|5357.9|5347.9|5361.1|5351.1|5356.9|5346.9|135
1589904300000|2020-05-19 16:05:00|5358|5348|5359.9|5349.9|5360.1|5350.1|5356.9|5346.9|112
1589904600000|2020-05-19 16:10:00|5359.1|5349.1|5360.6|5350.6|5361.9|5351.9|5358.6|5348.6|96
1589904900000|2020-05-19 16:15:00|5360.4|5350.4|5352.6|5342.6|5360.4|5350.4|5352.4|5342.4|126
1589905200000|2020-05-19 16:20:00|5352.8|5342.8|5354|5344|5355.8|5345.8|5352.8|5342.8|60
1589905500000|2020-05-19 16:25:00|5354.1|5344.1|5352.3|5342.3|5354.4|5344.4|5350.3|5340.3|101
1589905800000|2020-05-19 16:30:00|5352.5|5342.5|5351.5|5341.5|5353.5|5343.5|5350.3|5340.3|95
1589906100000|2020-05-19 16:35:00|5351.3|5341.3|5353.8|5343.8|5357.6|5347.6|5351|5341|94
1589906400000|2020-05-19 16:40:00|5354|5344|5354.5|5344.5|5354.9|5344.9|5351.4|5341.4|40
1589906700000|2020-05-19 16:45:00|5354.4|5344.4|5354.4|5344.4|5356.9|5346.9|5354|5344|55
1589907000000|2020-05-19 16:50:00|5354.6|5344.6|5357.6|5347.6|5358.8|5348.8|5353.8|5343.8|49
1589907300000|2020-05-19 16:55:00|5358|5348|5364.4|5354.4|5364.4|5354.4|5358|5348|74
1589932800000|2020-05-20 00:00:00|5348.9|5338.9|5350.5|5340.5|5351.1|5341.1|5348.9|5338.9|11
1589933100000|2020-05-20 00:05:00|5350.6|5340.6|5352.6|5342.6|5352.6|5342.6|5350.4|5340.4|34
1589933400000|2020-05-20 00:10:00|5352.8|5342.8|5349.6|5339.6|5353.4|5343.4|5349.6|5339.6|38
1589933700000|2020-05-20 00:15:00|5349.4|5339.4|5348.6|5338.6|5349.9|5339.9|5347.6|5337.6|34
1589934000000|2020-05-20 00:20:00|5348.1|5338.1|5346.6|5336.6|5349.4|5339.4|5345.8|5335.8|35
1589934300000|2020-05-20 00:25:00|5346.9|5336.9|5346.6|5336.6|5347.8|5337.8|5346.4|5336.4|30
1589934600000|2020-05-20 00:30:00|5346.9|5336.9|5351.9|5341.9|5352.8|5342.8|5345.9|5335.9|62
1589934900000|2020-05-20 00:35:00|5351.8|5341.8|5349.6|5339.6|5351.8|5341.8|5349.6|5339.6|26
1589935200000|2020-05-20 00:40:00|5350|5340|5348.6|5338.6|5350.1|5340.1|5347.4|5337.4|30
1589935500000|2020-05-20 00:45:00|5348.9|5338.9|5349.1|5339.1|5349.6|5339.6|5347.6|5337.6|37
1589935800000|2020-05-20 00:50:00|5348.6|5338.6|5349.6|5339.6|5349.9|5339.9|5347.6|5337.6|29
1589936100000|2020-05-20 00:55:00|5349.5|5339.5|5348.8|5338.8|5351|5341|5347.6|5337.6|35
1589936400000|2020-05-20 01:00:00|5348.6|5338.6|5354.3|5344.3|5355.9|5345.9|5348.6|5338.6|153
1589936700000|2020-05-20 01:05:00|5354.5|5344.5|5361.6|5351.6|5362.1|5352.1|5354.5|5344.5|143
1589937000000|2020-05-20 01:10:00|5362.4|5352.4|5359.1|5349.1|5362.5|5352.5|5356.8|5346.8|94
1589937300000|2020-05-20 01:15:00|5359.4|5349.4|5362.4|5352.4|5364|5354|5359.4|5349.4|123
1589937600000|2020-05-20 01:20:00|5362.3|5352.3|5358.9|5348.9|5362.3|5352.3|5357.6|5347.6|100
1589937900000|2020-05-20 01:25:00|5359|5349|5352.6|5342.6|5359.3|5349.3|5352.1|5342.1|111
1589938200000|2020-05-20 01:30:00|5352.4|5342.4|5355.9|5345.9|5357.1|5347.1|5351.3|5341.3|146
1589938500000|2020-05-20 01:35:00|5355.6|5345.6|5356.6|5346.6|5357.4|5347.4|5355.6|5345.6|111
1589938800000|2020-05-20 01:40:00|5356.9|5346.9|5354.5|5344.5|5358.9|5348.9|5354.5|5344.5|64
1589939100000|2020-05-20 01:45:00|5354.9|5344.9|5355.9|5345.9|5357.4|5347.4|5353.1|5343.1|66
1589939400000|2020-05-20 01:50:00|5356.3|5346.3|5361.4|5351.4|5361.4|5351.4|5356.3|5346.3|59
1589939700000|2020-05-20 01:55:00|5361.1|5351.1|5361.3|5351.3|5361.6|5351.6|5359.5|5349.5|53
1589940000000|2020-05-20 02:00:00|5361|5351|5358.9|5348.9|5361.3|5351.3|5357.4|5347.4|85
1589940300000|2020-05-20 02:05:00|5358.6|5348.6|5358.9|5348.9|5359.1|5349.1|5356.5|5346.5|32
1589940600000|2020-05-20 02:10:00|5358.6|5348.6|5356.5|5346.5|5359.3|5349.3|5356.3|5346.3|37
1589940900000|2020-05-20 02:15:00|5356.4|5346.4|5355.4|5345.4|5357.3|5347.3|5355.3|5345.3|27
1589941200000|2020-05-20 02:20:00|5355.6|5345.6|5352.9|5342.9|5356|5346|5352.5|5342.5|37
1589941500000|2020-05-20 02:25:00|5353.1|5343.1|5352.9|5342.9|5354|5344|5352.4|5342.4|31
1589941800000|2020-05-20 02:30:00|5352.6|5342.6|5352.9|5342.9|5355.3|5345.3|5351.5|5341.5|62
1589942100000|2020-05-20 02:35:00|5352.8|5342.8|5355.8|5345.8|5356.4|5346.4|5352.8|5342.8|52
1589942400000|2020-05-20 02:40:00|5355.1|5345.1|5358.4|5348.4|5359.3|5349.3|5354.5|5344.5|57
1589942700000|2020-05-20 02:45:00|5358.5|5348.5|5356.3|5346.3|5359.8|5349.8|5356.3|5346.3|28
1589943000000|2020-05-20 02:50:00|5356.5|5346.5|5357.1|5347.1|5358.4|5348.4|5356.3|5346.3|58
1589943300000|2020-05-20 02:55:00|5357.5|5347.5|5358.6|5348.6|5360.1|5350.1|5357.3|5347.3|79
1589943600000|2020-05-20 03:00:00|5358.9|5348.9|5356.3|5346.3|5359.6|5349.6|5355|5345|82
1589943900000|2020-05-20 03:05:00|5356.5|5346.5|5359.1|5349.1|5359.1|5349.1|5356.5|5346.5|65
1589944200000|2020-05-20 03:10:00|5358.9|5348.9|5359.8|5349.8|5360.1|5350.1|5358.4|5348.4|35
1589944500000|2020-05-20 03:15:00|5359.9|5349.9|5358.9|5348.9|5360|5350|5357.6|5347.6|61
1589944800000|2020-05-20 03:20:00|5358.4|5348.4|5360.1|5350.1|5361.3|5351.3|5357.9|5347.9|74
1589945100000|2020-05-20 03:25:00|5360|5350|5362.9|5352.9|5363.8|5353.8|5359.8|5349.8|102
1589945400000|2020-05-20 03:30:00|5363|5353|5364.9|5354.9|5365.1|5355.1|5363|5353|49
1589945700000|2020-05-20 03:35:00|5365.4|5355.4|5365.5|5355.5|5366|5356|5364.4|5354.4|41
1589946000000|2020-05-20 03:40:00|5365.1|5355.1|5365|5355|5365.5|5355.5|5363.6|5353.6|24
1589946300000|2020-05-20 03:45:00|5364.8|5354.8|5364.8|5354.8|5365|5355|5363.4|5353.4|29
1589946600000|2020-05-20 03:50:00|5364.4|5354.4|5364|5354|5365|5355|5364|5354|9
1589946900000|2020-05-20 03:55:00|5363.8|5353.8|5363|5353|5364|5354|5362.9|5352.9|13
1589947200000|2020-05-20 04:00:00|5362.9|5352.9|5363.8|5353.8|5364.9|5354.9|5362.9|5352.9|35
1589947500000|2020-05-20 04:05:00|5363.9|5353.9|5363.9|5353.9|5364.3|5354.3|5362.8|5352.8|15
1589947800000|2020-05-20 04:10:00|5364|5354|5365.8|5355.8|5366.1|5356.1|5364|5354|52
1589948100000|2020-05-20 04:15:00|5365.4|5355.4|5362.9|5352.9|5365.8|5355.8|5362.9|5352.9|13
1589948400000|2020-05-20 04:20:00|5362.6|5352.6|5363.6|5353.6|5364.4|5354.4|5361.9|5351.9|45
1589948700000|2020-05-20 04:25:00|5363.8|5353.8|5363.1|5353.1|5363.8|5353.8|5362.9|5352.9|19
1589949000000|2020-05-20 04:30:00|5362.9|5352.9|5362|5352|5363.9|5353.9|5361.5|5351.5|33
1589949300000|2020-05-20 04:35:00|5362.1|5352.1|5362.9|5352.9|5362.9|5352.9|5361.8|5351.8|10
1589949600000|2020-05-20 04:40:00|5362.6|5352.6|5361.9|5351.9|5362.9|5352.9|5361.9|5351.9|21
1589949900000|2020-05-20 04:45:00|5361.8|5351.8|5361.3|5351.3|5361.9|5351.9|5360.4|5350.4|13
1589950200000|2020-05-20 04:50:00|5361|5351|5362.9|5352.9|5363.4|5353.4|5360.5|5350.5|38
1589950500000|2020-05-20 04:55:00|5363|5353|5362.8|5352.8|5364.1|5354.1|5362.6|5352.6|11
1589950800000|2020-05-20 05:00:00|5362.3|5352.3|5361.9|5351.9|5363.1|5353.1|5361.8|5351.8|29
1589951100000|2020-05-20 05:05:00|5362.3|5352.3|5367.1|5357.1|5367.1|5357.1|5362|5352|31
1589951400000|2020-05-20 05:10:00|5366.8|5356.8|5366.5|5356.5|5367.6|5357.6|5364.5|5354.5|49
1589951700000|2020-05-20 05:15:00|5366.8|5356.8|5366.4|5356.4|5366.9|5356.9|5366.1|5356.1|10
1589952000000|2020-05-20 05:20:00|5366.1|5356.1|5366.8|5356.8|5366.8|5356.8|5366.1|5356.1|4
1589952300000|2020-05-20 05:25:00|5366.5|5356.5|5367.9|5357.9|5368.1|5358.1|5366.5|5356.5|20
1589952600000|2020-05-20 05:30:00|5368.1|5358.1|5368|5358|5371.3|5361.3|5366.9|5356.9|93
1589952900000|2020-05-20 05:35:00|5367.8|5357.8|5370.6|5360.6|5371.4|5361.4|5366.1|5356.1|73
1589953200000|2020-05-20 05:40:00|5370.9|5360.9|5372.3|5362.3|5374|5364|5370.9|5360.9|75
1589953500000|2020-05-20 05:45:00|5372.6|5362.6|5375.3|5365.3|5377.6|5367.6|5371.4|5361.4|70
1589953800000|2020-05-20 05:50:00|5375.1|5365.1|5371|5361|5376.6|5366.6|5371|5361|97
1589954100000|2020-05-20 05:55:00|5370.8|5360.8|5370.9|5360.9|5372.4|5362.4|5370|5360|82
1589954400000|2020-05-20 06:00:00|5371|5361|5367|5357|5372|5362|5364.4|5354.4|127
1589954700000|2020-05-20 06:05:00|5366.9|5356.9|5367.5|5357.5|5370|5360|5364.3|5354.3|123
1589955000000|2020-05-20 06:10:00|5367.9|5357.9|5365.8|5355.8|5368.6|5358.6|5364.3|5354.3|84
1589955300000|2020-05-20 06:15:00|5365.5|5355.5|5362.1|5352.1|5367.5|5357.5|5361.9|5351.9|80
1589955600000|2020-05-20 06:20:00|5362.4|5352.4|5363.4|5353.4|5365.9|5355.9|5362.4|5352.4|41
1589955900000|2020-05-20 06:25:00|5363.6|5353.6|5362.9|5352.9|5365.3|5355.3|5361.3|5351.3|72
1589956200000|2020-05-20 06:30:00|5363|5353|5363.8|5353.8|5366.1|5356.1|5362.6|5352.6|45
1589956500000|2020-05-20 06:35:00|5364|5354|5359.1|5349.1|5364.1|5354.1|5357.9|5347.9|117
1589956800000|2020-05-20 06:40:00|5359|5349|5362.4|5352.4|5362.6|5352.6|5357.4|5347.4|114
1589957100000|2020-05-20 06:45:00|5362.6|5352.6|5365.1|5355.1|5366.4|5356.4|5362.4|5352.4|57
1589957400000|2020-05-20 06:50:00|5365.3|5355.3|5365.6|5355.6|5365.6|5355.6|5362.9|5352.9|107
1589957700000|2020-05-20 06:55:00|5365.4|5355.4|5357.4|5347.4|5365.4|5355.4|5356.9|5346.9|118
1589958000000|2020-05-20 07:00:00|5358.4|5348.4|5367.1|5357.1|5367.6|5357.6|5357.5|5347.5|123
1589958300000|2020-05-20 07:05:00|5367.3|5357.3|5360.6|5350.6|5369.9|5359.9|5358.9|5348.9|171
1589958600000|2020-05-20 07:10:00|5360.4|5350.4|5352.9|5342.9|5360.4|5350.4|5352.6|5342.6|90
1589958900000|2020-05-20 07:15:00|5352.6|5342.6|5353.1|5343.1|5355.6|5345.6|5350|5340|87
1589959200000|2020-05-20 07:20:00|5352.9|5342.9|5339.6|5329.6|5353.4|5343.4|5339.3|5329.3|115
1589959500000|2020-05-20 07:25:00|5339.9|5329.9|5344.9|5334.9|5347.5|5337.5|5339.9|5329.9|112
1589959800000|2020-05-20 07:30:00|5345.1|5335.1|5339.9|5329.9|5348|5338|5339.9|5329.9|90
1589960100000|2020-05-20 07:35:00|5339.8|5329.8|5342.6|5332.6|5343.4|5333.4|5336.5|5326.5|102
1589960400000|2020-05-20 07:40:00|5342.4|5332.4|5343.5|5333.5|5349.1|5339.1|5342.4|5332.4|94
1589960700000|2020-05-20 07:45:00|5343.4|5333.4|5342.4|5332.4|5344.9|5334.9|5339.6|5329.6|78
1589961000000|2020-05-20 07:50:00|5342.9|5332.9|5339.6|5329.6|5343.6|5333.6|5339.6|5329.6|50
1589961300000|2020-05-20 07:55:00|5339.4|5329.4|5336.4|5326.4|5339.4|5329.4|5335.1|5325.1|85
1589961600000|2020-05-20 08:00:00|5336.6|5326.6|5334.6|5324.6|5339.6|5329.6|5333.6|5323.6|110
1589961900000|2020-05-20 08:05:00|5334.4|5324.4|5340.9|5330.9|5340.9|5330.9|5334.4|5324.4|80
1589962200000|2020-05-20 08:10:00|5340.6|5330.6|5346.1|5336.1|5346.1|5336.1|5338.9|5328.9|64
1589962500000|2020-05-20 08:15:00|5345.9|5335.9|5345.9|5335.9|5349.6|5339.6|5343.9|5333.9|95
1589962800000|2020-05-20 08:20:00|5346|5336|5350.4|5340.4|5350.5|5340.5|5346|5336|93
1589963100000|2020-05-20 08:25:00|5350.5|5340.5|5350.6|5340.6|5352.6|5342.6|5348.3|5338.3|46
1589963400000|2020-05-20 08:30:00|5350.9|5340.9|5345.4|5335.4|5350.9|5340.9|5344.9|5334.9|76
1589963700000|2020-05-20 08:35:00|5345.6|5335.6|5354.6|5344.6|5356.6|5346.6|5345.6|5335.6|80
1589964000000|2020-05-20 08:40:00|5354.4|5344.4|5350.5|5340.5|5355.4|5345.4|5347.9|5337.9|87
1589964300000|2020-05-20 08:45:00|5350.8|5340.8|5354.3|5344.3|5354.5|5344.5|5350.3|5340.3|103
1589964600000|2020-05-20 08:50:00|5354.1|5344.1|5348.3|5338.3|5354.3|5344.3|5346.9|5336.9|62
1589964900000|2020-05-20 08:55:00|5348.5|5338.5|5347.3|5337.3|5349.4|5339.4|5346.5|5336.5|65
1589965200000|2020-05-20 09:00:00|5347.4|5337.4|5348.9|5338.9|5350.9|5340.9|5347.4|5337.4|35
1589965500000|2020-05-20 09:05:00|5348.6|5338.6|5349.4|5339.4|5350.8|5340.8|5347.3|5337.3|47
1589965800000|2020-05-20 09:10:00|5349.5|5339.5|5352.5|5342.5|5354.5|5344.5|5349.5|5339.5|50
1589966100000|2020-05-20 09:15:00|5352.6|5342.6|5353.4|5343.4|5354.4|5344.4|5352.3|5342.3|52
1589966400000|2020-05-20 09:20:00|5353.6|5343.6|5356.8|5346.8|5356.8|5346.8|5352.5|5342.5|37
1589966700000|2020-05-20 09:25:00|5357|5347|5354.1|5344.1|5359.8|5349.8|5354.1|5344.1|60
1589967000000|2020-05-20 09:30:00|5354|5344|5351.4|5341.4|5356.1|5346.1|5350.6|5340.6|71
1589967300000|2020-05-20 09:35:00|5351.9|5341.9|5352.5|5342.5|5352.9|5342.9|5350.1|5340.1|62
1589967600000|2020-05-20 09:40:00|5352.3|5342.3|5358.3|5348.3|5359.1|5349.1|5351.6|5341.6|63
1589967900000|2020-05-20 09:45:00|5358.5|5348.5|5361.6|5351.6|5361.6|5351.6|5357.9|5347.9|59
1589968200000|2020-05-20 09:50:00|5361.8|5351.8|5365.1|5355.1|5365.1|5355.1|5361.8|5351.8|65
1589968500000|2020-05-20 09:55:00|5364.9|5354.9|5363.9|5353.9|5366.1|5356.1|5362.3|5352.3|127
1589968800000|2020-05-20 10:00:00|5364.1|5354.1|5363.6|5353.6|5364.9|5354.9|5363.3|5353.3|78
1589969100000|2020-05-20 10:05:00|5363.3|5353.3|5361.6|5351.6|5365.1|5355.1|5360.6|5350.6|90
1589969400000|2020-05-20 10:10:00|5361.4|5351.4|5362.1|5352.1|5362.4|5352.4|5361.1|5351.1|48
1589969700000|2020-05-20 10:15:00|5362.4|5352.4|5362.8|5352.8|5363.1|5353.1|5361.9|5351.9|22
1589970000000|2020-05-20 10:20:00|5362.6|5352.6|5363.1|5353.1|5364.6|5354.6|5362.6|5352.6|45
1589970300000|2020-05-20 10:25:00|5363.4|5353.4|5363.4|5353.4|5363.6|5353.6|5361.4|5351.4|32
1589970600000|2020-05-20 10:30:00|5363.1|5353.1|5370|5360|5370|5360|5362.9|5352.9|45
1589970900000|2020-05-20 10:35:00|5370.3|5360.3|5368.6|5358.6|5370.6|5360.6|5368|5358|85
1589971200000|2020-05-20 10:40:00|5369.1|5359.1|5368.4|5358.4|5369.1|5359.1|5366.8|5356.8|48
1589971500000|2020-05-20 10:45:00|5368.6|5358.6|5365.8|5355.8|5368.9|5358.9|5365.4|5355.4|57
1589971800000|2020-05-20 10:50:00|5365.6|5355.6|5367.6|5357.6|5367.6|5357.6|5364.5|5354.5|65
1589972100000|2020-05-20 10:55:00|5367.8|5357.8|5368.4|5358.4|5369.1|5359.1|5367.5|5357.5|39
1589972400000|2020-05-20 11:00:00|5367.9|5357.9|5367.4|5357.4|5368.4|5358.4|5366.6|5356.6|33
1589972700000|2020-05-20 11:05:00|5366.8|5356.8|5370.5|5360.5|5374|5364|5365.9|5355.9|62
1589973000000|2020-05-20 11:10:00|5370.4|5360.4|5368.6|5358.6|5371.9|5361.9|5368.6|5358.6|43
1589973300000|2020-05-20 11:15:00|5368.9|5358.9|5364.4|5354.4|5369.6|5359.6|5364.4|5354.4|79
1589973600000|2020-05-20 11:20:00|5364.6|5354.6|5364.4|5354.4|5367|5357|5362.5|5352.5|94
1589973900000|2020-05-20 11:25:00|5364.5|5354.5|5366.6|5356.6|5368.1|5358.1|5363.9|5353.9|73
1589974200000|2020-05-20 11:30:00|5366.9|5356.9|5366.1|5356.1|5367.5|5357.5|5362.9|5352.9|159
1589974500000|2020-05-20 11:35:00|5365.9|5355.9|5374.9|5364.9|5375.4|5365.4|5365.9|5355.9|138
1589974800000|2020-05-20 11:40:00|5375.1|5365.1|5376.4|5366.4|5376.9|5366.9|5370.9|5360.9|101
1589975100000|2020-05-20 11:45:00|5376.6|5366.6|5375.9|5365.9|5376.6|5366.6|5373.5|5363.5|86
1589975400000|2020-05-20 11:50:00|5376.1|5366.1|5372.4|5362.4|5376.6|5366.6|5371.9|5361.9|62
1589975700000|2020-05-20 11:55:00|5372.6|5362.6|5374|5364|5375.3|5365.3|5370.4|5360.4|75
1589976000000|2020-05-20 12:00:00|5374.1|5364.1|5373.3|5363.3|5377.6|5367.6|5372.1|5362.1|156
1589976300000|2020-05-20 12:05:00|5373.4|5363.4|5378.4|5368.4|5379.3|5369.3|5370.4|5360.4|94
1589976600000|2020-05-20 12:10:00|5378.1|5368.1|5377.4|5367.4|5378.6|5368.6|5374.5|5364.5|67
1589976900000|2020-05-20 12:15:00|5377.6|5367.6|5385.6|5375.6|5389.1|5379.1|5377.5|5367.5|151
1589977200000|2020-05-20 12:20:00|5385.9|5375.9|5381.6|5371.6|5388.9|5378.9|5380.1|5370.1|99
1589977500000|2020-05-20 12:25:00|5382.1|5372.1|5379.1|5369.1|5382.1|5372.1|5377.1|5367.1|84
1589977800000|2020-05-20 12:30:00|5378.9|5368.9|5370.4|5360.4|5379.8|5369.8|5370.4|5360.4|92
1589978100000|2020-05-20 12:35:00|5370.1|5360.1|5373.4|5363.4|5374.4|5364.4|5367.3|5357.3|112
1589978400000|2020-05-20 12:40:00|5373.1|5363.1|5378.1|5368.1|5379.4|5369.4|5371.1|5361.1|113
1589978700000|2020-05-20 12:45:00|5377.9|5367.9|5374.1|5364.1|5379.1|5369.1|5371.6|5361.6|120
1589979000000|2020-05-20 12:50:00|5374.9|5364.9|5374.9|5364.9|5376.4|5366.4|5373.1|5363.1|66
1589979300000|2020-05-20 12:55:00|5375.1|5365.1|5380.1|5370.1|5380.1|5370.1|5375.1|5365.1|86
1589979600000|2020-05-20 13:00:00|5379.9|5369.9|5379.9|5369.9|5381.4|5371.4|5377.1|5367.1|161
1589979900000|2020-05-20 13:05:00|5380.1|5370.1|5375.4|5365.4|5380.1|5370.1|5370.9|5360.9|133
1589980200000|2020-05-20 13:10:00|5375.1|5365.1|5375.1|5365.1|5375.6|5365.6|5370.6|5360.6|128
1589980500000|2020-05-20 13:15:00|5375.6|5365.6|5376.8|5366.8|5377.9|5367.9|5372|5362|120
1589980800000|2020-05-20 13:20:00|5376.9|5366.9|5375.4|5365.4|5379.9|5369.9|5375.1|5365.1|85
1589981100000|2020-05-20 13:25:00|5375.6|5365.6|5377.1|5367.1|5377.6|5367.6|5373.1|5363.1|70
1589981400000|2020-05-20 13:30:00|5377.4|5367.4|5370.6|5360.6|5377.6|5367.6|5369.6|5359.6|201
1589981700000|2020-05-20 13:35:00|5370.9|5360.9|5374.9|5364.9|5375.6|5365.6|5367.4|5357.4|183
1589982000000|2020-05-20 13:40:00|5374.8|5364.8|5373.6|5363.6|5375.5|5365.5|5369.4|5359.4|137
1589982300000|2020-05-20 13:45:00|5373.8|5363.8|5378.6|5368.6|5381.4|5371.4|5373.1|5363.1|144
1589982600000|2020-05-20 13:50:00|5378.9|5368.9|5383.1|5373.1|5383.6|5373.6|5378.9|5368.9|139
1589982900000|2020-05-20 13:55:00|5382.9|5372.9|5382.4|5372.4|5384.4|5374.4|5379.3|5369.3|136
1589983200000|2020-05-20 14:00:00|5382.6|5372.6|5380.4|5370.4|5382.6|5372.6|5377.9|5367.9|179
1589983500000|2020-05-20 14:05:00|5379.9|5369.9|5382.6|5372.6|5383.5|5373.5|5379.6|5369.6|126
1589983800000|2020-05-20 14:10:00|5382.9|5372.9|5387.4|5377.4|5387.6|5377.6|5380.9|5370.9|143
1589984100000|2020-05-20 14:15:00|5387.6|5377.6|5390.6|5380.6|5392.8|5382.8|5385.9|5375.9|183
1589984400000|2020-05-20 14:20:00|5390.4|5380.4|5391.6|5381.6|5393.4|5383.4|5389.4|5379.4|117
1589984700000|2020-05-20 14:25:00|5392.3|5382.3|5400.6|5390.6|5400.6|5390.6|5387.6|5377.6|155
1589985000000|2020-05-20 14:30:00|5400.9|5390.9|5413.9|5403.9|5413.9|5403.9|5400.6|5390.6|208
1589985300000|2020-05-20 14:35:00|5414.1|5404.1|5419.4|5409.4|5420.3|5410.3|5410.9|5400.9|300
1589985600000|2020-05-20 14:40:00|5419.6|5409.6|5418.9|5408.9|5422.4|5412.4|5417.6|5407.6|262
1589985900000|2020-05-20 14:45:00|5419|5409|5416|5406|5420.4|5410.4|5415.4|5405.4|194
1589986200000|2020-05-20 14:50:00|5416.3|5406.3|5415.3|5405.3|5417.9|5407.9|5413.1|5403.1|214
1589986500000|2020-05-20 14:55:00|5415.4|5405.4|5421.1|5411.1|5424.9|5414.9|5414.6|5404.6|196
1589986800000|2020-05-20 15:00:00|5420.9|5410.9|5423.9|5413.9|5428.1|5418.1|5418.6|5408.6|214
1589987100000|2020-05-20 15:05:00|5423.6|5413.6|5427.8|5417.8|5428.5|5418.5|5421|5411|121
1589987400000|2020-05-20 15:10:00|5427.9|5417.9|5436.5|5426.5|5437.9|5427.9|5427.8|5417.8|188
1589987700000|2020-05-20 15:15:00|5436.3|5426.3|5447.8|5437.8|5448.1|5438.1|5435.6|5425.6|217
1589988000000|2020-05-20 15:20:00|5447.9|5437.9|5452.5|5442.5|5458.1|5448.1|5447.8|5437.8|330
1589988300000|2020-05-20 15:25:00|5451.9|5441.9|5458.5|5448.5|5460.4|5450.4|5450.8|5440.8|269
1589988600000|2020-05-20 15:30:00|5458.8|5448.8|5451.5|5441.5|5459.5|5449.5|5450.4|5440.4|175
1589988900000|2020-05-20 15:35:00|5451.3|5441.3|5447.5|5437.5|5452.9|5442.9|5443|5433|208
1589989200000|2020-05-20 15:40:00|5447.3|5437.3|5446.9|5436.9|5448.5|5438.5|5439.4|5429.4|187
1589989500000|2020-05-20 15:45:00|5447.1|5437.1|5446.3|5436.3|5452.1|5442.1|5442.9|5432.9|199
1589989800000|2020-05-20 15:50:00|5446.4|5436.4|5445.4|5435.4|5447.9|5437.9|5445.1|5435.1|74
1589990100000|2020-05-20 15:55:00|5445.3|5435.3|5445.3|5435.3|5447.4|5437.4|5442.6|5432.6|79
1589990400000|2020-05-20 16:00:00|5445.5|5435.5|5439.9|5429.9|5446.6|5436.6|5437.4|5427.4|104
1589990700000|2020-05-20 16:05:00|5440.1|5430.1|5439.9|5429.9|5443.9|5433.9|5439.6|5429.6|96
1589991000000|2020-05-20 16:10:00|5439.6|5429.6|5443.9|5433.9|5444.6|5434.6|5438.1|5428.1|133
1589991300000|2020-05-20 16:15:00|5444|5434|5445.1|5435.1|5446.1|5436.1|5444|5434|111
1589991600000|2020-05-20 16:20:00|5444.4|5434.4|5445.1|5435.1|5446.6|5436.6|5444.4|5434.4|75
1589991900000|2020-05-20 16:25:00|5445.6|5435.6|5450|5440|5451.5|5441.5|5444.4|5434.4|91
1589992200000|2020-05-20 16:30:00|5449.8|5439.8|5450.1|5440.1|5450.6|5440.6|5446.9|5436.9|89
1589992500000|2020-05-20 16:35:00|5450.4|5440.4|5446.4|5436.4|5450.5|5440.5|5446.1|5436.1|58
1589992800000|2020-05-20 16:40:00|5446.3|5436.3|5441|5431|5446.6|5436.6|5438.5|5428.5|111
1589993100000|2020-05-20 16:45:00|5441.3|5431.3|5445.9|5435.9|5447.5|5437.5|5440.8|5430.8|102
1589993400000|2020-05-20 16:50:00|5446|5436|5447.6|5437.6|5449.6|5439.6|5446|5436|129
1589993700000|2020-05-20 16:55:00|5448|5438|5450.5|5440.5|5453.1|5443.1|5448|5438|102
1590019200000|2020-05-21 00:00:00|5447.9|5437.9|5447.3|5437.3|5448.4|5438.4|5447|5437|12
1590019500000|2020-05-21 00:05:00|5447|5437|5446.4|5436.4|5448.1|5438.1|5445.6|5435.6|28
1590019800000|2020-05-21 00:10:00|5445.6|5435.6|5444.6|5434.6|5445.6|5435.6|5443.8|5433.8|16
1590020100000|2020-05-21 00:15:00|5444.5|5434.5|5443.1|5433.1|5444.5|5434.5|5441.9|5431.9|27
1590020400000|2020-05-21 00:20:00|5443.4|5433.4|5443.1|5433.1|5444.3|5434.3|5442.4|5432.4|20
1590020700000|2020-05-21 00:25:00|5443.5|5433.5|5440.4|5430.4|5443.5|5433.5|5440.4|5430.4|22
1590021000000|2020-05-21 00:30:00|5440.1|5430.1|5443.6|5433.6|5444.1|5434.1|5439.9|5429.9|29
1590021300000|2020-05-21 00:35:00|5443.4|5433.4|5443.3|5433.3|5444.6|5434.6|5442.1|5432.1|37
1590021600000|2020-05-21 00:40:00|5443.4|5433.4|5444.4|5434.4|5444.4|5434.4|5442.9|5432.9|26
1590021900000|2020-05-21 00:45:00|5444.6|5434.6|5445.8|5435.8|5447.6|5437.6|5444.6|5434.6|37
1590022200000|2020-05-21 00:50:00|5445.5|5435.5|5445.4|5435.4|5446.1|5436.1|5444.4|5434.4|31
1590022500000|2020-05-21 00:55:00|5445.1|5435.1|5447.8|5437.8|5448.9|5438.9|5444.6|5434.6|40
1590022800000|2020-05-21 01:00:00|5448|5438|5438.3|5428.3|5448.8|5438.8|5434.8|5424.8|225
1590023100000|2020-05-21 01:05:00|5438|5428|5438.5|5428.5|5440.1|5430.1|5436.5|5426.5|116
1590023400000|2020-05-21 01:10:00|5438.3|5428.3|5442.9|5432.9|5444.4|5434.4|5437.6|5427.6|113
1590023700000|2020-05-21 01:15:00|5443|5433|5461|5451|5461|5451|5441.9|5431.9|165
1590024000000|2020-05-21 01:20:00|5461.3|5451.3|5456.1|5446.1|5461.5|5451.5|5455.9|5445.9|98
1590024300000|2020-05-21 01:25:00|5456.5|5446.5|5465.4|5455.4|5467.6|5457.6|5456.3|5446.3|157
1590024600000|2020-05-21 01:30:00|5465.1|5455.1|5458.3|5448.3|5467|5457|5457|5447|154
1590024900000|2020-05-21 01:35:00|5458.4|5448.4|5465.8|5455.8|5466.6|5456.6|5457.6|5447.6|178
1590025200000|2020-05-21 01:40:00|5465.6|5455.6|5459.3|5449.3|5467.8|5457.8|5459.3|5449.3|161
1590025500000|2020-05-21 01:45:00|5459.4|5449.4|5456.1|5446.1|5462.8|5452.8|5455.9|5445.9|130
1590025800000|2020-05-21 01:50:00|5455.9|5445.9|5452.6|5442.6|5455.9|5445.9|5452.1|5442.1|99
1590026100000|2020-05-21 01:55:00|5452.4|5442.4|5447.6|5437.6|5452.4|5442.4|5446.6|5436.6|106
1590026400000|2020-05-21 02:00:00|5447.9|5437.9|5449.6|5439.6|5451.6|5441.6|5447.4|5437.4|88
1590026700000|2020-05-21 02:05:00|5449.4|5439.4|5448.4|5438.4|5449.4|5439.4|5445.8|5435.8|148
1590027000000|2020-05-21 02:10:00|5448.1|5438.1|5449.4|5439.4|5451.5|5441.5|5447.4|5437.4|102
1590027300000|2020-05-21 02:15:00|5449.1|5439.1|5449.9|5439.9|5450.6|5440.6|5448.9|5438.9|33
1590027600000|2020-05-21 02:20:00|5449.8|5439.8|5450.3|5440.3|5450.6|5440.6|5449.5|5439.5|30
1590027900000|2020-05-21 02:25:00|5450.1|5440.1|5450.9|5440.9|5450.9|5440.9|5449.5|5439.5|43
1590028200000|2020-05-21 02:30:00|5450.6|5440.6|5453.4|5443.4|5454.8|5444.8|5448.6|5438.6|95
1590028500000|2020-05-21 02:35:00|5453.3|5443.3|5452|5442|5453.6|5443.6|5451.5|5441.5|50
1590028800000|2020-05-21 02:40:00|5452.3|5442.3|5457.6|5447.6|5457.9|5447.9|5452|5442|67
1590029100000|2020-05-21 02:45:00|5457.8|5447.8|5457.1|5447.1|5458.9|5448.9|5456.9|5446.9|59
1590029400000|2020-05-21 02:50:00|5457.4|5447.4|5456.4|5446.4|5457.5|5447.5|5455.5|5445.5|46
1590029700000|2020-05-21 02:55:00|5456.6|5446.6|5451|5441|5457|5447|5451|5441|55
1590030000000|2020-05-21 03:00:00|5450.8|5440.8|5452.6|5442.6|5453.1|5443.1|5449.8|5439.8|66
1590030300000|2020-05-21 03:05:00|5452.8|5442.8|5452.4|5442.4|5453.9|5443.9|5451.9|5441.9|48
1590030600000|2020-05-21 03:10:00|5452.1|5442.1|5454.6|5444.6|5454.6|5444.6|5449.5|5439.5|51
1590030900000|2020-05-21 03:15:00|5454.4|5444.4|5453.1|5443.1|5454.9|5444.9|5453.1|5443.1|27
1590031200000|2020-05-21 03:20:00|5453|5443|5453.4|5443.4|5454.6|5444.6|5452.1|5442.1|29
1590031500000|2020-05-21 03:25:00|5453.3|5443.3|5454.8|5444.8|5454.9|5444.9|5451.9|5441.9|46
1590031800000|2020-05-21 03:30:00|5455|5445|5452.9|5442.9|5455|5445|5452.5|5442.5|18
1590032100000|2020-05-21 03:35:00|5452.6|5442.6|5452.9|5442.9|5453.3|5443.3|5451.6|5441.6|19
1590032400000|2020-05-21 03:40:00|5452.6|5442.6|5454.6|5444.6|5454.8|5444.8|5452.6|5442.6|18
1590032700000|2020-05-21 03:45:00|5454.8|5444.8|5455.5|5445.5|5455.5|5445.5|5454.3|5444.3|17
1590033000000|2020-05-21 03:50:00|5455.8|5445.8|5455.8|5445.8|5456|5446|5455.3|5445.3|16
1590033300000|2020-05-21 03:55:00|5455.5|5445.5|5454.5|5444.5|5455.5|5445.5|5454.5|5444.5|6
1590033600000|2020-05-21 04:00:00|5454.3|5444.3|5453.8|5443.8|5454.6|5444.6|5453.5|5443.5|29
1590033900000|2020-05-21 04:05:00|5453.9|5443.9|5454.9|5444.9|5454.9|5444.9|5453.8|5443.8|17
1590034200000|2020-05-21 04:10:00|5454.8|5444.8|5456.3|5446.3|5456.8|5446.8|5454.8|5444.8|19
1590034500000|2020-05-21 04:15:00|5456.5|5446.5|5456|5446|5456.5|5446.5|5455.9|5445.9|10
1590034800000|2020-05-21 04:20:00|5455.9|5445.9|5456.8|5446.8|5456.9|5446.9|5455.9|5445.9|6
1590035100000|2020-05-21 04:25:00|5456.9|5446.9|5456.6|5446.6|5456.9|5446.9|5456.3|5446.3|23
1590035400000|2020-05-21 04:30:00|5456.9|5446.9|5459|5449|5459|5449|5456.6|5446.6|20
1590035700000|2020-05-21 04:35:00|5459.4|5449.4|5459|5449|5459.4|5449.4|5459|5449|3
1590036000000|2020-05-21 04:40:00|5459.1|5449.1|5459|5449|5459.1|5449.1|5458.9|5448.9|3
1590036300000|2020-05-21 04:45:00|5459.1|5449.1|5456.1|5446.1|5459.1|5449.1|5456.1|5446.1|12
1590036600000|2020-05-21 04:50:00|5456.4|5446.4|5457.3|5447.3|5457.3|5447.3|5456.4|5446.4|10
1590036900000|2020-05-21 04:55:00|5457.5|5447.5|5457.3|5447.3|5457.8|5447.8|5457.3|5447.3|13
1590037200000|2020-05-21 05:00:00|5457|5447|5458.8|5448.8|5459.5|5449.5|5455.9|5445.9|33
1590037500000|2020-05-21 05:05:00|5458.5|5448.5|5457.8|5447.8|5458.5|5448.5|5457|5447|20
1590037800000|2020-05-21 05:10:00|5458|5448|5458|5448|5458.6|5448.6|5457.5|5447.5|15
1590038100000|2020-05-21 05:15:00|5457.8|5447.8|5459|5449|5459.1|5449.1|5457.3|5447.3|9
1590038400000|2020-05-21 05:20:00|5459.1|5449.1|5456.4|5446.4|5459.9|5449.9|5456.4|5446.4|33
1590038700000|2020-05-21 05:25:00|5456|5446|5455.4|5445.4|5456.9|5446.9|5455.3|5445.3|42
1590039000000|2020-05-21 05:30:00|5455.5|5445.5|5455.9|5445.9|5457.5|5447.5|5453.4|5443.4|76
1590039300000|2020-05-21 05:35:00|5455.6|5445.6|5449.4|5439.4|5455.8|5445.8|5449.1|5439.1|80
1590039600000|2020-05-21 05:40:00|5448.8|5438.8|5448.3|5438.3|5449.3|5439.3|5442.6|5432.6|148
1590039900000|2020-05-21 05:45:00|5448.1|5438.1|5449.9|5439.9|5450.8|5440.8|5446.9|5436.9|96
1590040200000|2020-05-21 05:50:00|5449.8|5439.8|5450.5|5440.5|5450.5|5440.5|5446.4|5436.4|77
1590040500000|2020-05-21 05:55:00|5450.8|5440.8|5453.5|5443.5|5455.6|5445.6|5450.3|5440.3|82
1590040800000|2020-05-21 06:00:00|5453.8|5443.8|5453.3|5443.3|5454|5444|5450.5|5440.5|97
1590041100000|2020-05-21 06:05:00|5452.4|5442.4|5451.8|5441.8|5456.4|5446.4|5451.8|5441.8|137
1590041400000|2020-05-21 06:10:00|5451.5|5441.5|5452.1|5442.1|5452.8|5442.8|5450.1|5440.1|129
1590041700000|2020-05-21 06:15:00|5451.9|5441.9|5444.6|5434.6|5452.4|5442.4|5444.3|5434.3|81
1590042000000|2020-05-21 06:20:00|5445.1|5435.1|5441.4|5431.4|5447.3|5437.3|5439.4|5429.4|131
1590042300000|2020-05-21 06:25:00|5441.6|5431.6|5438.4|5428.4|5443|5433|5437.4|5427.4|142
1590042600000|2020-05-21 06:30:00|5439.3|5429.3|5433.5|5423.5|5440.1|5430.1|5433.5|5423.5|155
1590042900000|2020-05-21 06:35:00|5433.3|5423.3|5433|5423|5433.5|5423.5|5423.8|5413.8|224
1590043200000|2020-05-21 06:40:00|5433.1|5423.1|5434.8|5424.8|5435.3|5425.3|5427.9|5417.9|153
1590043500000|2020-05-21 06:45:00|5434.9|5424.9|5436.6|5426.6|5437.9|5427.9|5431|5421|127
1590043800000|2020-05-21 06:50:00|5436.4|5426.4|5436|5426|5440.4|5430.4|5433.3|5423.3|87
1590044100000|2020-05-21 06:55:00|5436.4|5426.4|5438.1|5428.1|5440.6|5430.6|5436.1|5426.1|100
1590044400000|2020-05-21 07:00:00|5437.9|5427.9|5435.9|5425.9|5437.9|5427.9|5430.6|5420.6|142
1590044700000|2020-05-21 07:05:00|5435.8|5425.8|5432.4|5422.4|5435.8|5425.8|5429.4|5419.4|99
1590045000000|2020-05-21 07:10:00|5432.6|5422.6|5435.3|5425.3|5435.6|5425.6|5430.9|5420.9|59
1590045300000|2020-05-21 07:15:00|5435.1|5425.1|5439|5429|5440.1|5430.1|5433.3|5423.3|81
1590045600000|2020-05-21 07:20:00|5439.3|5429.3|5428.8|5418.8|5439.6|5429.6|5428.3|5418.3|76
1590045900000|2020-05-21 07:25:00|5429|5419|5431.6|5421.6|5434.4|5424.4|5428.8|5418.8|76
1590046200000|2020-05-21 07:30:00|5432.6|5422.6|5434.6|5424.6|5435.1|5425.1|5428.8|5418.8|109
1590046500000|2020-05-21 07:35:00|5434.9|5424.9|5430.6|5420.6|5435.1|5425.1|5430.6|5420.6|85
1590046800000|2020-05-21 07:40:00|5430.9|5420.9|5423.6|5413.6|5430.9|5420.9|5422.8|5412.8|96
1590047100000|2020-05-21 07:45:00|5423.4|5413.4|5423.6|5413.6|5425.6|5415.6|5423.4|5413.4|83
1590047400000|2020-05-21 07:50:00|5424.1|5414.1|5426.6|5416.6|5426.6|5416.6|5424.1|5414.1|44
1590047700000|2020-05-21 07:55:00|5426.4|5416.4|5428.9|5418.9|5429|5419|5422.9|5412.9|59
1590048000000|2020-05-21 08:00:00|5428.8|5418.8|5438|5428|5440|5430|5428.8|5418.8|177
1590048300000|2020-05-21 08:05:00|5438.3|5428.3|5431.8|5421.8|5438.6|5428.6|5430.5|5420.5|83
1590048600000|2020-05-21 08:10:00|5432.1|5422.1|5435.9|5425.9|5436.4|5426.4|5431.8|5421.8|65
1590048900000|2020-05-21 08:15:00|5435.1|5425.1|5429.9|5419.9|5437.1|5427.1|5427.1|5417.1|113
1590049200000|2020-05-21 08:20:00|5430.1|5420.1|5436.1|5426.1|5438.1|5428.1|5429.9|5419.9|74
1590049500000|2020-05-21 08:25:00|5436.4|5426.4|5438.1|5428.1|5439.1|5429.1|5435.4|5425.4|67
1590049800000|2020-05-21 08:30:00|5438.4|5428.4|5441.4|5431.4|5443.8|5433.8|5437.6|5427.6|79
1590050100000|2020-05-21 08:35:00|5441.6|5431.6|5444.3|5434.3|5445.4|5435.4|5441.4|5431.4|80
1590050400000|2020-05-21 08:40:00|5444.5|5434.5|5438.4|5428.4|5445.3|5435.3|5435.9|5425.9|75
1590050700000|2020-05-21 08:45:00|5439.4|5429.4|5436.4|5426.4|5442.1|5432.1|5436.4|5426.4|57
1590051000000|2020-05-21 08:50:00|5436.3|5426.3|5439.6|5429.6|5442.1|5432.1|5436.3|5426.3|61
1590051300000|2020-05-21 08:55:00|5439.9|5429.9|5438.3|5428.3|5443.3|5433.3|5438.3|5428.3|67
1590051600000|2020-05-21 09:00:00|5438.6|5428.6|5436.6|5426.6|5442|5432|5436.5|5426.5|59
1590051900000|2020-05-21 09:05:00|5436.8|5426.8|5436.9|5426.9|5438.3|5428.3|5436|5426|54
1590052200000|2020-05-21 09:10:00|5436.8|5426.8|5439.4|5429.4|5439.6|5429.6|5436.3|5426.3|34
1590052500000|2020-05-21 09:15:00|5439.6|5429.6|5435.9|5425.9|5440.1|5430.1|5435.9|5425.9|32
1590052800000|2020-05-21 09:20:00|5435.8|5425.8|5434.4|5424.4|5435.9|5425.9|5430.4|5420.4|62
1590053100000|2020-05-21 09:25:00|5434.6|5424.6|5439.4|5429.4|5441.5|5431.5|5434.6|5424.6|87
1590053400000|2020-05-21 09:30:00|5439.1|5429.1|5432.9|5422.9|5439.1|5429.1|5432.6|5422.6|70
1590053700000|2020-05-21 09:35:00|5432.6|5422.6|5432.6|5422.6|5435.9|5425.9|5430.6|5420.6|59
1590054000000|2020-05-21 09:40:00|5432.9|5422.9|5436.9|5426.9|5437.5|5427.5|5431.4|5421.4|84
1590054300000|2020-05-21 09:45:00|5437|5427|5434.1|5424.1|5437.3|5427.3|5432.8|5422.8|62
1590054600000|2020-05-21 09:50:00|5433.9|5423.9|5435.5|5425.5|5436|5426|5433.3|5423.3|51
1590054900000|2020-05-21 09:55:00|5435.9|5425.9|5435.4|5425.4|5437.9|5427.9|5434.1|5424.1|39
1590055200000|2020-05-21 10:00:00|5435.1|5425.1|5433.5|5423.5|5435.6|5425.6|5426.6|5416.6|107
1590055500000|2020-05-21 10:05:00|5433.3|5423.3|5427.6|5417.6|5433.6|5423.6|5426.6|5416.6|71
1590055800000|2020-05-21 10:10:00|5427.1|5417.1|5429.6|5419.6|5429.9|5419.9|5427.1|5417.1|79
1590056100000|2020-05-21 10:15:00|5429.5|5419.5|5434.5|5424.5|5434.5|5424.5|5429.1|5419.1|55
1590056400000|2020-05-21 10:20:00|5434.4|5424.4|5430.6|5420.6|5434.4|5424.4|5430.1|5420.1|42
1590056700000|2020-05-21 10:25:00|5431.1|5421.1|5430.6|5420.6|5431.6|5421.6|5429.6|5419.6|49
1590057000000|2020-05-21 10:30:00|5430.1|5420.1|5430.4|5420.4|5434.9|5424.9|5429.4|5419.4|77
1590057300000|2020-05-21 10:35:00|5430.1|5420.1|5433.8|5423.8|5434.1|5424.1|5430.1|5420.1|67
1590057600000|2020-05-21 10:40:00|5434|5424|5435.6|5425.6|5436.9|5426.9|5433.5|5423.5|55
1590057900000|2020-05-21 10:45:00|5435.9|5425.9|5436.6|5426.6|5437.4|5427.4|5434.8|5424.8|50
1590058200000|2020-05-21 10:50:00|5436.9|5426.9|5434.5|5424.5|5437.1|5427.1|5433.6|5423.6|46
1590058500000|2020-05-21 10:55:00|5434.1|5424.1|5433|5423|5435.9|5425.9|5432.3|5422.3|62
1590058800000|2020-05-21 11:00:00|5433.3|5423.3|5435.9|5425.9|5436.4|5426.4|5433.3|5423.3|53
1590059100000|2020-05-21 11:05:00|5435.6|5425.6|5435.3|5425.3|5436.3|5426.3|5432.9|5422.9|84
1590059400000|2020-05-21 11:10:00|5434.9|5424.9|5430.1|5420.1|5435.6|5425.6|5429.1|5419.1|112
1590059700000|2020-05-21 11:15:00|5429.6|5419.6|5422.5|5412.5|5430.1|5420.1|5422.5|5412.5|144
1590060000000|2020-05-21 11:20:00|5422.6|5412.6|5422.8|5412.8|5426.9|5416.9|5421.1|5411.1|100
1590060300000|2020-05-21 11:25:00|5422.9|5412.9|5426.6|5416.6|5429.4|5419.4|5421.9|5411.9|100
1590060600000|2020-05-21 11:30:00|5426.9|5416.9|5417.9|5407.9|5426.9|5416.9|5414.6|5404.6|224
1590060900000|2020-05-21 11:35:00|5418.8|5408.8|5426.1|5416.1|5426.4|5416.4|5418.8|5408.8|111
1590061200000|2020-05-21 11:40:00|5426.4|5416.4|5424.6|5414.6|5427.9|5417.9|5422.6|5412.6|75
1590061500000|2020-05-21 11:45:00|5424.9|5414.9|5422.6|5412.6|5426.1|5416.1|5422.1|5412.1|83
1590061800000|2020-05-21 11:50:00|5422.1|5412.1|5420.6|5410.6|5422.4|5412.4|5418.4|5408.4|69
1590062100000|2020-05-21 11:55:00|5420.8|5410.8|5422.9|5412.9|5423.9|5413.9|5418.8|5408.8|66
1590062400000|2020-05-21 12:00:00|5423.1|5413.1|5425.8|5415.8|5425.9|5415.9|5422.4|5412.4|85
1590062700000|2020-05-21 12:05:00|5425.9|5415.9|5431.5|5421.5|5431.9|5421.9|5425.1|5415.1|71
1590063000000|2020-05-21 12:10:00|5431.8|5421.8|5432.9|5422.9|5433.4|5423.4|5428.4|5418.4|83
1590063300000|2020-05-21 12:15:00|5433.1|5423.1|5437.1|5427.1|5438.1|5428.1|5432.1|5422.1|124
1590063600000|2020-05-21 12:20:00|5437.4|5427.4|5440.6|5430.6|5443.6|5433.6|5436.9|5426.9|110
1590063900000|2020-05-21 12:25:00|5440.9|5430.9|5436.4|5426.4|5442.1|5432.1|5436.4|5426.4|56
1590064200000|2020-05-21 12:30:00|5436.1|5426.1|5440.9|5430.9|5442.9|5432.9|5435.1|5425.1|115
1590064500000|2020-05-21 12:35:00|5441.1|5431.1|5450.1|5440.1|5452.1|5442.1|5440.6|5430.6|104
1590064800000|2020-05-21 12:40:00|5449.9|5439.9|5444.4|5434.4|5452.1|5442.1|5440.4|5430.4|144
1590065100000|2020-05-21 12:45:00|5444.6|5434.6|5439.6|5429.6|5446.4|5436.4|5439.6|5429.6|70
1590065400000|2020-05-21 12:50:00|5439.9|5429.9|5436.1|5426.1|5441.4|5431.4|5436.1|5426.1|56
1590065700000|2020-05-21 12:55:00|5436.4|5426.4|5443.1|5433.1|5443.6|5433.6|5434.4|5424.4|96
1590066000000|2020-05-21 13:00:00|5442.9|5432.9|5442.6|5432.6|5447.4|5437.4|5437.6|5427.6|252
1590066300000|2020-05-21 13:05:00|5442.4|5432.4|5435.6|5425.6|5442.6|5432.6|5435|5425|165
1590066600000|2020-05-21 13:10:00|5435.4|5425.4|5439.9|5429.9|5440.6|5430.6|5435.4|5425.4|123
1590066900000|2020-05-21 13:15:00|5440.1|5430.1|5447.1|5437.1|5447.4|5437.4|5438.4|5428.4|148
1590067200000|2020-05-21 13:20:00|5447.4|5437.4|5448.4|5438.4|5450.6|5440.6|5444.6|5434.6|188
1590067500000|2020-05-21 13:25:00|5448.6|5438.6|5447.6|5437.6|5449.4|5439.4|5444.9|5434.9|163
1590067800000|2020-05-21 13:30:00|5447.4|5437.4|5446.1|5436.1|5447.4|5437.4|5440.4|5430.4|249
1590068100000|2020-05-21 13:35:00|5445.9|5435.9|5447.4|5437.4|5452.9|5442.9|5444.1|5434.1|178
1590068400000|2020-05-21 13:40:00|5447.1|5437.1|5450.6|5440.6|5450.9|5440.9|5446.4|5436.4|99
1590068700000|2020-05-21 13:45:00|5451.4|5441.4|5449.6|5439.6|5452.9|5442.9|5447.4|5437.4|137
1590069000000|2020-05-21 13:50:00|5450.6|5440.6|5444.6|5434.6|5451.6|5441.6|5443.9|5433.9|160
1590069300000|2020-05-21 13:55:00|5444.9|5434.9|5442.9|5432.9|5447.1|5437.1|5437.4|5427.4|193
1590069600000|2020-05-21 14:00:00|5442.6|5432.6|5436.1|5426.1|5446.4|5436.4|5435.4|5425.4|272
1590069900000|2020-05-21 14:05:00|5436.4|5426.4|5440.6|5430.6|5441.6|5431.6|5435.4|5425.4|195
1590070200000|2020-05-21 14:10:00|5440.4|5430.4|5437.4|5427.4|5442.6|5432.6|5436.6|5426.6|151
1590070500000|2020-05-21 14:15:00|5438.1|5428.1|5432.9|5422.9|5438.1|5428.1|5429.9|5419.9|174
1590070800000|2020-05-21 14:20:00|5432.6|5422.6|5424.4|5414.4|5432.6|5422.6|5423.9|5413.9|160
1590071100000|2020-05-21 14:25:00|5424.1|5414.1|5399.6|5389.6|5424.1|5414.1|5397.6|5387.6|310
1590071400000|2020-05-21 14:30:00|5399.4|5389.4|5401.6|5391.6|5405.9|5395.9|5395.6|5385.6|248
1590071700000|2020-05-21 14:35:00|5401.1|5391.1|5394.9|5384.9|5404.4|5394.4|5393.6|5383.6|276
1590072000000|2020-05-21 14:40:00|5394.4|5384.4|5394.1|5384.1|5395.9|5385.9|5387.6|5377.6|223
1590072300000|2020-05-21 14:45:00|5393.9|5383.9|5386.9|5376.9|5394.1|5384.1|5386.6|5376.6|239
1590072600000|2020-05-21 14:50:00|5386.6|5376.6|5397.6|5387.6|5400.4|5390.4|5384.9|5374.9|285
1590072900000|2020-05-21 14:55:00|5396.4|5386.4|5397.4|5387.4|5403.1|5393.1|5393.4|5383.4|230
1590073200000|2020-05-21 15:00:00|5397.1|5387.1|5395.6|5385.6|5402.9|5392.9|5389.9|5379.9|307
1590073500000|2020-05-21 15:05:00|5396.1|5386.1|5393.6|5383.6|5396.9|5386.9|5390.1|5380.1|159
1590073800000|2020-05-21 15:10:00|5393.9|5383.9|5395.4|5385.4|5397.1|5387.1|5393.9|5383.9|112
1590074100000|2020-05-21 15:15:00|5395.1|5385.1|5391.9|5381.9|5397.4|5387.4|5386.9|5376.9|183
1590074400000|2020-05-21 15:20:00|5391.6|5381.6|5389.6|5379.6|5394.4|5384.4|5387.1|5377.1|166
1590074700000|2020-05-21 15:25:00|5389.4|5379.4|5392.6|5382.6|5393.1|5383.1|5385.4|5375.4|154
1590075000000|2020-05-21 15:30:00|5392.9|5382.9|5394.1|5384.1|5396.1|5386.1|5391.9|5381.9|107
1590075300000|2020-05-21 15:35:00|5393.9|5383.9|5394.4|5384.4|5395.4|5385.4|5391.9|5381.9|70
1590075600000|2020-05-21 15:40:00|5394.6|5384.6|5398.6|5388.6|5400.6|5390.6|5393.6|5383.6|138
1590075900000|2020-05-21 15:45:00|5399.1|5389.1|5394.6|5384.6|5401.9|5391.9|5391.6|5381.6|161
1590076200000|2020-05-21 15:50:00|5394.9|5384.9|5394.1|5384.1|5398.6|5388.6|5393.4|5383.4|94
1590076500000|2020-05-21 15:55:00|5393.9|5383.9|5395.6|5385.6|5398.4|5388.4|5393.9|5383.9|74
1590076800000|2020-05-21 16:00:00|5396.1|5386.1|5390.6|5380.6|5396.4|5386.4|5390.6|5380.6|132
1590077100000|2020-05-21 16:05:00|5390.4|5380.4|5389.6|5379.6|5393.9|5383.9|5389.1|5379.1|74
1590077400000|2020-05-21 16:10:00|5389.4|5379.4|5389.6|5379.6|5389.9|5379.9|5386.4|5376.4|70
1590077700000|2020-05-21 16:15:00|5389.9|5379.9|5390.1|5380.1|5392.6|5382.6|5389.1|5379.1|69
1590078000000|2020-05-21 16:20:00|5390.4|5380.4|5391.6|5381.6|5391.6|5381.6|5386.9|5376.9|109
1590078300000|2020-05-21 16:25:00|5391.9|5381.9|5393.6|5383.6|5394.9|5384.9|5390.6|5380.6|67
1590078600000|2020-05-21 16:30:00|5393.9|5383.9|5392.9|5382.9|5394.9|5384.9|5391.4|5381.4|136
1590078900000|2020-05-21 16:35:00|5393.1|5383.1|5391.4|5381.4|5394.6|5384.6|5390.6|5380.6|150
1590079200000|2020-05-21 16:40:00|5391.6|5381.6|5390.9|5380.9|5394.1|5384.1|5390.4|5380.4|138
1590079500000|2020-05-21 16:45:00|5390.6|5380.6|5393.4|5383.4|5394.1|5384.1|5389.9|5379.9|59
1590079800000|2020-05-21 16:50:00|5393.1|5383.1|5391.9|5381.9|5393.6|5383.6|5390.6|5380.6|107
1590080100000|2020-05-21 16:55:00|5392.1|5382.1|5396.1|5386.1|5396.4|5386.4|5391.9|5381.9|96
1590105600000|2020-05-22 00:00:00|5387.8|5377.8|5388.6|5378.6|5390.6|5380.6|5387.8|5377.8|12
1590105900000|2020-05-22 00:05:00|5388.4|5378.4|5384.1|5374.1|5389.1|5379.1|5383.9|5373.9|25
1590106200000|2020-05-22 00:10:00|5383.9|5373.9|5382.9|5372.9|5383.9|5373.9|5382.1|5372.1|11
1590106500000|2020-05-22 00:15:00|5384.1|5374.1|5389.1|5379.1|5390.6|5380.6|5384.1|5374.1|44
1590106800000|2020-05-22 00:20:00|5388.9|5378.9|5389.9|5379.9|5389.9|5379.9|5388.4|5378.4|20
1590107100000|2020-05-22 00:25:00|5390.1|5380.1|5388.6|5378.6|5390.9|5380.9|5388.6|5378.6|22
1590107400000|2020-05-22 00:30:00|5388.8|5378.8|5390.4|5380.4|5391.5|5381.5|5388.1|5378.1|37
1590107700000|2020-05-22 00:35:00|5390.6|5380.6|5387.1|5377.1|5391.3|5381.3|5386.9|5376.9|36
1590108000000|2020-05-22 00:40:00|5386.1|5376.1|5383.9|5373.9|5386.1|5376.1|5381.3|5371.3|39
1590108300000|2020-05-22 00:45:00|5383.6|5373.6|5392.6|5382.6|5392.9|5382.9|5383.6|5373.6|37
1590108600000|2020-05-22 00:50:00|5392.9|5382.9|5391.6|5381.6|5392.9|5382.9|5390.1|5380.1|16
1590108900000|2020-05-22 00:55:00|5391.1|5381.1|5388.9|5378.9|5391.9|5381.9|5388.6|5378.6|25
1590109200000|2020-05-22 01:00:00|5389.1|5379.1|5375.3|5365.3|5394.1|5384.1|5375.3|5365.3|195
1590109500000|2020-05-22 01:05:00|5375.4|5365.4|5370.9|5360.9|5378.6|5368.6|5368.4|5358.4|218
1590109800000|2020-05-22 01:10:00|5370.4|5360.4|5374.4|5364.4|5381.9|5371.9|5367.4|5357.4|285
1590110100000|2020-05-22 01:15:00|5374.5|5364.5|5373.4|5363.4|5377.9|5367.9|5371.9|5361.9|249
1590110400000|2020-05-22 01:20:00|5373.1|5363.1|5378.1|5368.1|5380.6|5370.6|5372.4|5362.4|171
1590110700000|2020-05-22 01:25:00|5377.9|5367.9|5373.1|5363.1|5378.4|5368.4|5372.6|5362.6|160
1590111000000|2020-05-22 01:30:00|5374.1|5364.1|5365.6|5355.6|5374.1|5364.1|5363.9|5353.9|187
1590111300000|2020-05-22 01:35:00|5365.9|5355.9|5365.6|5355.6|5368.9|5358.9|5363.6|5353.6|146
1590111600000|2020-05-22 01:40:00|5365.4|5355.4|5348.3|5338.3|5365.4|5355.4|5348.1|5338.1|286
1590111900000|2020-05-22 01:45:00|5348|5338|5351.6|5341.6|5355.6|5345.6|5340.9|5330.9|300
1590112200000|2020-05-22 01:50:00|5351.4|5341.4|5347.9|5337.9|5351.6|5341.6|5340.1|5330.1|264
1590112500000|2020-05-22 01:55:00|5347.8|5337.8|5344.4|5334.4|5350.4|5340.4|5341.9|5331.9|147
1590112800000|2020-05-22 02:00:00|5344.3|5334.3|5333.4|5323.4|5344.3|5334.3|5324.1|5314.1|332
1590113100000|2020-05-22 02:05:00|5333.1|5323.1|5320.1|5310.1|5333.1|5323.1|5319.9|5309.9|290
1590113400000|2020-05-22 02:10:00|5319.9|5309.9|5318.6|5308.6|5322.6|5312.6|5316.1|5306.1|268
1590113700000|2020-05-22 02:15:00|5318.4|5308.4|5317.4|5307.4|5319.1|5309.1|5317.4|5307.4|91
1590114000000|2020-05-22 02:20:00|5317.9|5307.9|5323.1|5313.1|5325.4|5315.4|5317.1|5307.1|112
1590114300000|2020-05-22 02:25:00|5323.4|5313.4|5324.4|5314.4|5325.4|5315.4|5321.6|5311.6|123
1590114600000|2020-05-22 02:30:00|5324.5|5314.5|5332|5322|5332.4|5322.4|5321.1|5311.1|187
1590114900000|2020-05-22 02:35:00|5332.1|5322.1|5334.1|5324.1|5338.4|5328.4|5330.6|5320.6|200
1590115200000|2020-05-22 02:40:00|5333.9|5323.9|5332.1|5322.1|5336.4|5326.4|5330.6|5320.6|134
1590115500000|2020-05-22 02:45:00|5331.9|5321.9|5336.6|5326.6|5337.9|5327.9|5329.1|5319.1|194
1590115800000|2020-05-22 02:50:00|5336.4|5326.4|5334.1|5324.1|5336.4|5326.4|5332.6|5322.6|149
1590116100000|2020-05-22 02:55:00|5333.9|5323.9|5338.6|5328.6|5339.1|5329.1|5330.5|5320.5|145
1590116400000|2020-05-22 03:00:00|5338.9|5328.9|5340.6|5330.6|5342.8|5332.8|5335.4|5325.4|137
1590116700000|2020-05-22 03:05:00|5340.4|5330.4|5344.9|5334.9|5346.9|5336.9|5339.4|5329.4|167
1590117000000|2020-05-22 03:10:00|5344.6|5334.6|5342.1|5332.1|5345.6|5335.6|5341.6|5331.6|124
1590117300000|2020-05-22 03:15:00|5341.9|5331.9|5334.9|5324.9|5341.9|5331.9|5333.9|5323.9|172
1590117600000|2020-05-22 03:20:00|5335.1|5325.1|5331.6|5321.6|5335.4|5325.4|5330.6|5320.6|102
1590117900000|2020-05-22 03:25:00|5331.9|5321.9|5333.1|5323.1|5333.9|5323.9|5331|5321|134
1590118200000|2020-05-22 03:30:00|5332.9|5322.9|5330.6|5320.6|5333.1|5323.1|5330.6|5320.6|81
1590118500000|2020-05-22 03:35:00|5330.4|5320.4|5326.4|5316.4|5330.4|5320.4|5323.6|5313.6|159
1590118800000|2020-05-22 03:40:00|5326.1|5316.1|5326.3|5316.3|5328.4|5318.4|5324.6|5314.6|96
1590119100000|2020-05-22 03:45:00|5326.1|5316.1|5323.4|5313.4|5326.8|5316.8|5323.1|5313.1|96
1590119400000|2020-05-22 03:50:00|5323.6|5313.6|5323.8|5313.8|5326.6|5316.6|5323.4|5313.4|62
1590119700000|2020-05-22 03:55:00|5323.9|5313.9|5327.4|5317.4|5327.6|5317.6|5323.9|5313.9|44
1590120000000|2020-05-22 04:00:00|5327|5317|5328.9|5318.9|5331.5|5321.5|5326.6|5316.6|62
1590120300000|2020-05-22 04:05:00|5329.1|5319.1|5330.9|5320.9|5331.6|5321.6|5328.9|5318.9|41
1590120600000|2020-05-22 04:10:00|5331.1|5321.1|5331.4|5321.4|5332.3|5322.3|5331.1|5321.1|23
1590120900000|2020-05-22 04:15:00|5331.6|5321.6|5329.9|5319.9|5331.6|5321.6|5329.8|5319.8|26
1590121200000|2020-05-22 04:20:00|5329.6|5319.6|5328.1|5318.1|5329.6|5319.6|5326.1|5316.1|39
1590121500000|2020-05-22 04:25:00|5327.9|5317.9|5327.1|5317.1|5328.3|5318.3|5326.1|5316.1|39
1590121800000|2020-05-22 04:30:00|5327.3|5317.3|5327.4|5317.4|5328.5|5318.5|5326.4|5316.4|34
1590122100000|2020-05-22 04:35:00|5327.1|5317.1|5325.6|5315.6|5327.1|5317.1|5325.6|5315.6|22
1590122400000|2020-05-22 04:40:00|5325.4|5315.4|5326.6|5316.6|5326.9|5316.9|5325.4|5315.4|21
1590122700000|2020-05-22 04:45:00|5326.9|5316.9|5326.6|5316.6|5327.1|5317.1|5325.5|5315.5|30
1590123000000|2020-05-22 04:50:00|5326.4|5316.4|5325.6|5315.6|5326.5|5316.5|5325.3|5315.3|25
1590123300000|2020-05-22 04:55:00|5325.4|5315.4|5322.6|5312.6|5325.4|5315.4|5321.6|5311.6|33
1590123600000|2020-05-22 05:00:00|5322.4|5312.4|5322.4|5312.4|5324.4|5314.4|5321.1|5311.1|110
1590123900000|2020-05-22 05:05:00|5322.5|5312.5|5320.6|5310.6|5322.6|5312.6|5320.4|5310.4|49
1590124200000|2020-05-22 05:10:00|5320.4|5310.4|5321.4|5311.4|5321.4|5311.4|5315.5|5305.5|91
1590124500000|2020-05-22 05:15:00|5321.5|5311.5|5318.4|5308.4|5322.4|5312.4|5317.6|5307.6|51
1590124800000|2020-05-22 05:20:00|5317.6|5307.6|5314.5|5304.5|5319.1|5309.1|5314.1|5304.1|65
1590125100000|2020-05-22 05:25:00|5314.9|5304.9|5314.6|5304.6|5316.9|5306.9|5313.1|5303.1|76
1590125400000|2020-05-22 05:30:00|5314.9|5304.9|5323.1|5313.1|5324.4|5314.4|5313.5|5303.5|169
1590125700000|2020-05-22 05:35:00|5323.4|5313.4|5324.9|5314.9|5328.6|5318.6|5323.4|5313.4|156
1590126000000|2020-05-22 05:40:00|5324.6|5314.6|5316.3|5306.3|5325.4|5315.4|5315.6|5305.6|125
1590126300000|2020-05-22 05:45:00|5315.9|5305.9|5323.1|5313.1|5323.9|5313.9|5315.9|5305.9|113
1590126600000|2020-05-22 05:50:00|5323.4|5313.4|5323.6|5313.6|5326.4|5316.4|5323.4|5313.4|75
1590126900000|2020-05-22 05:55:00|5324.4|5314.4|5320.4|5310.4|5325.1|5315.1|5320.4|5310.4|100
1590127200000|2020-05-22 06:00:00|5319.9|5309.9|5324.9|5314.9|5326.1|5316.1|5319.6|5309.6|135
1590127500000|2020-05-22 06:05:00|5324.8|5314.8|5322.6|5312.6|5326.4|5316.4|5322|5312|63
1590127800000|2020-05-22 06:10:00|5322.9|5312.9|5318.1|5308.1|5324.1|5314.1|5317.8|5307.8|78
1590128100000|2020-05-22 06:15:00|5318.4|5308.4|5325.9|5315.9|5327.4|5317.4|5318.4|5308.4|112
1590128400000|2020-05-22 06:20:00|5325.6|5315.6|5324.9|5314.9|5327.6|5317.6|5323.6|5313.6|119
1590128700000|2020-05-22 06:25:00|5324.6|5314.6|5319.1|5309.1|5324.6|5314.6|5319.1|5309.1|90
1590129000000|2020-05-22 06:30:00|5318.6|5308.6|5316.1|5306.1|5318.9|5308.9|5314.6|5304.6|175
1590129300000|2020-05-22 06:35:00|5315.9|5305.9|5307.1|5297.1|5316.4|5306.4|5301.4|5291.4|187
1590129600000|2020-05-22 06:40:00|5306.9|5296.9|5301.9|5291.9|5308.4|5298.4|5299.4|5289.4|140
1590129900000|2020-05-22 06:45:00|5302.1|5292.1|5301.1|5291.1|5303.1|5293.1|5296.6|5286.6|172
1590130200000|2020-05-22 06:50:00|5300.9|5290.9|5298.6|5288.6|5306.6|5296.6|5298.6|5288.6|143
1590130500000|2020-05-22 06:55:00|5298.9|5288.9|5294.1|5284.1|5301.6|5291.6|5292.6|5282.6|221
1590130800000|2020-05-22 07:00:00|5293.9|5283.9|5290.4|5280.4|5298.1|5288.1|5289.4|5279.4|227
1590131100000|2020-05-22 07:05:00|5290.6|5280.6|5293.4|5283.4|5295.6|5285.6|5289.4|5279.4|154
1590131400000|2020-05-22 07:10:00|5293.1|5283.1|5287.9|5277.9|5293.1|5283.1|5285.4|5275.4|94
1590131700000|2020-05-22 07:15:00|5287.4|5277.4|5292.6|5282.6|5296.9|5286.9|5286.9|5276.9|120
1590132000000|2020-05-22 07:20:00|5292.4|5282.4|5287.6|5277.6|5293.9|5283.9|5285.9|5275.9|124
1590132300000|2020-05-22 07:25:00|5287.9|5277.9|5292.4|5282.4|5296.4|5286.4|5287.9|5277.9|124
1590132600000|2020-05-22 07:30:00|5292.1|5282.1|5291.1|5281.1|5293.6|5283.6|5289.4|5279.4|131
1590132900000|2020-05-22 07:35:00|5290.9|5280.9|5291.6|5281.6|5291.9|5281.9|5288.1|5278.1|112
1590133200000|2020-05-22 07:40:00|5290.9|5280.9|5291.1|5281.1|5291.9|5281.9|5290.1|5280.1|125
1590133500000|2020-05-22 07:45:00|5290.9|5280.9|5289.4|5279.4|5291.9|5281.9|5288.4|5278.4|121
1590133800000|2020-05-22 07:50:00|5289.1|5279.1|5291.1|5281.1|5293.1|5283.1|5288.4|5278.4|85
1590134100000|2020-05-22 07:55:00|5290.9|5280.9|5281.6|5271.6|5292.1|5282.1|5281.1|5271.1|78
1590134400000|2020-05-22 08:00:00|5281.4|5271.4|5288.1|5278.1|5288.4|5278.4|5278.4|5268.4|131
1590134700000|2020-05-22 08:05:00|5288.4|5278.4|5288.9|5278.9|5289.1|5279.1|5286.1|5276.1|80
1590135000000|2020-05-22 08:10:00|5288.6|5278.6|5292.6|5282.6|5292.9|5282.9|5286.9|5276.9|78
1590135300000|2020-05-22 08:15:00|5292.9|5282.9|5295.4|5285.4|5296.6|5286.6|5292.1|5282.1|89
1590135600000|2020-05-22 08:20:00|5295.6|5285.6|5289.4|5279.4|5295.6|5285.6|5289.4|5279.4|61
1590135900000|2020-05-22 08:25:00|5289.1|5279.1|5286.6|5276.6|5289.4|5279.4|5283.4|5273.4|76
1590136200000|2020-05-22 08:30:00|5286.4|5276.4|5285.6|5275.6|5290.6|5280.6|5285.6|5275.6|103
1590136500000|2020-05-22 08:35:00|5285.4|5275.4|5282.4|5272.4|5286.1|5276.1|5281.4|5271.4|40
1590136800000|2020-05-22 08:40:00|5282.6|5272.6|5282.9|5272.9|5286.1|5276.1|5282.1|5272.1|50
1590137100000|2020-05-22 08:45:00|5282.4|5272.4|5282.9|5272.9|5284.4|5274.4|5280.6|5270.6|47
1590137400000|2020-05-22 08:50:00|5283.1|5273.1|5284.4|5274.4|5285.1|5275.1|5282.1|5272.1|49
1590137700000|2020-05-22 08:55:00|5284.6|5274.6|5288.1|5278.1|5289.6|5279.6|5284.6|5274.6|61
1590138000000|2020-05-22 09:00:00|5288.4|5278.4|5289.1|5279.1|5289.6|5279.6|5286.6|5276.6|64
1590138300000|2020-05-22 09:05:00|5288.9|5278.9|5286.9|5276.9|5289.6|5279.6|5286.1|5276.1|50
1590138600000|2020-05-22 09:10:00|5287.1|5277.1|5289.1|5279.1|5289.1|5279.1|5286.9|5276.9|35
1590138900000|2020-05-22 09:15:00|5289.4|5279.4|5292.9|5282.9|5293.6|5283.6|5289.1|5279.1|55
1590139200000|2020-05-22 09:20:00|5293.4|5283.4|5292.4|5282.4|5294.4|5284.4|5290.9|5280.9|38
1590139500000|2020-05-22 09:25:00|5292.1|5282.1|5288.9|5278.9|5292.1|5282.1|5287.9|5277.9|51
1590139800000|2020-05-22 09:30:00|5289.1|5279.1|5284.4|5274.4|5289.1|5279.1|5283.6|5273.6|36
1590140100000|2020-05-22 09:35:00|5284.6|5274.6|5279.6|5269.6|5285.6|5275.6|5279.6|5269.6|42
1590140400000|2020-05-22 09:40:00|5279.4|5269.4|5276.4|5266.4|5279.4|5269.4|5275.6|5265.6|52
1590140700000|2020-05-22 09:45:00|5275.6|5265.6|5279.1|5269.1|5279.6|5269.6|5275.6|5265.6|59
1590141000000|2020-05-22 09:50:00|5278.9|5268.9|5278.4|5268.4|5279.6|5269.6|5277.4|5267.4|38
1590141300000|2020-05-22 09:55:00|5278.1|5268.1|5276.9|5266.9|5278.6|5268.6|5276.6|5266.6|41
1590141600000|2020-05-22 10:00:00|5276.6|5266.6|5281.6|5271.6|5281.6|5271.6|5276.6|5266.6|40
1590141900000|2020-05-22 10:05:00|5281.9|5271.9|5284.4|5274.4|5284.6|5274.6|5281.6|5271.6|63
1590142200000|2020-05-22 10:10:00|5284.1|5274.1|5284.1|5274.1|5284.6|5274.6|5283.1|5273.1|41
1590142500000|2020-05-22 10:15:00|5284.4|5274.4|5283.9|5273.9|5284.6|5274.6|5283.4|5273.4|52
1590142800000|2020-05-22 10:20:00|5284.1|5274.1|5277.6|5267.6|5284.1|5274.1|5276.6|5266.6|48
1590143100000|2020-05-22 10:25:00|5277.4|5267.4|5277.6|5267.6|5279.1|5269.1|5276.4|5266.4|49
1590143400000|2020-05-22 10:30:00|5277.9|5267.9|5279.6|5269.6|5279.6|5269.6|5276.9|5266.9|31
1590143700000|2020-05-22 10:35:00|5279.4|5269.4|5278.9|5268.9|5279.4|5269.4|5277.1|5267.1|39
1590144000000|2020-05-22 10:40:00|5278.6|5268.6|5276.6|5266.6|5278.6|5268.6|5275.9|5265.9|18
1590144300000|2020-05-22 10:45:00|5276.9|5266.9|5269.4|5259.4|5276.9|5266.9|5268.1|5258.1|53
1590144600000|2020-05-22 10:50:00|5268.6|5258.6|5267.1|5257.1|5269.6|5259.6|5266.9|5256.9|49
1590144900000|2020-05-22 10:55:00|5267.4|5257.4|5274.1|5264.1|5274.4|5264.4|5267.1|5257.1|65
1590145200000|2020-05-22 11:00:00|5273.9|5263.9|5279.4|5269.4|5279.9|5269.9|5272.1|5262.1|59
1590145500000|2020-05-22 11:05:00|5279.6|5269.6|5280.4|5270.4|5284.1|5274.1|5277.9|5267.9|61
1590145800000|2020-05-22 11:10:00|5280.6|5270.6|5279.6|5269.6|5282.6|5272.6|5278.9|5268.9|57
1590146100000|2020-05-22 11:15:00|5279.4|5269.4|5284.1|5274.1|5287.4|5277.4|5278.4|5268.4|75
1590146400000|2020-05-22 11:20:00|5284.4|5274.4|5285.1|5275.1|5285.1|5275.1|5280.6|5270.6|47
1590146700000|2020-05-22 11:25:00|5285.4|5275.4|5282.4|5272.4|5287.6|5277.6|5282.1|5272.1|65
1590147000000|2020-05-22 11:30:00|5280.9|5270.9|5275.9|5265.9|5281.6|5271.6|5274.9|5264.9|194
1590147300000|2020-05-22 11:35:00|5275.6|5265.6|5283.4|5273.4|5284.6|5274.6|5275.6|5265.6|122
1590147600000|2020-05-22 11:40:00|5283.9|5273.9|5291.9|5281.9|5291.9|5281.9|5283.4|5273.4|127
1590147900000|2020-05-22 11:45:00|5291.6|5281.6|5293.4|5283.4|5293.9|5283.9|5286.6|5276.6|126
1590148200000|2020-05-22 11:50:00|5293.1|5283.1|5294.6|5284.6|5297.1|5287.1|5292.1|5282.1|141
1590148500000|2020-05-22 11:55:00|5295.1|5285.1|5290.9|5280.9|5296.6|5286.6|5290.6|5280.6|109
1590148800000|2020-05-22 12:00:00|5290.6|5280.6|5289.4|5279.4|5296.6|5286.6|5285.9|5275.9|128
1590149100000|2020-05-22 12:05:00|5289.6|5279.6|5292.9|5282.9|5293.9|5283.9|5289.6|5279.6|49
1590149400000|2020-05-22 12:10:00|5293.1|5283.1|5290.6|5280.6|5297.4|5287.4|5285.6|5275.6|132
1590149700000|2020-05-22 12:15:00|5290.1|5280.1|5287.4|5277.4|5291.6|5281.6|5285.6|5275.6|90
1590150000000|2020-05-22 12:20:00|5287.6|5277.6|5280.6|5270.6|5289.4|5279.4|5279.4|5269.4|123
1590150300000|2020-05-22 12:25:00|5280.9|5270.9|5282.6|5272.6|5285.1|5275.1|5280.6|5270.6|111
1590150600000|2020-05-22 12:30:00|5282.4|5272.4|5282.6|5272.6|5290.6|5280.6|5280.9|5270.9|107
1590150900000|2020-05-22 12:35:00|5282.4|5272.4|5280.4|5270.4|5283.9|5273.9|5277.1|5267.1|73
1590151200000|2020-05-22 12:40:00|5280.6|5270.6|5289.6|5279.6|5289.6|5279.6|5280.6|5270.6|66
1590151500000|2020-05-22 12:45:00|5289.9|5279.9|5288.9|5278.9|5292.1|5282.1|5288.1|5278.1|78
1590151800000|2020-05-22 12:50:00|5288.6|5278.6|5288.6|5278.6|5290.6|5280.6|5287.6|5277.6|63
1590152100000|2020-05-22 12:55:00|5289.1|5279.1|5290.4|5280.4|5292.4|5282.4|5288.9|5278.9|68
1590152400000|2020-05-22 13:00:00|5290.6|5280.6|5303.4|5293.4|5306.9|5296.9|5289.4|5279.4|281
1590152700000|2020-05-22 13:05:00|5303.6|5293.6|5297.6|5287.6|5307.6|5297.6|5295.9|5285.9|168
1590153000000|2020-05-22 13:10:00|5297.9|5287.9|5294.6|5284.6|5301.6|5291.6|5294.6|5284.6|117
1590153300000|2020-05-22 13:15:00|5294.9|5284.9|5285.1|5275.1|5298.9|5288.9|5284.6|5274.6|150
1590153600000|2020-05-22 13:20:00|5284.6|5274.6|5289.6|5279.6|5293.1|5283.1|5284.4|5274.4|122
1590153900000|2020-05-22 13:25:00|5289.4|5279.4|5287.1|5277.1|5292.1|5282.1|5285.6|5275.6|95
1590154200000|2020-05-22 13:30:00|5287.4|5277.4|5279.6|5269.6|5288.6|5278.6|5277.4|5267.4|233
1590154500000|2020-05-22 13:35:00|5279.9|5269.9|5278.6|5268.6|5281.9|5271.9|5275.6|5265.6|176
1590154800000|2020-05-22 13:40:00|5278.9|5268.9|5277.1|5267.1|5282.9|5272.9|5275.4|5265.4|190
1590155100000|2020-05-22 13:45:00|5276.9|5266.9|5278.4|5268.4|5280.6|5270.6|5276.1|5266.1|139
1590155400000|2020-05-22 13:50:00|5278.6|5268.6|5278.1|5268.1|5282.4|5272.4|5275.6|5265.6|128
1590155700000|2020-05-22 13:55:00|5278.4|5268.4|5286.1|5276.1|5287.4|5277.4|5276.6|5266.6|123
1590156000000|2020-05-22 14:00:00|5285.9|5275.9|5287.6|5277.6|5290.9|5280.9|5281.1|5271.1|147
1590156300000|2020-05-22 14:05:00|5287.9|5277.9|5285.9|5275.9|5288.4|5278.4|5283.4|5273.4|142
1590156600000|2020-05-22 14:10:00|5285.6|5275.6|5288.1|5278.1|5291.4|5281.4|5279.6|5269.6|204
1590156900000|2020-05-22 14:15:00|5288.4|5278.4|5288.4|5278.4|5291.4|5281.4|5285.9|5275.9|184
1590157200000|2020-05-22 14:20:00|5288.1|5278.1|5288.6|5278.6|5290.4|5280.4|5284.1|5274.1|141
1590157500000|2020-05-22 14:25:00|5288.4|5278.4|5287.1|5277.1|5290.4|5280.4|5283.9|5273.9|137
1590157800000|2020-05-22 14:30:00|5287.4|5277.4|5294.4|5284.4|5295.9|5285.9|5286.6|5276.6|147
1590158100000|2020-05-22 14:35:00|5294.1|5284.1|5297.9|5287.9|5298.9|5288.9|5290.4|5280.4|179
1590158400000|2020-05-22 14:40:00|5298.1|5288.1|5290.6|5280.6|5298.4|5288.4|5290.6|5280.6|118
1590158700000|2020-05-22 14:45:00|5290.9|5280.9|5289.4|5279.4|5292.1|5282.1|5288.6|5278.6|118
1590159000000|2020-05-22 14:50:00|5288.9|5278.9|5291.6|5281.6|5292.1|5282.1|5286.4|5276.4|129
1590159300000|2020-05-22 14:55:00|5292.1|5282.1|5284.9|5274.9|5292.1|5282.1|5284.1|5274.1|210
1590159600000|2020-05-22 15:00:00|5284.6|5274.6|5288.1|5278.1|5292.4|5282.4|5284.6|5274.6|183
1590159900000|2020-05-22 15:05:00|5287.9|5277.9|5294.4|5284.4|5296.4|5286.4|5287.6|5277.6|214
1590160200000|2020-05-22 15:10:00|5294.1|5284.1|5298.4|5288.4|5298.4|5288.4|5292.1|5282.1|137
1590160500000|2020-05-22 15:15:00|5298.6|5288.6|5300.6|5290.6|5300.6|5290.6|5295.4|5285.4|141
1590160800000|2020-05-22 15:20:00|5300.4|5290.4|5301.1|5291.1|5304.4|5294.4|5298.4|5288.4|179
1590161100000|2020-05-22 15:25:00|5300.9|5290.9|5301.4|5291.4|5304.4|5294.4|5300.4|5290.4|89
1590161400000|2020-05-22 15:30:00|5301.6|5291.6|5301.1|5291.1|5302.4|5292.4|5299.4|5289.4|136
1590161700000|2020-05-22 15:35:00|5301.4|5291.4|5310.4|5300.4|5310.6|5300.6|5300.6|5290.6|91
1590162000000|2020-05-22 15:40:00|5310.1|5300.1|5303.4|5293.4|5311.4|5301.4|5300.4|5290.4|126
1590162300000|2020-05-22 15:45:00|5302.9|5292.9|5292.1|5282.1|5303.1|5293.1|5291.6|5281.6|109
1590162600000|2020-05-22 15:50:00|5292.4|5282.4|5296.6|5286.6|5296.9|5286.9|5292.4|5282.4|60
1590162900000|2020-05-22 15:55:00|5296.4|5286.4|5292.9|5282.9|5296.4|5286.4|5291.6|5281.6|44
1590163200000|2020-05-22 16:00:00|5293.1|5283.1|5291.4|5281.4|5293.4|5283.4|5291.4|5281.4|31
1590163500000|2020-05-22 16:05:00|5290.4|5280.4|5286.4|5276.4|5291.4|5281.4|5284.4|5274.4|49
1590163800000|2020-05-22 16:10:00|5286.1|5276.1|5291.4|5281.4|5291.9|5281.9|5286.1|5276.1|59
1590164100000|2020-05-22 16:15:00|5291.6|5281.6|5292.4|5282.4|5293.4|5283.4|5291.4|5281.4|28
1590164400000|2020-05-22 16:20:00|5292.6|5282.6|5294.1|5284.1|5295.9|5285.9|5292.6|5282.6|36
1590164700000|2020-05-22 16:25:00|5294.4|5284.4|5293.1|5283.1|5294.4|5284.4|5291.6|5281.6|35
1590165000000|2020-05-22 16:30:00|5293.4|5283.4|5301.6|5291.6|5301.6|5291.6|5293.1|5283.1|115
1590165300000|2020-05-22 16:35:00|5301.4|5291.4|5301.6|5291.6|5303.9|5293.9|5300.9|5290.9|42
1590165600000|2020-05-22 16:40:00|5301.9|5291.9|5302.4|5292.4|5302.4|5292.4|5297.9|5287.9|50
1590165900000|2020-05-22 16:45:00|5302.1|5292.1|5299.6|5289.6|5302.1|5292.1|5298.6|5288.6|46
1590166200000|2020-05-22 16:50:00|5298.9|5288.9|5299.6|5289.6|5300.6|5290.6|5297.9|5287.9|39
1590166500000|2020-05-22 16:55:00|5299.8|5289.8|5302.6|5292.6|5304|5294|5299.1|5289.1|120
1590451200000|2020-05-26 00:00:00|5348.9|5338.9|5342.8|5332.8|5348.9|5338.9|5342.1|5332.1|37
1590451500000|2020-05-26 00:05:00|5343.4|5333.4|5340.9|5330.9|5344.1|5334.1|5340.1|5330.1|38
1590451800000|2020-05-26 00:10:00|5341.1|5331.1|5350.1|5340.1|5350.1|5340.1|5340.9|5330.9|55
1590452100000|2020-05-26 00:15:00|5350.4|5340.4|5344.4|5334.4|5351.3|5341.3|5343.5|5333.5|77
1590452400000|2020-05-26 00:20:00|5344.5|5334.5|5345.8|5335.8|5345.8|5335.8|5343.6|5333.6|46
1590452700000|2020-05-26 00:25:00|5345.4|5335.4|5346.9|5336.9|5348.9|5338.9|5345.4|5335.4|26
1590453000000|2020-05-26 00:30:00|5346.8|5336.8|5349.6|5339.6|5350.6|5340.6|5346.6|5336.6|65
1590453300000|2020-05-26 00:35:00|5349.1|5339.1|5349.9|5339.9|5353.6|5343.6|5348.9|5338.9|81
1590453600000|2020-05-26 00:40:00|5349.6|5339.6|5353.4|5343.4|5353.6|5343.6|5349.6|5339.6|58
1590453900000|2020-05-26 00:45:00|5352.6|5342.6|5352.4|5342.4|5353.6|5343.6|5349.6|5339.6|59
1590454200000|2020-05-26 00:50:00|5352.6|5342.6|5351.5|5341.5|5353.1|5343.1|5351.5|5341.5|54
1590454500000|2020-05-26 00:55:00|5351.6|5341.6|5352|5342|5352.4|5342.4|5350.4|5340.4|54
1590454800000|2020-05-26 01:00:00|5351.9|5341.9|5353.5|5343.5|5361.8|5351.8|5349.6|5339.6|301
1590455100000|2020-05-26 01:05:00|5353.9|5343.9|5360.9|5350.9|5364.3|5354.3|5353.1|5343.1|244
1590455400000|2020-05-26 01:10:00|5361.1|5351.1|5355.4|5345.4|5362.6|5352.6|5354.4|5344.4|147
1590455700000|2020-05-26 01:15:00|5355.8|5345.8|5358.5|5348.5|5360.1|5350.1|5355.6|5345.6|181
1590456000000|2020-05-26 01:20:00|5358.6|5348.6|5352.4|5342.4|5358.9|5348.9|5352.4|5342.4|155
1590456300000|2020-05-26 01:25:00|5352.5|5342.5|5350.5|5340.5|5354.4|5344.4|5348.6|5338.6|141
1590456600000|2020-05-26 01:30:00|5350.3|5340.3|5348.8|5338.8|5350.4|5340.4|5348.4|5338.4|124
1590456900000|2020-05-26 01:35:00|5348.9|5338.9|5346.1|5336.1|5350.4|5340.4|5341.6|5331.6|117
1590457200000|2020-05-26 01:40:00|5345.9|5335.9|5348.6|5338.6|5349.8|5339.8|5345.8|5335.8|147
1590457500000|2020-05-26 01:45:00|5348.9|5338.9|5347.6|5337.6|5352.6|5342.6|5346.4|5336.4|96
1590457800000|2020-05-26 01:50:00|5347.9|5337.9|5344.9|5334.9|5350.4|5340.4|5344.1|5334.1|121
1590458100000|2020-05-26 01:55:00|5344.8|5334.8|5342.4|5332.4|5344.9|5334.9|5340.9|5330.9|136
1590458400000|2020-05-26 02:00:00|5342.5|5332.5|5348.5|5338.5|5348.6|5338.6|5342.5|5332.5|159
1590458700000|2020-05-26 02:05:00|5348.6|5338.6|5346.4|5336.4|5349.4|5339.4|5345.9|5335.9|110
1590459000000|2020-05-26 02:10:00|5346.6|5336.6|5345.1|5335.1|5347.6|5337.6|5343.6|5333.6|95
1590459300000|2020-05-26 02:15:00|5344.9|5334.9|5344.6|5334.6|5346.6|5336.6|5344.4|5334.4|59
1590459600000|2020-05-26 02:20:00|5345.1|5335.1|5343.4|5333.4|5346.4|5336.4|5343.4|5333.4|42
1590459900000|2020-05-26 02:25:00|5343.6|5333.6|5345.4|5335.4|5346.6|5336.6|5343.6|5333.6|43
1590460200000|2020-05-26 02:30:00|5345.1|5335.1|5343.6|5333.6|5346.6|5336.6|5341.9|5331.9|83
1590460500000|2020-05-26 02:35:00|5343.4|5333.4|5343.6|5333.6|5343.6|5333.6|5341.1|5331.1|83
1590460800000|2020-05-26 02:40:00|5343.4|5333.4|5340.9|5330.9|5344.4|5334.4|5340.9|5330.9|85
1590461100000|2020-05-26 02:45:00|5341.4|5331.4|5340.1|5330.1|5342.1|5332.1|5337.6|5327.6|106
1590461400000|2020-05-26 02:50:00|5339.9|5329.9|5344|5334|5344|5334|5338.3|5328.3|82
1590461700000|2020-05-26 02:55:00|5344.1|5334.1|5342.9|5332.9|5344.4|5334.4|5341.6|5331.6|77
1590462000000|2020-05-26 03:00:00|5343.1|5333.1|5346.9|5336.9|5346.9|5336.9|5342.6|5332.6|74
1590462300000|2020-05-26 03:05:00|5346.6|5336.6|5347.6|5337.6|5349|5339|5346.4|5336.4|63
1590462600000|2020-05-26 03:10:00|5347.5|5337.5|5344.6|5334.6|5347.6|5337.6|5343.4|5333.4|84
1590462900000|2020-05-26 03:15:00|5344.4|5334.4|5345.4|5335.4|5345.6|5335.6|5343.9|5333.9|81
1590463200000|2020-05-26 03:20:00|5345.1|5335.1|5349.6|5339.6|5349.6|5339.6|5345.1|5335.1|60
1590463500000|2020-05-26 03:25:00|5349.9|5339.9|5348.9|5338.9|5351.6|5341.6|5347.9|5337.9|87
1590463800000|2020-05-26 03:30:00|5349.1|5339.1|5348.9|5338.9|5350.1|5340.1|5348.9|5338.9|21
1590464100000|2020-05-26 03:35:00|5348.6|5338.6|5349.9|5339.9|5350.6|5340.6|5348.6|5338.6|33
1590464400000|2020-05-26 03:40:00|5350|5340|5351.6|5341.6|5351.9|5341.9|5349.9|5339.9|40
1590464700000|2020-05-26 03:45:00|5351.9|5341.9|5351.1|5341.1|5352.1|5342.1|5350.9|5340.9|22
1590465000000|2020-05-26 03:50:00|5350.9|5340.9|5352.1|5342.1|5352.6|5342.6|5349.9|5339.9|15
1590465300000|2020-05-26 03:55:00|5351.9|5341.9|5352.4|5342.4|5355.1|5345.1|5351.6|5341.6|49
1590465600000|2020-05-26 04:00:00|5352.1|5342.1|5353.6|5343.6|5353.9|5343.9|5351.6|5341.6|33
1590465900000|2020-05-26 04:05:00|5353.4|5343.4|5352.1|5342.1|5353.6|5343.6|5352.1|5342.1|22
1590466200000|2020-05-26 04:10:00|5352|5342|5351.3|5341.3|5352.1|5342.1|5351|5341|14
1590466500000|2020-05-26 04:15:00|5351.1|5341.1|5352.6|5342.6|5352.8|5342.8|5351.1|5341.1|26
1590466800000|2020-05-26 04:20:00|5352.8|5342.8|5356.4|5346.4|5356.4|5346.4|5352.8|5342.8|26
1590467100000|2020-05-26 04:25:00|5356.1|5346.1|5357.6|5347.6|5357.6|5347.6|5355.6|5345.6|5
1590467400000|2020-05-26 04:30:00|5357.9|5347.9|5357.1|5347.1|5358.9|5348.9|5357.1|5347.1|26
1590467700000|2020-05-26 04:35:00|5357.3|5347.3|5357.8|5347.8|5358.1|5348.1|5356.9|5346.9|18
1590468000000|2020-05-26 04:40:00|5357.9|5347.9|5357.5|5347.5|5358.3|5348.3|5356.9|5346.9|22
1590468300000|2020-05-26 04:45:00|5357.6|5347.6|5358.9|5348.9|5358.9|5348.9|5357.1|5347.1|13
1590468600000|2020-05-26 04:50:00|5358.6|5348.6|5358.6|5348.6|5358.9|5348.9|5358.4|5348.4|7
1590468900000|2020-05-26 04:55:00|5358.9|5348.9|5355.8|5345.8|5359.4|5349.4|5355.8|5345.8|31
1590469200000|2020-05-26 05:00:00|5355.9|5345.9|5358|5348|5358.1|5348.1|5355.9|5345.9|43
1590469500000|2020-05-26 05:05:00|5358.1|5348.1|5358.1|5348.1|5360.6|5350.6|5356.8|5346.8|47
1590469800000|2020-05-26 05:10:00|5357.9|5347.9|5356.6|5346.6|5357.9|5347.9|5354.6|5344.6|25
1590470100000|2020-05-26 05:15:00|5356.1|5346.1|5358.6|5348.6|5358.6|5348.6|5355.9|5345.9|28
1590470400000|2020-05-26 05:20:00|5358.4|5348.4|5357.4|5347.4|5358.6|5348.6|5356.4|5346.4|34
1590470700000|2020-05-26 05:25:00|5357.1|5347.1|5358.9|5348.9|5359.1|5349.1|5356.9|5346.9|39
1590471000000|2020-05-26 05:30:00|5358.6|5348.6|5354.6|5344.6|5358.6|5348.6|5352.1|5342.1|140
1590471300000|2020-05-26 05:35:00|5355.4|5345.4|5361.5|5351.5|5361.9|5351.9|5355.1|5345.1|68
1590471600000|2020-05-26 05:40:00|5361.8|5351.8|5363.9|5353.9|5363.9|5353.9|5360.6|5350.6|75
1590471900000|2020-05-26 05:45:00|5364.4|5354.4|5362.8|5352.8|5364.6|5354.6|5360.4|5350.4|96
1590472200000|2020-05-26 05:50:00|5362.9|5352.9|5364.3|5354.3|5364.6|5354.6|5361.9|5351.9|56
1590472500000|2020-05-26 05:55:00|5365.4|5355.4|5364.3|5354.3|5365.9|5355.9|5362.4|5352.4|71
1590472800000|2020-05-26 06:00:00|5363.9|5353.9|5371.9|5361.9|5374.6|5364.6|5360.6|5350.6|164
1590473100000|2020-05-26 06:05:00|5372|5362|5369.1|5359.1|5373.4|5363.4|5366.9|5356.9|156
1590473400000|2020-05-26 06:10:00|5368.9|5358.9|5368.1|5358.1|5369.6|5359.6|5366.4|5356.4|80
1590473700000|2020-05-26 06:15:00|5368.4|5358.4|5370.6|5360.6|5372.4|5362.4|5368.1|5358.1|82
1590474000000|2020-05-26 06:20:00|5370.8|5360.8|5370.8|5360.8|5371.4|5361.4|5368.6|5358.6|80
1590474300000|2020-05-26 06:25:00|5370.4|5360.4|5370.8|5360.8|5371.1|5361.1|5369.4|5359.4|50
1590474600000|2020-05-26 06:30:00|5371|5361|5370.6|5360.6|5371.6|5361.6|5370.1|5360.1|43
1590474900000|2020-05-26 06:35:00|5370.4|5360.4|5362.5|5352.5|5370.6|5360.6|5362.5|5352.5|58
1590475200000|2020-05-26 06:40:00|5362.1|5352.1|5363.9|5353.9|5365.4|5355.4|5360.6|5350.6|106
1590475500000|2020-05-26 06:45:00|5363.6|5353.6|5361.6|5351.6|5364.6|5354.6|5360.4|5350.4|108
1590475800000|2020-05-26 06:50:00|5361.4|5351.4|5358.6|5348.6|5362.6|5352.6|5358.5|5348.5|83
1590476100000|2020-05-26 06:55:00|5359.1|5349.1|5364.4|5354.4|5364.4|5354.4|5358.6|5348.6|103
1590476400000|2020-05-26 07:00:00|5364.1|5354.1|5365.6|5355.6|5366.9|5356.9|5359.9|5349.9|132
1590476700000|2020-05-26 07:05:00|5365.4|5355.4|5365.4|5355.4|5365.6|5355.6|5360.9|5350.9|140
1590477000000|2020-05-26 07:10:00|5365.6|5355.6|5370.6|5360.6|5375.1|5365.1|5362.4|5352.4|148
1590477300000|2020-05-26 07:15:00|5370.9|5360.9|5369.9|5359.9|5372.9|5362.9|5367.1|5357.1|71
1590477600000|2020-05-26 07:20:00|5370.1|5360.1|5376.9|5366.9|5377.6|5367.6|5369.6|5359.6|93
1590477900000|2020-05-26 07:25:00|5377.1|5367.1|5378.1|5368.1|5381.6|5371.6|5377.1|5367.1|88
1590478200000|2020-05-26 07:30:00|5377.6|5367.6|5372.9|5362.9|5377.6|5367.6|5372.4|5362.4|74
1590478500000|2020-05-26 07:35:00|5373.1|5363.1|5376.4|5366.4|5379.4|5369.4|5372.9|5362.9|68
1590478800000|2020-05-26 07:40:00|5376.1|5366.1|5372.9|5362.9|5377.6|5367.6|5372.6|5362.6|50
1590479100000|2020-05-26 07:45:00|5372.6|5362.6|5367.6|5357.6|5372.9|5362.9|5364.4|5354.4|95
1590479400000|2020-05-26 07:50:00|5367.4|5357.4|5366.9|5356.9|5371.4|5361.4|5366.6|5356.6|79
1590479700000|2020-05-26 07:55:00|5367.1|5357.1|5368.4|5358.4|5369.4|5359.4|5367.1|5357.1|32
1590480000000|2020-05-26 08:00:00|5368.1|5358.1|5369.9|5359.9|5370.1|5360.1|5364.9|5354.9|76
1590480300000|2020-05-26 08:05:00|5370.1|5360.1|5377.4|5367.4|5377.9|5367.9|5369.9|5359.9|87
1590480600000|2020-05-26 08:10:00|5377.1|5367.1|5373.9|5363.9|5379.9|5369.9|5373.9|5363.9|78
1590480900000|2020-05-26 08:15:00|5373.6|5363.6|5373.1|5363.1|5375.9|5365.9|5372.6|5362.6|78
1590481200000|2020-05-26 08:20:00|5373.4|5363.4|5372.6|5362.6|5377.6|5367.6|5371.9|5361.9|57
1590481500000|2020-05-26 08:25:00|5372.9|5362.9|5375.9|5365.9|5376.6|5366.6|5372.9|5362.9|36
1590481800000|2020-05-26 08:30:00|5375.4|5365.4|5373.4|5363.4|5375.9|5365.9|5371.6|5361.6|79
1590482100000|2020-05-26 08:35:00|5373.6|5363.6|5373.4|5363.4|5378.1|5368.1|5372.9|5362.9|68
1590482400000|2020-05-26 08:40:00|5373.6|5363.6|5379.9|5369.9|5380.1|5370.1|5373.4|5363.4|90
1590482700000|2020-05-26 08:45:00|5380.1|5370.1|5383.6|5373.6|5385.6|5375.6|5379.9|5369.9|114
1590483000000|2020-05-26 08:50:00|5383.4|5373.4|5391.6|5381.6|5393.9|5383.9|5381.6|5371.6|175
1590483300000|2020-05-26 08:55:00|5391.9|5381.9|5389.6|5379.6|5396.6|5386.6|5389.6|5379.6|117
1590483600000|2020-05-26 09:00:00|5389.9|5379.9|5389.9|5379.9|5395|5385|5388.9|5378.9|77
1590483900000|2020-05-26 09:05:00|5390.1|5380.1|5395.6|5385.6|5397.9|5387.9|5389.9|5379.9|70
1590484200000|2020-05-26 09:10:00|5395.9|5385.9|5391.4|5381.4|5396.6|5386.6|5387.4|5377.4|113
1590484500000|2020-05-26 09:15:00|5391.6|5381.6|5393.1|5383.1|5395.1|5385.1|5389.1|5379.1|104
1590484800000|2020-05-26 09:20:00|5393.4|5383.4|5389.1|5379.1|5396.6|5386.6|5388.1|5378.1|144
1590485100000|2020-05-26 09:25:00|5389.4|5379.4|5387.1|5377.1|5392.6|5382.6|5386.4|5376.4|78
1590485400000|2020-05-26 09:30:00|5386.9|5376.9|5387.4|5377.4|5388.6|5378.6|5383.4|5373.4|79
1590485700000|2020-05-26 09:35:00|5387.1|5377.1|5381.4|5371.4|5388.6|5378.6|5381.4|5371.4|48
1590486000000|2020-05-26 09:40:00|5381.6|5371.6|5378.1|5368.1|5382.4|5372.4|5376.6|5366.6|75
1590486300000|2020-05-26 09:45:00|5377.4|5367.4|5378.6|5368.6|5379.9|5369.9|5377.1|5367.1|58
1590486600000|2020-05-26 09:50:00|5378.4|5368.4|5381.1|5371.1|5381.4|5371.4|5376.4|5366.4|75
1590486900000|2020-05-26 09:55:00|5380.6|5370.6|5381.6|5371.6|5382.1|5372.1|5378.9|5368.9|37
1590487200000|2020-05-26 10:00:00|5382.6|5372.6|5382.6|5372.6|5384.1|5374.1|5381.4|5371.4|51
1590487500000|2020-05-26 10:05:00|5382.9|5372.9|5381.1|5371.1|5383.4|5373.4|5379.6|5369.6|49
1590487800000|2020-05-26 10:10:00|5381.6|5371.6|5379.4|5369.4|5382.4|5372.4|5377.6|5367.6|39
1590488100000|2020-05-26 10:15:00|5379.1|5369.1|5383.1|5373.1|5383.1|5373.1|5379.1|5369.1|34
1590488400000|2020-05-26 10:20:00|5382.6|5372.6|5379.1|5369.1|5382.6|5372.6|5378.4|5368.4|46
1590488700000|2020-05-26 10:25:00|5378.9|5368.9|5378.9|5368.9|5379.6|5369.6|5377.9|5367.9|21
1590489000000|2020-05-26 10:30:00|5379.1|5369.1|5382.6|5372.6|5383.9|5373.9|5379.1|5369.1|81
1590489300000|2020-05-26 10:35:00|5382.4|5372.4|5380.6|5370.6|5382.4|5372.4|5378.1|5368.1|62
1590489600000|2020-05-26 10:40:00|5380.4|5370.4|5381.6|5371.6|5382.6|5372.6|5378.6|5368.6|70
1590489900000|2020-05-26 10:45:00|5381.9|5371.9|5380.6|5370.6|5383.9|5373.9|5380.6|5370.6|63
1590490200000|2020-05-26 10:50:00|5380.9|5370.9|5378.6|5368.6|5381.4|5371.4|5377.4|5367.4|57
1590490500000|2020-05-26 10:55:00|5378.4|5368.4|5378.4|5368.4|5380.6|5370.6|5377.4|5367.4|32
1590490800000|2020-05-26 11:00:00|5377.9|5367.9|5373.9|5363.9|5378.4|5368.4|5373|5363|51
1590491100000|2020-05-26 11:05:00|5374.4|5364.4|5372.9|5362.9|5375.6|5365.6|5371.6|5361.6|84
1590491400000|2020-05-26 11:10:00|5373.1|5363.1|5372.9|5362.9|5375.6|5365.6|5372.9|5362.9|74
1590491700000|2020-05-26 11:15:00|5373.1|5363.1|5373.9|5363.9|5373.9|5363.9|5371.6|5361.6|100
1590492000000|2020-05-26 11:20:00|5374.1|5364.1|5375.4|5365.4|5376.4|5366.4|5373.9|5363.9|65
1590492300000|2020-05-26 11:25:00|5374.9|5364.9|5375.6|5365.6|5376.9|5366.9|5374.6|5364.6|39
1590492600000|2020-05-26 11:30:00|5376.1|5366.1|5381.1|5371.1|5382.4|5372.4|5376.1|5366.1|112
1590492900000|2020-05-26 11:35:00|5380.6|5370.6|5384.1|5374.1|5384.4|5374.4|5380.1|5370.1|99
1590493200000|2020-05-26 11:40:00|5383.9|5373.9|5384.1|5374.1|5384.6|5374.6|5382.6|5372.6|45
1590493500000|2020-05-26 11:45:00|5384.4|5374.4|5382.1|5372.1|5384.6|5374.6|5381.9|5371.9|84
1590493800000|2020-05-26 11:50:00|5381.9|5371.9|5382.4|5372.4|5384.9|5374.9|5381.6|5371.6|72
1590494100000|2020-05-26 11:55:00|5382.6|5372.6|5380.4|5370.4|5383.1|5373.1|5379.9|5369.9|66
1590494400000|2020-05-26 12:00:00|5380.6|5370.6|5373.6|5363.6|5381.9|5371.9|5372.9|5362.9|82
1590494700000|2020-05-26 12:05:00|5373.4|5363.4|5376.6|5366.6|5378.6|5368.6|5368.4|5358.4|116
1590495000000|2020-05-26 12:10:00|5377.9|5367.9|5382.1|5372.1|5384.1|5374.1|5377.6|5367.6|100
1590495300000|2020-05-26 12:15:00|5381.9|5371.9|5384.1|5374.1|5385.4|5375.4|5381.6|5371.6|104
1590495600000|2020-05-26 12:20:00|5384.4|5374.4|5384.4|5374.4|5386.9|5376.9|5383.9|5373.9|67
1590495900000|2020-05-26 12:25:00|5384.1|5374.1|5384.4|5374.4|5388.4|5378.4|5383.6|5373.6|71
1590496200000|2020-05-26 12:30:00|5384.1|5374.1|5388.4|5378.4|5388.4|5378.4|5383.9|5373.9|88
1590496500000|2020-05-26 12:35:00|5387.6|5377.6|5388.4|5378.4|5391.6|5381.6|5387.4|5377.4|90
1590496800000|2020-05-26 12:40:00|5388.6|5378.6|5392.1|5382.1|5393.6|5383.6|5388.4|5378.4|65
1590497100000|2020-05-26 12:45:00|5391.9|5381.9|5397.1|5387.1|5398.4|5388.4|5391.4|5381.4|99
1590497400000|2020-05-26 12:50:00|5397.4|5387.4|5406.1|5396.1|5409.4|5399.4|5397.1|5387.1|141
1590497700000|2020-05-26 12:55:00|5406.4|5396.4|5402.1|5392.1|5410.1|5400.1|5400.4|5390.4|171
1590498000000|2020-05-26 13:00:00|5401.9|5391.9|5391.9|5381.9|5402.4|5392.4|5390.4|5380.4|335
1590498300000|2020-05-26 13:05:00|5392.1|5382.1|5397.1|5387.1|5399.1|5389.1|5391.6|5381.6|179
1590498600000|2020-05-26 13:10:00|5396.4|5386.4|5391.9|5381.9|5398.1|5388.1|5391.9|5381.9|116
1590498900000|2020-05-26 13:15:00|5392.4|5382.4|5400.6|5390.6|5400.6|5390.6|5392.1|5382.1|130
1590499200000|2020-05-26 13:20:00|5400.4|5390.4|5395.4|5385.4|5402.9|5392.9|5394.6|5384.6|196
1590499500000|2020-05-26 13:25:00|5395.1|5385.1|5387.1|5377.1|5396.4|5386.4|5386.9|5376.9|85
1590499800000|2020-05-26 13:30:00|5387.4|5377.4|5390.6|5380.6|5392.1|5382.1|5385.4|5375.4|201
1590500100000|2020-05-26 13:35:00|5390.9|5380.9|5391.9|5381.9|5394.1|5384.1|5386.9|5376.9|170
1590500400000|2020-05-26 13:40:00|5392.1|5382.1|5392.9|5382.9|5394.6|5384.6|5390.9|5380.9|182
1590500700000|2020-05-26 13:45:00|5393.1|5383.1|5394.9|5384.9|5397.4|5387.4|5392.9|5382.9|179
1590501000000|2020-05-26 13:50:00|5394.6|5384.6|5385.6|5375.6|5395.9|5385.9|5385.1|5375.1|146
1590501300000|2020-05-26 13:55:00|5385.9|5375.9|5390.4|5380.4|5390.6|5380.6|5385.4|5375.4|98
1590501600000|2020-05-26 14:00:00|5390.1|5380.1|5384.1|5374.1|5391.4|5381.4|5384.1|5374.1|146
1590501900000|2020-05-26 14:05:00|5384.4|5374.4|5374.6|5364.6|5384.4|5374.4|5368.9|5358.9|300
1590502200000|2020-05-26 14:10:00|5374.1|5364.1|5378.9|5368.9|5378.9|5368.9|5370.4|5360.4|285
1590502500000|2020-05-26 14:15:00|5378.6|5368.6|5383.4|5373.4|5384.4|5374.4|5376.4|5366.4|135
1590502800000|2020-05-26 14:20:00|5383.9|5373.9|5380.4|5370.4|5385.6|5375.6|5379.4|5369.4|119
1590503100000|2020-05-26 14:25:00|5380.9|5370.9|5384.6|5374.6|5385.4|5375.4|5380.1|5370.1|118
1590503400000|2020-05-26 14:30:00|5384.4|5374.4|5392.1|5382.1|5392.4|5382.4|5382.9|5372.9|131
1590503700000|2020-05-26 14:35:00|5392.4|5382.4|5387.6|5377.6|5396.9|5386.9|5386.4|5376.4|223
1590504000000|2020-05-26 14:40:00|5387.4|5377.4|5385.9|5375.9|5390.9|5380.9|5385.9|5375.9|110
1590504300000|2020-05-26 14:45:00|5386.1|5376.1|5382.9|5372.9|5388.9|5378.9|5381.4|5371.4|100
1590504600000|2020-05-26 14:50:00|5383.1|5373.1|5390.6|5380.6|5392.4|5382.4|5383.1|5373.1|128
1590504900000|2020-05-26 14:55:00|5390.4|5380.4|5384.1|5374.1|5390.9|5380.9|5381.4|5371.4|155
1590505200000|2020-05-26 15:00:00|5383.9|5373.9|5381.1|5371.1|5385.6|5375.6|5380.4|5370.4|133
1590505500000|2020-05-26 15:05:00|5380.9|5370.9|5384.4|5374.4|5387.9|5377.9|5380.4|5370.4|93
1590505800000|2020-05-26 15:10:00|5384.1|5374.1|5383.1|5373.1|5384.1|5374.1|5379.6|5369.6|107
1590506100000|2020-05-26 15:15:00|5383.4|5373.4|5380.9|5370.9|5385.6|5375.6|5379.6|5369.6|129
1590506400000|2020-05-26 15:20:00|5380.6|5370.6|5376.1|5366.1|5382.1|5372.1|5375.6|5365.6|116
1590506700000|2020-05-26 15:25:00|5376.4|5366.4|5374.6|5364.6|5376.4|5366.4|5367.9|5357.9|189
1590507000000|2020-05-26 15:30:00|5373.9|5363.9|5374.4|5364.4|5376.1|5366.1|5372.6|5362.6|178
1590507300000|2020-05-26 15:35:00|5374.1|5364.1|5373.4|5363.4|5374.9|5364.9|5369.6|5359.6|120
1590507600000|2020-05-26 15:40:00|5373.1|5363.1|5370.9|5360.9|5373.1|5363.1|5367.9|5357.9|135
1590507900000|2020-05-26 15:45:00|5371.1|5361.1|5366.9|5356.9|5371.9|5361.9|5365.4|5355.4|198
1590508200000|2020-05-26 15:50:00|5366.6|5356.6|5368.1|5358.1|5369.1|5359.1|5365.4|5355.4|167
1590508500000|2020-05-26 15:55:00|5368.4|5358.4|5372.9|5362.9|5372.9|5362.9|5367.4|5357.4|72
1590508800000|2020-05-26 16:00:00|5372.6|5362.6|5370.6|5360.6|5372.6|5362.6|5368.4|5358.4|108
1590509100000|2020-05-26 16:05:00|5370.9|5360.9|5369.6|5359.6|5372.6|5362.6|5368.9|5358.9|69
1590509400000|2020-05-26 16:10:00|5369.9|5359.9|5369.1|5359.1|5371.6|5361.6|5368.4|5358.4|70
1590509700000|2020-05-26 16:15:00|5368.6|5358.6|5364.4|5354.4|5370.6|5360.6|5364.1|5354.1|86
1590510000000|2020-05-26 16:20:00|5364.9|5354.9|5365.1|5355.1|5365.9|5355.9|5362.4|5352.4|87
1590510300000|2020-05-26 16:25:00|5364.9|5354.9|5362.6|5352.6|5365.4|5355.4|5361.9|5351.9|97
1590510600000|2020-05-26 16:30:00|5362.9|5352.9|5369.9|5359.9|5370.1|5360.1|5362.4|5352.4|102
1590510900000|2020-05-26 16:35:00|5370.1|5360.1|5374.1|5364.1|5374.1|5364.1|5368.4|5358.4|106
1590511200000|2020-05-26 16:40:00|5373.9|5363.9|5373.6|5363.6|5374.1|5364.1|5371.1|5361.1|83
1590511500000|2020-05-26 16:45:00|5373.4|5363.4|5370.9|5360.9|5373.4|5363.4|5369.6|5359.6|80
1590511800000|2020-05-26 16:50:00|5371.1|5361.1|5367.4|5357.4|5371.9|5361.9|5367.4|5357.4|80
1590512100000|2020-05-26 16:55:00|5367.1|5357.1|5367.6|5357.6|5368.8|5358.8|5365.5|5355.5|161
1590537600000|2020-05-27 00:00:00|5352.1|5342.1|5354.1|5344.1|5354.5|5344.5|5352.1|5342.1|22
1590537900000|2020-05-27 00:05:00|5354|5344|5350.9|5340.9|5357.4|5347.4|5349.4|5339.4|67
1590538200000|2020-05-27 00:10:00|5350.4|5340.4|5350.1|5340.1|5350.4|5340.4|5347.1|5337.1|86
1590538500000|2020-05-27 00:15:00|5349.9|5339.9|5348.1|5338.1|5350.6|5340.6|5346.1|5336.1|80
1590538800000|2020-05-27 00:20:00|5348.4|5338.4|5350.1|5340.1|5352.4|5342.4|5348.4|5338.4|33
1590539100000|2020-05-27 00:25:00|5350.3|5340.3|5352.8|5342.8|5353|5343|5350.1|5340.1|61
1590539400000|2020-05-27 00:30:00|5352.9|5342.9|5351.6|5341.6|5352.9|5342.9|5350.6|5340.6|66
1590539700000|2020-05-27 00:35:00|5351.4|5341.4|5352.9|5342.9|5352.9|5342.9|5350.4|5340.4|35
1590540000000|2020-05-27 00:40:00|5353.1|5343.1|5351.5|5341.5|5353.1|5343.1|5351.1|5341.1|65
1590540300000|2020-05-27 00:45:00|5351.3|5341.3|5358.1|5348.1|5358.1|5348.1|5351.1|5341.1|73
1590540600000|2020-05-27 00:50:00|5357.9|5347.9|5360.4|5350.4|5360.4|5350.4|5357.1|5347.1|33
1590540900000|2020-05-27 00:55:00|5359.6|5349.6|5360.1|5350.1|5360.9|5350.9|5356.4|5346.4|66
1590541200000|2020-05-27 01:00:00|5359.9|5349.9|5360.6|5350.6|5366.1|5356.1|5357.6|5347.6|223
1590541500000|2020-05-27 01:05:00|5360.4|5350.4|5363.9|5353.9|5364.4|5354.4|5358.9|5348.9|65
1590541800000|2020-05-27 01:10:00|5364.1|5354.1|5367.4|5357.4|5367.4|5357.4|5361.4|5351.4|148
1590542100000|2020-05-27 01:15:00|5367.5|5357.5|5367.6|5357.6|5371.9|5361.9|5367.4|5357.4|142
1590542400000|2020-05-27 01:20:00|5367.4|5357.4|5369.9|5359.9|5370.1|5360.1|5365.4|5355.4|102
1590542700000|2020-05-27 01:25:00|5370.1|5360.1|5365.4|5355.4|5370.1|5360.1|5364.9|5354.9|97
1590543000000|2020-05-27 01:30:00|5365.1|5355.1|5366.3|5356.3|5367.1|5357.1|5363.6|5353.6|127
1590543300000|2020-05-27 01:35:00|5366.1|5356.1|5369.6|5359.6|5369.9|5359.9|5366.1|5356.1|85
1590543600000|2020-05-27 01:40:00|5369.5|5359.5|5366.4|5356.4|5369.5|5359.5|5365.4|5355.4|109
1590543900000|2020-05-27 01:45:00|5366.6|5356.6|5364.6|5354.6|5369.6|5359.6|5364.6|5354.6|55
1590544200000|2020-05-27 01:50:00|5364.4|5354.4|5358.1|5348.1|5364.4|5354.4|5358.1|5348.1|107
1590544500000|2020-05-27 01:55:00|5357.9|5347.9|5357.6|5347.6|5358.3|5348.3|5353.9|5343.9|74
1590544800000|2020-05-27 02:00:00|5358|5348|5354.5|5344.5|5358.6|5348.6|5353.1|5343.1|149
1590545100000|2020-05-27 02:05:00|5354.4|5344.4|5355.3|5345.3|5356.1|5346.1|5352.9|5342.9|135
1590545400000|2020-05-27 02:10:00|5355.1|5345.1|5353.6|5343.6|5355.9|5345.9|5352.6|5342.6|128
1590545700000|2020-05-27 02:15:00|5353.9|5343.9|5351.5|5341.5|5353.9|5343.9|5351.1|5341.1|79
1590546000000|2020-05-27 02:20:00|5351.4|5341.4|5349.8|5339.8|5351.4|5341.4|5347.4|5337.4|83
1590546300000|2020-05-27 02:25:00|5349.6|5339.6|5351.9|5341.9|5352.1|5342.1|5349.4|5339.4|89
1590546600000|2020-05-27 02:30:00|5351.6|5341.6|5348.6|5338.6|5351.6|5341.6|5347.9|5337.9|117
1590546900000|2020-05-27 02:35:00|5348.4|5338.4|5346.6|5336.6|5348.9|5338.9|5345.6|5335.6|85
1590547200000|2020-05-27 02:40:00|5346.5|5336.5|5355.9|5345.9|5356.1|5346.1|5346.4|5336.4|126
1590547500000|2020-05-27 02:45:00|5355.6|5345.6|5357.4|5347.4|5358.6|5348.6|5354.8|5344.8|117
1590547800000|2020-05-27 02:50:00|5357.1|5347.1|5357.9|5347.9|5359.4|5349.4|5357.1|5347.1|71
1590548100000|2020-05-27 02:55:00|5357.8|5347.8|5358.6|5348.6|5360.6|5350.6|5356.4|5346.4|99
1590548400000|2020-05-27 03:00:00|5358.9|5348.9|5359.9|5349.9|5359.9|5349.9|5357.4|5347.4|77
1590548700000|2020-05-27 03:05:00|5360.1|5350.1|5357.4|5347.4|5360.8|5350.8|5357.1|5347.1|91
1590549000000|2020-05-27 03:10:00|5357.6|5347.6|5354.9|5344.9|5359.3|5349.3|5354.4|5344.4|64
1590549300000|2020-05-27 03:15:00|5355|5345|5358.1|5348.1|5358.6|5348.6|5354.4|5344.4|86
1590549600000|2020-05-27 03:20:00|5358.4|5348.4|5357.6|5347.6|5358.4|5348.4|5356.4|5346.4|41
1590549900000|2020-05-27 03:25:00|5357.9|5347.9|5357.1|5347.1|5360.4|5350.4|5356.1|5346.1|77
1590550200000|2020-05-27 03:30:00|5357.4|5347.4|5359.4|5349.4|5359.4|5349.4|5356.4|5346.4|45
1590550500000|2020-05-27 03:35:00|5359.1|5349.1|5360.9|5350.9|5362.4|5352.4|5358.9|5348.9|60
1590550800000|2020-05-27 03:40:00|5360.8|5350.8|5361.4|5351.4|5361.4|5351.4|5360.8|5350.8|20
1590551100000|2020-05-27 03:45:00|5361.1|5351.1|5361.4|5351.4|5361.6|5351.6|5360.6|5350.6|28
1590551400000|2020-05-27 03:50:00|5361.1|5351.1|5359.6|5349.6|5361.4|5351.4|5359.6|5349.6|28
1590551700000|2020-05-27 03:55:00|5359.4|5349.4|5359.4|5349.4|5359.6|5349.6|5358.4|5348.4|10
1590552000000|2020-05-27 04:00:00|5359.1|5349.1|5356.6|5346.6|5359.1|5349.1|5356.6|5346.6|31
1590552300000|2020-05-27 04:05:00|5356.4|5346.4|5353.4|5343.4|5356.6|5346.6|5352.6|5342.6|37
1590552600000|2020-05-27 04:10:00|5353.1|5343.1|5352.4|5342.4|5353.1|5343.1|5352.4|5342.4|18
1590552900000|2020-05-27 04:15:00|5352.6|5342.6|5354.6|5344.6|5354.9|5344.9|5352.4|5342.4|17
1590553200000|2020-05-27 04:20:00|5354.9|5344.9|5356.4|5346.4|5356.6|5346.6|5354.6|5344.6|19
1590553500000|2020-05-27 04:25:00|5356.1|5346.1|5357.9|5347.9|5357.9|5347.9|5355.1|5345.1|26
1590553800000|2020-05-27 04:30:00|5357.4|5347.4|5354.9|5344.9|5357.4|5347.4|5354.6|5344.6|20
1590554100000|2020-05-27 04:35:00|5355.1|5345.1|5352.4|5342.4|5355.1|5345.1|5351.9|5341.9|24
1590554400000|2020-05-27 04:40:00|5352.6|5342.6|5353.9|5343.9|5353.9|5343.9|5352.1|5342.1|20
1590554700000|2020-05-27 04:45:00|5354|5344|5354|5344|5355.1|5345.1|5353.1|5343.1|33
1590555000000|2020-05-27 04:50:00|5353.6|5343.6|5351.6|5341.6|5353.9|5343.9|5350.9|5340.9|28
1590555300000|2020-05-27 04:55:00|5351.9|5341.9|5352.4|5342.4|5352.4|5342.4|5349.6|5339.6|32
1590555600000|2020-05-27 05:00:00|5352.1|5342.1|5350.9|5340.9|5352.1|5342.1|5349.4|5339.4|45
1590555900000|2020-05-27 05:05:00|5350.6|5340.6|5352.4|5342.4|5354.6|5344.6|5350.6|5340.6|66
1590556200000|2020-05-27 05:10:00|5352.1|5342.1|5350.9|5340.9|5352.4|5342.4|5347.6|5337.6|50
1590556500000|2020-05-27 05:15:00|5350.8|5340.8|5350|5340|5350.8|5340.8|5349|5339|20
1590556800000|2020-05-27 05:20:00|5349.9|5339.9|5348.6|5338.6|5350.6|5340.6|5348.6|5338.6|25
1590557100000|2020-05-27 05:25:00|5348.1|5338.1|5347.4|5337.4|5348.1|5338.1|5345.5|5335.5|26
1590557400000|2020-05-27 05:30:00|5347.1|5337.1|5328.4|5318.4|5347.1|5337.1|5325.5|5315.5|313
1590557700000|2020-05-27 05:35:00|5328.1|5318.1|5330.1|5320.1|5330.6|5320.6|5324.1|5314.1|187
1590558000000|2020-05-27 05:40:00|5329.9|5319.9|5332.4|5322.4|5333.5|5323.5|5329.3|5319.3|117
1590558300000|2020-05-27 05:45:00|5332.1|5322.1|5328.9|5318.9|5333.6|5323.6|5328.9|5318.9|122
1590558600000|2020-05-27 05:50:00|5329|5319|5332.1|5322.1|5334.4|5324.4|5328.1|5318.1|133
1590558900000|2020-05-27 05:55:00|5331.9|5321.9|5331.1|5321.1|5331.9|5321.9|5326.6|5316.6|124
1590559200000|2020-05-27 06:00:00|5331.3|5321.3|5332.6|5322.6|5335.4|5325.4|5329|5319|114
1590559500000|2020-05-27 06:05:00|5332.5|5322.5|5331.9|5321.9|5332.9|5322.9|5328.9|5318.9|111
1590559800000|2020-05-27 06:10:00|5332.1|5322.1|5333.1|5323.1|5335.4|5325.4|5330.9|5320.9|91
1590560100000|2020-05-27 06:15:00|5332.9|5322.9|5331.1|5321.1|5334.1|5324.1|5329.4|5319.4|75
1590560400000|2020-05-27 06:20:00|5331.4|5321.4|5325.1|5315.1|5331.6|5321.6|5323.8|5313.8|104
1590560700000|2020-05-27 06:25:00|5324.9|5314.9|5314.6|5304.6|5325.3|5315.3|5313.4|5303.4|193
1590561000000|2020-05-27 06:30:00|5315.9|5305.9|5312.9|5302.9|5315.9|5305.9|5308.1|5298.1|253
1590561300000|2020-05-27 06:35:00|5312.6|5302.6|5317.6|5307.6|5317.6|5307.6|5308.1|5298.1|129
1590561600000|2020-05-27 06:40:00|5317.1|5307.1|5312.1|5302.1|5317.6|5307.6|5311.6|5301.6|150
1590561900000|2020-05-27 06:45:00|5312.4|5302.4|5319.5|5309.5|5320.6|5310.6|5310.6|5300.6|142
1590562200000|2020-05-27 06:50:00|5319.4|5309.4|5320.4|5310.4|5322.1|5312.1|5315.6|5305.6|117
1590562500000|2020-05-27 06:55:00|5320.1|5310.1|5321.9|5311.9|5322.9|5312.9|5318.6|5308.6|121
1590562800000|2020-05-27 07:00:00|5321.6|5311.6|5323.1|5313.1|5323.6|5313.6|5316.6|5306.6|109
1590563100000|2020-05-27 07:05:00|5322.9|5312.9|5324.4|5314.4|5324.4|5314.4|5319.9|5309.9|88
1590563400000|2020-05-27 07:10:00|5323.9|5313.9|5322.6|5312.6|5326.6|5316.6|5322.4|5312.4|86
1590563700000|2020-05-27 07:15:00|5321.9|5311.9|5316.4|5306.4|5323.4|5313.4|5312.1|5302.1|135
1590564000000|2020-05-27 07:20:00|5315.6|5305.6|5314.4|5304.4|5320.1|5310.1|5313.9|5303.9|134
1590564300000|2020-05-27 07:25:00|5313.9|5303.9|5311.4|5301.4|5314.4|5304.4|5309.1|5299.1|121
1590564600000|2020-05-27 07:30:00|5310.9|5300.9|5310.6|5300.6|5311.9|5301.9|5309.6|5299.6|78
1590564900000|2020-05-27 07:35:00|5310.4|5300.4|5321.6|5311.6|5321.6|5311.6|5307.9|5297.9|93
1590565200000|2020-05-27 07:40:00|5321.4|5311.4|5323.1|5313.1|5324.1|5314.1|5318.9|5308.9|115
1590565500000|2020-05-27 07:45:00|5322.9|5312.9|5320.4|5310.4|5326.4|5316.4|5320.4|5310.4|91
1590565800000|2020-05-27 07:50:00|5320.1|5310.1|5321.6|5311.6|5321.9|5311.9|5319.1|5309.1|66
1590566100000|2020-05-27 07:55:00|5321.4|5311.4|5315.1|5305.1|5321.4|5311.4|5314.9|5304.9|65
1590566400000|2020-05-27 08:00:00|5315.4|5305.4|5328.1|5318.1|5328.4|5318.4|5315.4|5305.4|98
1590566700000|2020-05-27 08:05:00|5327.9|5317.9|5322.9|5312.9|5329.4|5319.4|5321.4|5311.4|92
1590567000000|2020-05-27 08:10:00|5322.6|5312.6|5326.9|5316.9|5328.1|5318.1|5321.6|5311.6|70
1590567300000|2020-05-27 08:15:00|5327.4|5317.4|5333.6|5323.6|5335.6|5325.6|5326.6|5316.6|71
1590567600000|2020-05-27 08:20:00|5333.9|5323.9|5332.4|5322.4|5335.6|5325.6|5331.9|5321.9|70
1590567900000|2020-05-27 08:25:00|5332.1|5322.1|5331.4|5321.4|5332.4|5322.4|5329.6|5319.6|100
1590568200000|2020-05-27 08:30:00|5332.1|5322.1|5332.1|5322.1|5334.4|5324.4|5331.4|5321.4|70
1590568500000|2020-05-27 08:35:00|5332.4|5322.4|5334.9|5324.9|5335.4|5325.4|5331.9|5321.9|96
1590568800000|2020-05-27 08:40:00|5335.1|5325.1|5335.9|5325.9|5337.6|5327.6|5333.6|5323.6|84
1590569100000|2020-05-27 08:45:00|5336.4|5326.4|5338.9|5328.9|5338.9|5328.9|5335.4|5325.4|59
1590569400000|2020-05-27 08:50:00|5339.1|5329.1|5337.4|5327.4|5339.1|5329.1|5335.9|5325.9|98
1590569700000|2020-05-27 08:55:00|5337.1|5327.1|5336.6|5326.6|5338.6|5328.6|5335.1|5325.1|75
1590570000000|2020-05-27 09:00:00|5336.4|5326.4|5335.4|5325.4|5337.6|5327.6|5333.6|5323.6|115
1590570300000|2020-05-27 09:05:00|5335.6|5325.6|5333.4|5323.4|5335.9|5325.9|5332.1|5322.1|71
1590570600000|2020-05-27 09:10:00|5333.6|5323.6|5337.6|5327.6|5337.9|5327.9|5332.9|5322.9|49
1590570900000|2020-05-27 09:15:00|5337.9|5327.9|5338.9|5328.9|5339.6|5329.6|5337.6|5327.6|24
1590571200000|2020-05-27 09:20:00|5339.1|5329.1|5343.4|5333.4|5344.1|5334.1|5337.9|5327.9|89
1590571500000|2020-05-27 09:25:00|5343.9|5333.9|5350.4|5340.4|5354.4|5344.4|5343.9|5333.9|216
1590571800000|2020-05-27 09:30:00|5350.1|5340.1|5350.6|5340.6|5353.9|5343.9|5348.9|5338.9|130
1590572100000|2020-05-27 09:35:00|5350.4|5340.4|5356.6|5346.6|5357.1|5347.1|5350.1|5340.1|107
1590572400000|2020-05-27 09:40:00|5356.4|5346.4|5357.4|5347.4|5361.1|5351.1|5354.9|5344.9|87
1590572700000|2020-05-27 09:45:00|5357.6|5347.6|5358.9|5348.9|5361.1|5351.1|5354.9|5344.9|95
1590573000000|2020-05-27 09:50:00|5359.1|5349.1|5362.1|5352.1|5362.1|5352.1|5356.9|5346.9|86
1590573300000|2020-05-27 09:55:00|5362.6|5352.6|5368.4|5358.4|5372.4|5362.4|5360.6|5350.6|151
1590573600000|2020-05-27 10:00:00|5368.1|5358.1|5367.9|5357.9|5374.1|5364.1|5366.9|5356.9|97
1590573900000|2020-05-27 10:05:00|5368.6|5358.6|5368.9|5358.9|5374.1|5364.1|5366.6|5356.6|99
1590574200000|2020-05-27 10:10:00|5369.1|5359.1|5371.1|5361.1|5372.9|5362.9|5367.9|5357.9|95
1590574500000|2020-05-27 10:15:00|5370.9|5360.9|5367.1|5357.1|5373.1|5363.1|5366.4|5356.4|80
1590574800000|2020-05-27 10:20:00|5367.4|5357.4|5366.4|5356.4|5368.4|5358.4|5365.6|5355.6|94
1590575100000|2020-05-27 10:25:00|5365.4|5355.4|5365.9|5355.9|5367.4|5357.4|5364.1|5354.1|59
1590575400000|2020-05-27 10:30:00|5365.6|5355.6|5366.4|5356.4|5367.1|5357.1|5363.6|5353.6|88
1590575700000|2020-05-27 10:35:00|5366.6|5356.6|5363.6|5353.6|5367.6|5357.6|5362.1|5352.1|54
1590576000000|2020-05-27 10:40:00|5363.4|5353.4|5363.1|5353.1|5363.4|5353.4|5361.4|5351.4|54
1590576300000|2020-05-27 10:45:00|5363.4|5353.4|5362.1|5352.1|5365.9|5355.9|5360.6|5350.6|76
1590576600000|2020-05-27 10:50:00|5361.9|5351.9|5360.4|5350.4|5365.1|5355.1|5359.9|5349.9|57
1590576900000|2020-05-27 10:55:00|5360.1|5350.1|5362.1|5352.1|5362.6|5352.6|5359.1|5349.1|52
1590577200000|2020-05-27 11:00:00|5362.4|5352.4|5360.1|5350.1|5362.9|5352.9|5357.6|5347.6|111
1590577500000|2020-05-27 11:05:00|5360.4|5350.4|5363.1|5353.1|5364.9|5354.9|5360.4|5350.4|151
1590577800000|2020-05-27 11:10:00|5363.6|5353.6|5361.1|5351.1|5363.9|5353.9|5358.9|5348.9|93
1590578100000|2020-05-27 11:15:00|5360.9|5350.9|5353.9|5343.9|5360.9|5350.9|5353.1|5343.1|94
1590578400000|2020-05-27 11:20:00|5354.1|5344.1|5351.9|5341.9|5354.9|5344.9|5350.6|5340.6|135
1590578700000|2020-05-27 11:25:00|5350.9|5340.9|5351.9|5341.9|5355.6|5345.6|5350.4|5340.4|118
1590579000000|2020-05-27 11:30:00|5352.4|5342.4|5348.9|5338.9|5352.6|5342.6|5345.4|5335.4|277
1590579300000|2020-05-27 11:35:00|5348.6|5338.6|5353.4|5343.4|5354.1|5344.1|5348.6|5338.6|93
1590579600000|2020-05-27 11:40:00|5353.1|5343.1|5350.4|5340.4|5354.4|5344.4|5348.9|5338.9|82
1590579900000|2020-05-27 11:45:00|5350.6|5340.6|5348.1|5338.1|5351.1|5341.1|5346.9|5336.9|95
1590580200000|2020-05-27 11:50:00|5348.4|5338.4|5347.9|5337.9|5351.9|5341.9|5347.4|5337.4|54
1590580500000|2020-05-27 11:55:00|5347.1|5337.1|5348.6|5338.6|5348.6|5338.6|5344.4|5334.4|57
1590580800000|2020-05-27 12:00:00|5349.1|5339.1|5346.4|5336.4|5351.4|5341.4|5345.9|5335.9|114
1590581100000|2020-05-27 12:05:00|5346.6|5336.6|5344.4|5334.4|5346.6|5336.6|5340.4|5330.4|117
1590581400000|2020-05-27 12:10:00|5344.1|5334.1|5333.9|5323.9|5344.1|5334.1|5331.9|5321.9|108
1590581700000|2020-05-27 12:15:00|5334.1|5324.1|5332.6|5322.6|5339.4|5329.4|5331.4|5321.4|114
1590582000000|2020-05-27 12:20:00|5332.9|5322.9|5330.1|5320.1|5334.4|5324.4|5327.6|5317.6|80
1590582300000|2020-05-27 12:25:00|5330.6|5320.6|5330.9|5320.9|5331.6|5321.6|5327.6|5317.6|68
1590582600000|2020-05-27 12:30:00|5330.6|5320.6|5327.6|5317.6|5332.6|5322.6|5327.4|5317.4|50
1590582900000|2020-05-27 12:35:00|5328.1|5318.1|5328.6|5318.6|5328.9|5318.9|5323.9|5313.9|75
1590583200000|2020-05-27 12:40:00|5328.4|5318.4|5324.6|5314.6|5330.1|5320.1|5324.6|5314.6|86
1590583500000|2020-05-27 12:45:00|5325.4|5315.4|5319.6|5309.6|5326.1|5316.1|5319.4|5309.4|61
1590583800000|2020-05-27 12:50:00|5319.4|5309.4|5298.9|5288.9|5319.4|5309.4|5298.4|5288.4|226
1590584100000|2020-05-27 12:55:00|5298.6|5288.6|5299.4|5289.4|5302.6|5292.6|5295.9|5285.9|263
1590584400000|2020-05-27 13:00:00|5299.1|5289.1|5308.6|5298.6|5312.1|5302.1|5297.6|5287.6|357
1590584700000|2020-05-27 13:05:00|5308.4|5298.4|5301.9|5291.9|5314.9|5304.9|5301.4|5291.4|203
1590585000000|2020-05-27 13:10:00|5302.1|5292.1|5296.4|5286.4|5304.9|5294.9|5296.4|5286.4|202
1590585300000|2020-05-27 13:15:00|5296.9|5286.9|5305.1|5295.1|5308.6|5298.6|5296.1|5286.1|193
1590585600000|2020-05-27 13:20:00|5304.9|5294.9|5305.4|5295.4|5312.4|5302.4|5302.6|5292.6|195
1590585900000|2020-05-27 13:25:00|5305.1|5295.1|5306.1|5296.1|5308.4|5298.4|5303.4|5293.4|173
1590586200000|2020-05-27 13:30:00|5305.9|5295.9|5312.9|5302.9|5312.9|5302.9|5304.1|5294.1|301
1590586500000|2020-05-27 13:35:00|5313.1|5303.1|5309.9|5299.9|5314.6|5304.6|5307.6|5297.6|190
1590586800000|2020-05-27 13:40:00|5309.4|5299.4|5299.4|5289.4|5309.4|5299.4|5298.4|5288.4|212
1590587100000|2020-05-27 13:45:00|5299.1|5289.1|5292.1|5282.1|5299.6|5289.6|5290.6|5280.6|216
1590587400000|2020-05-27 13:50:00|5291.9|5281.9|5277.4|5267.4|5295.6|5285.6|5277.1|5267.1|283
1590587700000|2020-05-27 13:55:00|5276.9|5266.9|5267.6|5257.6|5279.4|5269.4|5267.4|5257.4|331
1590588000000|2020-05-27 14:00:00|5267.9|5257.9|5273.1|5263.1|5274.6|5264.6|5265.9|5255.9|288
1590588300000|2020-05-27 14:05:00|5273.4|5263.4|5270.9|5260.9|5274.1|5264.1|5268.4|5258.4|208
1590588600000|2020-05-27 14:10:00|5270.6|5260.6|5275.4|5265.4|5278.9|5268.9|5270.4|5260.4|223
1590588900000|2020-05-27 14:15:00|5275.6|5265.6|5285.4|5275.4|5287.4|5277.4|5275.6|5265.6|213
1590589200000|2020-05-27 14:20:00|5285.1|5275.1|5280.4|5270.4|5285.6|5275.6|5275.1|5265.1|205
1590589500000|2020-05-27 14:25:00|5279.9|5269.9|5280.6|5270.6|5281.9|5271.9|5278.4|5268.4|172
1590589800000|2020-05-27 14:30:00|5280.9|5270.9|5272.4|5262.4|5281.4|5271.4|5272.1|5262.1|324
1590590100000|2020-05-27 14:35:00|5272.1|5262.1|5271.4|5261.4|5274.9|5264.9|5270.1|5260.1|277
1590590400000|2020-05-27 14:40:00|5271.1|5261.1|5265.9|5255.9|5271.4|5261.4|5264.6|5254.6|262
1590590700000|2020-05-27 14:45:00|5266.1|5256.1|5256.1|5246.1|5266.9|5256.9|5251.9|5241.9|367
1590591000000|2020-05-27 14:50:00|5256.4|5246.4|5261.4|5251.4|5266.6|5256.6|5255.9|5245.9|298
1590591300000|2020-05-27 14:55:00|5261.6|5251.6|5263.4|5253.4|5264.1|5254.1|5257.9|5247.9|308
1590591600000|2020-05-27 15:00:00|5263.6|5253.6|5258.6|5248.6|5263.9|5253.9|5257.6|5247.6|212
1590591900000|2020-05-27 15:05:00|5258.4|5248.4|5263.9|5253.9|5264.1|5254.1|5256.1|5246.1|180
1590592200000|2020-05-27 15:10:00|5263.6|5253.6|5265.6|5255.6|5268.4|5258.4|5261.6|5251.6|206
1590592500000|2020-05-27 15:15:00|5265.4|5255.4|5266.4|5256.4|5267.6|5257.6|5262.6|5252.6|246
1590592800000|2020-05-27 15:20:00|5267.1|5257.1|5268.6|5258.6|5269.1|5259.1|5263.6|5253.6|123
1590593100000|2020-05-27 15:25:00|5268.4|5258.4|5268.1|5258.1|5268.9|5258.9|5266.1|5256.1|108
1590593400000|2020-05-27 15:30:00|5267.9|5257.9|5269.4|5259.4|5270.9|5260.9|5267.4|5257.4|108
1590593700000|2020-05-27 15:35:00|5269.6|5259.6|5261.1|5251.1|5269.9|5259.9|5256.4|5246.4|210
1590594000000|2020-05-27 15:40:00|5261.4|5251.4|5259.1|5249.1|5264.6|5254.6|5258.6|5248.6|164
1590594300000|2020-05-27 15:45:00|5258.9|5248.9|5269.6|5259.6|5270.6|5260.6|5258.1|5248.1|211
1590594600000|2020-05-27 15:50:00|5269.4|5259.4|5272.9|5262.9|5272.9|5262.9|5266.9|5256.9|95
1590594900000|2020-05-27 15:55:00|5272.6|5262.6|5282.1|5272.1|5283.9|5273.9|5272.4|5262.4|222
1590595200000|2020-05-27 16:00:00|5282.4|5272.4|5281.9|5271.9|5283.4|5273.4|5279.1|5269.1|116
1590595500000|2020-05-27 16:05:00|5282.1|5272.1|5290.1|5280.1|5291.6|5281.6|5280.6|5270.6|131
1590595800000|2020-05-27 16:10:00|5290.4|5280.4|5294.6|5284.6|5294.6|5284.6|5290.4|5280.4|102
1590596100000|2020-05-27 16:15:00|5294.9|5284.9|5297.1|5287.1|5300.9|5290.9|5294.1|5284.1|231
1590596400000|2020-05-27 16:20:00|5297.4|5287.4|5293.6|5283.6|5298.6|5288.6|5291.1|5281.1|101
1590596700000|2020-05-27 16:25:00|5293.9|5283.9|5291.9|5281.9|5294.1|5284.1|5290.6|5280.6|99
1590597000000|2020-05-27 16:30:00|5292.1|5282.1|5295.1|5285.1|5296.9|5286.9|5291.9|5281.9|108
1590597300000|2020-05-27 16:35:00|5294.4|5284.4|5297.9|5287.9|5299.1|5289.1|5292.6|5282.6|111
1590597600000|2020-05-27 16:40:00|5297.6|5287.6|5299.1|5289.1|5299.1|5289.1|5294.9|5284.9|96
1590597900000|2020-05-27 16:45:00|5298.9|5288.9|5298.9|5288.9|5306.1|5296.1|5298.9|5288.9|196
1590598200000|2020-05-27 16:50:00|5299.1|5289.1|5300.4|5290.4|5301.9|5291.9|5297.9|5287.9|138
1590598500000|2020-05-27 16:55:00|5300.1|5290.1|5296.8|5286.8|5300.4|5290.4|5295.8|5285.8|119
1590624000000|2020-05-28 00:00:00|5311.6|5301.6|5310.6|5300.6|5312.6|5302.6|5310.4|5300.4|28
1590624300000|2020-05-28 00:05:00|5310.9|5300.9|5315.6|5305.6|5318.6|5308.6|5310.9|5300.9|89
1590624600000|2020-05-28 00:10:00|5315.4|5305.4|5314.1|5304.1|5316.6|5306.6|5313.9|5303.9|36
1590624900000|2020-05-28 00:15:00|5313.9|5303.9|5313.4|5303.4|5314.1|5304.1|5312.4|5302.4|26
1590625200000|2020-05-28 00:20:00|5313.1|5303.1|5311.9|5301.9|5313.1|5303.1|5310.9|5300.9|19
1590625500000|2020-05-28 00:25:00|5312.1|5302.1|5312.1|5302.1|5312.1|5302.1|5310.1|5300.1|24
1590625800000|2020-05-28 00:30:00|5311.9|5301.9|5310.4|5300.4|5312.8|5302.8|5310.4|5300.4|26
1590626100000|2020-05-28 00:35:00|5310.6|5300.6|5311.9|5301.9|5312.8|5302.8|5310.6|5300.6|42
1590626400000|2020-05-28 00:40:00|5312.1|5302.1|5313.4|5303.4|5313.9|5303.9|5311.6|5301.6|53
1590626700000|2020-05-28 00:45:00|5313.1|5303.1|5313.9|5303.9|5313.9|5303.9|5312.1|5302.1|23
1590627000000|2020-05-28 00:50:00|5313.6|5303.6|5316.4|5306.4|5319.3|5309.3|5313.6|5303.6|86
1590627300000|2020-05-28 00:55:00|5316.9|5306.9|5312.4|5302.4|5316.9|5306.9|5312.1|5302.1|77
1590627600000|2020-05-28 01:00:00|5313.4|5303.4|5302.1|5292.1|5314.4|5304.4|5298.9|5288.9|191
1590627900000|2020-05-28 01:05:00|5302.4|5292.4|5313.9|5303.9|5318.9|5308.9|5302.1|5292.1|200
1590628200000|2020-05-28 01:10:00|5313.8|5303.8|5304.6|5294.6|5317.9|5307.9|5302.4|5292.4|207
1590628500000|2020-05-28 01:15:00|5304.9|5294.9|5303.1|5293.1|5306.1|5296.1|5300.6|5290.6|169
1590628800000|2020-05-28 01:20:00|5302.9|5292.9|5300.9|5290.9|5304.1|5294.1|5300.6|5290.6|128
1590629100000|2020-05-28 01:25:00|5301|5291|5306.6|5296.6|5306.6|5296.6|5298.9|5288.9|109
1590629400000|2020-05-28 01:30:00|5306.8|5296.8|5313.8|5303.8|5314.6|5304.6|5306.8|5296.8|151
1590629700000|2020-05-28 01:35:00|5313.9|5303.9|5315.1|5305.1|5318|5308|5312.6|5302.6|142
1590630000000|2020-05-28 01:40:00|5315.4|5305.4|5321.4|5311.4|5322.1|5312.1|5314.1|5304.1|165
1590630300000|2020-05-28 01:45:00|5321.6|5311.6|5328|5318|5328|5318|5320.3|5310.3|172
1590630600000|2020-05-28 01:50:00|5327.8|5317.8|5333.6|5323.6|5336.9|5326.9|5326.9|5316.9|217
1590630900000|2020-05-28 01:55:00|5333.9|5323.9|5328.9|5318.9|5334.4|5324.4|5326.4|5316.4|168
1590631200000|2020-05-28 02:00:00|5328.6|5318.6|5329.1|5319.1|5330.6|5320.6|5326.1|5316.1|190
1590631500000|2020-05-28 02:05:00|5328.9|5318.9|5329.1|5319.1|5330.9|5320.9|5326.4|5316.4|175
1590631800000|2020-05-28 02:10:00|5329|5319|5330.1|5320.1|5330.6|5320.6|5327.4|5317.4|184
1590632100000|2020-05-28 02:15:00|5329.9|5319.9|5330.1|5320.1|5330.6|5320.6|5327.3|5317.3|120
1590632400000|2020-05-28 02:20:00|5330.4|5320.4|5327.9|5317.9|5331.6|5321.6|5327.4|5317.4|117
1590632700000|2020-05-28 02:25:00|5327.6|5317.6|5325.9|5315.9|5328.1|5318.1|5323.9|5313.9|94
1590633000000|2020-05-28 02:30:00|5325.6|5315.6|5321.6|5311.6|5326.1|5316.1|5321.1|5311.1|130
1590633300000|2020-05-28 02:35:00|5321.9|5311.9|5319.3|5309.3|5323.4|5313.4|5318.9|5308.9|101
1590633600000|2020-05-28 02:40:00|5319.6|5309.6|5321.6|5311.6|5321.6|5311.6|5318.3|5308.3|100
1590633900000|2020-05-28 02:45:00|5321.4|5311.4|5321.4|5311.4|5324.4|5314.4|5319.6|5309.6|100
1590634200000|2020-05-28 02:50:00|5321.6|5311.6|5323.6|5313.6|5324.9|5314.9|5321.1|5311.1|111
1590634500000|2020-05-28 02:55:00|5323.4|5313.4|5322.4|5312.4|5327.1|5317.1|5321.8|5311.8|106
1590634800000|2020-05-28 03:00:00|5322.5|5312.5|5318.9|5308.9|5322.9|5312.9|5318.9|5308.9|64
1590635100000|2020-05-28 03:05:00|5318.6|5308.6|5319.9|5309.9|5319.9|5309.9|5317.4|5307.4|51
1590635400000|2020-05-28 03:10:00|5320|5310|5317.4|5307.4|5320.1|5310.1|5316.6|5306.6|61
1590635700000|2020-05-28 03:15:00|5317.6|5307.6|5320.1|5310.1|5320.6|5310.6|5316.1|5306.1|79
1590636000000|2020-05-28 03:20:00|5319.9|5309.9|5318.1|5308.1|5321.6|5311.6|5317.4|5307.4|107
1590636300000|2020-05-28 03:25:00|5317.9|5307.9|5318.6|5308.6|5320|5310|5317.4|5307.4|70
1590636600000|2020-05-28 03:30:00|5318.4|5308.4|5311.6|5301.6|5318.9|5308.9|5311.4|5301.4|66
1590636900000|2020-05-28 03:35:00|5311.4|5301.4|5311.5|5301.5|5314.1|5304.1|5309.4|5299.4|120
1590637200000|2020-05-28 03:40:00|5311.3|5301.3|5313.1|5303.1|5313.9|5303.9|5310.4|5300.4|96
1590637500000|2020-05-28 03:45:00|5313.4|5303.4|5311.1|5301.1|5313.6|5303.6|5310.8|5300.8|75
1590637800000|2020-05-28 03:50:00|5311.4|5301.4|5309.1|5299.1|5312.1|5302.1|5307.9|5297.9|62
1590638100000|2020-05-28 03:55:00|5308.9|5298.9|5304|5294|5309.1|5299.1|5301.4|5291.4|108
1590638400000|2020-05-28 04:00:00|5304.6|5294.6|5301.6|5291.6|5304.6|5294.6|5301.6|5291.6|32
1590638700000|2020-05-28 04:05:00|5301.9|5291.9|5307.6|5297.6|5307.6|5297.6|5301.9|5291.9|69
1590639000000|2020-05-28 04:10:00|5307.8|5297.8|5306.1|5296.1|5308.1|5298.1|5305.4|5295.4|56
1590639300000|2020-05-28 04:15:00|5306.4|5296.4|5305.6|5295.6|5307.8|5297.8|5305.6|5295.6|51
1590639600000|2020-05-28 04:20:00|5305.4|5295.4|5304.3|5294.3|5306.4|5296.4|5302.1|5292.1|71
1590639900000|2020-05-28 04:25:00|5303.9|5293.9|5303.1|5293.1|5304.1|5294.1|5303.1|5293.1|12
1590640200000|2020-05-28 04:30:00|5303.6|5293.6|5307.1|5297.1|5307.5|5297.5|5301.9|5291.9|67
1590640500000|2020-05-28 04:35:00|5307.4|5297.4|5308.6|5298.6|5308.9|5298.9|5305.6|5295.6|34
1590640800000|2020-05-28 04:40:00|5308.4|5298.4|5310.4|5300.4|5310.6|5300.6|5306.9|5296.9|75
1590641100000|2020-05-28 04:45:00|5310.1|5300.1|5307.9|5297.9|5310.3|5300.3|5307.6|5297.6|40
1590641400000|2020-05-28 04:50:00|5308.4|5298.4|5306.9|5296.9|5309.9|5299.9|5306.9|5296.9|40
1590641700000|2020-05-28 04:55:00|5307.1|5297.1|5306|5296|5307.9|5297.9|5304.8|5294.8|17
1590642000000|2020-05-28 05:00:00|5305.9|5295.9|5309.6|5299.6|5310|5300|5298.9|5288.9|161
1590642300000|2020-05-28 05:05:00|5309.4|5299.4|5309.1|5299.1|5311.4|5301.4|5308.6|5298.6|98
1590642600000|2020-05-28 05:10:00|5309.6|5299.6|5311.4|5301.4|5313.6|5303.6|5308.9|5298.9|109
1590642900000|2020-05-28 05:15:00|5310.9|5300.9|5311.5|5301.5|5312.5|5302.5|5310.1|5300.1|93
1590643200000|2020-05-28 05:20:00|5311.6|5301.6|5313.6|5303.6|5314.6|5304.6|5309.9|5299.9|90
1590643500000|2020-05-28 05:25:00|5313.4|5303.4|5315.6|5305.6|5315.6|5305.6|5313.1|5303.1|62
1590643800000|2020-05-28 05:30:00|5315.9|5305.9|5321.4|5311.4|5321.6|5311.6|5315.6|5305.6|221
1590644100000|2020-05-28 05:35:00|5321.1|5311.1|5321.8|5311.8|5323.6|5313.6|5319.4|5309.4|126
1590644400000|2020-05-28 05:40:00|5321.6|5311.6|5315.9|5305.9|5325|5315|5315.9|5305.9|167
1590644700000|2020-05-28 05:45:00|5316|5306|5319.9|5309.9|5321.4|5311.4|5316|5306|137
1590645000000|2020-05-28 05:50:00|5319.6|5309.6|5320.1|5310.1|5322.5|5312.5|5317.1|5307.1|141
1590645300000|2020-05-28 05:55:00|5320.4|5310.4|5325.5|5315.5|5325.5|5315.5|5320.1|5310.1|116
1590645600000|2020-05-28 06:00:00|5325.6|5315.6|5328.1|5318.1|5330.6|5320.6|5321.4|5311.4|166
1590645900000|2020-05-28 06:05:00|5327.9|5317.9|5333.4|5323.4|5334.4|5324.4|5327.1|5317.1|138
1590646200000|2020-05-28 06:10:00|5333.6|5323.6|5331.6|5321.6|5334.1|5324.1|5329.6|5319.6|135
1590646500000|2020-05-28 06:15:00|5331.9|5321.9|5327.6|5317.6|5332.6|5322.6|5327.4|5317.4|104
1590646800000|2020-05-28 06:20:00|5327.9|5317.9|5330.4|5320.4|5330.6|5320.6|5327.9|5317.9|84
1590647100000|2020-05-28 06:25:00|5330.6|5320.6|5326.4|5316.4|5330.6|5320.6|5326.4|5316.4|71
1590647400000|2020-05-28 06:30:00|5325.4|5315.4|5326.1|5316.1|5329.9|5319.9|5324.1|5314.1|98
1590647700000|2020-05-28 06:35:00|5325.5|5315.5|5322.3|5312.3|5325.5|5315.5|5318.5|5308.5|123
1590648000000|2020-05-28 06:40:00|5322|5312|5315.6|5305.6|5322|5312|5315.6|5305.6|140
1590648300000|2020-05-28 06:45:00|5315.4|5305.4|5309.6|5299.6|5316.1|5306.1|5309.4|5299.4|173
1590648600000|2020-05-28 06:50:00|5309.9|5299.9|5316.6|5306.6|5318.1|5308.1|5309.1|5299.1|111
1590648900000|2020-05-28 06:55:00|5316.4|5306.4|5321.4|5311.4|5321.6|5311.6|5314.9|5304.9|108
1590649200000|2020-05-28 07:00:00|5321.1|5311.1|5323.1|5313.1|5328.1|5318.1|5319.4|5309.4|145
1590649500000|2020-05-28 07:05:00|5323.4|5313.4|5323.9|5313.9|5326.4|5316.4|5321.4|5311.4|136
1590649800000|2020-05-28 07:10:00|5324.1|5314.1|5323.6|5313.6|5324.6|5314.6|5316.4|5306.4|159
1590650100000|2020-05-28 07:15:00|5323.9|5313.9|5316.6|5306.6|5326.1|5316.1|5308.9|5298.9|178
1590650400000|2020-05-28 07:20:00|5317.1|5307.1|5321.6|5311.6|5327.4|5317.4|5310.9|5300.9|198
1590650700000|2020-05-28 07:25:00|5321.4|5311.4|5323.4|5313.4|5324.4|5314.4|5317.4|5307.4|137
1590651000000|2020-05-28 07:30:00|5323.1|5313.1|5322.9|5312.9|5326.6|5316.6|5320.6|5310.6|113
1590651300000|2020-05-28 07:35:00|5322.6|5312.6|5326.9|5316.9|5327.1|5317.1|5320.9|5310.9|103
1590651600000|2020-05-28 07:40:00|5326.4|5316.4|5324.9|5314.9|5327.6|5317.6|5324.1|5314.1|112
1590651900000|2020-05-28 07:45:00|5324.6|5314.6|5321.9|5311.9|5325.1|5315.1|5320.6|5310.6|150
1590652200000|2020-05-28 07:50:00|5322.1|5312.1|5319.6|5309.6|5324.4|5314.4|5317.1|5307.1|138
1590652500000|2020-05-28 07:55:00|5319.9|5309.9|5316.6|5306.6|5323.1|5313.1|5316.6|5306.6|64
1590652800000|2020-05-28 08:00:00|5316.9|5306.9|5328.9|5318.9|5333.1|5323.1|5316.9|5306.9|149
1590653100000|2020-05-28 08:05:00|5329.1|5319.1|5323.9|5313.9|5329.6|5319.6|5323.6|5313.6|79
1590653400000|2020-05-28 08:10:00|5323.6|5313.6|5325.6|5315.6|5326.1|5316.1|5320.6|5310.6|80
1590653700000|2020-05-28 08:15:00|5325.9|5315.9|5323.6|5313.6|5326.9|5316.9|5323.1|5313.1|72
1590654000000|2020-05-28 08:20:00|5323.9|5313.9|5320.4|5310.4|5324.1|5314.1|5318.6|5308.6|141
1590654300000|2020-05-28 08:25:00|5320.6|5310.6|5319.4|5309.4|5320.6|5310.6|5317.6|5307.6|101
1590654600000|2020-05-28 08:30:00|5319.6|5309.6|5317.9|5307.9|5319.6|5309.6|5316.6|5306.6|56
1590654900000|2020-05-28 08:35:00|5317.6|5307.6|5318.6|5308.6|5319.6|5309.6|5316.9|5306.9|57
1590655200000|2020-05-28 08:40:00|5318.9|5308.9|5319.6|5309.6|5321.1|5311.1|5317.1|5307.1|62
1590655500000|2020-05-28 08:45:00|5319.9|5309.9|5316.9|5306.9|5320.6|5310.6|5316.9|5306.9|79
1590655800000|2020-05-28 08:50:00|5316.6|5306.6|5317.4|5307.4|5318.4|5308.4|5315.6|5305.6|103
1590656100000|2020-05-28 08:55:00|5317.1|5307.1|5319.4|5309.4|5319.6|5309.6|5315.9|5305.9|75
1590656400000|2020-05-28 09:00:00|5319.6|5309.6|5319.1|5309.1|5319.6|5309.6|5316.6|5306.6|78
1590656700000|2020-05-28 09:05:00|5319.4|5309.4|5317.4|5307.4|5321.1|5311.1|5315.6|5305.6|84
1590657000000|2020-05-28 09:10:00|5317.6|5307.6|5320.9|5310.9|5321.1|5311.1|5317.6|5307.6|93
1590657300000|2020-05-28 09:15:00|5321.1|5311.1|5321.9|5311.9|5323.9|5313.9|5320.6|5310.6|126
1590657600000|2020-05-28 09:20:00|5322.1|5312.1|5323.4|5313.4|5323.6|5313.6|5319.6|5309.6|102
1590657900000|2020-05-28 09:25:00|5323.6|5313.6|5322.1|5312.1|5324.6|5314.6|5322.1|5312.1|76
1590658200000|2020-05-28 09:30:00|5322.4|5312.4|5319.9|5309.9|5326.4|5316.4|5319.6|5309.6|136
1590658500000|2020-05-28 09:35:00|5319.6|5309.6|5318.6|5308.6|5322.1|5312.1|5317.9|5307.9|102
1590658800000|2020-05-28 09:40:00|5318.4|5308.4|5316.1|5306.1|5318.9|5308.9|5316.1|5306.1|88
1590659100000|2020-05-28 09:45:00|5315.9|5305.9|5318.4|5308.4|5319.9|5309.9|5315.9|5305.9|76
1590659400000|2020-05-28 09:50:00|5318.6|5308.6|5315.1|5305.1|5319.1|5309.1|5309.1|5299.1|159
1590659700000|2020-05-28 09:55:00|5315.4|5305.4|5315.9|5305.9|5317.4|5307.4|5314.6|5304.6|71
1590660000000|2020-05-28 10:00:00|5315.4|5305.4|5314.1|5304.1|5319.4|5309.4|5313.9|5303.9|99
1590660300000|2020-05-28 10:05:00|5313.9|5303.9|5318.1|5308.1|5318.1|5308.1|5312.4|5302.4|112
1590660600000|2020-05-28 10:10:00|5317.9|5307.9|5316.4|5306.4|5318.6|5308.6|5313.9|5303.9|99
1590660900000|2020-05-28 10:15:00|5316.6|5306.6|5310.9|5300.9|5318.4|5308.4|5308.9|5298.9|80
1590661200000|2020-05-28 10:20:00|5310.6|5300.6|5314.9|5304.9|5315.4|5305.4|5308.4|5298.4|90
1590661500000|2020-05-28 10:25:00|5314.6|5304.6|5314.4|5304.4|5316.1|5306.1|5310.9|5300.9|82
1590661800000|2020-05-28 10:30:00|5314.6|5304.6|5314.4|5304.4|5316.4|5306.4|5314.4|5304.4|74
1590662100000|2020-05-28 10:35:00|5314.6|5304.6|5316.1|5306.1|5317.3|5307.3|5314.1|5304.1|49
1590662400000|2020-05-28 10:40:00|5316.4|5306.4|5314.6|5304.6|5316.4|5306.4|5312.6|5302.6|82
1590662700000|2020-05-28 10:45:00|5314.9|5304.9|5316.4|5306.4|5318.1|5308.1|5314.6|5304.6|98
1590663000000|2020-05-28 10:50:00|5316.1|5306.1|5316.4|5306.4|5317.1|5307.1|5314.4|5304.4|93
1590663300000|2020-05-28 10:55:00|5316.1|5306.1|5313.9|5303.9|5316.6|5306.6|5313.1|5303.1|95
1590663600000|2020-05-28 11:00:00|5314.1|5304.1|5314.9|5304.9|5315.9|5305.9|5311.9|5301.9|166
1590663900000|2020-05-28 11:05:00|5314.6|5304.6|5315.1|5305.1|5319.9|5309.9|5313.9|5303.9|119
1590664200000|2020-05-28 11:10:00|5315.4|5305.4|5313.1|5303.1|5315.6|5305.6|5312.1|5302.1|84
1590664500000|2020-05-28 11:15:00|5313.4|5303.4|5310.4|5300.4|5314.1|5304.1|5309.9|5299.9|104
1590664800000|2020-05-28 11:20:00|5310.6|5300.6|5312.6|5302.6|5313.1|5303.1|5309.9|5299.9|61
1590665100000|2020-05-28 11:25:00|5312.9|5302.9|5313.4|5303.4|5313.9|5303.9|5311.6|5301.6|59
1590665400000|2020-05-28 11:30:00|5313.6|5303.6|5314.4|5304.4|5316.1|5306.1|5307.4|5297.4|236
1590665700000|2020-05-28 11:35:00|5314.9|5304.9|5317.4|5307.4|5318.9|5308.9|5314.9|5304.9|105
1590666000000|2020-05-28 11:40:00|5317.1|5307.1|5319.4|5309.4|5320.9|5310.9|5316.1|5306.1|81
1590666300000|2020-05-28 11:45:00|5319.6|5309.6|5316.4|5306.4|5319.9|5309.9|5314.9|5304.9|89
1590666600000|2020-05-28 11:50:00|5316.1|5306.1|5315.1|5305.1|5317.9|5307.9|5314.9|5304.9|78
1590666900000|2020-05-28 11:55:00|5315.4|5305.4|5310.6|5300.6|5315.4|5305.4|5309.9|5299.9|81
1590667200000|2020-05-28 12:00:00|5310.9|5300.9|5307.9|5297.9|5311.9|5301.9|5307.6|5297.6|103
1590667500000|2020-05-28 12:05:00|5307.6|5297.6|5312.9|5302.9|5314.6|5304.6|5305.9|5295.9|110
1590667800000|2020-05-28 12:10:00|5313.1|5303.1|5319.6|5309.6|5319.6|5309.6|5310.6|5300.6|119
1590668100000|2020-05-28 12:15:00|5319.4|5309.4|5319.1|5309.1|5320.6|5310.6|5317.1|5307.1|98
1590668400000|2020-05-28 12:20:00|5319.4|5309.4|5321.9|5311.9|5321.9|5311.9|5317.9|5307.9|92
1590668700000|2020-05-28 12:25:00|5321.6|5311.6|5319.9|5309.9|5322.1|5312.1|5316.4|5306.4|55
1590669000000|2020-05-28 12:30:00|5320.1|5310.1|5316.6|5306.6|5320.1|5310.1|5309.1|5299.1|174
1590669300000|2020-05-28 12:35:00|5316.9|5306.9|5323.9|5313.9|5323.9|5313.9|5316.1|5306.1|114
1590669600000|2020-05-28 12:40:00|5324.1|5314.1|5320.4|5310.4|5325.9|5315.9|5319.1|5309.1|131
1590669900000|2020-05-28 12:45:00|5319.9|5309.9|5324.6|5314.6|5326.6|5316.6|5319.1|5309.1|109
1590670200000|2020-05-28 12:50:00|5324.9|5314.9|5326.6|5316.6|5327.1|5317.1|5324.1|5314.1|87
1590670500000|2020-05-28 12:55:00|5327.1|5317.1|5326.4|5316.4|5334.9|5324.9|5326.4|5316.4|139
1590670800000|2020-05-28 13:00:00|5325.9|5315.9|5329.9|5319.9|5330.4|5320.4|5319.6|5309.6|220
1590671100000|2020-05-28 13:05:00|5329.6|5319.6|5331.6|5321.6|5332.6|5322.6|5319.1|5309.1|205
1590671400000|2020-05-28 13:10:00|5331.9|5321.9|5337.6|5327.6|5338.9|5328.9|5331.4|5321.4|191
1590671700000|2020-05-28 13:15:00|5337.4|5327.4|5339.4|5329.4|5342.6|5332.6|5336.9|5326.9|152
1590672000000|2020-05-28 13:20:00|5339.6|5329.6|5337.6|5327.6|5341.9|5331.9|5335.9|5325.9|189
1590672300000|2020-05-28 13:25:00|5337.9|5327.9|5343.4|5333.4|5344.4|5334.4|5335.4|5325.4|165
1590672600000|2020-05-28 13:30:00|5343.1|5333.1|5331.4|5321.4|5343.6|5333.6|5328.6|5318.6|230
1590672900000|2020-05-28 13:35:00|5331.1|5321.1|5325.6|5315.6|5334.6|5324.6|5323.4|5313.4|244
1590673200000|2020-05-28 13:40:00|5325.4|5315.4|5327.6|5317.6|5329.4|5319.4|5324.1|5314.1|236
1590673500000|2020-05-28 13:45:00|5327.4|5317.4|5326.4|5316.4|5329.9|5319.9|5325.6|5315.6|149
1590673800000|2020-05-28 13:50:00|5326.1|5316.1|5326.9|5316.9|5332.4|5322.4|5325.6|5315.6|166
1590674100000|2020-05-28 13:55:00|5326.6|5316.6|5326.4|5316.4|5327.6|5317.6|5324.4|5314.4|138
1590674400000|2020-05-28 14:00:00|5325.9|5315.9|5322.6|5312.6|5326.4|5316.4|5317.4|5307.4|226
1590674700000|2020-05-28 14:05:00|5322.9|5312.9|5323.1|5313.1|5329.9|5319.9|5321.6|5311.6|169
1590675000000|2020-05-28 14:10:00|5323.4|5313.4|5327.6|5317.6|5329.9|5319.9|5322.9|5312.9|127
1590675300000|2020-05-28 14:15:00|5327.9|5317.9|5321.4|5311.4|5328.1|5318.1|5319.1|5309.1|139
1590675600000|2020-05-28 14:20:00|5321.6|5311.6|5328.9|5318.9|5328.9|5318.9|5321.6|5311.6|113
1590675900000|2020-05-28 14:25:00|5329.1|5319.1|5332.4|5322.4|5334.6|5324.6|5327.1|5317.1|134
1590676200000|2020-05-28 14:30:00|5332.6|5322.6|5332.6|5322.6|5333.9|5323.9|5330.1|5320.1|141
1590676500000|2020-05-28 14:35:00|5332.4|5322.4|5334.4|5324.4|5335.6|5325.6|5330.9|5320.9|128
1590676800000|2020-05-28 14:40:00|5334.6|5324.6|5333.4|5323.4|5336.6|5326.6|5331.1|5321.1|141
1590677100000|2020-05-28 14:45:00|5333.1|5323.1|5339.6|5329.6|5339.9|5329.9|5332.6|5322.6|179
1590677400000|2020-05-28 14:50:00|5340.1|5330.1|5337.4|5327.4|5341.6|5331.6|5337.1|5327.1|91
1590677700000|2020-05-28 14:55:00|5337.1|5327.1|5341.4|5331.4|5341.4|5331.4|5337.1|5327.1|105
1590678000000|2020-05-28 15:00:00|5341.1|5331.1|5333.9|5323.9|5341.1|5331.1|5331.6|5321.6|233
1590678300000|2020-05-28 15:05:00|5334.1|5324.1|5332.4|5322.4|5338.9|5328.9|5332.1|5322.1|195
1590678600000|2020-05-28 15:10:00|5332.1|5322.1|5334.1|5324.1|5335.6|5325.6|5331.6|5321.6|93
1590678900000|2020-05-28 15:15:00|5334.4|5324.4|5333.4|5323.4|5335.9|5325.9|5332.1|5322.1|97
1590679200000|2020-05-28 15:20:00|5333.1|5323.1|5333.6|5323.6|5334.1|5324.1|5329.4|5319.4|123
1590679500000|2020-05-28 15:25:00|5333.4|5323.4|5333.9|5323.9|5333.9|5323.9|5331.4|5321.4|123
1590679800000|2020-05-28 15:30:00|5334.1|5324.1|5331.4|5321.4|5334.9|5324.9|5331.1|5321.1|70
1590680100000|2020-05-28 15:35:00|5331.1|5321.1|5330.6|5320.6|5333.1|5323.1|5330.6|5320.6|111
1590680400000|2020-05-28 15:40:00|5330.4|5320.4|5331.1|5321.1|5333.4|5323.4|5328.4|5318.4|134
1590680700000|2020-05-28 15:45:00|5331.4|5321.4|5339.9|5329.9|5340.6|5330.6|5331.4|5321.4|157
1590681000000|2020-05-28 15:50:00|5339.6|5329.6|5340.4|5330.4|5340.6|5330.6|5337.6|5327.6|78
1590681300000|2020-05-28 15:55:00|5340.6|5330.6|5351.4|5341.4|5351.6|5341.6|5340.1|5330.1|118
1590681600000|2020-05-28 16:00:00|5351.1|5341.1|5351.4|5341.4|5352.4|5342.4|5349.4|5339.4|144
1590681900000|2020-05-28 16:05:00|5351.6|5341.6|5348.6|5338.6|5356.4|5346.4|5347.9|5337.9|115
1590682200000|2020-05-28 16:10:00|5348.9|5338.9|5354.6|5344.6|5356.1|5346.1|5348.1|5338.1|151
1590682500000|2020-05-28 16:15:00|5354.9|5344.9|5353.1|5343.1|5355.4|5345.4|5352|5342|145
1590682800000|2020-05-28 16:20:00|5353.4|5343.4|5356.6|5346.6|5356.6|5346.6|5352.9|5342.9|122
1590683100000|2020-05-28 16:25:00|5356.9|5346.9|5362.6|5352.6|5363.4|5353.4|5356.9|5346.9|182
1590683400000|2020-05-28 16:30:00|5362.9|5352.9|5360.9|5350.9|5362.9|5352.9|5358.9|5348.9|101
1590683700000|2020-05-28 16:35:00|5360.6|5350.6|5363.1|5353.1|5365.9|5355.9|5360.6|5350.6|118
1590684000000|2020-05-28 16:40:00|5363.4|5353.4|5366.9|5356.9|5366.9|5356.9|5362.4|5352.4|100
1590684300000|2020-05-28 16:45:00|5366.6|5356.6|5367.4|5357.4|5367.6|5357.6|5361.6|5351.6|97
1590684600000|2020-05-28 16:50:00|5367.6|5357.6|5367.9|5357.9|5369.4|5359.4|5366.1|5356.1|120
1590684900000|2020-05-28 16:55:00|5368.1|5358.1|5364.1|5354.1|5369|5359|5363.8|5353.8|139
1590710400000|2020-05-29 00:00:00|5353.5|5343.5|5353.6|5343.6|5353.6|5343.6|5352.1|5342.1|10
1590710700000|2020-05-29 00:05:00|5353.8|5343.8|5352.4|5342.4|5353.9|5343.9|5352.4|5342.4|36
1590711000000|2020-05-29 00:10:00|5351.9|5341.9|5347.9|5337.9|5352.4|5342.4|5347.9|5337.9|40
1590711300000|2020-05-29 00:15:00|5348.3|5338.3|5349.4|5339.4|5349.4|5339.4|5346.9|5336.9|57
1590711600000|2020-05-29 00:20:00|5349.6|5339.6|5348.9|5338.9|5351.6|5341.6|5348.6|5338.6|42
1590711900000|2020-05-29 00:25:00|5349.4|5339.4|5356.1|5346.1|5356.1|5346.1|5349.4|5339.4|47
1590712200000|2020-05-29 00:30:00|5356.4|5346.4|5353.1|5343.1|5357.4|5347.4|5353.1|5343.1|53
1590712500000|2020-05-29 00:35:00|5353.3|5343.3|5352.6|5342.6|5354.4|5344.4|5352.3|5342.3|18
1590712800000|2020-05-29 00:40:00|5352.9|5342.9|5352.1|5342.1|5355.9|5345.9|5352.1|5342.1|26
1590713100000|2020-05-29 00:45:00|5352.4|5342.4|5352.9|5342.9|5354.9|5344.9|5351.9|5341.9|52
1590713400000|2020-05-29 00:50:00|5352.6|5342.6|5348.8|5338.8|5352.6|5342.6|5348.8|5338.8|39
1590713700000|2020-05-29 00:55:00|5348.9|5338.9|5343.3|5333.3|5349.1|5339.1|5341.6|5331.6|179
1590714000000|2020-05-29 01:00:00|5343|5333|5336.4|5326.4|5343|5333|5334.4|5324.4|264
1590714300000|2020-05-29 01:05:00|5336.1|5326.1|5337.3|5327.3|5338.4|5328.4|5335.1|5325.1|114
1590714600000|2020-05-29 01:10:00|5337|5327|5329.6|5319.6|5338.4|5328.4|5327.9|5317.9|128
1590714900000|2020-05-29 01:15:00|5329.4|5319.4|5327.9|5317.9|5331.4|5321.4|5323.6|5313.6|211
1590715200000|2020-05-29 01:20:00|5328.4|5318.4|5334.4|5324.4|5334.4|5324.4|5328.3|5318.3|121
1590715500000|2020-05-29 01:25:00|5335|5325|5334.4|5324.4|5336.9|5326.9|5333.9|5323.9|95
1590715800000|2020-05-29 01:30:00|5334.6|5324.6|5337.1|5327.1|5339.6|5329.6|5332.9|5322.9|122
1590716100000|2020-05-29 01:35:00|5336.9|5326.9|5342.6|5332.6|5343.9|5333.9|5336.9|5326.9|135
1590716400000|2020-05-29 01:40:00|5342.9|5332.9|5342.1|5332.1|5344.3|5334.3|5340.6|5330.6|69
1590716700000|2020-05-29 01:45:00|5342.4|5332.4|5348.6|5338.6|5353.4|5343.4|5342.4|5332.4|113
1590717000000|2020-05-29 01:50:00|5348.9|5338.9|5347.6|5337.6|5352.1|5342.1|5347.4|5337.4|97
1590717300000|2020-05-29 01:55:00|5347.9|5337.9|5347.4|5337.4|5348.9|5338.9|5345.9|5335.9|89
1590717600000|2020-05-29 02:00:00|5347.6|5337.6|5346.1|5336.1|5351.4|5341.4|5345.6|5335.6|153
1590717900000|2020-05-29 02:05:00|5345.9|5335.9|5347.4|5337.4|5348.1|5338.1|5344.9|5334.9|126
1590718200000|2020-05-29 02:10:00|5347.6|5337.6|5343.4|5333.4|5348.1|5338.1|5343.1|5333.1|94
1590718500000|2020-05-29 02:15:00|5343|5333|5343.6|5333.6|5345.9|5335.9|5338.6|5328.6|106
1590718800000|2020-05-29 02:20:00|5343.4|5333.4|5344.6|5334.6|5345.9|5335.9|5342.9|5332.9|82
1590719100000|2020-05-29 02:25:00|5343.9|5333.9|5345.4|5335.4|5346.4|5336.4|5343.6|5333.6|83
1590719400000|2020-05-29 02:30:00|5345.6|5335.6|5347.4|5337.4|5351.4|5341.4|5345.6|5335.6|135
1590719700000|2020-05-29 02:35:00|5347.5|5337.5|5348.9|5338.9|5349.9|5339.9|5346.6|5336.6|128
1590720000000|2020-05-29 02:40:00|5348.6|5338.6|5352.9|5342.9|5353.4|5343.4|5348.1|5338.1|108
1590720300000|2020-05-29 02:45:00|5353.1|5343.1|5349.9|5339.9|5353.5|5343.5|5348.1|5338.1|92
1590720600000|2020-05-29 02:50:00|5350.1|5340.1|5352.9|5342.9|5353.3|5343.3|5349.4|5339.4|92
1590720900000|2020-05-29 02:55:00|5353.3|5343.3|5353.1|5343.1|5353.6|5343.6|5350.4|5340.4|78
1590721200000|2020-05-29 03:00:00|5353.3|5343.3|5350.4|5340.4|5354.1|5344.1|5349.6|5339.6|92
1590721500000|2020-05-29 03:05:00|5350.1|5340.1|5346.6|5336.6|5350.1|5340.1|5346.1|5336.1|72
1590721800000|2020-05-29 03:10:00|5346.9|5336.9|5347.9|5337.9|5348.6|5338.6|5346.3|5336.3|66
1590722100000|2020-05-29 03:15:00|5347.6|5337.6|5347.1|5337.1|5348.4|5338.4|5345.9|5335.9|89
1590722400000|2020-05-29 03:20:00|5346.8|5336.8|5348.6|5338.6|5349.1|5339.1|5346.3|5336.3|68
1590722700000|2020-05-29 03:25:00|5348.4|5338.4|5347.4|5337.4|5348.6|5338.6|5345.4|5335.4|78
1590723000000|2020-05-29 03:30:00|5347.6|5337.6|5347.1|5337.1|5348.1|5338.1|5345.9|5335.9|55
1590723300000|2020-05-29 03:35:00|5346.9|5336.9|5346.6|5336.6|5347.9|5337.9|5346.6|5336.6|31
1590723600000|2020-05-29 03:40:00|5346.9|5336.9|5345.9|5335.9|5346.9|5336.9|5345.6|5335.6|15
1590723900000|2020-05-29 03:45:00|5345.6|5335.6|5344.9|5334.9|5345.9|5335.9|5343.5|5333.5|28
1590724200000|2020-05-29 03:50:00|5344.6|5334.6|5345.6|5335.6|5345.6|5335.6|5344.1|5334.1|22
1590724500000|2020-05-29 03:55:00|5345.4|5335.4|5345.3|5335.3|5346.1|5336.1|5344.9|5334.9|46
1590724800000|2020-05-29 04:00:00|5345.4|5335.4|5346.4|5336.4|5346.6|5336.6|5345.4|5335.4|23
1590725100000|2020-05-29 04:05:00|5346.6|5336.6|5349.4|5339.4|5349.4|5339.4|5346.6|5336.6|22
1590725400000|2020-05-29 04:10:00|5349.3|5339.3|5348.6|5338.6|5350.1|5340.1|5347.9|5337.9|23
1590725700000|2020-05-29 04:15:00|5348.4|5338.4|5347.9|5337.9|5348.4|5338.4|5346.4|5336.4|29
1590726000000|2020-05-29 04:20:00|5348.3|5338.3|5348.4|5338.4|5348.4|5338.4|5347.4|5337.4|21
1590726300000|2020-05-29 04:25:00|5348.1|5338.1|5346.4|5336.4|5348.6|5338.6|5346.4|5336.4|25
1590726600000|2020-05-29 04:30:00|5346.1|5336.1|5347.4|5337.4|5348.4|5338.4|5345.5|5335.5|47
1590726900000|2020-05-29 04:35:00|5347.1|5337.1|5348|5338|5348.1|5338.1|5346.6|5336.6|30
1590727200000|2020-05-29 04:40:00|5347.9|5337.9|5347.4|5337.4|5347.9|5337.9|5347|5337|13
1590727500000|2020-05-29 04:45:00|5347.5|5337.5|5349.9|5339.9|5349.9|5339.9|5347.4|5337.4|29
1590727800000|2020-05-29 04:50:00|5349.6|5339.6|5349.9|5339.9|5351.4|5341.4|5348.9|5338.9|35
1590728100000|2020-05-29 04:55:00|5349.6|5339.6|5352.5|5342.5|5352.6|5342.6|5349.6|5339.6|28
1590728400000|2020-05-29 05:00:00|5352.6|5342.6|5351.1|5341.1|5353.1|5343.1|5350.9|5340.9|56
1590728700000|2020-05-29 05:05:00|5351|5341|5353.6|5343.6|5353.6|5343.6|5351|5341|50
1590729000000|2020-05-29 05:10:00|5353.4|5343.4|5353.1|5343.1|5353.6|5343.6|5352.6|5342.6|38
1590729300000|2020-05-29 05:15:00|5353|5343|5352.1|5342.1|5353|5343|5351.4|5341.4|49
1590729600000|2020-05-29 05:20:00|5351.6|5341.6|5352.4|5342.4|5353.6|5343.6|5351.6|5341.6|52
1590729900000|2020-05-29 05:25:00|5352.6|5342.6|5352.4|5342.4|5352.9|5342.9|5351.4|5341.4|68
1590730200000|2020-05-29 05:30:00|5352.1|5342.1|5362.9|5352.9|5366.6|5356.6|5351.4|5341.4|212
1590730500000|2020-05-29 05:35:00|5362.6|5352.6|5362.9|5352.9|5362.9|5352.9|5357.6|5347.6|191
1590730800000|2020-05-29 05:40:00|5363.1|5353.1|5359|5349|5363.6|5353.6|5358.6|5348.6|124
1590731100000|2020-05-29 05:45:00|5358.8|5348.8|5359.1|5349.1|5361.4|5351.4|5357.1|5347.1|149
1590731400000|2020-05-29 05:50:00|5359.4|5349.4|5356.6|5346.6|5360.1|5350.1|5355.9|5345.9|93
1590731700000|2020-05-29 05:55:00|5356.4|5346.4|5357.4|5347.4|5360.1|5350.1|5355.6|5345.6|193
1590732000000|2020-05-29 06:00:00|5357.1|5347.1|5358.6|5348.6|5362.6|5352.6|5356.6|5346.6|204
1590732300000|2020-05-29 06:05:00|5358.9|5348.9|5348.3|5338.3|5360.1|5350.1|5347.6|5337.6|209
1590732600000|2020-05-29 06:10:00|5348.1|5338.1|5350.4|5340.4|5351.4|5341.4|5347.5|5337.5|122
1590732900000|2020-05-29 06:15:00|5350.6|5340.6|5350.5|5340.5|5352.4|5342.4|5347.6|5337.6|104
1590733200000|2020-05-29 06:20:00|5350.8|5340.8|5343.9|5333.9|5352.4|5342.4|5343.9|5333.9|156
1590733500000|2020-05-29 06:25:00|5343.6|5333.6|5344.6|5334.6|5345.6|5335.6|5339.6|5329.6|160
1590733800000|2020-05-29 06:30:00|5344.5|5334.5|5340.4|5330.4|5344.5|5334.5|5338.1|5328.1|84
1590734100000|2020-05-29 06:35:00|5340.6|5330.6|5341.6|5331.6|5342.6|5332.6|5338.4|5328.4|98
1590734400000|2020-05-29 06:40:00|5341.9|5331.9|5344.4|5334.4|5346.9|5336.9|5341.9|5331.9|135
1590734700000|2020-05-29 06:45:00|5344.3|5334.3|5349.1|5339.1|5349.1|5339.1|5343.4|5333.4|91
1590735000000|2020-05-29 06:50:00|5348.9|5338.9|5348.8|5338.8|5349.6|5339.6|5347.1|5337.1|83
1590735300000|2020-05-29 06:55:00|5348.9|5338.9|5350.6|5340.6|5353.1|5343.1|5348.4|5338.4|78
1590735600000|2020-05-29 07:00:00|5350.4|5340.4|5350.4|5340.4|5353.4|5343.4|5341.4|5331.4|150
1590735900000|2020-05-29 07:05:00|5350.1|5340.1|5350.4|5340.4|5351.6|5341.6|5347.4|5337.4|102
1590736200000|2020-05-29 07:10:00|5351.4|5341.4|5344.6|5334.6|5351.6|5341.6|5342.1|5332.1|101
1590736500000|2020-05-29 07:15:00|5344.4|5334.4|5344.6|5334.6|5346.9|5336.9|5342.4|5332.4|106
1590736800000|2020-05-29 07:20:00|5344.9|5334.9|5355.1|5345.1|5355.9|5345.9|5344.9|5334.9|94
1590737100000|2020-05-29 07:25:00|5356.1|5346.1|5356.1|5346.1|5359.4|5349.4|5351.9|5341.9|103
1590737400000|2020-05-29 07:30:00|5356.4|5346.4|5352.4|5342.4|5358.6|5348.6|5351.1|5341.1|108
1590737700000|2020-05-29 07:35:00|5352.6|5342.6|5349.1|5339.1|5354.1|5344.1|5347.9|5337.9|99
1590738000000|2020-05-29 07:40:00|5349.4|5339.4|5347.9|5337.9|5349.4|5339.4|5342.1|5332.1|83
1590738300000|2020-05-29 07:45:00|5348.1|5338.1|5344.4|5334.4|5349.4|5339.4|5344.1|5334.1|92
1590738600000|2020-05-29 07:50:00|5344.6|5334.6|5346.9|5336.9|5347.4|5337.4|5343.4|5333.4|68
1590738900000|2020-05-29 07:55:00|5347.1|5337.1|5349.1|5339.1|5349.1|5339.1|5345.4|5335.4|57
1590739200000|2020-05-29 08:00:00|5348.9|5338.9|5345.4|5335.4|5354.4|5344.4|5344.9|5334.9|103
1590739500000|2020-05-29 08:05:00|5345.6|5335.6|5341.1|5331.1|5345.6|5335.6|5339.4|5329.4|115
1590739800000|2020-05-29 08:10:00|5341.4|5331.4|5348.4|5338.4|5350.6|5340.6|5341.4|5331.4|85
1590740100000|2020-05-29 08:15:00|5348.6|5338.6|5347.4|5337.4|5350.1|5340.1|5346.1|5336.1|75
1590740400000|2020-05-29 08:20:00|5347.1|5337.1|5345.9|5335.9|5347.4|5337.4|5342.9|5332.9|93
1590740700000|2020-05-29 08:25:00|5346.1|5336.1|5347.9|5337.9|5349.1|5339.1|5346.1|5336.1|59
1590741000000|2020-05-29 08:30:00|5348.1|5338.1|5349.4|5339.4|5349.4|5339.4|5345.6|5335.6|63
1590741300000|2020-05-29 08:35:00|5349.6|5339.6|5350.1|5340.1|5352.1|5342.1|5349.1|5339.1|57
1590741600000|2020-05-29 08:40:00|5349.9|5339.9|5351.6|5341.6|5351.6|5341.6|5348.9|5338.9|41
1590741900000|2020-05-29 08:45:00|5351.4|5341.4|5351.4|5341.4|5352.4|5342.4|5350.4|5340.4|53
1590742200000|2020-05-29 08:50:00|5351.1|5341.1|5350.1|5340.1|5352.6|5342.6|5350.1|5340.1|41
1590742500000|2020-05-29 08:55:00|5349.9|5339.9|5350.9|5340.9|5351.9|5341.9|5347.6|5337.6|70
1590742800000|2020-05-29 09:00:00|5351.1|5341.1|5350.6|5340.6|5352.4|5342.4|5350.1|5340.1|37
1590743100000|2020-05-29 09:05:00|5350.9|5340.9|5354.4|5344.4|5354.4|5344.4|5350.1|5340.1|68
1590743400000|2020-05-29 09:10:00|5354.6|5344.6|5359.4|5349.4|5362.6|5352.6|5354.4|5344.4|166
1590743700000|2020-05-29 09:15:00|5359.1|5349.1|5362.4|5352.4|5366.6|5356.6|5358.4|5348.4|100
1590744000000|2020-05-29 09:20:00|5362.6|5352.6|5368.6|5358.6|5369.4|5359.4|5362.1|5352.1|80
1590744300000|2020-05-29 09:25:00|5368.9|5358.9|5368.6|5358.6|5372.1|5362.1|5368.1|5358.1|96
1590744600000|2020-05-29 09:30:00|5368.9|5358.9|5366.4|5356.4|5370.9|5360.9|5365.6|5355.6|85
1590744900000|2020-05-29 09:35:00|5366.6|5356.6|5363.6|5353.6|5368.4|5358.4|5362.1|5352.1|93
1590745200000|2020-05-29 09:40:00|5363.4|5353.4|5362.1|5352.1|5364.6|5354.6|5361.6|5351.6|67
1590745500000|2020-05-29 09:45:00|5362.4|5352.4|5361.9|5351.9|5362.4|5352.4|5360.9|5350.9|35
1590745800000|2020-05-29 09:50:00|5362.1|5352.1|5366.1|5356.1|5366.4|5356.4|5361.1|5351.1|106
1590746100000|2020-05-29 09:55:00|5366.4|5356.4|5367.6|5357.6|5367.6|5357.6|5364.9|5354.9|57
1590746400000|2020-05-29 10:00:00|5367.4|5357.4|5371.9|5361.9|5371.9|5361.9|5366.9|5356.9|98
1590746700000|2020-05-29 10:05:00|5372.1|5362.1|5376.6|5366.6|5376.9|5366.9|5369.9|5359.9|113
1590747000000|2020-05-29 10:10:00|5376.9|5366.9|5374.9|5364.9|5379.9|5369.9|5372.6|5362.6|111
1590747300000|2020-05-29 10:15:00|5375.1|5365.1|5378.9|5368.9|5381.6|5371.6|5375.1|5365.1|97
1590747600000|2020-05-29 10:20:00|5379.1|5369.1|5374.9|5364.9|5379.4|5369.4|5373.6|5363.6|77
1590747900000|2020-05-29 10:25:00|5374.6|5364.6|5372.4|5362.4|5376.4|5366.4|5372.1|5362.1|105
1590748200000|2020-05-29 10:30:00|5372.1|5362.1|5372.9|5362.9|5377.9|5367.9|5372.1|5362.1|89
1590748500000|2020-05-29 10:35:00|5372.6|5362.6|5375.6|5365.6|5376.9|5366.9|5368.1|5358.1|116
1590748800000|2020-05-29 10:40:00|5375.9|5365.9|5372.1|5362.1|5376.4|5366.4|5371.1|5361.1|91
1590749100000|2020-05-29 10:45:00|5371.9|5361.9|5370.6|5360.6|5372.1|5362.1|5369.6|5359.6|52
1590749400000|2020-05-29 10:50:00|5370.4|5360.4|5369.9|5359.9|5371.9|5361.9|5367.6|5357.6|69
1590749700000|2020-05-29 10:55:00|5370.1|5360.1|5367.4|5357.4|5371.1|5361.1|5367.1|5357.1|82
1590750000000|2020-05-29 11:00:00|5367.6|5357.6|5364.1|5354.1|5367.6|5357.6|5363.6|5353.6|88
1590750300000|2020-05-29 11:05:00|5364.4|5354.4|5362.4|5352.4|5365.6|5355.6|5362.4|5352.4|68
1590750600000|2020-05-29 11:10:00|5362.1|5352.1|5364.9|5354.9|5364.9|5354.9|5360.1|5350.1|68
1590750900000|2020-05-29 11:15:00|5365.1|5355.1|5363.4|5353.4|5365.9|5355.9|5362.4|5352.4|87
1590751200000|2020-05-29 11:20:00|5363.1|5353.1|5366.4|5356.4|5366.6|5356.6|5362.9|5352.9|82
1590751500000|2020-05-29 11:25:00|5365.4|5355.4|5367.6|5357.6|5367.6|5357.6|5362.1|5352.1|68
1590751800000|2020-05-29 11:30:00|5366.4|5356.4|5363.1|5353.1|5366.6|5356.6|5359.1|5349.1|204
1590752100000|2020-05-29 11:35:00|5363.6|5353.6|5364.4|5354.4|5367.1|5357.1|5362.9|5352.9|85
1590752400000|2020-05-29 11:40:00|5365.1|5355.1|5365.4|5355.4|5366.6|5356.6|5363.6|5353.6|84
1590752700000|2020-05-29 11:45:00|5365.6|5355.6|5367.1|5357.1|5368.1|5358.1|5361.6|5351.6|104
1590753000000|2020-05-29 11:50:00|5367.4|5357.4|5363.9|5353.9|5367.6|5357.6|5362.9|5352.9|107
1590753300000|2020-05-29 11:55:00|5363.6|5353.6|5365.9|5355.9|5367.1|5357.1|5362.9|5352.9|55
1590753600000|2020-05-29 12:00:00|5366.1|5356.1|5376.4|5366.4|5376.4|5366.4|5365.9|5355.9|100
1590753900000|2020-05-29 12:05:00|5376.9|5366.9|5375.6|5365.6|5377.9|5367.9|5373.1|5363.1|117
1590754200000|2020-05-29 12:10:00|5375.9|5365.9|5365.9|5355.9|5377.9|5367.9|5364.6|5354.6|108
1590754500000|2020-05-29 12:15:00|5366.1|5356.1|5361.1|5351.1|5367.9|5357.9|5357.4|5347.4|89
1590754800000|2020-05-29 12:20:00|5360.9|5350.9|5358.6|5348.6|5365.1|5355.1|5356.9|5346.9|120
1590755100000|2020-05-29 12:25:00|5358.9|5348.9|5361.6|5351.6|5362.9|5352.9|5357.9|5347.9|134
1590755400000|2020-05-29 12:30:00|5361.9|5351.9|5360.4|5350.4|5362.4|5352.4|5357.6|5347.6|91
1590755700000|2020-05-29 12:35:00|5360.1|5350.1|5364.4|5354.4|5366.1|5356.1|5359.6|5349.6|62
1590756000000|2020-05-29 12:40:00|5364.1|5354.1|5366.1|5356.1|5367.9|5357.9|5363.6|5353.6|84
1590756300000|2020-05-29 12:45:00|5365.9|5355.9|5367.4|5357.4|5368.1|5358.1|5364.1|5354.1|114
1590756600000|2020-05-29 12:50:00|5367.6|5357.6|5369.6|5359.6|5370.6|5360.6|5366.1|5356.1|83
1590756900000|2020-05-29 12:55:00|5369.9|5359.9|5373.1|5363.1|5373.1|5363.1|5369.6|5359.6|99
1590757200000|2020-05-29 13:00:00|5372.9|5362.9|5364.4|5354.4|5373.4|5363.4|5364.4|5354.4|265
1590757500000|2020-05-29 13:05:00|5364.6|5354.6|5368.4|5358.4|5372.1|5362.1|5360.6|5350.6|200
1590757800000|2020-05-29 13:10:00|5367.6|5357.6|5364.6|5354.6|5369.4|5359.4|5359.9|5349.9|208
1590758100000|2020-05-29 13:15:00|5364.9|5354.9|5363.4|5353.4|5368.9|5358.9|5362.6|5352.6|133
1590758400000|2020-05-29 13:20:00|5363.1|5353.1|5354.6|5344.6|5363.1|5353.1|5353.9|5343.9|124
1590758700000|2020-05-29 13:25:00|5355.1|5345.1|5351.1|5341.1|5356.6|5346.6|5349.9|5339.9|106
1590759000000|2020-05-29 13:30:00|5350.9|5340.9|5351.1|5341.1|5354.1|5344.1|5347.4|5337.4|252
1590759300000|2020-05-29 13:35:00|5351.4|5341.4|5352.9|5342.9|5356.4|5346.4|5348.6|5338.6|270
1590759600000|2020-05-29 13:40:00|5352.6|5342.6|5355.9|5345.9|5356.9|5346.9|5350.9|5340.9|167
1590759900000|2020-05-29 13:45:00|5355.6|5345.6|5349.6|5339.6|5355.6|5345.6|5348.6|5338.6|170
1590760200000|2020-05-29 13:50:00|5349.9|5339.9|5355.6|5345.6|5359.6|5349.6|5349.6|5339.6|151
1590760500000|2020-05-29 13:55:00|5355.9|5345.9|5353.9|5343.9|5356.9|5346.9|5350.4|5340.4|147
1590760800000|2020-05-29 14:00:00|5354.1|5344.1|5358.9|5348.9|5358.9|5348.9|5350.6|5340.6|255
1590761100000|2020-05-29 14:05:00|5358.6|5348.6|5358.1|5348.1|5362.4|5352.4|5352.9|5342.9|215
1590761400000|2020-05-29 14:10:00|5358.4|5348.4|5360.9|5350.9|5362.6|5352.6|5356.4|5346.4|226
1590761700000|2020-05-29 14:15:00|5361.1|5351.1|5364.4|5354.4|5366.6|5356.6|5358.6|5348.6|233
1590762000000|2020-05-29 14:20:00|5364.6|5354.6|5358.6|5348.6|5366.9|5356.9|5357.4|5347.4|184
1590762300000|2020-05-29 14:25:00|5358.4|5348.4|5349.4|5339.4|5359.4|5349.4|5347.6|5337.6|233
1590762600000|2020-05-29 14:30:00|5350.1|5340.1|5352.1|5342.1|5354.6|5344.6|5347.6|5337.6|271
1590762900000|2020-05-29 14:35:00|5351.9|5341.9|5353.9|5343.9|5357.1|5347.1|5349.4|5339.4|175
1590763200000|2020-05-29 14:40:00|5353.6|5343.6|5360.1|5350.1|5360.9|5350.9|5352.9|5342.9|158
1590763500000|2020-05-29 14:45:00|5360.6|5350.6|5357.6|5347.6|5363.1|5353.1|5351.9|5341.9|200
1590763800000|2020-05-29 14:50:00|5357.4|5347.4|5356.9|5346.9|5362.6|5352.6|5356.4|5346.4|167
1590764100000|2020-05-29 14:55:00|5357.1|5347.1|5357.1|5347.1|5359.4|5349.4|5354.6|5344.6|209
1590764400000|2020-05-29 15:00:00|5357.4|5347.4|5353.9|5343.9|5359.6|5349.6|5351.1|5341.1|170
1590764700000|2020-05-29 15:05:00|5354.1|5344.1|5352.4|5342.4|5357.1|5347.1|5351.6|5341.6|172
1590765000000|2020-05-29 15:10:00|5352.1|5342.1|5357.9|5347.9|5358.6|5348.6|5351.6|5341.6|187
1590765300000|2020-05-29 15:15:00|5356.9|5346.9|5358.9|5348.9|5360.6|5350.6|5356.6|5346.6|158
1590765600000|2020-05-29 15:20:00|5359.1|5349.1|5366.9|5356.9|5368.6|5358.6|5359.1|5349.1|157
1590765900000|2020-05-29 15:25:00|5367.1|5357.1|5368.6|5358.6|5369.1|5359.1|5362.6|5352.6|161
1590766200000|2020-05-29 15:30:00|5368.9|5358.9|5375.1|5365.1|5375.6|5365.6|5366.6|5356.6|166
1590766500000|2020-05-29 15:35:00|5375.6|5365.6|5374.9|5364.9|5377.4|5367.4|5372.6|5362.6|192
1590766800000|2020-05-29 15:40:00|5375.1|5365.1|5371.1|5361.1|5375.6|5365.6|5369.9|5359.9|163
1590767100000|2020-05-29 15:45:00|5370.9|5360.9|5382.9|5372.9|5384.6|5374.6|5370.9|5360.9|328
1590767400000|2020-05-29 15:50:00|5381.6|5371.6|5383.1|5373.1|5384.4|5374.4|5379.4|5369.4|114
1590767700000|2020-05-29 15:55:00|5383.4|5373.4|5382.4|5372.4|5389.4|5379.4|5379.9|5369.9|158
1590768000000|2020-05-29 16:00:00|5382.6|5372.6|5380.9|5370.9|5384.6|5374.6|5378.9|5368.9|121
1590768300000|2020-05-29 16:05:00|5380.6|5370.6|5376.6|5366.6|5382.1|5372.1|5374.9|5364.9|88
1590768600000|2020-05-29 16:10:00|5377.1|5367.1|5375.1|5365.1|5379.6|5369.6|5375.1|5365.1|86
1590768900000|2020-05-29 16:15:00|5374.9|5364.9|5371.6|5361.6|5375.6|5365.6|5369.4|5359.4|125
1590769200000|2020-05-29 16:20:00|5371.4|5361.4|5377.6|5367.6|5378.1|5368.1|5370.6|5360.6|60
1590769500000|2020-05-29 16:25:00|5377.4|5367.4|5383.1|5373.1|5383.6|5373.6|5376.6|5366.6|66
1590769800000|2020-05-29 16:30:00|5382.9|5372.9|5380.4|5370.4|5384.1|5374.1|5378.6|5368.6|90
1590770100000|2020-05-29 16:35:00|5380.1|5370.1|5376.9|5366.9|5382.6|5372.6|5376.4|5366.4|94
1590770400000|2020-05-29 16:40:00|5377.4|5367.4|5377.8|5367.8|5379.4|5369.4|5376.9|5366.9|90
1590770700000|2020-05-29 16:45:00|5377.6|5367.6|5377.1|5367.1|5378.6|5368.6|5375.1|5365.1|120
1590771000000|2020-05-29 16:50:00|5376.9|5366.9|5369.4|5359.4|5377.6|5367.6|5365.9|5355.9|158
1590771300000|2020-05-29 16:55:00|5369.1|5359.1|5387.8|5377.8|5390.9|5380.9|5367.3|5357.3|352
1590969600000|2020-06-01 00:00:00|5389.8|5374|5400.4|5390.4|5402.8|5392.8|5389.8|5374|28
1590969900000|2020-06-01 00:05:00|5400.6|5390.6|5407.6|5397.6|5407.9|5397.9|5400.6|5390.6|56
1590970200000|2020-06-01 00:10:00|5407.8|5397.8|5406.6|5396.6|5408.9|5398.9|5405.1|5395.1|82
1590970500000|2020-06-01 00:15:00|5406.9|5396.9|5419.6|5409.6|5422.1|5412.1|5406.9|5396.9|126
1590970800000|2020-06-01 00:20:00|5419.4|5409.4|5424.4|5414.4|5426.8|5416.8|5418.1|5408.1|87
1590971100000|2020-06-01 00:25:00|5424.8|5414.8|5423.6|5413.6|5426.9|5416.9|5421.4|5411.4|102
1590971400000|2020-06-01 00:30:00|5423.8|5413.8|5423.1|5413.1|5427.6|5417.6|5422.1|5412.1|87
1590971700000|2020-06-01 00:35:00|5423.3|5413.3|5422.4|5412.4|5423.3|5413.3|5421.1|5411.1|38
1590972000000|2020-06-01 00:40:00|5422.1|5412.1|5421.4|5411.4|5423.6|5413.6|5421.4|5411.4|41
1590972300000|2020-06-01 00:45:00|5420.9|5410.9|5420.4|5410.4|5422.1|5412.1|5417.1|5407.1|69
1590972600000|2020-06-01 00:50:00|5420.6|5410.6|5425.5|5415.5|5425.9|5415.9|5420.1|5410.1|97
1590972900000|2020-06-01 00:55:00|5425.1|5415.1|5424.1|5414.1|5425.4|5415.4|5421.4|5411.4|56
1590973200000|2020-06-01 01:00:00|5423.1|5413.1|5422.1|5412.1|5426.4|5416.4|5413.6|5403.6|371
1590973500000|2020-06-01 01:05:00|5421.9|5411.9|5427.9|5417.9|5428.6|5418.6|5421.9|5411.9|195
1590973800000|2020-06-01 01:10:00|5428.1|5418.1|5423.1|5413.1|5429.6|5419.6|5422.1|5412.1|169
1590974100000|2020-06-01 01:15:00|5423.6|5413.6|5437.4|5427.4|5437.9|5427.9|5423.6|5413.6|365
1590974400000|2020-06-01 01:20:00|5437.6|5427.6|5445.1|5435.1|5448.4|5438.4|5430.8|5420.8|309
1590974700000|2020-06-01 01:25:00|5444.9|5434.9|5441.1|5431.1|5449.6|5439.6|5439.6|5429.6|241
1590975000000|2020-06-01 01:30:00|5441.5|5431.5|5444.1|5434.1|5449.9|5439.9|5441.5|5431.5|269
1590975300000|2020-06-01 01:35:00|5444.4|5434.4|5442.9|5432.9|5445.9|5435.9|5440|5430|192
1590975600000|2020-06-01 01:40:00|5443.1|5433.1|5449.1|5439.1|5451.6|5441.6|5443.1|5433.1|240
1590975900000|2020-06-01 01:45:00|5449.4|5439.4|5454.4|5444.4|5458.9|5448.9|5449.4|5439.4|226
1590976200000|2020-06-01 01:50:00|5454.6|5444.6|5450.4|5440.4|5456.1|5446.1|5449.4|5439.4|159
1590976500000|2020-06-01 01:55:00|5450.6|5440.6|5448.6|5438.6|5453.6|5443.6|5446.1|5436.1|163
1590976800000|2020-06-01 02:00:00|5448.4|5438.4|5445.1|5435.1|5449.4|5439.4|5443.4|5433.4|134
1590977100000|2020-06-01 02:05:00|5444.9|5434.9|5442.3|5432.3|5445.9|5435.9|5441.9|5431.9|120
1590977400000|2020-06-01 02:10:00|5442.5|5432.5|5440.4|5430.4|5443.4|5433.4|5440.4|5430.4|100
1590977700000|2020-06-01 02:15:00|5440.6|5430.6|5445.1|5435.1|5445.4|5435.4|5440.4|5430.4|73
1590978000000|2020-06-01 02:20:00|5444.9|5434.9|5441.1|5431.1|5444.9|5434.9|5439.8|5429.8|87
1590978300000|2020-06-01 02:25:00|5441.4|5431.4|5441.4|5431.4|5442.9|5432.9|5439.9|5429.9|55
1590978600000|2020-06-01 02:30:00|5441.6|5431.6|5435.9|5425.9|5441.9|5431.9|5435.9|5425.9|117
1590978900000|2020-06-01 02:35:00|5436.6|5426.6|5438.4|5428.4|5439.9|5429.9|5436.6|5426.6|65
1590979200000|2020-06-01 02:40:00|5438.6|5428.6|5445.6|5435.6|5445.6|5435.6|5438.4|5428.4|67
1590979500000|2020-06-01 02:45:00|5445.9|5435.9|5444.8|5434.8|5447.4|5437.4|5443.4|5433.4|103
1590979800000|2020-06-01 02:50:00|5444.6|5434.6|5440.4|5430.4|5445.6|5435.6|5439.6|5429.6|109
1590980100000|2020-06-01 02:55:00|5439.9|5429.9|5441.1|5431.1|5442.4|5432.4|5438.9|5428.9|81
1590980400000|2020-06-01 03:00:00|5440.9|5430.9|5440.9|5430.9|5443.4|5433.4|5439.6|5429.6|95
1590980700000|2020-06-01 03:05:00|5441.1|5431.1|5437.9|5427.9|5441.9|5431.9|5437|5427|125
1590981000000|2020-06-01 03:10:00|5437.6|5427.6|5435.9|5425.9|5438.4|5428.4|5435.4|5425.4|103
1590981300000|2020-06-01 03:15:00|5436.1|5426.1|5435.5|5425.5|5437.4|5427.4|5435.1|5425.1|80
1590981600000|2020-06-01 03:20:00|5435.9|5425.9|5436.9|5426.9|5438.4|5428.4|5434.9|5424.9|64
1590981900000|2020-06-01 03:25:00|5436.6|5426.6|5435.9|5425.9|5437.9|5427.9|5434.6|5424.6|92
1590982200000|2020-06-01 03:30:00|5435.6|5425.6|5434.9|5424.9|5435.9|5425.9|5432.9|5422.9|77
1590982500000|2020-06-01 03:35:00|5434.6|5424.6|5435.6|5425.6|5435.9|5425.9|5432.9|5422.9|49
1590982800000|2020-06-01 03:40:00|5435.3|5425.3|5436.4|5426.4|5437.8|5427.8|5434.1|5424.1|33
1590983100000|2020-06-01 03:45:00|5436.6|5426.6|5435.9|5425.9|5436.6|5426.6|5434.8|5424.8|38
1590983400000|2020-06-01 03:50:00|5436|5426|5433.9|5423.9|5436.3|5426.3|5433.9|5423.9|24
1590983700000|2020-06-01 03:55:00|5433.8|5423.8|5433.4|5423.4|5434.4|5424.4|5432.6|5422.6|35
1590984000000|2020-06-01 04:00:00|5433.6|5423.6|5435.5|5425.5|5435.5|5425.5|5432.9|5422.9|22
1590984300000|2020-06-01 04:05:00|5435.6|5425.6|5439.1|5429.1|5440.4|5430.4|5435.6|5425.6|38
1590984600000|2020-06-01 04:10:00|5439.3|5429.3|5440.4|5430.4|5440.4|5430.4|5438.9|5428.9|22
1590984900000|2020-06-01 04:15:00|5441.1|5431.1|5439.9|5429.9|5441.1|5431.1|5439.4|5429.4|11
1590985200000|2020-06-01 04:20:00|5439.6|5429.6|5440.6|5430.6|5440.6|5430.6|5439.6|5429.6|9
1590985500000|2020-06-01 04:25:00|5440.9|5430.9|5442.9|5432.9|5442.9|5432.9|5440.9|5430.9|14
1590985800000|2020-06-01 04:30:00|5442.6|5432.6|5441.6|5431.6|5442.6|5432.6|5441.1|5431.1|22
1590986100000|2020-06-01 04:35:00|5441.8|5431.8|5440.9|5430.9|5442.1|5432.1|5440.4|5430.4|33
1590986400000|2020-06-01 04:40:00|5441.1|5431.1|5440.9|5430.9|5441.6|5431.6|5440.6|5430.6|22
1590986700000|2020-06-01 04:45:00|5441.1|5431.1|5439.6|5429.6|5441.5|5431.5|5439.5|5429.5|17
1590987000000|2020-06-01 04:50:00|5439.9|5429.9|5441.4|5431.4|5441.9|5431.9|5439.4|5429.4|21
1590987300000|2020-06-01 04:55:00|5441.6|5431.6|5441.9|5431.9|5442.6|5432.6|5440.6|5430.6|18
1590987600000|2020-06-01 05:00:00|5441.6|5431.6|5442.1|5432.1|5443.1|5433.1|5440.6|5430.6|25
1590987900000|2020-06-01 05:05:00|5442|5432|5441.4|5431.4|5442.4|5432.4|5436.9|5426.9|94
1590988200000|2020-06-01 05:10:00|5441.6|5431.6|5444.9|5434.9|5445.9|5435.9|5441.1|5431.1|99
1590988500000|2020-06-01 05:15:00|5444.6|5434.6|5443.9|5433.9|5444.9|5434.9|5442.9|5432.9|60
1590988800000|2020-06-01 05:20:00|5443.6|5433.6|5446.1|5436.1|5448.9|5438.9|5442.9|5432.9|96
1590989100000|2020-06-01 05:25:00|5445.9|5435.9|5445.6|5435.6|5446.9|5436.9|5444.9|5434.9|80
1590989400000|2020-06-01 05:30:00|5445.9|5435.9|5441.6|5431.6|5445.9|5435.9|5440.3|5430.3|175
1590989700000|2020-06-01 05:35:00|5441.9|5431.9|5445.4|5435.4|5445.6|5435.6|5439.6|5429.6|143
1590990000000|2020-06-01 05:40:00|5445.6|5435.6|5458.6|5448.6|5458.9|5448.9|5445.4|5435.4|228
1590990300000|2020-06-01 05:45:00|5458.9|5448.9|5448.4|5438.4|5462.4|5452.4|5448.1|5438.1|194
1590990600000|2020-06-01 05:50:00|5448.9|5438.9|5451.1|5441.1|5453.1|5443.1|5448.8|5438.8|151
1590990900000|2020-06-01 05:55:00|5450.9|5440.9|5451.8|5441.8|5452.9|5442.9|5450.1|5440.1|86
1590991200000|2020-06-01 06:00:00|5451.6|5441.6|5451.6|5441.6|5453.3|5443.3|5448.6|5438.6|157
1590991500000|2020-06-01 06:05:00|5451.9|5441.9|5457.4|5447.4|5461.1|5451.1|5451.3|5441.3|172
1590991800000|2020-06-01 06:10:00|5457.6|5447.6|5453.9|5443.9|5458.6|5448.6|5452.9|5442.9|147
1590992100000|2020-06-01 06:15:00|5454.4|5444.4|5455.1|5445.1|5458.1|5448.1|5453.9|5443.9|118
1590992400000|2020-06-01 06:20:00|5454.9|5444.9|5452.5|5442.5|5454.9|5444.9|5448.4|5438.4|139
1590992700000|2020-06-01 06:25:00|5452.1|5442.1|5457.9|5447.9|5461.6|5451.6|5451.4|5441.4|136
1590993000000|2020-06-01 06:30:00|5457.6|5447.6|5454.8|5444.8|5458.4|5448.4|5454.8|5444.8|122
1590993300000|2020-06-01 06:35:00|5455|5445|5457.6|5447.6|5459.9|5449.9|5453.4|5443.4|135
1590993600000|2020-06-01 06:40:00|5457.4|5447.4|5458.9|5448.9|5459.8|5449.8|5455|5445|141
1590993900000|2020-06-01 06:45:00|5458.6|5448.6|5458.5|5448.5|5461.4|5451.4|5456.8|5446.8|133
1590994200000|2020-06-01 06:50:00|5458.3|5448.3|5454.6|5444.6|5458.3|5448.3|5453.1|5443.1|132
1590994500000|2020-06-01 06:55:00|5454.1|5444.1|5458.9|5448.9|5459.1|5449.1|5451.1|5441.1|146
1590994800000|2020-06-01 07:00:00|5459.1|5449.1|5450.9|5440.9|5459.1|5449.1|5447.4|5437.4|152
1590995100000|2020-06-01 07:05:00|5451.1|5441.1|5441.6|5431.6|5452.4|5442.4|5438.9|5428.9|128
1590995400000|2020-06-01 07:10:00|5441.9|5431.9|5442.9|5432.9|5447.1|5437.1|5441.1|5431.1|110
1590995700000|2020-06-01 07:15:00|5443.4|5433.4|5442.4|5432.4|5445.4|5435.4|5435.4|5425.4|145
1590996000000|2020-06-01 07:20:00|5442.6|5432.6|5438.6|5428.6|5444.1|5434.1|5436.4|5426.4|92
1590996300000|2020-06-01 07:25:00|5438.9|5428.9|5442.6|5432.6|5443.6|5433.6|5437.9|5427.9|120
1590996600000|2020-06-01 07:30:00|5442.4|5432.4|5443.6|5433.6|5445.1|5435.1|5441.1|5431.1|91
1590996900000|2020-06-01 07:35:00|5443.9|5433.9|5440.9|5430.9|5444.6|5434.6|5438.1|5428.1|127
1590997200000|2020-06-01 07:40:00|5441.4|5431.4|5444.4|5434.4|5445.1|5435.1|5439.9|5429.9|89
1590997500000|2020-06-01 07:45:00|5444.6|5434.6|5445.1|5435.1|5445.9|5435.9|5443.9|5433.9|66
1590997800000|2020-06-01 07:50:00|5445.4|5435.4|5446.9|5436.9|5447.1|5437.1|5441.4|5431.4|75
1590998100000|2020-06-01 07:55:00|5446.6|5436.6|5443.4|5433.4|5449.1|5439.1|5443.4|5433.4|67
1590998400000|2020-06-01 08:00:00|5443.9|5433.9|5443.9|5433.9|5445.6|5435.6|5441.9|5431.9|66
1590998700000|2020-06-01 08:05:00|5444.1|5434.1|5432.4|5422.4|5448.1|5438.1|5418.6|5408.6|262
1590999000000|2020-06-01 08:10:00|5432.1|5422.1|5420.6|5410.6|5433.1|5423.1|5416.1|5406.1|276
1590999300000|2020-06-01 08:15:00|5420.4|5410.4|5407.9|5397.9|5420.4|5410.4|5403.9|5393.9|332
1590999600000|2020-06-01 08:20:00|5407.6|5397.6|5403.6|5393.6|5409.4|5399.4|5401.9|5391.9|184
1590999900000|2020-06-01 08:25:00|5403.4|5393.4|5409.1|5399.1|5409.6|5399.6|5399.9|5389.9|145
1591000200000|2020-06-01 08:30:00|5408.9|5398.9|5413.6|5403.6|5414.4|5404.4|5406.4|5396.4|156
1591000500000|2020-06-01 08:35:00|5413.4|5403.4|5418.9|5408.9|5419.9|5409.9|5412.6|5402.6|137
1591000800000|2020-06-01 08:40:00|5418.6|5408.6|5413.9|5403.9|5418.6|5408.6|5410.4|5400.4|81
1591001100000|2020-06-01 08:45:00|5413.6|5403.6|5414.4|5404.4|5414.9|5404.9|5410.9|5400.9|106
1591001400000|2020-06-01 08:50:00|5414.6|5404.6|5417.9|5407.9|5419.9|5409.9|5414.6|5404.6|98
1591001700000|2020-06-01 08:55:00|5417.6|5407.6|5415.1|5405.1|5419.9|5409.9|5413.6|5403.6|104
1591002000000|2020-06-01 09:00:00|5414.9|5404.9|5418.6|5408.6|5419.9|5409.9|5411.9|5401.9|103
1591002300000|2020-06-01 09:05:00|5418.4|5408.4|5419.1|5409.1|5419.6|5409.6|5415.9|5405.9|67
1591002600000|2020-06-01 09:10:00|5419.9|5409.9|5420.6|5410.6|5420.6|5410.6|5415.4|5405.4|75
1591002900000|2020-06-01 09:15:00|5420.9|5410.9|5422.6|5412.6|5423.4|5413.4|5420.4|5410.4|37
1591003200000|2020-06-01 09:20:00|5422.9|5412.9|5417.6|5407.6|5424.4|5414.4|5416.6|5406.6|70
1591003500000|2020-06-01 09:25:00|5417.9|5407.9|5412.9|5402.9|5419.9|5409.9|5411.9|5401.9|93
1591003800000|2020-06-01 09:30:00|5412.6|5402.6|5410.9|5400.9|5413.6|5403.6|5409.9|5399.9|69
1591004100000|2020-06-01 09:35:00|5410.6|5400.6|5408.6|5398.6|5410.6|5400.6|5407.6|5397.6|49
1591004400000|2020-06-01 09:40:00|5408.4|5398.4|5409.4|5399.4|5410.9|5400.9|5405.6|5395.6|63
1591004700000|2020-06-01 09:45:00|5409.1|5399.1|5408.9|5398.9|5410.6|5400.6|5405.9|5395.9|56
1591005000000|2020-06-01 09:50:00|5408.4|5398.4|5406.1|5396.1|5409.1|5399.1|5405.6|5395.6|65
1591005300000|2020-06-01 09:55:00|5406.4|5396.4|5406.6|5396.6|5408.1|5398.1|5406.1|5396.1|78
1591005600000|2020-06-01 10:00:00|5406.9|5396.9|5402.6|5392.6|5407.1|5397.1|5400.9|5390.9|80
1591005900000|2020-06-01 10:05:00|5402.9|5392.9|5401.9|5391.9|5403.4|5393.4|5401.4|5391.4|57
1591006200000|2020-06-01 10:10:00|5401.6|5391.6|5401.6|5391.6|5404.4|5394.4|5399.6|5389.6|71
1591006500000|2020-06-01 10:15:00|5401.4|5391.4|5402.9|5392.9|5402.9|5392.9|5400.6|5390.6|44
1591006800000|2020-06-01 10:20:00|5403.1|5393.1|5406.4|5396.4|5406.6|5396.6|5402.1|5392.1|65
1591007100000|2020-06-01 10:25:00|5406.6|5396.6|5404.9|5394.9|5407.1|5397.1|5404.1|5394.1|52
1591007400000|2020-06-01 10:30:00|5405.4|5395.4|5404.1|5394.1|5405.6|5395.6|5401.1|5391.1|116
1591007700000|2020-06-01 10:35:00|5404.6|5394.6|5407.4|5397.4|5408.4|5398.4|5404.4|5394.4|71
1591008000000|2020-06-01 10:40:00|5407.1|5397.1|5405.9|5395.9|5407.9|5397.9|5404.9|5394.9|73
1591008300000|2020-06-01 10:45:00|5406.1|5396.1|5407.4|5397.4|5408.4|5398.4|5406.1|5396.1|72
1591008600000|2020-06-01 10:50:00|5407.1|5397.1|5410.9|5400.9|5410.9|5400.9|5407.1|5397.1|54
1591008900000|2020-06-01 10:55:00|5410.6|5400.6|5408.1|5398.1|5411.1|5401.1|5406.4|5396.4|40
1591009200000|2020-06-01 11:00:00|5408.4|5398.4|5409.4|5399.4|5411.6|5401.6|5408.4|5398.4|49
1591009500000|2020-06-01 11:05:00|5409.6|5399.6|5404.4|5394.4|5409.9|5399.9|5402.4|5392.4|92
1591009800000|2020-06-01 11:10:00|5404.6|5394.6|5408.4|5398.4|5408.9|5398.9|5403.4|5393.4|120
1591010100000|2020-06-01 11:15:00|5408.1|5398.1|5407.9|5397.9|5408.6|5398.6|5405.1|5395.1|102
1591010400000|2020-06-01 11:20:00|5408.1|5398.1|5404.6|5394.6|5408.6|5398.6|5403.4|5393.4|126
1591010700000|2020-06-01 11:25:00|5404.9|5394.9|5407.9|5397.9|5408.6|5398.6|5404.1|5394.1|88
1591011000000|2020-06-01 11:30:00|5408.1|5398.1|5407.1|5397.1|5411.6|5401.6|5406.4|5396.4|136
1591011300000|2020-06-01 11:35:00|5406.9|5396.9|5412.9|5402.9|5412.9|5402.9|5406.1|5396.1|84
1591011600000|2020-06-01 11:40:00|5412.6|5402.6|5410.1|5400.1|5416.9|5406.9|5410.1|5400.1|83
1591011900000|2020-06-01 11:45:00|5409.6|5399.6|5411.4|5401.4|5411.9|5401.9|5408.6|5398.6|57
1591012200000|2020-06-01 11:50:00|5410.9|5400.9|5409.1|5399.1|5412.6|5402.6|5409.1|5399.1|52
1591012500000|2020-06-01 11:55:00|5409.4|5399.4|5409.9|5399.9|5410.9|5400.9|5408.9|5398.9|69
1591012800000|2020-06-01 12:00:00|5409.6|5399.6|5401.6|5391.6|5412.1|5402.1|5401.6|5391.6|145
1591013100000|2020-06-01 12:05:00|5401.9|5391.9|5398.9|5388.9|5408.4|5398.4|5398.6|5388.6|158
1591013400000|2020-06-01 12:10:00|5399.1|5389.1|5401.4|5391.4|5403.6|5393.6|5393.6|5383.6|206
1591013700000|2020-06-01 12:15:00|5401.6|5391.6|5398.9|5388.9|5404.1|5394.1|5394.9|5384.9|202
1591014000000|2020-06-01 12:20:00|5398.6|5388.6|5397.4|5387.4|5401.1|5391.1|5396.9|5386.9|138
1591014300000|2020-06-01 12:25:00|5396.9|5386.9|5401.4|5391.4|5401.6|5391.6|5396.9|5386.9|99
1591014600000|2020-06-01 12:30:00|5401.6|5391.6|5402.4|5392.4|5404.6|5394.6|5399.4|5389.4|182
1591014900000|2020-06-01 12:35:00|5402.1|5392.1|5399.6|5389.6|5406.1|5396.1|5399.4|5389.4|142
1591015200000|2020-06-01 12:40:00|5399.9|5389.9|5403.1|5393.1|5403.9|5393.9|5399.1|5389.1|64
1591015500000|2020-06-01 12:45:00|5403.4|5393.4|5406.9|5396.9|5407.4|5397.4|5402.1|5392.1|69
1591015800000|2020-06-01 12:50:00|5407.1|5397.1|5406.9|5396.9|5410.1|5400.1|5405.1|5395.1|92
1591016100000|2020-06-01 12:55:00|5407.4|5397.4|5406.1|5396.1|5408.1|5398.1|5405.6|5395.6|92
1591016400000|2020-06-01 13:00:00|5405.6|5395.6|5412.1|5402.1|5413.6|5403.6|5402.9|5392.9|257
1591016700000|2020-06-01 13:05:00|5411.9|5401.9|5407.9|5397.9|5413.6|5403.6|5404.4|5394.4|230
1591017000000|2020-06-01 13:10:00|5407.6|5397.6|5400.1|5390.1|5407.6|5397.6|5398.6|5388.6|196
1591017300000|2020-06-01 13:15:00|5399.9|5389.9|5400.1|5390.1|5401.4|5391.4|5390.6|5380.6|310
1591017600000|2020-06-01 13:20:00|5399.9|5389.9|5402.9|5392.9|5404.4|5394.4|5395.1|5385.1|230
1591017900000|2020-06-01 13:25:00|5402.6|5392.6|5403.9|5393.9|5404.4|5394.4|5400.4|5390.4|176
1591018200000|2020-06-01 13:30:00|5404.1|5394.1|5409.4|5399.4|5411.4|5401.4|5400.1|5390.1|278
1591018500000|2020-06-01 13:35:00|5409.6|5399.6|5422.6|5412.6|5422.9|5412.9|5408.6|5398.6|289
1591018800000|2020-06-01 13:40:00|5422.9|5412.9|5421.9|5411.9|5422.9|5412.9|5418.9|5408.9|211
1591019100000|2020-06-01 13:45:00|5422.1|5412.1|5420.6|5410.6|5423.6|5413.6|5417.1|5407.1|204
1591019400000|2020-06-01 13:50:00|5420.9|5410.9|5418.9|5408.9|5423.4|5413.4|5418.9|5408.9|131
1591019700000|2020-06-01 13:55:00|5419.4|5409.4|5422.6|5412.6|5425.1|5415.1|5419.1|5409.1|131
1591020000000|2020-06-01 14:00:00|5422.9|5412.9|5428.1|5418.1|5429.1|5419.1|5420.6|5410.6|178
1591020300000|2020-06-01 14:05:00|5428.4|5418.4|5437.1|5427.1|5441.1|5431.1|5428.4|5418.4|248
1591020600000|2020-06-01 14:10:00|5437.4|5427.4|5450.8|5440.8|5452.8|5442.8|5437.4|5427.4|305
1591020900000|2020-06-01 14:15:00|5451|5441|5452.6|5442.6|5457|5447|5449.9|5439.9|334
1591021200000|2020-06-01 14:20:00|5452.8|5442.8|5455|5445|5457|5447|5450.4|5440.4|227
1591021500000|2020-06-01 14:25:00|5454.9|5444.9|5457.3|5447.3|5458.1|5448.1|5453.4|5443.4|184
1591021800000|2020-06-01 14:30:00|5457.4|5447.4|5458.4|5448.4|5459.4|5449.4|5455.9|5445.9|199
1591022100000|2020-06-01 14:35:00|5458.5|5448.5|5452.8|5442.8|5459.1|5449.1|5450.9|5440.9|257
1591022400000|2020-06-01 14:40:00|5452.9|5442.9|5454.1|5444.1|5455.1|5445.1|5451.3|5441.3|235
1591022700000|2020-06-01 14:45:00|5453.9|5443.9|5451.9|5441.9|5454.4|5444.4|5451.3|5441.3|183
1591023000000|2020-06-01 14:50:00|5452.1|5442.1|5455.5|5445.5|5457.6|5447.6|5451.4|5441.4|148
1591023300000|2020-06-01 14:55:00|5455.8|5445.8|5474.4|5464.4|5476.8|5466.8|5455.8|5445.8|237
1591023600000|2020-06-01 15:00:00|5474.5|5464.5|5473|5463|5477.3|5467.3|5471.4|5461.4|283
1591023900000|2020-06-01 15:05:00|5472.9|5462.9|5476.4|5466.4|5479|5469|5471.5|5461.5|291
1591024200000|2020-06-01 15:10:00|5476.9|5466.9|5475|5465|5478.3|5468.3|5472.1|5462.1|293
1591024500000|2020-06-01 15:15:00|5475.3|5465.3|5471.1|5461.1|5478.1|5468.1|5471.1|5461.1|261
1591024800000|2020-06-01 15:20:00|5471.4|5461.4|5480.6|5470.6|5482.6|5472.6|5471.1|5461.1|199
1591025100000|2020-06-01 15:25:00|5480.9|5470.9|5472.8|5462.8|5482.1|5472.1|5472.8|5462.8|218
1591025400000|2020-06-01 15:30:00|5472.9|5462.9|5482.4|5472.4|5482.4|5472.4|5471.4|5461.4|179
1591025700000|2020-06-01 15:35:00|5482.3|5472.3|5486.8|5476.8|5488.6|5478.6|5481.8|5471.8|215
1591026000000|2020-06-01 15:40:00|5486.5|5476.5|5484.3|5474.3|5486.5|5476.5|5482.6|5472.6|236
1591026300000|2020-06-01 15:45:00|5484.6|5474.6|5491.1|5481.1|5492.9|5482.9|5484.6|5474.6|267
1591026600000|2020-06-01 15:50:00|5490.9|5480.9|5485.6|5475.6|5491.5|5481.5|5483.9|5473.9|222
1591026900000|2020-06-01 15:55:00|5485.4|5475.4|5485.5|5475.5|5488.9|5478.9|5485.3|5475.3|143
1591027200000|2020-06-01 16:00:00|5485.6|5475.6|5483.9|5473.9|5486.1|5476.1|5480.8|5470.8|158
1591027500000|2020-06-01 16:05:00|5484.1|5474.1|5485.4|5475.4|5485.4|5475.4|5481.9|5471.9|110
1591027800000|2020-06-01 16:10:00|5485.3|5475.3|5488.8|5478.8|5490.6|5480.6|5484.8|5474.8|106
1591028100000|2020-06-01 16:15:00|5489|5479|5487.4|5477.4|5489.4|5479.4|5485.9|5475.9|99
1591028400000|2020-06-01 16:20:00|5487.1|5477.1|5481.9|5471.9|5487.8|5477.8|5480.4|5470.4|106
1591028700000|2020-06-01 16:25:00|5481.6|5471.6|5475.5|5465.5|5481.6|5471.6|5475.5|5465.5|98
1591029000000|2020-06-01 16:30:00|5475.6|5465.6|5481.6|5471.6|5481.6|5471.6|5475.5|5465.5|103
1591029300000|2020-06-01 16:35:00|5482.1|5472.1|5482|5472|5483.4|5473.4|5479.5|5469.5|98
1591029600000|2020-06-01 16:40:00|5482.1|5472.1|5483.6|5473.6|5485.1|5475.1|5482.1|5472.1|72
1591029900000|2020-06-01 16:45:00|5483.3|5473.3|5483.1|5473.1|5485.4|5475.4|5482.8|5472.8|93
1591030200000|2020-06-01 16:50:00|5483.4|5473.4|5477.6|5467.6|5484.6|5474.6|5476.4|5466.4|122
1591030500000|2020-06-01 16:55:00|5477.9|5467.9|5480.9|5470.9|5483|5473|5477.9|5467.9|102
1591056000000|2020-06-02 00:00:00|5476.4|5466.4|5480.1|5470.1|5480.1|5470.1|5476.3|5466.3|24
1591056300000|2020-06-02 00:05:00|5479.9|5469.9|5481|5471|5483.4|5473.4|5479.9|5469.9|12
1591056600000|2020-06-02 00:10:00|5481.4|5471.4|5484|5474|5488|5478|5481.4|5471.4|57
1591056900000|2020-06-02 00:15:00|5484.3|5474.3|5486.1|5476.1|5487.4|5477.4|5484.3|5474.3|60
1591057200000|2020-06-02 00:20:00|5486|5476|5485.3|5475.3|5486.9|5476.9|5483.8|5473.8|46
1591057500000|2020-06-02 00:25:00|5485|5475|5483.9|5473.9|5485|5475|5482.3|5472.3|35
1591057800000|2020-06-02 00:30:00|5483.6|5473.6|5486.4|5476.4|5487.8|5477.8|5483.6|5473.6|50
1591058100000|2020-06-02 00:35:00|5486.8|5476.8|5490.4|5480.4|5490.6|5480.6|5483.6|5473.6|64
1591058400000|2020-06-02 00:40:00|5490.1|5480.1|5491.4|5481.4|5494.4|5484.4|5489.8|5479.8|107
1591058700000|2020-06-02 00:45:00|5491.5|5481.5|5491.6|5481.6|5492.5|5482.5|5489.6|5479.6|79
1591059000000|2020-06-02 00:50:00|5491.9|5481.9|5492.6|5482.6|5493.5|5483.5|5491.9|5481.9|62
1591059300000|2020-06-02 00:55:00|5492.4|5482.4|5493.6|5483.6|5495.8|5485.8|5490.8|5480.8|75
1591059600000|2020-06-02 01:00:00|5493.9|5483.9|5482.1|5472.1|5498|5488|5479.9|5469.9|256
1591059900000|2020-06-02 01:05:00|5482.4|5472.4|5485.6|5475.6|5486.6|5476.6|5479.4|5469.4|238
1591060200000|2020-06-02 01:10:00|5485.1|5475.1|5481.4|5471.4|5487.3|5477.3|5479.3|5469.3|127
1591060500000|2020-06-02 01:15:00|5481.6|5471.6|5476.6|5466.6|5482.6|5472.6|5473.8|5463.8|204
1591060800000|2020-06-02 01:20:00|5476.4|5466.4|5477.1|5467.1|5477.6|5467.6|5473.8|5463.8|88
1591061100000|2020-06-02 01:25:00|5476.9|5466.9|5472.1|5462.1|5476.9|5466.9|5470.9|5460.9|174
1591061400000|2020-06-02 01:30:00|5472.4|5462.4|5469.5|5459.5|5476.1|5466.1|5469.3|5459.3|179
1591061700000|2020-06-02 01:35:00|5469.9|5459.9|5472.4|5462.4|5472.8|5462.8|5468.5|5458.5|104
1591062000000|2020-06-02 01:40:00|5472.5|5462.5|5470.4|5460.4|5473.6|5463.6|5469.4|5459.4|73
1591062300000|2020-06-02 01:45:00|5470.9|5460.9|5464|5454|5470.9|5460.9|5464|5454|88
1591062600000|2020-06-02 01:50:00|5463.8|5453.8|5464.6|5454.6|5466.5|5456.5|5463.5|5453.5|77
1591062900000|2020-06-02 01:55:00|5464.4|5454.4|5464.4|5454.4|5466.5|5456.5|5464|5454|70
1591063200000|2020-06-02 02:00:00|5464.3|5454.3|5467|5457|5467.1|5457.1|5463.6|5453.6|69
1591063500000|2020-06-02 02:05:00|5467.1|5457.1|5466.8|5456.8|5467.6|5457.6|5464.3|5454.3|63
1591063800000|2020-06-02 02:10:00|5466.6|5456.6|5462.4|5452.4|5466.6|5456.6|5461.5|5451.5|100
1591064100000|2020-06-02 02:15:00|5462.6|5452.6|5463|5453|5463.4|5453.4|5461.6|5451.6|50
1591064400000|2020-06-02 02:20:00|5462.9|5452.9|5464.1|5454.1|5464.1|5454.1|5462.6|5452.6|28
1591064700000|2020-06-02 02:25:00|5463.9|5453.9|5459.6|5449.6|5463.9|5453.9|5459.6|5449.6|42
1591065000000|2020-06-02 02:30:00|5459.9|5449.9|5463|5453|5463.1|5453.1|5458.4|5448.4|79
1591065300000|2020-06-02 02:35:00|5462.8|5452.8|5459.4|5449.4|5462.8|5452.8|5457.1|5447.1|116
1591065600000|2020-06-02 02:40:00|5459.1|5449.1|5460.9|5450.9|5462.4|5452.4|5458.3|5448.3|90
1591065900000|2020-06-02 02:45:00|5461.1|5451.1|5460.1|5450.1|5461.6|5451.6|5458.9|5448.9|109
1591066200000|2020-06-02 02:50:00|5460.4|5450.4|5456.9|5446.9|5461.6|5451.6|5456|5446|67
1591066500000|2020-06-02 02:55:00|5456.8|5446.8|5457.8|5447.8|5458|5448|5455.4|5445.4|33
1591066800000|2020-06-02 03:00:00|5457.4|5447.4|5458.1|5448.1|5460.8|5450.8|5456.6|5446.6|50
1591067100000|2020-06-02 03:05:00|5458.5|5448.5|5460|5450|5461.8|5451.8|5458.5|5448.5|46
1591067400000|2020-06-02 03:10:00|5460.1|5450.1|5462.5|5452.5|5462.9|5452.9|5459.3|5449.3|32
1591067700000|2020-06-02 03:15:00|5462.1|5452.1|5463.3|5453.3|5465.1|5455.1|5462.1|5452.1|52
1591068000000|2020-06-02 03:20:00|5463|5453|5463.1|5453.1|5465.3|5455.3|5461.5|5451.5|39
1591068300000|2020-06-02 03:25:00|5462.9|5452.9|5458.8|5448.8|5462.9|5452.9|5457.8|5447.8|67
1591068600000|2020-06-02 03:30:00|5458.9|5448.9|5457.8|5447.8|5459.6|5449.6|5457.8|5447.8|35
1591068900000|2020-06-02 03:35:00|5457.6|5447.6|5459.6|5449.6|5460.9|5450.9|5457.6|5447.6|26
1591069200000|2020-06-02 03:40:00|5459.1|5449.1|5461.1|5451.1|5461.3|5451.3|5459.1|5449.1|20
1591069500000|2020-06-02 03:45:00|5460.9|5450.9|5462.3|5452.3|5462.5|5452.5|5460.9|5450.9|34
1591069800000|2020-06-02 03:50:00|5462.5|5452.5|5463.4|5453.4|5463.4|5453.4|5461.8|5451.8|32
1591070100000|2020-06-02 03:55:00|5463.1|5453.1|5463.4|5453.4|5463.6|5453.6|5462.3|5452.3|31
1591070400000|2020-06-02 04:00:00|5463.1|5453.1|5462.3|5452.3|5463.1|5453.1|5462.1|5452.1|10
1591070700000|2020-06-02 04:05:00|5462|5452|5463.3|5453.3|5463.3|5453.3|5461.6|5451.6|21
1591071000000|2020-06-02 04:10:00|5463.5|5453.5|5466.6|5456.6|5467.9|5457.9|5463.5|5453.5|45
1591071300000|2020-06-02 04:15:00|5466.5|5456.5|5464|5454|5466.6|5456.6|5464|5454|19
1591071600000|2020-06-02 04:20:00|5464.3|5454.3|5464.3|5454.3|5464.3|5454.3|5462.6|5452.6|19
1591071900000|2020-06-02 04:25:00|5464|5454|5464.4|5454.4|5464.6|5454.6|5460.3|5450.3|34
1591072200000|2020-06-02 04:30:00|5464.3|5454.3|5466.3|5456.3|5467.5|5457.5|5463.9|5453.9|44
1591072500000|2020-06-02 04:35:00|5466.1|5456.1|5466.6|5456.6|5466.8|5456.8|5465.6|5455.6|16
1591072800000|2020-06-02 04:40:00|5466.4|5456.4|5464.9|5454.9|5466.4|5456.4|5463.6|5453.6|13
1591073100000|2020-06-02 04:45:00|5464.8|5454.8|5463.9|5453.9|5464.8|5454.8|5462.8|5452.8|16
1591073400000|2020-06-02 04:50:00|5463.6|5453.6|5464.6|5454.6|5464.9|5454.9|5463.6|5453.6|6
1591073700000|2020-06-02 04:55:00|5464.5|5454.5|5463.4|5453.4|5464.5|5454.5|5463|5453|12
1591074000000|2020-06-02 05:00:00|5463.6|5453.6|5463.3|5453.3|5464.3|5454.3|5461.6|5451.6|30
1591074300000|2020-06-02 05:05:00|5463.4|5453.4|5464.3|5454.3|5464.9|5454.9|5463.4|5453.4|19
1591074600000|2020-06-02 05:10:00|5464.6|5454.6|5467.6|5457.6|5468.9|5458.9|5464.6|5454.6|31
1591074900000|2020-06-02 05:15:00|5467.9|5457.9|5467.9|5457.9|5467.9|5457.9|5466.9|5456.9|24
1591075200000|2020-06-02 05:20:00|5467.6|5457.6|5467|5457|5468.6|5458.6|5466.9|5456.9|29
1591075500000|2020-06-02 05:25:00|5467.3|5457.3|5466.1|5456.1|5468.4|5458.4|5465.3|5455.3|52
1591075800000|2020-06-02 05:30:00|5465.9|5455.9|5476.3|5466.3|5476.3|5466.3|5463.4|5453.4|130
1591076100000|2020-06-02 05:35:00|5476.4|5466.4|5471.9|5461.9|5476.9|5466.9|5470.9|5460.9|80
1591076400000|2020-06-02 05:40:00|5472.1|5462.1|5467|5457|5472.5|5462.5|5467|5457|103
1591076700000|2020-06-02 05:45:00|5467.1|5457.1|5470.1|5460.1|5470.6|5460.6|5467|5457|65
1591077000000|2020-06-02 05:50:00|5470.4|5460.4|5466|5456|5470.4|5460.4|5465.8|5455.8|60
1591077300000|2020-06-02 05:55:00|5465.8|5455.8|5471.9|5461.9|5472.4|5462.4|5465.8|5455.8|102
1591077600000|2020-06-02 06:00:00|5471.6|5461.6|5474.1|5464.1|5475.4|5465.4|5470.6|5460.6|121
1591077900000|2020-06-02 06:05:00|5474.4|5464.4|5473|5463|5477.4|5467.4|5472.9|5462.9|72
1591078200000|2020-06-02 06:10:00|5473.3|5463.3|5471.6|5461.6|5474.1|5464.1|5470.4|5460.4|64
1591078500000|2020-06-02 06:15:00|5471.4|5461.4|5468.5|5458.5|5471.9|5461.9|5468.3|5458.3|61
1591078800000|2020-06-02 06:20:00|5468.4|5458.4|5471.1|5461.1|5471.4|5461.4|5468.3|5458.3|33
1591079100000|2020-06-02 06:25:00|5470.9|5460.9|5469.4|5459.4|5473.6|5463.6|5469.4|5459.4|102
1591079400000|2020-06-02 06:30:00|5469.1|5459.1|5471.3|5461.3|5471.3|5461.3|5468|5458|78
1591079700000|2020-06-02 06:35:00|5471.6|5461.6|5469|5459|5473.5|5463.5|5469|5459|111
1591080000000|2020-06-02 06:40:00|5467.9|5457.9|5467.1|5457.1|5471.4|5461.4|5466.4|5456.4|104
1591080300000|2020-06-02 06:45:00|5467.4|5457.4|5464.9|5454.9|5468.6|5458.6|5462.9|5452.9|109
1591080600000|2020-06-02 06:50:00|5465|5455|5459.5|5449.5|5465.1|5455.1|5459.3|5449.3|121
1591080900000|2020-06-02 06:55:00|5459.8|5449.8|5467.9|5457.9|5468.1|5458.1|5459.6|5449.6|141
1591081200000|2020-06-02 07:00:00|5468.4|5458.4|5462.9|5452.9|5471.4|5461.4|5462.9|5452.9|127
1591081500000|2020-06-02 07:05:00|5463.1|5453.1|5467.6|5457.6|5468.9|5458.9|5459.4|5449.4|146
1591081800000|2020-06-02 07:10:00|5467.9|5457.9|5473.6|5463.6|5473.9|5463.9|5467.3|5457.3|131
1591082100000|2020-06-02 07:15:00|5473.4|5463.4|5472.6|5462.6|5474|5464|5469|5459|98
1591082400000|2020-06-02 07:20:00|5472.4|5462.4|5474.1|5464.1|5476.4|5466.4|5470.5|5460.5|112
1591082700000|2020-06-02 07:25:00|5474.3|5464.3|5480.9|5470.9|5481.9|5471.9|5473.5|5463.5|177
1591083000000|2020-06-02 07:30:00|5481.1|5471.1|5477.8|5467.8|5482.8|5472.8|5476.9|5466.9|132
1591083300000|2020-06-02 07:35:00|5477.6|5467.6|5478.9|5468.9|5482.5|5472.5|5474.4|5464.4|182
1591083600000|2020-06-02 07:40:00|5479.1|5469.1|5481.9|5471.9|5482.5|5472.5|5478.1|5468.1|146
1591083900000|2020-06-02 07:45:00|5481.6|5471.6|5477.1|5467.1|5481.6|5471.6|5475.6|5465.6|61
1591084200000|2020-06-02 07:50:00|5477.4|5467.4|5475.6|5465.6|5477.4|5467.4|5472.4|5462.4|73
1591084500000|2020-06-02 07:55:00|5476|5466|5474.9|5464.9|5477|5467|5473.9|5463.9|82
1591084800000|2020-06-02 08:00:00|5475.1|5465.1|5479|5469|5479.6|5469.6|5473.9|5463.9|72
1591085100000|2020-06-02 08:05:00|5478.1|5468.1|5482.4|5472.4|5482.4|5472.4|5477.5|5467.5|128
1591085400000|2020-06-02 08:10:00|5482.1|5472.1|5484.1|5474.1|5487.4|5477.4|5481|5471|82
1591085700000|2020-06-02 08:15:00|5483.9|5473.9|5485.3|5475.3|5488.8|5478.8|5480.8|5470.8|120
1591086000000|2020-06-02 08:20:00|5485.5|5475.5|5488.9|5478.9|5492|5482|5484.4|5474.4|118
1591086300000|2020-06-02 08:25:00|5488|5478|5491|5481|5492.1|5482.1|5486.8|5476.8|66
1591086600000|2020-06-02 08:30:00|5490.8|5480.8|5495.6|5485.6|5497.6|5487.6|5489.4|5479.4|112
1591086900000|2020-06-02 08:35:00|5495.4|5485.4|5498.5|5488.5|5502.1|5492.1|5493.1|5483.1|149
1591087200000|2020-06-02 08:40:00|5498.3|5488.3|5497.9|5487.9|5498.3|5488.3|5493|5483|58
1591087500000|2020-06-02 08:45:00|5497.6|5487.6|5495.9|5485.9|5499.1|5489.1|5494.1|5484.1|47
1591087800000|2020-06-02 08:50:00|5495.8|5485.8|5494.3|5484.3|5498|5488|5494|5484|62
1591088100000|2020-06-02 08:55:00|5494|5484|5492.4|5482.4|5494.1|5484.1|5491.1|5481.1|53
1591088400000|2020-06-02 09:00:00|5492.6|5482.6|5500.1|5490.1|5500.1|5490.1|5492.6|5482.6|116
1591088700000|2020-06-02 09:05:00|5500.3|5490.3|5501.4|5491.4|5504.1|5494.1|5498.9|5488.9|105
1591089000000|2020-06-02 09:10:00|5501.5|5491.5|5496.9|5486.9|5502.9|5492.9|5495.9|5485.9|111
1591089300000|2020-06-02 09:15:00|5497.3|5487.3|5496.8|5486.8|5499.9|5489.9|5496.8|5486.8|108
1591089600000|2020-06-02 09:20:00|5496.6|5486.6|5499.1|5489.1|5499.6|5489.6|5496.6|5486.6|114
1591089900000|2020-06-02 09:25:00|5498.6|5488.6|5502.3|5492.3|5502.9|5492.9|5498.6|5488.6|84
1591090200000|2020-06-02 09:30:00|5502.1|5492.1|5502.1|5492.1|5502.9|5492.9|5499.8|5489.8|71
1591090500000|2020-06-02 09:35:00|5502.3|5492.3|5503.3|5493.3|5503.3|5493.3|5499.6|5489.6|53
1591090800000|2020-06-02 09:40:00|5502.9|5492.9|5505.4|5495.4|5508.8|5498.8|5502.9|5492.9|109
1591091100000|2020-06-02 09:45:00|5505.6|5495.6|5501.3|5491.3|5505.9|5495.9|5500.9|5490.9|92
1591091400000|2020-06-02 09:50:00|5501.4|5491.4|5499.9|5489.9|5502.4|5492.4|5499.4|5489.4|42
1591091700000|2020-06-02 09:55:00|5500.1|5490.1|5497.6|5487.6|5501.6|5491.6|5497.6|5487.6|55
1591092000000|2020-06-02 10:00:00|5497.5|5487.5|5494.4|5484.4|5497.5|5487.5|5493.4|5483.4|43
1591092300000|2020-06-02 10:05:00|5494.6|5484.6|5493.5|5483.5|5495.5|5485.5|5491.9|5481.9|93
1591092600000|2020-06-02 10:10:00|5493.6|5483.6|5499.9|5489.9|5502.6|5492.6|5493.6|5483.6|111
1591092900000|2020-06-02 10:15:00|5500.1|5490.1|5499.1|5489.1|5500.6|5490.6|5497.9|5487.9|102
1591093200000|2020-06-02 10:20:00|5499.4|5489.4|5499.4|5489.4|5500.6|5490.6|5498.6|5488.6|46
1591093500000|2020-06-02 10:25:00|5499.3|5489.3|5500.6|5490.6|5500.9|5490.9|5498.4|5488.4|54
1591093800000|2020-06-02 10:30:00|5500.4|5490.4|5500.4|5490.4|5500.6|5490.6|5498.8|5488.8|75
1591094100000|2020-06-02 10:35:00|5500.6|5490.6|5498.1|5488.1|5500.9|5490.9|5496.5|5486.5|68
1591094400000|2020-06-02 10:40:00|5497.4|5487.4|5498|5488|5498.1|5488.1|5495.3|5485.3|111
1591094700000|2020-06-02 10:45:00|5497.9|5487.9|5498.4|5488.4|5500.3|5490.3|5497.3|5487.3|78
1591095000000|2020-06-02 10:50:00|5498.5|5488.5|5499.3|5489.3|5499.3|5489.3|5498|5488|33
1591095300000|2020-06-02 10:55:00|5498.4|5488.4|5498.9|5488.9|5499.9|5489.9|5498.1|5488.1|37
1591095600000|2020-06-02 11:00:00|5499.1|5489.1|5496.6|5486.6|5499.8|5489.8|5495.6|5485.6|50
1591095900000|2020-06-02 11:05:00|5496.4|5486.4|5492.4|5482.4|5496.4|5486.4|5490.8|5480.8|92
1591096200000|2020-06-02 11:10:00|5492.6|5482.6|5492.4|5482.4|5492.9|5482.9|5491.4|5481.4|107
1591096500000|2020-06-02 11:15:00|5492.1|5482.1|5490.9|5480.9|5492.9|5482.9|5490.9|5480.9|82
1591096800000|2020-06-02 11:20:00|5491.4|5481.4|5491.9|5481.9|5492.4|5482.4|5490.4|5480.4|64
1591097100000|2020-06-02 11:25:00|5491.6|5481.6|5489.6|5479.6|5491.6|5481.6|5486.6|5476.6|57
1591097400000|2020-06-02 11:30:00|5489.4|5479.4|5492.4|5482.4|5495.4|5485.4|5489|5479|154
1591097700000|2020-06-02 11:35:00|5492.1|5482.1|5497.6|5487.6|5499.1|5489.1|5491.6|5481.6|141
1591098000000|2020-06-02 11:40:00|5497.8|5487.8|5501.1|5491.1|5502.6|5492.6|5497.8|5487.8|59
1591098300000|2020-06-02 11:45:00|5501.4|5491.4|5500.4|5490.4|5502.8|5492.8|5499.9|5489.9|51
1591098600000|2020-06-02 11:50:00|5499.9|5489.9|5497.4|5487.4|5501.4|5491.4|5496.1|5486.1|80
1591098900000|2020-06-02 11:55:00|5497.5|5487.5|5492.6|5482.6|5497.5|5487.5|5491.6|5481.6|87
1591099200000|2020-06-02 12:00:00|5492.4|5482.4|5501.1|5491.1|5501.4|5491.4|5490.6|5480.6|84
1591099500000|2020-06-02 12:05:00|5501.4|5491.4|5494.6|5484.6|5501.9|5491.9|5494.3|5484.3|103
1591099800000|2020-06-02 12:10:00|5495|5485|5493.8|5483.8|5495.9|5485.9|5492.5|5482.5|97
1591100100000|2020-06-02 12:15:00|5493.5|5483.5|5500.6|5490.6|5501.4|5491.4|5492.6|5482.6|112
1591100400000|2020-06-02 12:20:00|5500.8|5490.8|5496.4|5486.4|5501.5|5491.5|5496.1|5486.1|108
1591100700000|2020-06-02 12:25:00|5496.5|5486.5|5497.5|5487.5|5498.4|5488.4|5496.3|5486.3|72
1591101000000|2020-06-02 12:30:00|5497.8|5487.8|5497.6|5487.6|5498.8|5488.8|5496.1|5486.1|68
1591101300000|2020-06-02 12:35:00|5497.5|5487.5|5495.1|5485.1|5499.9|5489.9|5493.9|5483.9|97
1591101600000|2020-06-02 12:40:00|5494.9|5484.9|5494.6|5484.6|5496.4|5486.4|5493.9|5483.9|48
1591101900000|2020-06-02 12:45:00|5494.5|5484.5|5497.6|5487.6|5497.8|5487.8|5494|5484|83
1591102200000|2020-06-02 12:50:00|5498.1|5488.1|5500.9|5490.9|5501.1|5491.1|5497.4|5487.4|84
1591102500000|2020-06-02 12:55:00|5501|5491|5505.4|5495.4|5505.6|5495.6|5501|5491|119
1591102800000|2020-06-02 13:00:00|5505.6|5495.6|5510.4|5500.4|5513.8|5503.8|5503.6|5493.6|322
1591103100000|2020-06-02 13:05:00|5510.5|5500.5|5513.4|5503.4|5513.6|5503.6|5509.9|5499.9|205
1591103400000|2020-06-02 13:10:00|5513.5|5503.5|5514.9|5504.9|5516.9|5506.9|5511.6|5501.6|205
1591103700000|2020-06-02 13:15:00|5514.6|5504.6|5518.9|5508.9|5519.4|5509.4|5510.6|5500.6|177
1591104000000|2020-06-02 13:20:00|5519.1|5509.1|5515.9|5505.9|5523.1|5513.1|5515.6|5505.6|193
1591104300000|2020-06-02 13:25:00|5515.6|5505.6|5510.1|5500.1|5516.9|5506.9|5508.6|5498.6|212
1591104600000|2020-06-02 13:30:00|5510.4|5500.4|5511.1|5501.1|5511.1|5501.1|5506.4|5496.4|258
1591104900000|2020-06-02 13:35:00|5511.3|5501.3|5509.1|5499.1|5512.4|5502.4|5505.4|5495.4|205
1591105200000|2020-06-02 13:40:00|5509.3|5499.3|5514.3|5504.3|5516.8|5506.8|5508.1|5498.1|167
1591105500000|2020-06-02 13:45:00|5514.4|5504.4|5507.4|5497.4|5514.4|5504.4|5502.9|5492.9|205
1591105800000|2020-06-02 13:50:00|5507.5|5497.5|5516.1|5506.1|5518.3|5508.3|5507.1|5497.1|199
1591106100000|2020-06-02 13:55:00|5515.9|5505.9|5523.8|5513.8|5523.8|5513.8|5514.9|5504.9|192
1591106400000|2020-06-02 14:00:00|5523.5|5513.5|5525.9|5515.9|5529.1|5519.1|5522.1|5512.1|222
1591106700000|2020-06-02 14:05:00|5526|5516|5531.9|5521.9|5532.1|5522.1|5522.5|5512.5|188
1591107000000|2020-06-02 14:10:00|5532.6|5522.6|5528.1|5518.1|5536.9|5526.9|5528.1|5518.1|204
1591107300000|2020-06-02 14:15:00|5528.4|5518.4|5527.6|5517.6|5530.8|5520.8|5521|5511|236
1591107600000|2020-06-02 14:20:00|5527.9|5517.9|5529|5519|5534.1|5524.1|5527.9|5517.9|250
1591107900000|2020-06-02 14:25:00|5528.9|5518.9|5533.9|5523.9|5536.1|5526.1|5528.3|5518.3|158
1591108200000|2020-06-02 14:30:00|5534.1|5524.1|5526.4|5516.4|5536.9|5526.9|5526.4|5516.4|179
1591108500000|2020-06-02 14:35:00|5526.1|5516.1|5528.4|5518.4|5534.1|5524.1|5525.6|5515.6|183
1591108800000|2020-06-02 14:40:00|5528.6|5518.6|5529.1|5519.1|5533.5|5523.5|5528.6|5518.6|135
1591109100000|2020-06-02 14:45:00|5529.3|5519.3|5526.1|5516.1|5533.4|5523.4|5526.1|5516.1|173
1591109400000|2020-06-02 14:50:00|5525.9|5515.9|5524.3|5514.3|5527.6|5517.6|5521.4|5511.4|235
1591109700000|2020-06-02 14:55:00|5524.1|5514.1|5534.4|5524.4|5535.6|5525.6|5522.6|5512.6|210
1591110000000|2020-06-02 15:00:00|5534.6|5524.6|5526.6|5516.6|5535.1|5525.1|5519.4|5509.4|343
1591110300000|2020-06-02 15:05:00|5526.4|5516.4|5517.6|5507.6|5527.6|5517.6|5515.4|5505.4|334
1591110600000|2020-06-02 15:10:00|5517.8|5507.8|5524.1|5514.1|5525.9|5515.9|5516.6|5506.6|330
1591110900000|2020-06-02 15:15:00|5524.3|5514.3|5527|5517|5528.4|5518.4|5523.5|5513.5|232
1591111200000|2020-06-02 15:20:00|5527.4|5517.4|5526.8|5516.8|5531.6|5521.6|5523.8|5513.8|222
1591111500000|2020-06-02 15:25:00|5527|5517|5522.4|5512.4|5528.6|5518.6|5522.3|5512.3|220
1591111800000|2020-06-02 15:30:00|5522.3|5512.3|5527.6|5517.6|5529|5519|5521.3|5511.3|231
1591112100000|2020-06-02 15:35:00|5527.5|5517.5|5529.3|5519.3|5530.9|5520.9|5525.4|5515.4|169
1591112400000|2020-06-02 15:40:00|5529.5|5519.5|5530.4|5520.4|5531.1|5521.1|5527.9|5517.9|156
1591112700000|2020-06-02 15:45:00|5530.5|5520.5|5533.1|5523.1|5535.9|5525.9|5530.4|5520.4|184
1591113000000|2020-06-02 15:50:00|5532.9|5522.9|5524.8|5514.8|5532.9|5522.9|5524.4|5514.4|157
1591113300000|2020-06-02 15:55:00|5524.3|5514.3|5523.3|5513.3|5527.1|5517.1|5521.6|5511.6|168
1591113600000|2020-06-02 16:00:00|5523.1|5513.1|5525.3|5515.3|5527|5517|5522.4|5512.4|98
1591113900000|2020-06-02 16:05:00|5525|5515|5521.4|5511.4|5526.6|5516.6|5520.4|5510.4|76
1591114200000|2020-06-02 16:10:00|5521.6|5511.6|5524.6|5514.6|5525.6|5515.6|5521.4|5511.4|57
1591114500000|2020-06-02 16:15:00|5524.9|5514.9|5525.6|5515.6|5526.8|5516.8|5524.6|5514.6|62
1591114800000|2020-06-02 16:20:00|5525.8|5515.8|5523.9|5513.9|5526.9|5516.9|5523.9|5513.9|52
1591115100000|2020-06-02 16:25:00|5524.1|5514.1|5526.9|5516.9|5527.4|5517.4|5524.1|5514.1|26
1591115400000|2020-06-02 16:30:00|5526.4|5516.4|5527.1|5517.1|5529|5519|5526.4|5516.4|100
1591115700000|2020-06-02 16:35:00|5527.3|5517.3|5531.1|5521.1|5531.9|5521.9|5527.3|5517.3|58
1591116000000|2020-06-02 16:40:00|5530.9|5520.9|5532.1|5522.1|5533.6|5523.6|5529.6|5519.6|74
1591116300000|2020-06-02 16:45:00|5532.4|5522.4|5532.1|5522.1|5533.1|5523.1|5531.4|5521.4|32
1591116600000|2020-06-02 16:50:00|5531.9|5521.9|5530.8|5520.8|5533.6|5523.6|5530.8|5520.8|88
1591116900000|2020-06-02 16:55:00|5530.6|5520.6|5533.1|5523.1|5533.4|5523.4|5529.4|5519.4|100
1591142400000|2020-06-03 00:00:00|5543.6|5533.6|5545.4|5535.4|5546|5536|5542.4|5532.4|16
1591142700000|2020-06-03 00:05:00|5545.5|5535.5|5543.8|5533.8|5545.5|5535.5|5542.6|5532.6|22
1591143000000|2020-06-03 00:10:00|5543.9|5533.9|5546.3|5536.3|5546.3|5536.3|5543.6|5533.6|16
1591143300000|2020-06-03 00:15:00|5546.5|5536.5|5548.8|5538.8|5551.6|5541.6|5546.1|5536.1|45
1591143600000|2020-06-03 00:20:00|5548.9|5538.9|5550.5|5540.5|5551.5|5541.5|5548.9|5538.9|37
1591143900000|2020-06-03 00:25:00|5550.6|5540.6|5550.5|5540.5|5552.5|5542.5|5550.5|5540.5|34
1591144200000|2020-06-03 00:30:00|5550.4|5540.4|5549.8|5539.8|5552.3|5542.3|5549.4|5539.4|31
1591144500000|2020-06-03 00:35:00|5549.5|5539.5|5547.8|5537.8|5549.8|5539.8|5547.3|5537.3|49
1591144800000|2020-06-03 00:40:00|5547.5|5537.5|5552.6|5542.6|5552.6|5542.6|5547.5|5537.5|62
1591145100000|2020-06-03 00:45:00|5552.8|5542.8|5550.5|5540.5|5554|5544|5549|5539|125
1591145400000|2020-06-03 00:50:00|5550.6|5540.6|5549.3|5539.3|5551.3|5541.3|5547.5|5537.5|99
1591145700000|2020-06-03 00:55:00|5549|5539|5549.6|5539.6|5550.9|5540.9|5547.9|5537.9|78
1591146000000|2020-06-03 01:00:00|5549.4|5539.4|5544.8|5534.8|5553.9|5543.9|5543.5|5533.5|216
1591146300000|2020-06-03 01:05:00|5545.1|5535.1|5540.9|5530.9|5547.9|5537.9|5540.5|5530.5|190
1591146600000|2020-06-03 01:10:00|5540.6|5530.6|5542.4|5532.4|5542.9|5532.9|5538.4|5528.4|174
1591146900000|2020-06-03 01:15:00|5542.6|5532.6|5539.6|5529.6|5545|5535|5537.6|5527.6|174
1591147200000|2020-06-03 01:20:00|5539.9|5529.9|5541|5531|5543.3|5533.3|5537.9|5527.9|160
1591147500000|2020-06-03 01:25:00|5540.8|5530.8|5539|5529|5541.6|5531.6|5538.5|5528.5|113
1591147800000|2020-06-03 01:30:00|5539.1|5529.1|5527.6|5517.6|5539.8|5529.8|5525.5|5515.5|151
1591148100000|2020-06-03 01:35:00|5528.4|5518.4|5526.1|5516.1|5529.6|5519.6|5525.1|5515.1|193
1591148400000|2020-06-03 01:40:00|5525.9|5515.9|5527.8|5517.8|5528|5518|5524.6|5514.6|97
1591148700000|2020-06-03 01:45:00|5528|5518|5531.4|5521.4|5534.3|5524.3|5527.4|5517.4|263
1591149000000|2020-06-03 01:50:00|5531.6|5521.6|5522.8|5512.8|5532|5522|5522.8|5512.8|159
1591149300000|2020-06-03 01:55:00|5523|5513|5520.9|5510.9|5523.9|5513.9|5517.6|5507.6|188
1591149600000|2020-06-03 02:00:00|5520.6|5510.6|5513.1|5503.1|5522.3|5512.3|5512.5|5502.5|165
1591149900000|2020-06-03 02:05:00|5512.8|5502.8|5509.4|5499.4|5514.1|5504.1|5508.9|5498.9|189
1591150200000|2020-06-03 02:10:00|5509.1|5499.1|5512.8|5502.8|5513.6|5503.6|5506|5496|176
1591150500000|2020-06-03 02:15:00|5512.5|5502.5|5510|5500|5515.3|5505.3|5509.3|5499.3|147
1591150800000|2020-06-03 02:20:00|5509.8|5499.8|5506.1|5496.1|5509.8|5499.8|5505.6|5495.6|122
1591151100000|2020-06-03 02:25:00|5505.8|5495.8|5509.6|5499.6|5510|5500|5505.8|5495.8|137
1591151400000|2020-06-03 02:30:00|5510.1|5500.1|5511.4|5501.4|5513.5|5503.5|5508.3|5498.3|142
1591151700000|2020-06-03 02:35:00|5511.6|5501.6|5509.9|5499.9|5513.5|5503.5|5509.6|5499.6|84
1591152000000|2020-06-03 02:40:00|5509.6|5499.6|5510|5500|5511.5|5501.5|5508.5|5498.5|63
1591152300000|2020-06-03 02:45:00|5509.8|5499.8|5506.6|5496.6|5510.3|5500.3|5504.6|5494.6|171
1591152600000|2020-06-03 02:50:00|5506.9|5496.9|5511.9|5501.9|5512.8|5502.8|5506.1|5496.1|84
1591152900000|2020-06-03 02:55:00|5512.1|5502.1|5509.3|5499.3|5513.3|5503.3|5509.3|5499.3|79
1591153200000|2020-06-03 03:00:00|5508.8|5498.8|5506.6|5496.6|5509.6|5499.6|5506.6|5496.6|80
1591153500000|2020-06-03 03:05:00|5506.8|5496.8|5504.4|5494.4|5506.8|5496.8|5503.5|5493.5|147
1591153800000|2020-06-03 03:10:00|5504.3|5494.3|5509|5499|5509|5499|5503.8|5493.8|117
1591154100000|2020-06-03 03:15:00|5509.1|5499.1|5511.3|5501.3|5513|5503|5508.5|5498.5|118
1591154400000|2020-06-03 03:20:00|5511|5501|5511.8|5501.8|5513.4|5503.4|5510.8|5500.8|60
1591154700000|2020-06-03 03:25:00|5511.5|5501.5|5513.9|5503.9|5513.9|5503.9|5511|5501|72
1591155000000|2020-06-03 03:30:00|5514.3|5504.3|5515|5505|5515|5505|5512.8|5502.8|55
1591155300000|2020-06-03 03:35:00|5514.8|5504.8|5516.1|5506.1|5516.1|5506.1|5512.9|5502.9|56
1591155600000|2020-06-03 03:40:00|5516.4|5506.4|5515.6|5505.6|5516.6|5506.6|5514.5|5504.5|43
1591155900000|2020-06-03 03:45:00|5515.9|5505.9|5513.4|5503.4|5516.1|5506.1|5513.4|5503.4|28
1591156200000|2020-06-03 03:50:00|5513.6|5503.6|5512.6|5502.6|5514.1|5504.1|5512.4|5502.4|39
1591156500000|2020-06-03 03:55:00|5512.9|5502.9|5513.5|5503.5|5513.9|5503.9|5512.4|5502.4|43
1591156800000|2020-06-03 04:00:00|5513.6|5503.6|5515.1|5505.1|5515.4|5505.4|5513.4|5503.4|27
1591157100000|2020-06-03 04:05:00|5514.9|5504.9|5513.4|5503.4|5515.4|5505.4|5512.4|5502.4|34
1591157400000|2020-06-03 04:10:00|5513.1|5503.1|5511.8|5501.8|5513.1|5503.1|5510.6|5500.6|27
1591157700000|2020-06-03 04:15:00|5512|5502|5509.9|5499.9|5512.3|5502.3|5509.1|5499.1|26
1591158000000|2020-06-03 04:20:00|5510.1|5500.1|5513.1|5503.1|5514.9|5504.9|5510.1|5500.1|36
1591158300000|2020-06-03 04:25:00|5513.4|5503.4|5514.4|5504.4|5514.8|5504.8|5512.3|5502.3|19
1591158600000|2020-06-03 04:30:00|5514.8|5504.8|5516.4|5506.4|5516.9|5506.9|5514.8|5504.8|24
1591158900000|2020-06-03 04:35:00|5516.6|5506.6|5515.1|5505.1|5517.4|5507.4|5515.1|5505.1|15
1591159200000|2020-06-03 04:40:00|5515.4|5505.4|5514.4|5504.4|5515.4|5505.4|5514.3|5504.3|28
1591159500000|2020-06-03 04:45:00|5514.6|5504.6|5515.1|5505.1|5516|5506|5514.6|5504.6|17
1591159800000|2020-06-03 04:50:00|5514.9|5504.9|5515.6|5505.6|5515.9|5505.9|5514.1|5504.1|32
1591160100000|2020-06-03 04:55:00|5515.9|5505.9|5515.3|5505.3|5516.6|5506.6|5515.1|5505.1|36
1591160400000|2020-06-03 05:00:00|5514.9|5504.9|5515.6|5505.6|5517.1|5507.1|5514.4|5504.4|42
1591160700000|2020-06-03 05:05:00|5515.4|5505.4|5516.6|5506.6|5517.1|5507.1|5515.1|5505.1|26
1591161000000|2020-06-03 05:10:00|5516.8|5506.8|5515.5|5505.5|5516.9|5506.9|5515.5|5505.5|23
1591161300000|2020-06-03 05:15:00|5515.4|5505.4|5516.9|5506.9|5517.4|5507.4|5514.8|5504.8|30
1591161600000|2020-06-03 05:20:00|5516.6|5506.6|5513.8|5503.8|5516.6|5506.6|5511.9|5501.9|77
1591161900000|2020-06-03 05:25:00|5513.5|5503.5|5511.6|5501.6|5514.1|5504.1|5510|5500|54
1591162200000|2020-06-03 05:30:00|5511.4|5501.4|5505.9|5495.9|5511.4|5501.4|5504.9|5494.9|161
1591162500000|2020-06-03 05:35:00|5505.8|5495.8|5504.8|5494.8|5506|5496|5503.3|5493.3|142
1591162800000|2020-06-03 05:40:00|5504|5494|5498.4|5488.4|5504|5494|5496.9|5486.9|134
1591163100000|2020-06-03 05:45:00|5498.1|5488.1|5493.9|5483.9|5498.3|5488.3|5491.6|5481.6|135
1591163400000|2020-06-03 05:50:00|5493.6|5483.6|5501|5491|5501.5|5491.5|5493.4|5483.4|107
1591163700000|2020-06-03 05:55:00|5500.9|5490.9|5502.4|5492.4|5502.9|5492.9|5498.8|5488.8|87
1591164000000|2020-06-03 06:00:00|5503.1|5493.1|5502.6|5492.6|5510.8|5500.8|5502|5492|168
1591164300000|2020-06-03 06:05:00|5502.9|5492.9|5504.1|5494.1|5505.6|5495.6|5501.8|5491.8|116
1591164600000|2020-06-03 06:10:00|5503.9|5493.9|5500.8|5490.8|5505.6|5495.6|5500.8|5490.8|132
1591164900000|2020-06-03 06:15:00|5500.6|5490.6|5501.1|5491.1|5501.5|5491.5|5498.1|5488.1|89
1591165200000|2020-06-03 06:20:00|5502.1|5492.1|5500.6|5490.6|5502.1|5492.1|5498.1|5488.1|108
1591165500000|2020-06-03 06:25:00|5500.4|5490.4|5497.4|5487.4|5500.4|5490.4|5496.5|5486.5|87
1591165800000|2020-06-03 06:30:00|5497.9|5487.9|5503.5|5493.5|5503.5|5493.5|5497.1|5487.1|121
1591166100000|2020-06-03 06:35:00|5503.6|5493.6|5507.9|5497.9|5510.3|5500.3|5503.6|5493.6|122
1591166400000|2020-06-03 06:40:00|5508|5498|5510.1|5500.1|5512.1|5502.1|5506.4|5496.4|136
1591166700000|2020-06-03 06:45:00|5510.4|5500.4|5506.9|5496.9|5511.4|5501.4|5502.4|5492.4|107
1591167000000|2020-06-03 06:50:00|5507|5497|5507.4|5497.4|5509.9|5499.9|5507|5497|88
1591167300000|2020-06-03 06:55:00|5507.1|5497.1|5512.6|5502.6|5513.4|5503.4|5505.4|5495.4|119
1591167600000|2020-06-03 07:00:00|5512.8|5502.8|5513.4|5503.4|5515.3|5505.3|5509.1|5499.1|169
1591167900000|2020-06-03 07:05:00|5513.5|5503.5|5508.4|5498.4|5515.8|5505.8|5508.4|5498.4|100
1591168200000|2020-06-03 07:10:00|5508.1|5498.1|5511.4|5501.4|5513.4|5503.4|5505.1|5495.1|133
1591168500000|2020-06-03 07:15:00|5511.1|5501.1|5516.4|5506.4|5516.4|5506.4|5511.1|5501.1|106
1591168800000|2020-06-03 07:20:00|5516.1|5506.1|5516.4|5506.4|5517.4|5507.4|5515.4|5505.4|105
1591169100000|2020-06-03 07:25:00|5516.1|5506.1|5513.6|5503.6|5517.6|5507.6|5512.6|5502.6|70
1591169400000|2020-06-03 07:30:00|5513.9|5503.9|5515.9|5505.9|5515.9|5505.9|5510.3|5500.3|124
1591169700000|2020-06-03 07:35:00|5516|5506|5518.1|5508.1|5519.1|5509.1|5514.4|5504.4|88
1591170000000|2020-06-03 07:40:00|5518.3|5508.3|5528.1|5518.1|5528.5|5518.5|5515.9|5505.9|128
1591170300000|2020-06-03 07:45:00|5528.8|5518.8|5527.4|5517.4|5532.4|5522.4|5526.4|5516.4|141
1591170600000|2020-06-03 07:50:00|5527.5|5517.5|5526.6|5516.6|5527.5|5517.5|5521.9|5511.9|75
1591170900000|2020-06-03 07:55:00|5527|5517|5527.1|5517.1|5530.9|5520.9|5526.9|5516.9|109
1591171200000|2020-06-03 08:00:00|5527.3|5517.3|5537.4|5527.4|5541.4|5531.4|5527.3|5517.3|147
1591171500000|2020-06-03 08:05:00|5537.5|5527.5|5535|5525|5539.6|5529.6|5533.1|5523.1|126
1591171800000|2020-06-03 08:10:00|5533.8|5523.8|5524.1|5514.1|5534.1|5524.1|5521.9|5511.9|123
1591172100000|2020-06-03 08:15:00|5524.4|5514.4|5529.4|5519.4|5529.9|5519.9|5520.6|5510.6|116
1591172400000|2020-06-03 08:20:00|5529.6|5519.6|5528.4|5518.4|5530.9|5520.9|5526.5|5516.5|91
1591172700000|2020-06-03 08:25:00|5528.6|5518.6|5529.9|5519.9|5535.1|5525.1|5528.6|5518.6|77
1591173000000|2020-06-03 08:30:00|5530.1|5520.1|5535.6|5525.6|5537.6|5527.6|5529.1|5519.1|100
1591173300000|2020-06-03 08:35:00|5535.9|5525.9|5535.9|5525.9|5536.6|5526.6|5531.4|5521.4|87
1591173600000|2020-06-03 08:40:00|5536.1|5526.1|5533.5|5523.5|5537.1|5527.1|5532.1|5522.1|65
1591173900000|2020-06-03 08:45:00|5533.9|5523.9|5531.3|5521.3|5533.9|5523.9|5530.4|5520.4|47
1591174200000|2020-06-03 08:50:00|5530.9|5520.9|5531.1|5521.1|5532.6|5522.6|5529.6|5519.6|51
1591174500000|2020-06-03 08:55:00|5531.5|5521.5|5532.4|5522.4|5533.9|5523.9|5531.4|5521.4|37
1591174800000|2020-06-03 09:00:00|5532.1|5522.1|5532.1|5522.1|5534.4|5524.4|5530.9|5520.9|65
1591175100000|2020-06-03 09:05:00|5532.6|5522.6|5536.6|5526.6|5536.9|5526.9|5530.9|5520.9|51
1591175400000|2020-06-03 09:10:00|5536.3|5526.3|5531.6|5521.6|5536.6|5526.6|5531.1|5521.1|59
1591175700000|2020-06-03 09:15:00|5531.9|5521.9|5531.4|5521.4|5534.5|5524.5|5530.4|5520.4|57
1591176000000|2020-06-03 09:20:00|5531.6|5521.6|5532.9|5522.9|5533.9|5523.9|5530.9|5520.9|55
1591176300000|2020-06-03 09:25:00|5532.6|5522.6|5532.1|5522.1|5533.1|5523.1|5530.5|5520.5|75
1591176600000|2020-06-03 09:30:00|5531.9|5521.9|5528.6|5518.6|5533.1|5523.1|5528.1|5518.1|81
1591176900000|2020-06-03 09:35:00|5528.5|5518.5|5529.6|5519.6|5532.4|5522.4|5527.6|5517.6|60
1591177200000|2020-06-03 09:40:00|5529.9|5519.9|5529.3|5519.3|5530.5|5520.5|5527.6|5517.6|64
1591177500000|2020-06-03 09:45:00|5529.5|5519.5|5529.6|5519.6|5530.6|5520.6|5528.3|5518.3|61
1591177800000|2020-06-03 09:50:00|5529.3|5519.3|5531.4|5521.4|5532.4|5522.4|5528.9|5518.9|60
1591178100000|2020-06-03 09:55:00|5531.6|5521.6|5528.5|5518.5|5532.4|5522.4|5527.9|5517.9|65
1591178400000|2020-06-03 10:00:00|5528.3|5518.3|5521.3|5511.3|5529|5519|5520.9|5510.9|155
1591178700000|2020-06-03 10:05:00|5521|5511|5522.4|5512.4|5524.8|5514.8|5521|5511|92
1591179000000|2020-06-03 10:10:00|5522.6|5512.6|5524.8|5514.8|5527.3|5517.3|5521.5|5511.5|77
1591179300000|2020-06-03 10:15:00|5525|5515|5526.5|5516.5|5526.5|5516.5|5519.1|5509.1|94
1591179600000|2020-06-03 10:20:00|5526.3|5516.3|5519.4|5509.4|5526.3|5516.3|5519.1|5509.1|87
1591179900000|2020-06-03 10:25:00|5519.1|5509.1|5523.4|5513.4|5523.4|5513.4|5518.6|5508.6|63
1591180200000|2020-06-03 10:30:00|5523.1|5513.1|5523.1|5513.1|5524.9|5514.9|5522.4|5512.4|62
1591180500000|2020-06-03 10:35:00|5523.4|5513.4|5521.4|5511.4|5523.9|5513.9|5520.4|5510.4|100
1591180800000|2020-06-03 10:40:00|5521.5|5511.5|5523.4|5513.4|5523.4|5513.4|5520.4|5510.4|62
1591181100000|2020-06-03 10:45:00|5523.5|5513.5|5526|5516|5528.1|5518.1|5523.4|5513.4|94
1591181400000|2020-06-03 10:50:00|5525.8|5515.8|5527.6|5517.6|5528.1|5518.1|5525.4|5515.4|69
1591181700000|2020-06-03 10:55:00|5527.9|5517.9|5528.4|5518.4|5532.4|5522.4|5526.1|5516.1|146
1591182000000|2020-06-03 11:00:00|5528.6|5518.6|5532.5|5522.5|5532.6|5522.6|5527.9|5517.9|74
1591182300000|2020-06-03 11:05:00|5532.4|5522.4|5532.6|5522.6|5533.6|5523.6|5529.9|5519.9|94
1591182600000|2020-06-03 11:10:00|5532.4|5522.4|5530.4|5520.4|5532.4|5522.4|5528.6|5518.6|56
1591182900000|2020-06-03 11:15:00|5530.1|5520.1|5530|5520|5530.6|5520.6|5528.9|5518.9|61
1591183200000|2020-06-03 11:20:00|5529.9|5519.9|5529.3|5519.3|5530.6|5520.6|5527.5|5517.5|123
1591183500000|2020-06-03 11:25:00|5529.6|5519.6|5526.6|5516.6|5530|5520|5525.1|5515.1|77
1591183800000|2020-06-03 11:30:00|5526.3|5516.3|5527.9|5517.9|5530.6|5520.6|5523.4|5513.4|162
1591184100000|2020-06-03 11:35:00|5526.6|5516.6|5532.3|5522.3|5532.3|5522.3|5525.6|5515.6|90
1591184400000|2020-06-03 11:40:00|5532.5|5522.5|5533.5|5523.5|5533.6|5523.6|5531.1|5521.1|110
1591184700000|2020-06-03 11:45:00|5533.6|5523.6|5536.1|5526.1|5536.4|5526.4|5532.1|5522.1|138
1591185000000|2020-06-03 11:50:00|5535.9|5525.9|5536.9|5526.9|5536.9|5526.9|5534.3|5524.3|60
1591185300000|2020-06-03 11:55:00|5537|5527|5539.6|5529.6|5543.4|5533.4|5537|5527|90
1591185600000|2020-06-03 12:00:00|5539|5529|5532.3|5522.3|5541.5|5531.5|5532.3|5522.3|123
1591185900000|2020-06-03 12:05:00|5532.1|5522.1|5530.6|5520.6|5532.1|5522.1|5529.4|5519.4|73
1591186200000|2020-06-03 12:10:00|5530.4|5520.4|5535.4|5525.4|5536.3|5526.3|5527.6|5517.6|115
1591186500000|2020-06-03 12:15:00|5535.8|5525.8|5549.1|5539.1|5549.4|5539.4|5535.8|5525.8|185
1591186800000|2020-06-03 12:20:00|5548.9|5538.9|5554.9|5544.9|5555.1|5545.1|5545.3|5535.3|222
1591187100000|2020-06-03 12:25:00|5554.5|5544.5|5555.1|5545.1|5556.6|5546.6|5551.6|5541.6|161
1591187400000|2020-06-03 12:30:00|5555.4|5545.4|5548.1|5538.1|5556.1|5546.1|5547.8|5537.8|191
1591187700000|2020-06-03 12:35:00|5548.3|5538.3|5547|5537|5551.6|5541.6|5546.6|5536.6|149
1591188000000|2020-06-03 12:40:00|5547.1|5537.1|5544.4|5534.4|5547.3|5537.3|5543.1|5533.1|144
1591188300000|2020-06-03 12:45:00|5544|5534|5543|5533|5545.4|5535.4|5541|5531|107
1591188600000|2020-06-03 12:50:00|5543.1|5533.1|5548.5|5538.5|5549.1|5539.1|5543.1|5533.1|108
1591188900000|2020-06-03 12:55:00|5548.1|5538.1|5544.8|5534.8|5551.4|5541.4|5543.4|5533.4|137
1591189200000|2020-06-03 13:00:00|5544.5|5534.5|5533.8|5523.8|5544.5|5534.5|5530.9|5520.9|375
1591189500000|2020-06-03 13:05:00|5533.5|5523.5|5539.8|5529.8|5541.1|5531.1|5531.3|5521.3|241
1591189800000|2020-06-03 13:10:00|5540|5530|5535.4|5525.4|5543.6|5533.6|5534.9|5524.9|197
1591190100000|2020-06-03 13:15:00|5536.1|5526.1|5535.9|5525.9|5537.1|5527.1|5531.9|5521.9|183
1591190400000|2020-06-03 13:20:00|5536.3|5526.3|5534.4|5524.4|5537.4|5527.4|5530.9|5520.9|192
1591190700000|2020-06-03 13:25:00|5534.1|5524.1|5527.6|5517.6|5538.1|5528.1|5527.6|5517.6|172
1591191000000|2020-06-03 13:30:00|5527.9|5517.9|5536.6|5526.6|5539.6|5529.6|5526.4|5516.4|349
1591191300000|2020-06-03 13:35:00|5536.9|5526.9|5527.4|5517.4|5537.8|5527.8|5526.6|5516.6|301
1591191600000|2020-06-03 13:40:00|5526.9|5516.9|5522.4|5512.4|5530.4|5520.4|5520.1|5510.1|259
1591191900000|2020-06-03 13:45:00|5522.1|5512.1|5520.4|5510.4|5523.4|5513.4|5516.8|5506.8|277
1591192200000|2020-06-03 13:50:00|5520.5|5510.5|5513.8|5503.8|5526.5|5516.5|5513|5503|213
1591192500000|2020-06-03 13:55:00|5513.5|5503.5|5513.9|5503.9|5517.1|5507.1|5507.1|5497.1|198
1591192800000|2020-06-03 14:00:00|5514.4|5504.4|5519.6|5509.6|5523.1|5513.1|5514.1|5504.1|241
1591193100000|2020-06-03 14:05:00|5519.8|5509.8|5518.3|5508.3|5521.6|5511.6|5515.3|5505.3|185
1591193400000|2020-06-03 14:10:00|5518|5508|5514.9|5504.9|5518.4|5508.4|5511.6|5501.6|123
1591193700000|2020-06-03 14:15:00|5515|5505|5516.6|5506.6|5520.5|5510.5|5512.6|5502.6|172
1591194000000|2020-06-03 14:20:00|5516.9|5506.9|5519.9|5509.9|5521.4|5511.4|5515.3|5505.3|120
1591194300000|2020-06-03 14:25:00|5520.1|5510.1|5523.4|5513.4|5528.4|5518.4|5519.6|5509.6|176
1591194600000|2020-06-03 14:30:00|5522.9|5512.9|5521.1|5511.1|5525.1|5515.1|5520.3|5510.3|163
1591194900000|2020-06-03 14:35:00|5520.9|5510.9|5513.6|5503.6|5521.8|5511.8|5512.6|5502.6|177
1591195200000|2020-06-03 14:40:00|5512.9|5502.9|5514.4|5504.4|5515.6|5505.6|5508.4|5498.4|170
1591195500000|2020-06-03 14:45:00|5514.1|5504.1|5513.3|5503.3|5516|5506|5510.4|5500.4|125
1591195800000|2020-06-03 14:50:00|5513.5|5503.5|5516.4|5506.4|5516.8|5506.8|5510.6|5500.6|118
1591196100000|2020-06-03 14:55:00|5516.5|5506.5|5513.1|5503.1|5519.1|5509.1|5512.1|5502.1|155
1591196400000|2020-06-03 15:00:00|5512.9|5502.9|5514|5504|5518.5|5508.5|5512.1|5502.1|166
1591196700000|2020-06-03 15:05:00|5514.3|5504.3|5518.1|5508.1|5518.5|5508.5|5512.4|5502.4|157
1591197000000|2020-06-03 15:10:00|5518.4|5508.4|5517.5|5507.5|5518.9|5508.9|5514.5|5504.5|129
1591197300000|2020-06-03 15:15:00|5517.6|5507.6|5532.9|5522.9|5534.4|5524.4|5517.6|5507.6|248
1591197600000|2020-06-03 15:20:00|5532.6|5522.6|5532.1|5522.1|5536.6|5526.6|5531.4|5521.4|245
1591197900000|2020-06-03 15:25:00|5532.3|5522.3|5534.1|5524.1|5534.8|5524.8|5528.3|5518.3|244
1591198200000|2020-06-03 15:30:00|5533.6|5523.6|5535.6|5525.6|5536.4|5526.4|5532.4|5522.4|192
1591198500000|2020-06-03 15:35:00|5535.9|5525.9|5535.8|5525.8|5536.4|5526.4|5533.4|5523.4|121
1591198800000|2020-06-03 15:40:00|5535.9|5525.9|5528.8|5518.8|5536.1|5526.1|5527.9|5517.9|165
1591199100000|2020-06-03 15:45:00|5529|5519|5529.5|5519.5|5532.1|5522.1|5527.1|5517.1|234
1591199400000|2020-06-03 15:50:00|5529.4|5519.4|5528.1|5518.1|5530.9|5520.9|5527.6|5517.6|95
1591199700000|2020-06-03 15:55:00|5528.4|5518.4|5524.4|5514.4|5529.6|5519.6|5523.4|5513.4|72
1591200000000|2020-06-03 16:00:00|5524.1|5514.1|5524.5|5514.5|5525.3|5515.3|5521.9|5511.9|95
1591200300000|2020-06-03 16:05:00|5524.4|5514.4|5519.4|5509.4|5525.6|5515.6|5519.4|5509.4|57
1591200600000|2020-06-03 16:10:00|5519.1|5509.1|5519|5509|5520.9|5510.9|5518.1|5508.1|64
1591200900000|2020-06-03 16:15:00|5519.1|5509.1|5520.4|5510.4|5520.6|5510.6|5518.4|5508.4|84
1591201200000|2020-06-03 16:20:00|5520.1|5510.1|5518.9|5508.9|5520.6|5510.6|5518.6|5508.6|40
1591201500000|2020-06-03 16:25:00|5518.8|5508.8|5519.1|5509.1|5520.4|5510.4|5516.3|5506.3|49
1591201800000|2020-06-03 16:30:00|5519.4|5509.4|5523.6|5513.6|5524.3|5514.3|5517.9|5507.9|91
1591202100000|2020-06-03 16:35:00|5524|5514|5521.5|5511.5|5524|5514|5520.8|5510.8|91
1591202400000|2020-06-03 16:40:00|5522.1|5512.1|5519|5509|5522.1|5512.1|5518.8|5508.8|72
1591202700000|2020-06-03 16:45:00|5518.8|5508.8|5513|5503|5519.3|5509.3|5512.8|5502.8|77
1591203000000|2020-06-03 16:50:00|5512.9|5502.9|5515.6|5505.6|5517.9|5507.9|5512.9|5502.9|96
1591203300000|2020-06-03 16:55:00|5515.9|5505.9|5515.9|5505.9|5518.4|5508.4|5513.1|5503.1|114
1591142400000|2020-06-03 00:00:00|5543.6|5533.6|5545.4|5535.4|5546|5536|5542.4|5532.4|16
1591142700000|2020-06-03 00:05:00|5545.5|5535.5|5543.8|5533.8|5545.5|5535.5|5542.6|5532.6|22
1591143000000|2020-06-03 00:10:00|5543.9|5533.9|5546.3|5536.3|5546.3|5536.3|5543.6|5533.6|16
1591143300000|2020-06-03 00:15:00|5546.5|5536.5|5548.8|5538.8|5551.6|5541.6|5546.1|5536.1|45
1591143600000|2020-06-03 00:20:00|5548.9|5538.9|5550.5|5540.5|5551.5|5541.5|5548.9|5538.9|37
1591143900000|2020-06-03 00:25:00|5550.6|5540.6|5550.5|5540.5|5552.5|5542.5|5550.5|5540.5|34
1591144200000|2020-06-03 00:30:00|5550.4|5540.4|5549.8|5539.8|5552.3|5542.3|5549.4|5539.4|31
1591144500000|2020-06-03 00:35:00|5549.5|5539.5|5547.8|5537.8|5549.8|5539.8|5547.3|5537.3|49
1591144800000|2020-06-03 00:40:00|5547.5|5537.5|5552.6|5542.6|5552.6|5542.6|5547.5|5537.5|62
1591145100000|2020-06-03 00:45:00|5552.8|5542.8|5550.5|5540.5|5554|5544|5549|5539|125
1591145400000|2020-06-03 00:50:00|5550.6|5540.6|5549.3|5539.3|5551.3|5541.3|5547.5|5537.5|99
1591145700000|2020-06-03 00:55:00|5549|5539|5549.6|5539.6|5550.9|5540.9|5547.9|5537.9|78
1591146000000|2020-06-03 01:00:00|5549.4|5539.4|5544.8|5534.8|5553.9|5543.9|5543.5|5533.5|216
1591146300000|2020-06-03 01:05:00|5545.1|5535.1|5540.9|5530.9|5547.9|5537.9|5540.5|5530.5|190
1591146600000|2020-06-03 01:10:00|5540.6|5530.6|5542.4|5532.4|5542.9|5532.9|5538.4|5528.4|174
1591146900000|2020-06-03 01:15:00|5542.6|5532.6|5539.6|5529.6|5545|5535|5537.6|5527.6|174
1591147200000|2020-06-03 01:20:00|5539.9|5529.9|5541|5531|5543.3|5533.3|5537.9|5527.9|160
1591147500000|2020-06-03 01:25:00|5540.8|5530.8|5539|5529|5541.6|5531.6|5538.5|5528.5|113
1591147800000|2020-06-03 01:30:00|5539.1|5529.1|5527.6|5517.6|5539.8|5529.8|5525.5|5515.5|151
1591148100000|2020-06-03 01:35:00|5528.4|5518.4|5526.1|5516.1|5529.6|5519.6|5525.1|5515.1|193
1591148400000|2020-06-03 01:40:00|5525.9|5515.9|5527.8|5517.8|5528|5518|5524.6|5514.6|97
1591148700000|2020-06-03 01:45:00|5528|5518|5531.4|5521.4|5534.3|5524.3|5527.4|5517.4|263
1591149000000|2020-06-03 01:50:00|5531.6|5521.6|5522.8|5512.8|5532|5522|5522.8|5512.8|159
1591149300000|2020-06-03 01:55:00|5523|5513|5520.9|5510.9|5523.9|5513.9|5517.6|5507.6|188
1591149600000|2020-06-03 02:00:00|5520.6|5510.6|5513.1|5503.1|5522.3|5512.3|5512.5|5502.5|165
1591149900000|2020-06-03 02:05:00|5512.8|5502.8|5509.4|5499.4|5514.1|5504.1|5508.9|5498.9|189
1591150200000|2020-06-03 02:10:00|5509.1|5499.1|5512.8|5502.8|5513.6|5503.6|5506|5496|176
1591150500000|2020-06-03 02:15:00|5512.5|5502.5|5510|5500|5515.3|5505.3|5509.3|5499.3|147
1591150800000|2020-06-03 02:20:00|5509.8|5499.8|5506.1|5496.1|5509.8|5499.8|5505.6|5495.6|122
1591151100000|2020-06-03 02:25:00|5505.8|5495.8|5509.6|5499.6|5510|5500|5505.8|5495.8|137
1591151400000|2020-06-03 02:30:00|5510.1|5500.1|5511.4|5501.4|5513.5|5503.5|5508.3|5498.3|142
1591151700000|2020-06-03 02:35:00|5511.6|5501.6|5509.9|5499.9|5513.5|5503.5|5509.6|5499.6|84
1591152000000|2020-06-03 02:40:00|5509.6|5499.6|5510|5500|5511.5|5501.5|5508.5|5498.5|63
1591152300000|2020-06-03 02:45:00|5509.8|5499.8|5506.6|5496.6|5510.3|5500.3|5504.6|5494.6|171
1591152600000|2020-06-03 02:50:00|5506.9|5496.9|5511.9|5501.9|5512.8|5502.8|5506.1|5496.1|84
1591152900000|2020-06-03 02:55:00|5512.1|5502.1|5509.3|5499.3|5513.3|5503.3|5509.3|5499.3|79
1591153200000|2020-06-03 03:00:00|5508.8|5498.8|5506.6|5496.6|5509.6|5499.6|5506.6|5496.6|80
1591153500000|2020-06-03 03:05:00|5506.8|5496.8|5504.4|5494.4|5506.8|5496.8|5503.5|5493.5|147
1591153800000|2020-06-03 03:10:00|5504.3|5494.3|5509|5499|5509|5499|5503.8|5493.8|117
1591154100000|2020-06-03 03:15:00|5509.1|5499.1|5511.3|5501.3|5513|5503|5508.5|5498.5|118
1591154400000|2020-06-03 03:20:00|5511|5501|5511.8|5501.8|5513.4|5503.4|5510.8|5500.8|60
1591154700000|2020-06-03 03:25:00|5511.5|5501.5|5513.9|5503.9|5513.9|5503.9|5511|5501|72
1591155000000|2020-06-03 03:30:00|5514.3|5504.3|5515|5505|5515|5505|5512.8|5502.8|55
1591155300000|2020-06-03 03:35:00|5514.8|5504.8|5516.1|5506.1|5516.1|5506.1|5512.9|5502.9|56
1591155600000|2020-06-03 03:40:00|5516.4|5506.4|5515.6|5505.6|5516.6|5506.6|5514.5|5504.5|43
1591155900000|2020-06-03 03:45:00|5515.9|5505.9|5513.4|5503.4|5516.1|5506.1|5513.4|5503.4|28
1591156200000|2020-06-03 03:50:00|5513.6|5503.6|5512.6|5502.6|5514.1|5504.1|5512.4|5502.4|39
1591156500000|2020-06-03 03:55:00|5512.9|5502.9|5513.5|5503.5|5513.9|5503.9|5512.4|5502.4|43
1591156800000|2020-06-03 04:00:00|5513.6|5503.6|5515.1|5505.1|5515.4|5505.4|5513.4|5503.4|27
1591157100000|2020-06-03 04:05:00|5514.9|5504.9|5513.4|5503.4|5515.4|5505.4|5512.4|5502.4|34
1591157400000|2020-06-03 04:10:00|5513.1|5503.1|5511.8|5501.8|5513.1|5503.1|5510.6|5500.6|27
1591157700000|2020-06-03 04:15:00|5512|5502|5509.9|5499.9|5512.3|5502.3|5509.1|5499.1|26
1591158000000|2020-06-03 04:20:00|5510.1|5500.1|5513.1|5503.1|5514.9|5504.9|5510.1|5500.1|36
1591158300000|2020-06-03 04:25:00|5513.4|5503.4|5514.4|5504.4|5514.8|5504.8|5512.3|5502.3|19
1591158600000|2020-06-03 04:30:00|5514.8|5504.8|5516.4|5506.4|5516.9|5506.9|5514.8|5504.8|24
1591158900000|2020-06-03 04:35:00|5516.6|5506.6|5515.1|5505.1|5517.4|5507.4|5515.1|5505.1|15
1591159200000|2020-06-03 04:40:00|5515.4|5505.4|5514.4|5504.4|5515.4|5505.4|5514.3|5504.3|28
1591159500000|2020-06-03 04:45:00|5514.6|5504.6|5515.1|5505.1|5516|5506|5514.6|5504.6|17
1591159800000|2020-06-03 04:50:00|5514.9|5504.9|5515.6|5505.6|5515.9|5505.9|5514.1|5504.1|32
1591160100000|2020-06-03 04:55:00|5515.9|5505.9|5515.3|5505.3|5516.6|5506.6|5515.1|5505.1|36
1591160400000|2020-06-03 05:00:00|5514.9|5504.9|5515.6|5505.6|5517.1|5507.1|5514.4|5504.4|42
1591160700000|2020-06-03 05:05:00|5515.4|5505.4|5516.6|5506.6|5517.1|5507.1|5515.1|5505.1|26
1591161000000|2020-06-03 05:10:00|5516.8|5506.8|5515.5|5505.5|5516.9|5506.9|5515.5|5505.5|23
1591161300000|2020-06-03 05:15:00|5515.4|5505.4|5516.9|5506.9|5517.4|5507.4|5514.8|5504.8|30
1591161600000|2020-06-03 05:20:00|5516.6|5506.6|5513.8|5503.8|5516.6|5506.6|5511.9|5501.9|77
1591161900000|2020-06-03 05:25:00|5513.5|5503.5|5511.6|5501.6|5514.1|5504.1|5510|5500|54
1591162200000|2020-06-03 05:30:00|5511.4|5501.4|5505.9|5495.9|5511.4|5501.4|5504.9|5494.9|161
1591162500000|2020-06-03 05:35:00|5505.8|5495.8|5504.8|5494.8|5506|5496|5503.3|5493.3|142
1591162800000|2020-06-03 05:40:00|5504|5494|5498.4|5488.4|5504|5494|5496.9|5486.9|134
1591163100000|2020-06-03 05:45:00|5498.1|5488.1|5493.9|5483.9|5498.3|5488.3|5491.6|5481.6|135
1591163400000|2020-06-03 05:50:00|5493.6|5483.6|5501|5491|5501.5|5491.5|5493.4|5483.4|107
1591163700000|2020-06-03 05:55:00|5500.9|5490.9|5502.4|5492.4|5502.9|5492.9|5498.8|5488.8|87
1591164000000|2020-06-03 06:00:00|5503.1|5493.1|5502.6|5492.6|5510.8|5500.8|5502|5492|168
1591164300000|2020-06-03 06:05:00|5502.9|5492.9|5504.1|5494.1|5505.6|5495.6|5501.8|5491.8|116
1591164600000|2020-06-03 06:10:00|5503.9|5493.9|5500.8|5490.8|5505.6|5495.6|5500.8|5490.8|132
1591164900000|2020-06-03 06:15:00|5500.6|5490.6|5501.1|5491.1|5501.5|5491.5|5498.1|5488.1|89
1591165200000|2020-06-03 06:20:00|5502.1|5492.1|5500.6|5490.6|5502.1|5492.1|5498.1|5488.1|108
1591165500000|2020-06-03 06:25:00|5500.4|5490.4|5497.4|5487.4|5500.4|5490.4|5496.5|5486.5|87
1591165800000|2020-06-03 06:30:00|5497.9|5487.9|5503.5|5493.5|5503.5|5493.5|5497.1|5487.1|121
1591166100000|2020-06-03 06:35:00|5503.6|5493.6|5507.9|5497.9|5510.3|5500.3|5503.6|5493.6|122
1591166400000|2020-06-03 06:40:00|5508|5498|5510.1|5500.1|5512.1|5502.1|5506.4|5496.4|136
1591166700000|2020-06-03 06:45:00|5510.4|5500.4|5506.9|5496.9|5511.4|5501.4|5502.4|5492.4|107
1591167000000|2020-06-03 06:50:00|5507|5497|5507.4|5497.4|5509.9|5499.9|5507|5497|88
1591167300000|2020-06-03 06:55:00|5507.1|5497.1|5512.6|5502.6|5513.4|5503.4|5505.4|5495.4|119
1591167600000|2020-06-03 07:00:00|5512.8|5502.8|5513.4|5503.4|5515.3|5505.3|5509.1|5499.1|169
1591167900000|2020-06-03 07:05:00|5513.5|5503.5|5508.4|5498.4|5515.8|5505.8|5508.4|5498.4|100
1591168200000|2020-06-03 07:10:00|5508.1|5498.1|5511.4|5501.4|5513.4|5503.4|5505.1|5495.1|133
1591168500000|2020-06-03 07:15:00|5511.1|5501.1|5516.4|5506.4|5516.4|5506.4|5511.1|5501.1|106
1591168800000|2020-06-03 07:20:00|5516.1|5506.1|5516.4|5506.4|5517.4|5507.4|5515.4|5505.4|105
1591169100000|2020-06-03 07:25:00|5516.1|5506.1|5513.6|5503.6|5517.6|5507.6|5512.6|5502.6|70
1591169400000|2020-06-03 07:30:00|5513.9|5503.9|5515.9|5505.9|5515.9|5505.9|5510.3|5500.3|124
1591169700000|2020-06-03 07:35:00|5516|5506|5518.1|5508.1|5519.1|5509.1|5514.4|5504.4|88
1591170000000|2020-06-03 07:40:00|5518.3|5508.3|5528.1|5518.1|5528.5|5518.5|5515.9|5505.9|128
1591170300000|2020-06-03 07:45:00|5528.8|5518.8|5527.4|5517.4|5532.4|5522.4|5526.4|5516.4|141
1591170600000|2020-06-03 07:50:00|5527.5|5517.5|5526.6|5516.6|5527.5|5517.5|5521.9|5511.9|75
1591170900000|2020-06-03 07:55:00|5527|5517|5527.1|5517.1|5530.9|5520.9|5526.9|5516.9|109
1591171200000|2020-06-03 08:00:00|5527.3|5517.3|5537.4|5527.4|5541.4|5531.4|5527.3|5517.3|147
1591171500000|2020-06-03 08:05:00|5537.5|5527.5|5535|5525|5539.6|5529.6|5533.1|5523.1|126
1591171800000|2020-06-03 08:10:00|5533.8|5523.8|5524.1|5514.1|5534.1|5524.1|5521.9|5511.9|123
1591172100000|2020-06-03 08:15:00|5524.4|5514.4|5529.4|5519.4|5529.9|5519.9|5520.6|5510.6|116
1591172400000|2020-06-03 08:20:00|5529.6|5519.6|5528.4|5518.4|5530.9|5520.9|5526.5|5516.5|91
1591172700000|2020-06-03 08:25:00|5528.6|5518.6|5529.9|5519.9|5535.1|5525.1|5528.6|5518.6|77
1591173000000|2020-06-03 08:30:00|5530.1|5520.1|5535.6|5525.6|5537.6|5527.6|5529.1|5519.1|100
1591173300000|2020-06-03 08:35:00|5535.9|5525.9|5535.9|5525.9|5536.6|5526.6|5531.4|5521.4|87
1591173600000|2020-06-03 08:40:00|5536.1|5526.1|5533.5|5523.5|5537.1|5527.1|5532.1|5522.1|65
1591173900000|2020-06-03 08:45:00|5533.9|5523.9|5531.3|5521.3|5533.9|5523.9|5530.4|5520.4|47
1591174200000|2020-06-03 08:50:00|5530.9|5520.9|5531.1|5521.1|5532.6|5522.6|5529.6|5519.6|51
1591174500000|2020-06-03 08:55:00|5531.5|5521.5|5532.4|5522.4|5533.9|5523.9|5531.4|5521.4|37
1591174800000|2020-06-03 09:00:00|5532.1|5522.1|5532.1|5522.1|5534.4|5524.4|5530.9|5520.9|65
1591175100000|2020-06-03 09:05:00|5532.6|5522.6|5536.6|5526.6|5536.9|5526.9|5530.9|5520.9|51
1591175400000|2020-06-03 09:10:00|5536.3|5526.3|5531.6|5521.6|5536.6|5526.6|5531.1|5521.1|59
1591175700000|2020-06-03 09:15:00|5531.9|5521.9|5531.4|5521.4|5534.5|5524.5|5530.4|5520.4|57
1591176000000|2020-06-03 09:20:00|5531.6|5521.6|5532.9|5522.9|5533.9|5523.9|5530.9|5520.9|55
1591176300000|2020-06-03 09:25:00|5532.6|5522.6|5532.1|5522.1|5533.1|5523.1|5530.5|5520.5|75
1591176600000|2020-06-03 09:30:00|5531.9|5521.9|5528.6|5518.6|5533.1|5523.1|5528.1|5518.1|81
1591176900000|2020-06-03 09:35:00|5528.5|5518.5|5529.6|5519.6|5532.4|5522.4|5527.6|5517.6|60
1591177200000|2020-06-03 09:40:00|5529.9|5519.9|5529.3|5519.3|5530.5|5520.5|5527.6|5517.6|64
1591177500000|2020-06-03 09:45:00|5529.5|5519.5|5529.6|5519.6|5530.6|5520.6|5528.3|5518.3|61
1591177800000|2020-06-03 09:50:00|5529.3|5519.3|5531.4|5521.4|5532.4|5522.4|5528.9|5518.9|60
1591178100000|2020-06-03 09:55:00|5531.6|5521.6|5528.5|5518.5|5532.4|5522.4|5527.9|5517.9|65
1591178400000|2020-06-03 10:00:00|5528.3|5518.3|5521.3|5511.3|5529|5519|5520.9|5510.9|155
1591178700000|2020-06-03 10:05:00|5521|5511|5522.4|5512.4|5524.8|5514.8|5521|5511|92
1591179000000|2020-06-03 10:10:00|5522.6|5512.6|5524.8|5514.8|5527.3|5517.3|5521.5|5511.5|77
1591179300000|2020-06-03 10:15:00|5525|5515|5526.5|5516.5|5526.5|5516.5|5519.1|5509.1|94
1591179600000|2020-06-03 10:20:00|5526.3|5516.3|5519.4|5509.4|5526.3|5516.3|5519.1|5509.1|87
1591179900000|2020-06-03 10:25:00|5519.1|5509.1|5523.4|5513.4|5523.4|5513.4|5518.6|5508.6|63
1591180200000|2020-06-03 10:30:00|5523.1|5513.1|5523.1|5513.1|5524.9|5514.9|5522.4|5512.4|62
1591180500000|2020-06-03 10:35:00|5523.4|5513.4|5521.4|5511.4|5523.9|5513.9|5520.4|5510.4|100
1591180800000|2020-06-03 10:40:00|5521.5|5511.5|5523.4|5513.4|5523.4|5513.4|5520.4|5510.4|62
1591181100000|2020-06-03 10:45:00|5523.5|5513.5|5526|5516|5528.1|5518.1|5523.4|5513.4|94
1591181400000|2020-06-03 10:50:00|5525.8|5515.8|5527.6|5517.6|5528.1|5518.1|5525.4|5515.4|69
1591181700000|2020-06-03 10:55:00|5527.9|5517.9|5528.4|5518.4|5532.4|5522.4|5526.1|5516.1|146
1591182000000|2020-06-03 11:00:00|5528.6|5518.6|5532.5|5522.5|5532.6|5522.6|5527.9|5517.9|74
1591182300000|2020-06-03 11:05:00|5532.4|5522.4|5532.6|5522.6|5533.6|5523.6|5529.9|5519.9|94
1591182600000|2020-06-03 11:10:00|5532.4|5522.4|5530.4|5520.4|5532.4|5522.4|5528.6|5518.6|56
1591182900000|2020-06-03 11:15:00|5530.1|5520.1|5530|5520|5530.6|5520.6|5528.9|5518.9|61
1591183200000|2020-06-03 11:20:00|5529.9|5519.9|5529.3|5519.3|5530.6|5520.6|5527.5|5517.5|123
1591183500000|2020-06-03 11:25:00|5529.6|5519.6|5526.6|5516.6|5530|5520|5525.1|5515.1|77
1591183800000|2020-06-03 11:30:00|5526.3|5516.3|5527.9|5517.9|5530.6|5520.6|5523.4|5513.4|162
1591184100000|2020-06-03 11:35:00|5526.6|5516.6|5532.3|5522.3|5532.3|5522.3|5525.6|5515.6|90
1591184400000|2020-06-03 11:40:00|5532.5|5522.5|5533.5|5523.5|5533.6|5523.6|5531.1|5521.1|110
1591184700000|2020-06-03 11:45:00|5533.6|5523.6|5536.1|5526.1|5536.4|5526.4|5532.1|5522.1|138
1591185000000|2020-06-03 11:50:00|5535.9|5525.9|5536.9|5526.9|5536.9|5526.9|5534.3|5524.3|60
1591185300000|2020-06-03 11:55:00|5537|5527|5539.6|5529.6|5543.4|5533.4|5537|5527|90
1591185600000|2020-06-03 12:00:00|5539|5529|5532.3|5522.3|5541.5|5531.5|5532.3|5522.3|123
1591185900000|2020-06-03 12:05:00|5532.1|5522.1|5530.6|5520.6|5532.1|5522.1|5529.4|5519.4|73
1591186200000|2020-06-03 12:10:00|5530.4|5520.4|5535.4|5525.4|5536.3|5526.3|5527.6|5517.6|115
1591186500000|2020-06-03 12:15:00|5535.8|5525.8|5549.1|5539.1|5549.4|5539.4|5535.8|5525.8|185
1591186800000|2020-06-03 12:20:00|5548.9|5538.9|5554.9|5544.9|5555.1|5545.1|5545.3|5535.3|222
1591187100000|2020-06-03 12:25:00|5554.5|5544.5|5555.1|5545.1|5556.6|5546.6|5551.6|5541.6|161
1591187400000|2020-06-03 12:30:00|5555.4|5545.4|5548.1|5538.1|5556.1|5546.1|5547.8|5537.8|191
1591187700000|2020-06-03 12:35:00|5548.3|5538.3|5547|5537|5551.6|5541.6|5546.6|5536.6|149
1591188000000|2020-06-03 12:40:00|5547.1|5537.1|5544.4|5534.4|5547.3|5537.3|5543.1|5533.1|144
1591188300000|2020-06-03 12:45:00|5544|5534|5543|5533|5545.4|5535.4|5541|5531|107
1591188600000|2020-06-03 12:50:00|5543.1|5533.1|5548.5|5538.5|5549.1|5539.1|5543.1|5533.1|108
1591188900000|2020-06-03 12:55:00|5548.1|5538.1|5544.8|5534.8|5551.4|5541.4|5543.4|5533.4|137
1591189200000|2020-06-03 13:00:00|5544.5|5534.5|5533.8|5523.8|5544.5|5534.5|5530.9|5520.9|375
1591189500000|2020-06-03 13:05:00|5533.5|5523.5|5539.8|5529.8|5541.1|5531.1|5531.3|5521.3|241
1591189800000|2020-06-03 13:10:00|5540|5530|5535.4|5525.4|5543.6|5533.6|5534.9|5524.9|197
1591190100000|2020-06-03 13:15:00|5536.1|5526.1|5535.9|5525.9|5537.1|5527.1|5531.9|5521.9|183
1591190400000|2020-06-03 13:20:00|5536.3|5526.3|5534.4|5524.4|5537.4|5527.4|5530.9|5520.9|192
1591190700000|2020-06-03 13:25:00|5534.1|5524.1|5527.6|5517.6|5538.1|5528.1|5527.6|5517.6|172
1591191000000|2020-06-03 13:30:00|5527.9|5517.9|5536.6|5526.6|5539.6|5529.6|5526.4|5516.4|349
1591191300000|2020-06-03 13:35:00|5536.9|5526.9|5527.4|5517.4|5537.8|5527.8|5526.6|5516.6|301
1591191600000|2020-06-03 13:40:00|5526.9|5516.9|5522.4|5512.4|5530.4|5520.4|5520.1|5510.1|259
1591191900000|2020-06-03 13:45:00|5522.1|5512.1|5520.4|5510.4|5523.4|5513.4|5516.8|5506.8|277
1591192200000|2020-06-03 13:50:00|5520.5|5510.5|5513.8|5503.8|5526.5|5516.5|5513|5503|213
1591192500000|2020-06-03 13:55:00|5513.5|5503.5|5513.9|5503.9|5517.1|5507.1|5507.1|5497.1|198
1591192800000|2020-06-03 14:00:00|5514.4|5504.4|5519.6|5509.6|5523.1|5513.1|5514.1|5504.1|241
1591193100000|2020-06-03 14:05:00|5519.8|5509.8|5518.3|5508.3|5521.6|5511.6|5515.3|5505.3|185
1591193400000|2020-06-03 14:10:00|5518|5508|5514.9|5504.9|5518.4|5508.4|5511.6|5501.6|123
1591193700000|2020-06-03 14:15:00|5515|5505|5516.6|5506.6|5520.5|5510.5|5512.6|5502.6|172
1591194000000|2020-06-03 14:20:00|5516.9|5506.9|5519.9|5509.9|5521.4|5511.4|5515.3|5505.3|120
1591194300000|2020-06-03 14:25:00|5520.1|5510.1|5523.4|5513.4|5528.4|5518.4|5519.6|5509.6|176
1591194600000|2020-06-03 14:30:00|5522.9|5512.9|5521.1|5511.1|5525.1|5515.1|5520.3|5510.3|163
1591194900000|2020-06-03 14:35:00|5520.9|5510.9|5513.6|5503.6|5521.8|5511.8|5512.6|5502.6|177
1591195200000|2020-06-03 14:40:00|5512.9|5502.9|5514.4|5504.4|5515.6|5505.6|5508.4|5498.4|170
1591195500000|2020-06-03 14:45:00|5514.1|5504.1|5513.3|5503.3|5516|5506|5510.4|5500.4|125
1591195800000|2020-06-03 14:50:00|5513.5|5503.5|5516.4|5506.4|5516.8|5506.8|5510.6|5500.6|118
1591196100000|2020-06-03 14:55:00|5516.5|5506.5|5513.1|5503.1|5519.1|5509.1|5512.1|5502.1|155
1591196400000|2020-06-03 15:00:00|5512.9|5502.9|5514|5504|5518.5|5508.5|5512.1|5502.1|166
1591196700000|2020-06-03 15:05:00|5514.3|5504.3|5518.1|5508.1|5518.5|5508.5|5512.4|5502.4|157
1591197000000|2020-06-03 15:10:00|5518.4|5508.4|5517.5|5507.5|5518.9|5508.9|5514.5|5504.5|129
1591197300000|2020-06-03 15:15:00|5517.6|5507.6|5532.9|5522.9|5534.4|5524.4|5517.6|5507.6|248
1591197600000|2020-06-03 15:20:00|5532.6|5522.6|5532.1|5522.1|5536.6|5526.6|5531.4|5521.4|245
1591197900000|2020-06-03 15:25:00|5532.3|5522.3|5534.1|5524.1|5534.8|5524.8|5528.3|5518.3|244
1591198200000|2020-06-03 15:30:00|5533.6|5523.6|5535.6|5525.6|5536.4|5526.4|5532.4|5522.4|192
1591198500000|2020-06-03 15:35:00|5535.9|5525.9|5535.8|5525.8|5536.4|5526.4|5533.4|5523.4|121
1591198800000|2020-06-03 15:40:00|5535.9|5525.9|5528.8|5518.8|5536.1|5526.1|5527.9|5517.9|165
1591199100000|2020-06-03 15:45:00|5529|5519|5529.5|5519.5|5532.1|5522.1|5527.1|5517.1|234
1591199400000|2020-06-03 15:50:00|5529.4|5519.4|5528.1|5518.1|5530.9|5520.9|5527.6|5517.6|95
1591199700000|2020-06-03 15:55:00|5528.4|5518.4|5524.4|5514.4|5529.6|5519.6|5523.4|5513.4|72
1591200000000|2020-06-03 16:00:00|5524.1|5514.1|5524.5|5514.5|5525.3|5515.3|5521.9|5511.9|95
1591200300000|2020-06-03 16:05:00|5524.4|5514.4|5519.4|5509.4|5525.6|5515.6|5519.4|5509.4|57
1591200600000|2020-06-03 16:10:00|5519.1|5509.1|5519|5509|5520.9|5510.9|5518.1|5508.1|64
1591200900000|2020-06-03 16:15:00|5519.1|5509.1|5520.4|5510.4|5520.6|5510.6|5518.4|5508.4|84
1591201200000|2020-06-03 16:20:00|5520.1|5510.1|5518.9|5508.9|5520.6|5510.6|5518.6|5508.6|40
1591201500000|2020-06-03 16:25:00|5518.8|5508.8|5519.1|5509.1|5520.4|5510.4|5516.3|5506.3|49
1591201800000|2020-06-03 16:30:00|5519.4|5509.4|5523.6|5513.6|5524.3|5514.3|5517.9|5507.9|91
1591202100000|2020-06-03 16:35:00|5524|5514|5521.5|5511.5|5524|5514|5520.8|5510.8|91
1591202400000|2020-06-03 16:40:00|5522.1|5512.1|5519|5509|5522.1|5512.1|5518.8|5508.8|72
1591202700000|2020-06-03 16:45:00|5518.8|5508.8|5513|5503|5519.3|5509.3|5512.8|5502.8|77
1591203000000|2020-06-03 16:50:00|5512.9|5502.9|5515.6|5505.6|5517.9|5507.9|5512.9|5502.9|96
1591203300000|2020-06-03 16:55:00|5515.9|5505.9|5515.9|5505.9|5518.4|5508.4|5513.1|5503.1|114
1591228800000|2020-06-04 00:00:00|5518|5502.3|5502.3|5492.3|5518|5502.3|5502.3|5492.3|47
1591229100000|2020-06-04 00:05:00|5501.9|5491.9|5499|5489|5502.4|5492.4|5499|5489|30
1591229400000|2020-06-04 00:10:00|5498.6|5488.6|5497.6|5487.6|5500.6|5490.6|5497.6|5487.6|60
1591229700000|2020-06-04 00:15:00|5497.9|5487.9|5494.4|5484.4|5498.1|5488.1|5489.6|5479.6|117
1591230000000|2020-06-04 00:20:00|5494.6|5484.6|5496.6|5486.6|5497.9|5487.9|5493.6|5483.6|87
1591230300000|2020-06-04 00:25:00|5496.5|5486.5|5497.9|5487.9|5497.9|5487.9|5493.4|5483.4|49
1591230600000|2020-06-04 00:30:00|5498.1|5488.1|5494.6|5484.6|5500.6|5490.6|5494.4|5484.4|63
1591230900000|2020-06-04 00:35:00|5494.9|5484.9|5494.9|5484.9|5499.4|5489.4|5494.6|5484.6|96
1591231200000|2020-06-04 00:40:00|5494.4|5484.4|5496.4|5486.4|5497.4|5487.4|5493.6|5483.6|83
1591231500000|2020-06-04 00:45:00|5496.1|5486.1|5493.4|5483.4|5496.1|5486.1|5492.1|5482.1|110
1591231800000|2020-06-04 00:50:00|5493.5|5483.5|5495|5485|5496.8|5486.8|5492.6|5482.6|117
1591232100000|2020-06-04 00:55:00|5495.3|5485.3|5494.5|5484.5|5497.6|5487.6|5494.1|5484.1|92
1591232400000|2020-06-04 01:00:00|5493.8|5483.8|5496.3|5486.3|5504|5494|5489.6|5479.6|329
1591232700000|2020-06-04 01:05:00|5495.9|5485.9|5494.4|5484.4|5497.3|5487.3|5492.6|5482.6|177
1591233000000|2020-06-04 01:10:00|5494.1|5484.1|5497.1|5487.1|5499.1|5489.1|5493.1|5483.1|151
1591233300000|2020-06-04 01:15:00|5497.4|5487.4|5501.5|5491.5|5502.1|5492.1|5496.4|5486.4|157
1591233600000|2020-06-04 01:20:00|5501.6|5491.6|5495.4|5485.4|5501.8|5491.8|5494.9|5484.9|133
1591233900000|2020-06-04 01:25:00|5495.6|5485.6|5497.9|5487.9|5498.6|5488.6|5493.8|5483.8|109
1591234200000|2020-06-04 01:30:00|5497.4|5487.4|5488.6|5478.6|5499.4|5489.4|5487.6|5477.6|185
1591234500000|2020-06-04 01:35:00|5488.8|5478.8|5488.9|5478.9|5491|5481|5487.9|5477.9|178
1591234800000|2020-06-04 01:40:00|5489|5479|5487.8|5477.8|5493.8|5483.8|5486.6|5476.6|142
1591235100000|2020-06-04 01:45:00|5487.5|5477.5|5485.6|5475.6|5489.9|5479.9|5485.4|5475.4|129
1591235400000|2020-06-04 01:50:00|5485.9|5475.9|5488.4|5478.4|5488.6|5478.6|5485.6|5475.6|81
1591235700000|2020-06-04 01:55:00|5488.6|5478.6|5484.4|5474.4|5489|5479|5484.1|5474.1|110
1591236000000|2020-06-04 02:00:00|5484.3|5474.3|5484.6|5474.6|5485.1|5475.1|5481.9|5471.9|142
1591236300000|2020-06-04 02:05:00|5484.9|5474.9|5488.1|5478.1|5488.6|5478.6|5484.1|5474.1|82
1591236600000|2020-06-04 02:10:00|5488.4|5478.4|5487.5|5477.5|5489.4|5479.4|5485.5|5475.5|113
1591236900000|2020-06-04 02:15:00|5487.3|5477.3|5487|5477|5487.3|5477.3|5483.9|5473.9|108
1591237200000|2020-06-04 02:20:00|5486.9|5476.9|5488.9|5478.9|5489|5479|5486.6|5476.6|65
1591237500000|2020-06-04 02:25:00|5488.8|5478.8|5487.1|5477.1|5488.8|5478.8|5486.6|5476.6|66
1591237800000|2020-06-04 02:30:00|5487.4|5477.4|5485.1|5475.1|5487.4|5477.4|5483.8|5473.8|103
1591238100000|2020-06-04 02:35:00|5485.4|5475.4|5484.4|5474.4|5487.4|5477.4|5481.3|5471.3|140
1591238400000|2020-06-04 02:40:00|5484.1|5474.1|5484.1|5474.1|5484.5|5474.5|5482.9|5472.9|124
1591238700000|2020-06-04 02:45:00|5483.9|5473.9|5482|5472|5486.4|5476.4|5482|5472|91
1591239000000|2020-06-04 02:50:00|5482.3|5472.3|5482.5|5472.5|5485.1|5475.1|5481.8|5471.8|104
1591239300000|2020-06-04 02:55:00|5482.3|5472.3|5484.5|5474.5|5484.6|5474.6|5482.3|5472.3|69
1591239600000|2020-06-04 03:00:00|5484.3|5474.3|5486.1|5476.1|5486.4|5476.4|5482.4|5472.4|83
1591239900000|2020-06-04 03:05:00|5486.3|5476.3|5487.6|5477.6|5488.1|5478.1|5486|5476|54
1591240200000|2020-06-04 03:10:00|5487.9|5477.9|5486.3|5476.3|5489|5479|5486.3|5476.3|56
1591240500000|2020-06-04 03:15:00|5486.4|5476.4|5484.6|5474.6|5487.4|5477.4|5483.9|5473.9|80
1591240800000|2020-06-04 03:20:00|5484.1|5474.1|5485.6|5475.6|5487.9|5477.9|5483.6|5473.6|59
1591241100000|2020-06-04 03:25:00|5485.9|5475.9|5485.8|5475.8|5486.9|5476.9|5483.6|5473.6|100
1591241400000|2020-06-04 03:30:00|5485.9|5475.9|5486.4|5476.4|5486.6|5476.6|5484.1|5474.1|65
1591241700000|2020-06-04 03:35:00|5486.3|5476.3|5486.4|5476.4|5486.4|5476.4|5485.8|5475.8|17
1591242000000|2020-06-04 03:40:00|5486.3|5476.3|5485.6|5475.6|5486.5|5476.5|5484.8|5474.8|18
1591242300000|2020-06-04 03:45:00|5484.8|5474.8|5486|5476|5486|5476|5484.5|5474.5|16
1591242600000|2020-06-04 03:50:00|5486.3|5476.3|5486.5|5476.5|5487.1|5477.1|5485.1|5475.1|25
1591242900000|2020-06-04 03:55:00|5486.4|5476.4|5486.8|5476.8|5487|5477|5486.3|5476.3|24
1591243200000|2020-06-04 04:00:00|5487|5477|5489|5479|5489|5479|5486.6|5476.6|35
1591243500000|2020-06-04 04:05:00|5489.3|5479.3|5488|5478|5489.3|5479.3|5487.5|5477.5|13
1591243800000|2020-06-04 04:10:00|5487.9|5477.9|5485.1|5475.1|5488.4|5478.4|5485.1|5475.1|27
1591244100000|2020-06-04 04:15:00|5484.9|5474.9|5483.1|5473.1|5485.6|5475.6|5483.1|5473.1|22
1591244400000|2020-06-04 04:20:00|5482.9|5472.9|5483.8|5473.8|5485.3|5475.3|5481.8|5471.8|41
1591244700000|2020-06-04 04:25:00|5483.6|5473.6|5483.1|5473.1|5484.1|5474.1|5481.8|5471.8|31
1591245000000|2020-06-04 04:30:00|5483|5473|5486.6|5476.6|5486.6|5476.6|5482.3|5472.3|31
1591245300000|2020-06-04 04:35:00|5486.8|5476.8|5487.4|5477.4|5487.6|5477.6|5486.6|5476.6|10
1591245600000|2020-06-04 04:40:00|5487.1|5477.1|5487.1|5477.1|5487.8|5477.8|5487.1|5477.1|7
1591245900000|2020-06-04 04:45:00|5486.9|5476.9|5486.9|5476.9|5489.3|5479.3|5486.4|5476.4|27
1591246200000|2020-06-04 04:50:00|5486.6|5476.6|5483.6|5473.6|5486.6|5476.6|5483.4|5473.4|27
1591246500000|2020-06-04 04:55:00|5483.4|5473.4|5485.4|5475.4|5485.4|5475.4|5482.4|5472.4|13
1591246800000|2020-06-04 05:00:00|5485.6|5475.6|5487.6|5477.6|5488.4|5478.4|5485.6|5475.6|54
1591247100000|2020-06-04 05:05:00|5487.4|5477.4|5487.6|5477.6|5488.9|5478.9|5487.4|5477.4|40
1591247400000|2020-06-04 05:10:00|5487.5|5477.5|5487.6|5477.6|5489.3|5479.3|5487.5|5477.5|46
1591247700000|2020-06-04 05:15:00|5487.9|5477.9|5487.4|5477.4|5489.8|5479.8|5487.1|5477.1|38
1591248000000|2020-06-04 05:20:00|5487.1|5477.1|5485.4|5475.4|5487.1|5477.1|5485.4|5475.4|50
1591248300000|2020-06-04 05:25:00|5485.8|5475.8|5487.4|5477.4|5487.6|5477.6|5485.8|5475.8|28
1591248600000|2020-06-04 05:30:00|5487.5|5477.5|5481.4|5471.4|5488.6|5478.6|5478.5|5468.5|161
1591248900000|2020-06-04 05:35:00|5481.6|5471.6|5485.4|5475.4|5486.5|5476.5|5481.6|5471.6|99
1591249200000|2020-06-04 05:40:00|5485.6|5475.6|5484.4|5474.4|5488.1|5478.1|5484.4|5474.4|73
1591249500000|2020-06-04 05:45:00|5484.6|5474.6|5485.4|5475.4|5486.5|5476.5|5483.1|5473.1|98
1591249800000|2020-06-04 05:50:00|5485.6|5475.6|5487.6|5477.6|5487.6|5477.6|5485.5|5475.5|71
1591250100000|2020-06-04 05:55:00|5487.5|5477.5|5491.5|5481.5|5491.9|5481.9|5484.9|5474.9|113
1591250400000|2020-06-04 06:00:00|5491.6|5481.6|5494|5484|5499.5|5489.5|5491.3|5481.3|173
1591250700000|2020-06-04 06:05:00|5493.8|5483.8|5494.5|5484.5|5495.5|5485.5|5491.8|5481.8|77
1591251000000|2020-06-04 06:10:00|5494.3|5484.3|5492.1|5482.1|5494.9|5484.9|5491.6|5481.6|67
1591251300000|2020-06-04 06:15:00|5491.9|5481.9|5491.8|5481.8|5494|5484|5488.6|5478.6|94
1591251600000|2020-06-04 06:20:00|5491.5|5481.5|5494.5|5484.5|5498.8|5488.8|5491.3|5481.3|111
1591251900000|2020-06-04 06:25:00|5494.3|5484.3|5493|5483|5494.3|5484.3|5492.3|5482.3|74
1591252200000|2020-06-04 06:30:00|5492.8|5482.8|5495.6|5485.6|5496.9|5486.9|5491.3|5481.3|82
1591252500000|2020-06-04 06:35:00|5496.1|5486.1|5497.4|5487.4|5497.4|5487.4|5493.6|5483.6|74
1591252800000|2020-06-04 06:40:00|5497.6|5487.6|5490.1|5480.1|5498.3|5488.3|5490.1|5480.1|107
1591253100000|2020-06-04 06:45:00|5489.3|5479.3|5489.3|5479.3|5490.3|5480.3|5485.1|5475.1|186
1591253400000|2020-06-04 06:50:00|5489.6|5479.6|5491.8|5481.8|5491.9|5481.9|5489.1|5479.1|98
1591253700000|2020-06-04 06:55:00|5491.9|5481.9|5495.4|5485.4|5497.4|5487.4|5491.9|5481.9|115
1591254000000|2020-06-04 07:00:00|5495.1|5485.1|5487.1|5477.1|5496.4|5486.4|5482.8|5472.8|152
1591254300000|2020-06-04 07:05:00|5487.3|5477.3|5472.1|5462.1|5489.3|5479.3|5470.6|5460.6|128
1591254600000|2020-06-04 07:10:00|5472.4|5462.4|5472.9|5462.9|5479|5469|5472.1|5462.1|125
1591254900000|2020-06-04 07:15:00|5473.1|5463.1|5471.6|5461.6|5474|5464|5471.6|5461.6|77
1591255200000|2020-06-04 07:20:00|5471.1|5461.1|5459.3|5449.3|5471.1|5461.1|5455|5445|172
1591255500000|2020-06-04 07:25:00|5459.1|5449.1|5458.9|5448.9|5465.1|5455.1|5457.9|5447.9|157
1591255800000|2020-06-04 07:30:00|5458.4|5448.4|5460.4|5450.4|5460.4|5450.4|5454.9|5444.9|113
1591256100000|2020-06-04 07:35:00|5460.3|5450.3|5459.1|5449.1|5462.6|5452.6|5455.9|5445.9|101
1591256400000|2020-06-04 07:40:00|5459.4|5449.4|5456.1|5446.1|5460.6|5450.6|5453.9|5443.9|92
1591256700000|2020-06-04 07:45:00|5456.4|5446.4|5457.4|5447.4|5459.5|5449.5|5455.6|5445.6|113
1591257000000|2020-06-04 07:50:00|5457.6|5447.6|5458.8|5448.8|5459.5|5449.5|5455.6|5445.6|58
1591257300000|2020-06-04 07:55:00|5458.6|5448.6|5459.9|5449.9|5460.4|5450.4|5457.9|5447.9|56
1591257600000|2020-06-04 08:00:00|5460.1|5450.1|5469.4|5459.4|5472.1|5462.1|5459.6|5449.6|170
1591257900000|2020-06-04 08:05:00|5469.3|5459.3|5475.6|5465.6|5475.6|5465.6|5468.6|5458.6|80
1591258200000|2020-06-04 08:10:00|5475.9|5465.9|5475.5|5465.5|5480.8|5470.8|5472.9|5462.9|120
1591258500000|2020-06-04 08:15:00|5475.6|5465.6|5471.1|5461.1|5476|5466|5469.4|5459.4|84
1591258800000|2020-06-04 08:20:00|5471.3|5461.3|5471.6|5461.6|5475|5465|5469.4|5459.4|95
1591259100000|2020-06-04 08:25:00|5471.9|5461.9|5467.9|5457.9|5473|5463|5467.9|5457.9|62
1591259400000|2020-06-04 08:30:00|5468|5458|5466.5|5456.5|5471.1|5461.1|5465.6|5455.6|61
1591259700000|2020-06-04 08:35:00|5466.6|5456.6|5461.6|5451.6|5466.9|5456.9|5461.6|5451.6|47
1591260000000|2020-06-04 08:40:00|5461.3|5451.3|5464.4|5454.4|5465.1|5455.1|5461.1|5451.1|59
1591260300000|2020-06-04 08:45:00|5464.3|5454.3|5465.4|5455.4|5465.4|5455.4|5462.5|5452.5|61
1591260600000|2020-06-04 08:50:00|5465.3|5455.3|5469.4|5459.4|5470|5460|5465|5455|89
1591260900000|2020-06-04 08:55:00|5469.1|5459.1|5471.3|5461.3|5471.9|5461.9|5468.6|5458.6|85
1591261200000|2020-06-04 09:00:00|5471.1|5461.1|5474.4|5464.4|5474.6|5464.6|5468.4|5458.4|65
1591261500000|2020-06-04 09:05:00|5474.1|5464.1|5474.3|5464.3|5474.6|5464.6|5472.6|5462.6|49
1591261800000|2020-06-04 09:10:00|5474|5464|5470.4|5460.4|5474.6|5464.6|5469.5|5459.5|43
1591262100000|2020-06-04 09:15:00|5470.3|5460.3|5471.4|5461.4|5471.8|5461.8|5465.9|5455.9|85
1591262400000|2020-06-04 09:20:00|5471.1|5461.1|5467.6|5457.6|5471.1|5461.1|5466.4|5456.4|56
1591262700000|2020-06-04 09:25:00|5467.4|5457.4|5470.1|5460.1|5470.4|5460.4|5467.4|5457.4|80
1591263000000|2020-06-04 09:30:00|5470|5460|5473|5463|5473|5463|5467.5|5457.5|73
1591263300000|2020-06-04 09:35:00|5473.4|5463.4|5474.9|5464.9|5474.9|5464.9|5472.6|5462.6|63
1591263600000|2020-06-04 09:40:00|5474.8|5464.8|5470.9|5460.9|5474.8|5464.8|5469.9|5459.9|42
1591263900000|2020-06-04 09:45:00|5471.1|5461.1|5470.4|5460.4|5471.1|5461.1|5468.6|5458.6|44
1591264200000|2020-06-04 09:50:00|5470.6|5460.6|5470.9|5460.9|5472.6|5462.6|5470.1|5460.1|26
1591264500000|2020-06-04 09:55:00|5471|5461|5474.8|5464.8|5474.8|5464.8|5471|5461|43
1591264800000|2020-06-04 10:00:00|5474.6|5464.6|5474.8|5464.8|5475.9|5465.9|5473.6|5463.6|49
1591265100000|2020-06-04 10:05:00|5474.9|5464.9|5475.3|5465.3|5477.8|5467.8|5474.3|5464.3|32
1591265400000|2020-06-04 10:10:00|5475.4|5465.4|5478.4|5468.4|5479.3|5469.3|5475.4|5465.4|42
1591265700000|2020-06-04 10:15:00|5478.6|5468.6|5478.4|5468.4|5479.3|5469.3|5477.4|5467.4|34
1591266000000|2020-06-04 10:20:00|5478.1|5468.1|5478.1|5468.1|5478.1|5468.1|5475.9|5465.9|36
1591266300000|2020-06-04 10:25:00|5478.4|5468.4|5481.1|5471.1|5481.1|5471.1|5478.4|5468.4|22
1591266600000|2020-06-04 10:30:00|5480.9|5470.9|5483.4|5473.4|5483.4|5473.4|5480.9|5470.9|53
1591266900000|2020-06-04 10:35:00|5483.3|5473.3|5482.8|5472.8|5487.4|5477.4|5482.1|5472.1|68
1591267200000|2020-06-04 10:40:00|5482.9|5472.9|5481.8|5471.8|5483.9|5473.9|5480.9|5470.9|77
1591267500000|2020-06-04 10:45:00|5481.6|5471.6|5480.3|5470.3|5482.1|5472.1|5479.1|5469.1|55
1591267800000|2020-06-04 10:50:00|5480.1|5470.1|5483.3|5473.3|5483.3|5473.3|5479.1|5469.1|47
1591268100000|2020-06-04 10:55:00|5483.5|5473.5|5483.6|5473.6|5484|5474|5482.1|5472.1|60
1591268400000|2020-06-04 11:00:00|5483.4|5473.4|5483.1|5473.1|5487.8|5477.8|5483.1|5473.1|66
1591268700000|2020-06-04 11:05:00|5483|5473|5481.9|5471.9|5483.4|5473.4|5480.6|5470.6|80
1591269000000|2020-06-04 11:10:00|5482.1|5472.1|5484.4|5474.4|5484.6|5474.6|5479.9|5469.9|95
1591269300000|2020-06-04 11:15:00|5484.1|5474.1|5483.9|5473.9|5484.6|5474.6|5481.6|5471.6|91
1591269600000|2020-06-04 11:20:00|5484.3|5474.3|5486.4|5476.4|5487.4|5477.4|5482.9|5472.9|85
1591269900000|2020-06-04 11:25:00|5485.9|5475.9|5482.4|5472.4|5486.9|5476.9|5481.1|5471.1|93
1591270200000|2020-06-04 11:30:00|5482.5|5472.5|5487|5477|5489.6|5479.6|5479.4|5469.4|184
1591270500000|2020-06-04 11:35:00|5486.6|5476.6|5489.9|5479.9|5491.9|5481.9|5486.5|5476.5|139
1591270800000|2020-06-04 11:40:00|5489.6|5479.6|5486.6|5476.6|5490.1|5480.1|5485.1|5475.1|51
1591271100000|2020-06-04 11:45:00|5486.8|5476.8|5497.1|5487.1|5498.9|5488.9|5486.8|5476.8|241
1591271400000|2020-06-04 11:50:00|5495.9|5485.9|5501.6|5491.6|5502.4|5492.4|5495.9|5485.9|133
1591271700000|2020-06-04 11:55:00|5501.9|5491.9|5499|5489|5504.6|5494.6|5499|5489|148
1591272000000|2020-06-04 12:00:00|5499.1|5489.1|5499.5|5489.5|5501.6|5491.6|5495.4|5485.4|199
1591272300000|2020-06-04 12:05:00|5499.9|5489.9|5501.3|5491.3|5503.9|5493.9|5499.6|5489.6|129
1591272600000|2020-06-04 12:10:00|5501|5491|5500.4|5490.4|5508.4|5498.4|5498.3|5488.3|224
1591272900000|2020-06-04 12:15:00|5500.6|5490.6|5512.8|5502.8|5513.4|5503.4|5500.6|5490.6|214
1591273200000|2020-06-04 12:20:00|5512.4|5502.4|5510.8|5500.8|5512.9|5502.9|5507.1|5497.1|236
1591273500000|2020-06-04 12:25:00|5510.5|5500.5|5511|5501|5512.3|5502.3|5507.8|5497.8|109
1591273800000|2020-06-04 12:30:00|5511.4|5501.4|5500.3|5490.3|5516.8|5506.8|5497.1|5487.1|290
1591274100000|2020-06-04 12:35:00|5499.9|5489.9|5500.9|5490.9|5503.9|5493.9|5499.9|5489.9|253
1591274400000|2020-06-04 12:40:00|5501|5491|5493.9|5483.9|5501.5|5491.5|5491.1|5481.1|242
1591274700000|2020-06-04 12:45:00|5493.4|5483.4|5499.9|5489.9|5499.9|5489.9|5493.4|5483.4|160
1591275000000|2020-06-04 12:50:00|5499.6|5489.6|5496.6|5486.6|5501.6|5491.6|5494.9|5484.9|112
1591275300000|2020-06-04 12:55:00|5497.4|5487.4|5501.1|5491.1|5501.8|5491.8|5496.3|5486.3|114
1591275600000|2020-06-04 13:00:00|5501.4|5491.4|5512.6|5502.6|5512.6|5502.6|5500.4|5490.4|226
1591275900000|2020-06-04 13:05:00|5512.5|5502.5|5516.1|5506.1|5521.1|5511.1|5511.4|5501.4|196
1591276200000|2020-06-04 13:10:00|5516.4|5506.4|5524.1|5514.1|5528.8|5518.8|5516.4|5506.4|253
1591276500000|2020-06-04 13:15:00|5524.6|5514.6|5526.8|5516.8|5532.1|5522.1|5524.1|5514.1|236
1591276800000|2020-06-04 13:20:00|5526.9|5516.9|5537.4|5527.4|5537.8|5527.8|5526.9|5516.9|263
1591277100000|2020-06-04 13:25:00|5537.5|5527.5|5532.8|5522.8|5538.4|5528.4|5530.1|5520.1|218
1591277400000|2020-06-04 13:30:00|5532.6|5522.6|5536.9|5526.9|5541.4|5531.4|5530.3|5520.3|374
1591277700000|2020-06-04 13:35:00|5537.4|5527.4|5532.5|5522.5|5541.8|5531.8|5530.1|5520.1|287
1591278000000|2020-06-04 13:40:00|5532.6|5522.6|5527.4|5517.4|5533.6|5523.6|5527.1|5517.1|217
1591278300000|2020-06-04 13:45:00|5527.6|5517.6|5522.9|5512.9|5527.6|5517.6|5519.6|5509.6|301
1591278600000|2020-06-04 13:50:00|5523.1|5513.1|5525.3|5515.3|5528.4|5518.4|5520.5|5510.5|242
1591278900000|2020-06-04 13:55:00|5525.4|5515.4|5522.4|5512.4|5526.6|5516.6|5521.3|5511.3|154
1591279200000|2020-06-04 14:00:00|5522.3|5512.3|5521.4|5511.4|5530.3|5520.3|5520.5|5510.5|220
1591279500000|2020-06-04 14:05:00|5521.6|5511.6|5520.6|5510.6|5525.3|5515.3|5518.6|5508.6|222
1591279800000|2020-06-04 14:10:00|5520.9|5510.9|5533.4|5523.4|5533.4|5523.4|5520.1|5510.1|190
1591280100000|2020-06-04 14:15:00|5533.5|5523.5|5537.4|5527.4|5537.6|5527.6|5530.9|5520.9|254
1591280400000|2020-06-04 14:20:00|5537.6|5527.6|5539.4|5529.4|5540.8|5530.8|5536.8|5526.8|215
1591280700000|2020-06-04 14:25:00|5539.1|5529.1|5544.8|5534.8|5544.9|5534.9|5536.3|5526.3|212
1591281000000|2020-06-04 14:30:00|5544.6|5534.6|5546.9|5536.9|5550.9|5540.9|5543.5|5533.5|281
1591281300000|2020-06-04 14:35:00|5547|5537|5546.6|5536.6|5547.5|5537.5|5542.1|5532.1|239
1591281600000|2020-06-04 14:40:00|5546.9|5536.9|5539|5529|5549.6|5539.6|5539|5529|256
1591281900000|2020-06-04 14:45:00|5540.4|5530.4|5544.6|5534.6|5548.4|5538.4|5540.4|5530.4|186
1591282200000|2020-06-04 14:50:00|5544.4|5534.4|5541.6|5531.6|5546.4|5536.4|5538.4|5528.4|205
1591282500000|2020-06-04 14:55:00|5541.9|5531.9|5546.3|5536.3|5548.8|5538.8|5540.5|5530.5|219
1591282800000|2020-06-04 15:00:00|5546.1|5536.1|5545.8|5535.8|5548.5|5538.5|5544.9|5534.9|251
1591283100000|2020-06-04 15:05:00|5546|5536|5546.1|5536.1|5551.5|5541.5|5545.3|5535.3|172
1591283400000|2020-06-04 15:10:00|5546.4|5536.4|5536.9|5526.9|5546.9|5536.9|5533.4|5523.4|290
1591283700000|2020-06-04 15:15:00|5537.1|5527.1|5536.1|5526.1|5539.6|5529.6|5533.6|5523.6|284
1591284000000|2020-06-04 15:20:00|5535.9|5525.9|5536.6|5526.6|5542.8|5532.8|5535.1|5525.1|260
1591284300000|2020-06-04 15:25:00|5536.9|5526.9|5531.9|5521.9|5537.4|5527.4|5530.4|5520.4|254
1591284600000|2020-06-04 15:30:00|5531.6|5521.6|5532.1|5522.1|5535.6|5525.6|5529.1|5519.1|203
1591284900000|2020-06-04 15:35:00|5531.4|5521.4|5535.1|5525.1|5535.1|5525.1|5529.6|5519.6|170
1591285200000|2020-06-04 15:40:00|5535.4|5525.4|5530.8|5520.8|5536.4|5526.4|5530.3|5520.3|184
1591285500000|2020-06-04 15:45:00|5530.6|5520.6|5534.6|5524.6|5540.8|5530.8|5530.4|5520.4|322
1591285800000|2020-06-04 15:50:00|5534.4|5524.4|5534.4|5524.4|5535.6|5525.6|5531.9|5521.9|103
1591286100000|2020-06-04 15:55:00|5534.6|5524.6|5533.1|5523.1|5534.9|5524.9|5531.9|5521.9|99
1591286400000|2020-06-04 16:00:00|5532.9|5522.9|5536.6|5526.6|5537.6|5527.6|5532.6|5522.6|95
1591286700000|2020-06-04 16:05:00|5536.9|5526.9|5540.6|5530.6|5542.1|5532.1|5536.9|5526.9|93
1591287000000|2020-06-04 16:10:00|5540.8|5530.8|5542|5532|5543.8|5533.8|5540.6|5530.6|110
1591287300000|2020-06-04 16:15:00|5541.8|5531.8|5536.6|5526.6|5541.8|5531.8|5536.1|5526.1|171
1591287600000|2020-06-04 16:20:00|5536.9|5526.9|5537.1|5527.1|5538.6|5528.6|5535.1|5525.1|101
1591287900000|2020-06-04 16:25:00|5536.9|5526.9|5535.4|5525.4|5537.4|5527.4|5534.6|5524.6|101
1591288200000|2020-06-04 16:30:00|5535.3|5525.3|5527.6|5517.6|5536.1|5526.1|5526.4|5516.4|192
1591288500000|2020-06-04 16:35:00|5527.1|5517.1|5530.4|5520.4|5531.6|5521.6|5526.6|5516.6|111
1591288800000|2020-06-04 16:40:00|5529.9|5519.9|5526.6|5516.6|5530.9|5520.9|5526.4|5516.4|60
1591289100000|2020-06-04 16:45:00|5526.9|5516.9|5530.5|5520.5|5531.4|5521.4|5525.9|5515.9|115
1591289400000|2020-06-04 16:50:00|5530.4|5520.4|5528.4|5518.4|5533.4|5523.4|5526.4|5516.4|144
1591289700000|2020-06-04 16:55:00|5528.6|5518.6|5528.9|5518.9|5531.4|5521.4|5527.6|5517.6|116
1591315200000|2020-06-05 00:00:00|5512.9|5502.9|5516.9|5506.9|5516.9|5506.9|5512.6|5502.6|32
1591315500000|2020-06-05 00:05:00|5517.1|5507.1|5518.6|5508.6|5519.1|5509.1|5517.1|5507.1|33
1591315800000|2020-06-05 00:10:00|5518.4|5508.4|5517.9|5507.9|5518.9|5508.9|5516.1|5506.1|63
1591316100000|2020-06-05 00:15:00|5517.6|5507.6|5515.6|5505.6|5517.6|5507.6|5513.6|5503.6|70
1591316400000|2020-06-05 00:20:00|5515.4|5505.4|5514|5504|5515.4|5505.4|5512.9|5502.9|38
1591316700000|2020-06-05 00:25:00|5513.9|5503.9|5518.9|5508.9|5518.9|5508.9|5513.9|5503.9|45
1591317000000|2020-06-05 00:30:00|5518.8|5508.8|5518.6|5508.6|5519.4|5509.4|5516.4|5506.4|44
1591317300000|2020-06-05 00:35:00|5518.8|5508.8|5520.5|5510.5|5520.8|5510.8|5518.1|5508.1|27
1591317600000|2020-06-05 00:40:00|5520.1|5510.1|5522.4|5512.4|5523.5|5513.5|5519.8|5509.8|41
1591317900000|2020-06-05 00:45:00|5522.3|5512.3|5523.6|5513.6|5525.3|5515.3|5522.3|5512.3|35
1591318200000|2020-06-05 00:50:00|5524|5514|5522.9|5512.9|5524.4|5514.4|5522.4|5512.4|37
1591318500000|2020-06-05 00:55:00|5523.1|5513.1|5521.8|5511.8|5524.1|5514.1|5520.4|5510.4|40
1591318800000|2020-06-05 01:00:00|5522.8|5512.8|5535.6|5525.6|5541.1|5531.1|5522.8|5512.8|284
1591319100000|2020-06-05 01:05:00|5535.4|5525.4|5527.9|5517.9|5535.4|5525.4|5527.8|5517.8|134
1591319400000|2020-06-05 01:10:00|5528.1|5518.1|5525.6|5515.6|5529.9|5519.9|5525.4|5515.4|129
1591319700000|2020-06-05 01:15:00|5525.4|5515.4|5528.4|5518.4|5528.4|5518.4|5524.3|5514.3|167
1591320000000|2020-06-05 01:20:00|5527|5517|5530.5|5520.5|5531.4|5521.4|5526.6|5516.6|74
1591320300000|2020-06-05 01:25:00|5530.6|5520.6|5528.1|5518.1|5531|5521|5527|5517|59
1591320600000|2020-06-05 01:30:00|5528.3|5518.3|5526.9|5516.9|5534.6|5524.6|5526.9|5516.9|166
1591320900000|2020-06-05 01:35:00|5527.1|5517.1|5520.5|5510.5|5527.5|5517.5|5519|5509|161
1591321200000|2020-06-05 01:40:00|5520.4|5510.4|5521.9|5511.9|5522.6|5512.6|5518.4|5508.4|131
1591321500000|2020-06-05 01:45:00|5522.1|5512.1|5520.4|5510.4|5523.6|5513.6|5519.6|5509.6|113
1591321800000|2020-06-05 01:50:00|5520.1|5510.1|5523.9|5513.9|5525.4|5515.4|5519.6|5509.6|82
1591322100000|2020-06-05 01:55:00|5524|5514|5520.9|5510.9|5525.4|5515.4|5520.9|5510.9|79
1591322400000|2020-06-05 02:00:00|5521.1|5511.1|5521.4|5511.4|5521.6|5511.6|5517.6|5507.6|79
1591322700000|2020-06-05 02:05:00|5521.6|5511.6|5519.9|5509.9|5523.1|5513.1|5518.6|5508.6|78
1591323000000|2020-06-05 02:10:00|5520.4|5510.4|5517.9|5507.9|5520.4|5510.4|5517.9|5507.9|55
1591323300000|2020-06-05 02:15:00|5518.4|5508.4|5522.9|5512.9|5523.4|5513.4|5518.4|5508.4|60
1591323600000|2020-06-05 02:20:00|5522.8|5512.8|5521.9|5511.9|5523.1|5513.1|5520.9|5510.9|39
1591323900000|2020-06-05 02:25:00|5521.6|5511.6|5522.6|5512.6|5523.1|5513.1|5521.6|5511.6|39
1591324200000|2020-06-05 02:30:00|5522.8|5512.8|5524.8|5514.8|5525.8|5515.8|5520.9|5510.9|73
1591324500000|2020-06-05 02:35:00|5524.5|5514.5|5523.4|5513.4|5525.1|5515.1|5522.8|5512.8|60
1591324800000|2020-06-05 02:40:00|5523.5|5513.5|5524.6|5514.6|5525.5|5515.5|5522.6|5512.6|45
1591325100000|2020-06-05 02:45:00|5524.4|5514.4|5526.6|5516.6|5526.9|5516.9|5523|5513|57
1591325400000|2020-06-05 02:50:00|5526.4|5516.4|5526.1|5516.1|5526.9|5516.9|5523.6|5513.6|58
1591325700000|2020-06-05 02:55:00|5526|5516|5527.9|5517.9|5528.8|5518.8|5525.3|5515.3|73
1591326000000|2020-06-05 03:00:00|5527.6|5517.6|5528.4|5518.4|5529.1|5519.1|5527.6|5517.6|15
1591338900000|2020-06-05 06:35:00|5585.8|5575.8|5591|5581|5592.3|5582.3|5585.8|5575.8|94
1591339200000|2020-06-05 06:40:00|5590|5580|5588|5578|5590.8|5580.8|5586|5576|83
1591339500000|2020-06-05 06:45:00|5588.5|5578.5|5585.3|5575.3|5588.5|5578.5|5585.3|5575.3|68
1591339800000|2020-06-05 06:50:00|5585.5|5575.5|5586.5|5576.5|5587.5|5577.5|5582.5|5572.5|87
1591340100000|2020-06-05 06:55:00|5586|5576|5590.4|5580.4|5592.8|5582.8|5585.5|5575.5|156
1591340400000|2020-06-05 07:00:00|5591.1|5581.1|5586.1|5576.1|5591.3|5581.3|5585.6|5575.6|159
1591340700000|2020-06-05 07:05:00|5585.9|5575.9|5588|5578|5591.4|5581.4|5585.4|5575.4|107
1591341000000|2020-06-05 07:10:00|5588.3|5578.3|5588.1|5578.1|5590.6|5580.6|5587.4|5577.4|100
1591341300000|2020-06-05 07:15:00|5588.4|5578.4|5591.8|5581.8|5593.5|5583.5|5588.4|5578.4|110
1591341600000|2020-06-05 07:20:00|5591.9|5581.9|5590.9|5580.9|5593.6|5583.6|5589.9|5579.9|122
1591341900000|2020-06-05 07:25:00|5590.8|5580.8|5589.4|5579.4|5592.4|5582.4|5588.4|5578.4|116
1591342200000|2020-06-05 07:30:00|5589.1|5579.1|5594.1|5584.1|5595.5|5585.5|5588.4|5578.4|131
1591342500000|2020-06-05 07:35:00|5594.3|5584.3|5600.6|5590.6|5603.9|5593.9|5593.3|5583.3|158
1591342800000|2020-06-05 07:40:00|5601|5591|5604.4|5594.4|5604.6|5594.6|5600.5|5590.5|125
1591343100000|2020-06-05 07:45:00|5604.1|5594.1|5610.4|5600.4|5611.6|5601.6|5602.8|5592.8|131
1591343400000|2020-06-05 07:50:00|5610.1|5600.1|5633.4|5623.4|5633.6|5623.6|5608.9|5598.9|223
1591343700000|2020-06-05 07:55:00|5632.1|5622.1|5627.9|5617.9|5634.1|5624.1|5626.5|5616.5|129
1591344000000|2020-06-05 08:00:00|5627.8|5617.8|5633.3|5623.3|5637.8|5627.8|5627|5617|141
1591344300000|2020-06-05 08:05:00|5632.9|5622.9|5624.3|5614.3|5633.1|5623.1|5622.1|5612.1|154
1591344600000|2020-06-05 08:10:00|5624.1|5614.1|5627.9|5617.9|5628.4|5618.4|5623.6|5613.6|85
1591344900000|2020-06-05 08:15:00|5628|5618|5622.4|5612.4|5630.1|5620.1|5619.3|5609.3|104
1591345200000|2020-06-05 08:20:00|5622.6|5612.6|5623.9|5613.9|5627.6|5617.6|5621.9|5611.9|86
1591345500000|2020-06-05 08:25:00|5624.1|5614.1|5623.4|5613.4|5629.9|5619.9|5622.6|5612.6|82
1591345800000|2020-06-05 08:30:00|5623.5|5613.5|5625.1|5615.1|5628.4|5618.4|5622.4|5612.4|136
1591346100000|2020-06-05 08:35:00|5625.4|5615.4|5631.3|5621.3|5633.4|5623.4|5624.4|5614.4|91
1591346400000|2020-06-05 08:40:00|5631.1|5621.1|5632.6|5622.6|5634.6|5624.6|5627.4|5617.4|110
1591346700000|2020-06-05 08:45:00|5632.9|5622.9|5634.9|5624.9|5636.5|5626.5|5632.4|5622.4|99
1591347000000|2020-06-05 08:50:00|5635.1|5625.1|5620.4|5610.4|5635.6|5625.6|5617.4|5607.4|257
1591347300000|2020-06-05 08:55:00|5620.6|5610.6|5619.4|5609.4|5621.6|5611.6|5611.5|5601.5|170
1591347600000|2020-06-05 09:00:00|5619.1|5609.1|5621.5|5611.5|5621.9|5611.9|5613.1|5603.1|152
1591347900000|2020-06-05 09:05:00|5621.1|5611.1|5617.8|5607.8|5625.1|5615.1|5616.8|5606.8|119
1591348200000|2020-06-05 09:10:00|5617.9|5607.9|5628.6|5618.6|5629.6|5619.6|5617.9|5607.9|123
1591348500000|2020-06-05 09:15:00|5628.9|5618.9|5626.6|5616.6|5631.5|5621.5|5624.4|5614.4|129
1591348800000|2020-06-05 09:20:00|5626.4|5616.4|5616.1|5606.1|5626.4|5616.4|5615.6|5605.6|120
1591349100000|2020-06-05 09:25:00|5615.9|5605.9|5603.5|5593.5|5618.6|5608.6|5603.5|5593.5|192
1591349400000|2020-06-05 09:30:00|5603.1|5593.1|5602.1|5592.1|5604.6|5594.6|5600.1|5590.1|153
1591349700000|2020-06-05 09:35:00|5601.9|5591.9|5605.4|5595.4|5605.4|5595.4|5598.9|5588.9|148
1591350000000|2020-06-05 09:40:00|5605.1|5595.1|5598.6|5588.6|5605.4|5595.4|5596.1|5586.1|123
1591350300000|2020-06-05 09:45:00|5598.4|5588.4|5598.6|5588.6|5602.5|5592.5|5594.8|5584.8|171
1591350600000|2020-06-05 09:50:00|5598.3|5588.3|5603.1|5593.1|5603.1|5593.1|5597.3|5587.3|111
1591350900000|2020-06-05 09:55:00|5603.5|5593.5|5609.4|5599.4|5610.4|5600.4|5603.5|5593.5|108
1591351200000|2020-06-05 10:00:00|5609.3|5599.3|5611.4|5601.4|5612.1|5602.1|5608.6|5598.6|120
1591351500000|2020-06-05 10:05:00|5611.3|5601.3|5603.5|5593.5|5612.5|5602.5|5601.8|5591.8|127
1591351800000|2020-06-05 10:10:00|5603.6|5593.6|5608.1|5598.1|5608.1|5598.1|5603.5|5593.5|93
1591352100000|2020-06-05 10:15:00|5608.4|5598.4|5610.5|5600.5|5610.6|5600.6|5608.4|5598.4|57
1591352400000|2020-06-05 10:20:00|5609.9|5599.9|5611.1|5601.1|5611.3|5601.3|5609.4|5599.4|50
1591352700000|2020-06-05 10:25:00|5611.4|5601.4|5613.6|5603.6|5614.6|5604.6|5611.4|5601.4|44
1591353000000|2020-06-05 10:30:00|5613.4|5603.4|5615.5|5605.5|5615.6|5605.6|5611.8|5601.8|105
1591353300000|2020-06-05 10:35:00|5615.6|5605.6|5613.9|5603.9|5615.9|5605.9|5612.4|5602.4|106
1591353600000|2020-06-05 10:40:00|5614|5604|5611.5|5601.5|5614.3|5604.3|5611.3|5601.3|60
1591353900000|2020-06-05 10:45:00|5611.6|5601.6|5606.3|5596.3|5611.8|5601.8|5604.4|5594.4|90
1591354200000|2020-06-05 10:50:00|5606.4|5596.4|5607.4|5597.4|5609.6|5599.6|5606.4|5596.4|89
1591354500000|2020-06-05 10:55:00|5607.1|5597.1|5608.5|5598.5|5609.4|5599.4|5606.8|5596.8|31
1591354800000|2020-06-05 11:00:00|5608.9|5598.9|5606.1|5596.1|5610.9|5600.9|5606.1|5596.1|73
1591355100000|2020-06-05 11:05:00|5606.4|5596.4|5607.9|5597.9|5608.6|5598.6|5606.1|5596.1|58
1591355400000|2020-06-05 11:10:00|5608.1|5598.1|5604.5|5594.5|5608.1|5598.1|5604|5594|81
1591355700000|2020-06-05 11:15:00|5604.6|5594.6|5606.9|5596.9|5608.1|5598.1|5603.4|5593.4|93
1591356000000|2020-06-05 11:20:00|5607|5597|5608.4|5598.4|5609.4|5599.4|5604.5|5594.5|97
1591356300000|2020-06-05 11:25:00|5608.3|5598.3|5611.9|5601.9|5614.1|5604.1|5608.3|5598.3|85
1591356600000|2020-06-05 11:30:00|5611.8|5601.8|5613.6|5603.6|5615.6|5605.6|5608.8|5598.8|196
1591356900000|2020-06-05 11:35:00|5613.9|5603.9|5615.3|5605.3|5617|5607|5612.4|5602.4|100
1591357200000|2020-06-05 11:40:00|5615.9|5605.9|5619.5|5609.5|5619.8|5609.8|5615.9|5605.9|114
1591357500000|2020-06-05 11:45:00|5619.8|5609.8|5627.4|5617.4|5627.6|5617.6|5618.6|5608.6|104
1591357800000|2020-06-05 11:50:00|5627.3|5617.3|5619.8|5609.8|5627.8|5617.8|5619.3|5609.3|122
1591358100000|2020-06-05 11:55:00|5620|5610|5628.3|5618.3|5629.6|5619.6|5618.6|5608.6|115
1591358400000|2020-06-05 12:00:00|5628.4|5618.4|5631.4|5621.4|5633.6|5623.6|5626.8|5616.8|112
1591358700000|2020-06-05 12:05:00|5631.6|5621.6|5627.3|5617.3|5635.1|5625.1|5627.3|5617.3|100
1591359000000|2020-06-05 12:10:00|5627.6|5617.6|5613|5603|5632.4|5622.4|5612.1|5602.1|224
1591359300000|2020-06-05 12:15:00|5612.8|5602.8|5622.4|5612.4|5622.9|5612.9|5612.4|5602.4|136
1591359600000|2020-06-05 12:20:00|5623|5613|5625|5615|5627|5617|5621.4|5611.4|117
1591359900000|2020-06-05 12:25:00|5625.3|5615.3|5626.8|5616.8|5630.6|5620.6|5625|5615|90
1591360200000|2020-06-05 12:30:00|5626.9|5616.9|5642.1|5632.1|5644|5634|5626|5616|480
1591360500000|2020-06-05 12:35:00|5642|5632|5658.3|5648.3|5659.6|5649.6|5639.1|5629.1|393
1591360800000|2020-06-05 12:40:00|5658|5648|5653.1|5643.1|5660.1|5650.1|5649.4|5639.4|449
1591361100000|2020-06-05 12:45:00|5653|5643|5644.3|5634.3|5658.8|5648.8|5644|5634|417
1591361400000|2020-06-05 12:50:00|5645.1|5635.1|5654.1|5644.1|5657.6|5647.6|5644.5|5634.5|297
1591361700000|2020-06-05 12:55:00|5654.4|5644.4|5654.6|5644.6|5655.4|5645.4|5646.6|5636.6|285
1591362000000|2020-06-05 13:00:00|5654.3|5644.3|5659.9|5649.9|5663.8|5653.8|5643.6|5633.6|538
1591362300000|2020-06-05 13:05:00|5660.1|5650.1|5667.5|5657.5|5671.9|5661.9|5656.8|5646.8|406
1591362600000|2020-06-05 13:10:00|5667.1|5657.1|5667.4|5657.4|5667.6|5657.6|5658.9|5648.9|381
1591362900000|2020-06-05 13:15:00|5667.1|5657.1|5669.9|5659.9|5670.6|5660.6|5659.6|5649.6|364
1591363200000|2020-06-05 13:20:00|5670.4|5660.4|5679.4|5669.4|5681.9|5671.9|5667.6|5657.6|287
1591363500000|2020-06-05 13:25:00|5679.1|5669.1|5675|5665|5682.6|5672.6|5673.6|5663.6|249
1591363800000|2020-06-05 13:30:00|5675.4|5665.4|5668.9|5658.9|5676.6|5666.6|5666|5656|316
1591364100000|2020-06-05 13:35:00|5669.1|5659.1|5666.4|5656.4|5670.9|5660.9|5665.4|5655.4|273
1591364400000|2020-06-05 13:40:00|5666.6|5656.6|5670|5660|5670|5660|5657.9|5647.9|259
1591364700000|2020-06-05 13:45:00|5670.4|5660.4|5665.5|5655.5|5670.6|5660.6|5663.6|5653.6|226
1591365000000|2020-06-05 13:50:00|5664.9|5654.9|5659.3|5649.3|5664.9|5654.9|5654.4|5644.4|213
1591365300000|2020-06-05 13:55:00|5659.4|5649.4|5655.9|5645.9|5662.1|5652.1|5654.9|5644.9|159
1591365600000|2020-06-05 14:00:00|5656.1|5646.1|5662.9|5652.9|5666.8|5656.8|5655.9|5645.9|172
1591365900000|2020-06-05 14:05:00|5662.8|5652.8|5660.9|5650.9|5668|5658|5660.4|5650.4|206
1591366200000|2020-06-05 14:10:00|5661.3|5651.3|5655.1|5645.1|5661.5|5651.5|5648.4|5638.4|194
1591366500000|2020-06-05 14:15:00|5655|5645|5655.9|5645.9|5656.6|5646.6|5649.9|5639.9|173
1591366800000|2020-06-05 14:20:00|5656|5646|5661.1|5651.1|5661.6|5651.6|5654.5|5644.5|149
1591367100000|2020-06-05 14:25:00|5661.4|5651.4|5660.3|5650.3|5666.1|5656.1|5658.1|5648.1|190
1591367400000|2020-06-05 14:30:00|5660.1|5650.1|5665.6|5655.6|5669|5659|5660.1|5650.1|186
1591367700000|2020-06-05 14:35:00|5665.4|5655.4|5670.9|5660.9|5671.9|5661.9|5663.1|5653.1|181
1591368000000|2020-06-05 14:40:00|5671.1|5661.1|5668|5658|5672.4|5662.4|5667.6|5657.6|176
1591368300000|2020-06-05 14:45:00|5667.9|5657.9|5674|5664|5676.5|5666.5|5667.9|5657.9|161
1591368600000|2020-06-05 14:50:00|5673.6|5663.6|5672.1|5662.1|5676.9|5666.9|5670.9|5660.9|153
1591368900000|2020-06-05 14:55:00|5672.4|5662.4|5678.9|5668.9|5679.3|5669.3|5670.4|5660.4|177
1591369200000|2020-06-05 15:00:00|5679.1|5669.1|5681.1|5671.1|5682.3|5672.3|5677|5667|177
1591369500000|2020-06-05 15:05:00|5681.4|5671.4|5680|5670|5686.1|5676.1|5679.5|5669.5|153
1591369800000|2020-06-05 15:10:00|5680.1|5670.1|5677.9|5667.9|5684.6|5674.6|5675.8|5665.8|119
1591370100000|2020-06-05 15:15:00|5678|5668|5679.9|5669.9|5681.8|5671.8|5677.4|5667.4|141
1591370400000|2020-06-05 15:20:00|5679.6|5669.6|5687.6|5677.6|5687.6|5677.6|5679|5669|116
1591370700000|2020-06-05 15:25:00|5687.9|5677.9|5687.6|5677.6|5689.1|5679.1|5683.9|5673.9|145
1591371000000|2020-06-05 15:30:00|5687.3|5677.3|5686.4|5676.4|5689.4|5679.4|5685.5|5675.5|113
1591371300000|2020-06-05 15:35:00|5686.6|5676.6|5692.6|5682.6|5693.6|5683.6|5686|5676|92
1591371600000|2020-06-05 15:40:00|5693|5683|5689.4|5679.4|5693.5|5683.5|5687.5|5677.5|113
1591371900000|2020-06-05 15:45:00|5689.5|5679.5|5695.1|5685.1|5697.1|5687.1|5689.5|5679.5|170
1591372200000|2020-06-05 15:50:00|5695.3|5685.3|5700.5|5690.5|5702.5|5692.5|5694.9|5684.9|158
1591372500000|2020-06-05 15:55:00|5700.3|5690.3|5697.9|5687.9|5701.1|5691.1|5695.6|5685.6|115
1591372800000|2020-06-05 16:00:00|5698|5688|5699.4|5689.4|5699.6|5689.6|5697.6|5687.6|80
1591373100000|2020-06-05 16:05:00|5699.5|5689.5|5689.6|5679.6|5700.3|5690.3|5688.1|5678.1|163
1591373400000|2020-06-05 16:10:00|5689.4|5679.4|5679|5669|5689.9|5679.9|5677.9|5667.9|174
1591373700000|2020-06-05 16:15:00|5678.8|5668.8|5678.6|5668.6|5682.8|5672.8|5676.4|5666.4|169
1591374000000|2020-06-05 16:20:00|5678.4|5668.4|5682.3|5672.3|5682.6|5672.6|5677.1|5667.1|130
1591374300000|2020-06-05 16:25:00|5682.1|5672.1|5682.1|5672.1|5682.4|5672.4|5681|5671|107
1591374600000|2020-06-05 16:30:00|5682.4|5672.4|5684.6|5674.6|5687.8|5677.8|5682.1|5672.1|67
1591374900000|2020-06-05 16:35:00|5684.9|5674.9|5672.4|5662.4|5686.1|5676.1|5668.9|5658.9|149
1591375200000|2020-06-05 16:40:00|5672.1|5662.1|5666.9|5656.9|5674|5664|5666.6|5656.6|141
1591375500000|2020-06-05 16:45:00|5667.1|5657.1|5671.4|5661.4|5677.1|5667.1|5667.1|5657.1|119
1591375800000|2020-06-05 16:50:00|5671.1|5661.1|5673.8|5663.8|5675.5|5665.5|5669.1|5659.1|96
1591376100000|2020-06-05 16:55:00|5673.5|5663.5|5671.3|5661.3|5673.5|5663.5|5667.6|5657.6|101
1591574400000|2020-06-08 00:00:00|5668.5|5652.8|5656.4|5646.4|5668.5|5652.9|5656.4|5646.4|21
1591574700000|2020-06-08 00:05:00|5656|5646|5658.9|5648.9|5661.8|5651.8|5655.6|5645.6|39
1591575000000|2020-06-08 00:10:00|5659.5|5649.5|5658.6|5648.6|5662.6|5652.6|5658.6|5648.6|37
1591575300000|2020-06-08 00:15:00|5658.8|5648.8|5653.6|5643.6|5660.1|5650.1|5652.4|5642.4|88
1591575600000|2020-06-08 00:20:00|5653.4|5643.4|5644.4|5634.4|5653.4|5643.4|5641.1|5631.1|128
1591575900000|2020-06-08 00:25:00|5644.6|5634.6|5648.5|5638.5|5649.5|5639.5|5643.1|5633.1|53
1591576200000|2020-06-08 00:30:00|5648.9|5638.9|5646.8|5636.8|5651.4|5641.4|5645.9|5635.9|50
1591576500000|2020-06-08 00:35:00|5646.6|5636.6|5643.6|5633.6|5646.6|5636.6|5643.6|5633.6|87
1591576800000|2020-06-08 00:40:00|5643.9|5633.9|5647.9|5637.9|5647.9|5637.9|5643.9|5633.9|60
1591577100000|2020-06-08 00:45:00|5647.5|5637.5|5648.6|5638.6|5649.8|5639.8|5645.4|5635.4|57
1591577400000|2020-06-08 00:50:00|5648.5|5638.5|5650.3|5640.3|5651.1|5641.1|5648.5|5638.5|44
1591577700000|2020-06-08 00:55:00|5649.9|5639.9|5650|5640|5651.4|5641.4|5647.4|5637.4|99
1591578000000|2020-06-08 01:00:00|5650.3|5640.3|5646.6|5636.6|5660|5650|5646.6|5636.6|288
1591578300000|2020-06-08 01:05:00|5646.4|5636.4|5640.4|5630.4|5646.5|5636.5|5638.8|5628.8|204
1591578600000|2020-06-08 01:10:00|5640.1|5630.1|5631.6|5621.6|5640.1|5630.1|5628.8|5618.8|181
1591578900000|2020-06-08 01:15:00|5631.3|5621.3|5631.9|5621.9|5635|5625|5629.6|5619.6|170
1591579200000|2020-06-08 01:20:00|5631.6|5621.6|5627.8|5617.8|5633.1|5623.1|5626.4|5616.4|163
1591579500000|2020-06-08 01:25:00|5627.5|5617.5|5627.8|5617.8|5630.1|5620.1|5624.6|5614.6|165
1591579800000|2020-06-08 01:30:00|5628|5618|5627.8|5617.8|5632.6|5622.6|5625.5|5615.5|172
1591580100000|2020-06-08 01:35:00|5627.9|5617.9|5625.6|5615.6|5628.6|5618.6|5624.4|5614.4|191
1591580400000|2020-06-08 01:40:00|5625.9|5615.9|5632.1|5622.1|5632.1|5622.1|5623.6|5613.6|160
1591580700000|2020-06-08 01:45:00|5632|5622|5637.5|5627.5|5639|5629|5631.8|5621.8|144
1591581000000|2020-06-08 01:50:00|5637.8|5627.8|5637.6|5627.6|5639.3|5629.3|5636|5626|84
1591581300000|2020-06-08 01:55:00|5637.3|5627.3|5638.5|5628.5|5640.5|5630.5|5636.6|5626.6|100
1591581600000|2020-06-08 02:00:00|5638.4|5628.4|5636.4|5626.4|5638.9|5628.9|5635.6|5625.6|57
1591581900000|2020-06-08 02:05:00|5636.1|5626.1|5639.8|5629.8|5641.4|5631.4|5635.9|5625.9|126
1591582200000|2020-06-08 02:10:00|5640|5630|5640.8|5630.8|5642.6|5632.6|5639.3|5629.3|112
1591582500000|2020-06-08 02:15:00|5640.9|5630.9|5640.6|5630.6|5642.4|5632.4|5640.1|5630.1|63
1591582800000|2020-06-08 02:20:00|5641|5631|5644.4|5634.4|5646|5636|5640.6|5630.6|48
1591583100000|2020-06-08 02:25:00|5644.1|5634.1|5649.3|5639.3|5649.9|5639.9|5643.4|5633.4|48
1591583400000|2020-06-08 02:30:00|5649.5|5639.5|5646.5|5636.5|5649.8|5639.8|5643.5|5633.5|121
1591583700000|2020-06-08 02:35:00|5646.8|5636.8|5645.4|5635.4|5647.6|5637.6|5642.6|5632.6|100
1591584000000|2020-06-08 02:40:00|5645.3|5635.3|5644.3|5634.3|5646.1|5636.1|5642|5632|104
1591584300000|2020-06-08 02:45:00|5644.5|5634.5|5651.8|5641.8|5652.6|5642.6|5644.5|5634.5|94
1591584600000|2020-06-08 02:50:00|5651.5|5641.5|5653.5|5643.5|5654.4|5644.4|5650.8|5640.8|124
1591584900000|2020-06-08 02:55:00|5653.3|5643.3|5652.6|5642.6|5655.1|5645.1|5650.1|5640.1|95
1591585200000|2020-06-08 03:00:00|5652.3|5642.3|5654.9|5644.9|5655.4|5645.4|5650.5|5640.5|120
1591585500000|2020-06-08 03:05:00|5654.6|5644.6|5653|5643|5655.6|5645.6|5651.6|5641.6|127
1591585800000|2020-06-08 03:10:00|5652.6|5642.6|5662.6|5652.6|5663.4|5653.4|5652.5|5642.5|164
1591586100000|2020-06-08 03:15:00|5663.3|5653.3|5661.3|5651.3|5665.4|5655.4|5661.3|5651.3|114
1591586400000|2020-06-08 03:20:00|5661|5651|5657.6|5647.6|5661.4|5651.4|5656.6|5646.6|77
1591586700000|2020-06-08 03:25:00|5657.4|5647.4|5655.4|5645.4|5657.4|5647.4|5655.1|5645.1|100
1591587000000|2020-06-08 03:30:00|5655.1|5645.1|5658.6|5648.6|5659.1|5649.1|5655.1|5645.1|72
1591587300000|2020-06-08 03:35:00|5658.9|5648.9|5660.4|5650.4|5660.4|5650.4|5658|5648|76
1591587600000|2020-06-08 03:40:00|5660.1|5650.1|5658.6|5648.6|5660.4|5650.4|5658.3|5648.3|39
1591587900000|2020-06-08 03:45:00|5658.4|5648.4|5658.9|5648.9|5660.1|5650.1|5658.1|5648.1|67
1591588200000|2020-06-08 03:50:00|5659.1|5649.1|5658.3|5648.3|5659.9|5649.9|5658.3|5648.3|43
1591588500000|2020-06-08 03:55:00|5658.1|5648.1|5657.9|5647.9|5658.6|5648.6|5656.6|5646.6|37
1591588800000|2020-06-08 04:00:00|5657.6|5647.6|5656.4|5646.4|5658.4|5648.4|5655.1|5645.1|47
1591589100000|2020-06-08 04:05:00|5656.1|5646.1|5656.5|5646.5|5657.3|5647.3|5655.1|5645.1|36
1591589400000|2020-06-08 04:10:00|5656.3|5646.3|5657.1|5647.1|5657.6|5647.6|5655.4|5645.4|20
1591589700000|2020-06-08 04:15:00|5656.9|5646.9|5657.4|5647.4|5658.6|5648.6|5656.1|5646.1|35
1591590000000|2020-06-08 04:20:00|5657.1|5647.1|5655.6|5645.6|5657.4|5647.4|5655.6|5645.6|23
1591590300000|2020-06-08 04:25:00|5655.5|5645.5|5655.5|5645.5|5655.6|5645.6|5655.1|5645.1|6
1591590600000|2020-06-08 04:30:00|5655.4|5645.4|5655|5645|5655.4|5645.4|5655|5645|11
1591590900000|2020-06-08 04:35:00|5655.1|5645.1|5655.4|5645.4|5655.9|5645.9|5655|5645|40
1591591200000|2020-06-08 04:40:00|5655.1|5645.1|5655.3|5645.3|5655.9|5645.9|5655.1|5645.1|7
1591591500000|2020-06-08 04:45:00|5655.1|5645.1|5653.5|5643.5|5655.4|5645.4|5653|5643|24
1591591800000|2020-06-08 04:50:00|5653.3|5643.3|5652.5|5642.5|5653.5|5643.5|5650.6|5640.6|35
1591592100000|2020-06-08 04:55:00|5652.3|5642.3|5652.5|5642.5|5652.5|5642.5|5652.3|5642.3|2
1591592400000|2020-06-08 05:00:00|5652.3|5642.3|5651.4|5641.4|5655.9|5645.9|5650.5|5640.5|70
1591592700000|2020-06-08 05:05:00|5651.6|5641.6|5651.3|5641.3|5654.5|5644.5|5650.5|5640.5|62
1591593000000|2020-06-08 05:10:00|5651|5641|5654.3|5644.3|5654.3|5644.3|5650.9|5640.9|42
1591593300000|2020-06-08 05:15:00|5654.1|5644.1|5653.9|5643.9|5654.8|5644.8|5653.4|5643.4|48
1591593600000|2020-06-08 05:20:00|5653.6|5643.6|5653.8|5643.8|5654.9|5644.9|5653.3|5643.3|41
1591593900000|2020-06-08 05:25:00|5653.5|5643.5|5652.9|5642.9|5654.6|5644.6|5652.9|5642.9|37
1591594200000|2020-06-08 05:30:00|5652.6|5642.6|5651.9|5641.9|5653.4|5643.4|5650.1|5640.1|102
1591594500000|2020-06-08 05:35:00|5651.6|5641.6|5657.1|5647.1|5658.4|5648.4|5651.3|5641.3|119
1591594800000|2020-06-08 05:40:00|5656.9|5646.9|5659.6|5649.6|5659.9|5649.9|5655.1|5645.1|79
1591595100000|2020-06-08 05:45:00|5659.4|5649.4|5660.4|5650.4|5662.1|5652.1|5656.6|5646.6|91
1591595400000|2020-06-08 05:50:00|5660.5|5650.5|5662.8|5652.8|5662.8|5652.8|5660.5|5650.5|58
1591595700000|2020-06-08 05:55:00|5663|5653|5666.1|5656.1|5667.8|5657.8|5662.3|5652.3|64
1591596000000|2020-06-08 06:00:00|5666.5|5656.5|5667.4|5657.4|5667.5|5657.5|5659.4|5649.4|197
1591596300000|2020-06-08 06:05:00|5667.1|5657.1|5668.5|5658.5|5669.9|5659.9|5663.5|5653.5|137
1591596600000|2020-06-08 06:10:00|5668.3|5658.3|5676.4|5666.4|5676.8|5666.8|5667.6|5657.6|127
1591596900000|2020-06-08 06:15:00|5676.5|5666.5|5680.6|5670.6|5680.6|5670.6|5671.1|5661.1|117
1591597200000|2020-06-08 06:20:00|5680.4|5670.4|5681.3|5671.3|5687.4|5677.4|5680|5670|168
1591597500000|2020-06-08 06:25:00|5681.1|5671.1|5685.3|5675.3|5685.3|5675.3|5677.4|5667.4|113
1591597800000|2020-06-08 06:30:00|5685|5675|5685.9|5675.9|5686.9|5676.9|5678.9|5668.9|124
1591598100000|2020-06-08 06:35:00|5685.8|5675.8|5684.6|5674.6|5686.6|5676.6|5683.1|5673.1|109
1591598400000|2020-06-08 06:40:00|5684.4|5674.4|5683.9|5673.9|5684.6|5674.6|5683.1|5673.1|42
1591598700000|2020-06-08 06:45:00|5684.1|5674.1|5686.8|5676.8|5687.5|5677.5|5683.4|5673.4|73
1591599000000|2020-06-08 06:50:00|5687|5677|5686.3|5676.3|5687|5677|5680.8|5670.8|112
1591599300000|2020-06-08 06:55:00|5686.5|5676.5|5683.6|5673.6|5686.5|5676.5|5679.1|5669.1|158
1591599600000|2020-06-08 07:00:00|5684.1|5674.1|5674.4|5664.4|5685.1|5675.1|5673.4|5663.4|179
1591599900000|2020-06-08 07:05:00|5674.5|5664.5|5675.6|5665.6|5679.6|5669.6|5671.1|5661.1|125
1591600200000|2020-06-08 07:10:00|5675.4|5665.4|5665.4|5655.4|5675.4|5665.4|5665.1|5655.1|113
1591600500000|2020-06-08 07:15:00|5665.1|5655.1|5659.9|5649.9|5666|5656|5658.1|5648.1|149
1591600800000|2020-06-08 07:20:00|5660.1|5650.1|5651.9|5641.9|5660.9|5650.9|5650.4|5640.4|167
1591601100000|2020-06-08 07:25:00|5652|5642|5655.1|5645.1|5655.5|5645.5|5651.9|5641.9|124
1591601400000|2020-06-08 07:30:00|5655.6|5645.6|5647|5637|5660.1|5650.1|5646.4|5636.4|161
1591601700000|2020-06-08 07:35:00|5647.1|5637.1|5647.1|5637.1|5649.4|5639.4|5645.9|5635.9|110
1591602000000|2020-06-08 07:40:00|5647.5|5637.5|5648.6|5638.6|5651.1|5641.1|5646.5|5636.5|100
1591602300000|2020-06-08 07:45:00|5649.1|5639.1|5642.1|5632.1|5649.3|5639.3|5640.4|5630.4|105
1591602600000|2020-06-08 07:50:00|5642|5632|5640.6|5630.6|5644.9|5634.9|5640.6|5630.6|105
1591602900000|2020-06-08 07:55:00|5640.9|5630.9|5644.6|5634.6|5645.8|5635.8|5640.6|5630.6|65
1591603200000|2020-06-08 08:00:00|5644.8|5634.8|5653.3|5643.3|5653.3|5643.3|5644.8|5634.8|118
1591603500000|2020-06-08 08:05:00|5653.4|5643.4|5653.9|5643.9|5654.3|5644.3|5649.4|5639.4|79
1591603800000|2020-06-08 08:10:00|5654.1|5644.1|5656.8|5646.8|5657.9|5647.9|5653.5|5643.5|79
1591604100000|2020-06-08 08:15:00|5656.4|5646.4|5660|5650|5661.4|5651.4|5654.9|5644.9|87
1591604400000|2020-06-08 08:20:00|5659.8|5649.8|5654.6|5644.6|5660.3|5650.3|5654.6|5644.6|102
1591604700000|2020-06-08 08:25:00|5654|5644|5654.9|5644.9|5656.1|5646.1|5653.4|5643.4|117
1591605000000|2020-06-08 08:30:00|5654.6|5644.6|5651.6|5641.6|5654.9|5644.9|5649.8|5639.8|80
1591605300000|2020-06-08 08:35:00|5651.4|5641.4|5650.5|5640.5|5651.4|5641.4|5649.4|5639.4|51
1591605600000|2020-06-08 08:40:00|5650.8|5640.8|5654|5644|5654.9|5644.9|5650.8|5640.8|83
1591605900000|2020-06-08 08:45:00|5653.9|5643.9|5661|5651|5662.1|5652.1|5653.4|5643.4|53
1591606200000|2020-06-08 08:50:00|5660.8|5650.8|5669.3|5659.3|5670.5|5660.5|5659.9|5649.9|85
1591606500000|2020-06-08 08:55:00|5668.9|5658.9|5670.3|5660.3|5671.6|5661.6|5668.8|5658.8|72
1591606800000|2020-06-08 09:00:00|5670.5|5660.5|5670.8|5660.8|5673.1|5663.1|5670|5660|56
1591607100000|2020-06-08 09:05:00|5670.6|5660.6|5672.1|5662.1|5675.4|5665.4|5670.5|5660.5|74
1591607400000|2020-06-08 09:10:00|5672.4|5662.4|5673.1|5663.1|5675.1|5665.1|5669.9|5659.9|78
1591607700000|2020-06-08 09:15:00|5672.9|5662.9|5671.3|5661.3|5674.4|5664.4|5670.9|5660.9|76
1591608000000|2020-06-08 09:20:00|5670.9|5660.9|5670.8|5660.8|5671.1|5661.1|5667.9|5657.9|75
1591608300000|2020-06-08 09:25:00|5671|5661|5672.4|5662.4|5673.9|5663.9|5671|5661|57
1591608600000|2020-06-08 09:30:00|5672.1|5662.1|5674.8|5664.8|5675.4|5665.4|5671.9|5661.9|52
1591608900000|2020-06-08 09:35:00|5674.9|5664.9|5671.1|5661.1|5675.4|5665.4|5669.6|5659.6|57
1591609200000|2020-06-08 09:40:00|5670.9|5660.9|5669.1|5659.1|5671.9|5661.9|5667.6|5657.6|57
1591609500000|2020-06-08 09:45:00|5669.3|5659.3|5669.6|5659.6|5671.9|5661.9|5668.6|5658.6|60
1591609800000|2020-06-08 09:50:00|5669.9|5659.9|5672.1|5662.1|5673.9|5663.9|5669.9|5659.9|70
1591610100000|2020-06-08 09:55:00|5672.4|5662.4|5669.9|5659.9|5673.9|5663.9|5668.1|5658.1|62
1591610400000|2020-06-08 10:00:00|5670.4|5660.4|5667.9|5657.9|5670.6|5660.6|5667.6|5657.6|32
1591610700000|2020-06-08 10:05:00|5667.5|5657.5|5672|5662|5672.3|5662.3|5667.4|5657.4|50
1591611000000|2020-06-08 10:10:00|5671.9|5661.9|5668.5|5658.5|5672.9|5662.9|5668.1|5658.1|59
1591611300000|2020-06-08 10:15:00|5668.3|5658.3|5668.1|5658.1|5669|5659|5666.1|5656.1|59
1591611600000|2020-06-08 10:20:00|5667.9|5657.9|5668.3|5658.3|5668.9|5658.9|5666.8|5656.8|60
1591611900000|2020-06-08 10:25:00|5668.6|5658.6|5668.1|5658.1|5669.6|5659.6|5667.5|5657.5|64
1591612200000|2020-06-08 10:30:00|5667.6|5657.6|5668.4|5658.4|5669.6|5659.6|5666.6|5656.6|75
1591612500000|2020-06-08 10:35:00|5668.6|5658.6|5669.9|5659.9|5670.9|5660.9|5667.6|5657.6|88
1591612800000|2020-06-08 10:40:00|5670.1|5660.1|5672.4|5662.4|5672.6|5662.6|5669.4|5659.4|80
1591613100000|2020-06-08 10:45:00|5672.1|5662.1|5672.1|5662.1|5672.5|5662.5|5670.1|5660.1|52
1591613400000|2020-06-08 10:50:00|5671.9|5661.9|5669.6|5659.6|5671.9|5661.9|5668.1|5658.1|46
1591613700000|2020-06-08 10:55:00|5669.3|5659.3|5667|5657|5670.8|5660.8|5666.8|5656.8|64
1591614000000|2020-06-08 11:00:00|5666.9|5656.9|5670.3|5660.3|5670.4|5660.4|5666.9|5656.9|81
1591614300000|2020-06-08 11:05:00|5670.1|5660.1|5673.9|5663.9|5674.6|5664.6|5669.9|5659.9|95
1591614600000|2020-06-08 11:10:00|5673.6|5663.6|5673.9|5663.9|5674.6|5664.6|5672.6|5662.6|47
1591614900000|2020-06-08 11:15:00|5674.1|5664.1|5676.4|5666.4|5678.4|5668.4|5674.1|5664.1|97
1591615200000|2020-06-08 11:20:00|5676.6|5666.6|5674|5664|5676.8|5666.8|5673.9|5663.9|66
1591615500000|2020-06-08 11:25:00|5673.9|5663.9|5680.1|5670.1|5680.1|5670.1|5672.1|5662.1|76
1591615800000|2020-06-08 11:30:00|5680.3|5670.3|5682.1|5672.1|5687.5|5677.5|5678.9|5668.9|169
1591616100000|2020-06-08 11:35:00|5681.9|5671.9|5686.8|5676.8|5687|5677|5680.8|5670.8|124
1591616400000|2020-06-08 11:40:00|5686.9|5676.9|5693.5|5683.5|5693.8|5683.8|5686.8|5676.8|102
1591616700000|2020-06-08 11:45:00|5693.3|5683.3|5687.3|5677.3|5694.3|5684.3|5686.9|5676.9|99
1591617000000|2020-06-08 11:50:00|5687|5677|5688.1|5678.1|5691|5681|5685.6|5675.6|76
1591617300000|2020-06-08 11:55:00|5687.9|5677.9|5690.1|5680.1|5691|5681|5687.6|5677.6|50
1591617600000|2020-06-08 12:00:00|5689.9|5679.9|5688.4|5678.4|5690.1|5680.1|5685.4|5675.4|98
1591617900000|2020-06-08 12:05:00|5688.1|5678.1|5694.9|5684.9|5694.9|5684.9|5687.6|5677.6|109
1591618200000|2020-06-08 12:10:00|5695.6|5685.6|5701.9|5691.9|5703.1|5693.1|5695.6|5685.6|137
1591618500000|2020-06-08 12:15:00|5702.1|5692.1|5703.1|5693.1|5703.6|5693.6|5699.1|5689.1|119
1591618800000|2020-06-08 12:20:00|5703.4|5693.4|5711.1|5701.1|5712.9|5702.9|5703.4|5693.4|140
1591619100000|2020-06-08 12:25:00|5711.4|5701.4|5704.3|5694.3|5711.9|5701.9|5702.4|5692.4|131
1591619400000|2020-06-08 12:30:00|5704.4|5694.4|5705.3|5695.3|5706.6|5696.6|5703.4|5693.4|82
1591619700000|2020-06-08 12:35:00|5705.5|5695.5|5701.1|5691.1|5705.5|5695.5|5700.6|5690.6|92
1591620000000|2020-06-08 12:40:00|5701.4|5691.4|5700.8|5690.8|5702.1|5692.1|5696.9|5686.9|112
1591620300000|2020-06-08 12:45:00|5700.4|5690.4|5704.6|5694.6|5705.5|5695.5|5700|5690|93
1591620600000|2020-06-08 12:50:00|5704.5|5694.5|5699.1|5689.1|5704.6|5694.6|5697.9|5687.9|91
1591620900000|2020-06-08 12:55:00|5699.3|5689.3|5701.9|5691.9|5702.4|5692.4|5699|5689|96
1591621200000|2020-06-08 13:00:00|5702.1|5692.1|5697.8|5687.8|5708.9|5698.9|5696.1|5686.1|247
1591621500000|2020-06-08 13:05:00|5698.1|5688.1|5698.6|5688.6|5706.6|5696.6|5697.9|5687.9|224
1591621800000|2020-06-08 13:10:00|5698.9|5688.9|5698.8|5688.8|5699.3|5689.3|5694.3|5684.3|182
1591622100000|2020-06-08 13:15:00|5699|5689|5706.4|5696.4|5711.8|5701.8|5698.6|5688.6|164
1591622400000|2020-06-08 13:20:00|5706.1|5696.1|5704.1|5694.1|5707.6|5697.6|5700.6|5690.6|234
1591622700000|2020-06-08 13:25:00|5703.9|5693.9|5705.1|5695.1|5708.1|5698.1|5702.1|5692.1|161
1591623000000|2020-06-08 13:30:00|5705|5695|5712.4|5702.4|5713.1|5703.1|5703.6|5693.6|188
1591623300000|2020-06-08 13:35:00|5712.1|5702.1|5703.1|5693.1|5713.1|5703.1|5698.1|5688.1|233
1591623600000|2020-06-08 13:40:00|5702.9|5692.9|5705.3|5695.3|5706.9|5696.9|5695.1|5685.1|224
1591623900000|2020-06-08 13:45:00|5705.1|5695.1|5702.6|5692.6|5707.6|5697.6|5700.4|5690.4|178
1591624200000|2020-06-08 13:50:00|5702.9|5692.9|5705.4|5695.4|5707.9|5697.9|5702.6|5692.6|147
1591624500000|2020-06-08 13:55:00|5705.1|5695.1|5704.6|5694.6|5706.1|5696.1|5699.6|5689.6|169
1591624800000|2020-06-08 14:00:00|5704.4|5694.4|5707.4|5697.4|5708.6|5698.6|5703.3|5693.3|162
1591625100000|2020-06-08 14:05:00|5707.6|5697.6|5700.4|5690.4|5707.6|5697.6|5699.1|5689.1|198
1591625400000|2020-06-08 14:10:00|5700.6|5690.6|5698.6|5688.6|5702.9|5692.9|5697.6|5687.6|111
1591625700000|2020-06-08 14:15:00|5698.5|5688.5|5699.9|5689.9|5702.8|5692.8|5698.5|5688.5|150
1591626000000|2020-06-08 14:20:00|5700.1|5690.1|5705.8|5695.8|5705.8|5695.8|5699.9|5689.9|158
1591626300000|2020-06-08 14:25:00|5705.6|5695.6|5695.1|5685.1|5705.6|5695.6|5692.1|5682.1|197
1591626600000|2020-06-08 14:30:00|5695.6|5685.6|5685.9|5675.9|5697|5687|5685.3|5675.3|212
1591626900000|2020-06-08 14:35:00|5685.6|5675.6|5682.6|5672.6|5685.6|5675.6|5675.5|5665.5|229
1591627200000|2020-06-08 14:40:00|5682.4|5672.4|5685.1|5675.1|5687.4|5677.4|5681.6|5671.6|139
1591627500000|2020-06-08 14:45:00|5685.4|5675.4|5690.5|5680.5|5691.3|5681.3|5683.1|5673.1|151
1591627800000|2020-06-08 14:50:00|5690.6|5680.6|5693.4|5683.4|5697.3|5687.3|5690.6|5680.6|195
1591628100000|2020-06-08 14:55:00|5693.1|5683.1|5688.3|5678.3|5695.6|5685.6|5687.5|5677.5|201
1591628400000|2020-06-08 15:00:00|5688.9|5678.9|5686.4|5676.4|5691.4|5681.4|5684.9|5674.9|170
1591628700000|2020-06-08 15:05:00|5686.5|5676.5|5691.1|5681.1|5692.3|5682.3|5680.3|5670.3|149
1591629000000|2020-06-08 15:10:00|5690.8|5680.8|5696.4|5686.4|5697.1|5687.1|5690.8|5680.8|142
1591629300000|2020-06-08 15:15:00|5696.5|5686.5|5697.4|5687.4|5701.6|5691.6|5696.5|5686.5|128
1591629600000|2020-06-08 15:20:00|5697.1|5687.1|5697.4|5687.4|5699.5|5689.5|5692.1|5682.1|120
1591629900000|2020-06-08 15:25:00|5697.1|5687.1|5698.6|5688.6|5699.5|5689.5|5695.9|5685.9|88
1591630200000|2020-06-08 15:30:00|5698.9|5688.9|5696|5686|5699.1|5689.1|5695.5|5685.5|99
1591630500000|2020-06-08 15:35:00|5696.1|5686.1|5695.4|5685.4|5697.4|5687.4|5691.1|5681.1|100
1591630800000|2020-06-08 15:40:00|5695.3|5685.3|5698.6|5688.6|5698.9|5688.9|5693.8|5683.8|113
1591631100000|2020-06-08 15:45:00|5698.9|5688.9|5706.4|5696.4|5708.1|5698.1|5698.9|5688.9|194
1591631400000|2020-06-08 15:50:00|5706.1|5696.1|5696.4|5686.4|5706.1|5696.1|5692.6|5682.6|151
1591631700000|2020-06-08 15:55:00|5696.5|5686.5|5695.3|5685.3|5699.6|5689.6|5694.6|5684.6|98
1591632000000|2020-06-08 16:00:00|5694.8|5684.8|5697.6|5687.6|5699.3|5689.3|5694.8|5684.8|93
1591632300000|2020-06-08 16:05:00|5697.9|5687.9|5703.1|5693.1|5704.4|5694.4|5697.9|5687.9|62
1591632600000|2020-06-08 16:10:00|5703.4|5693.4|5700.5|5690.5|5704.6|5694.6|5700.5|5690.5|69
1591632900000|2020-06-08 16:15:00|5700.8|5690.8|5701.4|5691.4|5702.4|5692.4|5698.9|5688.9|79
1591633200000|2020-06-08 16:20:00|5701.5|5691.5|5700.4|5690.4|5702.4|5692.4|5699.5|5689.5|51
1591633500000|2020-06-08 16:25:00|5700.6|5690.6|5699.5|5689.5|5701.1|5691.1|5698.5|5688.5|61
1591633800000|2020-06-08 16:30:00|5699.4|5689.4|5703.6|5693.6|5704|5694|5698.4|5688.4|87
1591634100000|2020-06-08 16:35:00|5703.9|5693.9|5701.3|5691.3|5704.1|5694.1|5700.1|5690.1|114
1591634400000|2020-06-08 16:40:00|5701.5|5691.5|5702.1|5692.1|5703.6|5693.6|5701.1|5691.1|52
1591634700000|2020-06-08 16:45:00|5702.4|5692.4|5703.9|5693.9|5704|5694|5701.1|5691.1|67
1591635000000|2020-06-08 16:50:00|5703.6|5693.6|5700.6|5690.6|5704.6|5694.6|5700.6|5690.6|66
1591635300000|2020-06-08 16:55:00|5700.4|5690.4|5703.9|5693.9|5704|5694|5700.3|5690.3|58
1591660800000|2020-06-09 00:00:00|5731.9|5721.9|5737.5|5727.5|5737.8|5727.8|5730.4|5720.4|55
1591661100000|2020-06-09 00:05:00|5737.8|5727.8|5743.6|5733.6|5745.3|5735.3|5737.8|5727.8|89
1591661400000|2020-06-09 00:10:00|5743.9|5733.9|5742|5732|5744.9|5734.9|5740.1|5730.1|89
1591661700000|2020-06-09 00:15:00|5742.1|5732.1|5740.6|5730.6|5742.4|5732.4|5739.8|5729.8|69
1591662000000|2020-06-09 00:20:00|5740.9|5730.9|5739.3|5729.3|5741.4|5731.4|5736.8|5726.8|66
1591662300000|2020-06-09 00:25:00|5738.9|5728.9|5740.8|5730.8|5742|5732|5738.9|5728.9|30
1591662600000|2020-06-09 00:30:00|5741|5731|5739.4|5729.4|5741.8|5731.8|5739.1|5729.1|58
1591662900000|2020-06-09 00:35:00|5739.5|5729.5|5735.6|5725.6|5741.5|5731.5|5735.1|5725.1|58
1591663200000|2020-06-09 00:40:00|5735.4|5725.4|5738.3|5728.3|5739|5729|5735.4|5725.4|55
1591663500000|2020-06-09 00:45:00|5738|5728|5740.6|5730.6|5741.5|5731.5|5737.3|5727.3|56
1591663800000|2020-06-09 00:50:00|5740.9|5730.9|5738.6|5728.6|5741.1|5731.1|5738.3|5728.3|66
1591664100000|2020-06-09 00:55:00|5738.8|5728.8|5737.4|5727.4|5739.6|5729.6|5737.1|5727.1|83
1591664400000|2020-06-09 01:00:00|5737.9|5727.9|5720.9|5710.9|5740.3|5730.3|5717|5707|335
1591664700000|2020-06-09 01:05:00|5720.8|5710.8|5727.6|5717.6|5729.8|5719.8|5720.5|5710.5|142
1591665000000|2020-06-09 01:10:00|5727.9|5717.9|5729.5|5719.5|5731.3|5721.3|5726.6|5716.6|109
1591665300000|2020-06-09 01:15:00|5729.3|5719.3|5727.6|5717.6|5731.9|5721.9|5727.1|5717.1|148
1591665600000|2020-06-09 01:20:00|5727.5|5717.5|5724.9|5714.9|5727.8|5717.8|5723.4|5713.4|109
1591665900000|2020-06-09 01:25:00|5723.9|5713.9|5727.5|5717.5|5727.6|5717.6|5723.4|5713.4|94
1591666200000|2020-06-09 01:30:00|5727.3|5717.3|5734.9|5724.9|5735.8|5725.8|5726|5716|118
1591666500000|2020-06-09 01:35:00|5735.4|5725.4|5742.6|5732.6|5743.9|5733.9|5734.6|5724.6|171
1591666800000|2020-06-09 01:40:00|5743.4|5733.4|5741.1|5731.1|5743.4|5733.4|5736.4|5726.4|140
1591667100000|2020-06-09 01:45:00|5741.5|5731.5|5743|5733|5744.5|5734.5|5740.9|5730.9|133
1591667400000|2020-06-09 01:50:00|5743.1|5733.1|5740.5|5730.5|5743.6|5733.6|5740.5|5730.5|77
1591667700000|2020-06-09 01:55:00|5740.8|5730.8|5744.4|5734.4|5744.5|5734.5|5740.5|5730.5|85
1591668000000|2020-06-09 02:00:00|5743.8|5733.8|5738.5|5728.5|5746.9|5736.9|5738.3|5728.3|189
1591668300000|2020-06-09 02:05:00|5738.8|5728.8|5737.6|5727.6|5739.5|5729.5|5734.3|5724.3|82
1591668600000|2020-06-09 02:10:00|5736.4|5726.4|5735.6|5725.6|5737.5|5727.5|5732.8|5722.8|80
1591668900000|2020-06-09 02:15:00|5735.5|5725.5|5738.6|5728.6|5738.9|5728.9|5733.8|5723.8|66
1591669200000|2020-06-09 02:20:00|5738.9|5728.9|5735.6|5725.6|5740.5|5730.5|5735.4|5725.4|58
1591669500000|2020-06-09 02:25:00|5735.8|5725.8|5735.4|5725.4|5736.4|5726.4|5734.6|5724.6|44
1591669800000|2020-06-09 02:30:00|5735.1|5725.1|5735.1|5725.1|5737.9|5727.9|5734.3|5724.3|64
1591670100000|2020-06-09 02:35:00|5734.9|5724.9|5735.6|5725.6|5736.1|5726.1|5733|5723|59
1591670400000|2020-06-09 02:40:00|5735.8|5725.8|5738.3|5728.3|5738.6|5728.6|5734.8|5724.8|62
1591670700000|2020-06-09 02:45:00|5738.4|5728.4|5735|5725|5739.1|5729.1|5734.8|5724.8|61
1591671000000|2020-06-09 02:50:00|5735.1|5725.1|5737.4|5727.4|5737.4|5727.4|5734.4|5724.4|41
1591671300000|2020-06-09 02:55:00|5737.5|5727.5|5741.3|5731.3|5746.1|5736.1|5737.5|5727.5|85
1591671600000|2020-06-09 03:00:00|5741|5731|5740.8|5730.8|5742.5|5732.5|5739.1|5729.1|69
1591671900000|2020-06-09 03:05:00|5740.6|5730.6|5738.6|5728.6|5741.8|5731.8|5738.6|5728.6|60
1591672200000|2020-06-09 03:10:00|5738.4|5728.4|5738.4|5728.4|5738.6|5728.6|5737.3|5727.3|49
1591672500000|2020-06-09 03:15:00|5738.1|5728.1|5740.6|5730.6|5741.6|5731.6|5738.1|5728.1|40
1591672800000|2020-06-09 03:20:00|5740.9|5730.9|5744.5|5734.5|5744.8|5734.8|5740.9|5730.9|90
1591673100000|2020-06-09 03:25:00|5744.8|5734.8|5747.6|5737.6|5748.4|5738.4|5744.8|5734.8|91
1591673400000|2020-06-09 03:30:00|5747.9|5737.9|5745|5735|5751.1|5741.1|5744.8|5734.8|60
1591673700000|2020-06-09 03:35:00|5744.8|5734.8|5746.5|5736.5|5746.5|5736.5|5744.4|5734.4|17
1591674000000|2020-06-09 03:40:00|5746.8|5736.8|5748.4|5738.4|5748.6|5738.6|5745.9|5735.9|32
1591674300000|2020-06-09 03:45:00|5748.1|5738.1|5748.1|5738.1|5748.4|5738.4|5747.6|5737.6|12
1591674600000|2020-06-09 03:50:00|5748.4|5738.4|5749.1|5739.1|5749.1|5739.1|5747.6|5737.6|25
1591674900000|2020-06-09 03:55:00|5749.4|5739.4|5749.3|5739.3|5750.5|5740.5|5748.4|5738.4|18
1591675200000|2020-06-09 04:00:00|5749.4|5739.4|5749.5|5739.5|5750.1|5740.1|5748.6|5738.6|30
1591675500000|2020-06-09 04:05:00|5749.8|5739.8|5747.4|5737.4|5750.1|5740.1|5747.4|5737.4|30
1591675800000|2020-06-09 04:10:00|5747.1|5737.1|5746.4|5736.4|5747.4|5737.4|5746.4|5736.4|21
1591676100000|2020-06-09 04:15:00|5746.9|5736.9|5746.5|5736.5|5747|5737|5746.4|5736.4|6
1591676400000|2020-06-09 04:20:00|5745.5|5735.5|5748.5|5738.5|5748.8|5738.8|5745.4|5735.4|20
1591676700000|2020-06-09 04:25:00|5748.8|5738.8|5751.4|5741.4|5752.1|5742.1|5748|5738|31
1591677000000|2020-06-09 04:30:00|5751.5|5741.5|5751.6|5741.6|5752.4|5742.4|5751.4|5741.4|12
1591677300000|2020-06-09 04:35:00|5751.9|5741.9|5752.4|5742.4|5752.8|5742.8|5751.9|5741.9|14
1591677600000|2020-06-09 04:40:00|5752.3|5742.3|5752.1|5742.1|5752.5|5742.5|5751.3|5741.3|13
1591677900000|2020-06-09 04:45:00|5752|5742|5750.3|5740.3|5752.3|5742.3|5749.4|5739.4|34
1591678200000|2020-06-09 04:50:00|5750|5740|5748.6|5738.6|5751|5741|5747.6|5737.6|24
1591678500000|2020-06-09 04:55:00|5749|5739|5748.3|5738.3|5749.6|5739.6|5748.3|5738.3|13
1591678800000|2020-06-09 05:00:00|5748.4|5738.4|5749.6|5739.6|5751.4|5741.4|5748.4|5738.4|30
1591679100000|2020-06-09 05:05:00|5749.4|5739.4|5746.4|5736.4|5750.6|5740.6|5745.9|5735.9|22
1591679400000|2020-06-09 05:10:00|5746.6|5736.6|5752.1|5742.1|5752.5|5742.5|5746.6|5736.6|44
1591679700000|2020-06-09 05:15:00|5751.9|5741.9|5752|5742|5752.8|5742.8|5750.3|5740.3|64
1591680000000|2020-06-09 05:20:00|5752.3|5742.3|5750.8|5740.8|5753.1|5743.1|5750.3|5740.3|45
1591680300000|2020-06-09 05:25:00|5750.5|5740.5|5750.5|5740.5|5751.3|5741.3|5750.3|5740.3|34
1591680600000|2020-06-09 05:30:00|5750.3|5740.3|5755.9|5745.9|5758.1|5748.1|5749.6|5739.6|161
1591680900000|2020-06-09 05:35:00|5756|5746|5751.8|5741.8|5756.5|5746.5|5748.5|5738.5|110
1591681200000|2020-06-09 05:40:00|5751.9|5741.9|5756.6|5746.6|5758|5748|5750.5|5740.5|101
1591681500000|2020-06-09 05:45:00|5756.4|5746.4|5753.4|5743.4|5757.5|5747.5|5751.3|5741.3|76
1591681800000|2020-06-09 05:50:00|5753.6|5743.6|5753.4|5743.4|5758.4|5748.4|5752.9|5742.9|105
1591682100000|2020-06-09 05:55:00|5753.6|5743.6|5755.3|5745.3|5756.4|5746.4|5753.4|5743.4|86
1591682400000|2020-06-09 06:00:00|5755.4|5745.4|5752.3|5742.3|5759.5|5749.5|5750.6|5740.6|162
1591682700000|2020-06-09 06:05:00|5752.1|5742.1|5747.3|5737.3|5752.1|5742.1|5745.6|5735.6|164
1591683000000|2020-06-09 06:10:00|5747.4|5737.4|5741|5731|5747.4|5737.4|5741|5731|125
1591683300000|2020-06-09 06:15:00|5741.1|5731.1|5735.3|5725.3|5741.9|5731.9|5729.5|5719.5|240
1591683600000|2020-06-09 06:20:00|5735|5725|5736.6|5726.6|5738.3|5728.3|5734.1|5724.1|150
1591683900000|2020-06-09 06:25:00|5736.5|5726.5|5729.3|5719.3|5739.5|5729.5|5729.3|5719.3|176
1591684200000|2020-06-09 06:30:00|5729|5719|5730.4|5720.4|5731.6|5721.6|5725.8|5715.8|227
1591684500000|2020-06-09 06:35:00|5730.8|5720.8|5734.6|5724.6|5735.8|5725.8|5730.6|5720.6|110
1591684800000|2020-06-09 06:40:00|5734.4|5724.4|5738|5728|5738.1|5728.1|5734|5724|101
1591685100000|2020-06-09 06:45:00|5737.1|5727.1|5736.8|5726.8|5740.8|5730.8|5735.9|5725.9|139
1591685400000|2020-06-09 06:50:00|5736.6|5726.6|5740.5|5730.5|5741.5|5731.5|5736.6|5726.6|122
1591685700000|2020-06-09 06:55:00|5740.3|5730.3|5742.6|5732.6|5742.6|5732.6|5738.1|5728.1|172
1591686000000|2020-06-09 07:00:00|5743.4|5733.4|5747|5737|5748.9|5738.9|5741.4|5731.4|152
1591686300000|2020-06-09 07:05:00|5745.9|5735.9|5731.6|5721.6|5745.9|5735.9|5727.1|5717.1|163
1591686600000|2020-06-09 07:10:00|5731.9|5721.9|5722.6|5712.6|5732.9|5722.9|5719.6|5709.6|197
1591686900000|2020-06-09 07:15:00|5722.4|5712.4|5723.9|5713.9|5726.9|5716.9|5720.6|5710.6|179
1591687200000|2020-06-09 07:20:00|5724.1|5714.1|5719.5|5709.5|5724.4|5714.4|5719.4|5709.4|138
1591687500000|2020-06-09 07:25:00|5719.4|5709.4|5712.6|5702.6|5719.4|5709.4|5712.1|5702.1|120
1591687800000|2020-06-09 07:30:00|5712.4|5702.4|5710.8|5700.8|5716.1|5706.1|5708.1|5698.1|138
1591688100000|2020-06-09 07:35:00|5710.9|5700.9|5705.6|5695.6|5713.4|5703.4|5705.6|5695.6|190
1591688400000|2020-06-09 07:40:00|5705.9|5695.9|5702.1|5692.1|5709.4|5699.4|5700.3|5690.3|169
1591688700000|2020-06-09 07:45:00|5702.3|5692.3|5700|5690|5702.9|5692.9|5696.9|5686.9|137
1591689000000|2020-06-09 07:50:00|5699.9|5689.9|5702.4|5692.4|5706.4|5696.4|5697.5|5687.5|108
1591689300000|2020-06-09 07:55:00|5702.6|5692.6|5707.6|5697.6|5707.6|5697.6|5701.9|5691.9|89
1591689600000|2020-06-09 08:00:00|5707.8|5697.8|5717.9|5707.9|5721.8|5711.8|5707.5|5697.5|143
1591689900000|2020-06-09 08:05:00|5717.6|5707.6|5705.6|5695.6|5717.9|5707.9|5705.6|5695.6|130
1591690200000|2020-06-09 08:10:00|5705.9|5695.9|5705.4|5695.4|5712.9|5702.9|5704.1|5694.1|109
1591690500000|2020-06-09 08:15:00|5705.6|5695.6|5701.6|5691.6|5705.6|5695.6|5697.1|5687.1|174
1591690800000|2020-06-09 08:20:00|5701.4|5691.4|5707.1|5697.1|5710.1|5700.1|5700.9|5690.9|133
1591691100000|2020-06-09 08:25:00|5706.9|5696.9|5706.4|5696.4|5706.9|5696.9|5703.6|5693.6|128
1591691400000|2020-06-09 08:30:00|5706.5|5696.5|5700.4|5690.4|5708.1|5698.1|5700.1|5690.1|87
1591691700000|2020-06-09 08:35:00|5700.5|5690.5|5695.6|5685.6|5704.1|5694.1|5694.6|5684.6|120
1591692000000|2020-06-09 08:40:00|5695.9|5685.9|5686.6|5676.6|5699.9|5689.9|5685.9|5675.9|156
1591692300000|2020-06-09 08:45:00|5686.4|5676.4|5688|5678|5695.9|5685.9|5683.9|5673.9|187
1591692600000|2020-06-09 08:50:00|5687.4|5677.4|5688.4|5678.4|5693.6|5683.6|5686.1|5676.1|125
1591692900000|2020-06-09 08:55:00|5688.6|5678.6|5685.4|5675.4|5689.1|5679.1|5683.4|5673.4|127
1591693200000|2020-06-09 09:00:00|5685.6|5675.6|5689.9|5679.9|5690.1|5680.1|5685.6|5675.6|112
1591693500000|2020-06-09 09:05:00|5690.4|5680.4|5684.9|5674.9|5692.9|5682.9|5680.5|5670.5|125
1591693800000|2020-06-09 09:10:00|5685|5675|5688.9|5678.9|5690|5680|5682.9|5672.9|190
1591694100000|2020-06-09 09:15:00|5689.3|5679.3|5685.4|5675.4|5691.8|5681.8|5685.3|5675.3|209
1591694400000|2020-06-09 09:20:00|5685.5|5675.5|5688.6|5678.6|5693.4|5683.4|5685.4|5675.4|179
1591694700000|2020-06-09 09:25:00|5688.9|5678.9|5696.5|5686.5|5696.6|5686.6|5686.9|5676.9|146
1591695000000|2020-06-09 09:30:00|5696.9|5686.9|5693.9|5683.9|5698.1|5688.1|5693.5|5683.5|121
1591695300000|2020-06-09 09:35:00|5695|5685|5699.6|5689.6|5701.4|5691.4|5695|5685|59
1591695600000|2020-06-09 09:40:00|5699.4|5689.4|5700.6|5690.6|5703.4|5693.4|5699.1|5689.1|63
1591695900000|2020-06-09 09:45:00|5700.8|5690.8|5698.1|5688.1|5702.1|5692.1|5697.4|5687.4|65
1591696200000|2020-06-09 09:50:00|5697.9|5687.9|5702.9|5692.9|5703.4|5693.4|5696.1|5686.1|73
1591696500000|2020-06-09 09:55:00|5703.1|5693.1|5702.1|5692.1|5703.9|5693.9|5699.8|5689.8|68
1591696800000|2020-06-09 10:00:00|5702.4|5692.4|5703.1|5693.1|5706.9|5696.9|5702.4|5692.4|50
1591697100000|2020-06-09 10:05:00|5702.9|5692.9|5708.1|5698.1|5708.1|5698.1|5702.4|5692.4|54
1591697400000|2020-06-09 10:10:00|5708|5698|5703.4|5693.4|5708.6|5698.6|5702|5692|67
1591697700000|2020-06-09 10:15:00|5703.6|5693.6|5702|5692|5705.4|5695.4|5701.3|5691.3|92
1591698000000|2020-06-09 10:20:00|5701.9|5691.9|5699.4|5689.4|5702.5|5692.5|5699.1|5689.1|69
1591698300000|2020-06-09 10:25:00|5700.1|5690.1|5699.1|5689.1|5700.5|5690.5|5698.3|5688.3|64
1591698600000|2020-06-09 10:30:00|5699.4|5689.4|5704.4|5694.4|5704.4|5694.4|5699|5689|89
1591698900000|2020-06-09 10:35:00|5704.6|5694.6|5704.4|5694.4|5707.1|5697.1|5703.6|5693.6|66
1591699200000|2020-06-09 10:40:00|5704.6|5694.6|5706.6|5696.6|5707.1|5697.1|5704.4|5694.4|55
1591699500000|2020-06-09 10:45:00|5706.9|5696.9|5703.8|5693.8|5707.9|5697.9|5703.4|5693.4|60
1591699800000|2020-06-09 10:50:00|5703.9|5693.9|5711.4|5701.4|5712.1|5702.1|5703.9|5693.9|74
1591700100000|2020-06-09 10:55:00|5711.3|5701.3|5712.8|5702.8|5714.8|5704.8|5710.6|5700.6|88
1591700400000|2020-06-09 11:00:00|5713.4|5703.4|5717.6|5707.6|5718.6|5708.6|5713.4|5703.4|75
1591700700000|2020-06-09 11:05:00|5718.1|5708.1|5717.6|5707.6|5718.6|5708.6|5717.1|5707.1|33
1591701000000|2020-06-09 11:10:00|5717.9|5707.9|5719.6|5709.6|5720.6|5710.6|5716.3|5706.3|60
1591701300000|2020-06-09 11:15:00|5719.9|5709.9|5712.6|5702.6|5720.1|5710.1|5710.4|5700.4|103
1591701600000|2020-06-09 11:20:00|5712.9|5702.9|5712.4|5702.4|5714.6|5704.6|5711.4|5701.4|88
1591701900000|2020-06-09 11:25:00|5712.1|5702.1|5711.4|5701.4|5714.6|5704.6|5710.9|5700.9|90
1591702200000|2020-06-09 11:30:00|5711.6|5701.6|5708.1|5698.1|5712.9|5702.9|5705.9|5695.9|248
1591702500000|2020-06-09 11:35:00|5707.9|5697.9|5711.4|5701.4|5713.3|5703.3|5707|5697|103
1591702800000|2020-06-09 11:40:00|5712.1|5702.1|5712.1|5702.1|5715.9|5705.9|5710.6|5700.6|100
1591703100000|2020-06-09 11:45:00|5712.4|5702.4|5717.1|5707.1|5719.4|5709.4|5712.4|5702.4|78
1591703400000|2020-06-09 11:50:00|5716.9|5706.9|5717.9|5707.9|5717.9|5707.9|5715.6|5705.6|121
1591703700000|2020-06-09 11:55:00|5718.1|5708.1|5716.9|5706.9|5721.3|5711.3|5715.4|5705.4|90
1591704000000|2020-06-09 12:00:00|5716.5|5706.5|5715.6|5705.6|5718|5708|5710.3|5700.3|128
1591704300000|2020-06-09 12:05:00|5715.9|5705.9|5712.1|5702.1|5716.5|5706.5|5711.1|5701.1|108
1591704600000|2020-06-09 12:10:00|5711.4|5701.4|5717.6|5707.6|5719.6|5709.6|5710.8|5700.8|101
1591704900000|2020-06-09 12:15:00|5717.4|5707.4|5717.1|5707.1|5717.4|5707.4|5714.8|5704.8|117
1591705200000|2020-06-09 12:20:00|5717.6|5707.6|5720.1|5710.1|5721.4|5711.4|5717.1|5707.1|100
1591705500000|2020-06-09 12:25:00|5720|5710|5723.6|5713.6|5726.4|5716.4|5720|5710|83
1591705800000|2020-06-09 12:30:00|5723.9|5713.9|5727.6|5717.6|5728.3|5718.3|5722.4|5712.4|128
1591706100000|2020-06-09 12:35:00|5727.9|5717.9|5724.1|5714.1|5729.4|5719.4|5723.6|5713.6|148
1591706400000|2020-06-09 12:40:00|5724.5|5714.5|5728.9|5718.9|5728.9|5718.9|5723.9|5713.9|99
1591706700000|2020-06-09 12:45:00|5728.6|5718.6|5726.3|5716.3|5728.9|5718.9|5726.3|5716.3|81
1591707000000|2020-06-09 12:50:00|5725.4|5715.4|5724.6|5714.6|5726.4|5716.4|5720.9|5710.9|96
1591707300000|2020-06-09 12:55:00|5724.8|5714.8|5722.1|5712.1|5725.4|5715.4|5719.9|5709.9|93
1591707600000|2020-06-09 13:00:00|5722.3|5712.3|5715|5705|5724.5|5714.5|5714.1|5704.1|228
1591707900000|2020-06-09 13:05:00|5715.4|5705.4|5714.6|5704.6|5717.8|5707.8|5713.1|5703.1|140
1591708200000|2020-06-09 13:10:00|5713.8|5703.8|5710.5|5700.5|5714.9|5704.9|5705.4|5695.4|177
1591708500000|2020-06-09 13:15:00|5711.3|5701.3|5716.1|5706.1|5716.8|5706.8|5707.5|5697.5|186
1591708800000|2020-06-09 13:20:00|5716.5|5706.5|5711|5701|5718.1|5708.1|5710.6|5700.6|87
1591709100000|2020-06-09 13:25:00|5711.1|5701.1|5706.1|5696.1|5713.4|5703.4|5706.1|5696.1|88
1591709400000|2020-06-09 13:30:00|5706.4|5696.4|5704.4|5694.4|5707.6|5697.6|5696.3|5686.3|304
1591709700000|2020-06-09 13:35:00|5704.6|5694.6|5711.1|5701.1|5715.9|5705.9|5704.4|5694.4|268
1591710000000|2020-06-09 13:40:00|5711|5701|5716.5|5706.5|5717.3|5707.3|5708.6|5698.6|189
1591710300000|2020-06-09 13:45:00|5716.6|5706.6|5720.6|5710.6|5723.6|5713.6|5715.1|5705.1|229
1591710600000|2020-06-09 13:50:00|5721.3|5711.3|5723|5713|5726.6|5716.6|5719.9|5709.9|213
1591710900000|2020-06-09 13:55:00|5722.8|5712.8|5740.9|5730.9|5742.9|5732.9|5722.1|5712.1|289
1591711200000|2020-06-09 14:00:00|5740.6|5730.6|5747.3|5737.3|5749.5|5739.5|5734.9|5724.9|323
1591711500000|2020-06-09 14:05:00|5747|5737|5742.6|5732.6|5750.6|5740.6|5741.9|5731.9|291
1591711800000|2020-06-09 14:10:00|5742.9|5732.9|5738.9|5728.9|5743.4|5733.4|5737.5|5727.5|212
1591712100000|2020-06-09 14:15:00|5739.1|5729.1|5750.9|5740.9|5750.9|5740.9|5738.4|5728.4|213
1591712400000|2020-06-09 14:20:00|5750.6|5740.6|5752.9|5742.9|5754|5744|5746.9|5736.9|195
1591712700000|2020-06-09 14:25:00|5753.1|5743.1|5751.4|5741.4|5758.8|5748.8|5748.3|5738.3|224
1591713000000|2020-06-09 14:30:00|5751.3|5741.3|5747.6|5737.6|5756.6|5746.6|5747.5|5737.5|208
1591713300000|2020-06-09 14:35:00|5747.4|5737.4|5742.6|5732.6|5748.5|5738.5|5742.5|5732.5|165
1591713600000|2020-06-09 14:40:00|5742.9|5732.9|5745|5735|5746.9|5736.9|5740.4|5730.4|138
1591713900000|2020-06-09 14:45:00|5745.3|5735.3|5747|5737|5747.1|5737.1|5741.6|5731.6|166
1591714200000|2020-06-09 14:50:00|5747.1|5737.1|5748.4|5738.4|5751.4|5741.4|5747|5737|160
1591714500000|2020-06-09 14:55:00|5748.6|5738.6|5751.9|5741.9|5754.5|5744.5|5743.1|5733.1|169
1591714800000|2020-06-09 15:00:00|5751.8|5741.8|5749|5739|5751.8|5741.8|5746.3|5736.3|152
1591715100000|2020-06-09 15:05:00|5749.1|5739.1|5755.4|5745.4|5755.6|5745.6|5746.1|5736.1|129
1591715400000|2020-06-09 15:10:00|5755.6|5745.6|5761.1|5751.1|5763.6|5753.6|5753.8|5743.8|203
1591715700000|2020-06-09 15:15:00|5761.4|5751.4|5766.1|5756.1|5768.1|5758.1|5760.6|5750.6|225
1591716000000|2020-06-09 15:20:00|5766.4|5756.4|5772.8|5762.8|5778.1|5768.1|5764.4|5754.4|198
1591716300000|2020-06-09 15:25:00|5772.9|5762.9|5775.4|5765.4|5776.4|5766.4|5769.6|5759.6|167
1591716600000|2020-06-09 15:30:00|5774.9|5764.9|5777.4|5767.4|5782.1|5772.1|5773.6|5763.6|248
1591716900000|2020-06-09 15:35:00|5777.1|5767.1|5779.4|5769.4|5784.4|5774.4|5777.1|5767.1|114
1591717200000|2020-06-09 15:40:00|5779.1|5769.1|5778.9|5768.9|5781.4|5771.4|5777|5767|117
1591717500000|2020-06-09 15:45:00|5778.6|5768.6|5776.1|5766.1|5783.4|5773.4|5773.4|5763.4|230
1591717800000|2020-06-09 15:50:00|5775.9|5765.9|5775.5|5765.5|5778.6|5768.6|5773.6|5763.6|134
1591718100000|2020-06-09 15:55:00|5775.8|5765.8|5774|5764|5778.5|5768.5|5773.4|5763.4|132
1591718400000|2020-06-09 16:00:00|5773.8|5763.8|5776.9|5766.9|5777.8|5767.8|5773.8|5763.8|107
1591718700000|2020-06-09 16:05:00|5777.1|5767.1|5772.6|5762.6|5778.1|5768.1|5771.6|5761.6|103
1591719000000|2020-06-09 16:10:00|5772.4|5762.4|5771.6|5761.6|5772.6|5762.6|5768.9|5758.9|116
1591719300000|2020-06-09 16:15:00|5771.8|5761.8|5768.9|5758.9|5772.3|5762.3|5767.9|5757.9|90
1591719600000|2020-06-09 16:20:00|5769|5759|5769.5|5759.5|5772.9|5762.9|5768.4|5758.4|94
1591719900000|2020-06-09 16:25:00|5769.1|5759.1|5771.4|5761.4|5771.4|5761.4|5769.1|5759.1|68
1591720200000|2020-06-09 16:30:00|5771.6|5761.6|5772.4|5762.4|5772.9|5762.9|5770.5|5760.5|131
1591720500000|2020-06-09 16:35:00|5772.3|5762.3|5775.1|5765.1|5775.4|5765.4|5772.3|5762.3|73
1591720800000|2020-06-09 16:40:00|5774.9|5764.9|5773.1|5763.1|5775.1|5765.1|5769.4|5759.4|117
1591721100000|2020-06-09 16:45:00|5772.9|5762.9|5774.6|5764.6|5775.1|5765.1|5772.1|5762.1|74
1591721400000|2020-06-09 16:50:00|5774.5|5764.5|5775.5|5765.5|5776.1|5766.1|5774|5764|52
1591721700000|2020-06-09 16:55:00|5776.1|5766.1|5778.4|5768.4|5778.5|5768.5|5773.6|5763.6|94
1591747200000|2020-06-10 00:00:00|5782.6|5772.6|5783.9|5773.9|5786.1|5776.1|5782.6|5772.6|13
1591747500000|2020-06-10 00:05:00|5783.1|5773.1|5785.6|5775.6|5785.8|5775.8|5779.5|5769.5|70
1591747800000|2020-06-10 00:10:00|5785.4|5775.4|5787.9|5777.9|5788.4|5778.4|5785.4|5775.4|38
1591748100000|2020-06-10 00:15:00|5787.5|5777.5|5792.4|5782.4|5792.4|5782.4|5785.5|5775.5|58
1591748400000|2020-06-10 00:20:00|5792.6|5782.6|5792.4|5782.4|5793.4|5783.4|5791.5|5781.5|39
1591748700000|2020-06-10 00:25:00|5792.5|5782.5|5787.9|5777.9|5792.5|5782.5|5787.9|5777.9|26
1591749000000|2020-06-10 00:30:00|5788.1|5778.1|5790|5780|5790.9|5780.9|5788.1|5778.1|46
1591749300000|2020-06-10 00:35:00|5790.3|5780.3|5790.3|5780.3|5791.5|5781.5|5789.3|5779.3|37
1591749600000|2020-06-10 00:40:00|5790.5|5780.5|5790|5780|5791.5|5781.5|5789.3|5779.3|50
1591749900000|2020-06-10 00:45:00|5790.3|5780.3|5788|5778|5790.9|5780.9|5787.6|5777.6|48
1591750200000|2020-06-10 00:50:00|5788.4|5778.4|5789.5|5779.5|5789.6|5779.6|5785.8|5775.8|51
1591750500000|2020-06-10 00:55:00|5790.5|5780.5|5786.8|5776.8|5791.3|5781.3|5786.8|5776.8|65
1591750800000|2020-06-10 01:00:00|5786.6|5776.6|5792.3|5782.3|5795.5|5785.5|5786.6|5776.6|230
1591751100000|2020-06-10 01:05:00|5792.5|5782.5|5797.5|5787.5|5798.6|5788.6|5790.3|5780.3|144
1591751400000|2020-06-10 01:10:00|5797.6|5787.6|5813.4|5803.4|5813.6|5803.6|5797.5|5787.5|279
1591751700000|2020-06-10 01:15:00|5813.6|5803.6|5804.1|5794.1|5817.8|5807.8|5803.9|5793.9|200
1591752000000|2020-06-10 01:20:00|5803.9|5793.9|5800.3|5790.3|5806.3|5796.3|5800|5790|179
1591752300000|2020-06-10 01:25:00|5800.6|5790.6|5801.8|5791.8|5803.6|5793.6|5797.4|5787.4|124
1591752600000|2020-06-10 01:30:00|5802|5792|5794.4|5784.4|5802.1|5792.1|5794.1|5784.1|204
1591752900000|2020-06-10 01:35:00|5793.9|5783.9|5790.1|5780.1|5794.6|5784.6|5788.6|5778.6|199
1591753200000|2020-06-10 01:40:00|5789.9|5779.9|5786.9|5776.9|5793.9|5783.9|5786.9|5776.9|173
1591753500000|2020-06-10 01:45:00|5787.1|5777.1|5790.6|5780.6|5792.4|5782.4|5783.9|5773.9|214
1591753800000|2020-06-10 01:50:00|5790.5|5780.5|5793|5783|5793.1|5783.1|5790.3|5780.3|160
1591754100000|2020-06-10 01:55:00|5793.3|5783.3|5789.9|5779.9|5795.9|5785.9|5789.5|5779.5|169
1591754400000|2020-06-10 02:00:00|5790.1|5780.1|5797.8|5787.8|5797.8|5787.8|5789.9|5779.9|97
1591754700000|2020-06-10 02:05:00|5797.9|5787.9|5803.5|5793.5|5804.1|5794.1|5795.5|5785.5|158
1591755000000|2020-06-10 02:10:00|5803.6|5793.6|5802.8|5792.8|5806.9|5796.9|5801.5|5791.5|141
1591755300000|2020-06-10 02:15:00|5803.3|5793.3|5803.8|5793.8|5805|5795|5802.9|5792.9|59
1591755600000|2020-06-10 02:20:00|5804|5794|5804.1|5794.1|5804.6|5794.6|5802.5|5792.5|81
1591755900000|2020-06-10 02:25:00|5804|5794|5801.3|5791.3|5804.6|5794.6|5801.1|5791.1|86
1591756200000|2020-06-10 02:30:00|5801.4|5791.4|5798|5788|5804.3|5794.3|5798|5788|158
1591756500000|2020-06-10 02:35:00|5798.4|5788.4|5794|5784|5798.5|5788.5|5793.8|5783.8|114
1591756800000|2020-06-10 02:40:00|5793.9|5783.9|5794|5784|5797|5787|5792.8|5782.8|80
1591757100000|2020-06-10 02:45:00|5793.9|5783.9|5796.9|5786.9|5797.8|5787.8|5793.8|5783.8|83
1591757400000|2020-06-10 02:50:00|5796.6|5786.6|5800.4|5790.4|5801.4|5791.4|5795.8|5785.8|51
1591757700000|2020-06-10 02:55:00|5800.6|5790.6|5797.3|5787.3|5801.6|5791.6|5797.3|5787.3|80
1591758000000|2020-06-10 03:00:00|5797.5|5787.5|5797.6|5787.6|5798.1|5788.1|5794.5|5784.5|69
1591758300000|2020-06-10 03:05:00|5797.9|5787.9|5793.9|5783.9|5797.9|5787.9|5793.9|5783.9|58
1591758600000|2020-06-10 03:10:00|5794|5784|5794.1|5784.1|5795.9|5785.9|5792.4|5782.4|87
1591758900000|2020-06-10 03:15:00|5794.4|5784.4|5794.9|5784.9|5795.4|5785.4|5793.4|5783.4|62
1591759200000|2020-06-10 03:20:00|5794.6|5784.6|5798.3|5788.3|5799.6|5789.6|5793.9|5783.9|65
1591759500000|2020-06-10 03:25:00|5798|5788|5797.1|5787.1|5798.1|5788.1|5795|5785|82
1591759800000|2020-06-10 03:30:00|5796.9|5786.9|5796.6|5786.6|5797.4|5787.4|5796|5786|35
1591760100000|2020-06-10 03:35:00|5796.9|5786.9|5799.8|5789.8|5800.1|5790.1|5796.8|5786.8|28
1591760400000|2020-06-10 03:40:00|5799.6|5789.6|5799.8|5789.8|5801.4|5791.4|5799.3|5789.3|42
1591760700000|2020-06-10 03:45:00|5800.3|5790.3|5797.4|5787.4|5800.3|5790.3|5796.9|5786.9|14
1591761000000|2020-06-10 03:50:00|5797.1|5787.1|5796.1|5786.1|5797.1|5787.1|5796|5786|26
1591761300000|2020-06-10 03:55:00|5796.6|5786.6|5798.5|5788.5|5798.9|5788.9|5796.6|5786.6|21
1591761600000|2020-06-10 04:00:00|5798.8|5788.8|5800.4|5790.4|5800.4|5790.4|5798.6|5788.6|9
1591761900000|2020-06-10 04:05:00|5800.8|5790.8|5799.8|5789.8|5802.3|5792.3|5799.4|5789.4|42
1591762200000|2020-06-10 04:10:00|5799.5|5789.5|5799.6|5789.6|5799.9|5789.9|5799.1|5789.1|15
1591762500000|2020-06-10 04:15:00|5799.8|5789.8|5798.8|5788.8|5799.8|5789.8|5798.3|5788.3|25
1591762800000|2020-06-10 04:20:00|5799|5789|5799.3|5789.3|5799.5|5789.5|5798.4|5788.4|28
1591763100000|2020-06-10 04:25:00|5799.4|5789.4|5799.3|5789.3|5799.4|5789.4|5798.3|5788.3|11
1591763400000|2020-06-10 04:30:00|5799.6|5789.6|5798.9|5788.9|5799.6|5789.6|5797.8|5787.8|26
1591763700000|2020-06-10 04:35:00|5798.8|5788.8|5798.6|5788.6|5798.8|5788.8|5797.4|5787.4|17
1591764000000|2020-06-10 04:40:00|5798.9|5788.9|5798.9|5788.9|5799.6|5789.6|5798.8|5788.8|26
1591764300000|2020-06-10 04:45:00|5799.1|5789.1|5798.9|5788.9|5799.9|5789.9|5798.6|5788.6|27
1591764600000|2020-06-10 04:50:00|5799.1|5789.1|5802.5|5792.5|5803.1|5793.1|5799.1|5789.1|33
1591764900000|2020-06-10 04:55:00|5802.4|5792.4|5800.6|5790.6|5802.5|5792.5|5800.4|5790.4|23
1591765200000|2020-06-10 05:00:00|5801.6|5791.6|5802.3|5792.3|5803.6|5793.6|5801.1|5791.1|28
1591765500000|2020-06-10 05:05:00|5802|5792|5803.1|5793.1|5803.3|5793.3|5801.9|5791.9|40
1591765800000|2020-06-10 05:10:00|5803.6|5793.6|5803.4|5793.4|5803.6|5793.6|5801.9|5791.9|19
1591766100000|2020-06-10 05:15:00|5803.6|5793.6|5802.9|5792.9|5805.6|5795.6|5801.9|5791.9|54
1591766400000|2020-06-10 05:20:00|5803.1|5793.1|5806.3|5796.3|5808.3|5798.3|5802.9|5792.9|119
1591766700000|2020-06-10 05:25:00|5805.9|5795.9|5803.8|5793.8|5806.6|5796.6|5803.5|5793.5|74
1591767000000|2020-06-10 05:30:00|5803.9|5793.9|5804.8|5794.8|5809.1|5799.1|5803.9|5793.9|149
1591767300000|2020-06-10 05:35:00|5804.6|5794.6|5808.3|5798.3|5808.9|5798.9|5804.6|5794.6|105
1591767600000|2020-06-10 05:40:00|5807.8|5797.8|5806|5796|5808.3|5798.3|5803.9|5793.9|89
1591767900000|2020-06-10 05:45:00|5805.8|5795.8|5808.5|5798.5|5809.8|5799.8|5805.8|5795.8|98
1591768200000|2020-06-10 05:50:00|5808.6|5798.6|5809.6|5799.6|5813.3|5803.3|5807.8|5797.8|113
1591768500000|2020-06-10 05:55:00|5809.8|5799.8|5810.9|5800.9|5811.8|5801.8|5809|5799|75
1591768800000|2020-06-10 06:00:00|5810.6|5800.6|5809.1|5799.1|5812.6|5802.6|5809.1|5799.1|178
1591769100000|2020-06-10 06:05:00|5809.4|5799.4|5808.9|5798.9|5811.6|5801.6|5808.1|5798.1|99
1591769400000|2020-06-10 06:10:00|5808.6|5798.6|5805.1|5795.1|5808.6|5798.6|5804.4|5794.4|102
1591769700000|2020-06-10 06:15:00|5805|5795|5809.6|5799.6|5811.3|5801.3|5804.6|5794.6|108
1591770000000|2020-06-10 06:20:00|5809.4|5799.4|5808.4|5798.4|5809.4|5799.4|5803.5|5793.5|112
1591770300000|2020-06-10 06:25:00|5808.3|5798.3|5798.6|5788.6|5808.3|5798.3|5797.3|5787.3|167
1591770600000|2020-06-10 06:30:00|5798.5|5788.5|5794.5|5784.5|5799.6|5789.6|5792.9|5782.9|227
1591770900000|2020-06-10 06:35:00|5794.6|5784.6|5787.1|5777.1|5797.4|5787.4|5786.5|5776.5|199
1591771200000|2020-06-10 06:40:00|5787.8|5777.8|5789.1|5779.1|5792.4|5782.4|5785.9|5775.9|172
1591771500000|2020-06-10 06:45:00|5788.9|5778.9|5793.9|5783.9|5795.4|5785.4|5788.9|5778.9|144
1591771800000|2020-06-10 06:50:00|5794|5784|5802.1|5792.1|5802.4|5792.4|5793.6|5783.6|121
1591772100000|2020-06-10 06:55:00|5802.5|5792.5|5803.6|5793.6|5806.4|5796.4|5801.5|5791.5|191
1591772400000|2020-06-10 07:00:00|5804.3|5794.3|5804.6|5794.6|5809.9|5799.9|5802.9|5792.9|184
1591772700000|2020-06-10 07:05:00|5804.4|5794.4|5803.1|5793.1|5806.6|5796.6|5800.6|5790.6|104
1591773000000|2020-06-10 07:10:00|5803.4|5793.4|5805.9|5795.9|5805.9|5795.9|5800.9|5790.9|95
1591773300000|2020-06-10 07:15:00|5805.8|5795.8|5808.9|5798.9|5809.6|5799.6|5805.8|5795.8|105
1591773600000|2020-06-10 07:20:00|5808.6|5798.6|5808.4|5798.4|5811.4|5801.4|5807.8|5797.8|86
1591773900000|2020-06-10 07:25:00|5808.5|5798.5|5811.4|5801.4|5811.8|5801.8|5808.5|5798.5|77
1591774200000|2020-06-10 07:30:00|5811.1|5801.1|5809.9|5799.9|5811.1|5801.1|5807.4|5797.4|77
1591774500000|2020-06-10 07:35:00|5810.1|5800.1|5806.4|5796.4|5811.4|5801.4|5806.3|5796.3|37
1591774800000|2020-06-10 07:40:00|5806.6|5796.6|5803.8|5793.8|5806.9|5796.9|5803.6|5793.6|51
1591775100000|2020-06-10 07:45:00|5803.5|5793.5|5801.1|5791.1|5804|5794|5800.9|5790.9|52
1591775400000|2020-06-10 07:50:00|5801.4|5791.4|5805.6|5795.6|5807|5797|5800.9|5790.9|59
1591775700000|2020-06-10 07:55:00|5805.8|5795.8|5807.9|5797.9|5809.4|5799.4|5805.8|5795.8|60
1591776000000|2020-06-10 08:00:00|5807.6|5797.6|5806.9|5796.9|5811.6|5801.6|5806.6|5796.6|109
1591776300000|2020-06-10 08:05:00|5807|5797|5804.8|5794.8|5808.4|5798.4|5803.8|5793.8|61
1591776600000|2020-06-10 08:10:00|5804.6|5794.6|5809.6|5799.6|5809.6|5799.6|5802.1|5792.1|73
1591776900000|2020-06-10 08:15:00|5809.4|5799.4|5828.6|5818.6|5830.4|5820.4|5809.1|5799.1|143
1591777200000|2020-06-10 08:20:00|5828.4|5818.4|5829.1|5819.1|5829.4|5819.4|5824.9|5814.9|85
1591777500000|2020-06-10 08:25:00|5828.9|5818.9|5824.5|5814.5|5831.9|5821.9|5824.5|5814.5|118
1591777800000|2020-06-10 08:30:00|5824.6|5814.6|5829.6|5819.6|5829.6|5819.6|5823.9|5813.9|71
1591778100000|2020-06-10 08:35:00|5829.4|5819.4|5831.6|5821.6|5832.6|5822.6|5828.4|5818.4|84
1591778400000|2020-06-10 08:40:00|5831.4|5821.4|5830.4|5820.4|5831.9|5821.9|5830.4|5820.4|53
1591778700000|2020-06-10 08:45:00|5830.5|5820.5|5828.9|5818.9|5831.4|5821.4|5828.6|5818.6|48
1591779000000|2020-06-10 08:50:00|5828.6|5818.6|5825.9|5815.9|5828.6|5818.6|5825.1|5815.1|49
1591779300000|2020-06-10 08:55:00|5826.1|5816.1|5825.9|5815.9|5828.4|5818.4|5825.1|5815.1|75
1591779600000|2020-06-10 09:00:00|5825.5|5815.5|5814.9|5804.9|5825.5|5815.5|5814.9|5804.9|156
1591779900000|2020-06-10 09:05:00|5815.1|5805.1|5819.5|5809.5|5821.4|5811.4|5813.4|5803.4|154
1591780200000|2020-06-10 09:10:00|5820.3|5810.3|5819.1|5809.1|5824.5|5814.5|5819.1|5809.1|122
1591780500000|2020-06-10 09:15:00|5818.9|5808.9|5814.1|5804.1|5819.4|5809.4|5813.9|5803.9|94
1591780800000|2020-06-10 09:20:00|5813.9|5803.9|5811.8|5801.8|5814.6|5804.6|5810.9|5800.9|141
1591781100000|2020-06-10 09:25:00|5811.6|5801.6|5808|5798|5815.8|5805.8|5807.6|5797.6|136
1591781400000|2020-06-10 09:30:00|5808.1|5798.1|5807.8|5797.8|5811.6|5801.6|5806.4|5796.4|94
1591781700000|2020-06-10 09:35:00|5808|5798|5807.8|5797.8|5808|5798|5806.1|5796.1|72
1591782000000|2020-06-10 09:40:00|5807.6|5797.6|5807.1|5797.1|5807.8|5797.8|5805.1|5795.1|64
1591782300000|2020-06-10 09:45:00|5806.9|5796.9|5800.3|5790.3|5807|5797|5798.6|5788.6|119
1591782600000|2020-06-10 09:50:00|5800.1|5790.1|5803.3|5793.3|5803.3|5793.3|5800|5790|88
1591782900000|2020-06-10 09:55:00|5804.5|5794.5|5807|5797|5807.9|5797.9|5802.6|5792.6|79
1591783200000|2020-06-10 10:00:00|5807.1|5797.1|5808|5798|5809.6|5799.6|5807.1|5797.1|71
1591783500000|2020-06-10 10:05:00|5808.1|5798.1|5800.1|5790.1|5808.4|5798.4|5800.1|5790.1|73
1591783800000|2020-06-10 10:10:00|5800.4|5790.4|5802.4|5792.4|5805.9|5795.9|5800.4|5790.4|130
1591784100000|2020-06-10 10:15:00|5802.3|5792.3|5804.1|5794.1|5807.1|5797.1|5799.9|5789.9|134
1591784400000|2020-06-10 10:20:00|5804.4|5794.4|5803.6|5793.6|5805.9|5795.9|5802.9|5792.9|81
1591784700000|2020-06-10 10:25:00|5803.9|5793.9|5801.6|5791.6|5804.1|5794.1|5801.4|5791.4|98
1591785000000|2020-06-10 10:30:00|5801.9|5791.9|5804.8|5794.8|5805.3|5795.3|5801.6|5791.6|84
1591785300000|2020-06-10 10:35:00|5805.1|5795.1|5809.8|5799.8|5809.9|5799.9|5804.5|5794.5|74
1591785600000|2020-06-10 10:40:00|5810.6|5800.6|5817.6|5807.6|5818|5808|5807.6|5797.6|103
1591785900000|2020-06-10 10:45:00|5817.9|5807.9|5814.1|5804.1|5820.6|5810.6|5811.3|5801.3|145
1591786200000|2020-06-10 10:50:00|5814.4|5804.4|5827.1|5817.1|5828.1|5818.1|5814.1|5804.1|95
1591786500000|2020-06-10 10:55:00|5827.4|5817.4|5826.9|5816.9|5828.1|5818.1|5824.9|5814.9|93
1591786800000|2020-06-10 11:00:00|5826.6|5816.6|5826.1|5816.1|5828.3|5818.3|5824.8|5814.8|94
1591787100000|2020-06-10 11:05:00|5826.4|5816.4|5824.8|5814.8|5829.4|5819.4|5823.6|5813.6|90
1591787400000|2020-06-10 11:10:00|5824.6|5814.6|5829|5819|5829.1|5819.1|5823.6|5813.6|82
1591787700000|2020-06-10 11:15:00|5829.3|5819.3|5829.4|5819.4|5831.6|5821.6|5827.6|5817.6|73
1591788000000|2020-06-10 11:20:00|5829.6|5819.6|5826.8|5816.8|5831.6|5821.6|5824.9|5814.9|143
1591788300000|2020-06-10 11:25:00|5826.9|5816.9|5825.1|5815.1|5829.4|5819.4|5821.9|5811.9|132
1591788600000|2020-06-10 11:30:00|5825.4|5815.4|5822.9|5812.9|5829.9|5819.9|5822.9|5812.9|205
1591788900000|2020-06-10 11:35:00|5822.6|5812.6|5836.4|5826.4|5837.6|5827.6|5822.6|5812.6|175
1591789200000|2020-06-10 11:40:00|5835.9|5825.9|5837.9|5827.9|5841.6|5831.6|5835.6|5825.6|152
1591789500000|2020-06-10 11:45:00|5837.6|5827.6|5843.8|5833.8|5844.6|5834.6|5837.6|5827.6|133
1591789800000|2020-06-10 11:50:00|5844.1|5834.1|5846.6|5836.6|5847.1|5837.1|5842.4|5832.4|112
1591790100000|2020-06-10 11:55:00|5846.9|5836.9|5843.3|5833.3|5848.6|5838.6|5843.3|5833.3|156
1591790400000|2020-06-10 12:00:00|5843.5|5833.5|5856.9|5846.9|5862.1|5852.1|5843.4|5833.4|177
1591790700000|2020-06-10 12:05:00|5857|5847|5858.1|5848.1|5860.9|5850.9|5856.4|5846.4|150
1591791000000|2020-06-10 12:10:00|5858|5848|5857.3|5847.3|5863.4|5853.4|5856.5|5846.5|205
1591791300000|2020-06-10 12:15:00|5857|5847|5877.9|5867.9|5878.9|5868.9|5856.9|5846.9|227
1591791600000|2020-06-10 12:20:00|5877.6|5867.6|5875.5|5865.5|5879.4|5869.4|5873.4|5863.4|154
1591791900000|2020-06-10 12:25:00|5875.4|5865.4|5876.4|5866.4|5880.4|5870.4|5874.4|5864.4|104
1591792200000|2020-06-10 12:30:00|5876.1|5866.1|5868.4|5858.4|5876.6|5866.6|5867.6|5857.6|177
1591792500000|2020-06-10 12:35:00|5868.6|5858.6|5865.9|5855.9|5872.1|5862.1|5865.9|5855.9|150
1591792800000|2020-06-10 12:40:00|5866.1|5856.1|5872.5|5862.5|5873.4|5863.4|5866.1|5856.1|93
1591793100000|2020-06-10 12:45:00|5872.3|5862.3|5878.6|5868.6|5880.6|5870.6|5872.3|5862.3|119
1591793400000|2020-06-10 12:50:00|5878.4|5868.4|5885.4|5875.4|5886.6|5876.6|5878.1|5868.1|148
1591793700000|2020-06-10 12:55:00|5885.3|5875.3|5881.8|5871.8|5885.4|5875.4|5878.3|5868.3|160
1591794000000|2020-06-10 13:00:00|5881.4|5871.4|5889.3|5879.3|5893.1|5883.1|5877.6|5867.6|402
1591794300000|2020-06-10 13:05:00|5890|5880|5893.5|5883.5|5900.6|5890.6|5888.8|5878.8|326
1591794600000|2020-06-10 13:10:00|5893.6|5883.6|5891.6|5881.6|5897.8|5887.8|5890.8|5880.8|222
1591794900000|2020-06-10 13:15:00|5891.9|5881.9|5894.9|5884.9|5896.8|5886.8|5891.6|5881.6|188
1591795200000|2020-06-10 13:20:00|5894.6|5884.6|5900.1|5890.1|5903|5893|5893.6|5883.6|265
1591795500000|2020-06-10 13:25:00|5900.3|5890.3|5906.1|5896.1|5911.4|5901.4|5896.8|5886.8|213
1591795800000|2020-06-10 13:30:00|5906.4|5896.4|5884.1|5874.1|5907.1|5897.1|5884.1|5874.1|347
1591796100000|2020-06-10 13:35:00|5884.4|5874.4|5878.1|5868.1|5888.3|5878.3|5877.6|5867.6|240
1591796400000|2020-06-10 13:40:00|5877.4|5867.4|5884.1|5874.1|5887.4|5877.4|5875.4|5865.4|252
1591796700000|2020-06-10 13:45:00|5884.6|5874.6|5892.9|5882.9|5894.3|5884.3|5884.4|5874.4|259
1591797000000|2020-06-10 13:50:00|5893.1|5883.1|5897.4|5887.4|5899.1|5889.1|5892.4|5882.4|289
1591797300000|2020-06-10 13:55:00|5897.8|5887.8|5909.3|5899.3|5909.6|5899.6|5896.4|5886.4|377
1591797600000|2020-06-10 14:00:00|5909.5|5899.5|5904.1|5894.1|5909.6|5899.6|5899.9|5889.9|288
1591797900000|2020-06-10 14:05:00|5903.9|5893.9|5903.6|5893.6|5904.4|5894.4|5893.1|5883.1|258
1591798200000|2020-06-10 14:10:00|5903.4|5893.4|5897.6|5887.6|5904.6|5894.6|5895.1|5885.1|226
1591798500000|2020-06-10 14:15:00|5897.1|5887.1|5898.9|5888.9|5905.4|5895.4|5894.9|5884.9|295
1591798800000|2020-06-10 14:20:00|5899.1|5889.1|5889.1|5879.1|5900.9|5890.9|5887.6|5877.6|214
1591799100000|2020-06-10 14:25:00|5889.4|5879.4|5897.6|5887.6|5899.8|5889.8|5888.1|5878.1|211
1591799400000|2020-06-10 14:30:00|5897.5|5887.5|5902.5|5892.5|5902.6|5892.6|5893.9|5883.9|178
1591799700000|2020-06-10 14:35:00|5902.9|5892.9|5904.1|5894.1|5906|5896|5900.3|5890.3|189
1591800000000|2020-06-10 14:40:00|5903.9|5893.9|5897.8|5887.8|5905.3|5895.3|5896.6|5886.6|174
1591800300000|2020-06-10 14:45:00|5897.9|5887.9|5896.9|5886.9|5902.4|5892.4|5896.9|5886.9|171
1591800600000|2020-06-10 14:50:00|5896.8|5886.8|5891.1|5881.1|5898.6|5888.6|5888.4|5878.4|202
1591800900000|2020-06-10 14:55:00|5891.4|5881.4|5887.6|5877.6|5894.1|5884.1|5883.9|5873.9|236
1591801200000|2020-06-10 15:00:00|5887.4|5877.4|5894.8|5884.8|5898.6|5888.6|5886.6|5876.6|281
1591801500000|2020-06-10 15:05:00|5895.6|5885.6|5893.6|5883.6|5898.1|5888.1|5892.9|5882.9|167
1591801800000|2020-06-10 15:10:00|5893.9|5883.9|5904.9|5894.9|5904.9|5894.9|5889.9|5879.9|163
1591802100000|2020-06-10 15:15:00|5904.6|5894.6|5904.5|5894.5|5905.1|5895.1|5899.8|5889.8|159
1591802400000|2020-06-10 15:20:00|5904.4|5894.4|5901.6|5891.6|5905.4|5895.4|5899|5889|173
1591802700000|2020-06-10 15:25:00|5901.8|5891.8|5906.1|5896.1|5909.6|5899.6|5901.8|5891.8|177
1591803000000|2020-06-10 15:30:00|5905.9|5895.9|5905.8|5895.8|5910.9|5900.9|5904.1|5894.1|188
1591803300000|2020-06-10 15:35:00|5905.6|5895.6|5909.9|5899.9|5910.5|5900.5|5902.5|5892.5|189
1591803600000|2020-06-10 15:40:00|5909.8|5899.8|5915.3|5905.3|5917.1|5907.1|5908.9|5898.9|291
1591803900000|2020-06-10 15:45:00|5915.1|5905.1|5906.1|5896.1|5918.6|5908.6|5905.6|5895.6|312
1591804200000|2020-06-10 15:50:00|5905.6|5895.6|5905.4|5895.4|5905.6|5895.6|5902.4|5892.4|137
1591804500000|2020-06-10 15:55:00|5905.1|5895.1|5896.8|5886.8|5905.9|5895.9|5894.6|5884.6|180
1591804800000|2020-06-10 16:00:00|5897.3|5887.3|5897.1|5887.1|5899.8|5889.8|5894.9|5884.9|151
1591805100000|2020-06-10 16:05:00|5896.8|5886.8|5897|5887|5898.9|5888.9|5895.6|5885.6|106
1591805400000|2020-06-10 16:10:00|5897.4|5887.4|5900.6|5890.6|5902.4|5892.4|5897.1|5887.1|97
1591805700000|2020-06-10 16:15:00|5900.8|5890.8|5899.3|5889.3|5901|5891|5897|5887|128
1591806000000|2020-06-10 16:20:00|5899.4|5889.4|5899.4|5889.4|5900.6|5890.6|5896.9|5886.9|75
1591806300000|2020-06-10 16:25:00|5899.1|5889.1|5896.4|5886.4|5899.6|5889.6|5895.9|5885.9|77
1591806600000|2020-06-10 16:30:00|5896.1|5886.1|5898.5|5888.5|5899.9|5889.9|5895.5|5885.5|107
1591806900000|2020-06-10 16:35:00|5898.3|5888.3|5902.1|5892.1|5902.6|5892.6|5898.3|5888.3|123
1591807200000|2020-06-10 16:40:00|5902.3|5892.3|5904|5894|5904.9|5894.9|5900.6|5890.6|106
1591807500000|2020-06-10 16:45:00|5903.8|5893.8|5903.5|5893.5|5905.6|5895.6|5902.6|5892.6|72
1591807800000|2020-06-10 16:50:00|5903.8|5893.8|5903|5893|5906|5896|5902.4|5892.4|43
1591808100000|2020-06-10 16:55:00|5903.1|5893.1|5899.1|5889.1|5908.1|5898.1|5898.9|5888.9|134
1591833600000|2020-06-11 00:00:00|5913.1|5903.1|5918.4|5908.4|5918.6|5908.6|5912.1|5902.1|98
1591833900000|2020-06-11 00:05:00|5918.3|5908.3|5921.3|5911.3|5921.3|5911.3|5912.6|5902.6|130
1591834200000|2020-06-11 00:10:00|5921.5|5911.5|5920.9|5910.9|5922.1|5912.1|5919.4|5909.4|95
1591834500000|2020-06-11 00:15:00|5921.3|5911.3|5929.8|5919.8|5933.1|5923.1|5920.9|5910.9|102
1591834800000|2020-06-11 00:20:00|5929.5|5919.5|5932.8|5922.8|5933|5923|5927.8|5917.8|80
1591835100000|2020-06-11 00:25:00|5932.5|5922.5|5928|5918|5932.5|5922.5|5924.3|5914.3|94
1591835400000|2020-06-11 00:30:00|5928.6|5918.6|5924.3|5914.3|5929.8|5919.8|5923.8|5913.8|88
1591835700000|2020-06-11 00:35:00|5924.4|5914.4|5920.4|5910.4|5925.4|5915.4|5920.4|5910.4|100
1591836000000|2020-06-11 00:40:00|5920.6|5910.6|5923.1|5913.1|5924.5|5914.5|5919.9|5909.9|97
1591836300000|2020-06-11 00:45:00|5922.8|5912.8|5920|5910|5922.8|5912.8|5916.4|5906.4|77
1591836600000|2020-06-11 00:50:00|5919.4|5909.4|5917.6|5907.6|5920.8|5910.8|5916.9|5906.9|109
1591836900000|2020-06-11 00:55:00|5916.9|5906.9|5912.1|5902.1|5918.8|5908.8|5912|5902|114
1591837200000|2020-06-11 01:00:00|5911.9|5901.9|5902.5|5892.5|5919.8|5909.8|5902.3|5892.3|351
1591837500000|2020-06-11 01:05:00|5902.8|5892.8|5904.8|5894.8|5907.4|5897.4|5902.4|5892.4|189
1591837800000|2020-06-11 01:10:00|5905|5895|5908.9|5898.9|5913.4|5903.4|5905|5895|180
1591838100000|2020-06-11 01:15:00|5909.3|5899.3|5905.5|5895.5|5911.8|5901.8|5905.1|5895.1|202
1591838400000|2020-06-11 01:20:00|5905.3|5895.3|5900.5|5890.5|5909.5|5899.5|5900|5890|225
1591838700000|2020-06-11 01:25:00|5900.3|5890.3|5898.6|5888.6|5901|5891|5894.1|5884.1|155
1591839000000|2020-06-11 01:30:00|5898.9|5888.9|5903.1|5893.1|5905.5|5895.5|5897.5|5887.5|173
1591839300000|2020-06-11 01:35:00|5903|5893|5902.4|5892.4|5907.5|5897.5|5901.9|5891.9|205
1591839600000|2020-06-11 01:40:00|5902.9|5892.9|5897.5|5887.5|5907.4|5897.4|5897.5|5887.5|261
1591839900000|2020-06-11 01:45:00|5897.8|5887.8|5887.5|5877.5|5899.4|5889.4|5887.3|5877.3|195
1591840200000|2020-06-11 01:50:00|5887.4|5877.4|5887|5877|5890.1|5880.1|5881.4|5871.4|167
1591840500000|2020-06-11 01:55:00|5886.8|5876.8|5888.8|5878.8|5892|5882|5886.8|5876.8|193
1591840800000|2020-06-11 02:00:00|5889|5879|5883.9|5873.9|5891.1|5881.1|5883.9|5873.9|154
1591841100000|2020-06-11 02:05:00|5883.6|5873.6|5875.6|5865.6|5883.9|5873.9|5871.6|5861.6|214
1591841400000|2020-06-11 02:10:00|5874.9|5864.9|5875|5865|5880.1|5870.1|5874.1|5864.1|147
1591841700000|2020-06-11 02:15:00|5875.3|5865.3|5871.5|5861.5|5876.3|5866.3|5870.9|5860.9|101
1591842000000|2020-06-11 02:20:00|5871.8|5861.8|5872.6|5862.6|5873.4|5863.4|5871.6|5861.6|60
1591842300000|2020-06-11 02:25:00|5872.4|5862.4|5872.9|5862.9|5873.1|5863.1|5871.8|5861.8|19
1591842600000|2020-06-11 02:30:00|5873.1|5863.1|5873|5863|5875.6|5865.6|5871.5|5861.5|137
1591842900000|2020-06-11 02:35:00|5873.1|5863.1|5874.9|5864.9|5876.1|5866.1|5872.5|5862.5|87
1591843200000|2020-06-11 02:40:00|5874.6|5864.6|5882.1|5872.1|5882.9|5872.9|5874.4|5864.4|113
1591843500000|2020-06-11 02:45:00|5882.3|5872.3|5881.1|5871.1|5885.1|5875.1|5880.3|5870.3|133
1591843800000|2020-06-11 02:50:00|5881.4|5871.4|5877.6|5867.6|5881.4|5871.4|5875.1|5865.1|127
1591844100000|2020-06-11 02:55:00|5878|5868|5874.4|5864.4|5878|5868|5872.9|5862.9|82
1591844400000|2020-06-11 03:00:00|5874.1|5864.1|5875.6|5865.6|5876|5866|5873.6|5863.6|90
1591844700000|2020-06-11 03:05:00|5875.4|5865.4|5877|5867|5877.3|5867.3|5873.5|5863.5|72
1591845000000|2020-06-11 03:10:00|5876.5|5866.5|5879.6|5869.6|5881.1|5871.1|5875.8|5865.8|83
1591845300000|2020-06-11 03:15:00|5879.4|5869.4|5880.4|5870.4|5881.4|5871.4|5878.6|5868.6|87
1591845600000|2020-06-11 03:20:00|5880.6|5870.6|5879.1|5869.1|5880.9|5870.9|5878.9|5868.9|71
1591845900000|2020-06-11 03:25:00|5879.3|5869.3|5875|5865|5880.6|5870.6|5874.5|5864.5|84
1591846200000|2020-06-11 03:30:00|5875.3|5865.3|5875.8|5865.8|5880|5870|5875.3|5865.3|49
1591846500000|2020-06-11 03:35:00|5875.6|5865.6|5870.8|5860.8|5876.6|5866.6|5870.8|5860.8|85
1591846800000|2020-06-11 03:40:00|5870.4|5860.4|5868.1|5858.1|5870.4|5860.4|5865.5|5855.5|74
1591847100000|2020-06-11 03:45:00|5867.9|5857.9|5864.5|5854.5|5868.9|5858.9|5859.5|5849.5|182
1591847400000|2020-06-11 03:50:00|5864.4|5854.4|5858.6|5848.6|5864.4|5854.4|5856.8|5846.8|96
1591847700000|2020-06-11 03:55:00|5858.4|5848.4|5848.9|5838.9|5859.5|5849.5|5844.6|5834.6|133
1591848000000|2020-06-11 04:00:00|5849.1|5839.1|5852.4|5842.4|5853.6|5843.6|5848.9|5838.9|104
1591848300000|2020-06-11 04:05:00|5852.6|5842.6|5848.5|5838.5|5853.9|5843.9|5846.3|5836.3|135
1591848600000|2020-06-11 04:10:00|5848.8|5838.8|5846.5|5836.5|5850.5|5840.5|5845.9|5835.9|120
1591848900000|2020-06-11 04:15:00|5846.4|5836.4|5848.6|5838.6|5851.6|5841.6|5846.4|5836.4|93
1591849200000|2020-06-11 04:20:00|5849.3|5839.3|5849.4|5839.4|5853.1|5843.1|5848.4|5838.4|77
1591849500000|2020-06-11 04:25:00|5849.5|5839.5|5848.4|5838.4|5849.8|5839.8|5846.9|5836.9|63
1591849800000|2020-06-11 04:30:00|5848.6|5838.6|5851.4|5841.4|5853.5|5843.5|5848.6|5838.6|69
1591850100000|2020-06-11 04:35:00|5852.8|5842.8|5856|5846|5857.4|5847.4|5851.6|5841.6|78
1591850400000|2020-06-11 04:40:00|5856.1|5846.1|5855.1|5845.1|5860.5|5850.5|5855|5845|73
1591850700000|2020-06-11 04:45:00|5855.3|5845.3|5852.9|5842.9|5856.4|5846.4|5851.9|5841.9|56
1591851000000|2020-06-11 04:50:00|5853.1|5843.1|5852.9|5842.9|5855.1|5845.1|5850.5|5840.5|77
1591851300000|2020-06-11 04:55:00|5853.1|5843.1|5854.1|5844.1|5858.9|5848.9|5852.9|5842.9|89
1591851600000|2020-06-11 05:00:00|5854|5844|5850.4|5840.4|5855.4|5845.4|5850.4|5840.4|124
1591851900000|2020-06-11 05:05:00|5850.1|5840.1|5848.3|5838.3|5851.4|5841.4|5846.8|5836.8|140
1591852200000|2020-06-11 05:10:00|5848.5|5838.5|5848.4|5838.4|5849.1|5839.1|5846.3|5836.3|102
1591852500000|2020-06-11 05:15:00|5848.6|5838.6|5844.4|5834.4|5850.1|5840.1|5844.4|5834.4|122
1591852800000|2020-06-11 05:20:00|5844.6|5834.6|5847.6|5837.6|5849|5839|5844.1|5834.1|143
1591853100000|2020-06-11 05:25:00|5847.5|5837.5|5849.9|5839.9|5850.4|5840.4|5847.1|5837.1|80
1591853400000|2020-06-11 05:30:00|5850.1|5840.1|5831.4|5821.4|5851.1|5841.1|5829.1|5819.1|328
1591853700000|2020-06-11 05:35:00|5830.9|5820.9|5837.4|5827.4|5839.9|5829.9|5828.9|5818.9|162
1591854000000|2020-06-11 05:40:00|5837.6|5827.6|5828.6|5818.6|5837.6|5827.6|5828.6|5818.6|149
1591854300000|2020-06-11 05:45:00|5829.5|5819.5|5805.4|5795.4|5831.9|5821.9|5803.5|5793.5|299
1591854600000|2020-06-11 05:50:00|5806.9|5796.9|5812.1|5802.1|5816.1|5806.1|5806.4|5796.4|228
1591854900000|2020-06-11 05:55:00|5812.4|5802.4|5813.4|5803.4|5816.4|5806.4|5811.4|5801.4|168
1591855200000|2020-06-11 06:00:00|5813.3|5803.3|5808.8|5798.8|5814.8|5804.8|5807.8|5797.8|305
1591855500000|2020-06-11 06:05:00|5809.1|5799.1|5808.4|5798.4|5809.8|5799.8|5801.1|5791.1|328
1591855800000|2020-06-11 06:10:00|5807.1|5797.1|5809.8|5799.8|5811|5801|5805.4|5795.4|182
1591856100000|2020-06-11 06:15:00|5809.5|5799.5|5807.9|5797.9|5811.6|5801.6|5807.6|5797.6|178
1591856400000|2020-06-11 06:20:00|5808|5798|5795.9|5785.9|5808.4|5798.4|5793.1|5783.1|287
1591856700000|2020-06-11 06:25:00|5796|5786|5796.3|5786.3|5803.5|5793.5|5795.1|5785.1|173
1591857000000|2020-06-11 06:30:00|5796.4|5786.4|5801.4|5791.4|5802.6|5792.6|5796|5786|193
1591857300000|2020-06-11 06:35:00|5801.8|5791.8|5816.1|5806.1|5816.1|5806.1|5801.8|5791.8|201
1591857600000|2020-06-11 06:40:00|5817.1|5807.1|5823|5813|5823.9|5813.9|5815.8|5805.8|162
1591857900000|2020-06-11 06:45:00|5823.1|5813.1|5828.8|5818.8|5828.8|5818.8|5821.3|5811.3|153
1591858200000|2020-06-11 06:50:00|5828.5|5818.5|5822.5|5812.5|5828.8|5818.8|5817.5|5807.5|193
1591858500000|2020-06-11 06:55:00|5824.6|5814.6|5832.3|5822.3|5832.3|5822.3|5824.5|5814.5|196
1591858800000|2020-06-11 07:00:00|5833.1|5823.1|5816|5806|5834.1|5824.1|5813|5803|263
1591859100000|2020-06-11 07:05:00|5815.8|5805.8|5821.5|5811.5|5824.4|5814.4|5811.4|5801.4|240
1591859400000|2020-06-11 07:10:00|5821.4|5811.4|5813.6|5803.6|5827|5817|5813.5|5803.5|250
1591859700000|2020-06-11 07:15:00|5813.3|5803.3|5820.4|5810.4|5820.6|5810.6|5810.4|5800.4|216
1591860000000|2020-06-11 07:20:00|5820.1|5810.1|5826.6|5816.6|5830.1|5820.1|5819.9|5809.9|175
1591860300000|2020-06-11 07:25:00|5826.4|5816.4|5826.4|5816.4|5829.8|5819.8|5823|5813|208
1591860600000|2020-06-11 07:30:00|5826.3|5816.3|5835.3|5825.3|5839.8|5829.8|5825.5|5815.5|192
1591860900000|2020-06-11 07:35:00|5834.8|5824.8|5832.4|5822.4|5840.8|5830.8|5832.1|5822.1|150
1591861200000|2020-06-11 07:40:00|5832.9|5822.9|5830.1|5820.1|5834.4|5824.4|5826.9|5816.9|191
1591861500000|2020-06-11 07:45:00|5829.6|5819.6|5825.4|5815.4|5830.4|5820.4|5820.3|5810.3|179
1591861800000|2020-06-11 07:50:00|5825.6|5815.6|5828.5|5818.5|5828.8|5818.8|5822.1|5812.1|169
1591862100000|2020-06-11 07:55:00|5829.1|5819.1|5821|5811|5830.9|5820.9|5818.6|5808.6|159
1591862400000|2020-06-11 08:00:00|5821.3|5811.3|5820.6|5810.6|5822.9|5812.9|5818.1|5808.1|132
1591862700000|2020-06-11 08:05:00|5820.1|5810.1|5825.8|5815.8|5829.4|5819.4|5817.9|5807.9|171
1591863000000|2020-06-11 08:10:00|5825.6|5815.6|5825.6|5815.6|5832.6|5822.6|5822.6|5812.6|148
1591863300000|2020-06-11 08:15:00|5825.8|5815.8|5828.4|5818.4|5829.4|5819.4|5823.1|5813.1|119
1591863600000|2020-06-11 08:20:00|5828.6|5818.6|5832.1|5822.1|5833.4|5823.4|5828.4|5818.4|88
1591863900000|2020-06-11 08:25:00|5832.9|5822.9|5830.5|5820.5|5835.1|5825.1|5829.1|5819.1|89
1591864200000|2020-06-11 08:30:00|5830.4|5820.4|5837.4|5827.4|5838.4|5828.4|5829.1|5819.1|154
1591864500000|2020-06-11 08:35:00|5837.6|5827.6|5838|5828|5841.1|5831.1|5835.5|5825.5|158
1591864800000|2020-06-11 08:40:00|5837.8|5827.8|5828.4|5818.4|5838.6|5828.6|5827.3|5817.3|162
1591865100000|2020-06-11 08:45:00|5831.6|5821.6|5831.3|5821.3|5831.9|5821.9|5827.4|5817.4|133
1591865400000|2020-06-11 08:50:00|5830.9|5820.9|5833.3|5823.3|5834.9|5824.9|5829.6|5819.6|153
1591865700000|2020-06-11 08:55:00|5833.5|5823.5|5833|5823|5833.9|5823.9|5830.4|5820.4|151
1591866000000|2020-06-11 09:00:00|5833.3|5823.3|5835.6|5825.6|5835.6|5825.6|5831.8|5821.8|87
1591866300000|2020-06-11 09:05:00|5835.4|5825.4|5836.9|5826.9|5839.6|5829.6|5834.6|5824.6|140
1591866600000|2020-06-11 09:10:00|5837.1|5827.1|5837.5|5827.5|5840.4|5830.4|5836.6|5826.6|94
1591866900000|2020-06-11 09:15:00|5837.6|5827.6|5856.9|5846.9|5858.1|5848.1|5837.6|5827.6|165
1591867200000|2020-06-11 09:20:00|5857|5847|5868.1|5858.1|5869.6|5859.6|5857|5847|149
1591867500000|2020-06-11 09:25:00|5868.4|5858.4|5865.5|5855.5|5869.3|5859.3|5864.1|5854.1|114
1591867800000|2020-06-11 09:30:00|5865.3|5855.3|5869.5|5859.5|5874.4|5864.4|5863.9|5853.9|126
1591868100000|2020-06-11 09:35:00|5869.8|5859.8|5868.4|5858.4|5876.1|5866.1|5868.4|5858.4|124
1591868400000|2020-06-11 09:40:00|5868.6|5858.6|5867|5857|5868.9|5858.9|5864.9|5854.9|114
1591868700000|2020-06-11 09:45:00|5866.8|5856.8|5861.6|5851.6|5866.8|5856.8|5859.6|5849.6|112
1591869000000|2020-06-11 09:50:00|5861.4|5851.4|5858.1|5848.1|5862.5|5852.5|5857.4|5847.4|78
1591869300000|2020-06-11 09:55:00|5858.4|5848.4|5856.9|5846.9|5860.9|5850.9|5854.4|5844.4|115
1591869600000|2020-06-11 10:00:00|5857.1|5847.1|5848.3|5838.3|5858.1|5848.1|5846.4|5836.4|61
1591869900000|2020-06-11 10:05:00|5848|5838|5846.9|5836.9|5851.6|5841.6|5846.1|5836.1|145
1591870200000|2020-06-11 10:10:00|5847|5837|5845.8|5835.8|5848.4|5838.4|5843.5|5833.5|123
1591870500000|2020-06-11 10:15:00|5845.9|5835.9|5839.4|5829.4|5845.9|5835.9|5838.5|5828.5|99
1591870800000|2020-06-11 10:20:00|5839.1|5829.1|5847.5|5837.5|5847.6|5837.6|5839|5829|150
1591871100000|2020-06-11 10:25:00|5847.6|5837.6|5846.4|5836.4|5849.9|5839.9|5845|5835|91
1591871400000|2020-06-11 10:30:00|5846.6|5836.6|5846.4|5836.4|5850.1|5840.1|5846.4|5836.4|61
1591871700000|2020-06-11 10:35:00|5846.6|5836.6|5842|5832|5846.6|5836.6|5840.9|5830.9|76
1591872000000|2020-06-11 10:40:00|5840.9|5830.9|5846.4|5836.4|5846.4|5836.4|5839.9|5829.9|50
1591872300000|2020-06-11 10:45:00|5846.1|5836.1|5851|5841|5851|5841|5846.1|5836.1|49
1591872600000|2020-06-11 10:50:00|5851.1|5841.1|5850.8|5840.8|5854.1|5844.1|5850|5840|61
1591872900000|2020-06-11 10:55:00|5849.4|5839.4|5846.1|5836.1|5851.8|5841.8|5843.9|5833.9|76
1591873200000|2020-06-11 11:00:00|5846|5836|5847.6|5837.6|5851.1|5841.1|5846|5836|94
1591873500000|2020-06-11 11:05:00|5847.1|5837.1|5838.9|5828.9|5847.5|5837.5|5838.6|5828.6|77
1591873800000|2020-06-11 11:10:00|5839|5829|5839.3|5829.3|5841.4|5831.4|5838.1|5828.1|115
1591874100000|2020-06-11 11:15:00|5839.1|5829.1|5831.1|5821.1|5839.4|5829.4|5830.6|5820.6|139
1591874400000|2020-06-11 11:20:00|5830.9|5820.9|5835.9|5825.9|5836.8|5826.8|5830.6|5820.6|118
1591874700000|2020-06-11 11:25:00|5836.1|5826.1|5829.6|5819.6|5836.6|5826.6|5828.9|5818.9|100
1591875000000|2020-06-11 11:30:00|5829.4|5819.4|5827.6|5817.6|5833.4|5823.4|5827.4|5817.4|156
1591875300000|2020-06-11 11:35:00|5827.9|5817.9|5822.6|5812.6|5832.6|5822.6|5820.8|5810.8|145
1591875600000|2020-06-11 11:40:00|5822.4|5812.4|5830.6|5820.6|5831.4|5821.4|5822|5812|124
1591875900000|2020-06-11 11:45:00|5830.8|5820.8|5827.9|5817.9|5833.1|5823.1|5826.9|5816.9|100
1591876200000|2020-06-11 11:50:00|5827.6|5817.6|5819.6|5809.6|5827.9|5817.9|5815.1|5805.1|147
1591876500000|2020-06-11 11:55:00|5819.9|5809.9|5826.4|5816.4|5826.4|5816.4|5819.9|5809.9|101
1591876800000|2020-06-11 12:00:00|5826.5|5816.5|5818.9|5808.9|5826.6|5816.6|5818.9|5808.9|123
1591877100000|2020-06-11 12:05:00|5818.6|5808.6|5816.4|5806.4|5820.1|5810.1|5814.6|5804.6|113
1591877400000|2020-06-11 12:10:00|5816.1|5806.1|5829.9|5819.9|5830.3|5820.3|5814.9|5804.9|210
1591877700000|2020-06-11 12:15:00|5830.1|5820.1|5827.8|5817.8|5833.1|5823.1|5826.4|5816.4|159
1591878000000|2020-06-11 12:20:00|5827.9|5817.9|5823|5813|5829.8|5819.8|5818.1|5808.1|132
1591878300000|2020-06-11 12:25:00|5823.9|5813.9|5822.8|5812.8|5829.1|5819.1|5820.8|5810.8|129
1591878600000|2020-06-11 12:30:00|5823.1|5813.1|5817.6|5807.6|5826.3|5816.3|5814.1|5804.1|248
1591878900000|2020-06-11 12:35:00|5817.8|5807.8|5821.6|5811.6|5821.6|5811.6|5809.9|5799.9|203
1591879200000|2020-06-11 12:40:00|5821.5|5811.5|5821.4|5811.4|5824.8|5814.8|5819.4|5809.4|152
1591879500000|2020-06-11 12:45:00|5821.5|5811.5|5824.1|5814.1|5824.9|5814.9|5821.1|5811.1|130
1591879800000|2020-06-11 12:50:00|5824|5814|5820|5810|5827.6|5817.6|5816.6|5806.6|162
1591880100000|2020-06-11 12:55:00|5820.3|5810.3|5817.6|5807.6|5824.5|5814.5|5812.6|5802.6|187
1591880400000|2020-06-11 13:00:00|5817.5|5807.5|5797.4|5787.4|5817.5|5807.5|5787|5777|419
1591880700000|2020-06-11 13:05:00|5797.9|5787.9|5810.6|5800.6|5812.9|5802.9|5791.6|5781.6|285
1591881000000|2020-06-11 13:10:00|5810.4|5800.4|5814.4|5804.4|5815.6|5805.6|5805.9|5795.9|226
1591881300000|2020-06-11 13:15:00|5813.9|5803.9|5814.9|5804.9|5815.6|5805.6|5806.1|5796.1|174
1591881600000|2020-06-11 13:20:00|5815.1|5805.1|5812.6|5802.6|5816.6|5806.6|5809.9|5799.9|171
1591881900000|2020-06-11 13:25:00|5812.1|5802.1|5817.6|5807.6|5821.9|5811.9|5812.1|5802.1|137
1591882200000|2020-06-11 13:30:00|5817.4|5807.4|5822.6|5812.6|5824.4|5814.4|5811.4|5801.4|214
1591882500000|2020-06-11 13:35:00|5822.9|5812.9|5811.6|5801.6|5826.6|5816.6|5810.1|5800.1|199
1591882800000|2020-06-11 13:40:00|5811.4|5801.4|5808.4|5798.4|5812.9|5802.9|5798.9|5788.9|244
1591883100000|2020-06-11 13:45:00|5808.1|5798.1|5815.4|5805.4|5820.4|5810.4|5807.4|5797.4|191
1591883400000|2020-06-11 13:50:00|5815.1|5805.1|5818.9|5808.9|5821.6|5811.6|5811.6|5801.6|197
1591883700000|2020-06-11 13:55:00|5819.1|5809.1|5826.1|5816.1|5826.4|5816.4|5819.1|5809.1|158
1591884000000|2020-06-11 14:00:00|5826.6|5816.6|5826.4|5816.4|5832.1|5822.1|5823.4|5813.4|200
1591884300000|2020-06-11 14:05:00|5826.1|5816.1|5832.9|5822.9|5836.4|5826.4|5825.1|5815.1|174
1591884600000|2020-06-11 14:10:00|5831.6|5821.6|5833.4|5823.4|5841.9|5831.9|5829.6|5819.6|198
1591884900000|2020-06-11 14:15:00|5833.1|5823.1|5827.9|5817.9|5833.4|5823.4|5825.4|5815.4|222
1591885200000|2020-06-11 14:20:00|5828.4|5818.4|5833.1|5823.1|5834.1|5824.1|5827.4|5817.4|237
1591885500000|2020-06-11 14:25:00|5833.4|5823.4|5819.6|5809.6|5833.4|5823.4|5817.9|5807.9|302
1591885800000|2020-06-11 14:30:00|5819.1|5809.1|5815.4|5805.4|5824.4|5814.4|5811.4|5801.4|294
1591886100000|2020-06-11 14:35:00|5815.1|5805.1|5817.4|5807.4|5822.4|5812.4|5811.4|5801.4|234
1591886400000|2020-06-11 14:40:00|5817.1|5807.1|5813.6|5803.6|5819.1|5809.1|5811.1|5801.1|241
1591886700000|2020-06-11 14:45:00|5813.9|5803.9|5809.4|5799.4|5815.4|5805.4|5807.9|5797.9|233
1591887000000|2020-06-11 14:50:00|5809.6|5799.6|5806.4|5796.4|5809.9|5799.9|5804.4|5794.4|164
1591887300000|2020-06-11 14:55:00|5806.1|5796.1|5799.1|5789.1|5806.1|5796.1|5790.9|5780.9|294
1591887600000|2020-06-11 15:00:00|5798.9|5788.9|5797.1|5787.1|5802.6|5792.6|5795.6|5785.6|157
1591887900000|2020-06-11 15:05:00|5797.4|5787.4|5786.9|5776.9|5800.6|5790.6|5785.9|5775.9|137
1591888200000|2020-06-11 15:10:00|5786.6|5776.6|5783.4|5773.4|5786.6|5776.6|5776.5|5766.5|263
1591888500000|2020-06-11 15:15:00|5783.1|5773.1|5791.4|5781.4|5793.9|5783.9|5783.1|5773.1|164
1591888800000|2020-06-11 15:20:00|5791.1|5781.1|5793.6|5783.6|5794.6|5784.6|5788.4|5778.4|187
1591889100000|2020-06-11 15:25:00|5794.1|5784.1|5789.6|5779.6|5794.4|5784.4|5787.4|5777.4|162
1591889400000|2020-06-11 15:30:00|5789.4|5779.4|5790.6|5780.6|5797.6|5787.6|5789.4|5779.4|156
1591889700000|2020-06-11 15:35:00|5790.9|5780.9|5785.4|5775.4|5791.9|5781.9|5783.6|5773.6|161
1591890000000|2020-06-11 15:40:00|5785.6|5775.6|5777.6|5767.6|5786.1|5776.1|5774.9|5764.9|233
1591890300000|2020-06-11 15:45:00|5777.1|5767.1|5770.1|5760.1|5777.6|5767.6|5765.4|5755.4|293
1591890600000|2020-06-11 15:50:00|5770.4|5760.4|5772.1|5762.1|5775.4|5765.4|5769.4|5759.4|258
1591890900000|2020-06-11 15:55:00|5772.4|5762.4|5780.6|5770.6|5781.4|5771.4|5772.1|5762.1|241
1591891200000|2020-06-11 16:00:00|5780.4|5770.4|5777.1|5767.1|5781.1|5771.1|5775.6|5765.6|196
1591891500000|2020-06-11 16:05:00|5777.4|5767.4|5777.4|5767.4|5778.6|5768.6|5773.4|5763.4|154
1591891800000|2020-06-11 16:10:00|5777.6|5767.6|5772.9|5762.9|5777.6|5767.6|5771.9|5761.9|153
1591892100000|2020-06-11 16:15:00|5772.6|5762.6|5764.1|5754.1|5773.9|5763.9|5760.4|5750.4|210
1591892400000|2020-06-11 16:20:00|5764.4|5754.4|5757.6|5747.6|5767.1|5757.1|5757.6|5747.6|239
1591892700000|2020-06-11 16:25:00|5757.4|5747.4|5751.6|5741.6|5757.4|5747.4|5742.6|5732.6|335
1591893000000|2020-06-11 16:30:00|5751.4|5741.4|5759.4|5749.4|5761.9|5751.9|5749.4|5739.4|318
1591893300000|2020-06-11 16:35:00|5759.1|5749.1|5758.1|5748.1|5762.6|5752.6|5755.4|5745.4|230
1591893600000|2020-06-11 16:40:00|5758.4|5748.4|5756.6|5746.6|5761.6|5751.6|5754.4|5744.4|220
1591893900000|2020-06-11 16:45:00|5756.9|5746.9|5758.6|5748.6|5761.6|5751.6|5755.4|5745.4|191
1591894200000|2020-06-11 16:50:00|5759.1|5749.1|5751.6|5741.6|5759.6|5749.6|5751.4|5741.4|204
1591894500000|2020-06-11 16:55:00|5752.1|5742.1|5752.1|5742.1|5754.9|5744.9|5749.6|5739.6|231
1591920000000|2020-06-12 00:00:00|5712.4|5702.4|5708.4|5698.4|5717.4|5707.4|5705.9|5695.9|136
1591920300000|2020-06-12 00:05:00|5708.1|5698.1|5703.4|5693.4|5708.1|5698.1|5698.1|5688.1|215
1591920600000|2020-06-12 00:10:00|5703.1|5693.1|5694.9|5684.9|5703.1|5693.1|5692.8|5682.8|143
1591920900000|2020-06-12 00:15:00|5694.6|5684.6|5701.4|5691.4|5705.1|5695.1|5693.4|5683.4|203
1591921200000|2020-06-12 00:20:00|5700.9|5690.9|5711.8|5701.8|5712.1|5702.1|5700.9|5690.9|165
1591921500000|2020-06-12 00:25:00|5711.9|5701.9|5718.1|5708.1|5718.8|5708.8|5709.4|5699.4|155
1591921800000|2020-06-12 00:30:00|5718.4|5708.4|5714.9|5704.9|5719|5709|5712.1|5702.1|173
1591922100000|2020-06-12 00:35:00|5715.1|5705.1|5712.1|5702.1|5715.1|5705.1|5709.9|5699.9|122
1591922400000|2020-06-12 00:40:00|5712.4|5702.4|5712.1|5702.1|5714.1|5704.1|5709.4|5699.4|101
1591922700000|2020-06-12 00:45:00|5711.9|5701.9|5710.1|5700.1|5712.4|5702.4|5709.6|5699.6|121
1591923000000|2020-06-12 00:50:00|5710.4|5700.4|5709.4|5699.4|5713.4|5703.4|5708.6|5698.6|89
1591923300000|2020-06-12 00:55:00|5709.6|5699.6|5713.6|5703.6|5714.4|5704.4|5709.6|5699.6|116
1591923600000|2020-06-12 01:00:00|5713.5|5703.5|5706.4|5696.4|5719.6|5709.6|5698.6|5688.6|459
1591923900000|2020-06-12 01:05:00|5706.1|5696.1|5734.6|5724.6|5735.9|5725.9|5704.1|5694.1|397
1591924200000|2020-06-12 01:10:00|5734.9|5724.9|5731.1|5721.1|5738.6|5728.6|5728.6|5718.6|241
1591924500000|2020-06-12 01:15:00|5730.9|5720.9|5729.5|5719.5|5736.6|5726.6|5728.5|5718.5|230
1591924800000|2020-06-12 01:20:00|5729.4|5719.4|5740.9|5730.9|5740.9|5730.9|5728|5718|217
1591925100000|2020-06-12 01:25:00|5740.6|5730.6|5748.6|5738.6|5748.9|5738.9|5737.4|5727.4|242
1591925400000|2020-06-12 01:30:00|5748.4|5738.4|5744.1|5734.1|5748.4|5738.4|5738.4|5728.4|266
1591925700000|2020-06-12 01:35:00|5744.4|5734.4|5750.8|5740.8|5752.9|5742.9|5742.3|5732.3|187
1591926000000|2020-06-12 01:40:00|5750.9|5740.9|5746.6|5736.6|5753.4|5743.4|5744.6|5734.6|230
1591926300000|2020-06-12 01:45:00|5746.4|5736.4|5747.3|5737.3|5749.6|5739.6|5744.1|5734.1|190
1591926600000|2020-06-12 01:50:00|5747.4|5737.4|5759.4|5749.4|5759.4|5749.4|5747.4|5737.4|208
1591926900000|2020-06-12 01:55:00|5759.1|5749.1|5756.8|5746.8|5760.6|5750.6|5755.1|5745.1|209
1591927200000|2020-06-12 02:00:00|5757.6|5747.6|5755.6|5745.6|5757.6|5747.6|5751.1|5741.1|225
1591927500000|2020-06-12 02:05:00|5755.4|5745.4|5754.1|5744.1|5756.6|5746.6|5752.9|5742.9|159
1591927800000|2020-06-12 02:10:00|5753.9|5743.9|5763.6|5753.6|5765.1|5755.1|5753.6|5743.6|219
1591928100000|2020-06-12 02:15:00|5763.8|5753.8|5764|5754|5764.6|5754.6|5760.6|5750.6|159
1591928400000|2020-06-12 02:20:00|5763.6|5753.6|5761.6|5751.6|5764.9|5754.9|5760.6|5750.6|146
1591928700000|2020-06-12 02:25:00|5761.4|5751.4|5761.6|5751.6|5762.6|5752.6|5759.9|5749.9|104
1591929000000|2020-06-12 02:30:00|5761.4|5751.4|5774.4|5764.4|5776.1|5766.1|5760.6|5750.6|223
1591929300000|2020-06-12 02:35:00|5774.1|5764.1|5763.6|5753.6|5774.1|5764.1|5761.6|5751.6|214
1591929600000|2020-06-12 02:40:00|5764|5754|5764.4|5754.4|5766.6|5756.6|5762.9|5752.9|157
1591929900000|2020-06-12 02:45:00|5764.9|5754.9|5771.9|5761.9|5773.9|5763.9|5764.9|5754.9|166
1591930200000|2020-06-12 02:50:00|5772.1|5762.1|5770.9|5760.9|5773.9|5763.9|5768.6|5758.6|166
1591930500000|2020-06-12 02:55:00|5770.6|5760.6|5765.1|5755.1|5773.1|5763.1|5764.1|5754.1|168
1591930800000|2020-06-12 03:00:00|5764.8|5754.8|5763.9|5753.9|5770.6|5760.6|5763|5753|167
1591931100000|2020-06-12 03:05:00|5764.1|5754.1|5766.6|5756.6|5766.6|5756.6|5760.6|5750.6|181
1591931400000|2020-06-12 03:10:00|5766.4|5756.4|5768.4|5758.4|5769.4|5759.4|5764.4|5754.4|228
1591931700000|2020-06-12 03:15:00|5768.9|5758.9|5766.6|5756.6|5772.3|5762.3|5765.9|5755.9|153
1591932000000|2020-06-12 03:20:00|5766.4|5756.4|5767.6|5757.6|5767.6|5757.6|5762.4|5752.4|165
1591932300000|2020-06-12 03:25:00|5767.3|5757.3|5767.4|5757.4|5769.4|5759.4|5766|5756|110
1591932600000|2020-06-12 03:30:00|5766.6|5756.6|5770.6|5760.6|5770.6|5760.6|5766.6|5756.6|40
1591932900000|2020-06-12 03:35:00|5770.4|5760.4|5772.1|5762.1|5772.1|5762.1|5768.9|5758.9|34
1591933200000|2020-06-12 03:40:00|5771.9|5761.9|5774.9|5764.9|5774.9|5764.9|5771.6|5761.6|56
1591933500000|2020-06-12 03:45:00|5775.4|5765.4|5777.9|5767.9|5778.9|5768.9|5775.4|5765.4|94
1591933800000|2020-06-12 03:50:00|5778|5768|5775.4|5765.4|5779.6|5769.6|5775.4|5765.4|86
1591934100000|2020-06-12 03:55:00|5775.8|5765.8|5773.4|5763.4|5776.9|5766.9|5772.8|5762.8|82
1591934400000|2020-06-12 04:00:00|5773.1|5763.1|5779.1|5769.1|5780.4|5770.4|5771.6|5761.6|75
1591934700000|2020-06-12 04:05:00|5779.4|5769.4|5778.9|5768.9|5779.9|5769.9|5777.6|5767.6|78
1591935000000|2020-06-12 04:10:00|5779.6|5769.6|5774.1|5764.1|5779.6|5769.6|5773.6|5763.6|64
1591935300000|2020-06-12 04:15:00|5773.6|5763.6|5775.9|5765.9|5776.1|5766.1|5773.6|5763.6|53
1591935600000|2020-06-12 04:20:00|5775.6|5765.6|5771.8|5761.8|5775.9|5765.9|5770.6|5760.6|45
1591935900000|2020-06-12 04:25:00|5771.6|5761.6|5771.9|5761.9|5772.6|5762.6|5770|5760|29
1591936200000|2020-06-12 04:30:00|5771.6|5761.6|5771.1|5761.1|5771.6|5761.6|5768.1|5758.1|42
1591936500000|2020-06-12 04:35:00|5771.6|5761.6|5768.4|5758.4|5771.6|5761.6|5767.1|5757.1|37
1591936800000|2020-06-12 04:40:00|5768.1|5758.1|5768.1|5758.1|5769.9|5759.9|5768.1|5758.1|25
1591937100000|2020-06-12 04:45:00|5767.6|5757.6|5763|5753|5767.6|5757.6|5761.4|5751.4|106
1591937400000|2020-06-12 04:50:00|5762.8|5752.8|5764.4|5754.4|5764.6|5754.6|5762.5|5752.5|31
1591937700000|2020-06-12 04:55:00|5764.6|5754.6|5767.4|5757.4|5767.5|5757.5|5764.6|5754.6|67
1591938000000|2020-06-12 05:00:00|5767.3|5757.3|5767.3|5757.3|5768.5|5758.5|5765.1|5755.1|79
1591938300000|2020-06-12 05:05:00|5767.4|5757.4|5762.6|5752.6|5767.9|5757.9|5762.3|5752.3|77
1591938600000|2020-06-12 05:10:00|5762.9|5752.9|5762.6|5752.6|5764.5|5754.5|5761.6|5751.6|47
1591938900000|2020-06-12 05:15:00|5762.1|5752.1|5763.4|5753.4|5763.8|5753.8|5760.4|5750.4|76
1591939200000|2020-06-12 05:20:00|5763.9|5753.9|5767.1|5757.1|5767.1|5757.1|5763.4|5753.4|33
1591939500000|2020-06-12 05:25:00|5766.9|5756.9|5766.4|5756.4|5767.1|5757.1|5763.9|5753.9|71
1591939800000|2020-06-12 05:30:00|5765.9|5755.9|5779.6|5769.6|5779.6|5769.6|5765.9|5755.9|264
1591940100000|2020-06-12 05:35:00|5779.9|5769.9|5780.3|5770.3|5783.6|5773.6|5776.9|5766.9|232
1591940400000|2020-06-12 05:40:00|5780.4|5770.4|5792.9|5782.9|5793.6|5783.6|5780.4|5770.4|204
1591940700000|2020-06-12 05:45:00|5792.6|5782.6|5789.5|5779.5|5795.6|5785.6|5786.6|5776.6|155
1591941000000|2020-06-12 05:50:00|5789.6|5779.6|5797.9|5787.9|5798.5|5788.5|5788.6|5778.6|135
1591941300000|2020-06-12 05:55:00|5799.1|5789.1|5795.1|5785.1|5801.3|5791.3|5793.4|5783.4|144
1591941600000|2020-06-12 06:00:00|5795.4|5785.4|5805.6|5795.6|5806.6|5796.6|5795.4|5785.4|173
1591941900000|2020-06-12 06:05:00|5805.9|5795.9|5816.9|5806.9|5820.1|5810.1|5805.9|5795.9|248
1591942200000|2020-06-12 06:10:00|5817.1|5807.1|5802.1|5792.1|5822.4|5812.4|5801.9|5791.9|250
1591942500000|2020-06-12 06:15:00|5801.4|5791.4|5800.9|5790.9|5805.6|5795.6|5799|5789|212
1591942800000|2020-06-12 06:20:00|5800.6|5790.6|5797.8|5787.8|5802.9|5792.9|5793.5|5783.5|240
1591943100000|2020-06-12 06:25:00|5797.9|5787.9|5804.5|5794.5|5805.9|5795.9|5797.9|5787.9|192
1591943400000|2020-06-12 06:30:00|5804.8|5794.8|5804.6|5794.6|5808.6|5798.6|5803.6|5793.6|166
1591943700000|2020-06-12 06:35:00|5804.4|5794.4|5809.3|5799.3|5809.6|5799.6|5802.4|5792.4|186
1591944000000|2020-06-12 06:40:00|5809.1|5799.1|5802.1|5792.1|5809.1|5799.1|5800.1|5790.1|153
1591944300000|2020-06-12 06:45:00|5801.9|5791.9|5795.6|5785.6|5802.1|5792.1|5795.6|5785.6|181
1591944600000|2020-06-12 06:50:00|5795.9|5785.9|5791.6|5781.6|5798.1|5788.1|5791.3|5781.3|210
1591944900000|2020-06-12 06:55:00|5791.4|5781.4|5792.6|5782.6|5795.1|5785.1|5786.4|5776.4|166
1591945200000|2020-06-12 07:00:00|5792.9|5782.9|5771.4|5761.4|5794.9|5784.9|5766.4|5756.4|267
1591945500000|2020-06-12 07:05:00|5770.9|5760.9|5773.9|5763.9|5775.6|5765.6|5761.9|5751.9|195
1591945800000|2020-06-12 07:10:00|5774.1|5764.1|5779.4|5769.4|5786.1|5776.1|5774.1|5764.1|188
1591946100000|2020-06-12 07:15:00|5779.1|5769.1|5787.9|5777.9|5789.4|5779.4|5778.4|5768.4|202
1591946400000|2020-06-12 07:20:00|5788.1|5778.1|5787.1|5777.1|5789.6|5779.6|5783.4|5773.4|180
1591946700000|2020-06-12 07:25:00|5786.6|5776.6|5779.6|5769.6|5788.4|5778.4|5778.4|5768.4|194
1591947000000|2020-06-12 07:30:00|5779.4|5769.4|5782.6|5772.6|5784.1|5774.1|5778.1|5768.1|171
1591947300000|2020-06-12 07:35:00|5782.9|5772.9|5782.9|5772.9|5783.9|5773.9|5778.9|5768.9|185
1591947600000|2020-06-12 07:40:00|5782.6|5772.6|5788.1|5778.1|5794.1|5784.1|5781.4|5771.4|184
1591947900000|2020-06-12 07:45:00|5787.9|5777.9|5793.9|5783.9|5794.4|5784.4|5786.1|5776.1|208
1591948200000|2020-06-12 07:50:00|5794.1|5784.1|5807.9|5797.9|5807.9|5797.9|5793.9|5783.9|228
1591948500000|2020-06-12 07:55:00|5808.1|5798.1|5804.4|5794.4|5812.4|5802.4|5803.4|5793.4|183
1591948800000|2020-06-12 08:00:00|5804.6|5794.6|5803.9|5793.9|5805.6|5795.6|5800.9|5790.9|123
1591949100000|2020-06-12 08:05:00|5803.6|5793.6|5809.4|5799.4|5809.4|5799.4|5801.9|5791.9|168
1591949400000|2020-06-12 08:10:00|5809.9|5799.9|5803.6|5793.6|5812.1|5802.1|5803.4|5793.4|158
1591949700000|2020-06-12 08:15:00|5803.9|5793.9|5806.6|5796.6|5807.6|5797.6|5803.4|5793.4|113
1591950000000|2020-06-12 08:20:00|5806.9|5796.9|5804.6|5794.6|5808.9|5798.9|5801.6|5791.6|90
1591950300000|2020-06-12 08:25:00|5804.9|5794.9|5809.1|5799.1|5810.6|5800.6|5804.9|5794.9|75
1591950600000|2020-06-12 08:30:00|5808.9|5798.9|5809.6|5799.6|5810.4|5800.4|5805.6|5795.6|88
1591950900000|2020-06-12 08:35:00|5809.4|5799.4|5814.4|5804.4|5814.4|5804.4|5809.1|5799.1|66
1591951200000|2020-06-12 08:40:00|5815.1|5805.1|5817.1|5807.1|5820.9|5810.9|5814.4|5804.4|98
1591951500000|2020-06-12 08:45:00|5817.6|5807.6|5823.6|5813.6|5824.6|5814.6|5817.4|5807.4|104
1591951800000|2020-06-12 08:50:00|5823.9|5813.9|5819.6|5809.6|5824.6|5814.6|5817.1|5807.1|115
1591952100000|2020-06-12 08:55:00|5820.1|5810.1|5821.4|5811.4|5823.4|5813.4|5819.6|5809.6|56
1591952400000|2020-06-12 09:00:00|5820.9|5810.9|5820.6|5810.6|5822.1|5812.1|5817.1|5807.1|87
1591952700000|2020-06-12 09:05:00|5821.6|5811.6|5820.1|5810.1|5822.1|5812.1|5818.4|5808.4|57
1591953000000|2020-06-12 09:10:00|5820.4|5810.4|5819.4|5809.4|5821.1|5811.1|5817.4|5807.4|90
1591953300000|2020-06-12 09:15:00|5819.1|5809.1|5823.1|5813.1|5824.6|5814.6|5819.1|5809.1|128
1591953600000|2020-06-12 09:20:00|5822.9|5812.9|5822.1|5812.1|5827.6|5817.6|5821.4|5811.4|82
1591953900000|2020-06-12 09:25:00|5821.4|5811.4|5820.9|5810.9|5822.1|5812.1|5817.6|5807.6|82
1591954200000|2020-06-12 09:30:00|5821.1|5811.1|5813.1|5803.1|5821.1|5811.1|5812.1|5802.1|129
1591954500000|2020-06-12 09:35:00|5812.9|5802.9|5810.1|5800.1|5813.6|5803.6|5808.9|5798.9|102
1591954800000|2020-06-12 09:40:00|5810.4|5800.4|5819.4|5809.4|5819.9|5809.9|5810.4|5800.4|92
1591955100000|2020-06-12 09:45:00|5819.1|5809.1|5822.9|5812.9|5823.9|5813.9|5817.1|5807.1|92
1591955400000|2020-06-12 09:50:00|5822.6|5812.6|5827.6|5817.6|5828.1|5818.1|5822.6|5812.6|77
1591955700000|2020-06-12 09:55:00|5827.9|5817.9|5829.9|5819.9|5831.1|5821.1|5825.6|5815.6|98
1591956000000|2020-06-12 10:00:00|5829.6|5819.6|5831.1|5821.1|5832.6|5822.6|5826.4|5816.4|93
1591956300000|2020-06-12 10:05:00|5831.4|5821.4|5830.4|5820.4|5832.6|5822.6|5828.4|5818.4|94
1591956600000|2020-06-12 10:10:00|5830.1|5820.1|5832.6|5822.6|5832.9|5822.9|5828.6|5818.6|118
1591956900000|2020-06-12 10:15:00|5832.4|5822.4|5827.9|5817.9|5832.9|5822.9|5827.9|5817.9|77
1591957200000|2020-06-12 10:20:00|5828.1|5818.1|5826.1|5816.1|5828.4|5818.4|5825.1|5815.1|55
1591957500000|2020-06-12 10:25:00|5825.9|5815.9|5823.4|5813.4|5826.9|5816.9|5822.6|5812.6|89
1591957800000|2020-06-12 10:30:00|5823.6|5813.6|5816.6|5806.6|5823.6|5813.6|5816.4|5806.4|96
1591958100000|2020-06-12 10:35:00|5816.9|5806.9|5815.9|5805.9|5819.4|5809.4|5814.6|5804.6|94
1591958400000|2020-06-12 10:40:00|5815.4|5805.4|5813.9|5803.9|5817.1|5807.1|5811.4|5801.4|111
1591958700000|2020-06-12 10:45:00|5814.1|5804.1|5810.6|5800.6|5814.1|5804.1|5809.1|5799.1|113
1591959000000|2020-06-12 10:50:00|5810.4|5800.4|5812.9|5802.9|5814.1|5804.1|5807.9|5797.9|80
1591959300000|2020-06-12 10:55:00|5812.6|5802.6|5811.6|5801.6|5815.1|5805.1|5810.1|5800.1|105
1591959600000|2020-06-12 11:00:00|5811.9|5801.9|5815.1|5805.1|5815.1|5805.1|5811.1|5801.1|91
1591959900000|2020-06-12 11:05:00|5815.6|5805.6|5816.1|5806.1|5819.1|5809.1|5814.1|5804.1|66
1591960200000|2020-06-12 11:10:00|5815.9|5805.9|5815.4|5805.4|5816.6|5806.6|5813.1|5803.1|107
1591960500000|2020-06-12 11:15:00|5815.1|5805.1|5817.1|5807.1|5818.4|5808.4|5813.9|5803.9|76
1591960800000|2020-06-12 11:20:00|5816.9|5806.9|5817.4|5807.4|5818.1|5808.1|5813.6|5803.6|65
1591961100000|2020-06-12 11:25:00|5817.1|5807.1|5818.6|5808.6|5819.6|5809.6|5815.9|5805.9|96
1591961400000|2020-06-12 11:30:00|5818.4|5808.4|5812.4|5802.4|5818.4|5808.4|5810.6|5800.6|218
1591961700000|2020-06-12 11:35:00|5811.6|5801.6|5805.1|5795.1|5819.1|5809.1|5805.1|5795.1|115
1591962000000|2020-06-12 11:40:00|5805.4|5795.4|5804.9|5794.9|5811.6|5801.6|5803.6|5793.6|80
1591962300000|2020-06-12 11:45:00|5805.1|5795.1|5802.1|5792.1|5809.4|5799.4|5800.1|5790.1|102
1591962600000|2020-06-12 11:50:00|5801.9|5791.9|5798.6|5788.6|5801.9|5791.9|5795.4|5785.4|112
1591962900000|2020-06-12 11:55:00|5798.9|5788.9|5801.9|5791.9|5805.9|5795.9|5795.6|5785.6|98
1591963200000|2020-06-12 12:00:00|5801.4|5791.4|5796.4|5786.4|5802.1|5792.1|5793.9|5783.9|187
1591963500000|2020-06-12 12:05:00|5796.6|5786.6|5788.6|5778.6|5797.9|5787.9|5787.6|5777.6|265
1591963800000|2020-06-12 12:10:00|5789.6|5779.6|5797.6|5787.6|5803.4|5793.4|5788.6|5778.6|220
1591964100000|2020-06-12 12:15:00|5797.4|5787.4|5801.4|5791.4|5802.4|5792.4|5789.9|5779.9|146
1591964400000|2020-06-12 12:20:00|5801.1|5791.1|5797.9|5787.9|5801.4|5791.4|5795.4|5785.4|78
1591964700000|2020-06-12 12:25:00|5797.6|5787.6|5795.1|5785.1|5800.1|5790.1|5795.1|5785.1|70
1591965000000|2020-06-12 12:30:00|5795.6|5785.6|5798.9|5788.9|5799.6|5789.6|5791.6|5781.6|159
1591965300000|2020-06-12 12:35:00|5798.6|5788.6|5796.6|5786.6|5798.6|5788.6|5789.4|5779.4|105
1591965600000|2020-06-12 12:40:00|5796.4|5786.4|5798.4|5788.4|5800.6|5790.6|5791.6|5781.6|143
1591965900000|2020-06-12 12:45:00|5798.6|5788.6|5795.6|5785.6|5799.1|5789.1|5792.4|5782.4|117
1591966200000|2020-06-12 12:50:00|5796.1|5786.1|5793.4|5783.4|5796.4|5786.4|5790.4|5780.4|125
1591966500000|2020-06-12 12:55:00|5793.6|5783.6|5789.6|5779.6|5794.6|5784.6|5786.1|5776.1|151
1591966800000|2020-06-12 13:00:00|5789.9|5779.9|5803.6|5793.6|5804.6|5794.6|5783.9|5773.9|362
1591967100000|2020-06-12 13:05:00|5803.9|5793.9|5808.9|5798.9|5812.4|5802.4|5799.1|5789.1|269
1591967400000|2020-06-12 13:10:00|5809.1|5799.1|5813.4|5803.4|5813.6|5803.6|5803.4|5793.4|182
1591967700000|2020-06-12 13:15:00|5813.6|5803.6|5809.1|5799.1|5814.1|5804.1|5805.4|5795.4|194
1591968000000|2020-06-12 13:20:00|5809.4|5799.4|5818.6|5808.6|5818.6|5808.6|5808.6|5798.6|143
1591968300000|2020-06-12 13:25:00|5819.1|5809.1|5817.9|5807.9|5821.9|5811.9|5813.9|5803.9|148
1591968600000|2020-06-12 13:30:00|5818.1|5808.1|5818.6|5808.6|5820.4|5810.4|5809.4|5799.4|206
1591968900000|2020-06-12 13:35:00|5818.4|5808.4|5831.1|5821.1|5832.1|5822.1|5816.1|5806.1|255
1591969200000|2020-06-12 13:40:00|5830.9|5820.9|5841.4|5831.4|5842.4|5832.4|5830.1|5820.1|254
1591969500000|2020-06-12 13:45:00|5842.1|5832.1|5835.1|5825.1|5846.9|5836.9|5835.1|5825.1|232
1591969800000|2020-06-12 13:50:00|5834.9|5824.9|5826.4|5816.4|5837.1|5827.1|5826.4|5816.4|316
1591970100000|2020-06-12 13:55:00|5826.6|5816.6|5840.4|5830.4|5841.1|5831.1|5826.4|5816.4|277
1591970400000|2020-06-12 14:00:00|5840.6|5830.6|5834.4|5824.4|5841.9|5831.9|5832.9|5822.9|305
1591970700000|2020-06-12 14:05:00|5834.1|5824.1|5828.6|5818.6|5835.1|5825.1|5828.6|5818.6|214
1591971000000|2020-06-12 14:10:00|5828.4|5818.4|5824.1|5814.1|5830.9|5820.9|5823.6|5813.6|216
1591971300000|2020-06-12 14:15:00|5823.9|5813.9|5818.6|5808.6|5826.9|5816.9|5818.6|5808.6|200
1591971600000|2020-06-12 14:20:00|5818.4|5808.4|5823.4|5813.4|5823.4|5813.4|5817.4|5807.4|194
1591971900000|2020-06-12 14:25:00|5824.4|5814.4|5812.1|5802.1|5825.9|5815.9|5810.6|5800.6|267
1591972200000|2020-06-12 14:30:00|5812.4|5802.4|5803.6|5793.6|5813.4|5803.4|5800.4|5790.4|246
1591972500000|2020-06-12 14:35:00|5803.4|5793.4|5795.9|5785.9|5804.1|5794.1|5792.9|5782.9|277
1591972800000|2020-06-12 14:40:00|5796.1|5786.1|5793.9|5783.9|5804.1|5794.1|5793.9|5783.9|166
1591973100000|2020-06-12 14:45:00|5794.1|5784.1|5794.1|5784.1|5804.6|5794.6|5790.9|5780.9|255
1591973400000|2020-06-12 14:50:00|5794.4|5784.4|5779.4|5769.4|5794.6|5784.6|5777.1|5767.1|252
1591973700000|2020-06-12 14:55:00|5778.9|5768.9|5773.4|5763.4|5784.6|5774.6|5771.6|5761.6|285
1591974000000|2020-06-12 15:00:00|5773.1|5763.1|5757.9|5747.9|5777.9|5767.9|5757.9|5747.9|379
1591974300000|2020-06-12 15:05:00|5758.1|5748.1|5767.4|5757.4|5769.4|5759.4|5755.6|5745.6|332
1591974600000|2020-06-12 15:10:00|5767.9|5757.9|5760.9|5750.9|5770.4|5760.4|5760.6|5750.6|296
1591974900000|2020-06-12 15:15:00|5761.1|5751.1|5759.1|5749.1|5766.9|5756.9|5758.4|5748.4|229
1591975200000|2020-06-12 15:20:00|5758.9|5748.9|5760.4|5750.4|5768.1|5758.1|5757.6|5747.6|273
1591975500000|2020-06-12 15:25:00|5760.6|5750.6|5774.9|5764.9|5778.9|5768.9|5760.6|5750.6|312
1591975800000|2020-06-12 15:30:00|5775.1|5765.1|5782.1|5772.1|5782.4|5772.4|5771.1|5761.1|277
1591976100000|2020-06-12 15:35:00|5782.4|5772.4|5791.1|5781.1|5794.4|5784.4|5778.4|5768.4|262
1591976400000|2020-06-12 15:40:00|5791.4|5781.4|5780.6|5770.6|5792.4|5782.4|5779.6|5769.6|170
1591976700000|2020-06-12 15:45:00|5781.1|5771.1|5790.9|5780.9|5792.9|5782.9|5778.6|5768.6|190
1591977000000|2020-06-12 15:50:00|5790.6|5780.6|5799.4|5789.4|5799.9|5789.9|5790.6|5780.6|190
1591977300000|2020-06-12 15:55:00|5798.9|5788.9|5805.9|5795.9|5808.1|5798.1|5796.6|5786.6|231
1591977600000|2020-06-12 16:00:00|5806.1|5796.1|5804.1|5794.1|5809.6|5799.6|5796.9|5786.9|182
1591977900000|2020-06-12 16:05:00|5804.6|5794.6|5800.4|5790.4|5808.4|5798.4|5800.4|5790.4|223
1591978200000|2020-06-12 16:10:00|5800.6|5790.6|5796.9|5786.9|5801.9|5791.9|5795.4|5785.4|246
1591978500000|2020-06-12 16:15:00|5797.1|5787.1|5801.6|5791.6|5802.6|5792.6|5794.6|5784.6|214
1591978800000|2020-06-12 16:20:00|5801.4|5791.4|5793.1|5783.1|5802.9|5792.9|5792.4|5782.4|235
1591979100000|2020-06-12 16:25:00|5792.9|5782.9|5795.6|5785.6|5798.6|5788.6|5790.1|5780.1|206
1591979400000|2020-06-12 16:30:00|5795.4|5785.4|5792.4|5782.4|5798.4|5788.4|5792.1|5782.1|287
1591979700000|2020-06-12 16:35:00|5792.1|5782.1|5793.6|5783.6|5795.1|5785.1|5791.4|5781.4|199
1591980000000|2020-06-12 16:40:00|5793.4|5783.4|5794.1|5784.1|5798.1|5788.1|5792.9|5782.9|203
1591980300000|2020-06-12 16:45:00|5793.9|5783.9|5790.6|5780.6|5794.1|5784.1|5788.9|5778.9|189
1591980600000|2020-06-12 16:50:00|5791.1|5781.1|5793.4|5783.4|5796.1|5786.1|5790.4|5780.4|193
1591980900000|2020-06-12 16:55:00|5793.1|5783.1|5798|5788|5798|5788|5790.9|5780.9|135
1592179200000|2020-06-15 00:00:00|5783.5|5767.8|5772.9|5762.9|5783.5|5768.4|5771.9|5761.9|31
1592179500000|2020-06-15 00:05:00|5773|5763|5776.4|5766.4|5777.9|5767.9|5773|5763|66
1592179800000|2020-06-15 00:10:00|5776.6|5766.6|5767.8|5757.8|5777.9|5767.9|5767.6|5757.6|95
1592180100000|2020-06-15 00:15:00|5767.9|5757.9|5766.1|5756.1|5772.1|5762.1|5766.1|5756.1|73
1592180400000|2020-06-15 00:20:00|5766.6|5756.6|5769.9|5759.9|5769.9|5759.9|5765.4|5755.4|150
1592180700000|2020-06-15 00:25:00|5770.1|5760.1|5764.9|5754.9|5771.9|5761.9|5762.9|5752.9|125
1592181000000|2020-06-15 00:30:00|5765.1|5755.1|5765.9|5755.9|5770.1|5760.1|5765.1|5755.1|133
1592181300000|2020-06-15 00:35:00|5765.6|5755.6|5764.9|5754.9|5770.6|5760.6|5764.1|5754.1|110
1592181600000|2020-06-15 00:40:00|5765|5755|5757.6|5747.6|5766.1|5756.1|5751.9|5741.9|173
1592181900000|2020-06-15 00:45:00|5757.3|5747.3|5762.6|5752.6|5764.6|5754.6|5756.6|5746.6|112
1592182200000|2020-06-15 00:50:00|5762.9|5752.9|5760.6|5750.6|5765.4|5755.4|5759.1|5749.1|113
1592182500000|2020-06-15 00:55:00|5761.6|5751.6|5761.9|5751.9|5763.1|5753.1|5755.1|5745.1|162
1592182800000|2020-06-15 01:00:00|5762.6|5752.6|5727.6|5717.6|5763.6|5753.6|5725.6|5715.6|427
1592183100000|2020-06-15 01:05:00|5728.1|5718.1|5735.9|5725.9|5737.4|5727.4|5722.4|5712.4|274
1592183400000|2020-06-15 01:10:00|5735.6|5725.6|5724.9|5714.9|5735.9|5725.9|5723.9|5713.9|195
1592183700000|2020-06-15 01:15:00|5724.5|5714.5|5717.9|5707.9|5731.6|5721.6|5711.4|5701.4|325
1592184000000|2020-06-15 01:20:00|5717.8|5707.8|5727.3|5717.3|5727.6|5717.6|5715.1|5705.1|244
1592184300000|2020-06-15 01:25:00|5727.4|5717.4|5738.4|5728.4|5738.6|5728.6|5726.3|5716.3|205
1592184600000|2020-06-15 01:30:00|5738.6|5728.6|5736.6|5726.6|5745.8|5735.8|5736.1|5726.1|238
1592184900000|2020-06-15 01:35:00|5737.9|5727.9|5736.6|5726.6|5738.9|5728.9|5732.1|5722.1|207
1592185200000|2020-06-15 01:40:00|5736.1|5726.1|5750.1|5740.1|5750.1|5740.1|5735.1|5725.1|175
1592185500000|2020-06-15 01:45:00|5750.3|5740.3|5762.1|5752.1|5767.4|5757.4|5749.4|5739.4|339
1592185800000|2020-06-15 01:50:00|5762.4|5752.4|5755.6|5745.6|5763.6|5753.6|5753.4|5743.4|242
1592186100000|2020-06-15 01:55:00|5755.4|5745.4|5757.1|5747.1|5760.9|5750.9|5752.4|5742.4|202
1592186400000|2020-06-15 02:00:00|5757.4|5747.4|5758.4|5748.4|5765.9|5755.9|5753.9|5743.9|267
1592186700000|2020-06-15 02:05:00|5758.6|5748.6|5758.9|5748.9|5759.9|5749.9|5750.1|5740.1|230
1592187000000|2020-06-15 02:10:00|5758.6|5748.6|5756|5746|5761.1|5751.1|5754.9|5744.9|206
1592187300000|2020-06-15 02:15:00|5755.6|5745.6|5759.1|5749.1|5759.6|5749.6|5752.5|5742.5|91
1592187600000|2020-06-15 02:20:00|5759.6|5749.6|5755.6|5745.6|5761.8|5751.8|5755.1|5745.1|101
1592187900000|2020-06-15 02:25:00|5755.9|5745.9|5756.1|5746.1|5757.1|5747.1|5754.6|5744.6|74
1592188200000|2020-06-15 02:30:00|5755.9|5745.9|5757.4|5747.4|5759.9|5749.9|5754.9|5744.9|163
1592188500000|2020-06-15 02:35:00|5757.5|5747.5|5754.6|5744.6|5759.9|5749.9|5752.9|5742.9|136
1592188800000|2020-06-15 02:40:00|5754.4|5744.4|5750.1|5740.1|5755.4|5745.4|5748.9|5738.9|156
1592189100000|2020-06-15 02:45:00|5750|5740|5747.6|5737.6|5752.4|5742.4|5746.4|5736.4|163
1592189400000|2020-06-15 02:50:00|5747.4|5737.4|5748.4|5738.4|5749.4|5739.4|5743.4|5733.4|172
1592189700000|2020-06-15 02:55:00|5747.9|5737.9|5739.6|5729.6|5747.9|5737.9|5738.6|5728.6|174
1592190000000|2020-06-15 03:00:00|5740.4|5730.4|5743.1|5733.1|5743.1|5733.1|5736.5|5726.5|166
1592190300000|2020-06-15 03:05:00|5743.4|5733.4|5751.6|5741.6|5752|5742|5742.9|5732.9|156
1592190600000|2020-06-15 03:10:00|5751.9|5741.9|5753.9|5743.9|5757.4|5747.4|5751.9|5741.9|158
1592190900000|2020-06-15 03:15:00|5753.6|5743.6|5760.6|5750.6|5761.4|5751.4|5751.6|5741.6|138
1592191200000|2020-06-15 03:20:00|5760.9|5750.9|5757.4|5747.4|5761.3|5751.3|5756.4|5746.4|148
1592191500000|2020-06-15 03:25:00|5757.1|5747.1|5753.6|5743.6|5758.4|5748.4|5753.4|5743.4|92
1592191800000|2020-06-15 03:30:00|5753.9|5743.9|5751.1|5741.1|5756.9|5746.9|5751.1|5741.1|67
1592192100000|2020-06-15 03:35:00|5751|5741|5751.6|5741.6|5753.6|5743.6|5750.4|5740.4|70
1592192400000|2020-06-15 03:40:00|5751.4|5741.4|5751.6|5741.6|5751.6|5741.6|5748.5|5738.5|64
1592192700000|2020-06-15 03:45:00|5750.9|5740.9|5750.6|5740.6|5750.9|5740.9|5749|5739|37
1592193000000|2020-06-15 03:50:00|5750.4|5740.4|5749.6|5739.6|5750.4|5740.4|5748.9|5738.9|34
1592193300000|2020-06-15 03:55:00|5749.4|5739.4|5750.8|5740.8|5751.9|5741.9|5749.4|5739.4|29
1592193600000|2020-06-15 04:00:00|5751|5741|5748|5738|5751|5741|5747.6|5737.6|16
1592193900000|2020-06-15 04:05:00|5748.1|5738.1|5746.4|5736.4|5748.4|5738.4|5745.4|5735.4|44
1592194200000|2020-06-15 04:10:00|5746.3|5736.3|5748.4|5738.4|5748.9|5738.9|5746.1|5736.1|29
1592194500000|2020-06-15 04:15:00|5748.5|5738.5|5750.9|5740.9|5751.1|5741.1|5747.9|5737.9|43
1592194800000|2020-06-15 04:20:00|5751.1|5741.1|5748.6|5738.6|5751.1|5741.1|5748.3|5738.3|41
1592195100000|2020-06-15 04:25:00|5748.5|5738.5|5747.4|5737.4|5748.9|5738.9|5747.1|5737.1|30
1592195400000|2020-06-15 04:30:00|5747.6|5737.6|5749.4|5739.4|5751.4|5741.4|5747.6|5737.6|42
1592195700000|2020-06-15 04:35:00|5749.1|5739.1|5749.1|5739.1|5750.1|5740.1|5747.9|5737.9|31
1592196000000|2020-06-15 04:40:00|5749.4|5739.4|5746.6|5736.6|5749.4|5739.4|5745.6|5735.6|47
1592196300000|2020-06-15 04:45:00|5746.4|5736.4|5743.4|5733.4|5747.1|5737.1|5741.1|5731.1|81
1592196600000|2020-06-15 04:50:00|5743.6|5733.6|5742.6|5732.6|5744.6|5734.6|5742.3|5732.3|67
1592196900000|2020-06-15 04:55:00|5742.4|5732.4|5741.4|5731.4|5743.6|5733.6|5741.1|5731.1|56
1592197200000|2020-06-15 05:00:00|5741.1|5731.1|5730.1|5720.1|5741.6|5731.6|5729.4|5719.4|190
1592197500000|2020-06-15 05:05:00|5729.9|5719.9|5728.3|5718.3|5734.6|5724.6|5727.1|5717.1|155
1592197800000|2020-06-15 05:10:00|5728.4|5718.4|5734.5|5724.5|5734.8|5724.8|5728.4|5718.4|143
1592198100000|2020-06-15 05:15:00|5734.6|5724.6|5726.9|5716.9|5735.1|5725.1|5726.9|5716.9|129
1592198400000|2020-06-15 05:20:00|5726.6|5716.6|5736.4|5726.4|5738.5|5728.5|5723.5|5713.5|160
1592198700000|2020-06-15 05:25:00|5736.9|5726.9|5728.9|5718.9|5737.8|5727.8|5727.4|5717.4|131
1592199000000|2020-06-15 05:30:00|5728.5|5718.5|5726.4|5716.4|5733.1|5723.1|5725.4|5715.4|264
1592199300000|2020-06-15 05:35:00|5726.1|5716.1|5719.1|5709.1|5726.1|5716.1|5708|5698|340
1592199600000|2020-06-15 05:40:00|5719|5709|5722.4|5712.4|5723.9|5713.9|5712.4|5702.4|296
1592199900000|2020-06-15 05:45:00|5722.6|5712.6|5724.4|5714.4|5727.9|5717.9|5720.1|5710.1|219
1592200200000|2020-06-15 05:50:00|5724.1|5714.1|5710.9|5700.9|5724.4|5714.4|5710.6|5700.6|304
1592200500000|2020-06-15 05:55:00|5710.6|5700.6|5707.3|5697.3|5711.4|5701.4|5701.4|5691.4|338
1592200800000|2020-06-15 06:00:00|5706.9|5696.9|5705.6|5695.6|5710.1|5700.1|5701.9|5691.9|327
1592201100000|2020-06-15 06:05:00|5705.4|5695.4|5703.6|5693.6|5706.6|5696.6|5696.4|5686.4|346
1592201400000|2020-06-15 06:10:00|5703.1|5693.1|5701.4|5691.4|5705.1|5695.1|5696.6|5686.6|253
1592201700000|2020-06-15 06:15:00|5701.6|5691.6|5705.1|5695.1|5710.4|5700.4|5699.6|5689.6|230
1592202000000|2020-06-15 06:20:00|5705|5695|5703.4|5693.4|5707.1|5697.1|5702.1|5692.1|149
1592202300000|2020-06-15 06:25:00|5703.9|5693.9|5699.8|5689.8|5703.9|5693.9|5695.4|5685.4|195
1592202600000|2020-06-15 06:30:00|5699.6|5689.6|5702.6|5692.6|5703.1|5693.1|5696.9|5686.9|208
1592202900000|2020-06-15 06:35:00|5702.3|5692.3|5698.8|5688.8|5703.4|5693.4|5698.1|5688.1|141
1592203200000|2020-06-15 06:40:00|5699|5689|5693.1|5683.1|5700.4|5690.4|5692.4|5682.4|225
1592203500000|2020-06-15 06:45:00|5692.9|5682.9|5693.1|5683.1|5694.5|5684.5|5689.4|5679.4|194
1592203800000|2020-06-15 06:50:00|5693.6|5683.6|5695.1|5685.1|5698.1|5688.1|5691.8|5681.8|162
1592204100000|2020-06-15 06:55:00|5695.4|5685.4|5695.6|5685.6|5695.9|5685.9|5691.1|5681.1|238
1592204400000|2020-06-15 07:00:00|5695.9|5685.9|5698.9|5688.9|5702.9|5692.9|5693.4|5683.4|225
1592204700000|2020-06-15 07:05:00|5698.6|5688.6|5687.9|5677.9|5699.4|5689.4|5687.9|5677.9|156
1592205000000|2020-06-15 07:10:00|5688.4|5678.4|5689.9|5679.9|5695.6|5685.6|5686.9|5676.9|192
1592205300000|2020-06-15 07:15:00|5689.1|5679.1|5699.6|5689.6|5702.1|5692.1|5687.1|5677.1|217
1592205600000|2020-06-15 07:20:00|5699.4|5689.4|5706.4|5696.4|5706.6|5696.6|5697.9|5687.9|174
1592205900000|2020-06-15 07:25:00|5706.1|5696.1|5703.9|5693.9|5706.9|5696.9|5699.1|5689.1|180
1592206200000|2020-06-15 07:30:00|5704.1|5694.1|5697.4|5687.4|5704.4|5694.4|5694.6|5684.6|192
1592206500000|2020-06-15 07:35:00|5697.1|5687.1|5704.6|5694.6|5705.4|5695.4|5696.9|5686.9|116
1592206800000|2020-06-15 07:40:00|5704.4|5694.4|5707.9|5697.9|5715.6|5705.6|5704.4|5694.4|161
1592207100000|2020-06-15 07:45:00|5708.1|5698.1|5711.1|5701.1|5711.6|5701.6|5708.1|5698.1|105
1592207400000|2020-06-15 07:50:00|5711.4|5701.4|5713.9|5703.9|5713.9|5703.9|5709.9|5699.9|42
1592207700000|2020-06-15 07:55:00|5714.1|5704.1|5714.6|5704.6|5717.9|5707.9|5713.4|5703.4|103
1592208000000|2020-06-15 08:00:00|5714.1|5704.1|5707.4|5697.4|5714.1|5704.1|5704.1|5694.1|170
1592208300000|2020-06-15 08:05:00|5706.9|5696.9|5697.9|5687.9|5706.9|5696.9|5697.4|5687.4|137
1592208600000|2020-06-15 08:10:00|5697.6|5687.6|5700.6|5690.6|5703.6|5693.6|5694.4|5684.4|144
1592208900000|2020-06-15 08:15:00|5701.1|5691.1|5701.9|5691.9|5703.9|5693.9|5697.1|5687.1|100
1592209200000|2020-06-15 08:20:00|5702.1|5692.1|5705.9|5695.9|5705.9|5695.9|5698.9|5688.9|71
1592209500000|2020-06-15 08:25:00|5705.6|5695.6|5711.6|5701.6|5712.4|5702.4|5705.1|5695.1|92
1592209800000|2020-06-15 08:30:00|5711.4|5701.4|5712.4|5702.4|5712.5|5702.5|5707.9|5697.9|89
1592210100000|2020-06-15 08:35:00|5712.6|5702.6|5706.6|5696.6|5712.6|5702.6|5706.6|5696.6|74
1592210400000|2020-06-15 08:40:00|5706.9|5696.9|5710.4|5700.4|5710.6|5700.6|5706.6|5696.6|58
1592210700000|2020-06-15 08:45:00|5710.6|5700.6|5711.1|5701.1|5712.6|5702.6|5708.9|5698.9|61
1592211000000|2020-06-15 08:50:00|5711.6|5701.6|5711.9|5701.9|5714.1|5704.1|5709.9|5699.9|74
1592211300000|2020-06-15 08:55:00|5711.6|5701.6|5715.9|5705.9|5715.9|5705.9|5711.6|5701.6|105
1592211600000|2020-06-15 09:00:00|5715.6|5705.6|5715.9|5705.9|5720.6|5710.6|5715.1|5705.1|77
1592211900000|2020-06-15 09:05:00|5715.1|5705.1|5710.6|5700.6|5716.6|5706.6|5710.4|5700.4|114
1592212200000|2020-06-15 09:10:00|5711.1|5701.1|5710.6|5700.6|5713.6|5703.6|5709.6|5699.6|67
1592212500000|2020-06-15 09:15:00|5710.9|5700.9|5710.1|5700.1|5710.9|5700.9|5708.4|5698.4|84
1592212800000|2020-06-15 09:20:00|5710.4|5700.4|5712.4|5702.4|5712.4|5702.4|5708.1|5698.1|44
1592213100000|2020-06-15 09:25:00|5711.9|5701.9|5715.4|5705.4|5716.9|5706.9|5709.9|5699.9|80
1592213400000|2020-06-15 09:30:00|5716.1|5706.1|5710.1|5700.1|5717.4|5707.4|5707.9|5697.9|97
1592213700000|2020-06-15 09:35:00|5710.4|5700.4|5710.4|5700.4|5712.1|5702.1|5708.1|5698.1|78
1592214000000|2020-06-15 09:40:00|5710.6|5700.6|5714.6|5704.6|5715.1|5705.1|5710.1|5700.1|97
1592214300000|2020-06-15 09:45:00|5714.4|5704.4|5723.4|5713.4|5723.4|5713.4|5712.9|5702.9|100
1592214600000|2020-06-15 09:50:00|5723.9|5713.9|5726.6|5716.6|5729.9|5719.9|5723.6|5713.6|102
1592214900000|2020-06-15 09:55:00|5726.9|5716.9|5725.1|5715.1|5730.1|5720.1|5724.6|5714.6|76
1592215200000|2020-06-15 10:00:00|5724.9|5714.9|5724.4|5714.4|5725.4|5715.4|5722.1|5712.1|112
1592215500000|2020-06-15 10:05:00|5724.6|5714.6|5722.1|5712.1|5725.6|5715.6|5720.4|5710.4|80
1592215800000|2020-06-15 10:10:00|5722.4|5712.4|5723.9|5713.9|5728.4|5718.4|5720.1|5710.1|87
1592216100000|2020-06-15 10:15:00|5724.1|5714.1|5709.4|5699.4|5724.6|5714.6|5709.1|5699.1|103
1592216400000|2020-06-15 10:20:00|5709.6|5699.6|5705.9|5695.9|5712.4|5702.4|5705.4|5695.4|100
1592216700000|2020-06-15 10:25:00|5706.1|5696.1|5705.1|5695.1|5710.1|5700.1|5703.4|5693.4|89
1592217000000|2020-06-15 10:30:00|5704.6|5694.6|5701.4|5691.4|5705.4|5695.4|5699.4|5689.4|65
1592217300000|2020-06-15 10:35:00|5701.6|5691.6|5700.6|5690.6|5702.8|5692.8|5697.9|5687.9|48
1592217600000|2020-06-15 10:40:00|5700.4|5690.4|5701.6|5691.6|5703.4|5693.4|5698.1|5688.1|69
1592217900000|2020-06-15 10:45:00|5701.4|5691.4|5689.4|5679.4|5701.9|5691.9|5687.6|5677.6|115
1592218200000|2020-06-15 10:50:00|5689.1|5679.1|5683.6|5673.6|5691.6|5681.6|5682.4|5672.4|105
1592218500000|2020-06-15 10:55:00|5683.1|5673.1|5674.6|5664.6|5686.4|5676.4|5673.4|5663.4|139
1592218800000|2020-06-15 11:00:00|5675.1|5665.1|5673.9|5663.9|5678.6|5668.6|5672.4|5662.4|138
1592219100000|2020-06-15 11:05:00|5673.6|5663.6|5684.4|5674.4|5684.6|5674.6|5671.9|5661.9|130
1592219400000|2020-06-15 11:10:00|5684.1|5674.1|5675.6|5665.6|5684.6|5674.6|5675.4|5665.4|78
1592219700000|2020-06-15 11:15:00|5675.1|5665.1|5682.9|5672.9|5683.1|5673.1|5674.6|5664.6|93
1592220000000|2020-06-15 11:20:00|5683.1|5673.1|5685.9|5675.9|5686.6|5676.6|5682.4|5672.4|106
1592220300000|2020-06-15 11:25:00|5686.6|5676.6|5684.6|5674.6|5690.4|5680.4|5684.1|5674.1|117
1592220600000|2020-06-15 11:30:00|5684.9|5674.9|5680.1|5670.1|5685.1|5675.1|5676.1|5666.1|227
1592220900000|2020-06-15 11:35:00|5680.4|5670.4|5686.9|5676.9|5690.4|5680.4|5680.4|5670.4|168
1592221200000|2020-06-15 11:40:00|5686.6|5676.6|5687.6|5677.6|5688.9|5678.9|5684.4|5674.4|129
1592221500000|2020-06-15 11:45:00|5687.9|5677.9|5692.6|5682.6|5693.6|5683.6|5685.1|5675.1|161
1592221800000|2020-06-15 11:50:00|5692.9|5682.9|5703.9|5693.9|5703.9|5693.9|5692.4|5682.4|172
1592222100000|2020-06-15 11:55:00|5703.6|5693.6|5697.1|5687.1|5703.9|5693.9|5693.4|5683.4|142
1592222400000|2020-06-15 12:00:00|5697.4|5687.4|5688.9|5678.9|5698.1|5688.1|5686.4|5676.4|188
1592222700000|2020-06-15 12:05:00|5688.6|5678.6|5695.4|5685.4|5695.4|5685.4|5687.6|5677.6|150
1592223000000|2020-06-15 12:10:00|5695.6|5685.6|5696.6|5686.6|5701.1|5691.1|5689.9|5679.9|186
1592223300000|2020-06-15 12:15:00|5696.1|5686.1|5686.4|5676.4|5696.9|5686.9|5685.9|5675.9|178
1592223600000|2020-06-15 12:20:00|5686.1|5676.1|5685.1|5675.1|5688.1|5678.1|5680.4|5670.4|221
1592223900000|2020-06-15 12:25:00|5685.9|5675.9|5680.6|5670.6|5685.9|5675.9|5678.4|5668.4|175
1592224200000|2020-06-15 12:30:00|5681.4|5671.4|5686.4|5676.4|5689.9|5679.9|5680.6|5670.6|217
1592224500000|2020-06-15 12:35:00|5686.1|5676.1|5688.6|5678.6|5689.1|5679.1|5679.9|5669.9|189
1592224800000|2020-06-15 12:40:00|5688.9|5678.9|5678.1|5668.1|5689.4|5679.4|5677.6|5667.6|241
1592225100000|2020-06-15 12:45:00|5677.9|5667.9|5684.9|5674.9|5684.9|5674.9|5676.4|5666.4|190
1592225400000|2020-06-15 12:50:00|5684.6|5674.6|5683.6|5673.6|5685.9|5675.9|5682.4|5672.4|98
1592225700000|2020-06-15 12:55:00|5683.9|5673.9|5691.4|5681.4|5692.4|5682.4|5683.9|5673.9|80
1592226000000|2020-06-15 13:00:00|5691.6|5681.6|5697.4|5687.4|5699.9|5689.9|5690.1|5680.1|279
1592226300000|2020-06-15 13:05:00|5697.1|5687.1|5688.6|5678.6|5699.6|5689.6|5682.4|5672.4|263
1592226600000|2020-06-15 13:10:00|5688.9|5678.9|5690.9|5680.9|5692.1|5682.1|5682.4|5672.4|199
1592226900000|2020-06-15 13:15:00|5691.1|5681.1|5695.6|5685.6|5698.6|5688.6|5690.9|5680.9|179
1592227200000|2020-06-15 13:20:00|5695.9|5685.9|5706.6|5696.6|5707.4|5697.4|5695.9|5685.9|212
1592227500000|2020-06-15 13:25:00|5705.9|5695.9|5702.4|5692.4|5707.4|5697.4|5698.4|5688.4|125
1592227800000|2020-06-15 13:30:00|5702.1|5692.1|5691.9|5681.9|5704.1|5694.1|5691.1|5681.1|276
1592228100000|2020-06-15 13:35:00|5692.1|5682.1|5693.4|5683.4|5703.1|5693.1|5691.6|5681.6|272
1592228400000|2020-06-15 13:40:00|5693.6|5683.6|5698.4|5688.4|5706.1|5696.1|5692.4|5682.4|275
1592228700000|2020-06-15 13:45:00|5698.1|5688.1|5692.4|5682.4|5701.4|5691.4|5689.4|5679.4|299
1592229000000|2020-06-15 13:50:00|5692.6|5682.6|5701.6|5691.6|5706.6|5696.6|5690.6|5680.6|342
1592229300000|2020-06-15 13:55:00|5701.9|5691.9|5705.6|5695.6|5707.1|5697.1|5700.1|5690.1|273
1592229600000|2020-06-15 14:00:00|5705.9|5695.9|5715.4|5705.4|5718.4|5708.4|5704.6|5694.6|268
1592229900000|2020-06-15 14:05:00|5715.6|5705.6|5720.4|5710.4|5722.4|5712.4|5715.4|5705.4|209
1592230200000|2020-06-15 14:10:00|5720.6|5710.6|5718.4|5708.4|5723.6|5713.6|5718.4|5708.4|275
1592230500000|2020-06-15 14:15:00|5718.1|5708.1|5722.1|5712.1|5722.4|5712.4|5712.6|5702.6|243
1592230800000|2020-06-15 14:20:00|5722.4|5712.4|5719.6|5709.6|5724.6|5714.6|5718.6|5708.6|208
1592231100000|2020-06-15 14:25:00|5719.4|5709.4|5713.4|5703.4|5722.4|5712.4|5711.6|5701.6|178
1592231400000|2020-06-15 14:30:00|5712.4|5702.4|5720.1|5710.1|5721.4|5711.4|5711.6|5701.6|164
1592231700000|2020-06-15 14:35:00|5719.9|5709.9|5715.4|5705.4|5723.9|5713.9|5715.1|5705.1|221
1592232000000|2020-06-15 14:40:00|5715.1|5705.1|5719.6|5709.6|5719.9|5709.9|5712.1|5702.1|231
1592232300000|2020-06-15 14:45:00|5719.4|5709.4|5726.9|5716.9|5728.1|5718.1|5719.4|5709.4|223
1592232600000|2020-06-15 14:50:00|5726.4|5716.4|5723.1|5713.1|5728.1|5718.1|5722.4|5712.4|204
1592232900000|2020-06-15 14:55:00|5723.4|5713.4|5718.9|5708.9|5726.6|5716.6|5715.6|5705.6|250
1592233200000|2020-06-15 15:00:00|5719.1|5709.1|5726.4|5716.4|5729.1|5719.1|5716.9|5706.9|238
1592233500000|2020-06-15 15:05:00|5726.1|5716.1|5732.9|5722.9|5734.1|5724.1|5724.1|5714.1|183
1592233800000|2020-06-15 15:10:00|5733.1|5723.1|5731.1|5721.1|5733.9|5723.9|5727.6|5717.6|235
1592234100000|2020-06-15 15:15:00|5730.4|5720.4|5725.4|5715.4|5730.6|5720.6|5724.3|5714.3|235
1592234400000|2020-06-15 15:20:00|5725.6|5715.6|5726.1|5716.1|5727.6|5717.6|5718.9|5708.9|169
1592234700000|2020-06-15 15:25:00|5726.4|5716.4|5723.4|5713.4|5727.9|5717.9|5721.1|5711.1|221
1592235000000|2020-06-15 15:30:00|5723.1|5713.1|5715.9|5705.9|5726.6|5716.6|5714.1|5704.1|260
1592235300000|2020-06-15 15:35:00|5716.1|5706.1|5716.4|5706.4|5718.4|5708.4|5714.4|5704.4|174
1592235600000|2020-06-15 15:40:00|5716.6|5706.6|5714.9|5704.9|5721.1|5711.1|5714.4|5704.4|173
1592235900000|2020-06-15 15:45:00|5715.1|5705.1|5714.1|5704.1|5715.6|5705.6|5710.1|5700.1|188
1592236200000|2020-06-15 15:50:00|5715.1|5705.1|5711.9|5701.9|5717.4|5707.4|5711.4|5701.4|147
1592236500000|2020-06-15 15:55:00|5712.1|5702.1|5716.4|5706.4|5718.1|5708.1|5712.1|5702.1|161
1592236800000|2020-06-15 16:00:00|5715.4|5705.4|5726.4|5716.4|5727.1|5717.1|5715.4|5705.4|144
1592237100000|2020-06-15 16:05:00|5726.1|5716.1|5726.6|5716.6|5729.6|5719.6|5725.4|5715.4|110
1592237400000|2020-06-15 16:10:00|5726.4|5716.4|5729.9|5719.9|5731.4|5721.4|5725.9|5715.9|104
1592237700000|2020-06-15 16:15:00|5730.1|5720.1|5731.4|5721.4|5732.1|5722.1|5727.9|5717.9|106
1592238000000|2020-06-15 16:20:00|5731.1|5721.1|5729.9|5719.9|5731.4|5721.4|5726.9|5716.9|88
1592238300000|2020-06-15 16:25:00|5730.1|5720.1|5730.1|5720.1|5731.6|5721.6|5727.4|5717.4|128
1592238600000|2020-06-15 16:30:00|5729.9|5719.9|5725.6|5715.6|5733.4|5723.4|5724.4|5714.4|150
1592238900000|2020-06-15 16:35:00|5725.4|5715.4|5729.6|5719.6|5730.6|5720.6|5725.4|5715.4|188
1592239200000|2020-06-15 16:40:00|5728.9|5718.9|5735.6|5725.6|5736.1|5726.1|5727.6|5717.6|121
1592239500000|2020-06-15 16:45:00|5735.9|5725.9|5739.9|5729.9|5741.1|5731.1|5733.6|5723.6|159
1592239800000|2020-06-15 16:50:00|5740.1|5730.1|5740.1|5730.1|5743.4|5733.4|5739.9|5729.9|144
1592240100000|2020-06-15 16:55:00|5739.9|5729.9|5735.9|5725.9|5740.5|5730.5|5734.4|5724.4|144
1592265600000|2020-06-16 00:00:00|5771.9|5761.9|5774.1|5764.1|5776.9|5766.9|5771.1|5761.1|126
1592265900000|2020-06-16 00:05:00|5773.8|5763.8|5775.9|5765.9|5779.1|5769.1|5772.4|5762.4|144
1592266200000|2020-06-16 00:10:00|5774.8|5764.8|5775|5765|5775.6|5765.6|5771.4|5761.4|150
1592266500000|2020-06-16 00:15:00|5774.6|5764.6|5773.9|5763.9|5775.1|5765.1|5766|5756|135
1592266800000|2020-06-16 00:20:00|5774.1|5764.1|5774.4|5764.4|5776.9|5766.9|5771.9|5761.9|105
1592267100000|2020-06-16 00:25:00|5774.9|5764.9|5775.1|5765.1|5776.6|5766.6|5773.3|5763.3|71
1592267400000|2020-06-16 00:30:00|5775.6|5765.6|5778.1|5768.1|5780|5770|5775.6|5765.6|111
1592267700000|2020-06-16 00:35:00|5778.4|5768.4|5773.6|5763.6|5779.1|5769.1|5772.8|5762.8|79
1592268000000|2020-06-16 00:40:00|5773.5|5763.5|5774.4|5764.4|5775.1|5765.1|5772.1|5762.1|80
1592268300000|2020-06-16 00:45:00|5774.1|5764.1|5769.6|5759.6|5775.1|5765.1|5765.9|5755.9|119
1592268600000|2020-06-16 00:50:00|5769.4|5759.4|5773.1|5763.1|5773.1|5763.1|5769.4|5759.4|75
1592268900000|2020-06-16 00:55:00|5772.9|5762.9|5774.4|5764.4|5775.1|5765.1|5771|5761|105
1592269200000|2020-06-16 01:00:00|5775.1|5765.1|5774.4|5764.4|5780.1|5770.1|5769.4|5759.4|320
1592269500000|2020-06-16 01:05:00|5774.1|5764.1|5771.6|5761.6|5776.1|5766.1|5770.6|5760.6|209
1592269800000|2020-06-16 01:10:00|5771.9|5761.9|5763.1|5753.1|5773.9|5763.9|5761.6|5751.6|188
1592270100000|2020-06-16 01:15:00|5762.4|5752.4|5761.4|5751.4|5764.6|5754.6|5757.4|5747.4|151
1592270400000|2020-06-16 01:20:00|5762.1|5752.1|5758.9|5748.9|5764.1|5754.1|5758.6|5748.6|90
1592270700000|2020-06-16 01:25:00|5758.6|5748.6|5762.4|5752.4|5762.6|5752.6|5756.1|5746.1|98
1592271000000|2020-06-16 01:30:00|5762.6|5752.6|5763.4|5753.4|5767.4|5757.4|5761.1|5751.1|165
1592271300000|2020-06-16 01:35:00|5763.6|5753.6|5759.1|5749.1|5766.1|5756.1|5758.9|5748.9|157
1592271600000|2020-06-16 01:40:00|5759.4|5749.4|5759.1|5749.1|5760.4|5750.4|5756.6|5746.6|154
1592271900000|2020-06-16 01:45:00|5759.6|5749.6|5764.6|5754.6|5766.4|5756.4|5759.6|5749.6|150
1592272200000|2020-06-16 01:50:00|5764.9|5754.9|5767.1|5757.1|5770.9|5760.9|5764.4|5754.4|95
1592272500000|2020-06-16 01:55:00|5766.6|5756.6|5767.4|5757.4|5770.6|5760.6|5765.1|5755.1|124
1592272800000|2020-06-16 02:00:00|5767.9|5757.9|5770.4|5760.4|5775.4|5765.4|5767.9|5757.9|177
1592273100000|2020-06-16 02:05:00|5770.6|5760.6|5772.6|5762.6|5773|5763|5769.6|5759.6|124
1592273400000|2020-06-16 02:10:00|5772.4|5762.4|5774.9|5764.9|5776.4|5766.4|5772.4|5762.4|153
1592273700000|2020-06-16 02:15:00|5774.6|5764.6|5774.4|5764.4|5776.4|5766.4|5773.6|5763.6|63
1592274000000|2020-06-16 02:20:00|5774.1|5764.1|5772.5|5762.5|5775.1|5765.1|5772|5762|40
1592274300000|2020-06-16 02:25:00|5772.4|5762.4|5770.5|5760.5|5772.4|5762.4|5769.4|5759.4|44
1592274600000|2020-06-16 02:30:00|5770.6|5760.6|5798.4|5788.4|5798.4|5788.4|5770.6|5760.6|319
1592274900000|2020-06-16 02:35:00|5798|5788|5800.9|5790.9|5803.9|5793.9|5792.4|5782.4|283
1592275200000|2020-06-16 02:40:00|5801.1|5791.1|5809.4|5799.4|5809.9|5799.9|5797.6|5787.6|237
1592275500000|2020-06-16 02:45:00|5809.6|5799.6|5826.1|5816.1|5826.4|5816.4|5809.6|5799.6|270
1592275800000|2020-06-16 02:50:00|5825.9|5815.9|5819.4|5809.4|5827.6|5817.6|5817.4|5807.4|314
1592276100000|2020-06-16 02:55:00|5818.8|5808.8|5823.6|5813.6|5825.9|5815.9|5817.9|5807.9|163
1592276400000|2020-06-16 03:00:00|5823.9|5813.9|5817.9|5807.9|5827.6|5817.6|5814.9|5804.9|212
1592276700000|2020-06-16 03:05:00|5817.6|5807.6|5815.6|5805.6|5821.1|5811.1|5813.9|5803.9|181
1592277000000|2020-06-16 03:10:00|5815.4|5805.4|5814.6|5804.6|5816.4|5806.4|5811.1|5801.1|166
1592277300000|2020-06-16 03:15:00|5814.4|5804.4|5812.9|5802.9|5817.4|5807.4|5809.9|5799.9|198
1592277600000|2020-06-16 03:20:00|5813.1|5803.1|5807.6|5797.6|5815.1|5805.1|5806.4|5796.4|242
1592277900000|2020-06-16 03:25:00|5807.4|5797.4|5807.9|5797.9|5810.4|5800.4|5805.9|5795.9|102
1592278200000|2020-06-16 03:30:00|5808.1|5798.1|5808.4|5798.4|5809.9|5799.9|5807.4|5797.4|102
1592278500000|2020-06-16 03:35:00|5808.1|5798.1|5811.1|5801.1|5812.1|5802.1|5807.1|5797.1|57
1592278800000|2020-06-16 03:40:00|5811.6|5801.6|5816.1|5806.1|5816.1|5806.1|5810.9|5800.9|59
1592279100000|2020-06-16 03:45:00|5816.4|5806.4|5819.1|5809.1|5821.5|5811.5|5815.4|5805.4|103
1592279400000|2020-06-16 03:50:00|5818.9|5808.9|5814.4|5804.4|5818.9|5808.9|5814.4|5804.4|65
1592279700000|2020-06-16 03:55:00|5814.6|5804.6|5812.4|5802.4|5815.4|5805.4|5811.9|5801.9|46
1592280000000|2020-06-16 04:00:00|5812.1|5802.1|5810.9|5800.9|5812.1|5802.1|5807.9|5797.9|117
1592280300000|2020-06-16 04:05:00|5810.6|5800.6|5810.9|5800.9|5811.9|5801.9|5810.4|5800.4|64
1592280600000|2020-06-16 04:10:00|5810.6|5800.6|5814.8|5804.8|5814.9|5804.9|5809.6|5799.6|93
1592280900000|2020-06-16 04:15:00|5814.9|5804.9|5819.6|5809.6|5825.6|5815.6|5814.9|5804.9|75
1592281200000|2020-06-16 04:20:00|5819.4|5809.4|5822.9|5812.9|5823.9|5813.9|5816.1|5806.1|62
1592281500000|2020-06-16 04:25:00|5824.4|5814.4|5822.8|5812.8|5828.4|5818.4|5822.1|5812.1|81
1592281800000|2020-06-16 04:30:00|5823|5813|5819|5809|5823.1|5813.1|5817.9|5807.9|89
1592282100000|2020-06-16 04:35:00|5818.9|5808.9|5814.4|5804.4|5819|5809|5814.1|5804.1|64
1592282400000|2020-06-16 04:40:00|5814.6|5804.6|5817.9|5807.9|5818.1|5808.1|5814.6|5804.6|71
1592282700000|2020-06-16 04:45:00|5818.1|5808.1|5819|5809|5819.1|5809.1|5815.4|5805.4|41
1592283000000|2020-06-16 04:50:00|5818.8|5808.8|5816.9|5806.9|5819.9|5809.9|5816.6|5806.6|52
1592283300000|2020-06-16 04:55:00|5817.1|5807.1|5818.1|5808.1|5818.9|5808.9|5815.6|5805.6|60
1592283600000|2020-06-16 05:00:00|5818.4|5808.4|5825.4|5815.4|5825.4|5815.4|5818.1|5808.1|117
1592283900000|2020-06-16 05:05:00|5825.1|5815.1|5826.9|5816.9|5829.6|5819.6|5823.9|5813.9|116
1592284200000|2020-06-16 05:10:00|5826.6|5816.6|5821.4|5811.4|5826.9|5816.9|5820.6|5810.6|79
1592284500000|2020-06-16 05:15:00|5821.6|5811.6|5820.1|5810.1|5822.9|5812.9|5817.9|5807.9|113
1592284800000|2020-06-16 05:20:00|5820.4|5810.4|5821.6|5811.6|5822.1|5812.1|5819.1|5809.1|100
1592285100000|2020-06-16 05:25:00|5821.4|5811.4|5820.6|5810.6|5821.4|5811.4|5818.6|5808.6|86
1592285400000|2020-06-16 05:30:00|5820.4|5810.4|5817.5|5807.5|5827.6|5817.6|5816.9|5806.9|240
1592285700000|2020-06-16 05:35:00|5817.8|5807.8|5827.1|5817.1|5827.1|5817.1|5815.4|5805.4|176
1592286000000|2020-06-16 05:40:00|5827.4|5817.4|5818.6|5808.6|5828.6|5818.6|5817.9|5807.9|234
1592286300000|2020-06-16 05:45:00|5818.9|5808.9|5825.1|5815.1|5825.4|5815.4|5818.8|5808.8|203
1592286600000|2020-06-16 05:50:00|5824.9|5814.9|5825.6|5815.6|5825.9|5815.9|5820.4|5810.4|132
1592286900000|2020-06-16 05:55:00|5825.5|5815.5|5825.5|5815.5|5828.6|5818.6|5825.1|5815.1|109
1592287200000|2020-06-16 06:00:00|5826.6|5816.6|5823.6|5813.6|5829.1|5819.1|5821.4|5811.4|171
1592287500000|2020-06-16 06:05:00|5823.9|5813.9|5821.1|5811.1|5827.6|5817.6|5820.6|5810.6|150
1592287800000|2020-06-16 06:10:00|5820.9|5810.9|5824.1|5814.1|5826.1|5816.1|5819|5809|135
1592288100000|2020-06-16 06:15:00|5824.3|5814.3|5824|5814|5826.1|5816.1|5822.1|5812.1|117
1592288400000|2020-06-16 06:20:00|5823.9|5813.9|5832.9|5822.9|5832.9|5822.9|5822.9|5812.9|148
1592288700000|2020-06-16 06:25:00|5832.8|5822.8|5830.9|5820.9|5839.9|5829.9|5828.9|5818.9|196
1592289000000|2020-06-16 06:30:00|5830.5|5820.5|5829.4|5819.4|5830.5|5820.5|5825.1|5815.1|108
1592289300000|2020-06-16 06:35:00|5829.1|5819.1|5821.1|5811.1|5829.1|5819.1|5817.3|5807.3|204
1592289600000|2020-06-16 06:40:00|5820.9|5810.9|5823.4|5813.4|5828.1|5818.1|5820.4|5810.4|202
1592289900000|2020-06-16 06:45:00|5823.3|5813.3|5826.6|5816.6|5829.1|5819.1|5822.9|5812.9|206
1592290200000|2020-06-16 06:50:00|5826.4|5816.4|5828.3|5818.3|5834.4|5824.4|5824.9|5814.9|183
1592290500000|2020-06-16 06:55:00|5828.1|5818.1|5826.9|5816.9|5829.6|5819.6|5824.4|5814.4|212
1592290800000|2020-06-16 07:00:00|5827.4|5817.4|5818.4|5808.4|5830.4|5820.4|5812.1|5802.1|252
1592291100000|2020-06-16 07:05:00|5817.9|5807.9|5807.4|5797.4|5818.6|5808.6|5804.6|5794.6|200
1592291400000|2020-06-16 07:10:00|5807.6|5797.6|5807.1|5797.1|5810.6|5800.6|5805.6|5795.6|148
1592291700000|2020-06-16 07:15:00|5806.9|5796.9|5799.1|5789.1|5807.9|5797.9|5797.4|5787.4|201
1592292000000|2020-06-16 07:20:00|5799.4|5789.4|5802.9|5792.9|5805.9|5795.9|5798.6|5788.6|107
1592292300000|2020-06-16 07:25:00|5802.6|5792.6|5804.6|5794.6|5806.6|5796.6|5799.9|5789.9|177
1592292600000|2020-06-16 07:30:00|5804.4|5794.4|5804.1|5794.1|5806.4|5796.4|5795.6|5785.6|252
1592292900000|2020-06-16 07:35:00|5803.6|5793.6|5801.4|5791.4|5808.4|5798.4|5801.1|5791.1|213
1592293200000|2020-06-16 07:40:00|5800.9|5790.9|5803.6|5793.6|5804.6|5794.6|5800.1|5790.1|128
1592293500000|2020-06-16 07:45:00|5803.9|5793.9|5800.9|5790.9|5804.6|5794.6|5800.4|5790.4|132
1592293800000|2020-06-16 07:50:00|5800.6|5790.6|5799.9|5789.9|5802.9|5792.9|5797.9|5787.9|153
1592294100000|2020-06-16 07:55:00|5800.1|5790.1|5792.4|5782.4|5802.9|5792.9|5792.4|5782.4|168
1592294400000|2020-06-16 08:00:00|5792.1|5782.1|5790.6|5780.6|5794.9|5784.9|5784.6|5774.6|279
1592294700000|2020-06-16 08:05:00|5790.9|5780.9|5788.1|5778.1|5793.6|5783.6|5783.9|5773.9|189
1592295000000|2020-06-16 08:10:00|5787.9|5777.9|5795.9|5785.9|5796.1|5786.1|5787.1|5777.1|201
1592295300000|2020-06-16 08:15:00|5795.6|5785.6|5796.4|5786.4|5799.6|5789.6|5795.4|5785.4|111
1592295600000|2020-06-16 08:20:00|5795.6|5785.6|5799.9|5789.9|5801.6|5791.6|5793.9|5783.9|146
1592295900000|2020-06-16 08:25:00|5800.4|5790.4|5805.4|5795.4|5807.1|5797.1|5798.4|5788.4|134
1592296200000|2020-06-16 08:30:00|5805.1|5795.1|5803.1|5793.1|5807.4|5797.4|5798.4|5788.4|151
1592296500000|2020-06-16 08:35:00|5803.4|5793.4|5803.9|5793.9|5805.4|5795.4|5799.9|5789.9|155
1592296800000|2020-06-16 08:40:00|5804.4|5794.4|5807.1|5797.1|5809.4|5799.4|5804.1|5794.1|111
1592297100000|2020-06-16 08:45:00|5807.4|5797.4|5812.6|5802.6|5813.6|5803.6|5805.4|5795.4|133
1592297400000|2020-06-16 08:50:00|5812.4|5802.4|5810.9|5800.9|5813.9|5803.9|5810.1|5800.1|96
1592297700000|2020-06-16 08:55:00|5811.1|5801.1|5812.4|5802.4|5814.1|5804.1|5810.1|5800.1|66
1592298000000|2020-06-16 09:00:00|5812.6|5802.6|5812.6|5802.6|5813.9|5803.9|5811.4|5801.4|85
1592298300000|2020-06-16 09:05:00|5812.9|5802.9|5810.9|5800.9|5814.9|5804.9|5810.6|5800.6|126
1592298600000|2020-06-16 09:10:00|5810.6|5800.6|5802.4|5792.4|5810.6|5800.6|5801.6|5791.6|136
1592298900000|2020-06-16 09:15:00|5802.9|5792.9|5798.6|5788.6|5803.4|5793.4|5798.6|5788.6|85
1592299200000|2020-06-16 09:20:00|5798.4|5788.4|5799.9|5789.9|5801.4|5791.4|5796.9|5786.9|108
1592299500000|2020-06-16 09:25:00|5799.6|5789.6|5794.6|5784.6|5801.1|5791.1|5794.6|5784.6|119
1592299800000|2020-06-16 09:30:00|5794.4|5784.4|5793.9|5783.9|5797.1|5787.1|5792.6|5782.6|130
1592300100000|2020-06-16 09:35:00|5794.1|5784.1|5791.4|5781.4|5795.6|5785.6|5789.4|5779.4|130
1592300400000|2020-06-16 09:40:00|5791.1|5781.1|5794.4|5784.4|5795.4|5785.4|5790.6|5780.6|131
1592300700000|2020-06-16 09:45:00|5794.1|5784.1|5796.6|5786.6|5797.4|5787.4|5791.9|5781.9|102
1592301000000|2020-06-16 09:50:00|5796.1|5786.1|5796.6|5786.6|5796.6|5786.6|5793.1|5783.1|86
1592301300000|2020-06-16 09:55:00|5796.4|5786.4|5796.1|5786.1|5797.1|5787.1|5793.4|5783.4|94
1592301600000|2020-06-16 10:00:00|5795.9|5785.9|5790.9|5780.9|5796.1|5786.1|5790.6|5780.6|58
1592301900000|2020-06-16 10:05:00|5791.1|5781.1|5793.4|5783.4|5794.1|5784.1|5790.6|5780.6|41
1592302200000|2020-06-16 10:10:00|5794.1|5784.1|5795.1|5785.1|5795.1|5785.1|5792.4|5782.4|63
1592302500000|2020-06-16 10:15:00|5794.9|5784.9|5794.6|5784.6|5795.4|5785.4|5792.4|5782.4|86
1592302800000|2020-06-16 10:20:00|5794.4|5784.4|5796.6|5786.6|5796.6|5786.6|5792.9|5782.9|75
1592303100000|2020-06-16 10:25:00|5796.9|5786.9|5802.6|5792.6|5803.1|5793.1|5795.9|5785.9|113
1592303400000|2020-06-16 10:30:00|5802.4|5792.4|5803.1|5793.1|5804.6|5794.6|5801.1|5791.1|71
1592303700000|2020-06-16 10:35:00|5802.9|5792.9|5798.9|5788.9|5803.4|5793.4|5798.1|5788.1|58
1592304000000|2020-06-16 10:40:00|5798.4|5788.4|5795.6|5785.6|5798.4|5788.4|5794.9|5784.9|80
1592304300000|2020-06-16 10:45:00|5795.4|5785.4|5792.4|5782.4|5795.6|5785.6|5789.6|5779.6|97
1592304600000|2020-06-16 10:50:00|5792.1|5782.1|5789.1|5779.1|5793.6|5783.6|5788.6|5778.6|92
1592304900000|2020-06-16 10:55:00|5789.4|5779.4|5791.4|5781.4|5792.1|5782.1|5788.4|5778.4|82
1592305200000|2020-06-16 11:00:00|5791.6|5781.6|5795.6|5785.6|5795.6|5785.6|5790.4|5780.4|63
1592305500000|2020-06-16 11:05:00|5796.1|5786.1|5792.4|5782.4|5796.1|5786.1|5792.4|5782.4|51
1592305800000|2020-06-16 11:10:00|5791.9|5781.9|5789.6|5779.6|5792.6|5782.6|5789.6|5779.6|83
1592306100000|2020-06-16 11:15:00|5789.9|5779.9|5788.1|5778.1|5790.1|5780.1|5787.9|5777.9|63
1592306400000|2020-06-16 11:20:00|5788.4|5778.4|5789.4|5779.4|5789.6|5779.6|5786.4|5776.4|72
1592306700000|2020-06-16 11:25:00|5789.1|5779.1|5789.9|5779.9|5790.6|5780.6|5788.1|5778.1|58
1592307000000|2020-06-16 11:30:00|5790.1|5780.1|5796.1|5786.1|5796.9|5786.9|5789.6|5779.6|106
1592307300000|2020-06-16 11:35:00|5795.9|5785.9|5795.9|5785.9|5797.9|5787.9|5794.1|5784.1|141
1592307600000|2020-06-16 11:40:00|5796.4|5786.4|5800.6|5790.6|5801.1|5791.1|5796.4|5786.4|113
1592307900000|2020-06-16 11:45:00|5800.9|5790.9|5800.4|5790.4|5802.4|5792.4|5798.4|5788.4|90
1592308200000|2020-06-16 11:50:00|5800.6|5790.6|5801.4|5791.4|5801.9|5791.9|5798.1|5788.1|106
1592308500000|2020-06-16 11:55:00|5801.6|5791.6|5799.6|5789.6|5803.4|5793.4|5799.6|5789.6|57
1592308800000|2020-06-16 12:00:00|5799.9|5789.9|5799.9|5789.9|5801.1|5791.1|5798.9|5788.9|59
1592309100000|2020-06-16 12:05:00|5800.1|5790.1|5798.9|5788.9|5800.4|5790.4|5796.4|5786.4|60
1592309400000|2020-06-16 12:10:00|5798.6|5788.6|5803.1|5793.1|5803.1|5793.1|5795.4|5785.4|110
1592309700000|2020-06-16 12:15:00|5802.9|5792.9|5805.4|5795.4|5810.6|5800.6|5802.6|5792.6|118
1592310000000|2020-06-16 12:20:00|5805.6|5795.6|5798.9|5788.9|5807.9|5797.9|5796.6|5786.6|104
1592310300000|2020-06-16 12:25:00|5798.6|5788.6|5806.1|5796.1|5807.4|5797.4|5796.9|5786.9|79
1592310600000|2020-06-16 12:30:00|5806.4|5796.4|5812.1|5802.1|5814.1|5804.1|5803.6|5793.6|272
1592310900000|2020-06-16 12:35:00|5811.9|5801.9|5816.1|5806.1|5816.9|5806.9|5809.9|5799.9|183
1592311200000|2020-06-16 12:40:00|5815.9|5805.9|5821.1|5811.1|5822.6|5812.6|5815.9|5805.9|173
1592311500000|2020-06-16 12:45:00|5820.9|5810.9|5817.1|5807.1|5825.1|5815.1|5816.9|5806.9|150
1592311800000|2020-06-16 12:50:00|5816.9|5806.9|5820.4|5810.4|5824.9|5814.9|5816.6|5806.6|207
1592312100000|2020-06-16 12:55:00|5820.1|5810.1|5818.6|5808.6|5827.4|5817.4|5818.4|5808.4|199
1592312400000|2020-06-16 13:00:00|5818.9|5808.9|5814.9|5804.9|5821.4|5811.4|5809.4|5799.4|355
1592312700000|2020-06-16 13:05:00|5815.4|5805.4|5807.6|5797.6|5815.6|5805.6|5802.1|5792.1|217
1592313000000|2020-06-16 13:10:00|5807.1|5797.1|5800.1|5790.1|5809.1|5799.1|5798.1|5788.1|150
1592313300000|2020-06-16 13:15:00|5799.9|5789.9|5800.9|5790.9|5804.4|5794.4|5796.9|5786.9|180
1592313600000|2020-06-16 13:20:00|5800.6|5790.6|5807.9|5797.9|5809.1|5799.1|5799.4|5789.4|146
1592313900000|2020-06-16 13:25:00|5808.1|5798.1|5803.1|5793.1|5808.1|5798.1|5802.6|5792.6|119
1592314200000|2020-06-16 13:30:00|5802.1|5792.1|5796.1|5786.1|5805.1|5795.1|5794.6|5784.6|248
1592314500000|2020-06-16 13:35:00|5795.9|5785.9|5795.4|5785.4|5798.9|5788.9|5790.1|5780.1|208
1592314800000|2020-06-16 13:40:00|5795.6|5785.6|5799.1|5789.1|5801.1|5791.1|5793.1|5783.1|199
1592315100000|2020-06-16 13:45:00|5799.9|5789.9|5797.9|5787.9|5804.1|5794.1|5797.6|5787.6|187
1592315400000|2020-06-16 13:50:00|5798.1|5788.1|5798.4|5788.4|5800.4|5790.4|5794.6|5784.6|227
1592315700000|2020-06-16 13:55:00|5798.1|5788.1|5803.4|5793.4|5806.9|5796.9|5797.9|5787.9|142
1592316000000|2020-06-16 14:00:00|5803.6|5793.6|5802.6|5792.6|5803.9|5793.9|5795.1|5785.1|202
1592316300000|2020-06-16 14:05:00|5802.4|5792.4|5804.6|5794.6|5808.4|5798.4|5801.1|5791.1|225
1592316600000|2020-06-16 14:10:00|5804.4|5794.4|5795.1|5785.1|5804.4|5794.4|5794.9|5784.9|251
1592316900000|2020-06-16 14:15:00|5795.4|5785.4|5792.6|5782.6|5800.4|5790.4|5792.6|5782.6|203
1592317200000|2020-06-16 14:20:00|5792.4|5782.4|5782.9|5772.9|5793.1|5783.1|5778.6|5768.6|389
1592317500000|2020-06-16 14:25:00|5782.6|5772.6|5782.6|5772.6|5789.1|5779.1|5777.4|5767.4|253
1592317800000|2020-06-16 14:30:00|5783.4|5773.4|5771.1|5761.1|5785.1|5775.1|5770.6|5760.6|278
1592318100000|2020-06-16 14:35:00|5771.4|5761.4|5760.4|5750.4|5771.6|5761.6|5756.4|5746.4|391
1592318400000|2020-06-16 14:40:00|5760.6|5750.6|5750.4|5740.4|5760.6|5750.6|5737.6|5727.6|445
1592318700000|2020-06-16 14:45:00|5750.1|5740.1|5759.9|5749.9|5762.6|5752.6|5742.6|5732.6|350
1592319000000|2020-06-16 14:50:00|5759.6|5749.6|5723.6|5713.6|5759.6|5749.6|5721.4|5711.4|443
1592319300000|2020-06-16 14:55:00|5723.4|5713.4|5714.9|5704.9|5724.6|5714.6|5707.9|5697.9|564
1592319600000|2020-06-16 15:00:00|5715.1|5705.1|5725.4|5715.4|5725.4|5715.4|5703.1|5693.1|575
1592319900000|2020-06-16 15:05:00|5726.1|5716.1|5731.9|5721.9|5737.6|5727.6|5724.9|5714.9|404
1592320200000|2020-06-16 15:10:00|5732.4|5722.4|5732.4|5722.4|5733.9|5723.9|5719.1|5709.1|417
1592320500000|2020-06-16 15:15:00|5732.6|5722.6|5737.9|5727.9|5743.9|5733.9|5731.4|5721.4|390
1592320800000|2020-06-16 15:20:00|5738.4|5728.4|5739.9|5729.9|5743.6|5733.6|5734.9|5724.9|408
1592321100000|2020-06-16 15:25:00|5739.6|5729.6|5738.9|5728.9|5742.4|5732.4|5733.6|5723.6|416
1592321400000|2020-06-16 15:30:00|5739.1|5729.1|5738.4|5728.4|5744.4|5734.4|5735.9|5725.9|351
1592321700000|2020-06-16 15:35:00|5738.9|5728.9|5730.1|5720.1|5743.4|5733.4|5725.9|5715.9|337
1592322000000|2020-06-16 15:40:00|5729.9|5719.9|5723.4|5713.4|5729.9|5719.9|5713.1|5703.1|404
1592322300000|2020-06-16 15:45:00|5723.6|5713.6|5737.4|5727.4|5739.6|5729.6|5723.4|5713.4|335
1592322600000|2020-06-16 15:50:00|5737.6|5727.6|5735.6|5725.6|5740.8|5730.8|5732.6|5722.6|221
1592322900000|2020-06-16 15:55:00|5735.9|5725.9|5729.9|5719.9|5737.1|5727.1|5727.1|5717.1|241
1592323200000|2020-06-16 16:00:00|5730.1|5720.1|5727.9|5717.9|5732.1|5722.1|5724.1|5714.1|174
1592323500000|2020-06-16 16:05:00|5728.1|5718.1|5727.9|5717.9|5731.9|5721.9|5725.1|5715.1|168
1592323800000|2020-06-16 16:10:00|5728.1|5718.1|5734.4|5724.4|5735.6|5725.6|5726.9|5716.9|160
1592324100000|2020-06-16 16:15:00|5734.1|5724.1|5734.1|5724.1|5734.9|5724.9|5730.1|5720.1|176
1592324400000|2020-06-16 16:20:00|5734.6|5724.6|5734.9|5724.9|5736.6|5726.6|5730.9|5720.9|111
1592324700000|2020-06-16 16:25:00|5735.1|5725.1|5728.1|5718.1|5735.9|5725.9|5728.1|5718.1|137
1592325000000|2020-06-16 16:30:00|5727.9|5717.9|5734.6|5724.6|5737.1|5727.1|5727.6|5717.6|237
1592325300000|2020-06-16 16:35:00|5734.4|5724.4|5741.1|5731.1|5741.1|5731.1|5733.6|5723.6|228
1592325600000|2020-06-16 16:40:00|5741.4|5731.4|5748.4|5738.4|5753.1|5743.1|5741.4|5731.4|209
1592325900000|2020-06-16 16:45:00|5748.6|5738.6|5738.1|5728.1|5748.6|5738.6|5737.6|5727.6|174
1592326200000|2020-06-16 16:50:00|5737.6|5727.6|5738.4|5728.4|5742.1|5732.1|5736.9|5726.9|93
1592326500000|2020-06-16 16:55:00|5738.1|5728.1|5746.6|5736.6|5746.6|5736.6|5736.4|5726.4|130
1592352000000|2020-06-17 00:00:00|5750.4|5740.4|5746.4|5736.4|5751.6|5741.6|5744.9|5734.9|69
1592352300000|2020-06-17 00:05:00|5746.1|5736.1|5750.9|5740.9|5752.1|5742.1|5744.9|5734.9|87
1592352600000|2020-06-17 00:10:00|5750.6|5740.6|5748.4|5738.4|5750.6|5740.6|5743.4|5733.4|128
1592352900000|2020-06-17 00:15:00|5748.1|5738.1|5733.6|5723.6|5750.4|5740.4|5727.8|5717.8|176
1592353200000|2020-06-17 00:20:00|5734.1|5724.1|5730.4|5720.4|5734.9|5724.9|5725.4|5715.4|156
1592353500000|2020-06-17 00:25:00|5730.9|5720.9|5729.3|5719.3|5735.4|5725.4|5728.9|5718.9|151
1592353800000|2020-06-17 00:30:00|5728.9|5718.9|5724.4|5714.4|5729.4|5719.4|5718.5|5708.5|117
1592354100000|2020-06-17 00:35:00|5724.6|5714.6|5722.4|5712.4|5725.3|5715.3|5720.4|5710.4|52
1592354400000|2020-06-17 00:40:00|5722.8|5712.8|5727.1|5717.1|5728.6|5718.6|5722.6|5712.6|65
1592354700000|2020-06-17 00:45:00|5727.4|5717.4|5737.1|5727.1|5738.1|5728.1|5727.1|5717.1|69
1592355000000|2020-06-17 00:50:00|5737.9|5727.9|5731.1|5721.1|5739.1|5729.1|5730.1|5720.1|89
1592355300000|2020-06-17 00:55:00|5731.6|5721.6|5732.9|5722.9|5735.1|5725.1|5731.6|5721.6|98
1592355600000|2020-06-17 01:00:00|5733.1|5723.1|5744.4|5734.4|5746.1|5736.1|5729.1|5719.1|328
1592355900000|2020-06-17 01:05:00|5744.6|5734.6|5749.6|5739.6|5749.6|5739.6|5740.1|5730.1|198
1592356200000|2020-06-17 01:10:00|5749.8|5739.8|5749.6|5739.6|5757.6|5747.6|5749|5739|189
1592356500000|2020-06-17 01:15:00|5749.9|5739.9|5748.6|5738.6|5750.1|5740.1|5745.8|5735.8|124
1592356800000|2020-06-17 01:20:00|5748.9|5738.9|5743.1|5733.1|5749.4|5739.4|5740.6|5730.6|146
1592357100000|2020-06-17 01:25:00|5743.4|5733.4|5738.9|5728.9|5746.9|5736.9|5738.9|5728.9|126
1592357400000|2020-06-17 01:30:00|5740.1|5730.1|5739.9|5729.9|5741.9|5731.9|5735.4|5725.4|197
1592357700000|2020-06-17 01:35:00|5739.6|5729.6|5749.6|5739.6|5750.6|5740.6|5739.6|5729.6|190
1592358000000|2020-06-17 01:40:00|5749.9|5739.9|5748.1|5738.1|5750.4|5740.4|5746.9|5736.9|132
1592358300000|2020-06-17 01:45:00|5748.5|5738.5|5748.9|5738.9|5750.8|5740.8|5746.1|5736.1|145
1592358600000|2020-06-17 01:50:00|5749.1|5739.1|5749.1|5739.1|5750.9|5740.9|5746.3|5736.3|82
1592358900000|2020-06-17 01:55:00|5748.6|5738.6|5744.6|5734.6|5750|5740|5743.6|5733.6|118
1592359200000|2020-06-17 02:00:00|5743.9|5733.9|5742.9|5732.9|5745.1|5735.1|5737.9|5727.9|259
1592359500000|2020-06-17 02:05:00|5743.1|5733.1|5746.4|5736.4|5748.1|5738.1|5742.6|5732.6|148
1592359800000|2020-06-17 02:10:00|5746.5|5736.5|5741.1|5731.1|5747.1|5737.1|5739.6|5729.6|210
1592360100000|2020-06-17 02:15:00|5741.4|5731.4|5739.6|5729.6|5741.8|5731.8|5734.6|5724.6|142
1592360400000|2020-06-17 02:20:00|5739.9|5729.9|5735.1|5725.1|5739.9|5729.9|5733.5|5723.5|122
1592360700000|2020-06-17 02:25:00|5734.6|5724.6|5734.6|5724.6|5736.9|5726.9|5733.1|5723.1|130
1592361000000|2020-06-17 02:30:00|5734.9|5724.9|5731.4|5721.4|5735.4|5725.4|5727.4|5717.4|281
1592361300000|2020-06-17 02:35:00|5731.6|5721.6|5738.4|5728.4|5740.6|5730.6|5730.1|5720.1|177
1592361600000|2020-06-17 02:40:00|5738.1|5728.1|5733.6|5723.6|5738.6|5728.6|5733.1|5723.1|153
1592361900000|2020-06-17 02:45:00|5733.9|5723.9|5738.6|5728.6|5738.9|5728.9|5732.1|5722.1|165
1592362200000|2020-06-17 02:50:00|5738.4|5728.4|5740.8|5730.8|5741.3|5731.3|5736.4|5726.4|129
1592362500000|2020-06-17 02:55:00|5741.1|5731.1|5744.4|5734.4|5745.4|5735.4|5741.1|5731.1|87
1592362800000|2020-06-17 03:00:00|5744.6|5734.6|5746.1|5736.1|5747.1|5737.1|5741.4|5731.4|133
1592363100000|2020-06-17 03:05:00|5745.9|5735.9|5744.4|5734.4|5745.9|5735.9|5742.9|5732.9|97
1592363400000|2020-06-17 03:10:00|5744.1|5734.1|5745.4|5735.4|5746.6|5736.6|5743.6|5733.6|91
1592363700000|2020-06-17 03:15:00|5745.6|5735.6|5744.1|5734.1|5745.6|5735.6|5742.6|5732.6|109
1592364000000|2020-06-17 03:20:00|5744.4|5734.4|5744.9|5734.9|5745.6|5735.6|5744.1|5734.1|30
1592364300000|2020-06-17 03:25:00|5744.6|5734.6|5745.5|5735.5|5745.5|5735.5|5742.4|5732.4|91
1592364600000|2020-06-17 03:30:00|5745.4|5735.4|5746.6|5736.6|5746.6|5736.6|5743.9|5733.9|53
1592364900000|2020-06-17 03:35:00|5746.4|5736.4|5746.4|5736.4|5746.6|5736.6|5745.1|5735.1|56
1592365200000|2020-06-17 03:40:00|5746.1|5736.1|5744.6|5734.6|5746.4|5736.4|5743.4|5733.4|37
1592365500000|2020-06-17 03:45:00|5744.5|5734.5|5742.4|5732.4|5744.8|5734.8|5742.4|5732.4|32
1592365800000|2020-06-17 03:50:00|5742.1|5732.1|5741.6|5731.6|5742.4|5732.4|5741.4|5731.4|32
1592366100000|2020-06-17 03:55:00|5741.9|5731.9|5742.4|5732.4|5743.4|5733.4|5741.6|5731.6|40
1592366400000|2020-06-17 04:00:00|5742.1|5732.1|5744.6|5734.6|5744.6|5734.6|5740.9|5730.9|40
1592366700000|2020-06-17 04:05:00|5744.8|5734.8|5746.8|5736.8|5746.9|5736.9|5744.8|5734.8|41
1592367000000|2020-06-17 04:10:00|5746.4|5736.4|5746.9|5736.9|5748.1|5738.1|5746.1|5736.1|34
1592367300000|2020-06-17 04:15:00|5747.1|5737.1|5744.1|5734.1|5747.1|5737.1|5744.1|5734.1|27
1592367600000|2020-06-17 04:20:00|5744.4|5734.4|5749.6|5739.6|5750.6|5740.6|5744.4|5734.4|31
1592367900000|2020-06-17 04:25:00|5749.5|5739.5|5750.9|5740.9|5751.6|5741.6|5749.4|5739.4|72
1592368200000|2020-06-17 04:30:00|5751|5741|5750.9|5740.9|5752.4|5742.4|5750.1|5740.1|36
1592368500000|2020-06-17 04:35:00|5751.1|5741.1|5750.1|5740.1|5751.4|5741.4|5750.1|5740.1|25
1592368800000|2020-06-17 04:40:00|5749.9|5739.9|5747.8|5737.8|5750.4|5740.4|5746.3|5736.3|34
1592369100000|2020-06-17 04:45:00|5747.6|5737.6|5747.3|5737.3|5747.6|5737.6|5744.9|5734.9|28
1592369400000|2020-06-17 04:50:00|5747.1|5737.1|5745.4|5735.4|5747.1|5737.1|5744.6|5734.6|13
1592369700000|2020-06-17 04:55:00|5745.6|5735.6|5744.6|5734.6|5747.3|5737.3|5744.6|5734.6|20
1592370000000|2020-06-17 05:00:00|5744.4|5734.4|5747.6|5737.6|5747.6|5737.6|5743.6|5733.6|50
1592370300000|2020-06-17 05:05:00|5747.5|5737.5|5740.6|5730.6|5747.9|5737.9|5738.4|5728.4|114
1592370600000|2020-06-17 05:10:00|5740.9|5730.9|5742.1|5732.1|5742.5|5732.5|5740.1|5730.1|76
1592370900000|2020-06-17 05:15:00|5741.9|5731.9|5745.4|5735.4|5745.4|5735.4|5741.4|5731.4|47
1592371200000|2020-06-17 05:20:00|5744.9|5734.9|5745.1|5735.1|5746|5736|5743.6|5733.6|64
1592371500000|2020-06-17 05:25:00|5745.4|5735.4|5742.6|5732.6|5745.4|5735.4|5741.9|5731.9|65
1592371800000|2020-06-17 05:30:00|5742.9|5732.9|5750.4|5740.4|5755.9|5745.9|5742.9|5732.9|163
1592372100000|2020-06-17 05:35:00|5750.6|5740.6|5752.8|5742.8|5752.8|5742.8|5748.1|5738.1|164
1592372400000|2020-06-17 05:40:00|5752.4|5742.4|5752.9|5742.9|5754.4|5744.4|5752.1|5742.1|114
1592372700000|2020-06-17 05:45:00|5753.1|5743.1|5766.3|5756.3|5767.6|5757.6|5751.4|5741.4|207
1592373000000|2020-06-17 05:50:00|5766.4|5756.4|5767.9|5757.9|5769.6|5759.6|5765.1|5755.1|134
1592373300000|2020-06-17 05:55:00|5767.6|5757.6|5771.1|5761.1|5771.4|5761.4|5764.6|5754.6|122
1592373600000|2020-06-17 06:00:00|5770.9|5760.9|5770|5760|5773.5|5763.5|5766.6|5756.6|137
1592373900000|2020-06-17 06:05:00|5769.8|5759.8|5774.4|5764.4|5775.4|5765.4|5767.6|5757.6|118
1592374200000|2020-06-17 06:10:00|5774|5764|5772.1|5762.1|5775.3|5765.3|5769.1|5759.1|123
1592374500000|2020-06-17 06:15:00|5772.4|5762.4|5769.1|5759.1|5773.4|5763.4|5765.6|5755.6|97
1592374800000|2020-06-17 06:20:00|5769.3|5759.3|5774.9|5764.9|5775.6|5765.6|5769.1|5759.1|115
1592375100000|2020-06-17 06:25:00|5775.6|5765.6|5767|5757|5777|5767|5766.6|5756.6|119
1592375400000|2020-06-17 06:30:00|5766.9|5756.9|5763.9|5753.9|5767.6|5757.6|5761.9|5751.9|123
1592375700000|2020-06-17 06:35:00|5762.9|5752.9|5765.6|5755.6|5766.9|5756.9|5762.3|5752.3|74
1592376000000|2020-06-17 06:40:00|5765.9|5755.9|5767.4|5757.4|5767.6|5757.6|5765.1|5755.1|78
1592376300000|2020-06-17 06:45:00|5767.6|5757.6|5760|5750|5767.9|5757.9|5758.6|5748.6|115
1592376600000|2020-06-17 06:50:00|5760.1|5750.1|5753.4|5743.4|5761.1|5751.1|5752.1|5742.1|169
1592376900000|2020-06-17 06:55:00|5753.1|5743.1|5759.9|5749.9|5760.1|5750.1|5751.4|5741.4|141
1592377200000|2020-06-17 07:00:00|5760.9|5750.9|5759.4|5749.4|5769.1|5759.1|5756.9|5746.9|180
1592377500000|2020-06-17 07:05:00|5759.1|5749.1|5764.6|5754.6|5764.6|5754.6|5759.1|5749.1|97
1592377800000|2020-06-17 07:10:00|5763.6|5753.6|5762.1|5752.1|5764.9|5754.9|5760.4|5750.4|66
1592378100000|2020-06-17 07:15:00|5762.4|5752.4|5771.9|5761.9|5774.1|5764.1|5759.6|5749.6|131
1592378400000|2020-06-17 07:20:00|5772.1|5762.1|5768.4|5758.4|5773.9|5763.9|5766.9|5756.9|100
1592378700000|2020-06-17 07:25:00|5768.9|5758.9|5774.9|5764.9|5776.4|5766.4|5762.9|5752.9|148
1592379000000|2020-06-17 07:30:00|5775.1|5765.1|5773.4|5763.4|5776.4|5766.4|5770.9|5760.9|146
1592379300000|2020-06-17 07:35:00|5773.1|5763.1|5773.4|5763.4|5776.9|5766.9|5770.4|5760.4|156
1592379600000|2020-06-17 07:40:00|5773.1|5763.1|5773.4|5763.4|5774.4|5764.4|5768.6|5758.6|91
1592379900000|2020-06-17 07:45:00|5773.6|5763.6|5774.6|5764.6|5774.6|5764.6|5770.9|5760.9|105
1592380200000|2020-06-17 07:50:00|5774.9|5764.9|5772.6|5762.6|5775.4|5765.4|5769.4|5759.4|93
1592380500000|2020-06-17 07:55:00|5772.4|5762.4|5770.6|5760.6|5774.4|5764.4|5769.9|5759.9|98
1592380800000|2020-06-17 08:00:00|5770.4|5760.4|5773.4|5763.4|5774.9|5764.9|5770.4|5760.4|75
1592381100000|2020-06-17 08:05:00|5773.1|5763.1|5776.1|5766.1|5778.4|5768.4|5767.9|5757.9|136
1592381400000|2020-06-17 08:10:00|5775.9|5765.9|5775.6|5765.6|5776.9|5766.9|5771.9|5761.9|107
1592381700000|2020-06-17 08:15:00|5775.4|5765.4|5784.4|5774.4|5784.4|5774.4|5775.1|5765.1|112
1592382000000|2020-06-17 08:20:00|5784.1|5774.1|5780.9|5770.9|5784.9|5774.9|5780.1|5770.1|107
1592382300000|2020-06-17 08:25:00|5780.6|5770.6|5780.1|5770.1|5780.9|5770.9|5776.9|5766.9|89
1592382600000|2020-06-17 08:30:00|5780.4|5770.4|5778.4|5768.4|5782.6|5772.6|5778.4|5768.4|112
1592382900000|2020-06-17 08:35:00|5778.6|5768.6|5765.6|5755.6|5779.1|5769.1|5765.4|5755.4|147
1592383200000|2020-06-17 08:40:00|5765.9|5755.9|5768.4|5758.4|5770.6|5760.6|5765.6|5755.6|110
1592383500000|2020-06-17 08:45:00|5768.6|5758.6|5768.9|5758.9|5772.4|5762.4|5766.6|5756.6|87
1592383800000|2020-06-17 08:50:00|5768.6|5758.6|5759.4|5749.4|5769.6|5759.6|5759.4|5749.4|106
1592384100000|2020-06-17 08:55:00|5759.6|5749.6|5762.4|5752.4|5766.9|5756.9|5758.4|5748.4|119
1592384400000|2020-06-17 09:00:00|5762.6|5752.6|5761.6|5751.6|5764.1|5754.1|5756.9|5746.9|108
1592384700000|2020-06-17 09:05:00|5761.1|5751.1|5754.6|5744.6|5761.1|5751.1|5753.9|5743.9|81
1592385000000|2020-06-17 09:10:00|5754.4|5744.4|5758.4|5748.4|5758.9|5748.9|5753.6|5743.6|107
1592385300000|2020-06-17 09:15:00|5758.1|5748.1|5750.4|5740.4|5758.1|5748.1|5748.6|5738.6|124
1592385600000|2020-06-17 09:20:00|5750.6|5740.6|5754.4|5744.4|5755.6|5745.6|5750.4|5740.4|100
1592385900000|2020-06-17 09:25:00|5754.6|5744.6|5755.6|5745.6|5755.9|5745.9|5751.6|5741.6|105
1592386200000|2020-06-17 09:30:00|5755.4|5745.4|5756.6|5746.6|5757.6|5747.6|5752.6|5742.6|63
1592386500000|2020-06-17 09:35:00|5757.4|5747.4|5754.1|5744.1|5757.4|5747.4|5749.4|5739.4|107
1592386800000|2020-06-17 09:40:00|5753.9|5743.9|5754.4|5744.4|5755.9|5745.9|5752.4|5742.4|53
1592387100000|2020-06-17 09:45:00|5754.6|5744.6|5745.6|5735.6|5754.9|5744.9|5741.1|5731.1|115
1592387400000|2020-06-17 09:50:00|5745.9|5735.9|5748.6|5738.6|5749.9|5739.9|5740.9|5730.9|137
1592387700000|2020-06-17 09:55:00|5748.1|5738.1|5742.4|5732.4|5749.4|5739.4|5741.4|5731.4|97
1592388000000|2020-06-17 10:00:00|5742.6|5732.6|5749.6|5739.6|5749.6|5739.6|5741.9|5731.9|138
1592388300000|2020-06-17 10:05:00|5749.4|5739.4|5747.9|5737.9|5749.4|5739.4|5744.9|5734.9|108
1592388600000|2020-06-17 10:10:00|5748.1|5738.1|5752.4|5742.4|5754.6|5744.6|5748.1|5738.1|129
1592388900000|2020-06-17 10:15:00|5752.1|5742.1|5752.4|5742.4|5754.6|5744.6|5750.6|5740.6|101
1592389200000|2020-06-17 10:20:00|5752.9|5742.9|5752.9|5742.9|5753.6|5743.6|5750.6|5740.6|74
1592389500000|2020-06-17 10:25:00|5753.1|5743.1|5759.4|5749.4|5761.6|5751.6|5753.1|5743.1|110
1592389800000|2020-06-17 10:30:00|5759.6|5749.6|5761.6|5751.6|5763.6|5753.6|5759.1|5749.1|127
1592390100000|2020-06-17 10:35:00|5761.9|5751.9|5763.6|5753.6|5766.1|5756.1|5760.1|5750.1|105
1592390400000|2020-06-17 10:40:00|5763.4|5753.4|5763.1|5753.1|5763.4|5753.4|5760.1|5750.1|90
1592390700000|2020-06-17 10:45:00|5763.6|5753.6|5764.1|5754.1|5764.4|5754.4|5762.1|5752.1|72
1592391000000|2020-06-17 10:50:00|5764.4|5754.4|5761.6|5751.6|5764.4|5754.4|5760.6|5750.6|82
1592391300000|2020-06-17 10:55:00|5761.9|5751.9|5766.9|5756.9|5767.6|5757.6|5761.6|5751.6|71
1592391600000|2020-06-17 11:00:00|5766.6|5756.6|5769.1|5759.1|5772.1|5762.1|5766.6|5756.6|149
1592391900000|2020-06-17 11:05:00|5769.4|5759.4|5767.6|5757.6|5770.4|5760.4|5766.6|5756.6|82
1592392200000|2020-06-17 11:10:00|5767.9|5757.9|5767.6|5757.6|5770.1|5760.1|5766.6|5756.6|68
1592392500000|2020-06-17 11:15:00|5767.4|5757.4|5765.4|5755.4|5767.9|5757.9|5764.6|5754.6|56
1592392800000|2020-06-17 11:20:00|5765.1|5755.1|5768.4|5758.4|5769.1|5759.1|5762.6|5752.6|89
1592393100000|2020-06-17 11:25:00|5768.6|5758.6|5764.4|5754.4|5769.1|5759.1|5763.1|5753.1|102
1592393400000|2020-06-17 11:30:00|5764.6|5754.6|5766.1|5756.1|5769.6|5759.6|5764.6|5754.6|164
1592393700000|2020-06-17 11:35:00|5765.6|5755.6|5768.6|5758.6|5769.6|5759.6|5765.4|5755.4|76
1592394000000|2020-06-17 11:40:00|5768.9|5758.9|5762.1|5752.1|5769.9|5759.9|5761.6|5751.6|128
1592394300000|2020-06-17 11:45:00|5761.9|5751.9|5763.9|5753.9|5764.1|5754.1|5758.6|5748.6|55
1592394600000|2020-06-17 11:50:00|5764.1|5754.1|5764.4|5754.4|5765.1|5755.1|5763.6|5753.6|51
1592394900000|2020-06-17 11:55:00|5764.1|5754.1|5757.6|5747.6|5764.6|5754.6|5754.6|5744.6|112
1592395200000|2020-06-17 12:00:00|5758.1|5748.1|5763.9|5753.9|5765.6|5755.6|5757.9|5747.9|158
1592395500000|2020-06-17 12:05:00|5764.1|5754.1|5760.6|5750.6|5765.1|5755.1|5758.9|5748.9|98
1592395800000|2020-06-17 12:10:00|5760.9|5750.9|5766.1|5756.1|5766.9|5756.9|5760.9|5750.9|74
1592396100000|2020-06-17 12:15:00|5766.4|5756.4|5769.4|5759.4|5771.6|5761.6|5766.4|5756.4|85
1592396400000|2020-06-17 12:20:00|5769.1|5759.1|5761.4|5751.4|5769.1|5759.1|5759.6|5749.6|75
1592396700000|2020-06-17 12:25:00|5761.6|5751.6|5762.1|5752.1|5764.4|5754.4|5760.4|5750.4|61
1592397000000|2020-06-17 12:30:00|5761.9|5751.9|5767.4|5757.4|5768.4|5758.4|5761.6|5751.6|57
1592397300000|2020-06-17 12:35:00|5767.1|5757.1|5759.6|5749.6|5767.1|5757.1|5758.4|5748.4|74
1592397600000|2020-06-17 12:40:00|5759.9|5749.9|5758.6|5748.6|5761.4|5751.4|5757.6|5747.6|44
1592397900000|2020-06-17 12:45:00|5758.4|5748.4|5762.1|5752.1|5762.1|5752.1|5758.4|5748.4|45
1592398200000|2020-06-17 12:50:00|5761.9|5751.9|5762.6|5752.6|5762.6|5752.6|5758.9|5748.9|40
1592398500000|2020-06-17 12:55:00|5762.9|5752.9|5765.9|5755.9|5766.4|5756.4|5756.6|5746.6|99
1592398800000|2020-06-17 13:00:00|5765.1|5755.1|5772.4|5762.4|5772.4|5762.4|5762.6|5752.6|230
1592399100000|2020-06-17 13:05:00|5771.6|5761.6|5762.1|5752.1|5773.4|5763.4|5760.4|5750.4|208
1592399400000|2020-06-17 13:10:00|5762.4|5752.4|5763.6|5753.6|5765.4|5755.4|5758.6|5748.6|135
1592399700000|2020-06-17 13:15:00|5763.9|5753.9|5766.4|5756.4|5766.6|5756.6|5759.9|5749.9|97
1592400000000|2020-06-17 13:20:00|5766.6|5756.6|5768.1|5758.1|5770.9|5760.9|5766.1|5756.1|90
1592400300000|2020-06-17 13:25:00|5767.9|5757.9|5771.4|5761.4|5776.6|5766.6|5767.9|5757.9|153
1592400600000|2020-06-17 13:30:00|5771.6|5761.6|5765.9|5755.9|5771.6|5761.6|5762.6|5752.6|266
1592400900000|2020-06-17 13:35:00|5766.1|5756.1|5770.4|5760.4|5771.6|5761.6|5764.6|5754.6|175
1592401200000|2020-06-17 13:40:00|5770.1|5760.1|5777.9|5767.9|5779.6|5769.6|5768.4|5758.4|208
1592401500000|2020-06-17 13:45:00|5777.6|5767.6|5779.1|5769.1|5779.6|5769.6|5773.6|5763.6|218
1592401800000|2020-06-17 13:50:00|5778.9|5768.9|5778.6|5768.6|5785.6|5775.6|5777.1|5767.1|167
1592402100000|2020-06-17 13:55:00|5778.4|5768.4|5771.9|5761.9|5778.4|5768.4|5763.1|5753.1|210
1592402400000|2020-06-17 14:00:00|5771.4|5761.4|5767.1|5757.1|5775.9|5765.9|5766.6|5756.6|168
1592402700000|2020-06-17 14:05:00|5767.4|5757.4|5772.4|5762.4|5773.1|5763.1|5766.1|5756.1|117
1592403000000|2020-06-17 14:10:00|5772.1|5762.1|5769.9|5759.9|5772.9|5762.9|5767.1|5757.1|119
1592403300000|2020-06-17 14:15:00|5770.1|5760.1|5763.4|5753.4|5773.6|5763.6|5758.6|5748.6|235
1592403600000|2020-06-17 14:20:00|5763.6|5753.6|5756.9|5746.9|5764.1|5754.1|5755.4|5745.4|243
1592403900000|2020-06-17 14:25:00|5756.6|5746.6|5759.9|5749.9|5762.9|5752.9|5753.4|5743.4|224
1592404200000|2020-06-17 14:30:00|5760.1|5750.1|5769.9|5759.9|5771.1|5761.1|5756.9|5746.9|254
1592404500000|2020-06-17 14:35:00|5769.6|5759.6|5772.1|5762.1|5775.9|5765.9|5768.1|5758.1|225
1592404800000|2020-06-17 14:40:00|5772.4|5762.4|5772.1|5762.1|5774.6|5764.6|5767.9|5757.9|221
1592405100000|2020-06-17 14:45:00|5771.9|5761.9|5764.6|5754.6|5773.9|5763.9|5763.4|5753.4|158
1592405400000|2020-06-17 14:50:00|5764.9|5754.9|5774.6|5764.6|5776.4|5766.4|5764.9|5754.9|202
1592405700000|2020-06-17 14:55:00|5775.1|5765.1|5772.4|5762.4|5775.1|5765.1|5769.9|5759.9|162
1592406000000|2020-06-17 15:00:00|5770.6|5760.6|5770.9|5760.9|5774.4|5764.4|5766.9|5756.9|112
1592406300000|2020-06-17 15:05:00|5771.1|5761.1|5771.4|5761.4|5775.9|5765.9|5770.6|5760.6|94
1592406600000|2020-06-17 15:10:00|5771.6|5761.6|5770.4|5760.4|5772.6|5762.6|5767.6|5757.6|218
1592406900000|2020-06-17 15:15:00|5770.6|5760.6|5771.9|5761.9|5774.1|5764.1|5767.6|5757.6|240
1592407200000|2020-06-17 15:20:00|5772.1|5762.1|5773.1|5763.1|5773.9|5763.9|5770.1|5760.1|213
1592407500000|2020-06-17 15:25:00|5773.4|5763.4|5777.4|5767.4|5779.9|5769.9|5772.4|5762.4|129
1592407800000|2020-06-17 15:30:00|5777.1|5767.1|5777.9|5767.9|5778.9|5768.9|5774.6|5764.6|92
1592408100000|2020-06-17 15:35:00|5777.6|5767.6|5774.6|5764.6|5778.6|5768.6|5774.4|5764.4|82
1592408400000|2020-06-17 15:40:00|5774.4|5764.4|5777.1|5767.1|5777.4|5767.4|5772.1|5762.1|106
1592408700000|2020-06-17 15:45:00|5777.4|5767.4|5774.1|5764.1|5778.6|5768.6|5771.9|5761.9|133
1592409000000|2020-06-17 15:50:00|5774.4|5764.4|5772.1|5762.1|5774.6|5764.6|5769.6|5759.6|101
1592409300000|2020-06-17 15:55:00|5771.9|5761.9|5774.6|5764.6|5776.4|5766.4|5771.6|5761.6|113
1592409600000|2020-06-17 16:00:00|5774.9|5764.9|5773.6|5763.6|5776.1|5766.1|5773.6|5763.6|99
1592409900000|2020-06-17 16:05:00|5773.9|5763.9|5772.1|5762.1|5775.1|5765.1|5772.1|5762.1|85
1592410200000|2020-06-17 16:10:00|5771.9|5761.9|5773.4|5763.4|5773.4|5763.4|5771.1|5761.1|69
1592410500000|2020-06-17 16:15:00|5773.1|5763.1|5774.6|5764.6|5774.6|5764.6|5772.4|5762.4|94
1592410800000|2020-06-17 16:20:00|5774.4|5764.4|5775.6|5765.6|5776.1|5766.1|5771.6|5761.6|97
1592411100000|2020-06-17 16:25:00|5775.9|5765.9|5772.9|5762.9|5777.1|5767.1|5772.4|5762.4|90
1592411400000|2020-06-17 16:30:00|5773.1|5763.1|5777.1|5767.1|5779.4|5769.4|5772.9|5762.9|136
1592411700000|2020-06-17 16:35:00|5777.4|5767.4|5778.4|5768.4|5778.4|5768.4|5775.4|5765.4|103
1592412000000|2020-06-17 16:40:00|5778.6|5768.6|5779.1|5769.1|5779.4|5769.4|5776.6|5766.6|68
1592412300000|2020-06-17 16:45:00|5779.4|5769.4|5779.9|5769.9|5781.1|5771.1|5777.4|5767.4|73
1592412600000|2020-06-17 16:50:00|5779.6|5769.6|5781.9|5771.9|5782.9|5772.9|5779.6|5769.6|62
1592412900000|2020-06-17 16:55:00|5781.6|5771.6|5787|5777|5787|5777|5780.8|5770.8|104
1592438400000|2020-06-18 00:00:00|5784.9|5774.9|5773.1|5763.1|5784.9|5774.9|5773.1|5763.1|44
1592438700000|2020-06-18 00:05:00|5773.4|5763.4|5769.3|5759.3|5773.9|5763.9|5766.8|5756.8|88
1592439000000|2020-06-18 00:10:00|5768.6|5758.6|5765.4|5755.4|5770.9|5760.9|5764.9|5754.9|88
1592439300000|2020-06-18 00:15:00|5765.6|5755.6|5766.1|5756.1|5767.9|5757.9|5763.1|5753.1|96
1592439600000|2020-06-18 00:20:00|5766.4|5756.4|5772.1|5762.1|5772.1|5762.1|5765.9|5755.9|118
1592439900000|2020-06-18 00:25:00|5772.6|5762.6|5775.1|5765.1|5778.5|5768.5|5772.6|5762.6|94
1592440200000|2020-06-18 00:30:00|5774.8|5764.8|5775.1|5765.1|5775.4|5765.4|5769.4|5759.4|72
1592440500000|2020-06-18 00:35:00|5774.8|5764.8|5775.1|5765.1|5775.4|5765.4|5773.6|5763.6|48
1592440800000|2020-06-18 00:40:00|5775.4|5765.4|5771.4|5761.4|5775.4|5765.4|5770.9|5760.9|45
1592441100000|2020-06-18 00:45:00|5771.6|5761.6|5775.4|5765.4|5775.9|5765.9|5771.4|5761.4|89
1592441400000|2020-06-18 00:50:00|5775.1|5765.1|5777.9|5767.9|5779.6|5769.6|5774.9|5764.9|60
1592441700000|2020-06-18 00:55:00|5778.1|5768.1|5777.4|5767.4|5779.4|5769.4|5777.4|5767.4|55
1592442000000|2020-06-18 01:00:00|5776.9|5766.9|5767.9|5757.9|5776.9|5766.9|5764.9|5754.9|209
1592442300000|2020-06-18 01:05:00|5768.4|5758.4|5773.4|5763.4|5775.6|5765.6|5768.4|5758.4|105
1592442600000|2020-06-18 01:10:00|5773.6|5763.6|5778.5|5768.5|5780.6|5770.6|5773.6|5763.6|137
1592442900000|2020-06-18 01:15:00|5778.3|5768.3|5774.1|5764.1|5781.1|5771.1|5773.6|5763.6|157
1592443200000|2020-06-18 01:20:00|5773.9|5763.9|5771.8|5761.8|5774.1|5764.1|5767.4|5757.4|239
1592443500000|2020-06-18 01:25:00|5771.6|5761.6|5771.9|5761.9|5773.1|5763.1|5767.8|5757.8|148
1592443800000|2020-06-18 01:30:00|5771.6|5761.6|5761.1|5751.1|5771.6|5761.6|5760.6|5750.6|263
1592444100000|2020-06-18 01:35:00|5760.9|5750.9|5761.6|5751.6|5764.9|5754.9|5758.5|5748.5|249
1592444400000|2020-06-18 01:40:00|5761.4|5751.4|5762.4|5752.4|5764.3|5754.3|5756.1|5746.1|250
1592444700000|2020-06-18 01:45:00|5762.1|5752.1|5768.8|5758.8|5771.3|5761.3|5760.4|5750.4|222
1592445000000|2020-06-18 01:50:00|5768.9|5758.9|5764.1|5754.1|5768.9|5758.9|5763.1|5753.1|144
1592445300000|2020-06-18 01:55:00|5763.9|5753.9|5768.1|5758.1|5770.1|5760.1|5763.1|5753.1|102
1592445600000|2020-06-18 02:00:00|5767.9|5757.9|5763.9|5753.9|5768.9|5758.9|5762.6|5752.6|207
1592445900000|2020-06-18 02:05:00|5763.6|5753.6|5766.5|5756.5|5768.1|5758.1|5760.6|5750.6|147
1592446200000|2020-06-18 02:10:00|5766.1|5756.1|5767.1|5757.1|5768.1|5758.1|5764.1|5754.1|138
1592446500000|2020-06-18 02:15:00|5766.6|5756.6|5767.4|5757.4|5768.1|5758.1|5765.4|5755.4|107
1592446800000|2020-06-18 02:20:00|5767.1|5757.1|5765.9|5755.9|5768.1|5758.1|5764.6|5754.6|64
1592447100000|2020-06-18 02:25:00|5765.6|5755.6|5765.6|5755.6|5765.9|5755.9|5762.6|5752.6|44
1592447400000|2020-06-18 02:30:00|5765.9|5755.9|5767.4|5757.4|5768.9|5758.9|5764.6|5754.6|48
1592447700000|2020-06-18 02:35:00|5767.1|5757.1|5764.4|5754.4|5767.1|5757.1|5764.4|5754.4|73
1592448000000|2020-06-18 02:40:00|5764.6|5754.6|5769.9|5759.9|5772.1|5762.1|5764.1|5754.1|111
1592448300000|2020-06-18 02:45:00|5770.1|5760.1|5769.6|5759.6|5773.1|5763.1|5768.4|5758.4|133
1592448600000|2020-06-18 02:50:00|5769.4|5759.4|5768.4|5758.4|5769.9|5759.9|5765.9|5755.9|190
1592448900000|2020-06-18 02:55:00|5768.3|5758.3|5771.9|5761.9|5772.8|5762.8|5767.5|5757.5|139
1592449200000|2020-06-18 03:00:00|5772.1|5762.1|5769.9|5759.9|5772.9|5762.9|5769.1|5759.1|143
1592449500000|2020-06-18 03:05:00|5770.1|5760.1|5768.9|5758.9|5771.9|5761.9|5768.6|5758.6|114
1592449800000|2020-06-18 03:10:00|5769.1|5759.1|5775.1|5765.1|5777.6|5767.6|5768.6|5758.6|173
1592450100000|2020-06-18 03:15:00|5774.9|5764.9|5778.4|5768.4|5779.6|5769.6|5774.9|5764.9|201
1592450400000|2020-06-18 03:20:00|5778.6|5768.6|5777.9|5767.9|5780.6|5770.6|5775.6|5765.6|182
1592450700000|2020-06-18 03:25:00|5778.1|5768.1|5782.6|5772.6|5783.5|5773.5|5776.4|5766.4|127
1592451000000|2020-06-18 03:30:00|5782.3|5772.3|5784.6|5774.6|5785.9|5775.9|5782.1|5772.1|92
1592451300000|2020-06-18 03:35:00|5784.4|5774.4|5785.4|5775.4|5786.4|5776.4|5784|5774|59
1592451600000|2020-06-18 03:40:00|5785.1|5775.1|5789.1|5779.1|5789.1|5779.1|5784|5774|76
1592451900000|2020-06-18 03:45:00|5789.4|5779.4|5788.4|5778.4|5790.4|5780.4|5787.4|5777.4|103
1592452200000|2020-06-18 03:50:00|5788.1|5778.1|5789.4|5779.4|5789.4|5779.4|5786.6|5776.6|66
1592452500000|2020-06-18 03:55:00|5789.6|5779.6|5786.4|5776.4|5790.4|5780.4|5786.4|5776.4|40
1592452800000|2020-06-18 04:00:00|5786.1|5776.1|5785.4|5775.4|5787.1|5777.1|5785.4|5775.4|30
1592453100000|2020-06-18 04:05:00|5785.6|5775.6|5785.4|5775.4|5786.4|5776.4|5784.6|5774.6|18
1592453400000|2020-06-18 04:10:00|5785.6|5775.6|5785.4|5775.4|5786.1|5776.1|5784.6|5774.6|29
1592453700000|2020-06-18 04:15:00|5785.9|5775.9|5786.4|5776.4|5786.4|5776.4|5784.9|5774.9|31
1592454000000|2020-06-18 04:20:00|5786.6|5776.6|5785.1|5775.1|5787.4|5777.4|5784.9|5774.9|44
1592454300000|2020-06-18 04:25:00|5785.3|5775.3|5784.4|5774.4|5785.4|5775.4|5783.9|5773.9|34
1592454600000|2020-06-18 04:30:00|5784.6|5774.6|5783.6|5773.6|5784.6|5774.6|5781.9|5771.9|32
1592454900000|2020-06-18 04:35:00|5783.5|5773.5|5787.4|5777.4|5788.1|5778.1|5783.5|5773.5|49
1592455200000|2020-06-18 04:40:00|5787.6|5777.6|5789.9|5779.9|5790.1|5780.1|5787.6|5777.6|35
1592455500000|2020-06-18 04:45:00|5790.1|5780.1|5791.1|5781.1|5791.1|5781.1|5788.3|5778.3|42
1592455800000|2020-06-18 04:50:00|5790.9|5780.9|5792.4|5782.4|5795.1|5785.1|5790.9|5780.9|63
1592456100000|2020-06-18 04:55:00|5792.6|5782.6|5792.9|5782.9|5793.1|5783.1|5792.4|5782.4|29
1592456400000|2020-06-18 05:00:00|5792.6|5782.6|5796.4|5786.4|5797.1|5787.1|5790.9|5780.9|67
1592456700000|2020-06-18 05:05:00|5796.1|5786.1|5795.1|5785.1|5796.6|5786.6|5795.1|5785.1|61
1592457000000|2020-06-18 05:10:00|5795|5785|5795.9|5785.9|5795.9|5785.9|5792.9|5782.9|77
1592457300000|2020-06-18 05:15:00|5796.3|5786.3|5797.1|5787.1|5797.4|5787.4|5796|5786|31
1592457600000|2020-06-18 05:20:00|5798.4|5788.4|5795.5|5785.5|5798.4|5788.4|5793.1|5783.1|52
1592457900000|2020-06-18 05:25:00|5795.4|5785.4|5792.9|5782.9|5795.4|5785.4|5790.6|5780.6|62
1592458200000|2020-06-18 05:30:00|5793.1|5783.1|5798.9|5788.9|5799.3|5789.3|5792.1|5782.1|160
1592458500000|2020-06-18 05:35:00|5799.1|5789.1|5792.8|5782.8|5799.1|5789.1|5791.6|5781.6|119
1592458800000|2020-06-18 05:40:00|5791.6|5781.6|5790.4|5780.4|5795.6|5785.6|5790.4|5780.4|151
1592459100000|2020-06-18 05:45:00|5790.1|5780.1|5785.9|5775.9|5792.4|5782.4|5785.1|5775.1|123
1592459400000|2020-06-18 05:50:00|5786.1|5776.1|5792.6|5782.6|5792.6|5782.6|5786.1|5776.1|151
1592459700000|2020-06-18 05:55:00|5792.4|5782.4|5790.4|5780.4|5792.6|5782.6|5787.4|5777.4|126
1592460000000|2020-06-18 06:00:00|5790.6|5780.6|5788.1|5778.1|5794.1|5784.1|5787.5|5777.5|171
1592460300000|2020-06-18 06:05:00|5787.9|5777.9|5782.4|5772.4|5788.9|5778.9|5781.4|5771.4|143
1592460600000|2020-06-18 06:10:00|5782.6|5772.6|5787.1|5777.1|5787.1|5777.1|5781.6|5771.6|107
1592460900000|2020-06-18 06:15:00|5786.9|5776.9|5789.9|5779.9|5789.9|5779.9|5785.6|5775.6|73
1592461200000|2020-06-18 06:20:00|5788.9|5778.9|5787.1|5777.1|5791.4|5781.4|5785.9|5775.9|126
1592461500000|2020-06-18 06:25:00|5787.4|5777.4|5793.1|5783.1|5793.1|5783.1|5787.1|5777.1|139
1592461800000|2020-06-18 06:30:00|5793.4|5783.4|5794.4|5784.4|5798.6|5788.6|5792.1|5782.1|180
1592462100000|2020-06-18 06:35:00|5793.9|5783.9|5791.6|5781.6|5796.9|5786.9|5791.4|5781.4|97
1592462400000|2020-06-18 06:40:00|5791.4|5781.4|5787.1|5777.1|5791.6|5781.6|5785.6|5775.6|104
1592462700000|2020-06-18 06:45:00|5786.9|5776.9|5786.6|5776.6|5789.6|5779.6|5785.4|5775.4|90
1592463000000|2020-06-18 06:50:00|5786.9|5776.9|5788.6|5778.6|5789.4|5779.4|5784.9|5774.9|79
1592463300000|2020-06-18 06:55:00|5788.9|5778.9|5787.4|5777.4|5791.4|5781.4|5786.1|5776.1|111
1592463600000|2020-06-18 07:00:00|5787.1|5777.1|5782.6|5772.6|5788.1|5778.1|5777.9|5767.9|216
1592463900000|2020-06-18 07:05:00|5782.4|5772.4|5774.6|5764.6|5785.1|5775.1|5774.1|5764.1|150
1592464200000|2020-06-18 07:10:00|5774.4|5764.4|5788.4|5778.4|5789.4|5779.4|5773.9|5763.9|169
1592464500000|2020-06-18 07:15:00|5788.6|5778.6|5793.6|5783.6|5794.1|5784.1|5787.9|5777.9|167
1592464800000|2020-06-18 07:20:00|5793.9|5783.9|5781.9|5771.9|5794.6|5784.6|5778.9|5768.9|179
1592465100000|2020-06-18 07:25:00|5782.1|5772.1|5783.1|5773.1|5784.4|5774.4|5778.4|5768.4|186
1592465400000|2020-06-18 07:30:00|5783.4|5773.4|5778.9|5768.9|5785.1|5775.1|5778.1|5768.1|152
1592465700000|2020-06-18 07:35:00|5779.1|5769.1|5782.1|5772.1|5783.6|5773.6|5777.9|5767.9|153
1592466000000|2020-06-18 07:40:00|5781.9|5771.9|5779.6|5769.6|5785.4|5775.4|5778.6|5768.6|181
1592466300000|2020-06-18 07:45:00|5779.9|5769.9|5784.9|5774.9|5786.9|5776.9|5779.9|5769.9|138
1592466600000|2020-06-18 07:50:00|5785.9|5775.9|5789.6|5779.6|5790.6|5780.6|5785.9|5775.9|99
1592466900000|2020-06-18 07:55:00|5789.9|5779.9|5792.6|5782.6|5792.9|5782.9|5787.9|5777.9|122
1592467200000|2020-06-18 08:00:00|5792.4|5782.4|5803.9|5793.9|5803.9|5793.9|5790.6|5780.6|184
1592467500000|2020-06-18 08:05:00|5804.1|5794.1|5810.9|5800.9|5813.1|5803.1|5798.4|5788.4|171
1592467800000|2020-06-18 08:10:00|5811.1|5801.1|5802.4|5792.4|5813.4|5803.4|5798.1|5788.1|188
1592468100000|2020-06-18 08:15:00|5802.6|5792.6|5801.9|5791.9|5804.4|5794.4|5798.6|5788.6|139
1592468400000|2020-06-18 08:20:00|5801.6|5791.6|5805.4|5795.4|5806.6|5796.6|5800.6|5790.6|165
1592468700000|2020-06-18 08:25:00|5805.6|5795.6|5807.4|5797.4|5808.1|5798.1|5802.9|5792.9|164
1592469000000|2020-06-18 08:30:00|5807.1|5797.1|5826.6|5816.6|5827.9|5817.9|5803.6|5793.6|223
1592469300000|2020-06-18 08:35:00|5826.4|5816.4|5837.6|5827.6|5843.1|5833.1|5826.4|5816.4|307
1592469600000|2020-06-18 08:40:00|5837.9|5827.9|5839.4|5829.4|5842.6|5832.6|5837.4|5827.4|203
1592469900000|2020-06-18 08:45:00|5839.6|5829.6|5861.1|5851.1|5862.1|5852.1|5839.4|5829.4|229
1592470200000|2020-06-18 08:50:00|5861.4|5851.4|5861.6|5851.6|5868|5858|5860.9|5850.9|242
1592470500000|2020-06-18 08:55:00|5862.1|5852.1|5863.9|5853.9|5866|5856|5858.6|5848.6|198
1592470800000|2020-06-18 09:00:00|5863.8|5853.8|5853.4|5843.4|5863.8|5853.8|5852.1|5842.1|128
1592471100000|2020-06-18 09:05:00|5853.6|5843.6|5856.1|5846.1|5856.4|5846.4|5851.9|5841.9|142
1592471400000|2020-06-18 09:10:00|5856|5846|5852.8|5842.8|5856.6|5846.6|5850.5|5840.5|147
1592471700000|2020-06-18 09:15:00|5852.5|5842.5|5853.9|5843.9|5855.1|5845.1|5849.6|5839.6|223
1592472000000|2020-06-18 09:20:00|5854.1|5844.1|5853|5843|5856|5846|5852.5|5842.5|143
1592472300000|2020-06-18 09:25:00|5852.8|5842.8|5851.6|5841.6|5853.6|5843.6|5850.8|5840.8|120
1592472600000|2020-06-18 09:30:00|5851.4|5841.4|5852.4|5842.4|5860.6|5850.6|5849.6|5839.6|230
1592472900000|2020-06-18 09:35:00|5852.5|5842.5|5845.4|5835.4|5853.9|5843.9|5843.4|5833.4|223
1592473200000|2020-06-18 09:40:00|5845.3|5835.3|5847.6|5837.6|5849.5|5839.5|5843.5|5833.5|181
1592473500000|2020-06-18 09:45:00|5847.4|5837.4|5845.4|5835.4|5849.8|5839.8|5844.4|5834.4|116
1592473800000|2020-06-18 09:50:00|5845.6|5835.6|5841.6|5831.6|5847.9|5837.9|5839.9|5829.9|153
1592474100000|2020-06-18 09:55:00|5841.5|5831.5|5836.9|5826.9|5841.5|5831.5|5836.1|5826.1|144
1592474400000|2020-06-18 10:00:00|5836.6|5826.6|5837.6|5827.6|5838.1|5828.1|5831.4|5821.4|187
1592474700000|2020-06-18 10:05:00|5837.4|5827.4|5837.6|5827.6|5838.9|5828.9|5833.3|5823.3|153
1592475000000|2020-06-18 10:10:00|5837.9|5827.9|5838.8|5828.8|5839.1|5829.1|5833.4|5823.4|145
1592475300000|2020-06-18 10:15:00|5839|5829|5841.8|5831.8|5842.4|5832.4|5836.4|5826.4|172
1592475600000|2020-06-18 10:20:00|5841.6|5831.6|5838.9|5828.9|5843.4|5833.4|5838.8|5828.8|109
1592475900000|2020-06-18 10:25:00|5838.8|5828.8|5843.9|5833.9|5845.1|5835.1|5837.9|5827.9|124
1592476200000|2020-06-18 10:30:00|5843.6|5833.6|5843.5|5833.5|5844.8|5834.8|5842.3|5832.3|66
1592476500000|2020-06-18 10:35:00|5843.3|5833.3|5842.8|5832.8|5843.9|5833.9|5841|5831|84
1592476800000|2020-06-18 10:40:00|5842.5|5832.5|5845.6|5835.6|5847.1|5837.1|5842.5|5832.5|64
1592477100000|2020-06-18 10:45:00|5845.9|5835.9|5846.1|5836.1|5847.6|5837.6|5844.8|5834.8|98
1592477400000|2020-06-18 10:50:00|5846.4|5836.4|5841.1|5831.1|5846.9|5836.9|5839.8|5829.8|129
1592477700000|2020-06-18 10:55:00|5840.9|5830.9|5841.9|5831.9|5843.6|5833.6|5840.8|5830.8|60
1592478000000|2020-06-18 11:00:00|5842.9|5832.9|5841.9|5831.9|5845.4|5835.4|5839.6|5829.6|155
1592478300000|2020-06-18 11:05:00|5842.1|5832.1|5841.4|5831.4|5842.6|5832.6|5836.9|5826.9|108
1592478600000|2020-06-18 11:10:00|5841|5831|5838.6|5828.6|5841.4|5831.4|5838.1|5828.1|98
1592478900000|2020-06-18 11:15:00|5838.1|5828.1|5834.9|5824.9|5838.9|5828.9|5834.1|5824.1|108
1592479200000|2020-06-18 11:20:00|5834.8|5824.8|5831.6|5821.6|5835.1|5825.1|5829.6|5819.6|118
1592479500000|2020-06-18 11:25:00|5831.9|5821.9|5834.6|5824.6|5836.9|5826.9|5831.9|5821.9|88
1592479800000|2020-06-18 11:30:00|5834.5|5824.5|5827.9|5817.9|5835.8|5825.8|5827.1|5817.1|220
1592480100000|2020-06-18 11:35:00|5828.1|5818.1|5834.6|5824.6|5834.6|5824.6|5827.3|5817.3|156
1592480400000|2020-06-18 11:40:00|5834.8|5824.8|5829|5819|5836.1|5826.1|5829|5819|178
1592480700000|2020-06-18 11:45:00|5829.1|5819.1|5825.4|5815.4|5831.4|5821.4|5823.1|5813.1|238
1592481000000|2020-06-18 11:50:00|5825.1|5815.1|5824.6|5814.6|5825.6|5815.6|5823.4|5813.4|130
1592481300000|2020-06-18 11:55:00|5824.4|5814.4|5824.6|5814.6|5826.1|5816.1|5821.8|5811.8|99
1592481600000|2020-06-18 12:00:00|5824.4|5814.4|5816.3|5806.3|5824.6|5814.6|5814.9|5804.9|205
1592481900000|2020-06-18 12:05:00|5816.1|5806.1|5813.1|5803.1|5816.1|5806.1|5810.4|5800.4|165
1592482200000|2020-06-18 12:10:00|5812.9|5802.9|5797.6|5787.6|5812.9|5802.9|5792.6|5782.6|226
1592482500000|2020-06-18 12:15:00|5797.1|5787.1|5798.1|5788.1|5800.4|5790.4|5789.1|5779.1|264
1592482800000|2020-06-18 12:20:00|5798.5|5788.5|5804.6|5794.6|5805|5795|5794.4|5784.4|215
1592483100000|2020-06-18 12:25:00|5805.1|5795.1|5810.9|5800.9|5812.9|5802.9|5804.4|5794.4|143
1592483400000|2020-06-18 12:30:00|5811.4|5801.4|5807.1|5797.1|5812.4|5802.4|5801.1|5791.1|286
1592483700000|2020-06-18 12:35:00|5807|5797|5807.6|5797.6|5810.6|5800.6|5804.6|5794.6|189
1592484000000|2020-06-18 12:40:00|5807.9|5797.9|5808|5798|5808.6|5798.6|5803.9|5793.9|152
1592484300000|2020-06-18 12:45:00|5808.3|5798.3|5806|5796|5810.9|5800.9|5805.8|5795.8|172
1592484600000|2020-06-18 12:50:00|5805.9|5795.9|5802.6|5792.6|5807.8|5797.8|5802.6|5792.6|131
1592484900000|2020-06-18 12:55:00|5803.1|5793.1|5801.1|5791.1|5805.6|5795.6|5800.6|5790.6|143
1592485200000|2020-06-18 13:00:00|5800.9|5790.9|5789.6|5779.6|5800.9|5790.9|5788.3|5778.3|272
1592485500000|2020-06-18 13:05:00|5788.9|5778.9|5789.5|5779.5|5790.6|5780.6|5780.8|5770.8|291
1592485800000|2020-06-18 13:10:00|5789.4|5779.4|5788.4|5778.4|5792.8|5782.8|5786.1|5776.1|165
1592486100000|2020-06-18 13:15:00|5788.9|5778.9|5791.1|5781.1|5792.1|5782.1|5788.1|5778.1|142
1592486400000|2020-06-18 13:20:00|5791.3|5781.3|5783.6|5773.6|5791.3|5781.3|5783|5773|206
1592486700000|2020-06-18 13:25:00|5783.8|5773.8|5780.9|5770.9|5784.1|5774.1|5778.3|5768.3|151
1592487000000|2020-06-18 13:30:00|5781.6|5771.6|5789.4|5779.4|5790.9|5780.9|5780.6|5770.6|251
1592487300000|2020-06-18 13:35:00|5788.9|5778.9|5791.1|5781.1|5793.9|5783.9|5784.5|5774.5|237
1592487600000|2020-06-18 13:40:00|5791|5781|5792.6|5782.6|5794.6|5784.6|5787|5777|202
1592487900000|2020-06-18 13:45:00|5792.9|5782.9|5794.4|5784.4|5794.9|5784.9|5789.4|5779.4|144
1592488200000|2020-06-18 13:50:00|5794.8|5784.8|5786.9|5776.9|5795.9|5785.9|5786.1|5776.1|156
1592488500000|2020-06-18 13:55:00|5787.1|5777.1|5786.4|5776.4|5788.4|5778.4|5783|5773|191
1592488800000|2020-06-18 14:00:00|5787.1|5777.1|5787.9|5777.9|5789.8|5779.8|5786.9|5776.9|186
1592489100000|2020-06-18 14:05:00|5788.1|5778.1|5796.9|5786.9|5798.5|5788.5|5787.6|5777.6|233
1592489400000|2020-06-18 14:10:00|5796.6|5786.6|5799.9|5789.9|5802.6|5792.6|5796.1|5786.1|220
1592489700000|2020-06-18 14:15:00|5800.1|5790.1|5802.4|5792.4|5802.4|5792.4|5797.4|5787.4|175
1592490000000|2020-06-18 14:20:00|5802.6|5792.6|5794.8|5784.8|5804.4|5794.4|5792.6|5782.6|206
1592490300000|2020-06-18 14:25:00|5795.1|5785.1|5794|5784|5799.4|5789.4|5793.4|5783.4|228
1592490600000|2020-06-18 14:30:00|5794.1|5784.1|5792.4|5782.4|5798.3|5788.3|5787.9|5777.9|304
1592490900000|2020-06-18 14:35:00|5792.1|5782.1|5793.8|5783.8|5797.6|5787.6|5791.5|5781.5|248
1592491200000|2020-06-18 14:40:00|5794.1|5784.1|5803.1|5793.1|5803.9|5793.9|5793.8|5783.8|279
1592491500000|2020-06-18 14:45:00|5802.9|5792.9|5806.6|5796.6|5807.5|5797.5|5800.4|5790.4|169
1592491800000|2020-06-18 14:50:00|5806.5|5796.5|5800.6|5790.6|5807.1|5797.1|5800.6|5790.6|164
1592492100000|2020-06-18 14:55:00|5800.9|5790.9|5813.6|5803.6|5815.1|5805.1|5800.9|5790.9|247
1592492400000|2020-06-18 15:00:00|5813.5|5803.5|5809.6|5799.6|5814.1|5804.1|5806.8|5796.8|181
1592492700000|2020-06-18 15:05:00|5809.4|5799.4|5809.5|5799.5|5814.4|5804.4|5809.1|5799.1|151
1592493000000|2020-06-18 15:10:00|5809.9|5799.9|5811.9|5801.9|5815.1|5805.1|5809.9|5799.9|138
1592493300000|2020-06-18 15:15:00|5812.1|5802.1|5810.9|5800.9|5813.4|5803.4|5810.1|5800.1|91
1592493600000|2020-06-18 15:20:00|5810.6|5800.6|5813.8|5803.8|5815.6|5805.6|5809.9|5799.9|152
1592493900000|2020-06-18 15:25:00|5814|5804|5813.3|5803.3|5817.9|5807.9|5812.4|5802.4|150
1592494200000|2020-06-18 15:30:00|5813|5803|5811.9|5801.9|5816.8|5806.8|5810.9|5800.9|199
1592494500000|2020-06-18 15:35:00|5812.1|5802.1|5807.5|5797.5|5812.6|5802.6|5806.4|5796.4|189
1592494800000|2020-06-18 15:40:00|5807.6|5797.6|5806.4|5796.4|5809.9|5799.9|5805.3|5795.3|222
1592495100000|2020-06-18 15:45:00|5806.1|5796.1|5811.9|5801.9|5813.6|5803.6|5805.6|5795.6|175
1592495400000|2020-06-18 15:50:00|5812.1|5802.1|5806.4|5796.4|5812.6|5802.6|5806.4|5796.4|140
1592495700000|2020-06-18 15:55:00|5806.9|5796.9|5802.6|5792.6|5807.6|5797.6|5799.6|5789.6|170
1592496000000|2020-06-18 16:00:00|5802.9|5792.9|5801.4|5791.4|5805.4|5795.4|5800.6|5790.6|177
1592496300000|2020-06-18 16:05:00|5801.1|5791.1|5802.9|5792.9|5803|5793|5800.1|5790.1|115
1592496600000|2020-06-18 16:10:00|5802.6|5792.6|5803.5|5793.5|5805|5795|5801.6|5791.6|127
1592496900000|2020-06-18 16:15:00|5803.8|5793.8|5798.6|5788.6|5803.8|5793.8|5798.4|5788.4|132
1592497200000|2020-06-18 16:20:00|5798.9|5788.9|5795.9|5785.9|5800.4|5790.4|5794.9|5784.9|98
1592497500000|2020-06-18 16:25:00|5796.1|5786.1|5797.5|5787.5|5798.6|5788.6|5795.6|5785.6|87
1592497800000|2020-06-18 16:30:00|5797.8|5787.8|5795.5|5785.5|5798.3|5788.3|5794.9|5784.9|93
1592498100000|2020-06-18 16:35:00|5795.3|5785.3|5794.1|5784.1|5795.6|5785.6|5791.4|5781.4|111
1592498400000|2020-06-18 16:40:00|5794.4|5784.4|5792.1|5782.1|5795.3|5785.3|5791.6|5781.6|145
1592498700000|2020-06-18 16:45:00|5792.4|5782.4|5796.3|5786.3|5797|5787|5791.9|5781.9|98
1592499000000|2020-06-18 16:50:00|5796|5786|5797.5|5787.5|5799.6|5789.6|5795.5|5785.5|144
1592499300000|2020-06-18 16:55:00|5797.6|5787.6|5794.6|5784.6|5797.6|5787.6|5792.6|5782.6|85
1592524800000|2020-06-19 00:00:00|5811.5|5801.5|5811.6|5801.6|5811.6|5801.6|5809.4|5799.4|23
1592525100000|2020-06-19 00:05:00|5811.5|5801.5|5811|5801|5811.6|5801.6|5811|5801|8
1592525400000|2020-06-19 00:10:00|5810.6|5800.6|5808.6|5798.6|5810.6|5800.6|5807.5|5797.5|50
1592525700000|2020-06-19 00:15:00|5807.5|5797.5|5806.9|5796.9|5809.4|5799.4|5806.4|5796.4|91
1592526000000|2020-06-19 00:20:00|5806.6|5796.6|5810.4|5800.4|5810.8|5800.8|5806.6|5796.6|57
1592526300000|2020-06-19 00:25:00|5810|5800|5807|5797|5810.5|5800.5|5806.5|5796.5|61
1592526600000|2020-06-19 00:30:00|5806.8|5796.8|5808.4|5798.4|5808.8|5798.8|5806.3|5796.3|21
1592526900000|2020-06-19 00:35:00|5808.9|5798.9|5807.6|5797.6|5811.4|5801.4|5806.8|5796.8|65
1592527200000|2020-06-19 00:40:00|5807.8|5797.8|5810.1|5800.1|5810.4|5800.4|5807.6|5797.6|29
1592527500000|2020-06-19 00:45:00|5810.6|5800.6|5809.3|5799.3|5811.4|5801.4|5808|5798|62
1592527800000|2020-06-19 00:50:00|5809.8|5799.8|5812.3|5802.3|5813.3|5803.3|5809.8|5799.8|52
1592528100000|2020-06-19 00:55:00|5812.4|5802.4|5808.9|5798.9|5813.3|5803.3|5808.9|5798.9|77
1592528400000|2020-06-19 01:00:00|5808.6|5798.6|5803.3|5793.3|5809.1|5799.1|5798.6|5788.6|207
1592528700000|2020-06-19 01:05:00|5803.4|5793.4|5799.3|5789.3|5804.9|5794.9|5799.1|5789.1|90
1592529000000|2020-06-19 01:10:00|5799.5|5789.5|5796.6|5786.6|5799.5|5789.5|5792.4|5782.4|131
1592529300000|2020-06-19 01:15:00|5796.4|5786.4|5799.1|5789.1|5802.8|5792.8|5796.3|5786.3|153
1592529600000|2020-06-19 01:20:00|5799.4|5789.4|5799.4|5789.4|5801.5|5791.5|5796.1|5786.1|157
1592529900000|2020-06-19 01:25:00|5799.1|5789.1|5797.1|5787.1|5803.5|5793.5|5796.8|5786.8|143
1592530200000|2020-06-19 01:30:00|5797.4|5787.4|5804.9|5794.9|5806.4|5796.4|5796.8|5786.8|167
1592530500000|2020-06-19 01:35:00|5805.1|5795.1|5808.5|5798.5|5809.1|5799.1|5803.6|5793.6|127
1592530800000|2020-06-19 01:40:00|5808.8|5798.8|5806|5796|5811.6|5801.6|5805.8|5795.8|141
1592531100000|2020-06-19 01:45:00|5805.9|5795.9|5810.4|5800.4|5812.3|5802.3|5804.4|5794.4|176
1592531400000|2020-06-19 01:50:00|5810.6|5800.6|5808.1|5798.1|5811.9|5801.9|5806.6|5796.6|142
1592531700000|2020-06-19 01:55:00|5807.9|5797.9|5806.3|5796.3|5808.6|5798.6|5803.4|5793.4|173
1592532000000|2020-06-19 02:00:00|5806.4|5796.4|5805.4|5795.4|5807.9|5797.9|5803.6|5793.6|159
1592532300000|2020-06-19 02:05:00|5805.5|5795.5|5809.5|5799.5|5810.1|5800.1|5804.9|5794.9|137
1592532600000|2020-06-19 02:10:00|5809.8|5799.8|5816.8|5806.8|5817.9|5807.9|5809.4|5799.4|122
1592532900000|2020-06-19 02:15:00|5816.5|5806.5|5818.8|5808.8|5820.4|5810.4|5816.3|5806.3|60
1592533200000|2020-06-19 02:20:00|5819|5809|5816.3|5806.3|5819.1|5809.1|5816|5806|70
1592533500000|2020-06-19 02:25:00|5816|5806|5817.9|5807.9|5819.1|5809.1|5815|5805|84
1592533800000|2020-06-19 02:30:00|5818.1|5808.1|5819.5|5809.5|5819.9|5809.9|5816.3|5806.3|114
1592534100000|2020-06-19 02:35:00|5819.6|5809.6|5818.3|5808.3|5822.4|5812.4|5816.6|5806.6|131
1592534400000|2020-06-19 02:40:00|5817.9|5807.9|5817.9|5807.9|5819.5|5809.5|5815.5|5805.5|78
1592534700000|2020-06-19 02:45:00|5818|5808|5821.8|5811.8|5822.3|5812.3|5816.6|5806.6|68
1592535000000|2020-06-19 02:50:00|5822|5812|5827.3|5817.3|5828.5|5818.5|5821.4|5811.4|112
1592535300000|2020-06-19 02:55:00|5827.1|5817.1|5833.3|5823.3|5833.6|5823.6|5827.1|5817.1|131
1592535600000|2020-06-19 03:00:00|5833.4|5823.4|5829.5|5819.5|5836.1|5826.1|5826.8|5816.8|196
1592535900000|2020-06-19 03:05:00|5829.3|5819.3|5825.6|5815.6|5830.6|5820.6|5825.3|5815.3|159
1592536200000|2020-06-19 03:10:00|5825.8|5815.8|5828.6|5818.6|5828.6|5818.6|5823|5813|76
1592536500000|2020-06-19 03:15:00|5828.9|5818.9|5830.6|5820.6|5830.8|5820.8|5825.8|5815.8|104
1592536800000|2020-06-19 03:20:00|5830.8|5820.8|5829.8|5819.8|5832.1|5822.1|5828.4|5818.4|78
1592537100000|2020-06-19 03:25:00|5829.9|5819.9|5830.3|5820.3|5833.1|5823.1|5828.8|5818.8|111
1592537400000|2020-06-19 03:30:00|5830|5820|5830.3|5820.3|5831.5|5821.5|5829.5|5819.5|64
1592537700000|2020-06-19 03:35:00|5830|5820|5830.8|5820.8|5831.6|5821.6|5829.6|5819.6|36
1592538000000|2020-06-19 03:40:00|5831.1|5821.1|5832.5|5822.5|5832.8|5822.8|5831.1|5821.1|30
1592538300000|2020-06-19 03:45:00|5832.6|5822.6|5832.3|5822.3|5833.4|5823.4|5831.5|5821.5|51
1592538600000|2020-06-19 03:50:00|5832|5822|5832.5|5822.5|5832.8|5822.8|5830.9|5820.9|41
1592538900000|2020-06-19 03:55:00|5832.3|5822.3|5835.1|5825.1|5835.4|5825.4|5831.6|5821.6|46
1592539200000|2020-06-19 04:00:00|5835|5825|5834.5|5824.5|5836.1|5826.1|5834.5|5824.5|39
1592539500000|2020-06-19 04:05:00|5834.8|5824.8|5833.6|5823.6|5835.1|5825.1|5833.6|5823.6|22
1592539800000|2020-06-19 04:10:00|5833.1|5823.1|5832.5|5822.5|5833.1|5823.1|5830.9|5820.9|28
1592540100000|2020-06-19 04:15:00|5832.8|5822.8|5833.8|5823.8|5834.4|5824.4|5832.8|5822.8|26
1592540400000|2020-06-19 04:20:00|5833.6|5823.6|5833.8|5823.8|5834.5|5824.5|5833.6|5823.6|23
1592540700000|2020-06-19 04:25:00|5833.6|5823.6|5830.8|5820.8|5833.8|5823.8|5830.6|5820.6|48
1592541000000|2020-06-19 04:30:00|5831.1|5821.1|5835.6|5825.6|5835.6|5825.6|5831.1|5821.1|38
1592541300000|2020-06-19 04:35:00|5835.4|5825.4|5834.5|5824.5|5835.6|5825.6|5833.3|5823.3|43
1592541600000|2020-06-19 04:40:00|5834.6|5824.6|5834.8|5824.8|5835.4|5825.4|5833.8|5823.8|26
1592541900000|2020-06-19 04:45:00|5834.5|5824.5|5834.8|5824.8|5835.9|5825.9|5834.4|5824.4|21
1592542200000|2020-06-19 04:50:00|5834.6|5824.6|5831.8|5821.8|5834.6|5824.6|5831.6|5821.6|9
1592542500000|2020-06-19 04:55:00|5831.6|5821.6|5830.5|5820.5|5831.6|5821.6|5829.6|5819.6|33
1592542800000|2020-06-19 05:00:00|5830.3|5820.3|5833.5|5823.5|5834.6|5824.6|5829.6|5819.6|49
1592543100000|2020-06-19 05:05:00|5833.8|5823.8|5833.4|5823.4|5834.6|5824.6|5833|5823|34
1592543400000|2020-06-19 05:10:00|5833.6|5823.6|5837.4|5827.4|5839.3|5829.3|5833.5|5823.5|42
1592543700000|2020-06-19 05:15:00|5837.3|5827.3|5836.9|5826.9|5837.9|5827.9|5836.5|5826.5|50
1592544000000|2020-06-19 05:20:00|5836.1|5826.1|5839.1|5829.1|5841.4|5831.4|5835.3|5825.3|63
1592544300000|2020-06-19 05:25:00|5839.4|5829.4|5838.1|5828.1|5839.6|5829.6|5836.9|5826.9|47
1592544600000|2020-06-19 05:30:00|5838.4|5828.4|5838.3|5828.3|5841.3|5831.3|5837.5|5827.5|98
1592544900000|2020-06-19 05:35:00|5838.6|5828.6|5834.8|5824.8|5840.3|5830.3|5831.9|5821.9|91
1592545200000|2020-06-19 05:40:00|5835|5825|5836.5|5826.5|5837.4|5827.4|5832.6|5822.6|84
1592545500000|2020-06-19 05:45:00|5836.8|5826.8|5836.6|5826.6|5837.6|5827.6|5835.3|5825.3|27
1592545800000|2020-06-19 05:50:00|5836.9|5826.9|5836.9|5826.9|5839.4|5829.4|5832.8|5822.8|125
1592546100000|2020-06-19 05:55:00|5836.6|5826.6|5841.6|5831.6|5843.6|5833.6|5835.4|5825.4|90
1592546400000|2020-06-19 06:00:00|5841.4|5831.4|5848.5|5838.5|5850.9|5840.9|5840.9|5830.9|197
1592546700000|2020-06-19 06:05:00|5848.6|5838.6|5852.1|5842.1|5853.6|5843.6|5846.5|5836.5|187
1592547000000|2020-06-19 06:10:00|5852.4|5842.4|5847.6|5837.6|5852.4|5842.4|5846.3|5836.3|114
1592547300000|2020-06-19 06:15:00|5847.9|5837.9|5853.4|5843.4|5855.3|5845.3|5847.9|5837.9|129
1592547600000|2020-06-19 06:20:00|5853.5|5843.5|5860.8|5850.8|5869.5|5859.5|5853.5|5843.5|282
1592547900000|2020-06-19 06:25:00|5860.9|5850.9|5866.1|5856.1|5866.6|5856.6|5859.8|5849.8|211
1592548200000|2020-06-19 06:30:00|5866.4|5856.4|5871|5861|5871|5861|5860.9|5850.9|224
1592548500000|2020-06-19 06:35:00|5870.4|5860.4|5872.9|5862.9|5877.5|5867.5|5868|5858|226
1592548800000|2020-06-19 06:40:00|5872.6|5862.6|5868.6|5858.6|5876.4|5866.4|5867|5857|163
1592549100000|2020-06-19 06:45:00|5869.3|5859.3|5873.6|5863.6|5875.4|5865.4|5868.4|5858.4|186
1592549400000|2020-06-19 06:50:00|5873.5|5863.5|5866.6|5856.6|5876.5|5866.5|5864.9|5854.9|225
1592549700000|2020-06-19 06:55:00|5866.5|5856.5|5875.1|5865.1|5875.1|5865.1|5865.9|5855.9|200
1592550000000|2020-06-19 07:00:00|5875.6|5865.6|5871.9|5861.9|5878.1|5868.1|5869.9|5859.9|230
1592550300000|2020-06-19 07:05:00|5872.1|5862.1|5872.3|5862.3|5875|5865|5870.1|5860.1|122
1592550600000|2020-06-19 07:10:00|5872.1|5862.1|5874.6|5864.6|5876.6|5866.6|5866.4|5856.4|136
1592550900000|2020-06-19 07:15:00|5874.9|5864.9|5875.5|5865.5|5877.4|5867.4|5873.4|5863.4|101
1592551200000|2020-06-19 07:20:00|5875.8|5865.8|5872.8|5862.8|5876.8|5866.8|5871.4|5861.4|78
1592551500000|2020-06-19 07:25:00|5872.9|5862.9|5872.1|5862.1|5873.9|5863.9|5868.4|5858.4|91
1592551800000|2020-06-19 07:30:00|5872.3|5862.3|5862.6|5852.6|5872.3|5862.3|5862|5852|139
1592552100000|2020-06-19 07:35:00|5863|5853|5854.6|5844.6|5863|5853|5854.6|5844.6|129
1592552400000|2020-06-19 07:40:00|5855|5845|5857.1|5847.1|5857.6|5847.6|5854.1|5844.1|74
1592552700000|2020-06-19 07:45:00|5856.6|5846.6|5859.9|5849.9|5859.9|5849.9|5854.9|5844.9|87
1592553000000|2020-06-19 07:50:00|5859.6|5849.6|5855.8|5845.8|5859.6|5849.6|5852.1|5842.1|89
1592553300000|2020-06-19 07:55:00|5856|5846|5871.9|5861.9|5872.1|5862.1|5855.8|5845.8|145
1592553600000|2020-06-19 08:00:00|5871.8|5861.8|5867.6|5857.6|5874|5864|5867.4|5857.4|93
1592553900000|2020-06-19 08:05:00|5867.9|5857.9|5855.1|5845.1|5868.5|5858.5|5854.1|5844.1|137
1592554200000|2020-06-19 08:10:00|5855.6|5845.6|5858.9|5848.9|5862.4|5852.4|5855.6|5845.6|79
1592554500000|2020-06-19 08:15:00|5858.6|5848.6|5865.5|5855.5|5866.1|5856.1|5858.4|5848.4|53
1592554800000|2020-06-19 08:20:00|5865.6|5855.6|5868.4|5858.4|5868.9|5858.9|5863.9|5853.9|70
1592555100000|2020-06-19 08:25:00|5867.9|5857.9|5870.9|5860.9|5871.6|5861.6|5867.9|5857.9|69
1592555400000|2020-06-19 08:30:00|5871.1|5861.1|5873.4|5863.4|5876.1|5866.1|5870.3|5860.3|112
1592555700000|2020-06-19 08:35:00|5873.1|5863.1|5865.4|5855.4|5873.1|5863.1|5864.6|5854.6|122
1592556000000|2020-06-19 08:40:00|5864.6|5854.6|5865.4|5855.4|5868.6|5858.6|5862.9|5852.9|132
1592556300000|2020-06-19 08:45:00|5865.6|5855.6|5866.1|5856.1|5868.8|5858.8|5864.4|5854.4|98
1592556600000|2020-06-19 08:50:00|5866.4|5856.4|5867.8|5857.8|5868.8|5858.8|5864.6|5854.6|88
1592556900000|2020-06-19 08:55:00|5867.6|5857.6|5869|5859|5869.5|5859.5|5866.6|5856.6|88
1592557200000|2020-06-19 09:00:00|5868.9|5858.9|5869|5859|5869.6|5859.6|5867.1|5857.1|91
1592557500000|2020-06-19 09:05:00|5868.9|5858.9|5867.1|5857.1|5869.4|5859.4|5867|5857|76
1592557800000|2020-06-19 09:10:00|5866.8|5856.8|5870.9|5860.9|5871.6|5861.6|5864.9|5854.9|79
1592558100000|2020-06-19 09:15:00|5871.1|5861.1|5872.9|5862.9|5874.4|5864.4|5871.1|5861.1|60
1592558400000|2020-06-19 09:20:00|5872.5|5862.5|5872.4|5862.4|5873.8|5863.8|5870.1|5860.1|72
1592558700000|2020-06-19 09:25:00|5872.9|5862.9|5873.5|5863.5|5874.3|5864.3|5872.1|5862.1|69
1592559000000|2020-06-19 09:30:00|5873.4|5863.4|5872.6|5862.6|5873.9|5863.9|5872.6|5862.6|33
1592559300000|2020-06-19 09:35:00|5872.9|5862.9|5872.9|5862.9|5874.5|5864.5|5872.3|5862.3|50
1592559600000|2020-06-19 09:40:00|5872.6|5862.6|5870.9|5860.9|5873.9|5863.9|5870.9|5860.9|52
1592559900000|2020-06-19 09:45:00|5871.4|5861.4|5868.6|5858.6|5872.4|5862.4|5867.6|5857.6|100
1592560200000|2020-06-19 09:50:00|5868.1|5858.1|5867.6|5857.6|5874|5864|5867.4|5857.4|149
1592560500000|2020-06-19 09:55:00|5867.4|5857.4|5870.8|5860.8|5870.9|5860.9|5865.9|5855.9|72
1592560800000|2020-06-19 10:00:00|5870.9|5860.9|5871.4|5861.4|5871.9|5861.9|5867.1|5857.1|86
1592561100000|2020-06-19 10:05:00|5871.6|5861.6|5874.4|5864.4|5874.4|5864.4|5871.6|5861.6|90
1592561400000|2020-06-19 10:10:00|5874.5|5864.5|5871.9|5861.9|5874.9|5864.9|5871.9|5861.9|84
1592561700000|2020-06-19 10:15:00|5871.8|5861.8|5869.1|5859.1|5871.9|5861.9|5868.4|5858.4|81
1592562000000|2020-06-19 10:20:00|5869.4|5859.4|5863.4|5853.4|5869.4|5859.4|5863.4|5853.4|66
1592562300000|2020-06-19 10:25:00|5863.6|5853.6|5863.9|5853.9|5866.1|5856.1|5861.4|5851.4|92
1592562600000|2020-06-19 10:30:00|5864.1|5854.1|5864.6|5854.6|5867.4|5857.4|5863.6|5853.6|65
1592562900000|2020-06-19 10:35:00|5864.8|5854.8|5864.4|5854.4|5867.1|5857.1|5864.1|5854.1|49
1592563200000|2020-06-19 10:40:00|5864.1|5854.1|5868.6|5858.6|5869.1|5859.1|5864|5854|45
1592563500000|2020-06-19 10:45:00|5868.9|5858.9|5872|5862|5872.6|5862.6|5868.6|5858.6|54
1592563800000|2020-06-19 10:50:00|5871.9|5861.9|5870.1|5860.1|5873.4|5863.4|5867.5|5857.5|59
1592564100000|2020-06-19 10:55:00|5870.4|5860.4|5872.6|5862.6|5874|5864|5869.9|5859.9|42
1592564400000|2020-06-19 11:00:00|5872.8|5862.8|5874.1|5864.1|5874.1|5864.1|5869.1|5859.1|77
1592564700000|2020-06-19 11:05:00|5874.4|5864.4|5870.5|5860.5|5874.4|5864.4|5870.3|5860.3|103
1592565000000|2020-06-19 11:10:00|5870.3|5860.3|5868.4|5858.4|5870.6|5860.6|5867.6|5857.6|120
1592565300000|2020-06-19 11:15:00|5868.6|5858.6|5866.9|5856.9|5869.6|5859.6|5866.6|5856.6|49
1592565600000|2020-06-19 11:20:00|5866.4|5856.4|5861.1|5851.1|5868.6|5858.6|5860.6|5850.6|151
1592565900000|2020-06-19 11:25:00|5861.4|5851.4|5862.4|5852.4|5863.6|5853.6|5859.6|5849.6|135
1592566200000|2020-06-19 11:30:00|5862.6|5852.6|5860.9|5850.9|5863.6|5853.6|5857.4|5847.4|195
1592566500000|2020-06-19 11:35:00|5861.1|5851.1|5862.5|5852.5|5863.9|5853.9|5859.6|5849.6|127
1592566800000|2020-06-19 11:40:00|5862.8|5852.8|5856.3|5846.3|5863.1|5853.1|5855.8|5845.8|121
1592567100000|2020-06-19 11:45:00|5856.4|5846.4|5861.9|5851.9|5862.4|5852.4|5855.9|5845.9|75
1592567400000|2020-06-19 11:50:00|5860.6|5850.6|5867|5857|5867.5|5857.5|5860|5850|36
1592567700000|2020-06-19 11:55:00|5866.6|5856.6|5873.4|5863.4|5874.9|5864.9|5865.9|5855.9|95
1592568000000|2020-06-19 12:00:00|5873.5|5863.5|5870.9|5860.9|5874.9|5864.9|5869.4|5859.4|122
1592568300000|2020-06-19 12:05:00|5871.3|5861.3|5873.6|5863.6|5874.9|5864.9|5870.4|5860.4|90
1592568600000|2020-06-19 12:10:00|5873.4|5863.4|5874.9|5864.9|5878.3|5868.3|5872.4|5862.4|150
1592568900000|2020-06-19 12:15:00|5874.6|5864.6|5878.9|5868.9|5879.9|5869.9|5874.6|5864.6|73
1592569200000|2020-06-19 12:20:00|5879.4|5869.4|5879.6|5869.6|5884.6|5874.6|5873.5|5863.5|167
1592569500000|2020-06-19 12:25:00|5880|5870|5881.4|5871.4|5884.1|5874.1|5877.9|5867.9|148
1592569800000|2020-06-19 12:30:00|5881.3|5871.3|5889.5|5879.5|5890.9|5880.9|5881.3|5871.3|141
1592570100000|2020-06-19 12:35:00|5889.8|5879.8|5893.9|5883.9|5895.8|5885.8|5889.1|5879.1|142
1592570400000|2020-06-19 12:40:00|5894.8|5884.8|5895.6|5885.6|5897.1|5887.1|5894.1|5884.1|119
1592570700000|2020-06-19 12:45:00|5895.9|5885.9|5898.3|5888.3|5899.6|5889.6|5895.9|5885.9|90
1592571000000|2020-06-19 12:50:00|5898.4|5888.4|5896.4|5886.4|5899.6|5889.6|5894|5884|82
1592571300000|2020-06-19 12:55:00|5896.6|5886.6|5896.3|5886.3|5899.1|5889.1|5895.9|5885.9|106
1592571600000|2020-06-19 13:00:00|5896|5886|5899.4|5889.4|5901.6|5891.6|5894|5884|252
1592571900000|2020-06-19 13:05:00|5899.8|5889.8|5898.4|5888.4|5903.6|5893.6|5895.5|5885.5|194
1592572200000|2020-06-19 13:10:00|5898.6|5888.6|5901.4|5891.4|5902.9|5892.9|5895.9|5885.9|128
1592572500000|2020-06-19 13:15:00|5901.1|5891.1|5889.9|5879.9|5901.1|5891.1|5888.5|5878.5|170
1592572800000|2020-06-19 13:20:00|5889.8|5879.8|5891.6|5881.6|5893.1|5883.1|5887.8|5877.8|102
1592573100000|2020-06-19 13:25:00|5891.8|5881.8|5894.1|5884.1|5894.1|5884.1|5888.1|5878.1|137
1592573400000|2020-06-19 13:30:00|5893.9|5883.9|5880|5870|5893.9|5883.9|5879.5|5869.5|248
1592573700000|2020-06-19 13:35:00|5880.1|5870.1|5877.8|5867.8|5883.3|5873.3|5873.4|5863.4|153
1592574000000|2020-06-19 13:40:00|5878|5868|5876.4|5866.4|5879.8|5869.8|5874.9|5864.9|162
1592574300000|2020-06-19 13:45:00|5876.9|5866.9|5882.8|5872.8|5887.1|5877.1|5876.9|5866.9|145
1592574600000|2020-06-19 13:50:00|5883.6|5873.6|5884.6|5874.6|5887.9|5877.9|5883.4|5873.4|131
1592574900000|2020-06-19 13:55:00|5884.5|5874.5|5877.6|5867.6|5884.5|5874.5|5870.8|5860.8|192
1592575200000|2020-06-19 14:00:00|5877.5|5867.5|5879.9|5869.9|5881.1|5871.1|5876.1|5866.1|151
1592575500000|2020-06-19 14:05:00|5881.1|5871.1|5887.4|5877.4|5887.6|5877.6|5878.6|5868.6|141
1592575800000|2020-06-19 14:10:00|5886.9|5876.9|5887.4|5877.4|5888.1|5878.1|5882.6|5872.6|128
1592576100000|2020-06-19 14:15:00|5887.6|5877.6|5893.4|5883.4|5893.9|5883.9|5887.1|5877.1|211
1592576400000|2020-06-19 14:20:00|5893.6|5883.6|5893.9|5883.9|5894.6|5884.6|5891|5881|181
1592576700000|2020-06-19 14:25:00|5893.6|5883.6|5895.5|5885.5|5895.6|5885.6|5892.4|5882.4|125
1592577000000|2020-06-19 14:30:00|5895.8|5885.8|5893.4|5883.4|5896.6|5886.6|5889.4|5879.4|146
1592577300000|2020-06-19 14:35:00|5893.6|5883.6|5881.1|5871.1|5894.6|5884.6|5878.9|5868.9|148
1592577600000|2020-06-19 14:40:00|5880.9|5870.9|5869.9|5859.9|5880.9|5870.9|5869.6|5859.6|180
1592577900000|2020-06-19 14:45:00|5869.6|5859.6|5852.3|5842.3|5872.4|5862.4|5851|5841|238
1592578200000|2020-06-19 14:50:00|5852.4|5842.4|5858.6|5848.6|5859.1|5849.1|5846.6|5836.6|166
1592578500000|2020-06-19 14:55:00|5859|5849|5852.4|5842.4|5859.6|5849.6|5851.5|5841.5|285
1592578800000|2020-06-19 15:00:00|5852.1|5842.1|5866.4|5856.4|5866.6|5856.6|5851.6|5841.6|216
1592579100000|2020-06-19 15:05:00|5866.6|5856.6|5858.4|5848.4|5867.4|5857.4|5857.4|5847.4|177
1592579400000|2020-06-19 15:10:00|5858.1|5848.1|5864.6|5854.6|5865.5|5855.5|5856.8|5846.8|169
1592579700000|2020-06-19 15:15:00|5864.1|5854.1|5855.5|5845.5|5864.1|5854.1|5855.3|5845.3|144
1592580000000|2020-06-19 15:20:00|5855.4|5845.4|5855.5|5845.5|5860.6|5850.6|5850.6|5840.6|229
1592580300000|2020-06-19 15:25:00|5855.8|5845.8|5857.4|5847.4|5858.8|5848.8|5853.1|5843.1|143
1592580600000|2020-06-19 15:30:00|5857.1|5847.1|5858.4|5848.4|5862|5852|5856|5846|152
1592580900000|2020-06-19 15:35:00|5857.9|5847.9|5854.1|5844.1|5859.1|5849.1|5854.1|5844.1|196
1592581200000|2020-06-19 15:40:00|5854.3|5844.3|5850.6|5840.6|5854.3|5844.3|5845.9|5835.9|249
1592581500000|2020-06-19 15:45:00|5850.9|5840.9|5853.4|5843.4|5856.4|5846.4|5850.6|5840.6|175
1592581800000|2020-06-19 15:50:00|5853.1|5843.1|5847.6|5837.6|5853.1|5843.1|5847.6|5837.6|97
1592582100000|2020-06-19 15:55:00|5847.5|5837.5|5842.4|5832.4|5848.4|5838.4|5841.6|5831.6|161
1592582400000|2020-06-19 16:00:00|5842.9|5832.9|5840.6|5830.6|5842.9|5832.9|5838.8|5828.8|126
1592582700000|2020-06-19 16:05:00|5840|5830|5831.1|5821.1|5840|5830|5829.3|5819.3|195
1592583000000|2020-06-19 16:10:00|5830.9|5820.9|5823.4|5813.4|5833.1|5823.1|5823.1|5813.1|262
1592583300000|2020-06-19 16:15:00|5823.1|5813.1|5811.6|5801.6|5825.4|5815.4|5811.4|5801.4|327
1592583600000|2020-06-19 16:20:00|5811.4|5801.4|5810.5|5800.5|5819.9|5809.9|5809.3|5799.3|338
1592583900000|2020-06-19 16:25:00|5809.8|5799.8|5809.6|5799.6|5813.1|5803.1|5799.9|5789.9|318
1592584200000|2020-06-19 16:30:00|5809.1|5799.1|5814|5804|5820.3|5810.3|5806.6|5796.6|257
1592584500000|2020-06-19 16:35:00|5814.3|5804.3|5819.6|5809.6|5822.9|5812.9|5814.3|5804.3|194
1592584800000|2020-06-19 16:40:00|5819.9|5809.9|5825.4|5815.4|5825.6|5815.6|5817.3|5807.3|128
1592585100000|2020-06-19 16:45:00|5825.1|5815.1|5826.9|5816.9|5827.4|5817.4|5821.1|5811.1|187
1592585400000|2020-06-19 16:50:00|5826.6|5816.6|5823.5|5813.5|5827.8|5817.8|5823.1|5813.1|91
1592585700000|2020-06-19 16:55:00|5823|5813|5825.8|5815.8|5826.4|5816.4|5821.9|5811.9|164
1592784000000|2020-06-22 00:00:00|5820.3|5804.5|5830.6|5820.6|5830.6|5820.6|5820.1|5804.5|58
1592784300000|2020-06-22 00:05:00|5830.9|5820.9|5833.4|5823.4|5834.4|5824.4|5827.9|5817.9|102
1592784600000|2020-06-22 00:10:00|5833.1|5823.1|5839.1|5829.1|5842.5|5832.5|5829.1|5819.1|133
1592784900000|2020-06-22 00:15:00|5839.4|5829.4|5839|5829|5843.6|5833.6|5839|5829|73
1592785200000|2020-06-22 00:20:00|5838.9|5828.9|5834.8|5824.8|5839.3|5829.3|5833.3|5823.3|45
1592785500000|2020-06-22 00:25:00|5835|5825|5835.1|5825.1|5836.6|5826.6|5832.4|5822.4|49
1592785800000|2020-06-22 00:30:00|5835.4|5825.4|5831.3|5821.3|5840.5|5830.5|5831.3|5821.3|91
1592786100000|2020-06-22 00:35:00|5831|5821|5833.8|5823.8|5835.5|5825.5|5830.4|5820.4|95
1592786400000|2020-06-22 00:40:00|5833.6|5823.6|5834.5|5824.5|5836.5|5826.5|5832|5822|75
1592786700000|2020-06-22 00:45:00|5834.6|5824.6|5837.6|5827.6|5838.4|5828.4|5834.6|5824.6|59
1592787000000|2020-06-22 00:50:00|5837.4|5827.4|5834.5|5824.5|5837.4|5827.4|5834.5|5824.5|74
1592787300000|2020-06-22 00:55:00|5834.4|5824.4|5837.1|5827.1|5838.5|5828.5|5834.4|5824.4|64
1592787600000|2020-06-22 01:00:00|5837|5827|5849.1|5839.1|5853|5843|5832.9|5822.9|335
1592787900000|2020-06-22 01:05:00|5849.4|5839.4|5840|5830|5851.4|5841.4|5839|5829|324
1592788200000|2020-06-22 01:10:00|5839.8|5829.8|5850|5840|5851.6|5841.6|5839.8|5829.8|180
1592788500000|2020-06-22 01:15:00|5850.3|5840.3|5858.8|5848.8|5859.6|5849.6|5850.3|5840.3|169
1592788800000|2020-06-22 01:20:00|5858.9|5848.9|5862.3|5852.3|5862.5|5852.5|5858|5848|248
1592789100000|2020-06-22 01:25:00|5862|5852|5859|5849|5862|5852|5856.1|5846.1|153
1592789400000|2020-06-22 01:30:00|5859.4|5849.4|5860.1|5850.1|5862.1|5852.1|5855.8|5845.8|197
1592789700000|2020-06-22 01:35:00|5859.6|5849.6|5865.3|5855.3|5869.5|5859.5|5859.6|5849.6|187
1592790000000|2020-06-22 01:40:00|5865.5|5855.5|5865.3|5855.3|5866.6|5856.6|5862.8|5852.8|119
1592790300000|2020-06-22 01:45:00|5865.5|5855.5|5856.5|5846.5|5867.5|5857.5|5856.5|5846.5|158
1592790600000|2020-06-22 01:50:00|5856.8|5846.8|5851.9|5841.9|5856.8|5846.8|5851|5841|159
1592790900000|2020-06-22 01:55:00|5851.6|5841.6|5846.6|5836.6|5854|5844|5845.4|5835.4|141
1592791200000|2020-06-22 02:00:00|5846.4|5836.4|5852.6|5842.6|5853.1|5843.1|5845.4|5835.4|139
1592791500000|2020-06-22 02:05:00|5852.1|5842.1|5853.9|5843.9|5853.9|5843.9|5848.5|5838.5|91
1592791800000|2020-06-22 02:10:00|5853.8|5843.8|5852.4|5842.4|5855.4|5845.4|5851.6|5841.6|79
1592792100000|2020-06-22 02:15:00|5852.6|5842.6|5853.6|5843.6|5854.6|5844.6|5851.9|5841.9|102
1592792400000|2020-06-22 02:20:00|5853.9|5843.9|5852.9|5842.9|5854.9|5844.9|5852.4|5842.4|60
1592792700000|2020-06-22 02:25:00|5852.8|5842.8|5854.4|5844.4|5855.3|5845.3|5852.8|5842.8|87
1592793000000|2020-06-22 02:30:00|5854|5844|5856.4|5846.4|5857.5|5847.5|5849.9|5839.9|124
1592793300000|2020-06-22 02:35:00|5856.1|5846.1|5861.6|5851.6|5861.9|5851.9|5855.9|5845.9|105
1592793600000|2020-06-22 02:40:00|5861.9|5851.9|5855|5845|5862.1|5852.1|5855|5845|120
1592793900000|2020-06-22 02:45:00|5855.3|5845.3|5855.4|5845.4|5855.8|5845.8|5852.6|5842.6|123
1592794200000|2020-06-22 02:50:00|5855.1|5845.1|5856.3|5846.3|5857.5|5847.5|5854.4|5844.4|59
1592794500000|2020-06-22 02:55:00|5855.6|5845.6|5856.6|5846.6|5857.4|5847.4|5853.8|5843.8|81
1592794800000|2020-06-22 03:00:00|5856.4|5846.4|5854|5844|5856.4|5846.4|5850.4|5840.4|103
1592795100000|2020-06-22 03:05:00|5854.3|5844.3|5857.1|5847.1|5857.1|5847.1|5852.5|5842.5|105
1592795400000|2020-06-22 03:10:00|5857|5847|5856.6|5846.6|5857.9|5847.9|5855|5845|103
1592795700000|2020-06-22 03:15:00|5856.4|5846.4|5855.4|5845.4|5857.6|5847.6|5855|5845|53
1592796000000|2020-06-22 03:20:00|5855.1|5845.1|5857.6|5847.6|5857.9|5847.9|5854.9|5844.9|81
1592796300000|2020-06-22 03:25:00|5857.4|5847.4|5856.3|5846.3|5857.9|5847.9|5855.8|5845.8|73
1592796600000|2020-06-22 03:30:00|5856.1|5846.1|5860.9|5850.9|5862.9|5852.9|5856.1|5846.1|94
1592796900000|2020-06-22 03:35:00|5860.6|5850.6|5858.6|5848.6|5860.6|5850.6|5857.6|5847.6|48
1592797200000|2020-06-22 03:40:00|5858.9|5848.9|5858.6|5848.6|5859.9|5849.9|5858.3|5848.3|32
1592797500000|2020-06-22 03:45:00|5858.5|5848.5|5856.4|5846.4|5858.5|5848.5|5855.6|5845.6|18
1592797800000|2020-06-22 03:50:00|5856.1|5846.1|5857.6|5847.6|5857.8|5847.8|5855.5|5845.5|40
1592798100000|2020-06-22 03:55:00|5857.4|5847.4|5856.4|5846.4|5857.4|5847.4|5855.6|5845.6|41
1592798400000|2020-06-22 04:00:00|5855.9|5845.9|5858.1|5848.1|5860.6|5850.6|5855.9|5845.9|76
1592798700000|2020-06-22 04:05:00|5857.9|5847.9|5859.3|5849.3|5859.5|5849.5|5857.1|5847.1|51
1592799000000|2020-06-22 04:10:00|5859.6|5849.6|5859.1|5849.1|5860.6|5850.6|5858.4|5848.4|43
1592799300000|2020-06-22 04:15:00|5858.9|5848.9|5862.4|5852.4|5862.4|5852.4|5858.9|5848.9|38
1592799600000|2020-06-22 04:20:00|5862.6|5852.6|5859.5|5849.5|5862.6|5852.6|5859.5|5849.5|35
1592799900000|2020-06-22 04:25:00|5859.3|5849.3|5861.3|5851.3|5861.4|5851.4|5859.3|5849.3|24
1592800200000|2020-06-22 04:30:00|5861.1|5851.1|5858.9|5848.9|5861.5|5851.5|5858.9|5848.9|38
1592800500000|2020-06-22 04:35:00|5859.1|5849.1|5857.9|5847.9|5859.9|5849.9|5857.9|5847.9|30
1592800800000|2020-06-22 04:40:00|5857.8|5847.8|5856.9|5846.9|5858.1|5848.1|5856.4|5846.4|25
1592801100000|2020-06-22 04:45:00|5856.8|5846.8|5854.5|5844.5|5857.8|5847.8|5853.6|5843.6|33
1592801400000|2020-06-22 04:50:00|5854.8|5844.8|5854.6|5844.6|5855.9|5845.9|5854.3|5844.3|39
1592801700000|2020-06-22 04:55:00|5854.9|5844.9|5853.5|5843.5|5854.9|5844.9|5853.1|5843.1|62
1592802000000|2020-06-22 05:00:00|5853.4|5843.4|5856.5|5846.5|5856.5|5846.5|5851.6|5841.6|67
1592802300000|2020-06-22 05:05:00|5856.3|5846.3|5851.9|5841.9|5856.3|5846.3|5851.5|5841.5|63
1592802600000|2020-06-22 05:10:00|5851.8|5841.8|5852.9|5842.9|5854.4|5844.4|5851.3|5841.3|77
1592802900000|2020-06-22 05:15:00|5853.1|5843.1|5857.4|5847.4|5858.5|5848.5|5852.9|5842.9|51
1592803200000|2020-06-22 05:20:00|5857.6|5847.6|5855.1|5845.1|5859.1|5849.1|5854.9|5844.9|43
1592803500000|2020-06-22 05:25:00|5855.6|5845.6|5857.9|5847.9|5857.9|5847.9|5854.9|5844.9|37
1592803800000|2020-06-22 05:30:00|5858.1|5848.1|5853.6|5843.6|5859.3|5849.3|5847.6|5837.6|144
1592804100000|2020-06-22 05:35:00|5853.8|5843.8|5844|5834|5854.4|5844.4|5844|5834|115
1592804400000|2020-06-22 05:40:00|5843.6|5833.6|5844.3|5834.3|5847.5|5837.5|5842.9|5832.9|86
1592804700000|2020-06-22 05:45:00|5844.6|5834.6|5839.4|5829.4|5845.9|5835.9|5836.9|5826.9|134
1592805000000|2020-06-22 05:50:00|5839.3|5829.3|5840.9|5830.9|5842.1|5832.1|5836.1|5826.1|138
1592805300000|2020-06-22 05:55:00|5841.1|5831.1|5839|5829|5842.6|5832.6|5838.9|5828.9|85
1592805600000|2020-06-22 06:00:00|5838.4|5828.4|5827.8|5817.8|5838.4|5828.4|5826.4|5816.4|216
1592805900000|2020-06-22 06:05:00|5827.6|5817.6|5827.9|5817.9|5830.1|5820.1|5823.9|5813.9|196
1592806200000|2020-06-22 06:10:00|5827.5|5817.5|5825.1|5815.1|5828.9|5818.9|5824.5|5814.5|153
1592806500000|2020-06-22 06:15:00|5825|5815|5830.5|5820.5|5830.5|5820.5|5823.6|5813.6|78
1592806800000|2020-06-22 06:20:00|5830.6|5820.6|5831.4|5821.4|5835.1|5825.1|5827.3|5817.3|142
1592807100000|2020-06-22 06:25:00|5831.6|5821.6|5834.3|5824.3|5836.4|5826.4|5831.6|5821.6|123
1592807400000|2020-06-22 06:30:00|5834.1|5824.1|5837|5827|5837.6|5827.6|5832.4|5822.4|141
1592807700000|2020-06-22 06:35:00|5837.4|5827.4|5839.6|5829.6|5841|5831|5837.1|5827.1|91
1592808000000|2020-06-22 06:40:00|5839.4|5829.4|5841.4|5831.4|5841.8|5831.8|5835.5|5825.5|110
1592808300000|2020-06-22 06:45:00|5841.5|5831.5|5842.5|5832.5|5843.3|5833.3|5839.8|5829.8|134
1592808600000|2020-06-22 06:50:00|5842.3|5832.3|5846.3|5836.3|5846.3|5836.3|5841.6|5831.6|122
1592808900000|2020-06-22 06:55:00|5846.4|5836.4|5851.4|5841.4|5851.4|5841.4|5845.9|5835.9|178
1592809200000|2020-06-22 07:00:00|5852.4|5842.4|5851.3|5841.3|5855.5|5845.5|5848.8|5838.8|190
1592809500000|2020-06-22 07:05:00|5851.1|5841.1|5845.4|5835.4|5852.8|5842.8|5844.8|5834.8|150
1592809800000|2020-06-22 07:10:00|5845.1|5835.1|5853.1|5843.1|5853.9|5843.9|5843.3|5833.3|157
1592810100000|2020-06-22 07:15:00|5852.9|5842.9|5856.8|5846.8|5856.9|5846.9|5851|5841|99
1592810400000|2020-06-22 07:20:00|5856.9|5846.9|5855.9|5845.9|5859.5|5849.5|5855.6|5845.6|138
1592810700000|2020-06-22 07:25:00|5855.6|5845.6|5866.9|5856.9|5867.4|5857.4|5854.6|5844.6|181
1592811000000|2020-06-22 07:30:00|5866.6|5856.6|5871.5|5861.5|5873.5|5863.5|5866.1|5856.1|180
1592811300000|2020-06-22 07:35:00|5871.8|5861.8|5870.4|5860.4|5873.3|5863.3|5869.9|5859.9|127
1592811600000|2020-06-22 07:40:00|5870.9|5860.9|5869.9|5859.9|5871.6|5861.6|5868.5|5858.5|147
1592811900000|2020-06-22 07:45:00|5869.6|5859.6|5870.1|5860.1|5871.6|5861.6|5869.1|5859.1|104
1592812200000|2020-06-22 07:50:00|5870.4|5860.4|5874.6|5864.6|5877.9|5867.9|5870.1|5860.1|165
1592812500000|2020-06-22 07:55:00|5874.5|5864.5|5877|5867|5879.9|5869.9|5874.5|5864.5|103
1592812800000|2020-06-22 08:00:00|5876.6|5866.6|5880.1|5870.1|5883.6|5873.6|5875.4|5865.4|149
1592813100000|2020-06-22 08:05:00|5880.8|5870.8|5883.3|5873.3|5883.8|5873.8|5880.8|5870.8|106
1592813400000|2020-06-22 08:10:00|5883.1|5873.1|5874.1|5864.1|5883.1|5873.1|5874.1|5864.1|107
1592813700000|2020-06-22 08:15:00|5874.3|5864.3|5876|5866|5877.1|5867.1|5871.3|5861.3|119
1592814000000|2020-06-22 08:20:00|5875.9|5865.9|5874.6|5864.6|5876.8|5866.8|5873.6|5863.6|90
1592814300000|2020-06-22 08:25:00|5874.5|5864.5|5868|5858|5874.5|5864.5|5865.9|5855.9|102
1592814600000|2020-06-22 08:30:00|5868.1|5858.1|5868.9|5858.9|5869.9|5859.9|5866|5856|108
1592814900000|2020-06-22 08:35:00|5869.3|5859.3|5872.1|5862.1|5874.1|5864.1|5869.3|5859.3|83
1592815200000|2020-06-22 08:40:00|5872.4|5862.4|5872.1|5862.1|5874.6|5864.6|5870.4|5860.4|86
1592815500000|2020-06-22 08:45:00|5872.4|5862.4|5870.9|5860.9|5872.8|5862.8|5869.6|5859.6|94
1592815800000|2020-06-22 08:50:00|5871|5861|5872.5|5862.5|5873.9|5863.9|5870.4|5860.4|83
1592816100000|2020-06-22 08:55:00|5872.1|5862.1|5870.9|5860.9|5872.4|5862.4|5866.9|5856.9|83
1592816400000|2020-06-22 09:00:00|5870.6|5860.6|5875.9|5865.9|5875.9|5865.9|5870.1|5860.1|90
1592816700000|2020-06-22 09:05:00|5876.1|5866.1|5874.1|5864.1|5876.4|5866.4|5874|5864|76
1592817000000|2020-06-22 09:10:00|5874.4|5864.4|5870.4|5860.4|5874.4|5864.4|5869.6|5859.6|69
1592817300000|2020-06-22 09:15:00|5870.6|5860.6|5868.9|5858.9|5871|5861|5868.1|5858.1|69
1592817600000|2020-06-22 09:20:00|5868.6|5858.6|5868.6|5858.6|5870.1|5860.1|5867|5857|63
1592817900000|2020-06-22 09:25:00|5868.4|5858.4|5868.6|5858.6|5869.6|5859.6|5867.3|5857.3|62
1592818200000|2020-06-22 09:30:00|5868.9|5858.9|5864.3|5854.3|5869.4|5859.4|5863.9|5853.9|73
1592818500000|2020-06-22 09:35:00|5864.4|5854.4|5863.1|5853.1|5867.1|5857.1|5862.9|5852.9|114
1592818800000|2020-06-22 09:40:00|5863.4|5853.4|5861.9|5851.9|5864.6|5854.6|5860.9|5850.9|101
1592819100000|2020-06-22 09:45:00|5862.1|5852.1|5865.9|5855.9|5867.3|5857.3|5862.1|5852.1|85
1592819400000|2020-06-22 09:50:00|5866.1|5856.1|5863.1|5853.1|5866.1|5856.1|5862.4|5852.4|76
1592819700000|2020-06-22 09:55:00|5863.4|5853.4|5862|5852|5863.8|5853.8|5859.5|5849.5|80
1592820000000|2020-06-22 10:00:00|5862.3|5852.3|5863.5|5853.5|5863.6|5853.6|5859.4|5849.4|106
1592820300000|2020-06-22 10:05:00|5863.6|5853.6|5863.4|5853.4|5866.3|5856.3|5863.4|5853.4|76
1592820600000|2020-06-22 10:10:00|5863.3|5853.3|5859.5|5849.5|5863.9|5853.9|5859.5|5849.5|90
1592820900000|2020-06-22 10:15:00|5859.6|5849.6|5861.9|5851.9|5863.1|5853.1|5858.9|5848.9|67
1592821200000|2020-06-22 10:20:00|5861.6|5851.6|5861.3|5851.3|5862.5|5852.5|5859.6|5849.6|68
1592821500000|2020-06-22 10:25:00|5861.1|5851.1|5859.8|5849.8|5861.1|5851.1|5858.1|5848.1|55
1592821800000|2020-06-22 10:30:00|5858.9|5848.9|5861.5|5851.5|5862.6|5852.6|5858.4|5848.4|67
1592822100000|2020-06-22 10:35:00|5861.8|5851.8|5863.1|5853.1|5863.8|5853.8|5861.4|5851.4|57
1592822400000|2020-06-22 10:40:00|5863|5853|5864.8|5854.8|5866.9|5856.9|5863|5853|48
1592822700000|2020-06-22 10:45:00|5864.6|5854.6|5863.6|5853.6|5864.6|5854.6|5862.6|5852.6|49
1592823000000|2020-06-22 10:50:00|5863.4|5853.4|5859.8|5849.8|5864.3|5854.3|5859.1|5849.1|89
1592823300000|2020-06-22 10:55:00|5860.1|5850.1|5859.3|5849.3|5861.1|5851.1|5858.6|5848.6|69
1592823600000|2020-06-22 11:00:00|5859.4|5849.4|5858.1|5848.1|5861.9|5851.9|5857.6|5847.6|103
1592823900000|2020-06-22 11:05:00|5857.9|5847.9|5857|5847|5859.1|5849.1|5856.1|5846.1|81
1592824200000|2020-06-22 11:10:00|5857.3|5847.3|5857.6|5847.6|5859.1|5849.1|5856.4|5846.4|53
1592824500000|2020-06-22 11:15:00|5857.8|5847.8|5855.9|5845.9|5859|5849|5855.5|5845.5|60
1592824800000|2020-06-22 11:20:00|5855.6|5845.6|5855|5845|5855.6|5845.6|5852.4|5842.4|57
1592825100000|2020-06-22 11:25:00|5855.1|5845.1|5856.8|5846.8|5857.1|5847.1|5853.4|5843.4|55
1592825400000|2020-06-22 11:30:00|5856.5|5846.5|5851.4|5841.4|5857.6|5847.6|5849.1|5839.1|179
1592825700000|2020-06-22 11:35:00|5851.6|5841.6|5860.6|5850.6|5860.6|5850.6|5851.6|5841.6|87
1592826000000|2020-06-22 11:40:00|5860.9|5850.9|5866.8|5856.8|5868.3|5858.3|5860.1|5850.1|87
1592826300000|2020-06-22 11:45:00|5866.6|5856.6|5871.1|5861.1|5871.9|5861.9|5866|5856|79
1592826600000|2020-06-22 11:50:00|5871.4|5861.4|5871.6|5861.6|5872.3|5862.3|5869.1|5859.1|82
1592826900000|2020-06-22 11:55:00|5871.9|5861.9|5871.6|5861.6|5873.3|5863.3|5869.1|5859.1|83
1592827200000|2020-06-22 12:00:00|5871.4|5861.4|5869.1|5859.1|5874.1|5864.1|5868.4|5858.4|126
1592827500000|2020-06-22 12:05:00|5869.4|5859.4|5868.6|5858.6|5870.9|5860.9|5865.9|5855.9|94
1592827800000|2020-06-22 12:10:00|5868.9|5858.9|5869.5|5859.5|5873.3|5863.3|5864.6|5854.6|98
1592828100000|2020-06-22 12:15:00|5869.3|5859.3|5873.3|5863.3|5874.6|5864.6|5868.1|5858.1|88
1592828400000|2020-06-22 12:20:00|5873.1|5863.1|5870.6|5860.6|5873.9|5863.9|5869.5|5859.5|86
1592828700000|2020-06-22 12:25:00|5870.8|5860.8|5869.9|5859.9|5870.8|5860.8|5868.6|5858.6|80
1592829000000|2020-06-22 12:30:00|5870|5860|5871.6|5861.6|5873.1|5863.1|5865.9|5855.9|112
1592829300000|2020-06-22 12:35:00|5872.1|5862.1|5874.1|5864.1|5876|5866|5870.9|5860.9|122
1592829600000|2020-06-22 12:40:00|5874.3|5864.3|5871.9|5861.9|5876.1|5866.1|5871|5861|97
1592829900000|2020-06-22 12:45:00|5872.1|5862.1|5866|5856|5874.4|5864.4|5865.4|5855.4|130
1592830200000|2020-06-22 12:50:00|5866.1|5856.1|5867.4|5857.4|5873.1|5863.1|5865.9|5855.9|97
1592830500000|2020-06-22 12:55:00|5867.5|5857.5|5869.4|5859.4|5872.4|5862.4|5867.5|5857.5|69
1592830800000|2020-06-22 13:00:00|5869.3|5859.3|5885.6|5875.6|5891.5|5881.5|5869.1|5859.1|316
1592831100000|2020-06-22 13:05:00|5885.9|5875.9|5887.1|5877.1|5890.5|5880.5|5882|5872|249
1592831400000|2020-06-22 13:10:00|5887.3|5877.3|5882.4|5872.4|5890.6|5880.6|5880.5|5870.5|171
1592831700000|2020-06-22 13:15:00|5882.6|5872.6|5888.1|5878.1|5888.5|5878.5|5880.9|5870.9|139
1592832000000|2020-06-22 13:20:00|5887.9|5877.9|5881.9|5871.9|5890.1|5880.1|5881.4|5871.4|165
1592832300000|2020-06-22 13:25:00|5882.1|5872.1|5882.8|5872.8|5886.6|5876.6|5881.1|5871.1|196
1592832600000|2020-06-22 13:30:00|5882.4|5872.4|5879.9|5869.9|5883.8|5873.8|5874.8|5864.8|366
1592832900000|2020-06-22 13:35:00|5880.1|5870.1|5884.8|5874.8|5887.6|5877.6|5880.1|5870.1|283
1592833200000|2020-06-22 13:40:00|5884.5|5874.5|5886.4|5876.4|5887.3|5877.3|5882|5872|284
1592833500000|2020-06-22 13:45:00|5886.3|5876.3|5893.9|5883.9|5897.6|5887.6|5885.9|5875.9|271
1592833800000|2020-06-22 13:50:00|5894.1|5884.1|5895.4|5885.4|5896.9|5886.9|5892.4|5882.4|264
1592834100000|2020-06-22 13:55:00|5895.1|5885.1|5895.1|5885.1|5896.9|5886.9|5894.1|5884.1|214
1592834400000|2020-06-22 14:00:00|5894.9|5884.9|5900.1|5890.1|5902.4|5892.4|5892.6|5882.6|258
1592834700000|2020-06-22 14:05:00|5899.9|5889.9|5903.4|5893.4|5904.5|5894.5|5898.6|5888.6|185
1592835000000|2020-06-22 14:10:00|5903.6|5893.6|5899.6|5889.6|5904.6|5894.6|5899.1|5889.1|220
1592835300000|2020-06-22 14:15:00|5899.9|5889.9|5904.4|5894.4|5904.9|5894.9|5899.1|5889.1|222
1592835600000|2020-06-22 14:20:00|5904.1|5894.1|5905.4|5895.4|5906.3|5896.3|5902.4|5892.4|170
1592835900000|2020-06-22 14:25:00|5905.1|5895.1|5895.4|5885.4|5905.4|5895.4|5895.3|5885.3|178
1592836200000|2020-06-22 14:30:00|5895.5|5885.5|5901.1|5891.1|5901.1|5891.1|5894.4|5884.4|147
1592836500000|2020-06-22 14:35:00|5901.3|5891.3|5902.8|5892.8|5903.1|5893.1|5899.4|5889.4|117
1592836800000|2020-06-22 14:40:00|5902.9|5892.9|5903.9|5893.9|5904.5|5894.5|5896.9|5886.9|142
1592837100000|2020-06-22 14:45:00|5904.1|5894.1|5894.5|5884.5|5905.6|5895.6|5890.6|5880.6|172
1592837400000|2020-06-22 14:50:00|5894.6|5884.6|5893.6|5883.6|5897.9|5887.9|5891.6|5881.6|155
1592837700000|2020-06-22 14:55:00|5893.4|5883.4|5888.6|5878.6|5894.4|5884.4|5883.6|5873.6|190
1592838000000|2020-06-22 15:00:00|5880.6|5870.6|5878.6|5868.6|5881.8|5871.8|5878.4|5868.4|110
1592838300000|2020-06-22 15:05:00|5878.9|5868.9|5880.1|5870.1|5881.1|5871.1|5877.1|5867.1|147
1592838600000|2020-06-22 15:10:00|5880.5|5870.5|5884.1|5874.1|5884.1|5874.1|5879.9|5869.9|111
1592838900000|2020-06-22 15:15:00|5884.3|5874.3|5883.4|5873.4|5889.4|5879.4|5883.1|5873.1|122
1592839200000|2020-06-22 15:20:00|5883.3|5873.3|5885.1|5875.1|5886|5876|5881.8|5871.8|121
1592839500000|2020-06-22 15:25:00|5884.9|5874.9|5885.4|5875.4|5887.5|5877.5|5882.4|5872.4|72
1592839800000|2020-06-22 15:30:00|5885.6|5875.6|5886.1|5876.1|5887.6|5877.6|5885.4|5875.4|93
1592840100000|2020-06-22 15:35:00|5885.9|5875.9|5882.4|5872.4|5885.9|5875.9|5882.4|5872.4|103
1592840400000|2020-06-22 15:40:00|5882.1|5872.1|5883.4|5873.4|5884.4|5874.4|5880.1|5870.1|65
1592840700000|2020-06-22 15:45:00|5883.6|5873.6|5883.4|5873.4|5889.1|5879.1|5881.4|5871.4|127
1592841000000|2020-06-22 15:50:00|5883.5|5873.5|5879.6|5869.6|5884.3|5874.3|5878.1|5868.1|82
1592841300000|2020-06-22 15:55:00|5879.9|5869.9|5881.9|5871.9|5884.3|5874.3|5879.9|5869.9|114
1592841600000|2020-06-22 16:00:00|5882|5872|5884.4|5874.4|5884.5|5874.5|5879.5|5869.5|113
1592841900000|2020-06-22 16:05:00|5884.1|5874.1|5885.1|5875.1|5886.1|5876.1|5883.4|5873.4|98
1592842200000|2020-06-22 16:10:00|5884.9|5874.9|5886.4|5876.4|5887|5877|5883.4|5873.4|111
1592842500000|2020-06-22 16:15:00|5886|5876|5890.3|5880.3|5890.9|5880.9|5885.3|5875.3|114
1592842800000|2020-06-22 16:20:00|5890.4|5880.4|5885.5|5875.5|5890.4|5880.4|5885.3|5875.3|108
1592843100000|2020-06-22 16:25:00|5885.3|5875.3|5885.5|5875.5|5885.8|5875.8|5881.8|5871.8|90
1592843400000|2020-06-22 16:30:00|5885.3|5875.3|5882.8|5872.8|5885.3|5875.3|5882.6|5872.6|76
1592843700000|2020-06-22 16:35:00|5882.9|5872.9|5882.9|5872.9|5883.4|5873.4|5880.8|5870.8|85
1592844000000|2020-06-22 16:40:00|5882.4|5872.4|5883.6|5873.6|5884|5874|5880.4|5870.4|146
1592844300000|2020-06-22 16:45:00|5883.8|5873.8|5890|5880|5892.1|5882.1|5883.4|5873.4|190
1592844600000|2020-06-22 16:50:00|5890.4|5880.4|5894.4|5884.4|5894.6|5884.6|5890|5880|60
1592844900000|2020-06-22 16:55:00|5893.6|5883.6|5893.6|5883.6|5894.6|5884.6|5889.1|5879.1|155
1592870400000|2020-06-23 00:00:00|5911.6|5901.6|5910.3|5900.3|5913.3|5903.3|5909.3|5899.3|59
1592870700000|2020-06-23 00:05:00|5909.9|5899.9|5910.6|5900.6|5911.8|5901.8|5908.4|5898.4|77
1592871000000|2020-06-23 00:10:00|5910.5|5900.5|5908.6|5898.6|5910.5|5900.5|5908.3|5898.3|33
1592871300000|2020-06-23 00:15:00|5908.9|5898.9|5909.4|5899.4|5912.1|5902.1|5907.5|5897.5|64
1592871600000|2020-06-23 00:20:00|5909.8|5899.8|5908.6|5898.6|5910.8|5900.8|5906.6|5896.6|58
1592871900000|2020-06-23 00:25:00|5908.9|5898.9|5910.8|5900.8|5911.9|5901.9|5907.3|5897.3|47
1592872200000|2020-06-23 00:30:00|5910.9|5900.9|5906.5|5896.5|5911.6|5901.6|5905.9|5895.9|81
1592872500000|2020-06-23 00:35:00|5907|5897|5903.1|5893.1|5907|5897|5902.3|5892.3|84
1592872800000|2020-06-23 00:40:00|5903.5|5893.5|5905.4|5895.4|5905.6|5895.6|5902.5|5892.5|46
1592873100000|2020-06-23 00:45:00|5906|5896|5907.3|5897.3|5907.8|5897.8|5905.1|5895.1|30
1592873400000|2020-06-23 00:50:00|5907.5|5897.5|5908.4|5898.4|5908.8|5898.8|5906.9|5896.9|24
1592873700000|2020-06-23 00:55:00|5908|5898|5907.3|5897.3|5908.5|5898.5|5906.1|5896.1|56
1592874000000|2020-06-23 01:00:00|5906.4|5896.4|5900.9|5890.9|5906.6|5896.6|5897.8|5887.8|246
1592874300000|2020-06-23 01:05:00|5901.4|5891.4|5892.8|5882.8|5901.6|5891.6|5891.4|5881.4|126
1592874600000|2020-06-23 01:10:00|5892.5|5882.5|5863.8|5853.8|5893.5|5883.5|5863.6|5853.6|321
1592874900000|2020-06-23 01:15:00|5864.3|5854.3|5863.8|5853.8|5866.5|5856.5|5856.5|5846.5|379
1592875200000|2020-06-23 01:20:00|5863.4|5853.4|5846.4|5836.4|5863.4|5853.4|5845.3|5835.3|473
1592875500000|2020-06-23 01:25:00|5846.1|5836.1|5843.5|5833.5|5855.8|5845.8|5839.4|5829.4|425
1592875800000|2020-06-23 01:30:00|5844.3|5834.3|5853.9|5843.9|5856.9|5846.9|5842.8|5832.8|331
1592876100000|2020-06-23 01:35:00|5854.6|5844.6|5839.4|5829.4|5855.9|5845.9|5835.8|5825.8|302
1592876400000|2020-06-23 01:40:00|5839.3|5829.3|5833.3|5823.3|5842.3|5832.3|5831|5821|318
1592876700000|2020-06-23 01:45:00|5832.9|5822.9|5835.5|5825.5|5841|5831|5827.3|5817.3|287
1592877000000|2020-06-23 01:50:00|5835.4|5825.4|5847.6|5837.6|5855.3|5845.3|5829.8|5819.8|342
1592877300000|2020-06-23 01:55:00|5849.5|5839.5|5865.6|5855.6|5865.6|5855.6|5845.4|5835.4|290
1592877600000|2020-06-23 02:00:00|5866.3|5856.3|5867.6|5857.6|5876|5866|5865.9|5855.9|381
1592877900000|2020-06-23 02:05:00|5868|5858|5871.3|5861.3|5871.6|5861.6|5861.1|5851.1|292
1592878200000|2020-06-23 02:10:00|5871.4|5861.4|5871.6|5861.6|5873.3|5863.3|5867.9|5857.9|229
1592878500000|2020-06-23 02:15:00|5871.9|5861.9|5878.5|5868.5|5879.1|5869.1|5870.1|5860.1|174
1592878800000|2020-06-23 02:20:00|5878.3|5868.3|5887.9|5877.9|5888.1|5878.1|5876.4|5866.4|170
1592879100000|2020-06-23 02:25:00|5888.1|5878.1|5879.4|5869.4|5889.3|5879.3|5878.8|5868.8|155
1592879400000|2020-06-23 02:30:00|5879.5|5869.5|5876.3|5866.3|5887.8|5877.8|5873.6|5863.6|295
1592879700000|2020-06-23 02:35:00|5876.5|5866.5|5878.4|5868.4|5879.6|5869.6|5876.1|5866.1|159
1592880000000|2020-06-23 02:40:00|5879|5869|5873.3|5863.3|5879.5|5869.5|5871.9|5861.9|124
1592880300000|2020-06-23 02:45:00|5873.1|5863.1|5877.1|5867.1|5879.3|5869.3|5872|5862|144
1592880600000|2020-06-23 02:50:00|5877|5867|5874.6|5864.6|5878.5|5868.5|5873.1|5863.1|132
1592880900000|2020-06-23 02:55:00|5874.5|5864.5|5877.4|5867.4|5879.9|5869.9|5874.4|5864.4|72
1592881200000|2020-06-23 03:00:00|5877.6|5867.6|5875.5|5865.5|5877.9|5867.9|5873.3|5863.3|99
1592881500000|2020-06-23 03:05:00|5875.8|5865.8|5877.4|5867.4|5879.1|5869.1|5875.4|5865.4|90
1592881800000|2020-06-23 03:10:00|5877.1|5867.1|5880.4|5870.4|5880.6|5870.6|5875.1|5865.1|97
1592882100000|2020-06-23 03:15:00|5879.9|5869.9|5878.9|5868.9|5882.4|5872.4|5878.1|5868.1|114
1592882400000|2020-06-23 03:20:00|5879.1|5869.1|5877.6|5867.6|5880.1|5870.1|5876.9|5866.9|69
1592882700000|2020-06-23 03:25:00|5877.9|5867.9|5878|5868|5878.9|5868.9|5876.8|5866.8|50
1592883000000|2020-06-23 03:30:00|5878.1|5868.1|5877.6|5867.6|5879.1|5869.1|5877|5867|58
1592883300000|2020-06-23 03:35:00|5877.5|5867.5|5875.4|5865.4|5877.5|5867.5|5873.6|5863.6|48
1592883600000|2020-06-23 03:40:00|5875.3|5865.3|5875.1|5865.1|5875.5|5865.5|5873.4|5863.4|48
1592883900000|2020-06-23 03:45:00|5875.4|5865.4|5877.5|5867.5|5878.6|5868.6|5875.1|5865.1|62
1592884200000|2020-06-23 03:50:00|5877.3|5867.3|5878.6|5868.6|5879.5|5869.5|5877.1|5867.1|36
1592884500000|2020-06-23 03:55:00|5878.9|5868.9|5877.4|5867.4|5880.1|5870.1|5877.4|5867.4|40
1592884800000|2020-06-23 04:00:00|5877.1|5867.1|5877.4|5867.4|5878.4|5868.4|5874.4|5864.4|77
1592885100000|2020-06-23 04:05:00|5877.1|5867.1|5878.4|5868.4|5878.6|5868.6|5876.4|5866.4|49
1592885400000|2020-06-23 04:10:00|5878.6|5868.6|5877.9|5867.9|5878.9|5868.9|5877.4|5867.4|46
1592885700000|2020-06-23 04:15:00|5878.1|5868.1|5875.6|5865.6|5878.6|5868.6|5875.4|5865.4|38
1592886000000|2020-06-23 04:20:00|5875.9|5865.9|5875.8|5865.8|5877.6|5867.6|5875.6|5865.6|59
1592886300000|2020-06-23 04:25:00|5875.9|5865.9|5876.1|5866.1|5876.9|5866.9|5875.3|5865.3|26
1592886600000|2020-06-23 04:30:00|5876.4|5866.4|5877.4|5867.4|5877.5|5867.5|5875.6|5865.6|25
1592886900000|2020-06-23 04:35:00|5877|5867|5878.6|5868.6|5878.9|5868.9|5877|5867|24
1592887200000|2020-06-23 04:40:00|5878.4|5868.4|5877.6|5867.6|5879|5869|5876.9|5866.9|57
1592887500000|2020-06-23 04:45:00|5877.4|5867.4|5876.6|5866.6|5878.6|5868.6|5875.6|5865.6|53
1592887800000|2020-06-23 04:50:00|5876.9|5866.9|5876.5|5866.5|5877.1|5867.1|5875.1|5865.1|58
1592888100000|2020-06-23 04:55:00|5877.1|5867.1|5875.1|5865.1|5877.4|5867.4|5874.1|5864.1|50
1592888400000|2020-06-23 05:00:00|5874.6|5864.6|5881|5871|5881|5871|5874.6|5864.6|45
1592888700000|2020-06-23 05:05:00|5881.3|5871.3|5883.4|5873.4|5884|5874|5881.3|5871.3|50
1592889000000|2020-06-23 05:10:00|5883.5|5873.5|5883.3|5873.3|5884.3|5874.3|5881.5|5871.5|44
1592889300000|2020-06-23 05:15:00|5883.5|5873.5|5882.4|5872.4|5884.6|5874.6|5881.4|5871.4|49
1592889600000|2020-06-23 05:20:00|5881.8|5871.8|5879.9|5869.9|5882.5|5872.5|5879.9|5869.9|19
1592889900000|2020-06-23 05:25:00|5878.9|5868.9|5878.5|5868.5|5880.6|5870.6|5878.3|5868.3|25
1592890200000|2020-06-23 05:30:00|5878.4|5868.4|5877.9|5867.9|5878.6|5868.6|5873.1|5863.1|89
1592890500000|2020-06-23 05:35:00|5878.1|5868.1|5874.6|5864.6|5879.1|5869.1|5874.1|5864.1|103
1592890800000|2020-06-23 05:40:00|5874.5|5864.5|5860.6|5850.6|5874.8|5864.8|5860.6|5850.6|158
1592891100000|2020-06-23 05:45:00|5860.4|5850.4|5862.3|5852.3|5863.6|5853.6|5858.4|5848.4|197
1592891400000|2020-06-23 05:50:00|5862|5852|5866.3|5856.3|5867.3|5857.3|5859.6|5849.6|126
1592891700000|2020-06-23 05:55:00|5866|5856|5864.4|5854.4|5867.6|5857.6|5864.4|5854.4|106
1592892000000|2020-06-23 06:00:00|5864.8|5854.8|5867.4|5857.4|5869.1|5859.1|5863.3|5853.3|126
1592892300000|2020-06-23 06:05:00|5867.1|5857.1|5867.6|5857.6|5870.1|5860.1|5866.4|5856.4|107
1592892600000|2020-06-23 06:10:00|5867.5|5857.5|5877.1|5867.1|5878.6|5868.6|5867|5857|118
1592892900000|2020-06-23 06:15:00|5877.4|5867.4|5882.4|5872.4|5882.5|5872.5|5876.5|5866.5|192
1592893200000|2020-06-23 06:20:00|5882.6|5872.6|5882.5|5872.5|5885.1|5875.1|5880.4|5870.4|89
1592893500000|2020-06-23 06:25:00|5882.3|5872.3|5878.9|5868.9|5886.1|5876.1|5878.6|5868.6|97
1592893800000|2020-06-23 06:30:00|5878.6|5868.6|5890.5|5880.5|5891.3|5881.3|5877.4|5867.4|188
1592894100000|2020-06-23 06:35:00|5890.4|5880.4|5887.9|5877.9|5892.4|5882.4|5887.1|5877.1|109
1592894400000|2020-06-23 06:40:00|5888.1|5878.1|5888.1|5878.1|5892.3|5882.3|5886.1|5876.1|105
1592894700000|2020-06-23 06:45:00|5888|5878|5888.8|5878.8|5889.5|5879.5|5885.6|5875.6|79
1592895000000|2020-06-23 06:50:00|5889.5|5879.5|5889.6|5879.6|5891.5|5881.5|5888.6|5878.6|52
1592895300000|2020-06-23 06:55:00|5889.4|5879.4|5899.9|5889.9|5900.9|5890.9|5889.4|5879.4|92
1592895600000|2020-06-23 07:00:00|5899.6|5889.6|5895|5885|5900.6|5890.6|5893|5883|181
1592895900000|2020-06-23 07:05:00|5894.8|5884.8|5893.6|5883.6|5896.9|5886.9|5892.8|5882.8|85
1592896200000|2020-06-23 07:10:00|5893.5|5883.5|5896.9|5886.9|5896.9|5886.9|5891.1|5881.1|70
1592896500000|2020-06-23 07:15:00|5897.1|5887.1|5907.9|5897.9|5910.6|5900.6|5897.1|5887.1|210
1592896800000|2020-06-23 07:20:00|5907.8|5897.8|5912.9|5902.9|5912.9|5902.9|5907.8|5897.8|131
1592897100000|2020-06-23 07:25:00|5912.6|5902.6|5917.8|5907.8|5918.4|5908.4|5910.6|5900.6|70
1592897400000|2020-06-23 07:30:00|5918|5908|5916.8|5906.8|5918.1|5908.1|5911.9|5901.9|144
1592897700000|2020-06-23 07:35:00|5917.1|5907.1|5911.5|5901.5|5918.1|5908.1|5911.1|5901.1|108
1592898000000|2020-06-23 07:40:00|5911.6|5901.6|5912.5|5902.5|5914.1|5904.1|5910.5|5900.5|111
1592898300000|2020-06-23 07:45:00|5912.4|5902.4|5914.3|5904.3|5914.6|5904.6|5911|5901|82
1592898600000|2020-06-23 07:50:00|5914.6|5904.6|5918.3|5908.3|5919.1|5909.1|5913.1|5903.1|61
1592898900000|2020-06-23 07:55:00|5918.5|5908.5|5921.3|5911.3|5922.6|5912.6|5918.4|5908.4|100
1592899200000|2020-06-23 08:00:00|5921.4|5911.4|5914.1|5904.1|5921.9|5911.9|5913.6|5903.6|83
1592899500000|2020-06-23 08:05:00|5914.4|5904.4|5916.1|5906.1|5917.4|5907.4|5914.1|5904.1|111
1592899800000|2020-06-23 08:10:00|5915.9|5905.9|5912.1|5902.1|5916.9|5906.9|5910.4|5900.4|82
1592900100000|2020-06-23 08:15:00|5912.4|5902.4|5913.9|5903.9|5916.6|5906.6|5912.1|5902.1|97
1592900400000|2020-06-23 08:20:00|5913.8|5903.8|5909.4|5899.4|5913.9|5903.9|5909.4|5899.4|49
1592900700000|2020-06-23 08:25:00|5909.6|5899.6|5912.1|5902.1|5913.4|5903.4|5909.6|5899.6|120
1592901000000|2020-06-23 08:30:00|5912.5|5902.5|5910.6|5900.6|5914.9|5904.9|5909.6|5899.6|90
1592901300000|2020-06-23 08:35:00|5910.9|5900.9|5909.8|5899.8|5910.9|5900.9|5906.4|5896.4|114
1592901600000|2020-06-23 08:40:00|5909.4|5899.4|5910.1|5900.1|5911.6|5901.6|5906.9|5896.9|86
1592901900000|2020-06-23 08:45:00|5910.3|5900.3|5896.4|5886.4|5910.9|5900.9|5896.4|5886.4|106
1592902200000|2020-06-23 08:50:00|5896.6|5886.6|5902.9|5892.9|5904.4|5894.4|5896.1|5886.1|99
1592902500000|2020-06-23 08:55:00|5903.6|5893.6|5900.9|5890.9|5906.4|5896.4|5900.1|5890.1|63
1592902800000|2020-06-23 09:00:00|5900.6|5890.6|5900.9|5890.9|5901.4|5891.4|5897.6|5887.6|74
1592903100000|2020-06-23 09:05:00|5901|5891|5902.4|5892.4|5904.3|5894.3|5900.5|5890.5|59
1592903400000|2020-06-23 09:10:00|5902.1|5892.1|5898.9|5888.9|5903.6|5893.6|5898.9|5888.9|94
1592903700000|2020-06-23 09:15:00|5899.1|5889.1|5901.6|5891.6|5901.8|5891.8|5898|5888|50
1592904000000|2020-06-23 09:20:00|5901.9|5891.9|5902.5|5892.5|5905.1|5895.1|5901|5891|88
1592904300000|2020-06-23 09:25:00|5902.6|5892.6|5902|5892|5902.9|5892.9|5900.9|5890.9|39
1592904600000|2020-06-23 09:30:00|5902.1|5892.1|5910.4|5900.4|5910.8|5900.8|5902.1|5892.1|67
1592904900000|2020-06-23 09:35:00|5910.1|5900.1|5913.5|5903.5|5914.1|5904.1|5908.1|5898.1|90
1592905200000|2020-06-23 09:40:00|5913.4|5903.4|5917.1|5907.1|5918.6|5908.6|5913.4|5903.4|117
1592905500000|2020-06-23 09:45:00|5917|5907|5912.8|5902.8|5917.1|5907.1|5912.8|5902.8|63
1592905800000|2020-06-23 09:50:00|5913.4|5903.4|5910.8|5900.8|5915.5|5905.5|5910|5900|46
1592906100000|2020-06-23 09:55:00|5910.4|5900.4|5911.4|5901.4|5911.9|5901.9|5909.5|5899.5|29
1592906400000|2020-06-23 10:00:00|5911.9|5901.9|5912|5902|5912.8|5902.8|5909.1|5899.1|61
1592906700000|2020-06-23 10:05:00|5912.1|5902.1|5912.6|5902.6|5915.4|5905.4|5912|5902|36
1592907000000|2020-06-23 10:10:00|5912.4|5902.4|5909.9|5899.9|5912.9|5902.9|5907.9|5897.9|56
1592907300000|2020-06-23 10:15:00|5909.6|5899.6|5909.1|5899.1|5910.5|5900.5|5907|5897|85
1592907600000|2020-06-23 10:20:00|5909.8|5899.8|5909.5|5899.5|5910.4|5900.4|5906.9|5896.9|75
1592907900000|2020-06-23 10:25:00|5909.9|5899.9|5909.6|5899.6|5911.5|5901.5|5908.1|5898.1|85
1592908200000|2020-06-23 10:30:00|5909.9|5899.9|5910.5|5900.5|5911.5|5901.5|5908.6|5898.6|77
1592908500000|2020-06-23 10:35:00|5910.4|5900.4|5909.4|5899.4|5910.4|5900.4|5907.1|5897.1|41
1592908800000|2020-06-23 10:40:00|5909.5|5899.5|5909.1|5899.1|5911.9|5901.9|5908|5898|55
1592909100000|2020-06-23 10:45:00|5908.9|5898.9|5910.4|5900.4|5910.6|5900.6|5908|5898|33
1592909400000|2020-06-23 10:50:00|5910.5|5900.5|5910.4|5900.4|5912.1|5902.1|5908.3|5898.3|67
1592909700000|2020-06-23 10:55:00|5910.9|5900.9|5911.4|5901.4|5911.8|5901.8|5909.9|5899.9|24
1592910000000|2020-06-23 11:00:00|5911.1|5901.1|5910.1|5900.1|5911.5|5901.5|5909.1|5899.1|32
1592910300000|2020-06-23 11:05:00|5910|5900|5906.5|5896.5|5910.5|5900.5|5906.5|5896.5|41
1592910600000|2020-06-23 11:10:00|5906.3|5896.3|5910.1|5900.1|5910.9|5900.9|5906.1|5896.1|41
1592910900000|2020-06-23 11:15:00|5910.4|5900.4|5913.6|5903.6|5914.3|5904.3|5910.4|5900.4|45
1592911200000|2020-06-23 11:20:00|5913.9|5903.9|5914.4|5904.4|5914.8|5904.8|5913.4|5903.4|44
1592911500000|2020-06-23 11:25:00|5914.6|5904.6|5916.1|5906.1|5916.5|5906.5|5914.4|5904.4|51
1592911800000|2020-06-23 11:30:00|5915.9|5905.9|5913.3|5903.3|5916.4|5906.4|5911.9|5901.9|143
1592912100000|2020-06-23 11:35:00|5913.4|5903.4|5922.4|5912.4|5923.5|5913.5|5913.4|5903.4|87
1592912400000|2020-06-23 11:40:00|5922.6|5912.6|5922.6|5912.6|5924.4|5914.4|5921.6|5911.6|77
1592912700000|2020-06-23 11:45:00|5922.9|5912.9|5919.6|5909.6|5922.9|5912.9|5918.6|5908.6|45
1592913000000|2020-06-23 11:50:00|5919.9|5909.9|5920.1|5910.1|5921.6|5911.6|5919.6|5909.6|46
1592913300000|2020-06-23 11:55:00|5919.6|5909.6|5918.4|5908.4|5920.6|5910.6|5917.9|5907.9|31
1592913600000|2020-06-23 12:00:00|5918.6|5908.6|5916.9|5906.9|5919.3|5909.3|5914.4|5904.4|57
1592913900000|2020-06-23 12:05:00|5917.1|5907.1|5918.4|5908.4|5919.4|5909.4|5914.5|5904.5|79
1592914200000|2020-06-23 12:10:00|5918.6|5908.6|5918.3|5908.3|5918.9|5908.9|5916.1|5906.1|61
1592914500000|2020-06-23 12:15:00|5918.5|5908.5|5919.9|5909.9|5920.1|5910.1|5917.6|5907.6|52
1592914800000|2020-06-23 12:20:00|5919.6|5909.6|5923.5|5913.5|5923.6|5913.6|5919.6|5909.6|64
1592915100000|2020-06-23 12:25:00|5923.9|5913.9|5923.4|5913.4|5924.1|5914.1|5922.1|5912.1|80
1592915400000|2020-06-23 12:30:00|5923.1|5913.1|5924.6|5914.6|5925.1|5915.1|5921.6|5911.6|88
1592915700000|2020-06-23 12:35:00|5924.9|5914.9|5924.1|5914.1|5925.1|5915.1|5923.1|5913.1|64
1592916000000|2020-06-23 12:40:00|5924.4|5914.4|5923.8|5913.8|5924.4|5914.4|5922.4|5912.4|57
1592916300000|2020-06-23 12:45:00|5923.9|5913.9|5919.6|5909.6|5925.1|5915.1|5919.6|5909.6|67
1592916600000|2020-06-23 12:50:00|5919.4|5909.4|5921.1|5911.1|5921.9|5911.9|5917.8|5907.8|97
1592916900000|2020-06-23 12:55:00|5921.4|5911.4|5918.6|5908.6|5922.4|5912.4|5916.9|5906.9|77
1592917200000|2020-06-23 13:00:00|5918.9|5908.9|5918.5|5908.5|5923.6|5913.6|5914.9|5904.9|242
1592917500000|2020-06-23 13:05:00|5918.6|5908.6|5920.1|5910.1|5923.8|5913.8|5917.6|5907.6|154
1592917800000|2020-06-23 13:10:00|5920.4|5910.4|5913.1|5903.1|5923|5913|5913.1|5903.1|138
1592918100000|2020-06-23 13:15:00|5913.4|5903.4|5912.4|5902.4|5919.1|5909.1|5911.6|5901.6|187
1592918400000|2020-06-23 13:20:00|5912.1|5902.1|5907.5|5897.5|5913.6|5903.6|5904.9|5894.9|196
1592918700000|2020-06-23 13:25:00|5907.3|5897.3|5906.1|5896.1|5911.4|5901.4|5905.9|5895.9|119
1592919000000|2020-06-23 13:30:00|5905.9|5895.9|5910.4|5900.4|5914.1|5904.1|5902.9|5892.9|226
1592919300000|2020-06-23 13:35:00|5910.1|5900.1|5908.4|5898.4|5912.4|5902.4|5908.1|5898.1|191
1592919600000|2020-06-23 13:40:00|5908.6|5898.6|5900.9|5890.9|5909.9|5899.9|5900.8|5890.8|140
1592919900000|2020-06-23 13:45:00|5901|5891|5896.9|5886.9|5905.4|5895.4|5896.4|5886.4|233
1592920200000|2020-06-23 13:50:00|5897.1|5887.1|5890.3|5880.3|5899.9|5889.9|5889.6|5879.6|273
1592920500000|2020-06-23 13:55:00|5890.8|5880.8|5892.4|5882.4|5894.6|5884.6|5890.6|5880.6|159
1592920800000|2020-06-23 14:00:00|5891.9|5881.9|5883.9|5873.9|5893.4|5883.4|5883.4|5873.4|266
1592921100000|2020-06-23 14:05:00|5883.8|5873.8|5893.1|5883.1|5893.1|5883.1|5878.5|5868.5|225
1592921400000|2020-06-23 14:10:00|5892.8|5882.8|5896.1|5886.1|5898.6|5888.6|5891.6|5881.6|175
1592921700000|2020-06-23 14:15:00|5896.4|5886.4|5902.4|5892.4|5903.4|5893.4|5896.4|5886.4|137
1592922000000|2020-06-23 14:20:00|5902.6|5892.6|5902.5|5892.5|5904.1|5894.1|5899.9|5889.9|115
1592922300000|2020-06-23 14:25:00|5902.6|5892.6|5899.9|5889.9|5903.6|5893.6|5897.4|5887.4|130
1592922600000|2020-06-23 14:30:00|5900.1|5890.1|5908.3|5898.3|5908.6|5898.6|5898.5|5888.5|143
1592922900000|2020-06-23 14:35:00|5908.4|5898.4|5906.4|5896.4|5910.1|5900.1|5905.9|5895.9|135
1592923200000|2020-06-23 14:40:00|5906.3|5896.3|5904.4|5894.4|5910.6|5900.6|5902.4|5892.4|172
1592923500000|2020-06-23 14:45:00|5904.1|5894.1|5895.9|5885.9|5905.6|5895.6|5892.6|5882.6|269
1592923800000|2020-06-23 14:50:00|5895.6|5885.6|5895.4|5885.4|5897.8|5887.8|5893.1|5883.1|191
1592924100000|2020-06-23 14:55:00|5894.6|5884.6|5892.8|5882.8|5895.4|5885.4|5890.9|5880.9|162
1592924400000|2020-06-23 15:00:00|5892.5|5882.5|5890.1|5880.1|5892.5|5882.5|5885.4|5875.4|215
1592924700000|2020-06-23 15:05:00|5889.9|5879.9|5892.3|5882.3|5892.4|5882.4|5888.9|5878.9|142
1592925000000|2020-06-23 15:10:00|5892.5|5882.5|5894.1|5884.1|5896.6|5886.6|5892.5|5882.5|107
1592925300000|2020-06-23 15:15:00|5893.9|5883.9|5896.3|5886.3|5899.5|5889.5|5892.1|5882.1|81
1592925600000|2020-06-23 15:20:00|5896.4|5886.4|5901.9|5891.9|5901.9|5891.9|5895.6|5885.6|102
1592925900000|2020-06-23 15:25:00|5902.1|5892.1|5900.9|5890.9|5902.6|5892.6|5900.1|5890.1|83
1592926200000|2020-06-23 15:30:00|5900.8|5890.8|5902.6|5892.6|5904|5894|5900.4|5890.4|111
1592926500000|2020-06-23 15:35:00|5902.9|5892.9|5901.8|5891.8|5905.9|5895.9|5900.4|5890.4|112
1592926800000|2020-06-23 15:40:00|5902|5892|5904.8|5894.8|5906.6|5896.6|5901.9|5891.9|127
1592927100000|2020-06-23 15:45:00|5905.1|5895.1|5910.6|5900.6|5913|5903|5905.1|5895.1|204
1592927400000|2020-06-23 15:50:00|5910.4|5900.4|5901.6|5891.6|5910.9|5900.9|5900.9|5890.9|128
1592927700000|2020-06-23 15:55:00|5901.9|5891.9|5904.6|5894.6|5904.9|5894.9|5901.8|5891.8|84
1592928000000|2020-06-23 16:00:00|5904.9|5894.9|5908.1|5898.1|5908.6|5898.6|5902.8|5892.8|117
1592928300000|2020-06-23 16:05:00|5906.8|5896.8|5905.1|5895.1|5909.5|5899.5|5904.6|5894.6|52
1592928600000|2020-06-23 16:10:00|5904.9|5894.9|5907|5897|5908.1|5898.1|5903.9|5893.9|86
1592928900000|2020-06-23 16:15:00|5907.1|5897.1|5907.9|5897.9|5911.4|5901.4|5903.8|5893.8|79
1592929200000|2020-06-23 16:20:00|5907.6|5897.6|5909.5|5899.5|5910.5|5900.5|5903.6|5893.6|145
1592929500000|2020-06-23 16:25:00|5909.4|5899.4|5911.6|5901.6|5911.6|5901.6|5909.3|5899.3|57
1592929800000|2020-06-23 16:30:00|5911.4|5901.4|5909.5|5899.5|5911.9|5901.9|5908.9|5898.9|74
1592930100000|2020-06-23 16:35:00|5909.6|5899.6|5908.3|5898.3|5911.1|5901.1|5907.5|5897.5|151
1592930400000|2020-06-23 16:40:00|5908|5898|5908.3|5898.3|5910.1|5900.1|5906.9|5896.9|98
1592930700000|2020-06-23 16:45:00|5907.9|5897.9|5911.4|5901.4|5911.9|5901.9|5907.1|5897.1|80
1592931000000|2020-06-23 16:50:00|5911.6|5901.6|5911.4|5901.4|5912.6|5902.6|5910.8|5900.8|36
1592931300000|2020-06-23 16:55:00|5910.9|5900.9|5912.4|5902.4|5913.4|5903.4|5910.8|5900.8|84
1592956800000|2020-06-24 00:00:00|5904.5|5894.5|5908.8|5898.8|5908.9|5898.9|5904.5|5894.5|74
1592957100000|2020-06-24 00:05:00|5908.9|5898.9|5912.6|5902.6|5913.3|5903.3|5908.8|5898.8|37
1592957400000|2020-06-24 00:10:00|5912.4|5902.4|5910.5|5900.5|5912.4|5902.4|5909.9|5899.9|46
1592957700000|2020-06-24 00:15:00|5910.3|5900.3|5911.1|5901.1|5912.8|5902.8|5908|5898|76
1592958000000|2020-06-24 00:20:00|5911.4|5901.4|5913.6|5903.6|5914.1|5904.1|5910.5|5900.5|59
1592958300000|2020-06-24 00:25:00|5913.4|5903.4|5910.6|5900.6|5914.1|5904.1|5910.6|5900.6|60
1592958600000|2020-06-24 00:30:00|5911.1|5901.1|5910.4|5900.4|5911.3|5901.3|5908|5898|69
1592958900000|2020-06-24 00:35:00|5909.9|5899.9|5910.5|5900.5|5911|5901|5909.1|5899.1|41
1592959200000|2020-06-24 00:40:00|5910|5900|5906.5|5896.5|5910|5900|5906.5|5896.5|17
1592959500000|2020-06-24 00:45:00|5907|5897|5910|5900|5910.5|5900.5|5906|5896|74
1592959800000|2020-06-24 00:50:00|5910.1|5900.1|5911|5901|5912.1|5902.1|5907.8|5897.8|96
1592960100000|2020-06-24 00:55:00|5910.9|5900.9|5909|5899|5911.1|5901.1|5907.9|5897.9|74
1592960400000|2020-06-24 01:00:00|5908.8|5898.8|5907.9|5897.9|5910.6|5900.6|5902.1|5892.1|195
1592960700000|2020-06-24 01:05:00|5907.6|5897.6|5910.5|5900.5|5910.6|5900.6|5906.4|5896.4|76
1592961000000|2020-06-24 01:10:00|5910.3|5900.3|5913.4|5903.4|5916.5|5906.5|5908.9|5898.9|112
1592961300000|2020-06-24 01:15:00|5913.9|5903.9|5917.5|5907.5|5917.5|5907.5|5913.8|5903.8|112
1592961600000|2020-06-24 01:20:00|5917.8|5907.8|5919.6|5909.6|5921.6|5911.6|5916.6|5906.6|98
1592961900000|2020-06-24 01:25:00|5919.8|5909.8|5918.1|5908.1|5920.6|5910.6|5917.9|5907.9|92
1592962200000|2020-06-24 01:30:00|5917.9|5907.9|5918.4|5908.4|5920.4|5910.4|5916.4|5906.4|141
1592962500000|2020-06-24 01:35:00|5918.6|5908.6|5920.5|5910.5|5922.6|5912.6|5918.4|5908.4|142
1592962800000|2020-06-24 01:40:00|5920.4|5910.4|5920.1|5910.1|5922.3|5912.3|5917|5907|158
1592963100000|2020-06-24 01:45:00|5919.9|5909.9|5924.5|5914.5|5924.8|5914.8|5916.6|5906.6|222
1592963400000|2020-06-24 01:50:00|5924.3|5914.3|5922.8|5912.8|5924.3|5914.3|5921.9|5911.9|91
1592963700000|2020-06-24 01:55:00|5922.6|5912.6|5920.3|5910.3|5923.3|5913.3|5919.4|5909.4|82
1592964000000|2020-06-24 02:00:00|5920.1|5910.1|5918.5|5908.5|5923.6|5913.6|5914.4|5904.4|233
1592964300000|2020-06-24 02:05:00|5918.3|5908.3|5922.4|5912.4|5922.8|5912.8|5917.8|5907.8|97
1592964600000|2020-06-24 02:10:00|5922.6|5912.6|5919.6|5909.6|5924|5914|5918.9|5908.9|95
1592964900000|2020-06-24 02:15:00|5919.8|5909.8|5921.8|5911.8|5922.4|5912.4|5919.5|5909.5|75
1592965200000|2020-06-24 02:20:00|5921.5|5911.5|5924.3|5914.3|5924.5|5914.5|5917.9|5907.9|80
1592965500000|2020-06-24 02:25:00|5924.1|5914.1|5923.9|5913.9|5924.4|5914.4|5923.6|5913.6|36
1592965800000|2020-06-24 02:30:00|5923.8|5913.8|5923.3|5913.3|5924.4|5914.4|5920.9|5910.9|120
1592966100000|2020-06-24 02:35:00|5923.1|5913.1|5923.8|5913.8|5923.8|5913.8|5921.5|5911.5|46
1592966400000|2020-06-24 02:40:00|5924|5914|5921|5911|5924|5914|5920.3|5910.3|95
1592966700000|2020-06-24 02:45:00|5920.8|5910.8|5920.9|5910.9|5921.1|5911.1|5918.3|5908.3|86
1592967000000|2020-06-24 02:50:00|5921.1|5911.1|5916.9|5906.9|5921.1|5911.1|5916.1|5906.1|98
1592967300000|2020-06-24 02:55:00|5917.1|5907.1|5913.8|5903.8|5917.6|5907.6|5913.8|5903.8|70
1592967600000|2020-06-24 03:00:00|5913.6|5903.6|5916.9|5906.9|5918.4|5908.4|5913.6|5903.6|76
1592967900000|2020-06-24 03:05:00|5917.1|5907.1|5922.1|5912.1|5923.1|5913.1|5917.1|5907.1|88
1592968200000|2020-06-24 03:10:00|5922.3|5912.3|5923.5|5913.5|5923.9|5913.9|5921.4|5911.4|54
1592968500000|2020-06-24 03:15:00|5923.8|5913.8|5922|5912|5924.6|5914.6|5922|5912|71
1592968800000|2020-06-24 03:20:00|5921.6|5911.6|5919.4|5909.4|5921.9|5911.9|5919.4|5909.4|75
1592969100000|2020-06-24 03:25:00|5919.6|5909.6|5914.1|5904.1|5919.6|5909.6|5911.9|5901.9|92
1592969400000|2020-06-24 03:30:00|5913.6|5903.6|5911.3|5901.3|5913.6|5903.6|5908.9|5898.9|83
1592969700000|2020-06-24 03:35:00|5911|5901|5910.4|5900.4|5911.4|5901.4|5909.9|5899.9|52
1592970000000|2020-06-24 03:40:00|5910.6|5900.6|5912.8|5902.8|5913|5903|5910.6|5900.6|33
1592970300000|2020-06-24 03:45:00|5913|5903|5912.8|5902.8|5914.3|5904.3|5912.4|5902.4|23
1592970600000|2020-06-24 03:50:00|5913|5903|5912.4|5902.4|5913.6|5903.6|5911.4|5901.4|36
1592970900000|2020-06-24 03:55:00|5912.5|5902.5|5912.5|5902.5|5912.5|5902.5|5909.8|5899.8|42
1592971200000|2020-06-24 04:00:00|5912.8|5902.8|5912.5|5902.5|5913.5|5903.5|5911.6|5901.6|52
1592971500000|2020-06-24 04:05:00|5912.4|5902.4|5914.3|5904.3|5914.5|5904.5|5912.3|5902.3|25
1592971800000|2020-06-24 04:10:00|5914|5904|5913.4|5903.4|5914.3|5904.3|5913.3|5903.3|6
1592972100000|2020-06-24 04:15:00|5913.5|5903.5|5914.3|5904.3|5915.6|5905.6|5913.5|5903.5|22
1592972400000|2020-06-24 04:20:00|5914.6|5904.6|5916.3|5906.3|5916.4|5906.4|5914.4|5904.4|41
1592972700000|2020-06-24 04:25:00|5916|5906|5918.1|5908.1|5919|5909|5915.8|5905.8|42
1592973000000|2020-06-24 04:30:00|5917.9|5907.9|5916.6|5906.6|5918.1|5908.1|5916.4|5906.4|31
1592973300000|2020-06-24 04:35:00|5916.8|5906.8|5916.9|5906.9|5918.6|5908.6|5916.8|5906.8|47
1592973600000|2020-06-24 04:40:00|5917.1|5907.1|5916.8|5906.8|5917.6|5907.6|5916.3|5906.3|24
1592973900000|2020-06-24 04:45:00|5916.6|5906.6|5917.3|5907.3|5919|5909|5916.6|5906.6|35
1592974200000|2020-06-24 04:50:00|5916.9|5906.9|5916.9|5906.9|5917.1|5907.1|5916.3|5906.3|17
1592974500000|2020-06-24 04:55:00|5917.1|5907.1|5914.3|5904.3|5917.4|5907.4|5913.9|5903.9|29
1592974800000|2020-06-24 05:00:00|5914.1|5904.1|5913.5|5903.5|5914.1|5904.1|5911.6|5901.6|63
1592975100000|2020-06-24 05:05:00|5913.3|5903.3|5914.1|5904.1|5914.3|5904.3|5912.4|5902.4|38
1592975400000|2020-06-24 05:10:00|5914|5904|5912|5902|5914.4|5904.4|5910|5900|53
1592975700000|2020-06-24 05:15:00|5912.3|5902.3|5913|5903|5913.5|5903.5|5912|5902|29
1592976000000|2020-06-24 05:20:00|5913.3|5903.3|5912.6|5902.6|5913.4|5903.4|5912.3|5902.3|33
1592976300000|2020-06-24 05:25:00|5912.9|5902.9|5911.6|5901.6|5914.9|5904.9|5911.6|5901.6|41
1592976600000|2020-06-24 05:30:00|5911.4|5901.4|5916.9|5906.9|5917.9|5907.9|5908.1|5898.1|82
1592976900000|2020-06-24 05:35:00|5916.5|5906.5|5917.9|5907.9|5918.4|5908.4|5914.3|5904.3|62
1592977200000|2020-06-24 05:40:00|5918.4|5908.4|5918.6|5908.6|5919.1|5909.1|5916.9|5906.9|45
1592977500000|2020-06-24 05:45:00|5918.4|5908.4|5917.3|5907.3|5918.6|5908.6|5916.4|5906.4|49
1592977800000|2020-06-24 05:50:00|5917.5|5907.5|5914.1|5904.1|5917.5|5907.5|5914.1|5904.1|36
1592978100000|2020-06-24 05:55:00|5913.9|5903.9|5912.6|5902.6|5914.9|5904.9|5912.5|5902.5|55
1592978400000|2020-06-24 06:00:00|5913|5903|5910.9|5900.9|5914.4|5904.4|5908.8|5898.8|166
1592978700000|2020-06-24 06:05:00|5911.1|5901.1|5913|5903|5915.6|5905.6|5910.5|5900.5|119
1592979000000|2020-06-24 06:10:00|5912.9|5902.9|5912.1|5902.1|5913.9|5903.9|5911.5|5901.5|62
1592979300000|2020-06-24 06:15:00|5911.9|5901.9|5909.3|5899.3|5913.4|5903.4|5909.3|5899.3|101
1592979600000|2020-06-24 06:20:00|5908.9|5898.9|5902.9|5892.9|5909.4|5899.4|5902.9|5892.9|83
1592979900000|2020-06-24 06:25:00|5902.8|5892.8|5910.4|5900.4|5911.5|5901.5|5902.4|5892.4|118
1592980200000|2020-06-24 06:30:00|5911.4|5901.4|5914.8|5904.8|5916.3|5906.3|5911.1|5901.1|84
1592980500000|2020-06-24 06:35:00|5914.5|5904.5|5908.6|5898.6|5914.6|5904.6|5906.3|5896.3|71
1592980800000|2020-06-24 06:40:00|5908.9|5898.9|5911|5901|5912|5902|5907.8|5897.8|72
1592981100000|2020-06-24 06:45:00|5911.3|5901.3|5915.3|5905.3|5916.1|5906.1|5910.1|5900.1|87
1592981400000|2020-06-24 06:50:00|5915.4|5905.4|5916.8|5906.8|5917.3|5907.3|5913.8|5903.8|103
1592981700000|2020-06-24 06:55:00|5916.4|5906.4|5920.5|5910.5|5920.5|5910.5|5914.3|5904.3|152
1592982000000|2020-06-24 07:00:00|5921.9|5911.9|5912.5|5902.5|5922.3|5912.3|5910|5900|184
1592982300000|2020-06-24 07:05:00|5912.6|5902.6|5916|5906|5917.8|5907.8|5911.9|5901.9|131
1592982600000|2020-06-24 07:10:00|5915.6|5905.6|5917|5907|5917|5907|5912.9|5902.9|86
1592982900000|2020-06-24 07:15:00|5916.5|5906.5|5907.9|5897.9|5917.6|5907.6|5907.4|5897.4|91
1592983200000|2020-06-24 07:20:00|5908.4|5898.4|5903.9|5893.9|5911.5|5901.5|5901|5891|175
1592983500000|2020-06-24 07:25:00|5904.1|5894.1|5893.6|5883.6|5904.1|5894.1|5893.4|5883.4|186
1592983800000|2020-06-24 07:30:00|5893.9|5883.9|5895.9|5885.9|5897.9|5887.9|5891.4|5881.4|123
1592984100000|2020-06-24 07:35:00|5895.6|5885.6|5886.4|5876.4|5896.3|5886.3|5886.1|5876.1|163
1592984400000|2020-06-24 07:40:00|5886.1|5876.1|5875.3|5865.3|5886.4|5876.4|5874.3|5864.3|281
1592984700000|2020-06-24 07:45:00|5875.4|5865.4|5875.9|5865.9|5877|5867|5871.6|5861.6|179
1592985000000|2020-06-24 07:50:00|5875.8|5865.8|5878|5868|5879.9|5869.9|5873.4|5863.4|192
1592985300000|2020-06-24 07:55:00|5877.8|5867.8|5882.6|5872.6|5885.1|5875.1|5876.8|5866.8|109
1592985600000|2020-06-24 08:00:00|5882.9|5872.9|5883.4|5873.4|5884.3|5874.3|5879.1|5869.1|150
1592985900000|2020-06-24 08:05:00|5883.1|5873.1|5866.4|5856.4|5883.1|5873.1|5864.5|5854.5|217
1592986200000|2020-06-24 08:10:00|5866.3|5856.3|5869.1|5859.1|5870.6|5860.6|5864.6|5854.6|202
1592986500000|2020-06-24 08:15:00|5869.4|5859.4|5868.6|5858.6|5873.3|5863.3|5863.9|5853.9|140
1592986800000|2020-06-24 08:20:00|5868.4|5858.4|5881.4|5871.4|5881.4|5871.4|5867.1|5857.1|148
1592987100000|2020-06-24 08:25:00|5881.6|5871.6|5883|5873|5884.1|5874.1|5880.4|5870.4|79
1592987400000|2020-06-24 08:30:00|5882.9|5872.9|5876|5866|5884.1|5874.1|5875.9|5865.9|151
1592987700000|2020-06-24 08:35:00|5876.4|5866.4|5873.1|5863.1|5876.6|5866.6|5871.4|5861.4|126
1592988000000|2020-06-24 08:40:00|5872.9|5862.9|5871.6|5861.6|5874.1|5864.1|5871|5861|86
1592988300000|2020-06-24 08:45:00|5872.1|5862.1|5877.1|5867.1|5877.4|5867.4|5871.6|5861.6|52
1592988600000|2020-06-24 08:50:00|5878.3|5868.3|5877.1|5867.1|5881.1|5871.1|5877.1|5867.1|53
1592988900000|2020-06-24 08:55:00|5877.3|5867.3|5881.6|5871.6|5881.9|5871.9|5877.3|5867.3|64
1592989200000|2020-06-24 09:00:00|5881.9|5871.9|5885.8|5875.8|5886.6|5876.6|5880.6|5870.6|129
1592989500000|2020-06-24 09:05:00|5885.9|5875.9|5885.1|5875.1|5886.5|5876.5|5882.3|5872.3|80
1592989800000|2020-06-24 09:10:00|5885.4|5875.4|5877.8|5867.8|5886.4|5876.4|5873.9|5863.9|202
1592990100000|2020-06-24 09:15:00|5877.6|5867.6|5873.9|5863.9|5880.9|5870.9|5872.6|5862.6|182
1592990400000|2020-06-24 09:20:00|5874.3|5864.3|5871.9|5861.9|5875.1|5865.1|5870.6|5860.6|209
1592990700000|2020-06-24 09:25:00|5872|5862|5870.4|5860.4|5873.1|5863.1|5869.4|5859.4|83
1592991000000|2020-06-24 09:30:00|5870.6|5860.6|5874.3|5864.3|5874.3|5864.3|5869.9|5859.9|119
1592991300000|2020-06-24 09:35:00|5874.4|5864.4|5874.4|5864.4|5877.5|5867.5|5872.8|5862.8|132
1592991600000|2020-06-24 09:40:00|5874.1|5864.1|5877.6|5867.6|5877.9|5867.9|5872.4|5862.4|85
1592991900000|2020-06-24 09:45:00|5878|5868|5888.8|5878.8|5889.3|5879.3|5877.6|5867.6|93
1592992200000|2020-06-24 09:50:00|5888.5|5878.5|5891.6|5881.6|5892.9|5882.9|5888.4|5878.4|73
1592992500000|2020-06-24 09:55:00|5891.4|5881.4|5891.1|5881.1|5894.4|5884.4|5890.4|5880.4|96
1592992800000|2020-06-24 10:00:00|5891.3|5881.3|5894|5884|5895.6|5885.6|5891.3|5881.3|75
1592993100000|2020-06-24 10:05:00|5893.5|5883.5|5893.6|5883.6|5894.4|5884.4|5892|5882|60
1592993400000|2020-06-24 10:10:00|5893.4|5883.4|5888.1|5878.1|5893.4|5883.4|5885.9|5875.9|86
1592993700000|2020-06-24 10:15:00|5888.4|5878.4|5892|5882|5893.5|5883.5|5888.1|5878.1|48
1592994000000|2020-06-24 10:20:00|5892.3|5882.3|5891.4|5881.4|5894.6|5884.6|5890.8|5880.8|50
1592994300000|2020-06-24 10:25:00|5892.1|5882.1|5890.8|5880.8|5892.1|5882.1|5889.3|5879.3|80
1592994600000|2020-06-24 10:30:00|5890.9|5880.9|5894.6|5884.6|5895.5|5885.5|5890.8|5880.8|37
1592994900000|2020-06-24 10:35:00|5895|5885|5894.4|5884.4|5895.4|5885.4|5893.9|5883.9|54
1592995200000|2020-06-24 10:40:00|5894.1|5884.1|5892.6|5882.6|5895.4|5885.4|5892.6|5882.6|87
1592995500000|2020-06-24 10:45:00|5892.4|5882.4|5894.3|5884.3|5895.1|5885.1|5892.3|5882.3|70
1592995800000|2020-06-24 10:50:00|5893.9|5883.9|5892.6|5882.6|5893.9|5883.9|5891.1|5881.1|39
1592996100000|2020-06-24 10:55:00|5892.9|5882.9|5892.1|5882.1|5893.9|5883.9|5890.8|5880.8|31
1592996400000|2020-06-24 11:00:00|5892.5|5882.5|5892.8|5882.8|5893.4|5883.4|5892.1|5882.1|29
1592996700000|2020-06-24 11:05:00|5893.4|5883.4|5894.4|5884.4|5895.3|5885.3|5891.4|5881.4|42
1592997000000|2020-06-24 11:10:00|5894.6|5884.6|5895|5885|5896.4|5886.4|5894.1|5884.1|39
1592997300000|2020-06-24 11:15:00|5895.1|5885.1|5896.3|5886.3|5896.5|5886.5|5893.4|5883.4|47
1592997600000|2020-06-24 11:20:00|5896.1|5886.1|5893|5883|5896.4|5886.4|5891.6|5881.6|63
1592997900000|2020-06-24 11:25:00|5893.1|5883.1|5893.9|5883.9|5894.4|5884.4|5890.4|5880.4|83
1592998200000|2020-06-24 11:30:00|5893.5|5883.5|5884.9|5874.9|5893.5|5883.5|5884.9|5874.9|215
1592998500000|2020-06-24 11:35:00|5885.1|5875.1|5889.6|5879.6|5890.4|5880.4|5884.4|5874.4|93
1592998800000|2020-06-24 11:40:00|5889.9|5879.9|5893.5|5883.5|5893.6|5883.6|5889.1|5879.1|96
1592999100000|2020-06-24 11:45:00|5893.4|5883.4|5892.4|5882.4|5894.1|5884.1|5890.4|5880.4|67
1592999400000|2020-06-24 11:50:00|5892.1|5882.1|5891.3|5881.3|5893.8|5883.8|5891.1|5881.1|62
1592999700000|2020-06-24 11:55:00|5891.1|5881.1|5886.1|5876.1|5891.9|5881.9|5886.1|5876.1|59
1593000000000|2020-06-24 12:00:00|5886.4|5876.4|5885.5|5875.5|5888.4|5878.4|5883.3|5873.3|117
1593000300000|2020-06-24 12:05:00|5885.6|5875.6|5878.9|5868.9|5885.6|5875.6|5877.1|5867.1|77
1593000600000|2020-06-24 12:10:00|5878.8|5868.8|5887.1|5877.1|5887.9|5877.9|5877|5867|120
1593000900000|2020-06-24 12:15:00|5887.4|5877.4|5891.4|5881.4|5891.4|5881.4|5887.1|5877.1|69
1593001200000|2020-06-24 12:20:00|5891.6|5881.6|5896.3|5886.3|5896.6|5886.6|5891.4|5881.4|109
1593001500000|2020-06-24 12:25:00|5896.4|5886.4|5902.6|5892.6|5902.6|5892.6|5895.5|5885.5|142
1593001800000|2020-06-24 12:30:00|5902.5|5892.5|5902.6|5892.6|5905.3|5895.3|5896.9|5886.9|161
1593002100000|2020-06-24 12:35:00|5903|5893|5904.1|5894.1|5905.3|5895.3|5898.6|5888.6|109
1593002400000|2020-06-24 12:40:00|5904|5894|5906.6|5896.6|5908.3|5898.3|5903.4|5893.4|68
1593002700000|2020-06-24 12:45:00|5907|5897|5918.9|5908.9|5919|5909|5905.6|5895.6|164
1593003000000|2020-06-24 12:50:00|5918.8|5908.8|5922.8|5912.8|5924.4|5914.4|5916.4|5906.4|233
1593003300000|2020-06-24 12:55:00|5922.9|5912.9|5923.4|5913.4|5926.5|5916.5|5921.1|5911.1|201
1593003600000|2020-06-24 13:00:00|5923.1|5913.1|5950.4|5940.4|5951.1|5941.1|5923.1|5913.1|317
1593003900000|2020-06-24 13:05:00|5950.5|5940.5|5943.1|5933.1|5953|5943|5942.9|5932.9|255
1593004200000|2020-06-24 13:10:00|5943.4|5933.4|5949.1|5939.1|5949.9|5939.9|5943.4|5933.4|207
1593004500000|2020-06-24 13:15:00|5948.9|5938.9|5931.8|5921.8|5949.4|5939.4|5930.6|5920.6|247
1593004800000|2020-06-24 13:20:00|5931.6|5921.6|5937.6|5927.6|5940.4|5930.4|5931.6|5921.6|305
1593005100000|2020-06-24 13:25:00|5937.9|5927.9|5926.6|5916.6|5941.4|5931.4|5922.8|5912.8|195
1593005400000|2020-06-24 13:30:00|5926.4|5916.4|5922.1|5912.1|5926.4|5916.4|5918.4|5908.4|297
1593005700000|2020-06-24 13:35:00|5921.9|5911.9|5940.9|5930.9|5942.5|5932.5|5921.9|5911.9|224
1593006000000|2020-06-24 13:40:00|5941.1|5931.1|5946.9|5936.9|5947.1|5937.1|5941|5931|185
1593006300000|2020-06-24 13:45:00|5946.8|5936.8|5946.6|5936.6|5950.6|5940.6|5946.3|5936.3|150
1593006600000|2020-06-24 13:50:00|5947.1|5937.1|5941.9|5931.9|5949.9|5939.9|5937.9|5927.9|279
1593006900000|2020-06-24 13:55:00|5941.6|5931.6|5938.1|5928.1|5945.3|5935.3|5936.9|5926.9|243
1593007200000|2020-06-24 14:00:00|5937.9|5927.9|5920.1|5910.1|5938.9|5928.9|5918|5908|284
1593007500000|2020-06-24 14:05:00|5920.4|5910.4|5927.9|5917.9|5928.1|5918.1|5919.1|5909.1|307
1593007800000|2020-06-24 14:10:00|5927.6|5917.6|5945.6|5935.6|5945.6|5935.6|5927.3|5917.3|225
1593008100000|2020-06-24 14:15:00|5945.4|5935.4|5947|5937|5948.8|5938.8|5940.9|5930.9|197
1593008400000|2020-06-24 14:20:00|5946.5|5936.5|5949.6|5939.6|5950.5|5940.5|5943.6|5933.6|140
1593008700000|2020-06-24 14:25:00|5949.9|5939.9|5949.3|5939.3|5951.4|5941.4|5947.4|5937.4|120
1593009000000|2020-06-24 14:30:00|5949|5939|5939|5929|5950.4|5940.4|5933.3|5923.3|308
1593009300000|2020-06-24 14:35:00|5938.8|5928.8|5924.3|5914.3|5942.6|5932.6|5923.4|5913.4|408
1593009600000|2020-06-24 14:40:00|5924.4|5914.4|5926.5|5916.5|5926.6|5916.6|5923.4|5913.4|145
1593009900000|2020-06-24 14:45:00|5926.4|5916.4|5913.1|5903.1|5926.4|5916.4|5909.6|5899.6|216
1593010200000|2020-06-24 14:50:00|5913.6|5903.6|5910.1|5900.1|5918.1|5908.1|5909.1|5899.1|285
1593010500000|2020-06-24 14:55:00|5910.3|5900.3|5909.6|5899.6|5912.6|5902.6|5906.1|5896.1|176
1593010800000|2020-06-24 15:00:00|5909.1|5899.1|5905.1|5895.1|5911.6|5901.6|5903.6|5893.6|200
1593011100000|2020-06-24 15:05:00|5905.4|5895.4|5904.6|5894.6|5912.1|5902.1|5903.3|5893.3|232
1593011400000|2020-06-24 15:10:00|5904.1|5894.1|5898.1|5888.1|5910.1|5900.1|5897.4|5887.4|324
1593011700000|2020-06-24 15:15:00|5898.4|5888.4|5899.4|5889.4|5902.6|5892.6|5892.8|5882.8|278
1593012000000|2020-06-24 15:20:00|5899.3|5889.3|5892.4|5882.4|5901.6|5891.6|5890.1|5880.1|268
1593012300000|2020-06-24 15:25:00|5892.9|5882.9|5895.6|5885.6|5897.1|5887.1|5889.9|5879.9|340
1593012600000|2020-06-24 15:30:00|5895.9|5885.9|5889.5|5879.5|5896.6|5886.6|5887.4|5877.4|285
1593012900000|2020-06-24 15:35:00|5889.1|5879.1|5876.6|5866.6|5892.4|5882.4|5875.6|5865.6|361
1593013200000|2020-06-24 15:40:00|5876.4|5866.4|5866.5|5856.5|5876.4|5866.4|5866.1|5856.1|413
1593013500000|2020-06-24 15:45:00|5866.9|5856.9|5869|5859|5872.9|5862.9|5866.1|5856.1|395
1593013800000|2020-06-24 15:50:00|5868.8|5858.8|5864.6|5854.6|5874.9|5864.9|5863.4|5853.4|376
1593014100000|2020-06-24 15:55:00|5864.9|5854.9|5879.8|5869.8|5880.4|5870.4|5864.5|5854.5|211
1593014400000|2020-06-24 16:00:00|5879.9|5869.9|5890.1|5880.1|5890.1|5880.1|5877.3|5867.3|196
1593014700000|2020-06-24 16:05:00|5890.4|5880.4|5880.8|5870.8|5891.9|5881.9|5877.9|5867.9|154
1593015000000|2020-06-24 16:10:00|5880.5|5870.5|5882|5872|5885.5|5875.5|5877.4|5867.4|98
1593015300000|2020-06-24 16:15:00|5881.9|5871.9|5887.4|5877.4|5887.4|5877.4|5881|5871|82
1593015600000|2020-06-24 16:20:00|5887.1|5877.1|5888.8|5878.8|5891.8|5881.8|5885.1|5875.1|106
1593015900000|2020-06-24 16:25:00|5888.9|5878.9|5889.6|5879.6|5889.8|5879.8|5888.1|5878.1|115
1593016200000|2020-06-24 16:30:00|5889.3|5879.3|5881|5871|5889.9|5879.9|5880.4|5870.4|142
1593016500000|2020-06-24 16:35:00|5880.6|5870.6|5882.9|5872.9|5883.9|5873.9|5879.1|5869.1|118
1593016800000|2020-06-24 16:40:00|5883.3|5873.3|5888|5878|5889.4|5879.4|5882.4|5872.4|179
1593017100000|2020-06-24 16:45:00|5888.4|5878.4|5891.4|5881.4|5894.9|5884.9|5887.9|5877.9|98
1593017400000|2020-06-24 16:50:00|5891.6|5881.6|5895.8|5885.8|5897.3|5887.3|5891|5881|140
1593017700000|2020-06-24 16:55:00|5896.1|5886.1|5895.4|5885.4|5897.9|5887.9|5893.4|5883.4|118
1593043200000|2020-06-25 00:00:00|5872|5862|5872.5|5862.5|5876.4|5866.4|5870.8|5860.8|71
1593043500000|2020-06-25 00:05:00|5871.9|5861.9|5864|5854|5877.9|5867.9|5863.5|5853.5|104
1593043800000|2020-06-25 00:10:00|5863.4|5853.4|5858.6|5848.6|5863.6|5853.6|5857.6|5847.6|61
1593044100000|2020-06-25 00:15:00|5858.4|5848.4|5869.8|5859.8|5869.8|5859.8|5858.4|5848.4|119
1593044400000|2020-06-25 00:20:00|5869.9|5859.9|5870.6|5860.6|5872|5862|5869.4|5859.4|56
1593044700000|2020-06-25 00:25:00|5870.9|5860.9|5880.3|5870.3|5882.6|5872.6|5869.5|5859.5|79
1593045000000|2020-06-25 00:30:00|5881.1|5871.1|5888.6|5878.6|5888.6|5878.6|5880.8|5870.8|69
1593045300000|2020-06-25 00:35:00|5888.4|5878.4|5886.1|5876.1|5889.8|5879.8|5884.8|5874.8|51
1593045600000|2020-06-25 00:40:00|5886.3|5876.3|5889.6|5879.6|5891.6|5881.6|5884.1|5874.1|91
1593045900000|2020-06-25 00:45:00|5889.9|5879.9|5894|5884|5895.4|5885.4|5889.6|5879.6|48
1593046200000|2020-06-25 00:50:00|5894.3|5884.3|5895.6|5885.6|5895.6|5885.6|5891.3|5881.3|46
1593046500000|2020-06-25 00:55:00|5895.4|5885.4|5892.5|5882.5|5896.1|5886.1|5892.5|5882.5|43
1593046800000|2020-06-25 01:00:00|5892.8|5882.8|5892.5|5882.5|5894.8|5884.8|5890.9|5880.9|68
1593047100000|2020-06-25 01:05:00|5892.8|5882.8|5888.4|5878.4|5892.8|5882.8|5887.1|5877.1|54
1593047400000|2020-06-25 01:10:00|5888.1|5878.1|5886.9|5876.9|5888.5|5878.5|5886.8|5876.8|35
1593047700000|2020-06-25 01:15:00|5887.1|5877.1|5885.9|5875.9|5887.6|5877.6|5885.5|5875.5|23
1593048000000|2020-06-25 01:20:00|5886.5|5876.5|5888.5|5878.5|5889.4|5879.4|5886.3|5876.3|33
1593048300000|2020-06-25 01:25:00|5888.3|5878.3|5883.8|5873.8|5888.3|5878.3|5880.9|5870.9|128
1593048600000|2020-06-25 01:30:00|5883.5|5873.5|5879.8|5869.8|5883.5|5873.5|5877.8|5867.8|94
1593048900000|2020-06-25 01:35:00|5879.5|5869.5|5879.4|5869.4|5880.9|5870.9|5877.8|5867.8|39
1593049200000|2020-06-25 01:40:00|5879|5869|5874.4|5864.4|5879.1|5869.1|5873.3|5863.3|72
1593049500000|2020-06-25 01:45:00|5874.5|5864.5|5876.3|5866.3|5877.4|5867.4|5874.1|5864.1|25
1593049800000|2020-06-25 01:50:00|5876.4|5866.4|5877.8|5867.8|5878.6|5868.6|5876.4|5866.4|32
1593050100000|2020-06-25 01:55:00|5877.5|5867.5|5870.8|5860.8|5878|5868|5869.6|5859.6|99
1593050400000|2020-06-25 02:00:00|5871|5861|5868.6|5858.6|5871.8|5861.8|5868.1|5858.1|46
1593050700000|2020-06-25 02:05:00|5868.9|5858.9|5867.1|5857.1|5871.1|5861.1|5865.9|5855.9|86
1593051000000|2020-06-25 02:10:00|5867|5857|5859.6|5849.6|5867|5857|5858.3|5848.3|83
1593051300000|2020-06-25 02:15:00|5859.4|5849.4|5865.6|5855.6|5866.9|5856.9|5859.4|5849.4|100
1593051600000|2020-06-25 02:20:00|5865.8|5855.8|5866.5|5856.5|5867.3|5857.3|5863.6|5853.6|43
1593051900000|2020-06-25 02:25:00|5866.3|5856.3|5871.4|5861.4|5871.9|5861.9|5865.8|5855.8|35
1593052200000|2020-06-25 02:30:00|5871.5|5861.5|5869.1|5859.1|5871.8|5861.8|5869.1|5859.1|32
1593052500000|2020-06-25 02:35:00|5868.9|5858.9|5872.3|5862.3|5872.3|5862.3|5866.5|5856.5|61
1593052800000|2020-06-25 02:40:00|5872|5862|5869.9|5859.9|5875|5865|5869.9|5859.9|72
1593053100000|2020-06-25 02:45:00|5869.6|5859.6|5869.9|5859.9|5871.1|5861.1|5868.4|5858.4|47
1593053400000|2020-06-25 02:50:00|5869.6|5859.6|5868.1|5858.1|5871|5861|5867.9|5857.9|48
1593053700000|2020-06-25 02:55:00|5867.9|5857.9|5875.9|5865.9|5876.1|5866.1|5867.6|5857.6|57
1593054000000|2020-06-25 03:00:00|5876.1|5866.1|5878.6|5868.6|5878.9|5868.9|5875.5|5865.5|60
1593054300000|2020-06-25 03:05:00|5878.1|5868.1|5881.8|5871.8|5882.5|5872.5|5878|5868|35
1593054600000|2020-06-25 03:10:00|5882|5872|5889.5|5879.5|5889.9|5879.9|5881.8|5871.8|31
1593054900000|2020-06-25 03:15:00|5890.4|5880.4|5890.9|5880.9|5893.1|5883.1|5889.8|5879.8|29
1593055200000|2020-06-25 03:20:00|5890.8|5880.8|5887.3|5877.3|5890.8|5880.8|5886.4|5876.4|58
1593055500000|2020-06-25 03:25:00|5887.1|5877.1|5888.4|5878.4|5888.6|5878.6|5884.9|5874.9|44
1593055800000|2020-06-25 03:30:00|5887.9|5877.9|5885.9|5875.9|5890.9|5880.9|5885.9|5875.9|74
1593056100000|2020-06-25 03:35:00|5885.4|5875.4|5882.4|5872.4|5885.4|5875.4|5881.3|5871.3|91
1593056400000|2020-06-25 03:40:00|5882.3|5872.3|5882.8|5872.8|5884.8|5874.8|5882.3|5872.3|30
1593056700000|2020-06-25 03:45:00|5883.1|5873.1|5876.9|5866.9|5884.6|5874.6|5875.3|5865.3|88
1593057000000|2020-06-25 03:50:00|5876.8|5866.8|5883|5873|5884|5874|5876.8|5866.8|62
1593057300000|2020-06-25 03:55:00|5883.1|5873.1|5886.8|5876.8|5888.3|5878.3|5882.9|5872.9|80
1593057600000|2020-06-25 04:00:00|5887.3|5877.3|5886.3|5876.3|5888.4|5878.4|5886.1|5876.1|37
1593057900000|2020-06-25 04:05:00|5885.3|5875.3|5888|5878|5890.1|5880.1|5884|5874|71
1593058200000|2020-06-25 04:10:00|5887.9|5877.9|5887.9|5877.9|5888.3|5878.3|5886.8|5876.8|30
1593058500000|2020-06-25 04:15:00|5887.6|5877.6|5883.6|5873.6|5887.6|5877.6|5883.6|5873.6|18
1593058800000|2020-06-25 04:20:00|5884.1|5874.1|5884.4|5874.4|5885.1|5875.1|5883.9|5873.9|13
1593059100000|2020-06-25 04:25:00|5884.1|5874.1|5885.8|5875.8|5886|5876|5883.9|5873.9|18
1593059400000|2020-06-25 04:30:00|5886|5876|5885.9|5875.9|5886|5876|5882.1|5872.1|38
1593059700000|2020-06-25 04:35:00|5886|5876|5883|5873|5886|5876|5882.8|5872.8|50
1593060000000|2020-06-25 04:40:00|5882.8|5872.8|5885.5|5875.5|5885.8|5875.8|5882.8|5872.8|16
1593060300000|2020-06-25 04:45:00|5885.4|5875.4|5879.8|5869.8|5885.4|5875.4|5879.4|5869.4|29
1593060600000|2020-06-25 04:50:00|5878.9|5868.9|5881.9|5871.9|5882.6|5872.6|5878.9|5868.9|27
1593060900000|2020-06-25 04:55:00|5881.6|5871.6|5880.3|5870.3|5881.8|5871.8|5879.8|5869.8|29
1593061200000|2020-06-25 05:00:00|5880.5|5870.5|5883.1|5873.1|5884.5|5874.5|5879.9|5869.9|37
1593061500000|2020-06-25 05:05:00|5883.3|5873.3|5885.5|5875.5|5885.6|5875.6|5881.6|5871.6|24
1593061800000|2020-06-25 05:10:00|5885.3|5875.3|5884.1|5874.1|5886.5|5876.5|5883.6|5873.6|54
1593062100000|2020-06-25 05:15:00|5883|5873|5883|5873|5883.5|5873.5|5881.5|5871.5|31
1593062400000|2020-06-25 05:20:00|5882.8|5872.8|5882.4|5872.4|5883.4|5873.4|5881.4|5871.4|13
1593062700000|2020-06-25 05:25:00|5882.9|5872.9|5884.4|5874.4|5884.5|5874.5|5882.6|5872.6|14
1593063000000|2020-06-25 05:30:00|5884.5|5874.5|5887.9|5877.9|5889.4|5879.4|5884.4|5874.4|38
1593063300000|2020-06-25 05:35:00|5888.1|5878.1|5887.5|5877.5|5889.5|5879.5|5886.3|5876.3|63
1593063600000|2020-06-25 05:40:00|5887.8|5877.8|5885|5875|5888|5878|5883.1|5873.1|34
1593063900000|2020-06-25 05:45:00|5885.3|5875.3|5884.8|5874.8|5887.1|5877.1|5884.3|5874.3|43
1593064200000|2020-06-25 05:50:00|5885|5875|5881.9|5871.9|5885|5875|5881.8|5871.8|21
1593064500000|2020-06-25 05:55:00|5881.8|5871.8|5881.3|5871.3|5883.5|5873.5|5881.3|5871.3|17
1593064800000|2020-06-25 06:00:00|5881.4|5871.4|5887.1|5877.1|5889|5879|5881.4|5871.4|62
1593065100000|2020-06-25 06:05:00|5886.9|5876.9|5882|5872|5888.1|5878.1|5881.6|5871.6|59
1593065400000|2020-06-25 06:10:00|5882.3|5872.3|5881.4|5871.4|5884|5874|5881.1|5871.1|41
1593065700000|2020-06-25 06:15:00|5881.6|5871.6|5882.8|5872.8|5883|5873|5881.3|5871.3|32
1593066000000|2020-06-25 06:20:00|5883|5873|5877.3|5867.3|5884.4|5874.4|5877.1|5867.1|38
1593066300000|2020-06-25 06:25:00|5877.1|5867.1|5875.4|5865.4|5877.1|5867.1|5873.4|5863.4|36
1593066600000|2020-06-25 06:30:00|5875.9|5865.9|5872.9|5862.9|5878.5|5868.5|5870.6|5860.6|40
1593066900000|2020-06-25 06:35:00|5873.1|5863.1|5876.1|5866.1|5876.1|5866.1|5871|5861|48
1593067200000|2020-06-25 06:40:00|5876.8|5866.8|5879.4|5869.4|5880.4|5870.4|5876.8|5866.8|50
1593067500000|2020-06-25 06:45:00|5879.6|5869.6|5875.4|5865.4|5880.6|5870.6|5875.4|5865.4|61
1593067800000|2020-06-25 06:50:00|5875.6|5865.6|5880.1|5870.1|5880.3|5870.3|5875.1|5865.1|67
1593068100000|2020-06-25 06:55:00|5880.3|5870.3|5890.4|5880.4|5890.4|5880.4|5879.4|5869.4|89
1593068400000|2020-06-25 07:00:00|5890.9|5880.9|5891.3|5881.3|5894.9|5884.9|5885.8|5875.8|187
1593068700000|2020-06-25 07:05:00|5890.9|5880.9|5886.4|5876.4|5892.6|5882.6|5884.6|5874.6|85
1593069000000|2020-06-25 07:10:00|5885.9|5875.9|5871.6|5861.6|5886.4|5876.4|5868.9|5858.9|202
1593069300000|2020-06-25 07:15:00|5871|5861|5869.1|5859.1|5872.9|5862.9|5863.6|5853.6|269
1593069600000|2020-06-25 07:20:00|5868.9|5858.9|5877.4|5867.4|5880.9|5870.9|5868.4|5858.4|226
1593069900000|2020-06-25 07:25:00|5877.1|5867.1|5892.3|5882.3|5892.9|5882.9|5875.1|5865.1|217
1593070200000|2020-06-25 07:30:00|5891.9|5881.9|5897.1|5887.1|5899.1|5889.1|5891.5|5881.5|141
1593070500000|2020-06-25 07:35:00|5897.3|5887.3|5900.1|5890.1|5900.1|5890.1|5889.3|5879.3|107
1593070800000|2020-06-25 07:40:00|5899.9|5889.9|5892.6|5882.6|5903.3|5893.3|5892.6|5882.6|126
1593071100000|2020-06-25 07:45:00|5892.9|5882.9|5893.1|5883.1|5894.4|5884.4|5890.1|5880.1|110
1593071400000|2020-06-25 07:50:00|5892.9|5882.9|5891.1|5881.1|5893.6|5883.6|5881|5871|129
1593071700000|2020-06-25 07:55:00|5890.6|5880.6|5892.6|5882.6|5892.9|5882.9|5887.6|5877.6|120
1593072000000|2020-06-25 08:00:00|5892.9|5882.9|5902.5|5892.5|5902.6|5892.6|5890.4|5880.4|176
1593072300000|2020-06-25 08:05:00|5902.9|5892.9|5914.3|5904.3|5916.3|5906.3|5901.9|5891.9|223
1593072600000|2020-06-25 08:10:00|5914.1|5904.1|5919.1|5909.1|5922.5|5912.5|5912.1|5902.1|155
1593072900000|2020-06-25 08:15:00|5919.4|5909.4|5917.1|5907.1|5919.4|5909.4|5913.4|5903.4|176
1593073200000|2020-06-25 08:20:00|5917.4|5907.4|5916.9|5906.9|5921.6|5911.6|5915.1|5905.1|187
1593073500000|2020-06-25 08:25:00|5917.1|5907.1|5913.4|5903.4|5917.5|5907.5|5910.9|5900.9|123
1593073800000|2020-06-25 08:30:00|5913.1|5903.1|5913.9|5903.9|5916.9|5906.9|5911.4|5901.4|91
1593074100000|2020-06-25 08:35:00|5914|5904|5909.1|5899.1|5914.9|5904.9|5909.1|5899.1|76
1593074400000|2020-06-25 08:40:00|5909.3|5899.3|5914.6|5904.6|5916.6|5906.6|5906.6|5896.6|157
1593074700000|2020-06-25 08:45:00|5914.1|5904.1|5911|5901|5916.8|5906.8|5910.4|5900.4|108
1593075000000|2020-06-25 08:50:00|5911.6|5901.6|5916.6|5906.6|5916.6|5906.6|5911.4|5901.4|61
1593075300000|2020-06-25 08:55:00|5916.1|5906.1|5913.1|5903.1|5916.1|5906.1|5912.9|5902.9|78
1593075600000|2020-06-25 09:00:00|5912.9|5902.9|5916.3|5906.3|5916.6|5906.6|5907.6|5897.6|100
1593075900000|2020-06-25 09:05:00|5916.1|5906.1|5914.3|5904.3|5916.4|5906.4|5911.4|5901.4|153
1593076200000|2020-06-25 09:10:00|5913.9|5903.9|5907.9|5897.9|5915.6|5905.6|5907.4|5897.4|99
1593076500000|2020-06-25 09:15:00|5908.1|5898.1|5912.5|5902.5|5913.4|5903.4|5907.6|5897.6|72
1593076800000|2020-06-25 09:20:00|5912.6|5902.6|5912.6|5902.6|5914.9|5904.9|5911.1|5901.1|60
1593077100000|2020-06-25 09:25:00|5912.9|5902.9|5919.1|5909.1|5919.1|5909.1|5912.9|5902.9|67
1593077400000|2020-06-25 09:30:00|5919.6|5909.6|5917.4|5907.4|5919.6|5909.6|5916.4|5906.4|52
1593077700000|2020-06-25 09:35:00|5917.1|5907.1|5915.6|5905.6|5918.6|5908.6|5913.8|5903.8|46
1593078000000|2020-06-25 09:40:00|5915.9|5905.9|5909.6|5899.6|5917.9|5907.9|5904.4|5894.4|129
1593078300000|2020-06-25 09:45:00|5909.8|5899.8|5909.4|5899.4|5912.9|5902.9|5909.1|5899.1|77
1593078600000|2020-06-25 09:50:00|5909.5|5899.5|5908.9|5898.9|5912.6|5902.6|5908.6|5898.6|69
1593078900000|2020-06-25 09:55:00|5909.1|5899.1|5906|5896|5910.4|5900.4|5906|5896|56
1593079200000|2020-06-25 10:00:00|5906.1|5896.1|5907.1|5897.1|5910.1|5900.1|5906.1|5896.1|75
1593079500000|2020-06-25 10:05:00|5907.6|5897.6|5907.4|5897.4|5909.1|5899.1|5906.1|5896.1|56
1593079800000|2020-06-25 10:10:00|5907.6|5897.6|5905.6|5895.6|5907.6|5897.6|5904.6|5894.6|61
1593080100000|2020-06-25 10:15:00|5905.5|5895.5|5904.3|5894.3|5909.1|5899.1|5904|5894|107
1593080400000|2020-06-25 10:20:00|5904.4|5894.4|5908.9|5898.9|5910.1|5900.1|5904.4|5894.4|74
1593080700000|2020-06-25 10:25:00|5909|5899|5911.5|5901.5|5912.8|5902.8|5909|5899|54
1593081000000|2020-06-25 10:30:00|5911.3|5901.3|5909.1|5899.1|5911.3|5901.3|5907.4|5897.4|73
1593081300000|2020-06-25 10:35:00|5909.3|5899.3|5907.3|5897.3|5909.9|5899.9|5905.3|5895.3|111
1593081600000|2020-06-25 10:40:00|5907.1|5897.1|5907.3|5897.3|5907.3|5897.3|5903.6|5893.6|87
1593081900000|2020-06-25 10:45:00|5907.4|5897.4|5904.1|5894.1|5908.9|5898.9|5902.1|5892.1|66
1593082200000|2020-06-25 10:50:00|5904|5894|5905.5|5895.5|5905.9|5895.9|5901.1|5891.1|78
1593082500000|2020-06-25 10:55:00|5905.6|5895.6|5904.4|5894.4|5906.1|5896.1|5902.3|5892.3|66
1593082800000|2020-06-25 11:00:00|5903.8|5893.8|5899|5889|5903.8|5893.8|5899|5889|64
1593083100000|2020-06-25 11:05:00|5899.3|5889.3|5900.9|5890.9|5901.4|5891.4|5899.3|5889.3|39
1593083400000|2020-06-25 11:10:00|5901.1|5891.1|5899.1|5889.1|5902.6|5892.6|5898.4|5888.4|46
1593083700000|2020-06-25 11:15:00|5899.4|5889.4|5897.8|5887.8|5899.6|5889.6|5895.1|5885.1|51
1593084000000|2020-06-25 11:20:00|5897.9|5887.9|5892.6|5882.6|5898.9|5888.9|5892.1|5882.1|45
1593084300000|2020-06-25 11:25:00|5892.9|5882.9|5896.8|5886.8|5896.8|5886.8|5892.1|5882.1|47
1593084600000|2020-06-25 11:30:00|5896.9|5886.9|5896.6|5886.6|5897.3|5887.3|5889.6|5879.6|123
1593084900000|2020-06-25 11:35:00|5896.9|5886.9|5900.1|5890.1|5900.4|5890.4|5895.3|5885.3|105
1593085200000|2020-06-25 11:40:00|5900.3|5890.3|5894.5|5884.5|5901.4|5891.4|5892.9|5882.9|113
1593085500000|2020-06-25 11:45:00|5894.4|5884.4|5891.4|5881.4|5894.4|5884.4|5888.5|5878.5|115
1593085800000|2020-06-25 11:50:00|5891.5|5881.5|5887.4|5877.4|5892.4|5882.4|5885.6|5875.6|63
1593086100000|2020-06-25 11:55:00|5887.1|5877.1|5887.6|5877.6|5890.1|5880.1|5885.3|5875.3|70
1593086400000|2020-06-25 12:00:00|5887.9|5877.9|5892.3|5882.3|5894.8|5884.8|5887.9|5877.9|140
1593086700000|2020-06-25 12:05:00|5892.4|5882.4|5892.1|5882.1|5894.6|5884.6|5891|5881|68
1593087000000|2020-06-25 12:10:00|5892.4|5882.4|5886.3|5876.3|5892.8|5882.8|5884.1|5874.1|91
1593087300000|2020-06-25 12:15:00|5886|5876|5879.6|5869.6|5887.6|5877.6|5879.6|5869.6|159
1593087600000|2020-06-25 12:20:00|5879.1|5869.1|5882.9|5872.9|5884.1|5874.1|5876.6|5866.6|94
1593087900000|2020-06-25 12:25:00|5883.4|5873.4|5883.3|5873.3|5886|5876|5882.6|5872.6|70
1593088200000|2020-06-25 12:30:00|5883.9|5873.9|5882.8|5872.8|5884.4|5874.4|5869.1|5859.1|216
1593088500000|2020-06-25 12:35:00|5883|5873|5897.9|5887.9|5902.1|5892.1|5883|5873|310
1593088800000|2020-06-25 12:40:00|5897.6|5887.6|5901.6|5891.6|5903.4|5893.4|5894.4|5884.4|152
1593089100000|2020-06-25 12:45:00|5902|5892|5896.9|5886.9|5902.3|5892.3|5894.1|5884.1|145
1593089400000|2020-06-25 12:50:00|5896.6|5886.6|5902.4|5892.4|5904|5894|5895.3|5885.3|124
1593089700000|2020-06-25 12:55:00|5902.3|5892.3|5898.6|5888.6|5902.6|5892.6|5897.5|5887.5|149
1593090000000|2020-06-25 13:00:00|5898.1|5888.1|5909|5899|5909|5899|5897.1|5887.1|158
1593090300000|2020-06-25 13:05:00|5909.1|5899.1|5908.1|5898.1|5913.1|5903.1|5908.1|5898.1|123
1593090600000|2020-06-25 13:10:00|5908.4|5898.4|5909.5|5899.5|5910.8|5900.8|5906.6|5896.6|113
1593090900000|2020-06-25 13:15:00|5909.8|5899.8|5912.5|5902.5|5913.4|5903.4|5909.8|5899.8|98
1593091200000|2020-06-25 13:20:00|5912.4|5902.4|5905.4|5895.4|5912.4|5902.4|5901.9|5891.9|124
1593091500000|2020-06-25 13:25:00|5905.6|5895.6|5904.6|5894.6|5906.8|5896.8|5902.1|5892.1|109
1593091800000|2020-06-25 13:30:00|5904.8|5894.8|5903.4|5893.4|5908.4|5898.4|5900.6|5890.6|339
1593092100000|2020-06-25 13:35:00|5903.6|5893.6|5898.8|5888.8|5906.6|5896.6|5898.4|5888.4|297
1593092400000|2020-06-25 13:40:00|5898.6|5888.6|5893.9|5883.9|5898.6|5888.6|5887.1|5877.1|311
1593092700000|2020-06-25 13:45:00|5894|5884|5887.9|5877.9|5898.4|5888.4|5887.6|5877.6|307
1593093000000|2020-06-25 13:50:00|5888.1|5878.1|5902.4|5892.4|5902.5|5892.5|5888.1|5878.1|267
1593093300000|2020-06-25 13:55:00|5902.9|5892.9|5906.1|5896.1|5906.4|5896.4|5900|5890|232
1593093600000|2020-06-25 14:00:00|5905.4|5895.4|5902.9|5892.9|5906.8|5896.8|5901.4|5891.4|290
1593093900000|2020-06-25 14:05:00|5903.3|5893.3|5895|5885|5903.8|5893.8|5890.5|5880.5|273
1593094200000|2020-06-25 14:10:00|5894.8|5884.8|5906.1|5896.1|5906.4|5896.4|5893.9|5883.9|314
1593094500000|2020-06-25 14:15:00|5905.9|5895.9|5902.4|5892.4|5908.1|5898.1|5900.4|5890.4|210
1593094800000|2020-06-25 14:20:00|5902.5|5892.5|5905.5|5895.5|5908.6|5898.6|5902.5|5892.5|128
1593095100000|2020-06-25 14:25:00|5905.3|5895.3|5907.3|5897.3|5908.9|5898.9|5903|5893|122
1593095400000|2020-06-25 14:30:00|5907.1|5897.1|5907.9|5897.9|5909.3|5899.3|5906.1|5896.1|122
1593095700000|2020-06-25 14:35:00|5908.1|5898.1|5908.9|5898.9|5909.4|5899.4|5906.4|5896.4|121
1593096000000|2020-06-25 14:40:00|5909|5899|5907.4|5897.4|5909.6|5899.6|5905.6|5895.6|106
1593096300000|2020-06-25 14:45:00|5907.3|5897.3|5897.3|5887.3|5910.1|5900.1|5897.1|5887.1|264
1593096600000|2020-06-25 14:50:00|5897.1|5887.1|5895.4|5885.4|5899.5|5889.5|5891.6|5881.6|261
1593096900000|2020-06-25 14:55:00|5895.1|5885.1|5901.4|5891.4|5902.9|5892.9|5895.1|5885.1|230
1593097200000|2020-06-25 15:00:00|5901.6|5891.6|5901.4|5891.4|5902.6|5892.6|5896.8|5886.8|232
1593097500000|2020-06-25 15:05:00|5901.1|5891.1|5896.4|5886.4|5901.1|5891.1|5895.6|5885.6|253
1593097800000|2020-06-25 15:10:00|5896.1|5886.1|5901.9|5891.9|5902.6|5892.6|5893.8|5883.8|228
1593098100000|2020-06-25 15:15:00|5902.1|5892.1|5907|5897|5908.4|5898.4|5900.1|5890.1|212
1593098400000|2020-06-25 15:20:00|5906.9|5896.9|5903.6|5893.6|5907.6|5897.6|5902.5|5892.5|219
1593098700000|2020-06-25 15:25:00|5903.9|5893.9|5902.5|5892.5|5905.4|5895.4|5899.4|5889.4|207
1593099000000|2020-06-25 15:30:00|5902.3|5892.3|5893.1|5883.1|5903.6|5893.6|5891.5|5881.5|282
1593099300000|2020-06-25 15:35:00|5893|5883|5893.6|5883.6|5894.6|5884.6|5889.1|5879.1|265
1593099600000|2020-06-25 15:40:00|5893.9|5883.9|5890.4|5880.4|5895|5885|5889|5879|174
1593099900000|2020-06-25 15:45:00|5890.1|5880.1|5903.4|5893.4|5904.6|5894.6|5890.1|5880.1|169
1593100200000|2020-06-25 15:50:00|5903.8|5893.8|5895.8|5885.8|5903.8|5893.8|5895.3|5885.3|135
1593100500000|2020-06-25 15:55:00|5895.9|5885.9|5893.4|5883.4|5898.3|5888.3|5892.1|5882.1|97
1593100800000|2020-06-25 16:00:00|5893.8|5883.8|5902.8|5892.8|5903.4|5893.4|5893.8|5883.8|186
1593101100000|2020-06-25 16:05:00|5902.9|5892.9|5910.8|5900.8|5911.4|5901.4|5902.9|5892.9|173
1593101400000|2020-06-25 16:10:00|5911|5901|5910.6|5900.6|5915.9|5905.9|5909.8|5899.8|124
1593101700000|2020-06-25 16:15:00|5910.8|5900.8|5911.8|5901.8|5912.5|5902.5|5909.3|5899.3|93
1593102000000|2020-06-25 16:20:00|5912|5902|5922.1|5912.1|5922.9|5912.9|5911.4|5901.4|117
1593102300000|2020-06-25 16:25:00|5922.4|5912.4|5927.8|5917.8|5928.4|5918.4|5921.9|5911.9|169
1593102600000|2020-06-25 16:30:00|5928|5918|5935.1|5925.1|5940.1|5930.1|5927.8|5917.8|308
1593102900000|2020-06-25 16:35:00|5935.3|5925.3|5931.1|5921.1|5938.9|5928.9|5929.8|5919.8|224
1593103200000|2020-06-25 16:40:00|5930.9|5920.9|5936.1|5926.1|5938.4|5928.4|5930.6|5920.6|202
1593103500000|2020-06-25 16:45:00|5935.9|5925.9|5945.6|5935.6|5946.5|5936.5|5935.6|5925.6|198
1593103800000|2020-06-25 16:50:00|5945.9|5935.9|5948.4|5938.4|5948.9|5938.9|5942.9|5932.9|123
1593104100000|2020-06-25 16:55:00|5947.6|5937.6|5942.6|5932.6|5948.4|5938.4|5936.9|5926.9|199
1593129600000|2020-06-26 00:00:00|5949.5|5939.5|5943.8|5933.8|5950|5940|5942.8|5932.8|78
1593129900000|2020-06-26 00:05:00|5942.8|5932.8|5945.4|5935.4|5945.4|5935.4|5942.8|5932.8|94
1593130200000|2020-06-26 00:10:00|5945.6|5935.6|5941.9|5931.9|5947.1|5937.1|5940.3|5930.3|128
1593130500000|2020-06-26 00:15:00|5942.1|5932.1|5944.1|5934.1|5945|5935|5941.3|5931.3|76
1593130800000|2020-06-26 00:20:00|5944.4|5934.4|5945.4|5935.4|5946|5936|5942.9|5932.9|43
1593131100000|2020-06-26 00:25:00|5945.3|5935.3|5945.9|5935.9|5947.5|5937.5|5945|5935|74
1593131400000|2020-06-26 00:30:00|5945.6|5935.6|5946.4|5936.4|5946.4|5936.4|5943|5933|77
1593131700000|2020-06-26 00:35:00|5946.1|5936.1|5941.8|5931.8|5946.1|5936.1|5941.5|5931.5|85
1593132000000|2020-06-26 00:40:00|5942|5932|5946|5936|5946.5|5936.5|5941.8|5931.8|42
1593132300000|2020-06-26 00:45:00|5945.5|5935.5|5945.3|5935.3|5946.4|5936.4|5944.1|5934.1|57
1593132600000|2020-06-26 00:50:00|5945|5935|5943|5933|5945|5935|5942.6|5932.6|52
1593132900000|2020-06-26 00:55:00|5943.3|5933.3|5948.5|5938.5|5949.1|5939.1|5943.3|5933.3|72
1593133200000|2020-06-26 01:00:00|5948.9|5938.9|5947.1|5937.1|5948.9|5938.9|5946.4|5936.4|47
1593133500000|2020-06-26 01:05:00|5946.9|5936.9|5946.1|5936.1|5949|5939|5946.1|5936.1|39
1593133800000|2020-06-26 01:10:00|5946.4|5936.4|5947.9|5937.9|5949.4|5939.4|5946.4|5936.4|42
1593134100000|2020-06-26 01:15:00|5947.6|5937.6|5946.1|5936.1|5949.4|5939.4|5944.8|5934.8|71
1593134400000|2020-06-26 01:20:00|5946.3|5936.3|5946.6|5936.6|5948|5938|5945.5|5935.5|30
1593134700000|2020-06-26 01:25:00|5946.8|5936.8|5943.5|5933.5|5947.5|5937.5|5942.8|5932.8|33
1593135000000|2020-06-26 01:30:00|5943.8|5933.8|5943.3|5933.3|5944.6|5934.6|5941.5|5931.5|48
1593135300000|2020-06-26 01:35:00|5943.5|5933.5|5942.6|5932.6|5943.6|5933.6|5940.9|5930.9|46
1593135600000|2020-06-26 01:40:00|5942.5|5932.5|5941.8|5931.8|5942.5|5932.5|5941|5931|65
1593135900000|2020-06-26 01:45:00|5941.5|5931.5|5947.9|5937.9|5947.9|5937.9|5941.5|5931.5|39
1593136200000|2020-06-26 01:50:00|5948.4|5938.4|5949.9|5939.9|5950|5940|5947.8|5937.8|48
1593136500000|2020-06-26 01:55:00|5949.5|5939.5|5949.3|5939.3|5951.4|5941.4|5948.3|5938.3|61
1593136800000|2020-06-26 02:00:00|5948.9|5938.9|5949.4|5939.4|5951.1|5941.1|5948.9|5938.9|37
1593137100000|2020-06-26 02:05:00|5949.3|5939.3|5950.6|5940.6|5951.9|5941.9|5949.3|5939.3|42
1593137400000|2020-06-26 02:10:00|5950.5|5940.5|5949.5|5939.5|5950.9|5940.9|5948.1|5938.1|41
1593137700000|2020-06-26 02:15:00|5949.8|5939.8|5944.1|5934.1|5950|5940|5944.1|5934.1|56
1593138000000|2020-06-26 02:20:00|5944|5934|5943.1|5933.1|5945.3|5935.3|5942.1|5932.1|36
1593138300000|2020-06-26 02:25:00|5943.4|5933.4|5942.9|5932.9|5944|5934|5942.9|5932.9|30
1593138600000|2020-06-26 02:30:00|5943.1|5933.1|5944.6|5934.6|5945|5935|5942.9|5932.9|35
1593138900000|2020-06-26 02:35:00|5944.3|5934.3|5944|5934|5944.3|5934.3|5942.8|5932.8|21
1593139200000|2020-06-26 02:40:00|5944.1|5934.1|5943.6|5933.6|5945.9|5935.9|5943.6|5933.6|40
1593139500000|2020-06-26 02:45:00|5944|5934|5944.9|5934.9|5945.9|5935.9|5943.6|5933.6|29
1593139800000|2020-06-26 02:50:00|5944.8|5934.8|5945|5935|5946.3|5936.3|5943.9|5933.9|43
1593140100000|2020-06-26 02:55:00|5945.1|5935.1|5943.5|5933.5|5945.1|5935.1|5943.5|5933.5|13
1593140400000|2020-06-26 03:00:00|5943.4|5933.4|5944.6|5934.6|5944.6|5934.6|5942.9|5932.9|15
1593140700000|2020-06-26 03:05:00|5944.9|5934.9|5945.1|5935.1|5946.6|5936.6|5944.4|5934.4|32
1593141000000|2020-06-26 03:10:00|5945.3|5935.3|5944.1|5934.1|5945.5|5935.5|5943.8|5933.8|29
1593141300000|2020-06-26 03:15:00|5944.3|5934.3|5944.3|5934.3|5944.6|5934.6|5943.9|5933.9|28
1593141600000|2020-06-26 03:20:00|5944.1|5934.1|5945.9|5935.9|5946|5936|5944.1|5934.1|18
1593141900000|2020-06-26 03:25:00|5946.3|5936.3|5944.8|5934.8|5946.5|5936.5|5944.8|5934.8|8
1593142200000|2020-06-26 03:30:00|5944.5|5934.5|5944.9|5934.9|5945|5935|5943.6|5933.6|35
1593142500000|2020-06-26 03:35:00|5944.8|5934.8|5944.5|5934.5|5944.9|5934.9|5944|5934|34
1593142800000|2020-06-26 03:40:00|5944.9|5934.9|5945.4|5935.4|5946.9|5936.9|5944.6|5934.6|20
1593143100000|2020-06-26 03:45:00|5945.5|5935.5|5945.4|5935.4|5945.9|5935.9|5945.4|5935.4|6
1593143400000|2020-06-26 03:50:00|5946.1|5936.1|5945.6|5935.6|5946.4|5936.4|5944.1|5934.1|21
1593143700000|2020-06-26 03:55:00|5945.9|5935.9|5946.5|5936.5|5946.9|5936.9|5945.9|5935.9|10
1593144000000|2020-06-26 04:00:00|5946.3|5936.3|5945.6|5935.6|5947|5937|5945.6|5935.6|29
1593144300000|2020-06-26 04:05:00|5945.4|5935.4|5946.9|5936.9|5946.9|5936.9|5944.9|5934.9|27
1593144600000|2020-06-26 04:10:00|5946.8|5936.8|5945.9|5935.9|5946.8|5936.8|5945.6|5935.6|22
1593144900000|2020-06-26 04:15:00|5946.1|5936.1|5947.4|5937.4|5947.4|5937.4|5945.9|5935.9|25
1593145200000|2020-06-26 04:20:00|5947.3|5937.3|5948.9|5938.9|5949.9|5939.9|5947|5937|28
1593145500000|2020-06-26 04:25:00|5949|5939|5947.5|5937.5|5949.9|5939.9|5947|5937|46
1593145800000|2020-06-26 04:30:00|5947.8|5937.8|5945.9|5935.9|5947.8|5937.8|5945.6|5935.6|30
1593146100000|2020-06-26 04:35:00|5946.1|5936.1|5945.9|5935.9|5946.4|5936.4|5945.8|5935.8|19
1593146400000|2020-06-26 04:40:00|5946.1|5936.1|5947.9|5937.9|5947.9|5937.9|5946|5936|28
1593146700000|2020-06-26 04:45:00|5948.1|5938.1|5946.6|5936.6|5948.8|5938.8|5945.8|5935.8|54
1593147000000|2020-06-26 04:50:00|5946.9|5936.9|5946.9|5936.9|5947.9|5937.9|5946.6|5936.6|56
1593147300000|2020-06-26 04:55:00|5946.6|5936.6|5945|5935|5946.8|5936.8|5943.3|5933.3|45
1593147600000|2020-06-26 05:00:00|5944.8|5934.8|5945.6|5935.6|5947|5937|5944.1|5934.1|61
1593147900000|2020-06-26 05:05:00|5945.9|5935.9|5943.1|5933.1|5945.9|5935.9|5943|5933|36
1593148200000|2020-06-26 05:10:00|5943.8|5933.8|5944.6|5934.6|5944.9|5934.9|5943|5933|23
1593148500000|2020-06-26 05:15:00|5944.4|5934.4|5942.9|5932.9|5944.4|5934.4|5941.8|5931.8|35
1593148800000|2020-06-26 05:20:00|5943.1|5933.1|5942.4|5932.4|5943.4|5933.4|5942.4|5932.4|13
1593149100000|2020-06-26 05:25:00|5942.6|5932.6|5944.6|5934.6|5944.6|5934.6|5942.6|5932.6|35
1593149400000|2020-06-26 05:30:00|5944.9|5934.9|5943|5933|5946.1|5936.1|5942.8|5932.8|39
1593149700000|2020-06-26 05:35:00|5942.9|5932.9|5940.1|5930.1|5942.9|5932.9|5939.9|5929.9|48
1593150000000|2020-06-26 05:40:00|5939.9|5929.9|5940.6|5930.6|5942|5932|5939.9|5929.9|40
1593150300000|2020-06-26 05:45:00|5940.1|5930.1|5941.4|5931.4|5942.1|5932.1|5939.9|5929.9|65
1593150600000|2020-06-26 05:50:00|5941.5|5931.5|5937.9|5927.9|5942.5|5932.5|5937.6|5927.6|68
1593150900000|2020-06-26 05:55:00|5937.5|5927.5|5937.4|5927.4|5938.1|5928.1|5936.4|5926.4|40
1593151200000|2020-06-26 06:00:00|5937.1|5927.1|5939.4|5929.4|5940.1|5930.1|5934.1|5924.1|97
1593151500000|2020-06-26 06:05:00|5939.1|5929.1|5937.4|5927.4|5939.6|5929.6|5937.4|5927.4|41
1593151800000|2020-06-26 06:10:00|5937.3|5927.3|5935.4|5925.4|5937.4|5927.4|5933.5|5923.5|78
1593152100000|2020-06-26 06:15:00|5935.6|5925.6|5936.5|5926.5|5937.9|5927.9|5935.6|5925.6|35
1593152400000|2020-06-26 06:20:00|5936.8|5926.8|5936.5|5926.5|5937.5|5927.5|5935.4|5925.4|50
1593152700000|2020-06-26 06:25:00|5937.1|5927.1|5935.4|5925.4|5938.1|5928.1|5934.6|5924.6|49
1593153000000|2020-06-26 06:30:00|5935.1|5925.1|5939.4|5929.4|5939.9|5929.9|5934.4|5924.4|46
1593153300000|2020-06-26 06:35:00|5939.1|5929.1|5938.8|5928.8|5940.1|5930.1|5938.1|5928.1|31
1593153600000|2020-06-26 06:40:00|5939.1|5929.1|5941.1|5931.1|5941.1|5931.1|5938.9|5928.9|44
1593153900000|2020-06-26 06:45:00|5941.5|5931.5|5943.3|5933.3|5943.5|5933.5|5940.9|5930.9|45
1593154200000|2020-06-26 06:50:00|5943.4|5933.4|5943|5933|5943.6|5933.6|5940.4|5930.4|54
1593154500000|2020-06-26 06:55:00|5942.9|5932.9|5949.9|5939.9|5950.6|5940.6|5942.1|5932.1|94
1593154800000|2020-06-26 07:00:00|5949.5|5939.5|5946.6|5936.6|5950.8|5940.8|5943.1|5933.1|116
1593155100000|2020-06-26 07:05:00|5946.4|5936.4|5942.4|5932.4|5948|5938|5941.4|5931.4|76
1593155400000|2020-06-26 07:10:00|5942.6|5932.6|5935.9|5925.9|5942.6|5932.6|5931.6|5921.6|140
1593155700000|2020-06-26 07:15:00|5934.9|5924.9|5935.1|5925.1|5936.4|5926.4|5932.1|5922.1|82
1593156000000|2020-06-26 07:20:00|5935.3|5925.3|5941.1|5931.1|5941.9|5931.9|5934.4|5924.4|94
1593156300000|2020-06-26 07:25:00|5940.9|5930.9|5946.3|5936.3|5948.6|5938.6|5940.1|5930.1|145
1593156600000|2020-06-26 07:30:00|5946.4|5936.4|5947.8|5937.8|5948.9|5938.9|5945.6|5935.6|73
1593156900000|2020-06-26 07:35:00|5947.9|5937.9|5943.9|5933.9|5948.6|5938.6|5943.5|5933.5|105
1593157200000|2020-06-26 07:40:00|5943.6|5933.6|5945.4|5935.4|5945.6|5935.6|5942|5932|116
1593157500000|2020-06-26 07:45:00|5946.1|5936.1|5944.5|5934.5|5947.4|5937.4|5944.5|5934.5|59
1593157800000|2020-06-26 07:50:00|5944.6|5934.6|5942.4|5932.4|5947.3|5937.3|5940.9|5930.9|113
1593158100000|2020-06-26 07:55:00|5942.6|5932.6|5948.4|5938.4|5948.6|5938.6|5942.6|5932.6|87
1593158400000|2020-06-26 08:00:00|5948.1|5938.1|5931.9|5921.9|5948.1|5938.1|5931.5|5921.5|176
1593158700000|2020-06-26 08:05:00|5932|5922|5933.4|5923.4|5935.1|5925.1|5928.9|5918.9|151
1593159000000|2020-06-26 08:10:00|5934.3|5924.3|5939.3|5929.3|5940.9|5930.9|5932.6|5922.6|155
1593159300000|2020-06-26 08:15:00|5939.4|5929.4|5941.9|5931.9|5944.9|5934.9|5937.8|5927.8|145
1593159600000|2020-06-26 08:20:00|5941.8|5931.8|5942.3|5932.3|5943.9|5933.9|5941.4|5931.4|65
1593159900000|2020-06-26 08:25:00|5942.5|5932.5|5943|5933|5944|5934|5940.6|5930.6|65
1593160200000|2020-06-26 08:30:00|5942.8|5932.8|5935.9|5925.9|5943.1|5933.1|5932.3|5922.3|112
1593160500000|2020-06-26 08:35:00|5935.6|5925.6|5937|5927|5937.1|5927.1|5934.9|5924.9|76
1593160800000|2020-06-26 08:40:00|5936.4|5926.4|5938.8|5928.8|5939.9|5929.9|5935.4|5925.4|53
1593161100000|2020-06-26 08:45:00|5939.1|5929.1|5939.1|5929.1|5942.6|5932.6|5938.3|5928.3|96
1593161400000|2020-06-26 08:50:00|5939|5929|5938.1|5928.1|5940.1|5930.1|5935.6|5925.6|89
1593161700000|2020-06-26 08:55:00|5938.4|5928.4|5939.4|5929.4|5941.6|5931.6|5937.9|5927.9|75
1593162000000|2020-06-26 09:00:00|5939.3|5929.3|5939|5929|5944.1|5934.1|5937.1|5927.1|42
1593162300000|2020-06-26 09:05:00|5939.1|5929.1|5939.9|5929.9|5939.9|5929.9|5937.8|5927.8|38
1593162600000|2020-06-26 09:10:00|5940.4|5930.4|5942|5932|5944.6|5934.6|5940.4|5930.4|71
1593162900000|2020-06-26 09:15:00|5941.9|5931.9|5939.9|5929.9|5943.1|5933.1|5939.6|5929.6|66
1593163200000|2020-06-26 09:20:00|5940|5930|5943.9|5933.9|5944.9|5934.9|5940|5930|33
1593163500000|2020-06-26 09:25:00|5943.6|5933.6|5944.3|5934.3|5944.6|5934.6|5942.9|5932.9|44
1593163800000|2020-06-26 09:30:00|5944.4|5934.4|5949.9|5939.9|5950|5940|5944.4|5934.4|82
1593164100000|2020-06-26 09:35:00|5950.1|5940.1|5950|5940|5950.8|5940.8|5948.3|5938.3|79
1593164400000|2020-06-26 09:40:00|5950.1|5940.1|5948.9|5938.9|5950.3|5940.3|5947.1|5937.1|51
1593164700000|2020-06-26 09:45:00|5949.1|5939.1|5948.1|5938.1|5949.3|5939.3|5947.9|5937.9|50
1593165000000|2020-06-26 09:50:00|5948|5938|5944.1|5934.1|5948|5938|5943.9|5933.9|104
1593165300000|2020-06-26 09:55:00|5944.3|5934.3|5945.6|5935.6|5946.1|5936.1|5943.6|5933.6|65
1593165600000|2020-06-26 10:00:00|5945.9|5935.9|5948.1|5938.1|5948.5|5938.5|5944.8|5934.8|89
1593165900000|2020-06-26 10:05:00|5948.5|5938.5|5948.1|5938.1|5949.3|5939.3|5947.4|5937.4|47
1593166200000|2020-06-26 10:10:00|5947.9|5937.9|5949.1|5939.1|5950.9|5940.9|5947.9|5937.9|63
1593166500000|2020-06-26 10:15:00|5949.4|5939.4|5950.6|5940.6|5951.8|5941.8|5948.9|5938.9|67
1593166800000|2020-06-26 10:20:00|5950.8|5940.8|5951.9|5941.9|5951.9|5941.9|5950.5|5940.5|25
1593167100000|2020-06-26 10:25:00|5951.4|5941.4|5952.4|5942.4|5954.6|5944.6|5951|5941|107
1593167400000|2020-06-26 10:30:00|5951.9|5941.9|5958.3|5948.3|5958.3|5948.3|5951.9|5941.9|47
1593167700000|2020-06-26 10:35:00|5958|5948|5964.6|5954.6|5966.4|5956.4|5957.5|5947.5|104
1593168000000|2020-06-26 10:40:00|5964.1|5954.1|5969|5959|5971.4|5961.4|5962.9|5952.9|78
1593168300000|2020-06-26 10:45:00|5969.1|5959.1|5967.8|5957.8|5969.9|5959.9|5966.6|5956.6|52
1593168600000|2020-06-26 10:50:00|5967.6|5957.6|5967.1|5957.1|5970.1|5960.1|5965.8|5955.8|49
1593168900000|2020-06-26 10:55:00|5966.6|5956.6|5973.3|5963.3|5973.6|5963.6|5966.6|5956.6|71
1593169200000|2020-06-26 11:00:00|5973.4|5963.4|5989.1|5979.1|5990.4|5980.4|5970.4|5960.4|158
1593169500000|2020-06-26 11:05:00|5989.4|5979.4|6001.5|5991.5|6003.6|5993.6|5988.9|5978.9|227
1593169800000|2020-06-26 11:10:00|6001.6|5991.6|5993.4|5983.4|6007.9|5997.9|5990.5|5980.5|197
1593170100000|2020-06-26 11:15:00|5993.6|5983.6|5989.8|5979.8|5996.9|5986.9|5989.8|5979.8|80
1593170400000|2020-06-26 11:20:00|5989.9|5979.9|5987.6|5977.6|5990.6|5980.6|5986.6|5976.6|75
1593170700000|2020-06-26 11:25:00|5986.9|5976.9|5990.6|5980.6|5992.4|5982.4|5985.8|5975.8|78
1593171000000|2020-06-26 11:30:00|5990.9|5980.9|5993.4|5983.4|5993.6|5983.6|5986.4|5976.4|140
1593171300000|2020-06-26 11:35:00|5993.6|5983.6|5997.3|5987.3|5997.4|5987.4|5993.6|5983.6|69
1593171600000|2020-06-26 11:40:00|5997.6|5987.6|5996.6|5986.6|5998.6|5988.6|5996.4|5986.4|92
1593171900000|2020-06-26 11:45:00|5996.8|5986.8|5997.6|5987.6|5999.1|5989.1|5996.1|5986.1|102
1593172200000|2020-06-26 11:50:00|5997.3|5987.3|6002.1|5992.1|6004.6|5994.6|5997.3|5987.3|96
1593172500000|2020-06-26 11:55:00|6001.9|5991.9|6007.9|5997.9|6008.1|5998.1|5999.5|5989.5|211
1593172800000|2020-06-26 12:00:00|6007.6|5997.6|6003.8|5993.8|6010.8|6000.8|6003.6|5993.6|158
1593173100000|2020-06-26 12:05:00|6004|5994|5995.9|5985.9|6006.1|5996.1|5995.1|5985.1|176
1593173400000|2020-06-26 12:10:00|5995.6|5985.6|5987.1|5977.1|5996.1|5986.1|5985.9|5975.9|165
1593173700000|2020-06-26 12:15:00|5986.9|5976.9|5998.1|5988.1|5999.1|5989.1|5986.9|5976.9|140
1593174000000|2020-06-26 12:20:00|5997.6|5987.6|6001.4|5991.4|6003.3|5993.3|5997.6|5987.6|80
1593174300000|2020-06-26 12:25:00|6001.1|5991.1|6003.9|5993.9|6004.8|5994.8|6000.5|5990.5|69
1593174600000|2020-06-26 12:30:00|6003.5|5993.5|5987.8|5977.8|6004.6|5994.6|5986.9|5976.9|129
1593174900000|2020-06-26 12:35:00|5987.6|5977.6|5982.4|5972.4|5987.9|5977.9|5978.8|5968.8|119
1593175200000|2020-06-26 12:40:00|5982.1|5972.1|5972.3|5962.3|5982.1|5972.1|5972.3|5962.3|113
1593175500000|2020-06-26 12:45:00|5972|5962|5970.4|5960.4|5972.8|5962.8|5965.6|5955.6|135
1593175800000|2020-06-26 12:50:00|5970.8|5960.8|5975.8|5965.8|5982.1|5972.1|5970.8|5960.8|146
1593176100000|2020-06-26 12:55:00|5976|5966|5984.4|5974.4|5985|5975|5972.4|5962.4|117
1593176400000|2020-06-26 13:00:00|5984.3|5974.3|5994.4|5984.4|5994.4|5984.4|5983.8|5973.8|131
1593176700000|2020-06-26 13:05:00|5994.6|5984.6|5990.1|5980.1|5995.3|5985.3|5989.1|5979.1|110
1593177000000|2020-06-26 13:10:00|5990.5|5980.5|5994.8|5984.8|5995.6|5985.6|5988.8|5978.8|74
1593177300000|2020-06-26 13:15:00|5994.5|5984.5|5995|5985|6000.5|5990.5|5990.8|5980.8|137
1593177600000|2020-06-26 13:20:00|5994.8|5984.8|5985.3|5975.3|5995.3|5985.3|5983.3|5973.3|177
1593177900000|2020-06-26 13:25:00|5985.1|5975.1|5980.1|5970.1|5985.4|5975.4|5976.8|5966.8|124
1593178200000|2020-06-26 13:30:00|5979.8|5969.8|5976.8|5966.8|5980.9|5970.9|5973.9|5963.9|345
1593178500000|2020-06-26 13:35:00|5976.9|5966.9|5975.9|5965.9|5981|5971|5972.1|5962.1|262
1593178800000|2020-06-26 13:40:00|5975.6|5965.6|5962.1|5952.1|5975.8|5965.8|5961.1|5951.1|389
1593179100000|2020-06-26 13:45:00|5962.4|5952.4|5967.3|5957.3|5968.4|5958.4|5953.8|5943.8|295
1593179400000|2020-06-26 13:50:00|5967.1|5957.1|5959.6|5949.6|5967.1|5957.1|5956.5|5946.5|331
1593179700000|2020-06-26 13:55:00|5959.4|5949.4|5960.6|5950.6|5960.9|5950.9|5950|5940|248
1593180000000|2020-06-26 14:00:00|5960.9|5950.9|5944.4|5934.4|5962.5|5952.5|5944|5934|284
1593180300000|2020-06-26 14:05:00|5944|5934|5951.1|5941.1|5955.5|5945.5|5941.3|5931.3|272
1593180600000|2020-06-26 14:10:00|5951.4|5941.4|5951.1|5941.1|5952.8|5942.8|5943.1|5933.1|233
1593180900000|2020-06-26 14:15:00|5950.6|5940.6|5948.5|5938.5|5951.5|5941.5|5945.9|5935.9|223
1593181200000|2020-06-26 14:20:00|5949.8|5939.8|5953.1|5943.1|5955.4|5945.4|5946.9|5936.9|223
1593181500000|2020-06-26 14:25:00|5952.8|5942.8|5955|5945|5955|5945|5949.8|5939.8|284
1593181800000|2020-06-26 14:30:00|5955.1|5945.1|5937.8|5927.8|5958.8|5948.8|5935.1|5925.1|414
1593182100000|2020-06-26 14:35:00|5937.9|5927.9|5932|5922|5940.6|5930.6|5928.1|5918.1|349
1593182400000|2020-06-26 14:40:00|5931.8|5921.8|5936.4|5926.4|5936.6|5926.6|5927.9|5917.9|258
1593182700000|2020-06-26 14:45:00|5936.1|5926.1|5933.6|5923.6|5940.1|5930.1|5932.1|5922.1|248
1593183000000|2020-06-26 14:50:00|5933.8|5923.8|5936.3|5926.3|5942.4|5932.4|5927.9|5917.9|308
1593183300000|2020-06-26 14:55:00|5936|5926|5940.1|5930.1|5940.6|5930.6|5931.9|5921.9|319
1593183600000|2020-06-26 15:00:00|5940.5|5930.5|5948.4|5938.4|5952.3|5942.3|5938.5|5928.5|300
1593183900000|2020-06-26 15:05:00|5948.5|5938.5|5956.3|5946.3|5958.1|5948.1|5947.4|5937.4|178
1593184200000|2020-06-26 15:10:00|5956.5|5946.5|5961.9|5951.9|5963.9|5953.9|5955.1|5945.1|171
1593184500000|2020-06-26 15:15:00|5961.6|5951.6|5955.3|5945.3|5961.9|5951.9|5952.4|5942.4|158
1593184800000|2020-06-26 15:20:00|5955.5|5945.5|5953.4|5943.4|5955.6|5945.6|5946.4|5936.4|217
1593185100000|2020-06-26 15:25:00|5953.6|5943.6|5952.4|5942.4|5956.9|5946.9|5950.6|5940.6|216
1593185400000|2020-06-26 15:30:00|5953.4|5943.4|5951.6|5941.6|5956.4|5946.4|5951.1|5941.1|177
1593185700000|2020-06-26 15:35:00|5951.9|5941.9|5961.1|5951.1|5962.1|5952.1|5950.1|5940.1|153
1593186000000|2020-06-26 15:40:00|5961.4|5951.4|5955.1|5945.1|5961.6|5951.6|5954.4|5944.4|129
1593186300000|2020-06-26 15:45:00|5955|5945|5966.4|5956.4|5967.4|5957.4|5954.6|5944.6|168
1593186600000|2020-06-26 15:50:00|5966.1|5956.1|5957.6|5947.6|5966.1|5956.1|5957.6|5947.6|98
1593186900000|2020-06-26 15:55:00|5957.9|5947.9|5957.9|5947.9|5962.1|5952.1|5955.6|5945.6|105
1593187200000|2020-06-26 16:00:00|5957.6|5947.6|5952.8|5942.8|5958.1|5948.1|5950.4|5940.4|105
1593187500000|2020-06-26 16:05:00|5951.6|5941.6|5947.6|5937.6|5952.1|5942.1|5945.5|5935.5|111
1593187800000|2020-06-26 16:10:00|5947.9|5937.9|5943.4|5933.4|5951.9|5941.9|5942.9|5932.9|79
1593188100000|2020-06-26 16:15:00|5943.6|5933.6|5940.1|5930.1|5946.9|5936.9|5938.1|5928.1|90
1593188400000|2020-06-26 16:20:00|5939.9|5929.9|5938.4|5928.4|5939.9|5929.9|5931.9|5921.9|155
1593188700000|2020-06-26 16:25:00|5938.1|5928.1|5939.6|5929.6|5942|5932|5937.9|5927.9|138
1593189000000|2020-06-26 16:30:00|5939.9|5929.9|5939.1|5929.1|5940.4|5930.4|5937.1|5927.1|152
1593189300000|2020-06-26 16:35:00|5938.9|5928.9|5935.8|5925.8|5939.1|5929.1|5933.6|5923.6|151
1593189600000|2020-06-26 16:40:00|5935.4|5925.4|5934.1|5924.1|5935.5|5925.5|5931.1|5921.1|110
1593189900000|2020-06-26 16:45:00|5933.9|5923.9|5935.6|5925.6|5937.1|5927.1|5931.4|5921.4|99
1593190200000|2020-06-26 16:50:00|5935.9|5925.9|5941|5931|5941|5931|5935.6|5925.6|133
1593190500000|2020-06-26 16:55:00|5941.1|5931.1|5941.9|5931.9|5944.6|5934.6|5939.9|5929.9|113
1593388800000|2020-06-29 00:00:00|5950|5934.3|5930.3|5920.3|5950|5934.3|5929.5|5919.5|22
1593389100000|2020-06-29 00:05:00|5930.4|5920.4|5937.8|5927.8|5938.3|5928.3|5930.4|5920.4|56
1593389400000|2020-06-29 00:10:00|5938|5928|5938.4|5928.4|5940.9|5930.9|5937.4|5927.4|63
1593389700000|2020-06-29 00:15:00|5938.1|5928.1|5938.3|5928.3|5939.3|5929.3|5937.5|5927.5|65
1593390000000|2020-06-29 00:20:00|5938.4|5928.4|5940.6|5930.6|5941.6|5931.6|5937.5|5927.5|72
1593390300000|2020-06-29 00:25:00|5940.4|5930.4|5939.4|5929.4|5945.1|5935.1|5939.3|5929.3|64
1593390600000|2020-06-29 00:30:00|5939.5|5929.5|5943.1|5933.1|5946.4|5936.4|5939.5|5929.5|73
1593390900000|2020-06-29 00:35:00|5943.6|5933.6|5939.5|5929.5|5943.6|5933.6|5938.4|5928.4|56
1593391200000|2020-06-29 00:40:00|5939.8|5929.8|5942.4|5932.4|5943.1|5933.1|5939.8|5929.8|86
1593391500000|2020-06-29 00:45:00|5942.6|5932.6|5943.5|5933.5|5944.5|5934.5|5942.1|5932.1|94
1593391800000|2020-06-29 00:50:00|5943.8|5933.8|5944.5|5934.5|5945.5|5935.5|5942.6|5932.6|80
1593392100000|2020-06-29 00:55:00|5944.3|5934.3|5948.3|5938.3|5948.3|5938.3|5942.6|5932.6|131
1593392400000|2020-06-29 01:00:00|5948.4|5938.4|5946.3|5936.3|5957|5947|5941.4|5931.4|501
1593392700000|2020-06-29 01:05:00|5946.1|5936.1|5960.4|5950.4|5961.3|5951.3|5945.6|5935.6|283
1593393000000|2020-06-29 01:10:00|5960.3|5950.3|5968|5958|5970.8|5960.8|5959.6|5949.6|259
1593393300000|2020-06-29 01:15:00|5967.8|5957.8|5964.3|5954.3|5969.1|5959.1|5961.9|5951.9|255
1593393600000|2020-06-29 01:20:00|5964.6|5954.6|5962.3|5952.3|5966.8|5956.8|5959.6|5949.6|158
1593393900000|2020-06-29 01:25:00|5962.1|5952.1|5971.4|5961.4|5977.6|5967.6|5960.8|5950.8|264
1593394200000|2020-06-29 01:30:00|5971.6|5961.6|5971.5|5961.5|5977.3|5967.3|5970.6|5960.6|216
1593394500000|2020-06-29 01:35:00|5971.8|5961.8|5971.5|5961.5|5973.1|5963.1|5968.9|5958.9|204
1593394800000|2020-06-29 01:40:00|5971.3|5961.3|5978.6|5968.6|5981.4|5971.4|5971.1|5961.1|189
1593395100000|2020-06-29 01:45:00|5978.9|5968.9|5976.8|5966.8|5982|5972|5974.8|5964.8|152
1593395400000|2020-06-29 01:50:00|5976.9|5966.9|5975.8|5965.8|5978.3|5968.3|5975.1|5965.1|119
1593395700000|2020-06-29 01:55:00|5975.5|5965.5|5976|5966|5978.5|5968.5|5975.3|5965.3|114
1593396000000|2020-06-29 02:00:00|5975.9|5965.9|5971.1|5961.1|5977.4|5967.4|5970.6|5960.6|146
1593396300000|2020-06-29 02:05:00|5970.9|5960.9|5969.9|5959.9|5971.5|5961.5|5966.9|5956.9|140
1593396600000|2020-06-29 02:10:00|5969.6|5959.6|5975.8|5965.8|5976|5966|5968.9|5958.9|117
1593396900000|2020-06-29 02:15:00|5976.1|5966.1|5972.6|5962.6|5976.1|5966.1|5971.8|5961.8|83
1593397200000|2020-06-29 02:20:00|5972.9|5962.9|5971|5961|5973.5|5963.5|5970.5|5960.5|50
1593397500000|2020-06-29 02:25:00|5971.1|5961.1|5971.9|5961.9|5972.6|5962.6|5970.9|5960.9|73
1593397800000|2020-06-29 02:30:00|5971.8|5961.8|5971.4|5961.4|5971.8|5961.8|5969.5|5959.5|124
1593398100000|2020-06-29 02:35:00|5971.1|5961.1|5984.3|5974.3|5984.5|5974.5|5970.6|5960.6|187
1593398400000|2020-06-29 02:40:00|5984.1|5974.1|5984|5974|5984.5|5974.5|5980.4|5970.4|125
1593398700000|2020-06-29 02:45:00|5984.1|5974.1|5987.4|5977.4|5988.3|5978.3|5984|5974|118
1593399000000|2020-06-29 02:50:00|5987.6|5977.6|5984.8|5974.8|5991.9|5981.9|5984.8|5974.8|119
1593399300000|2020-06-29 02:55:00|5984.6|5974.6|5985.6|5975.6|5988.1|5978.1|5983.6|5973.6|114
1593399600000|2020-06-29 03:00:00|5985.5|5975.5|5981.8|5971.8|5987.5|5977.5|5981.6|5971.6|87
1593399900000|2020-06-29 03:05:00|5981.9|5971.9|5979.5|5969.5|5982.9|5972.9|5979.5|5969.5|30
1593400200000|2020-06-29 03:10:00|5979.8|5969.8|5978.8|5968.8|5982.1|5972.1|5977.5|5967.5|92
1593400500000|2020-06-29 03:15:00|5978.5|5968.5|5977.1|5967.1|5978.5|5968.5|5973.6|5963.6|84
1593400800000|2020-06-29 03:20:00|5977.4|5967.4|5981.3|5971.3|5981.3|5971.3|5976.6|5966.6|108
1593401100000|2020-06-29 03:25:00|5980.8|5970.8|5979.8|5969.8|5981.6|5971.6|5979|5969|69
1593401400000|2020-06-29 03:30:00|5979.9|5969.9|5981.1|5971.1|5982.5|5972.5|5976.9|5966.9|99
1593401700000|2020-06-29 03:35:00|5981.4|5971.4|5980.5|5970.5|5982|5972|5979.8|5969.8|43
1593402000000|2020-06-29 03:40:00|5980.8|5970.8|5976.1|5966.1|5981.6|5971.6|5976.1|5966.1|83
1593402300000|2020-06-29 03:45:00|5975.9|5965.9|5976.9|5966.9|5977.8|5967.8|5975.6|5965.6|27
1593402600000|2020-06-29 03:50:00|5976.8|5966.8|5978.9|5968.9|5979.3|5969.3|5975.4|5965.4|47
1593402900000|2020-06-29 03:55:00|5978.6|5968.6|5980.1|5970.1|5982.1|5972.1|5978.6|5968.6|36
1593403200000|2020-06-29 04:00:00|5979.9|5969.9|5982.9|5972.9|5982.9|5972.9|5979.6|5969.6|38
1593403500000|2020-06-29 04:05:00|5983|5973|5983.1|5973.1|5985.1|5975.1|5982.4|5972.4|67
1593403800000|2020-06-29 04:10:00|5982.9|5972.9|5980.8|5970.8|5983.4|5973.4|5980.5|5970.5|48
1593404100000|2020-06-29 04:15:00|5980.5|5970.5|5980.6|5970.6|5981.3|5971.3|5979.1|5969.1|39
1593404400000|2020-06-29 04:20:00|5980.9|5970.9|5981.1|5971.1|5982.4|5972.4|5980.9|5970.9|27
1593404700000|2020-06-29 04:25:00|5981.5|5971.5|5982.4|5972.4|5982.9|5972.9|5981.1|5971.1|37
1593405000000|2020-06-29 04:30:00|5982.6|5972.6|5979.9|5969.9|5983.1|5973.1|5979.8|5969.8|42
1593405300000|2020-06-29 04:35:00|5979.6|5969.6|5974.8|5964.8|5979.6|5969.6|5974.1|5964.1|86
1593405600000|2020-06-29 04:40:00|5975.1|5965.1|5975.6|5965.6|5976.1|5966.1|5973.1|5963.1|70
1593405900000|2020-06-29 04:45:00|5975.4|5965.4|5974.9|5964.9|5975.4|5965.4|5973.4|5963.4|47
1593406200000|2020-06-29 04:50:00|5974.6|5964.6|5975.8|5965.8|5975.8|5965.8|5973|5963|61
1593406500000|2020-06-29 04:55:00|5975.9|5965.9|5975.6|5965.6|5977.3|5967.3|5974.1|5964.1|64
1593406800000|2020-06-29 05:00:00|5975.4|5965.4|5978.9|5968.9|5979.1|5969.1|5975.4|5965.4|69
1593407100000|2020-06-29 05:05:00|5979.1|5969.1|5986.6|5976.6|5987.9|5977.9|5978.9|5968.9|106
1593407400000|2020-06-29 05:10:00|5987|5977|5990.9|5980.9|5992.4|5982.4|5987|5977|89
1593407700000|2020-06-29 05:15:00|5991.1|5981.1|5989|5979|5992.4|5982.4|5987.4|5977.4|44
1593408000000|2020-06-29 05:20:00|5989.3|5979.3|5989.9|5979.9|5992.9|5982.9|5989.3|5979.3|46
1593408300000|2020-06-29 05:25:00|5989.6|5979.6|5991.1|5981.1|5993.8|5983.8|5987.1|5977.1|58
1593408600000|2020-06-29 05:30:00|5991.3|5981.3|5991.4|5981.4|5998.3|5988.3|5991.3|5981.3|136
1593408900000|2020-06-29 05:35:00|5991.3|5981.3|5983.4|5973.4|5991.4|5981.4|5982.4|5972.4|157
1593409200000|2020-06-29 05:40:00|5983.5|5973.5|5980.8|5970.8|5986.6|5976.6|5980.8|5970.8|160
1593409500000|2020-06-29 05:45:00|5980.9|5970.9|5973.8|5963.8|5981.4|5971.4|5973.6|5963.6|149
1593409800000|2020-06-29 05:50:00|5974|5964|5964.8|5954.8|5974.6|5964.6|5962|5952|201
1593410100000|2020-06-29 05:55:00|5964.9|5954.9|5967.9|5957.9|5969.9|5959.9|5958.1|5948.1|293
1593410400000|2020-06-29 06:00:00|5968.1|5958.1|5969.4|5959.4|5970.6|5960.6|5965.8|5955.8|251
1593410700000|2020-06-29 06:05:00|5969.1|5959.1|5969.6|5959.6|5970.4|5960.4|5963.1|5953.1|197
1593411000000|2020-06-29 06:10:00|5970|5960|5965.9|5955.9|5970.4|5960.4|5962.8|5952.8|184
1593411300000|2020-06-29 06:15:00|5966.1|5956.1|5967.5|5957.5|5968.4|5958.4|5961.6|5951.6|122
1593411600000|2020-06-29 06:20:00|5967.3|5957.3|5964.9|5954.9|5967.3|5957.3|5963.4|5953.4|161
1593411900000|2020-06-29 06:25:00|5965.1|5955.1|5970.4|5960.4|5972.5|5962.5|5964.1|5954.1|120
1593412200000|2020-06-29 06:30:00|5970.1|5960.1|5966.4|5956.4|5973.4|5963.4|5965.4|5955.4|159
1593412500000|2020-06-29 06:35:00|5966.3|5956.3|5968|5958|5968.8|5958.8|5965.3|5955.3|122
1593412800000|2020-06-29 06:40:00|5968.1|5958.1|5971.4|5961.4|5972.1|5962.1|5967.9|5957.9|103
1593413100000|2020-06-29 06:45:00|5971.1|5961.1|5977.5|5967.5|5977.5|5967.5|5970.8|5960.8|110
1593413400000|2020-06-29 06:50:00|5977.1|5967.1|5979.6|5969.6|5979.6|5969.6|5975.1|5965.1|107
1593413700000|2020-06-29 06:55:00|5979.4|5969.4|5976.4|5966.4|5981.9|5971.9|5972.8|5962.8|207
1593414000000|2020-06-29 07:00:00|5977.5|5967.5|5972.1|5962.1|5980.8|5970.8|5971.1|5961.1|199
1593414300000|2020-06-29 07:05:00|5972|5962|5980.9|5970.9|5981.1|5971.1|5970.3|5960.3|172
1593414600000|2020-06-29 07:10:00|5981.4|5971.4|5981.6|5971.6|5982.6|5972.6|5978.6|5968.6|140
1593414900000|2020-06-29 07:15:00|5981.9|5971.9|5978.4|5968.4|5982.4|5972.4|5974.5|5964.5|131
1593415200000|2020-06-29 07:20:00|5978.1|5968.1|5976.4|5966.4|5981.5|5971.5|5976.4|5966.4|177
1593415500000|2020-06-29 07:25:00|5976.6|5966.6|5974.6|5964.6|5977.6|5967.6|5972.4|5962.4|141
1593415800000|2020-06-29 07:30:00|5974.5|5964.5|5973.6|5963.6|5977.1|5967.1|5972.6|5962.6|132
1593416100000|2020-06-29 07:35:00|5973.4|5963.4|5968.9|5958.9|5973.6|5963.6|5967.9|5957.9|110
1593416400000|2020-06-29 07:40:00|5968.8|5958.8|5963|5953|5970.3|5960.3|5961.6|5951.6|110
1593416700000|2020-06-29 07:45:00|5963.1|5953.1|5959|5949|5965.4|5955.4|5959|5949|81
1593417000000|2020-06-29 07:50:00|5959.1|5949.1|5969.1|5959.1|5969.1|5959.1|5957.9|5947.9|147
1593417300000|2020-06-29 07:55:00|5968.3|5958.3|5967.9|5957.9|5970.4|5960.4|5966.8|5956.8|94
1593417600000|2020-06-29 08:00:00|5967.8|5957.8|5962.4|5952.4|5967.8|5957.8|5962.1|5952.1|146
1593417900000|2020-06-29 08:05:00|5962.3|5952.3|5963.4|5953.4|5965.5|5955.5|5958.9|5948.9|126
1593418200000|2020-06-29 08:10:00|5963.6|5953.6|5958.1|5948.1|5964|5954|5956.4|5946.4|144
1593418500000|2020-06-29 08:15:00|5958.4|5948.4|5958.6|5948.6|5959.6|5949.6|5957.1|5947.1|59
1593418800000|2020-06-29 08:20:00|5958.4|5948.4|5962.4|5952.4|5963.4|5953.4|5958.1|5948.1|73
1593419100000|2020-06-29 08:25:00|5962.5|5952.5|5964|5954|5966.9|5956.9|5962.1|5952.1|115
1593419400000|2020-06-29 08:30:00|5963.9|5953.9|5957.4|5947.4|5964.3|5954.3|5956.1|5946.1|103
1593419700000|2020-06-29 08:35:00|5957.1|5947.1|5956.9|5946.9|5958.9|5948.9|5956|5946|112
1593420000000|2020-06-29 08:40:00|5957.1|5947.1|5962.1|5952.1|5962.9|5952.9|5957.1|5947.1|78
1593420300000|2020-06-29 08:45:00|5962.4|5952.4|5963.4|5953.4|5964.4|5954.4|5960.4|5950.4|124
1593420600000|2020-06-29 08:50:00|5963.1|5953.1|5965.5|5955.5|5966.4|5956.4|5963.1|5953.1|66
1593420900000|2020-06-29 08:55:00|5965.8|5955.8|5968.6|5958.6|5969.9|5959.9|5965.6|5955.6|111
1593421200000|2020-06-29 09:00:00|5969.1|5959.1|5971.3|5961.3|5973.5|5963.5|5968.3|5958.3|87
1593421500000|2020-06-29 09:05:00|5971.4|5961.4|5969.1|5959.1|5974.5|5964.5|5967.9|5957.9|83
1593421800000|2020-06-29 09:10:00|5968.9|5958.9|5970.3|5960.3|5972.9|5962.9|5968.3|5958.3|106
1593422100000|2020-06-29 09:15:00|5970.4|5960.4|5972.9|5962.9|5972.9|5962.9|5970.1|5960.1|91
1593422400000|2020-06-29 09:20:00|5972.6|5962.6|5975.6|5965.6|5976.9|5966.9|5972.6|5962.6|79
1593422700000|2020-06-29 09:25:00|5975.4|5965.4|5973.4|5963.4|5975.9|5965.9|5972.1|5962.1|74
1593423000000|2020-06-29 09:30:00|5973.1|5963.1|5977.6|5967.6|5977.6|5967.6|5969.1|5959.1|153
1593423300000|2020-06-29 09:35:00|5977.4|5967.4|5981.6|5971.6|5982.3|5972.3|5976.9|5966.9|73
1593423600000|2020-06-29 09:40:00|5981.9|5971.9|5981.9|5971.9|5983.6|5973.6|5981.1|5971.1|127
1593423900000|2020-06-29 09:45:00|5981.6|5971.6|5983.9|5973.9|5984.1|5974.1|5980.4|5970.4|114
1593424200000|2020-06-29 09:50:00|5984.1|5974.1|5979.9|5969.9|5984.1|5974.1|5979.4|5969.4|87
1593424500000|2020-06-29 09:55:00|5980.1|5970.1|5978.1|5968.1|5980.4|5970.4|5974.3|5964.3|152
1593424800000|2020-06-29 10:00:00|5978.4|5968.4|5967.4|5957.4|5979.1|5969.1|5965.9|5955.9|262
1593425100000|2020-06-29 10:05:00|5967.1|5957.1|5970|5960|5970|5960|5964.9|5954.9|102
1593425400000|2020-06-29 10:10:00|5970.3|5960.3|5967.5|5957.5|5971.3|5961.3|5965.5|5955.5|89
1593425700000|2020-06-29 10:15:00|5967.8|5957.8|5970.9|5960.9|5973|5963|5967.8|5957.8|95
1593426000000|2020-06-29 10:20:00|5971.1|5961.1|5974.4|5964.4|5975.4|5965.4|5971.1|5961.1|68
1593426300000|2020-06-29 10:25:00|5974.1|5964.1|5974.1|5964.1|5974.8|5964.8|5973.1|5963.1|63
1593426600000|2020-06-29 10:30:00|5974.3|5964.3|5973.6|5963.6|5975.6|5965.6|5973|5963|81
1593426900000|2020-06-29 10:35:00|5973.4|5963.4|5971.1|5961.1|5975.9|5965.9|5971|5961|85
1593427200000|2020-06-29 10:40:00|5971.3|5961.3|5973.1|5963.1|5974.1|5964.1|5969.9|5959.9|44
1593427500000|2020-06-29 10:45:00|5972.9|5962.9|5976.6|5966.6|5977.1|5967.1|5972.9|5962.9|88
1593427800000|2020-06-29 10:50:00|5975.6|5965.6|5975.9|5965.9|5977|5967|5974.9|5964.9|68
1593428100000|2020-06-29 10:55:00|5976|5966|5976.6|5966.6|5977.1|5967.1|5974.5|5964.5|48
1593428400000|2020-06-29 11:00:00|5976.9|5966.9|5972.4|5962.4|5977|5967|5971.4|5961.4|82
1593428700000|2020-06-29 11:05:00|5972.3|5962.3|5968.6|5958.6|5973.3|5963.3|5968.4|5958.4|56
1593429000000|2020-06-29 11:10:00|5968.4|5958.4|5971.9|5961.9|5972.9|5962.9|5967.6|5957.6|63
1593429300000|2020-06-29 11:15:00|5971.6|5961.6|5969.6|5959.6|5972.4|5962.4|5968.9|5958.9|86
1593429600000|2020-06-29 11:20:00|5969.4|5959.4|5973.6|5963.6|5974.6|5964.6|5969.4|5959.4|129
1593429900000|2020-06-29 11:25:00|5973.5|5963.5|5972.6|5962.6|5974.4|5964.4|5970.4|5960.4|139
1593430200000|2020-06-29 11:30:00|5972.8|5962.8|5969.9|5959.9|5974.8|5964.8|5967.8|5957.8|193
1593430500000|2020-06-29 11:35:00|5969.6|5959.6|5974.1|5964.1|5974.9|5964.9|5969.6|5959.6|112
1593430800000|2020-06-29 11:40:00|5974|5964|5974.5|5964.5|5975.6|5965.6|5973.9|5963.9|69
1593431100000|2020-06-29 11:45:00|5974.6|5964.6|5974.4|5964.4|5976.6|5966.6|5973.1|5963.1|52
1593431400000|2020-06-29 11:50:00|5974.3|5964.3|5980.1|5970.1|5981.1|5971.1|5974|5964|115
1593431700000|2020-06-29 11:55:00|5979.9|5969.9|5978.6|5968.6|5982.3|5972.3|5977.9|5967.9|87
1593432000000|2020-06-29 12:00:00|5979.1|5969.1|5983.4|5973.4|5984.6|5974.6|5979.1|5969.1|123
1593432300000|2020-06-29 12:05:00|5984.3|5974.3|5980.1|5970.1|5985.1|5975.1|5980|5970|76
1593432600000|2020-06-29 12:10:00|5980.4|5970.4|5981.4|5971.4|5984.1|5974.1|5979.4|5969.4|102
1593432900000|2020-06-29 12:15:00|5981.6|5971.6|5979.6|5969.6|5983.1|5973.1|5979.4|5969.4|53
1593433200000|2020-06-29 12:20:00|5979.4|5969.4|5972.8|5962.8|5979.4|5969.4|5970|5960|129
1593433500000|2020-06-29 12:25:00|5972.6|5962.6|5973.4|5963.4|5975.6|5965.6|5971.3|5961.3|78
1593433800000|2020-06-29 12:30:00|5973.3|5963.3|5971.6|5961.6|5974.4|5964.4|5967.9|5957.9|96
1593434100000|2020-06-29 12:35:00|5971.9|5961.9|5966.1|5956.1|5972.6|5962.6|5963.4|5953.4|106
1593434400000|2020-06-29 12:40:00|5966|5956|5965.1|5955.1|5966.1|5956.1|5961.9|5951.9|98
1593434700000|2020-06-29 12:45:00|5965.4|5955.4|5967.8|5957.8|5969.6|5959.6|5965.4|5955.4|81
1593435000000|2020-06-29 12:50:00|5967.9|5957.9|5968.3|5958.3|5972.4|5962.4|5967.9|5957.9|44
1593435300000|2020-06-29 12:55:00|5968|5958|5966.1|5956.1|5968.4|5958.4|5959.8|5949.8|126
1593435600000|2020-06-29 13:00:00|5966|5956|5966.6|5956.6|5970.6|5960.6|5963.8|5953.8|220
1593435900000|2020-06-29 13:05:00|5966.9|5956.9|5962.9|5952.9|5967|5957|5958.5|5948.5|243
1593436200000|2020-06-29 13:10:00|5962|5952|5975.8|5965.8|5976.1|5966.1|5960.8|5950.8|219
1593436500000|2020-06-29 13:15:00|5975.5|5965.5|5971.1|5961.1|5975.5|5965.5|5967.5|5957.5|160
1593436800000|2020-06-29 13:20:00|5970.8|5960.8|5976.8|5966.8|5978.4|5968.4|5969.9|5959.9|159
1593437100000|2020-06-29 13:25:00|5977|5967|5976.1|5966.1|5978.1|5968.1|5973.3|5963.3|135
1593437400000|2020-06-29 13:30:00|5976.4|5966.4|5967.9|5957.9|5978.3|5968.3|5965.4|5955.4|310
1593437700000|2020-06-29 13:35:00|5967.6|5957.6|5967.5|5957.5|5972.3|5962.3|5965.8|5955.8|248
1593438000000|2020-06-29 13:40:00|5967.1|5957.1|5959.1|5949.1|5967.5|5957.5|5956.6|5946.6|273
1593438300000|2020-06-29 13:45:00|5958.9|5948.9|5965.6|5955.6|5966.5|5956.5|5958.9|5948.9|300
1593438600000|2020-06-29 13:50:00|5965.9|5955.9|5968.8|5958.8|5969|5959|5959|5949|263
1593438900000|2020-06-29 13:55:00|5969.1|5959.1|5971.8|5961.8|5972.1|5962.1|5967.4|5957.4|220
1593439200000|2020-06-29 14:00:00|5971.9|5961.9|5979.5|5969.5|5979.9|5969.9|5971.9|5961.9|298
1593439500000|2020-06-29 14:05:00|5979.3|5969.3|5980.1|5970.1|5983.8|5973.8|5978.6|5968.6|221
1593439800000|2020-06-29 14:10:00|5980.3|5970.3|5984.6|5974.6|5986.8|5976.8|5977.3|5967.3|223
1593440100000|2020-06-29 14:15:00|5984.9|5974.9|5987.1|5977.1|5987.6|5977.6|5984.6|5974.6|169
1593440400000|2020-06-29 14:20:00|5987.4|5977.4|5986.5|5976.5|5990.9|5980.9|5983.4|5973.4|239
1593440700000|2020-06-29 14:25:00|5986.6|5976.6|5986|5976|5990.1|5980.1|5984.8|5974.8|164
1593441000000|2020-06-29 14:30:00|5985.8|5975.8|5985.1|5975.1|5991.1|5981.1|5984.6|5974.6|290
1593441300000|2020-06-29 14:35:00|5984.9|5974.9|5988.4|5978.4|5990.4|5980.4|5982.6|5972.6|275
1593441600000|2020-06-29 14:40:00|5988|5978|5982.8|5972.8|5989.1|5979.1|5981.1|5971.1|207
1593441900000|2020-06-29 14:45:00|5982.9|5972.9|5982.5|5972.5|5988.1|5978.1|5981.3|5971.3|197
1593442200000|2020-06-29 14:50:00|5982.1|5972.1|5977.6|5967.6|5984.9|5974.9|5973.6|5963.6|241
1593442500000|2020-06-29 14:55:00|5977.9|5967.9|5972.9|5962.9|5977.9|5967.9|5972.9|5962.9|221
1593442800000|2020-06-29 15:00:00|5973.1|5963.1|5975|5965|5977.4|5967.4|5971.8|5961.8|192
1593443100000|2020-06-29 15:05:00|5974.9|5964.9|5970.6|5960.6|5974.9|5964.9|5969.3|5959.3|192
1593443400000|2020-06-29 15:10:00|5970.4|5960.4|5966.9|5956.9|5970.4|5960.4|5965.3|5955.3|137
1593443700000|2020-06-29 15:15:00|5967|5957|5971.8|5961.8|5971.8|5961.8|5965.6|5955.6|132
1593444000000|2020-06-29 15:20:00|5971.5|5961.5|5974.1|5964.1|5974.6|5964.6|5968.3|5958.3|161
1593444300000|2020-06-29 15:25:00|5974.4|5964.4|5977.9|5967.9|5980.4|5970.4|5974.1|5964.1|171
1593444600000|2020-06-29 15:30:00|5978.1|5968.1|5975|5965|5978.6|5968.6|5974.9|5964.9|154
1593444900000|2020-06-29 15:35:00|5974.8|5964.8|5973.4|5963.4|5974.8|5964.8|5971.1|5961.1|111
1593445200000|2020-06-29 15:40:00|5973.1|5963.1|5970.3|5960.3|5973.1|5963.1|5967.6|5957.6|124
1593445500000|2020-06-29 15:45:00|5970.5|5960.5|5963.1|5953.1|5971.9|5961.9|5963.1|5953.1|217
1593445800000|2020-06-29 15:50:00|5963.4|5953.4|5962.6|5952.6|5966.1|5956.1|5962.6|5952.6|105
1593446100000|2020-06-29 15:55:00|5962.8|5952.8|5962.5|5952.5|5963.6|5953.6|5958.4|5948.4|202
1593446400000|2020-06-29 16:00:00|5962.9|5952.9|5968.8|5958.8|5969.8|5959.8|5962.9|5952.9|87
1593446700000|2020-06-29 16:05:00|5968.6|5958.6|5967.4|5957.4|5968.6|5958.6|5966|5956|94
1593447000000|2020-06-29 16:10:00|5967|5957|5967.1|5957.1|5968.3|5958.3|5965.9|5955.9|61
1593447300000|2020-06-29 16:15:00|5967.4|5957.4|5973.9|5963.9|5974.1|5964.1|5967.1|5957.1|105
1593447600000|2020-06-29 16:20:00|5974.1|5964.1|5971|5961|5974.1|5964.1|5971|5961|82
1593447900000|2020-06-29 16:25:00|5970.8|5960.8|5973.1|5963.1|5973.4|5963.4|5970|5960|36
1593448200000|2020-06-29 16:30:00|5973.3|5963.3|5974.9|5964.9|5976.1|5966.1|5972.4|5962.4|61
1593448500000|2020-06-29 16:35:00|5975.1|5965.1|5974.6|5964.6|5975.5|5965.5|5973.1|5963.1|77
1593448800000|2020-06-29 16:40:00|5974.4|5964.4|5971.6|5961.6|5974.4|5964.4|5968.3|5958.3|59
1593449100000|2020-06-29 16:45:00|5971.9|5961.9|5972.8|5962.8|5973.6|5963.6|5970.4|5960.4|58
1593449400000|2020-06-29 16:50:00|5973.6|5963.6|5971.6|5961.6|5973.6|5963.6|5971.4|5961.4|78
1593449700000|2020-06-29 16:55:00|5971.9|5961.9|5969.3|5959.3|5972.4|5962.4|5966.9|5956.9|111
1593475200000|2020-06-30 00:00:00|5985.5|5975.5|5985.4|5975.4|5986.1|5976.1|5984.1|5974.1|16
1593475500000|2020-06-30 00:05:00|5984.9|5974.9|5985.4|5975.4|5985.6|5975.6|5984|5974|21
1593475800000|2020-06-30 00:10:00|5985.6|5975.6|5985.6|5975.6|5986.5|5976.5|5984.6|5974.6|30
1593476100000|2020-06-30 00:15:00|5985.9|5975.9|5985.4|5975.4|5988.3|5978.3|5982.9|5972.9|44
1593476400000|2020-06-30 00:20:00|5985.1|5975.1|5984.4|5974.4|5985.1|5975.1|5983.6|5973.6|26
1593476700000|2020-06-30 00:25:00|5984.6|5974.6|5984.6|5974.6|5984.9|5974.9|5984.4|5974.4|17
1593477000000|2020-06-30 00:30:00|5984.8|5974.8|5983.4|5973.4|5986.4|5976.4|5982.9|5972.9|26
1593477300000|2020-06-30 00:35:00|5983.1|5973.1|5983.3|5973.3|5983.6|5973.6|5982.4|5972.4|14
1593477600000|2020-06-30 00:40:00|5983.6|5973.6|5985.3|5975.3|5985.3|5975.3|5983.5|5973.5|21
1593477900000|2020-06-30 00:45:00|5985|5975|5982.9|5972.9|5986.8|5976.8|5982.9|5972.9|28
1593478200000|2020-06-30 00:50:00|5982.6|5972.6|5978.9|5968.9|5982.9|5972.9|5978.5|5968.5|32
1593478500000|2020-06-30 00:55:00|5979.9|5969.9|5982.1|5972.1|5982.8|5972.8|5979.9|5969.9|34
1593478800000|2020-06-30 01:00:00|5981.9|5971.9|5987.4|5977.4|5987.9|5977.9|5976.9|5966.9|230
1593479100000|2020-06-30 01:05:00|5988.5|5978.5|5978.8|5968.8|5988.5|5978.5|5978.8|5968.8|103
1593479400000|2020-06-30 01:10:00|5978.4|5968.4|5984.6|5974.6|5986.3|5976.3|5978.4|5968.4|133
1593479700000|2020-06-30 01:15:00|5984.9|5974.9|5987.4|5977.4|5987.8|5977.8|5984|5974|53
1593480000000|2020-06-30 01:20:00|5987.1|5977.1|5993.9|5983.9|5993.9|5983.9|5987.1|5977.1|82
1593480300000|2020-06-30 01:25:00|5994.4|5984.4|5995.4|5985.4|5997.3|5987.3|5994.4|5984.4|139
1593480600000|2020-06-30 01:30:00|5995.5|5985.5|5991.4|5981.4|5996.6|5986.6|5990.5|5980.5|114
1593480900000|2020-06-30 01:35:00|5991.3|5981.3|5997|5987|5997.4|5987.4|5991.1|5981.1|94
1593481200000|2020-06-30 01:40:00|5997.3|5987.3|5995.8|5985.8|5999.4|5989.4|5995.3|5985.3|67
1593481500000|2020-06-30 01:45:00|5995.9|5985.9|5996.3|5986.3|5997.6|5987.6|5993.8|5983.8|83
1593481800000|2020-06-30 01:50:00|5996.4|5986.4|5995.9|5985.9|5997.4|5987.4|5995.4|5985.4|69
1593482100000|2020-06-30 01:55:00|5996.1|5986.1|5998.4|5988.4|5998.4|5988.4|5995.1|5985.1|72
1593482400000|2020-06-30 02:00:00|5998.3|5988.3|6000.4|5990.4|6001.9|5991.9|5998.3|5988.3|112
1593482700000|2020-06-30 02:05:00|6000.6|5990.6|5998|5988|6001|5991|5997.6|5987.6|70
1593483000000|2020-06-30 02:10:00|5997.8|5987.8|6003.4|5993.4|6004.4|5994.4|5997.6|5987.6|106
1593483300000|2020-06-30 02:15:00|6003|5993|5999.9|5989.9|6003|5993|5999.9|5989.9|13
1593483600000|2020-06-30 02:20:00|6000.1|5990.1|6001.8|5991.8|6002.1|5992.1|5999.9|5989.9|30
1593483900000|2020-06-30 02:25:00|6001.6|5991.6|6005|5995|6005.5|5995.5|6001.5|5991.5|35
1593484200000|2020-06-30 02:30:00|6005.3|5995.3|6006.4|5996.4|6007|5997|6005|5995|63
1593484500000|2020-06-30 02:35:00|6006.6|5996.6|6009.1|5999.1|6012.9|6002.9|6006.4|5996.4|161
1593484800000|2020-06-30 02:40:00|6009.4|5999.4|6006.9|5996.9|6010.1|6000.1|6005|5995|133
1593485100000|2020-06-30 02:45:00|6007.1|5997.1|6005.6|5995.6|6007.4|5997.4|6005.1|5995.1|67
1593485400000|2020-06-30 02:50:00|6005.9|5995.9|6008.6|5998.6|6009.3|5999.3|6005.1|5995.1|77
1593485700000|2020-06-30 02:55:00|6008.5|5998.5|6009.6|5999.6|6009.8|5999.8|6007.1|5997.1|52
1593486000000|2020-06-30 03:00:00|6009.9|5999.9|6011.5|6001.5|6012.4|6002.4|6009.4|5999.4|107
1593486300000|2020-06-30 03:05:00|6011.6|6001.6|6009.4|5999.4|6013|6003|6009.4|5999.4|50
1593486600000|2020-06-30 03:10:00|6009.5|5999.5|6011.9|6001.9|6011.9|6001.9|6009.4|5999.4|63
1593486900000|2020-06-30 03:15:00|6011.6|6001.6|6010.8|6000.8|6013.6|6003.6|6010.6|6000.6|190
1593487200000|2020-06-30 03:20:00|6010.6|6000.6|6011.1|6001.1|6012.9|6002.9|6010.6|6000.6|56
1593487500000|2020-06-30 03:25:00|6011.4|6001.4|6010.9|6000.9|6014.5|6004.5|6010.6|6000.6|88
1593487800000|2020-06-30 03:30:00|6011.1|6001.1|6010.8|6000.8|6011.6|6001.6|6008.9|5998.9|64
1593488100000|2020-06-30 03:35:00|6010.5|6000.5|6011|6001|6011.6|6001.6|6010.1|6000.1|31
1593488400000|2020-06-30 03:40:00|6010.8|6000.8|6009.8|5999.8|6010.8|6000.8|6008.9|5998.9|36
1593488700000|2020-06-30 03:45:00|6010|6000|6010|6000|6010|6000|6009|5999|23
1593489000000|2020-06-30 03:50:00|6010.1|6000.1|6009.9|5999.9|6010.9|6000.9|6009.9|5999.9|15
1593489300000|2020-06-30 03:55:00|6009.6|5999.6|6010.5|6000.5|6010.5|6000.5|6009.6|5999.6|16
1593489600000|2020-06-30 04:00:00|6010.4|6000.4|6012.5|6002.5|6013.3|6003.3|6010.4|6000.4|18
1593489900000|2020-06-30 04:05:00|6012.4|6002.4|6012.1|6002.1|6012.5|6002.5|6011.6|6001.6|25
1593490200000|2020-06-30 04:10:00|6012.5|6002.5|6012.5|6002.5|6012.6|6002.6|6011.6|6001.6|19
1593490500000|2020-06-30 04:15:00|6012.3|6002.3|6012.5|6002.5|6013|6003|6011.6|6001.6|7
1593490800000|2020-06-30 04:20:00|6012.4|6002.4|6012|6002|6012.6|6002.6|6011.9|6001.9|8
1593491100000|2020-06-30 04:25:00|6011.8|6001.8|6011.9|6001.9|6012.4|6002.4|6011.1|6001.1|21
1593491400000|2020-06-30 04:30:00|6011.4|6001.4|6009.9|5999.9|6011.4|6001.4|6009.4|5999.4|32
1593491700000|2020-06-30 04:35:00|6009.6|5999.6|6008.9|5998.9|6010.5|6000.5|6008.6|5998.6|41
1593492000000|2020-06-30 04:40:00|6009.1|5999.1|6009.6|5999.6|6010.6|6000.6|6008.9|5998.9|48
1593492300000|2020-06-30 04:45:00|6009.4|5999.4|6009.1|5999.1|6010.1|6000.1|6009.1|5999.1|20
1593492600000|2020-06-30 04:50:00|6009.4|5999.4|6009.9|5999.9|6009.9|5999.9|6009.1|5999.1|13
1593492900000|2020-06-30 04:55:00|6010.1|6000.1|6010.9|6000.9|6011.9|6001.9|6009.9|5999.9|10
1593493200000|2020-06-30 05:00:00|6010.8|6000.8|6010.6|6000.6|6011.1|6001.1|6006.9|5996.9|38
1593493500000|2020-06-30 05:05:00|6010.4|6000.4|6011.9|6001.9|6011.9|6001.9|6008.9|5998.9|24
1593493800000|2020-06-30 05:10:00|6012.1|6002.1|6011.3|6001.3|6012.6|6002.6|6010.6|6000.6|20
1593494100000|2020-06-30 05:15:00|6011.1|6001.1|6011.9|6001.9|6012.9|6002.9|6010.9|6000.9|16
1593494400000|2020-06-30 05:20:00|6011.6|6001.6|6009.9|5999.9|6012.1|6002.1|6009.9|5999.9|18
1593494700000|2020-06-30 05:25:00|6009.6|5999.6|6009.4|5999.4|6010.1|6000.1|6009.4|5999.4|36
1593495000000|2020-06-30 05:30:00|6009.6|5999.6|6008.9|5998.9|6011.6|6001.6|6006.5|5996.5|112
1593495300000|2020-06-30 05:35:00|6007.9|5997.9|5999.8|5989.8|6010.5|6000.5|5999.6|5989.6|147
1593495600000|2020-06-30 05:40:00|5999.3|5989.3|6003.6|5993.6|6005.1|5995.1|5999.3|5989.3|231
1593495900000|2020-06-30 05:45:00|6003.4|5993.4|6007|5997|6007.1|5997.1|6002.6|5992.6|136
1593496200000|2020-06-30 05:50:00|6006.8|5996.8|6003.9|5993.9|6007.1|5997.1|6003.3|5993.3|115
1593496500000|2020-06-30 05:55:00|6004.1|5994.1|6000.9|5990.9|6004.3|5994.3|5999.4|5989.4|124
1593496800000|2020-06-30 06:00:00|6000.6|5990.6|6005.9|5995.9|6005.9|5995.9|5999.3|5989.3|173
1593497100000|2020-06-30 06:05:00|6005.4|5995.4|6002.6|5992.6|6005.9|5995.9|6002.6|5992.6|194
1593497400000|2020-06-30 06:10:00|6002.5|5992.5|5999|5989|6002.5|5992.5|5997.4|5987.4|150
1593497700000|2020-06-30 06:15:00|5998.5|5988.5|5996.8|5986.8|5998.5|5988.5|5991.6|5981.6|153
1593498000000|2020-06-30 06:20:00|5996.9|5986.9|6001|5991|6001.3|5991.3|5996.1|5986.1|63
1593498300000|2020-06-30 06:25:00|6001.3|5991.3|6003.5|5993.5|6004.1|5994.1|6000.4|5990.4|94
1593498600000|2020-06-30 06:30:00|6003.3|5993.3|6004.4|5994.4|6004.6|5994.6|6001.4|5991.4|80
1593498900000|2020-06-30 06:35:00|6004.1|5994.1|6005.4|5995.4|6007.8|5997.8|6004.1|5994.1|129
1593499200000|2020-06-30 06:40:00|6005.6|5995.6|6007.8|5997.8|6007.8|5997.8|6003.1|5993.1|63
1593499500000|2020-06-30 06:45:00|6008|5998|6007.4|5997.4|6009.1|5999.1|6006.4|5996.4|120
1593499800000|2020-06-30 06:50:00|6007.1|5997.1|6013|6003|6013|6003|6005.9|5995.9|148
1593500100000|2020-06-30 06:55:00|6012.1|6002.1|6018.9|6008.9|6019.9|6009.9|6012.1|6002.1|189
1593500400000|2020-06-30 07:00:00|6020.3|6010.3|6016.4|6006.4|6020.3|6010.3|6013.6|6003.6|223
1593500700000|2020-06-30 07:05:00|6016.3|6006.3|6009.9|5999.9|6016.3|6006.3|6009.3|5999.3|154
1593501000000|2020-06-30 07:10:00|6009.8|5999.8|6013.3|6003.3|6013.3|6003.3|6006.4|5996.4|157
1593501300000|2020-06-30 07:15:00|6012.9|6002.9|6014.5|6004.5|6020.4|6010.4|6012.9|6002.9|180
1593501600000|2020-06-30 07:20:00|6014.9|6004.9|6011.8|6001.8|6015.8|6005.8|6010.4|6000.4|133
1593501900000|2020-06-30 07:25:00|6011.9|6001.9|6009.6|5999.6|6012.4|6002.4|6008.6|5998.6|101
1593502200000|2020-06-30 07:30:00|6009.4|5999.4|6002.8|5992.8|6010|6000|6002.8|5992.8|93
1593502500000|2020-06-30 07:35:00|6002.9|5992.9|6003.1|5993.1|6007|5997|6001.6|5991.6|96
1593502800000|2020-06-30 07:40:00|6003.4|5993.4|6002.9|5992.9|6004.6|5994.6|6001.9|5991.9|74
1593503100000|2020-06-30 07:45:00|6003.1|5993.1|6003.5|5993.5|6005.1|5995.1|6002.4|5992.4|85
1593503400000|2020-06-30 07:50:00|6003.6|5993.6|6006.1|5996.1|6006.3|5996.3|6001.9|5991.9|71
1593503700000|2020-06-30 07:55:00|6005.8|5995.8|6004.8|5994.8|6007.1|5997.1|6002.6|5992.6|84
1593504000000|2020-06-30 08:00:00|6004.5|5994.5|6006.1|5996.1|6008.5|5998.5|6003|5993|117
1593504300000|2020-06-30 08:05:00|6005.9|5995.9|6002.9|5992.9|6006.8|5996.8|5999.5|5989.5|99
1593504600000|2020-06-30 08:10:00|6002.6|5992.6|6002.6|5992.6|6003.1|5993.1|5998.4|5988.4|94
1593504900000|2020-06-30 08:15:00|6002.4|5992.4|6004.3|5994.3|6006.8|5996.8|6000.3|5990.3|110
1593505200000|2020-06-30 08:20:00|6004.4|5994.4|6003.9|5993.9|6004.6|5994.6|6000.4|5990.4|78
1593505500000|2020-06-30 08:25:00|6005|5995|6007.4|5997.4|6008.1|5998.1|6004.9|5994.9|109
1593505800000|2020-06-30 08:30:00|6007.1|5997.1|6006.8|5996.8|6011.1|6001.1|6006.4|5996.4|77
1593506100000|2020-06-30 08:35:00|6006.6|5996.6|6012.5|6002.5|6020.4|6010.4|6006.6|5996.6|165
1593506400000|2020-06-30 08:40:00|6012.4|6002.4|6009.8|5999.8|6012.6|6002.6|6004.4|5994.4|175
1593506700000|2020-06-30 08:45:00|6009.6|5999.6|6010.5|6000.5|6011.9|6001.9|6007.1|5997.1|147
1593507000000|2020-06-30 08:50:00|6010.4|6000.4|6009.6|5999.6|6013.9|6003.9|6009.4|5999.4|75
1593507300000|2020-06-30 08:55:00|6009.5|5999.5|6009.1|5999.1|6011.8|6001.8|6007.1|5997.1|93
1593507600000|2020-06-30 09:00:00|6008.9|5998.9|6004.8|5994.8|6010.8|6000.8|6004.4|5994.4|81
1593507900000|2020-06-30 09:05:00|6004.4|5994.4|6007.4|5997.4|6010.4|6000.4|6003|5993|124
1593508200000|2020-06-30 09:10:00|6007.1|5997.1|6007|5997|6008.1|5998.1|6006.4|5996.4|73
1593508500000|2020-06-30 09:15:00|6006.8|5996.8|6012.6|6002.6|6013.4|6003.4|6006.8|5996.8|92
1593508800000|2020-06-30 09:20:00|6012.4|6002.4|6018.4|6008.4|6019.4|6009.4|6011.1|6001.1|90
1593509100000|2020-06-30 09:25:00|6018.6|6008.6|6022.9|6012.9|6023.4|6013.4|6017.8|6007.8|71
1593509400000|2020-06-30 09:30:00|6022.6|6012.6|6022.9|6012.9|6032.6|6022.6|6021.6|6011.6|187
1593509700000|2020-06-30 09:35:00|6023.1|6013.1|6024.1|6014.1|6024.4|6014.4|6022.4|6012.4|92
1593510000000|2020-06-30 09:40:00|6024.4|6014.4|6018.8|6008.8|6026.4|6016.4|6018.1|6008.1|78
1593510300000|2020-06-30 09:45:00|6017.4|6007.4|6015.1|6005.1|6021.4|6011.4|6015.1|6005.1|105
1593510600000|2020-06-30 09:50:00|6014.9|6004.9|6017.4|6007.4|6018.6|6008.6|6014.4|6004.4|112
1593510900000|2020-06-30 09:55:00|6017.6|6007.6|6020.8|6010.8|6021.4|6011.4|6016.5|6006.5|76
1593511200000|2020-06-30 10:00:00|6020.5|6010.5|6021.6|6011.6|6023.8|6013.8|6020.4|6010.4|75
1593511500000|2020-06-30 10:05:00|6021.4|6011.4|6023.6|6013.6|6024.6|6014.6|6021.1|6011.1|60
1593511800000|2020-06-30 10:10:00|6023.9|6013.9|6022|6012|6024.6|6014.6|6022|6012|83
1593512100000|2020-06-30 10:15:00|6021.8|6011.8|6023.6|6013.6|6024.4|6014.4|6020.9|6010.9|54
1593512400000|2020-06-30 10:20:00|6022.9|6012.9|6020.6|6010.6|6024.6|6014.6|6020.6|6010.6|44
1593512700000|2020-06-30 10:25:00|6020.5|6010.5|6024.4|6014.4|6025.9|6015.9|6020.5|6010.5|112
1593513000000|2020-06-30 10:30:00|6024.1|6014.1|6024.1|6014.1|6025|6015|6023|6013|60
1593513300000|2020-06-30 10:35:00|6023.9|6013.9|6023.9|6013.9|6024.3|6014.3|6022.6|6012.6|42
1593513600000|2020-06-30 10:40:00|6023.6|6013.6|6022.9|6012.9|6024.6|6014.6|6022.9|6012.9|40
1593513900000|2020-06-30 10:45:00|6022.6|6012.6|6022.9|6012.9|6023.1|6013.1|6021.1|6011.1|48
1593514200000|2020-06-30 10:50:00|6023.1|6013.1|6020.8|6010.8|6024.4|6014.4|6020.8|6010.8|63
1593514500000|2020-06-30 10:55:00|6021.1|6011.1|6021.1|6011.1|6022.6|6012.6|6020.8|6010.8|57
1593514800000|2020-06-30 11:00:00|6021.4|6011.4|6022.9|6012.9|6022.9|6012.9|6018.8|6008.8|55
1593515100000|2020-06-30 11:05:00|6022.1|6012.1|6024.4|6014.4|6024.4|6014.4|6022.1|6012.1|63
1593515400000|2020-06-30 11:10:00|6024.1|6014.1|6025.9|6015.9|6026.3|6016.3|6023.6|6013.6|65
1593515700000|2020-06-30 11:15:00|6025.6|6015.6|6027.1|6017.1|6027.8|6017.8|6024.9|6014.9|76
1593516000000|2020-06-30 11:20:00|6027.4|6017.4|6035.1|6025.1|6035.1|6025.1|6026.4|6016.4|125
1593516300000|2020-06-30 11:25:00|6034.9|6024.9|6037.9|6027.9|6039.4|6029.4|6032.6|6022.6|132
1593516600000|2020-06-30 11:30:00|6038.1|6028.1|6049.4|6039.4|6053.6|6043.6|6038.1|6028.1|417
1593516900000|2020-06-30 11:35:00|6049.6|6039.6|6044.9|6034.9|6049.6|6039.6|6044.4|6034.4|172
1593517200000|2020-06-30 11:40:00|6044.6|6034.6|6048.4|6038.4|6048.9|6038.9|6044.6|6034.6|108
1593517500000|2020-06-30 11:45:00|6048.1|6038.1|6041|6031|6048.4|6038.4|6040.8|6030.8|88
1593517800000|2020-06-30 11:50:00|6041.3|6031.3|6041|6031|6041.6|6031.6|6037.9|6027.9|85
1593518100000|2020-06-30 11:55:00|6040.4|6030.4|6038.9|6028.9|6041.9|6031.9|6038.6|6028.6|71
1593518400000|2020-06-30 12:00:00|6038.4|6028.4|6033.1|6023.1|6041.6|6031.6|6032.6|6022.6|141
1593518700000|2020-06-30 12:05:00|6033.6|6023.6|6032.9|6022.9|6037.1|6027.1|6030.9|6020.9|109
1593519000000|2020-06-30 12:10:00|6033.1|6023.1|6041.9|6031.9|6041.9|6031.9|6033.1|6023.1|141
1593519300000|2020-06-30 12:15:00|6041.8|6031.8|6041.6|6031.6|6042.6|6032.6|6038.4|6028.4|212
1593519600000|2020-06-30 12:20:00|6041.9|6031.9|6042.9|6032.9|6044.1|6034.1|6041.5|6031.5|155
1593519900000|2020-06-30 12:25:00|6043.1|6033.1|6032.1|6022.1|6043.8|6033.8|6031.8|6021.8|130
1593520200000|2020-06-30 12:30:00|6032.4|6022.4|6035.1|6025.1|6035.6|6025.6|6029.1|6019.1|167
1593520500000|2020-06-30 12:35:00|6035.3|6025.3|6040.1|6030.1|6040.9|6030.9|6035.1|6025.1|86
1593520800000|2020-06-30 12:40:00|6039.9|6029.9|6043.4|6033.4|6043.8|6033.8|6039.9|6029.9|94
1593521100000|2020-06-30 12:45:00|6043.6|6033.6|6044.6|6034.6|6045.9|6035.9|6043.4|6033.4|96
1593521400000|2020-06-30 12:50:00|6044.8|6034.8|6043.9|6033.9|6045.4|6035.4|6042.9|6032.9|75
1593521700000|2020-06-30 12:55:00|6044.3|6034.3|6040.9|6030.9|6045.1|6035.1|6040.1|6030.1|107
1593522000000|2020-06-30 13:00:00|6040.6|6030.6|6038.4|6028.4|6043.6|6033.6|6034.6|6024.6|258
1593522300000|2020-06-30 13:05:00|6038.1|6028.1|6039.6|6029.6|6044.1|6034.1|6037.5|6027.5|216
1593522600000|2020-06-30 13:10:00|6040.4|6030.4|6033.9|6023.9|6040.4|6030.4|6033.1|6023.1|167
1593522900000|2020-06-30 13:15:00|6034.1|6024.1|6037.9|6027.9|6040.1|6030.1|6034.1|6024.1|156
1593523200000|2020-06-30 13:20:00|6037.6|6027.6|6040.5|6030.5|6041.1|6031.1|6037.1|6027.1|116
1593523500000|2020-06-30 13:25:00|6040.8|6030.8|6050.4|6040.4|6051.6|6041.6|6039|6029|173
1593523800000|2020-06-30 13:30:00|6050.1|6040.1|6051|6041|6054.4|6044.4|6046.4|6036.4|326
1593524100000|2020-06-30 13:35:00|6051.1|6041.1|6053.4|6043.4|6059.6|6049.6|6051.1|6041.1|294
1593524400000|2020-06-30 13:40:00|6053.5|6043.5|6045.1|6035.1|6053.9|6043.9|6038.8|6028.8|256
1593524700000|2020-06-30 13:45:00|6045.5|6035.5|6044.1|6034.1|6049.6|6039.6|6042.3|6032.3|246
1593525000000|2020-06-30 13:50:00|6044.3|6034.3|6039.5|6029.5|6045.6|6035.6|6037|6027|275
1593525300000|2020-06-30 13:55:00|6039.6|6029.6|6040.6|6030.6|6041.8|6031.8|6036.5|6026.5|136
1593525600000|2020-06-30 14:00:00|6040.9|6030.9|6043.1|6033.1|6043.9|6033.9|6040.1|6030.1|232
1593525900000|2020-06-30 14:05:00|6043.6|6033.6|6048.9|6038.9|6049.1|6039.1|6043.1|6033.1|156
1593526200000|2020-06-30 14:10:00|6048.6|6038.6|6049.5|6039.5|6055.1|6045.1|6048.6|6038.6|169
1593526500000|2020-06-30 14:15:00|6049.4|6039.4|6041.3|6031.3|6049.9|6039.9|6039.6|6029.6|272
1593526800000|2020-06-30 14:20:00|6041.4|6031.4|6041.4|6031.4|6044.9|6034.9|6034.9|6024.9|235
1593527100000|2020-06-30 14:25:00|6041.5|6031.5|6037.9|6027.9|6044.6|6034.6|6031.1|6021.1|226
1593527400000|2020-06-30 14:30:00|6038|6028|6035.6|6025.6|6038.9|6028.9|6028.9|6018.9|269
1593527700000|2020-06-30 14:35:00|6035.4|6025.4|6039.4|6029.4|6043.9|6033.9|6033.6|6023.6|251
1593528000000|2020-06-30 14:40:00|6039.6|6029.6|6042.1|6032.1|6044.8|6034.8|6039.6|6029.6|260
1593528300000|2020-06-30 14:45:00|6042|6032|6043.6|6033.6|6050.6|6040.6|6041.9|6031.9|226
1593528600000|2020-06-30 14:50:00|6043.9|6033.9|6041.5|6031.5|6047.4|6037.4|6040.5|6030.5|302
1593528900000|2020-06-30 14:55:00|6041.4|6031.4|6030.1|6020.1|6041.9|6031.9|6029.9|6019.9|306
1593529200000|2020-06-30 15:00:00|6030.3|6020.3|6026.6|6016.6|6032.3|6022.3|6026.1|6016.1|301
1593529500000|2020-06-30 15:05:00|6026.4|6016.4|6031.4|6021.4|6033.6|6023.6|6023.6|6013.6|244
1593529800000|2020-06-30 15:10:00|6031.3|6021.3|6036.6|6026.6|6036.6|6026.6|6026.9|6016.9|264
1593530100000|2020-06-30 15:15:00|6036.5|6026.5|6035.9|6025.9|6037.6|6027.6|6031.9|6021.9|278
1593530400000|2020-06-30 15:20:00|6035.8|6025.8|6037.6|6027.6|6041.5|6031.5|6035.8|6025.8|198
1593530700000|2020-06-30 15:25:00|6037.8|6027.8|6022.6|6012.6|6039.9|6029.9|6022.3|6012.3|318
1593531000000|2020-06-30 15:30:00|6022.1|6012.1|6018.6|6008.6|6022.8|6012.8|6017.3|6007.3|272
1593531300000|2020-06-30 15:35:00|6018.4|6008.4|6024.1|6014.1|6024.8|6014.8|6014.3|6004.3|262
1593531600000|2020-06-30 15:40:00|6023.9|6013.9|6025.9|6015.9|6026.9|6016.9|6020.9|6010.9|210
1593531900000|2020-06-30 15:45:00|6025.4|6015.4|6014.5|6004.5|6027.4|6017.4|6014.3|6004.3|280
1593532200000|2020-06-30 15:50:00|6014.1|6004.1|6018.9|6008.9|6019.1|6009.1|6013.9|6003.9|158
1593532500000|2020-06-30 15:55:00|6019.1|6009.1|6023.1|6013.1|6024.4|6014.4|6018.5|6008.5|139
1593532800000|2020-06-30 16:00:00|6022.9|6012.9|6026.1|6016.1|6026.4|6016.4|6022.3|6012.3|122
1593533100000|2020-06-30 16:05:00|6026.4|6016.4|6028.3|6018.3|6031.6|6021.6|6025.6|6015.6|138
1593533400000|2020-06-30 16:10:00|6028.6|6018.6|6024.4|6014.4|6030.6|6020.6|6024.3|6014.3|89
1593533700000|2020-06-30 16:15:00|6025.6|6015.6|6024.6|6014.6|6026.6|6016.6|6023.1|6013.1|108
1593534000000|2020-06-30 16:20:00|6024.4|6014.4|6028.8|6018.8|6028.8|6018.8|6023.4|6013.4|122
1593534300000|2020-06-30 16:25:00|6028.6|6018.6|6031.5|6021.5|6034.1|6024.1|6028.6|6018.6|122
1593534600000|2020-06-30 16:30:00|6031.4|6021.4|6022.3|6012.3|6031.6|6021.6|6022.1|6012.1|239
1593534900000|2020-06-30 16:35:00|6022.5|6012.5|6031.4|6021.4|6032.4|6022.4|6022.5|6012.5|180
1593535200000|2020-06-30 16:40:00|6031.3|6021.3|6036.9|6026.9|6036.9|6026.9|6030.1|6020.1|137
1593535500000|2020-06-30 16:45:00|6037.1|6027.1|6035.9|6025.9|6037.6|6027.6|6034.3|6024.3|133
1593535800000|2020-06-30 16:50:00|6036.1|6026.1|6038.1|6028.1|6038.6|6028.6|6035.6|6025.6|85
1593536100000|2020-06-30 16:55:00|6038.5|6028.5|6040.9|6030.9|6043.3|6033.3|6036.9|6026.9|201
1593561600000|2020-07-01 00:00:00|6040.4|6030.4|6040.8|6030.8|6040.8|6030.8|6038.1|6028.1|27
1593561900000|2020-07-01 00:05:00|6040.4|6030.4|6040.8|6030.8|6041.3|6031.3|6039.5|6029.5|18
1593562200000|2020-07-01 00:10:00|6040.9|6030.9|6041.4|6031.4|6045.4|6035.4|6040.9|6030.9|26
1593562500000|2020-07-01 00:15:00|6041.9|6031.9|6041.4|6031.4|6043.1|6033.1|6041.3|6031.3|14
1593562800000|2020-07-01 00:20:00|6041.1|6031.1|6040.1|6030.1|6041.9|6031.9|6039.9|6029.9|18
1593563100000|2020-07-01 00:25:00|6040.4|6030.4|6041.1|6031.1|6041.6|6031.6|6040.4|6030.4|11
1593563400000|2020-07-01 00:30:00|6041.4|6031.4|6045.6|6035.6|6047.5|6037.5|6041.4|6031.4|27
1593563700000|2020-07-01 00:35:00|6045.9|6035.9|6045.9|6035.9|6047.5|6037.5|6045.6|6035.6|15
1593564000000|2020-07-01 00:40:00|6046|6036|6047.6|6037.6|6049.1|6039.1|6046|6036|21
1593564300000|2020-07-01 00:45:00|6047.4|6037.4|6045.8|6035.8|6047.4|6037.4|6043.9|6033.9|24
1593564600000|2020-07-01 00:50:00|6046.1|6036.1|6050.3|6040.3|6052.1|6042.1|6046.1|6036.1|32
1593564900000|2020-07-01 00:55:00|6050.1|6040.1|6047.9|6037.9|6050.1|6040.1|6046.5|6036.5|54
1593565200000|2020-07-01 01:00:00|6047.6|6037.6|6049.6|6039.6|6052.3|6042.3|6041.3|6031.3|186
1593565500000|2020-07-01 01:05:00|6050.1|6040.1|6062.6|6052.6|6063.4|6053.4|6050.1|6040.1|167
1593565800000|2020-07-01 01:10:00|6062.4|6052.4|6063.1|6053.1|6063.1|6053.1|6062.1|6052.1|41
1593566100000|2020-07-01 01:15:00|6063.3|6053.3|6070.1|6060.1|6071.3|6061.3|6063.3|6053.3|221
1593566400000|2020-07-01 01:20:00|6070.4|6060.4|6076.1|6066.1|6078|6068|6070.4|6060.4|190
1593566700000|2020-07-01 01:25:00|6075.9|6065.9|6088.4|6078.4|6089.1|6079.1|6075.9|6065.9|200
1593567000000|2020-07-01 01:30:00|6087.9|6077.9|6082.1|6072.1|6088.4|6078.4|6078.6|6068.6|194
1593567300000|2020-07-01 01:35:00|6081.9|6071.9|6085.6|6075.6|6090.9|6080.9|6081.6|6071.6|141
1593567600000|2020-07-01 01:40:00|6085.9|6075.9|6086.1|6076.1|6087.3|6077.3|6083.6|6073.6|91
1593567900000|2020-07-01 01:45:00|6086.4|6076.4|6086.3|6076.3|6090|6080|6085.3|6075.3|85
1593568200000|2020-07-01 01:50:00|6086.4|6076.4|6086|6076|6088.9|6078.9|6085.4|6075.4|72
1593568500000|2020-07-01 01:55:00|6086.1|6076.1|6087.3|6077.3|6090.5|6080.5|6086.1|6076.1|78
1593568800000|2020-07-01 02:00:00|6087.8|6077.8|6087.3|6077.3|6090|6080|6087.3|6077.3|73
1593569100000|2020-07-01 02:05:00|6087.5|6077.5|6084.4|6074.4|6091.6|6081.6|6084.1|6074.1|96
1593569400000|2020-07-01 02:10:00|6084.6|6074.6|6085.5|6075.5|6087.4|6077.4|6084.1|6074.1|69
1593569700000|2020-07-01 02:15:00|6085.8|6075.8|6086.9|6076.9|6086.9|6076.9|6085.4|6075.4|58
1593570000000|2020-07-01 02:20:00|6087|6077|6090.1|6080.1|6090.1|6080.1|6087|6077|21
1593570300000|2020-07-01 02:25:00|6089.8|6079.8|6087.6|6077.6|6089.8|6079.8|6086.8|6076.8|13
1593570600000|2020-07-01 02:30:00|6087.8|6077.8|6087.8|6077.8|6088.3|6078.3|6085.6|6075.6|48
1593570900000|2020-07-01 02:35:00|6087.3|6077.3|6095.8|6085.8|6095.8|6085.8|6087|6077|80
1593571200000|2020-07-01 02:40:00|6095.3|6085.3|6089.3|6079.3|6096|6086|6089.3|6079.3|84
1593571500000|2020-07-01 02:45:00|6089.8|6079.8|6091|6081|6092.3|6082.3|6089.5|6079.5|69
1593571800000|2020-07-01 02:50:00|6091.1|6081.1|6092.9|6082.9|6095.3|6085.3|6090.9|6080.9|76
1593572100000|2020-07-01 02:55:00|6093|6083|6097.1|6087.1|6099.3|6089.3|6091.8|6081.8|147
1593572400000|2020-07-01 03:00:00|6096.6|6086.6|6092.8|6082.8|6097.1|6087.1|6092.3|6082.3|141
1593572700000|2020-07-01 03:05:00|6092.9|6082.9|6092.1|6082.1|6094|6084|6090.1|6080.1|81
1593573000000|2020-07-01 03:10:00|6092.3|6082.3|6092.6|6082.6|6095.4|6085.4|6092.3|6082.3|38
1593573300000|2020-07-01 03:15:00|6092.1|6082.1|6092.9|6082.9|6093.6|6083.6|6090.3|6080.3|78
1593573600000|2020-07-01 03:20:00|6092.8|6082.8|6091.1|6081.1|6093.4|6083.4|6091.1|6081.1|24
1593573900000|2020-07-01 03:25:00|6091.4|6081.4|6094.3|6084.3|6095.6|6085.6|6091.4|6081.4|82
1593574200000|2020-07-01 03:30:00|6093.9|6083.9|6094.1|6084.1|6094.3|6084.3|6092.3|6082.3|21
1593574500000|2020-07-01 03:35:00|6094.3|6084.3|6095.3|6085.3|6095.3|6085.3|6092.8|6082.8|29
1593574800000|2020-07-01 03:40:00|6095|6085|6094.6|6084.6|6095.4|6085.4|6093.6|6083.6|27
1593575100000|2020-07-01 03:45:00|6094.4|6084.4|6095.4|6085.4|6095.5|6085.5|6093.9|6083.9|14
1593575400000|2020-07-01 03:50:00|6095.5|6085.5|6093.9|6083.9|6095.9|6085.9|6093.6|6083.6|17
1593575700000|2020-07-01 03:55:00|6095|6085|6096|6086|6097.1|6087.1|6095|6085|17
1593576000000|2020-07-01 04:00:00|6096.9|6086.9|6097.1|6087.1|6098.1|6088.1|6096.8|6086.8|17
1593576300000|2020-07-01 04:05:00|6096.8|6086.8|6094.6|6084.6|6097.4|6087.4|6094.6|6084.6|18
1593576600000|2020-07-01 04:10:00|6094.4|6084.4|6095.5|6085.5|6096|6086|6094.4|6084.4|9
1593576900000|2020-07-01 04:15:00|6095.6|6085.6|6096.6|6086.6|6097.4|6087.4|6095.6|6085.6|12
1593577200000|2020-07-01 04:20:00|6096.9|6086.9|6096.5|6086.5|6097.6|6087.6|6096.5|6086.5|10
1593577500000|2020-07-01 04:25:00|6096.4|6086.4|6096.3|6086.3|6096.5|6086.5|6096.3|6086.3|3
1593577800000|2020-07-01 04:30:00|6097.1|6087.1|6096.5|6086.5|6097.4|6087.4|6096.5|6086.5|5
1593578100000|2020-07-01 04:35:00|6096.4|6086.4|6094.6|6084.6|6096.4|6086.4|6094.6|6084.6|12
1593578400000|2020-07-01 04:40:00|6094.8|6084.8|6094.1|6084.1|6094.8|6084.8|6093.4|6083.4|18
1593578700000|2020-07-01 04:45:00|6093.9|6083.9|6093|6083|6093.9|6083.9|6092.3|6082.3|19
1593579000000|2020-07-01 04:50:00|6092.9|6082.9|6091.5|6081.5|6093.6|6083.6|6091.5|6081.5|16
1593579300000|2020-07-01 04:55:00|6091.4|6081.4|6091.4|6081.4|6092.3|6082.3|6090.4|6080.4|32
1593579600000|2020-07-01 05:00:00|6091.1|6081.1|6092.5|6082.5|6092.5|6082.5|6088.5|6078.5|26
1593579900000|2020-07-01 05:05:00|6092.8|6082.8|6092.3|6082.3|6093.8|6083.8|6092.3|6082.3|23
1593580200000|2020-07-01 05:10:00|6092|6082|6088.8|6078.8|6092.3|6082.3|6088.5|6078.5|25
1593580500000|2020-07-01 05:15:00|6088.5|6078.5|6086.9|6076.9|6090.4|6080.4|6086.1|6076.1|31
1593580800000|2020-07-01 05:20:00|6086.6|6076.6|6086.4|6076.4|6087.1|6077.1|6085.8|6075.8|25
1593581100000|2020-07-01 05:25:00|6086.1|6076.1|6087.5|6077.5|6088.5|6078.5|6086.1|6076.1|30
1593581400000|2020-07-01 05:30:00|6087.3|6077.3|6080.5|6070.5|6087.3|6077.3|6074.5|6064.5|175
1593581700000|2020-07-01 05:35:00|6080.4|6070.4|6082.9|6072.9|6085.9|6075.9|6080.4|6070.4|107
1593582000000|2020-07-01 05:40:00|6083|6073|6086|6076|6087.1|6077.1|6082.6|6072.6|136
1593582300000|2020-07-01 05:45:00|6085.9|6075.9|6086.8|6076.8|6090.8|6080.8|6085.4|6075.4|100
1593582600000|2020-07-01 05:50:00|6086.5|6076.5|6089.4|6079.4|6090.8|6080.8|6085.3|6075.3|124
1593582900000|2020-07-01 05:55:00|6089.8|6079.8|6093.8|6083.8|6095.8|6085.8|6089.8|6079.8|148
1593583200000|2020-07-01 06:00:00|6093.3|6083.3|6088.5|6078.5|6093.3|6083.3|6086.4|6076.4|61
1593583500000|2020-07-01 06:05:00|6088.6|6078.6|6089|6079|6090|6080|6086.6|6076.6|63
1593583800000|2020-07-01 06:10:00|6089.3|6079.3|6096.4|6086.4|6097.8|6087.8|6089|6079|101
1593584100000|2020-07-01 06:15:00|6096.1|6086.1|6093.1|6083.1|6096.5|6086.5|6092.8|6082.8|116
1593584400000|2020-07-01 06:20:00|6093.4|6083.4|6094.5|6084.5|6094.9|6084.9|6092.4|6082.4|57
1593584700000|2020-07-01 06:25:00|6094.4|6084.4|6088.3|6078.3|6094.4|6084.4|6087.1|6077.1|122
1593585000000|2020-07-01 06:30:00|6088.5|6078.5|6083.9|6073.9|6089.8|6079.8|6082.9|6072.9|99
1593585300000|2020-07-01 06:35:00|6083.6|6073.6|6090.1|6080.1|6090.9|6080.9|6082.3|6072.3|108
1593585600000|2020-07-01 06:40:00|6089.9|6079.9|6090.6|6080.6|6092.6|6082.6|6089.4|6079.4|60
1593585900000|2020-07-01 06:45:00|6090.8|6080.8|6088.5|6078.5|6093.8|6083.8|6088|6078|100
1593586200000|2020-07-01 06:50:00|6088.9|6078.9|6093.4|6083.4|6094.6|6084.6|6087.8|6077.8|94
1593586500000|2020-07-01 06:55:00|6093.6|6083.6|6093.6|6083.6|6096.6|6086.6|6091.9|6081.9|181
1593586800000|2020-07-01 07:00:00|6091.9|6081.9|6083.9|6073.9|6094|6084|6083|6073|90
1593587100000|2020-07-01 07:05:00|6084|6074|6080.4|6070.4|6084.4|6074.4|6080.4|6070.4|83
1593587400000|2020-07-01 07:10:00|6080.6|6070.6|6080.8|6070.8|6083.8|6073.8|6078|6068|111
1593587700000|2020-07-01 07:15:00|6081.1|6071.1|6079.6|6069.6|6086.5|6076.5|6079.4|6069.4|93
1593588000000|2020-07-01 07:20:00|6079.5|6069.5|6078.6|6068.6|6082.8|6072.8|6078.6|6068.6|128
1593588300000|2020-07-01 07:25:00|6077.9|6067.9|6078.1|6068.1|6078.8|6068.8|6076.3|6066.3|60
1593588600000|2020-07-01 07:30:00|6078|6068|6075.5|6065.5|6078|6068|6070.6|6060.6|84
1593588900000|2020-07-01 07:35:00|6075.4|6065.4|6071.8|6061.8|6075.6|6065.6|6071.3|6061.3|115
1593589200000|2020-07-01 07:40:00|6071.9|6061.9|6068|6058|6073.9|6063.9|6067.4|6057.4|82
1593589500000|2020-07-01 07:45:00|6067.8|6057.8|6068.9|6058.9|6071|6061|6066.6|6056.6|59
1593589800000|2020-07-01 07:50:00|6068.6|6058.6|6069.4|6059.4|6072.9|6062.9|6068.1|6058.1|37
1593590100000|2020-07-01 07:55:00|6069.6|6059.6|6072.5|6062.5|6078.4|6068.4|6069.5|6059.5|68
1593590400000|2020-07-01 08:00:00|6072.6|6062.6|6074.3|6064.3|6076.3|6066.3|6069.9|6059.9|90
1593590700000|2020-07-01 08:05:00|6074.5|6064.5|6074.6|6064.6|6081.9|6071.9|6073.6|6063.6|138
1593591000000|2020-07-01 08:10:00|6073.9|6063.9|6072.1|6062.1|6076|6066|6072.1|6062.1|68
1593591300000|2020-07-01 08:15:00|6071.9|6061.9|6064.4|6054.4|6071.9|6061.9|6059.6|6049.6|121
1593591600000|2020-07-01 08:20:00|6065.3|6055.3|6067.3|6057.3|6067.3|6057.3|6062.1|6052.1|66
1593591900000|2020-07-01 08:25:00|6067.1|6057.1|6063.6|6053.6|6067.1|6057.1|6061.9|6051.9|98
1593592200000|2020-07-01 08:30:00|6063.8|6053.8|6065.9|6055.9|6066.1|6056.1|6057.4|6047.4|101
1593592500000|2020-07-01 08:35:00|6066|6056|6068.8|6058.8|6069.6|6059.6|6065.1|6055.1|83
1593592800000|2020-07-01 08:40:00|6068.5|6058.5|6066.6|6056.6|6070.9|6060.9|6066.4|6056.4|100
1593593100000|2020-07-01 08:45:00|6066.4|6056.4|6065.6|6055.6|6066.9|6056.9|6062|6052|75
1593593400000|2020-07-01 08:50:00|6065.4|6055.4|6069.9|6059.9|6070.1|6060.1|6065.4|6055.4|46
1593593700000|2020-07-01 08:55:00|6070.1|6060.1|6069.9|6059.9|6072.4|6062.4|6069.8|6059.8|68
1593594000000|2020-07-01 09:00:00|6070.1|6060.1|6074.4|6064.4|6074.9|6064.9|6069.4|6059.4|73
1593594300000|2020-07-01 09:05:00|6074.8|6064.8|6069.4|6059.4|6074.8|6064.8|6069.4|6059.4|64
1593594600000|2020-07-01 09:10:00|6069.1|6059.1|6067.8|6057.8|6069.1|6059.1|6066.4|6056.4|75
1593594900000|2020-07-01 09:15:00|6067.6|6057.6|6069.6|6059.6|6071|6061|6066.9|6056.9|60
1593595200000|2020-07-01 09:20:00|6069.8|6059.8|6072.4|6062.4|6072.6|6062.6|6068.9|6058.9|60
1593595500000|2020-07-01 09:25:00|6072.1|6062.1|6073.1|6063.1|6074.9|6064.9|6071.9|6061.9|40
1593595800000|2020-07-01 09:30:00|6073|6063|6067.9|6057.9|6073|6063|6067.3|6057.3|122
1593596100000|2020-07-01 09:35:00|6067.6|6057.6|6063.9|6053.9|6067.6|6057.6|6063.1|6053.1|107
1593596400000|2020-07-01 09:40:00|6063.8|6053.8|6058.8|6048.8|6063.8|6053.8|6056.9|6046.9|105
1593596700000|2020-07-01 09:45:00|6058.6|6048.6|6060.8|6050.8|6061.1|6051.1|6055.9|6045.9|92
1593597000000|2020-07-01 09:50:00|6060.9|6050.9|6062|6052|6063|6053|6059.4|6049.4|86
1593597300000|2020-07-01 09:55:00|6061.6|6051.6|6051.6|6041.6|6061.6|6051.6|6051.4|6041.4|134
1593597600000|2020-07-01 10:00:00|6051.4|6041.4|6055.5|6045.5|6057.3|6047.3|6050.9|6040.9|111
1593597900000|2020-07-01 10:05:00|6055.3|6045.3|6058|6048|6058.4|6048.4|6052.9|6042.9|107
1593598200000|2020-07-01 10:10:00|6058.3|6048.3|6059.6|6049.6|6059.8|6049.8|6057.6|6047.6|64
1593598500000|2020-07-01 10:15:00|6059.4|6049.4|6060.3|6050.3|6060.5|6050.5|6058.1|6048.1|63
1593598800000|2020-07-01 10:20:00|6060.4|6050.4|6059.6|6049.6|6060.6|6050.6|6056.1|6046.1|90
1593599100000|2020-07-01 10:25:00|6059.9|6049.9|6060.1|6050.1|6061.6|6051.6|6059.9|6049.9|46
1593599400000|2020-07-01 10:30:00|6059.9|6049.9|6056.6|6046.6|6061.1|6051.1|6056.4|6046.4|75
1593599700000|2020-07-01 10:35:00|6056.4|6046.4|6052.1|6042.1|6056.4|6046.4|6048.6|6038.6|120
1593600000000|2020-07-01 10:40:00|6052|6042|6043.9|6033.9|6052.3|6042.3|6041.9|6031.9|155
1593600300000|2020-07-01 10:45:00|6043.8|6033.8|6038.8|6028.8|6043.8|6033.8|6033.1|6023.1|226
1593600600000|2020-07-01 10:50:00|6038.6|6028.6|6034.1|6024.1|6039.1|6029.1|6033|6023|185
1593600900000|2020-07-01 10:55:00|6034|6024|6039.3|6029.3|6040.6|6030.6|6032.9|6022.9|169
1593601200000|2020-07-01 11:00:00|6039.1|6029.1|6026.6|6016.6|6039.4|6029.4|6024.9|6014.9|224
1593601500000|2020-07-01 11:05:00|6026.9|6016.9|6024.6|6014.6|6030|6020|6022.1|6012.1|207
1593601800000|2020-07-01 11:10:00|6024.4|6014.4|6028.1|6018.1|6028.6|6018.6|6023.8|6013.8|142
1593602100000|2020-07-01 11:15:00|6028.4|6018.4|6024.9|6014.9|6029.1|6019.1|6024.6|6014.6|108
1593602400000|2020-07-01 11:20:00|6025|6015|6026.8|6016.8|6029.1|6019.1|6021.1|6011.1|148
1593602700000|2020-07-01 11:25:00|6026.5|6016.5|6025.9|6015.9|6028.4|6018.4|6024.6|6014.6|103
1593603000000|2020-07-01 11:30:00|6026.1|6016.1|6027.6|6017.6|6029.9|6019.9|6026.1|6016.1|189
1593603300000|2020-07-01 11:35:00|6027.4|6017.4|6022.4|6012.4|6027.9|6017.9|6018.4|6008.4|191
1593603600000|2020-07-01 11:40:00|6022.1|6012.1|6027.6|6017.6|6028.1|6018.1|6019.4|6009.4|178
1593603900000|2020-07-01 11:45:00|6027.4|6017.4|6026.6|6016.6|6028.1|6018.1|6025.6|6015.6|143
1593604200000|2020-07-01 11:50:00|6026.5|6016.5|6027.9|6017.9|6029.4|6019.4|6025|6015|152
1593604500000|2020-07-01 11:55:00|6027.6|6017.6|6020.9|6010.9|6027.9|6017.9|6019.9|6009.9|130
1593604800000|2020-07-01 12:00:00|6020.6|6010.6|6018.1|6008.1|6020.9|6010.9|6015.4|6005.4|187
1593605100000|2020-07-01 12:05:00|6017.9|6007.9|6017.1|6007.1|6018.4|6008.4|6015.9|6005.9|99
1593605400000|2020-07-01 12:10:00|6017.4|6007.4|6003.6|5993.6|6017.9|6007.9|6000.3|5990.3|161
1593605700000|2020-07-01 12:15:00|6003.5|5993.5|6010.6|6000.6|6013.8|6003.8|6003.5|5993.5|211
1593606000000|2020-07-01 12:20:00|6010.4|6000.4|6016.8|6006.8|6016.8|6006.8|6008.9|5998.9|123
1593606300000|2020-07-01 12:25:00|6016.9|6006.9|6013.5|6003.5|6017.6|6007.6|6011.4|6001.4|106
1593606600000|2020-07-01 12:30:00|6013.3|6003.3|6015.3|6005.3|6018.9|6008.9|6012.5|6002.5|157
1593606900000|2020-07-01 12:35:00|6015.1|6005.1|6023.5|6013.5|6024.5|6014.5|6015.1|6005.1|161
1593607200000|2020-07-01 12:40:00|6023.6|6013.6|6017.4|6007.4|6026.6|6016.6|6016.3|6006.3|135
1593607500000|2020-07-01 12:45:00|6017.6|6007.6|6024.9|6014.9|6027.6|6017.6|6017.6|6007.6|153
1593607800000|2020-07-01 12:50:00|6025.1|6015.1|6032.1|6022.1|6033.3|6023.3|6025.1|6015.1|190
1593608100000|2020-07-01 12:55:00|6032.4|6022.4|6032.1|6022.1|6034|6024|6028.5|6018.5|163
1593608400000|2020-07-01 13:00:00|6031.6|6021.6|6039.4|6029.4|6041.5|6031.5|6031.6|6021.6|498
1593608700000|2020-07-01 13:05:00|6039.1|6029.1|6045.4|6035.4|6046.6|6036.6|6039.1|6029.1|347
1593609000000|2020-07-01 13:10:00|6045.1|6035.1|6050.4|6040.4|6051.4|6041.4|6044.9|6034.9|254
1593609300000|2020-07-01 13:15:00|6050.6|6040.6|6045.3|6035.3|6053.3|6043.3|6044.9|6034.9|254
1593609600000|2020-07-01 13:20:00|6045.1|6035.1|6048.9|6038.9|6049.5|6039.5|6039.9|6029.9|212
1593609900000|2020-07-01 13:25:00|6049.1|6039.1|6049.6|6039.6|6049.9|6039.9|6046.5|6036.5|192
1593610200000|2020-07-01 13:30:00|6049.3|6039.3|6054.6|6044.6|6055.6|6045.6|6044.9|6034.9|430
1593610500000|2020-07-01 13:35:00|6054.9|6044.9|6055.6|6045.6|6061.6|6051.6|6052.6|6042.6|285
1593610800000|2020-07-01 13:40:00|6055.3|6045.3|6059.1|6049.1|6062.9|6052.9|6055|6045|269
1593611100000|2020-07-01 13:45:00|6059.4|6049.4|6054.8|6044.8|6061.3|6051.3|6053.6|6043.6|284
1593611400000|2020-07-01 13:50:00|6054.5|6044.5|6041.4|6031.4|6058.9|6048.9|6040.4|6030.4|358
1593611700000|2020-07-01 13:55:00|6041.5|6031.5|6041.6|6031.6|6047.1|6037.1|6035.1|6025.1|269
1593612000000|2020-07-01 14:00:00|6041.9|6031.9|6045.1|6035.1|6053.4|6043.4|6040.1|6030.1|506
1593612300000|2020-07-01 14:05:00|6045.3|6035.3|6043.8|6033.8|6046.9|6036.9|6041.9|6031.9|307
1593612600000|2020-07-01 14:10:00|6044|6034|6038.1|6028.1|6048.3|6038.3|6036.1|6026.1|310
1593612900000|2020-07-01 14:15:00|6038|6028|6043.1|6033.1|6045.6|6035.6|6036.8|6026.8|242
1593613200000|2020-07-01 14:20:00|6043.6|6033.6|6041.1|6031.1|6044.6|6034.6|6039.4|6029.4|226
1593613500000|2020-07-01 14:25:00|6041|6031|6049.4|6039.4|6049.6|6039.6|6039.6|6029.6|160
1593613800000|2020-07-01 14:30:00|6049.5|6039.5|6043.6|6033.6|6053.6|6043.6|6043.4|6033.4|275
1593614100000|2020-07-01 14:35:00|6043.8|6033.8|6038.4|6028.4|6044.9|6034.9|6031.1|6021.1|295
1593614400000|2020-07-01 14:40:00|6038.6|6028.6|6032.4|6022.4|6040|6030|6030.8|6020.8|301
1593614700000|2020-07-01 14:45:00|6032.6|6022.6|6030.4|6020.4|6034.3|6024.3|6025.1|6015.1|315
1593615000000|2020-07-01 14:50:00|6030.3|6020.3|6040.1|6030.1|6041.1|6031.1|6028.9|6018.9|243
1593615300000|2020-07-01 14:55:00|6040.4|6030.4|6044.8|6034.8|6045.5|6035.5|6036.4|6026.4|237
1593615600000|2020-07-01 15:00:00|6045|6035|6062.3|6052.3|6067.4|6057.4|6045|6035|351
1593615900000|2020-07-01 15:05:00|6063.6|6053.6|6050.4|6040.4|6066.4|6056.4|6050.1|6040.1|281
1593616200000|2020-07-01 15:10:00|6050.6|6040.6|6056.3|6046.3|6056.3|6046.3|6040.5|6030.5|262
1593616500000|2020-07-01 15:15:00|6056|6046|6049.9|6039.9|6057.1|6047.1|6043.8|6033.8|258
1593616800000|2020-07-01 15:20:00|6049.6|6039.6|6053.4|6043.4|6054.9|6044.9|6046.9|6036.9|244
1593617100000|2020-07-01 15:25:00|6053.6|6043.6|6052.9|6042.9|6054.6|6044.6|6048|6038|234
1593617400000|2020-07-01 15:30:00|6053.1|6043.1|6054|6044|6054.6|6044.6|6052.4|6042.4|149
1593617700000|2020-07-01 15:35:00|6054.4|6044.4|6058.1|6048.1|6058.1|6048.1|6047.6|6037.6|187
1593618000000|2020-07-01 15:40:00|6058.6|6048.6|6063.4|6053.4|6066.1|6056.1|6054.8|6044.8|184
1593618300000|2020-07-01 15:45:00|6063.5|6053.5|6064.1|6054.1|6067.9|6057.9|6063.1|6053.1|263
1593618600000|2020-07-01 15:50:00|6063.9|6053.9|6058.1|6048.1|6063.9|6053.9|6056.9|6046.9|135
1593618900000|2020-07-01 15:55:00|6058|6048|6059.5|6049.5|6059.9|6049.9|6057.9|6047.9|93
1593619200000|2020-07-01 16:00:00|6059.4|6049.4|6054.6|6044.6|6059.4|6049.4|6052.1|6042.1|95
1593619500000|2020-07-01 16:05:00|6054.9|6044.9|6061.1|6051.1|6063.1|6053.1|6054.9|6044.9|77
1593619800000|2020-07-01 16:10:00|6061.4|6051.4|6058.1|6048.1|6061.6|6051.6|6053.6|6043.6|84
1593620100000|2020-07-01 16:15:00|6058.4|6048.4|6057.9|6047.9|6059.9|6049.9|6056.9|6046.9|59
1593620400000|2020-07-01 16:20:00|6056.8|6046.8|6056.4|6046.4|6057.9|6047.9|6055.1|6045.1|78
1593620700000|2020-07-01 16:25:00|6056.1|6046.1|6057.6|6047.6|6058.4|6048.4|6055.8|6045.8|68
1593621000000|2020-07-01 16:30:00|6057.9|6047.9|6059.1|6049.1|6059.4|6049.4|6056.9|6046.9|69
1593621300000|2020-07-01 16:35:00|6058.9|6048.9|6059.4|6049.4|6059.8|6049.8|6055.4|6045.4|68
1593621600000|2020-07-01 16:40:00|6059.6|6049.6|6058.9|6048.9|6059.8|6049.8|6058.4|6048.4|38
1593621900000|2020-07-01 16:45:00|6058.6|6048.6|6056.1|6046.1|6058.9|6048.9|6046|6036|253
1593622200000|2020-07-01 16:50:00|6056.4|6046.4|6054.6|6044.6|6058.9|6048.9|6053.6|6043.6|144
1593622500000|2020-07-01 16:55:00|6054.9|6044.9|6059.4|6049.4|6059.5|6049.5|6054.9|6044.9|106
1593648000000|2020-07-02 00:00:00|6098.6|6088.6|6096.4|6086.4|6102|6092|6095.1|6085.1|134
1593648300000|2020-07-02 00:05:00|6096.8|6086.8|6097.3|6087.3|6101.4|6091.4|6096.4|6086.4|108
1593648600000|2020-07-02 00:10:00|6097.5|6087.5|6095.6|6085.6|6098|6088|6095.6|6085.6|101
1593648900000|2020-07-02 00:15:00|6095.4|6085.4|6101.4|6091.4|6101.5|6091.5|6090.9|6080.9|63
1593649200000|2020-07-02 00:20:00|6102.4|6092.4|6101|6091|6103.8|6093.8|6101|6091|45
1593649500000|2020-07-02 00:25:00|6100.9|6090.9|6095.4|6085.4|6100.9|6090.9|6095.1|6085.1|41
1593649800000|2020-07-02 00:30:00|6095.5|6085.5|6095.3|6085.3|6097.6|6087.6|6094.9|6084.9|39
1593650100000|2020-07-02 00:35:00|6095.6|6085.6|6098.9|6088.9|6098.9|6088.9|6095.4|6085.4|45
1593650400000|2020-07-02 00:40:00|6099.1|6089.1|6097.3|6087.3|6099.4|6089.4|6096|6086|47
1593650700000|2020-07-02 00:45:00|6097.4|6087.4|6099.4|6089.4|6100.9|6090.9|6097.4|6087.4|33
1593651000000|2020-07-02 00:50:00|6099.6|6089.6|6096.6|6086.6|6099.6|6089.6|6096.5|6086.5|28
1593651300000|2020-07-02 00:55:00|6096.8|6086.8|6098.8|6088.8|6098.8|6088.8|6096|6086|34
1593651600000|2020-07-02 01:00:00|6099|6089|6092|6082|6101.4|6091.4|6090|6080|263
1593651900000|2020-07-02 01:05:00|6092.3|6082.3|6101.9|6091.9|6102.5|6092.5|6092.3|6082.3|151
1593652200000|2020-07-02 01:10:00|6102.5|6092.5|6095.3|6085.3|6102.5|6092.5|6094.3|6084.3|101
1593652500000|2020-07-02 01:15:00|6095|6085|6102.1|6092.1|6103.5|6093.5|6094.3|6084.3|189
1593652800000|2020-07-02 01:20:00|6101.9|6091.9|6111.6|6101.6|6118.4|6108.4|6101.8|6091.8|304
1593653100000|2020-07-02 01:25:00|6111.8|6101.8|6106.1|6096.1|6112.9|6102.9|6105.4|6095.4|161
1593653400000|2020-07-02 01:30:00|6106.4|6096.4|6109.6|6099.6|6109.6|6099.6|6103.8|6093.8|191
1593653700000|2020-07-02 01:35:00|6109.1|6099.1|6102|6092|6110.4|6100.4|6101.9|6091.9|145
1593654000000|2020-07-02 01:40:00|6101.5|6091.5|6096.1|6086.1|6102.9|6092.9|6093.4|6083.4|162
1593654300000|2020-07-02 01:45:00|6096.4|6086.4|6099.3|6089.3|6099.3|6089.3|6094.9|6084.9|73
1593654600000|2020-07-02 01:50:00|6099.5|6089.5|6100.4|6090.4|6101.5|6091.5|6097.6|6087.6|84
1593654900000|2020-07-02 01:55:00|6100.6|6090.6|6092.8|6082.8|6101.4|6091.4|6090.6|6080.6|121
1593655200000|2020-07-02 02:00:00|6092.5|6082.5|6095.8|6085.8|6096.8|6086.8|6089.9|6079.9|101
1593655500000|2020-07-02 02:05:00|6095.5|6085.5|6095.9|6085.9|6099.1|6089.1|6095.4|6085.4|72
1593655800000|2020-07-02 02:10:00|6096.1|6086.1|6100.5|6090.5|6102.5|6092.5|6096.1|6086.1|112
1593656100000|2020-07-02 02:15:00|6100.3|6090.3|6103|6093|6104.1|6094.1|6100|6090|37
1593656400000|2020-07-02 02:20:00|6103.1|6093.1|6104.8|6094.8|6105.8|6095.8|6102|6092|61
1593656700000|2020-07-02 02:25:00|6105|6095|6107.9|6097.9|6108|6098|6104.9|6094.9|64
1593657000000|2020-07-02 02:30:00|6107.5|6097.5|6104.4|6094.4|6107.5|6097.5|6099|6089|215
1593657300000|2020-07-02 02:35:00|6104.6|6094.6|6101.6|6091.6|6104.9|6094.9|6101.1|6091.1|106
1593657600000|2020-07-02 02:40:00|6101.4|6091.4|6100.8|6090.8|6102.1|6092.1|6099.5|6089.5|55
1593657900000|2020-07-02 02:45:00|6101.4|6091.4|6097.6|6087.6|6101.4|6091.4|6094.4|6084.4|73
1593658200000|2020-07-02 02:50:00|6097.5|6087.5|6096.8|6086.8|6098.8|6088.8|6094.6|6084.6|51
1593658500000|2020-07-02 02:55:00|6096.9|6086.9|6101.4|6091.4|6101.6|6091.6|6096.5|6086.5|77
1593658800000|2020-07-02 03:00:00|6101.6|6091.6|6098.5|6088.5|6103.3|6093.3|6097.9|6087.9|89
1593659100000|2020-07-02 03:05:00|6098.4|6088.4|6099.6|6089.6|6100.6|6090.6|6098.4|6088.4|66
1593659400000|2020-07-02 03:10:00|6099.5|6089.5|6099.4|6089.4|6100|6090|6097.5|6087.5|69
1593659700000|2020-07-02 03:15:00|6099.1|6089.1|6100.8|6090.8|6101.8|6091.8|6098.4|6088.4|95
1593660000000|2020-07-02 03:20:00|6101.1|6091.1|6102.1|6092.1|6102.5|6092.5|6100.4|6090.4|104
1593660300000|2020-07-02 03:25:00|6101.9|6091.9|6097.5|6087.5|6101.9|6091.9|6097|6087|69
1593660600000|2020-07-02 03:30:00|6098.1|6088.1|6096.4|6086.4|6098.4|6088.4|6095.4|6085.4|61
1593660900000|2020-07-02 03:35:00|6096.8|6086.8|6097.6|6087.6|6099.6|6089.6|6095.4|6085.4|34
1593661200000|2020-07-02 03:40:00|6097.4|6087.4|6094|6084|6097.4|6087.4|6094|6084|23
1593661500000|2020-07-02 03:45:00|6094.1|6084.1|6095.8|6085.8|6096.4|6086.4|6094.1|6084.1|33
1593661800000|2020-07-02 03:50:00|6095.5|6085.5|6094.3|6084.3|6095.8|6085.8|6093.8|6083.8|48
1593662100000|2020-07-02 03:55:00|6094|6084|6097|6087|6097.3|6087.3|6093.9|6083.9|32
1593662400000|2020-07-02 04:00:00|6096.8|6086.8|6096.4|6086.4|6097|6087|6096|6086|24
1593662700000|2020-07-02 04:05:00|6095.8|6085.8|6097.1|6087.1|6097.8|6087.8|6095.5|6085.5|40
1593663000000|2020-07-02 04:10:00|6097.3|6087.3|6100.5|6090.5|6100.5|6090.5|6097.3|6087.3|27
1593663300000|2020-07-02 04:15:00|6100.4|6090.4|6098.3|6088.3|6100.4|6090.4|6098|6088|28
1593663600000|2020-07-02 04:20:00|6098|6088|6099|6089|6100|6090|6097.6|6087.6|21
1593663900000|2020-07-02 04:25:00|6099.4|6089.4|6100.6|6090.6|6100.6|6090.6|6099.4|6089.4|9
1593664200000|2020-07-02 04:30:00|6100.9|6090.9|6101.5|6091.5|6101.6|6091.6|6100.9|6090.9|5
1593664500000|2020-07-02 04:35:00|6101.6|6091.6|6103.3|6093.3|6104.4|6094.4|6101.6|6091.6|24
1593664800000|2020-07-02 04:40:00|6103.4|6093.4|6103.1|6093.1|6103.8|6093.8|6103|6093|16
1593665100000|2020-07-02 04:45:00|6103.4|6093.4|6102.9|6092.9|6103.8|6093.8|6102.1|6092.1|16
1593665400000|2020-07-02 04:50:00|6102.8|6092.8|6101.9|6091.9|6102.8|6092.8|6101.9|6091.9|31
1593665700000|2020-07-02 04:55:00|6101.8|6091.8|6100.8|6090.8|6102.8|6092.8|6100.6|6090.6|23
1593666000000|2020-07-02 05:00:00|6101|6091|6101.5|6091.5|6102.1|6092.1|6100.5|6090.5|21
1593666300000|2020-07-02 05:05:00|6101.3|6091.3|6100.6|6090.6|6101.9|6091.9|6100.3|6090.3|32
1593666600000|2020-07-02 05:10:00|6101|6091|6102.3|6092.3|6103.1|6093.1|6100.9|6090.9|14
1593666900000|2020-07-02 05:15:00|6101.9|6091.9|6102.3|6092.3|6102.9|6092.9|6101.5|6091.5|45
1593667200000|2020-07-02 05:20:00|6102.1|6092.1|6104.6|6094.6|6104.6|6094.6|6101.6|6091.6|53
1593667500000|2020-07-02 05:25:00|6104.4|6094.4|6103.9|6093.9|6104.6|6094.6|6103.4|6093.4|38
1593667800000|2020-07-02 05:30:00|6103.6|6093.6|6097.8|6087.8|6103.9|6093.9|6094.6|6084.6|116
1593668100000|2020-07-02 05:35:00|6098|6088|6090.6|6080.6|6098|6088|6089.5|6079.5|150
1593668400000|2020-07-02 05:40:00|6090.9|6080.9|6097.9|6087.9|6098.1|6088.1|6090.6|6080.6|93
1593668700000|2020-07-02 05:45:00|6097.6|6087.6|6095|6085|6098.1|6088.1|6095|6085|104
1593669000000|2020-07-02 05:50:00|6095.1|6085.1|6095|6085|6097.5|6087.5|6093.4|6083.4|107
1593669300000|2020-07-02 05:55:00|6095.1|6085.1|6092.3|6082.3|6095.5|6085.5|6090.3|6080.3|82
1593669600000|2020-07-02 06:00:00|6092.1|6082.1|6098.4|6088.4|6098.4|6088.4|6091.9|6081.9|148
1593669900000|2020-07-02 06:05:00|6098.1|6088.1|6101.8|6091.8|6104.6|6094.6|6098.1|6088.1|176
1593670200000|2020-07-02 06:10:00|6102|6092|6102.1|6092.1|6102.9|6092.9|6099|6089|108
1593670500000|2020-07-02 06:15:00|6101.9|6091.9|6104.9|6094.9|6107.5|6097.5|6100.6|6090.6|126
1593670800000|2020-07-02 06:20:00|6105.3|6095.3|6109.5|6099.5|6110|6100|6105.3|6095.3|90
1593671100000|2020-07-02 06:25:00|6110.1|6100.1|6110.8|6100.8|6112.4|6102.4|6108.3|6098.3|92
1593671400000|2020-07-02 06:30:00|6111|6101|6110.6|6100.6|6116.9|6106.9|6109.9|6099.9|152
1593671700000|2020-07-02 06:35:00|6110.3|6100.3|6109.6|6099.6|6111.5|6101.5|6107.5|6097.5|189
1593672000000|2020-07-02 06:40:00|6109.5|6099.5|6111|6101|6114.4|6104.4|6108.6|6098.6|129
1593672300000|2020-07-02 06:45:00|6111.3|6101.3|6105.5|6095.5|6111.8|6101.8|6104|6094|127
1593672600000|2020-07-02 06:50:00|6105.3|6095.3|6104.4|6094.4|6106.9|6096.9|6102.4|6092.4|117
1593672900000|2020-07-02 06:55:00|6104.1|6094.1|6102.9|6092.9|6104.4|6094.4|6102.6|6092.6|134
1593673200000|2020-07-02 07:00:00|6103.5|6093.5|6108.9|6098.9|6110.9|6100.9|6103.5|6093.5|185
1593673500000|2020-07-02 07:05:00|6108.6|6098.6|6111.4|6101.4|6111.5|6101.5|6104.6|6094.6|138
1593673800000|2020-07-02 07:10:00|6110.6|6100.6|6109|6099|6113.1|6103.1|6108.1|6098.1|169
1593674100000|2020-07-02 07:15:00|6109.3|6099.3|6113.1|6103.1|6114|6104|6109.3|6099.3|151
1593674400000|2020-07-02 07:20:00|6112.6|6102.6|6100.8|6090.8|6113.9|6103.9|6100.8|6090.8|179
1593674700000|2020-07-02 07:25:00|6100.9|6090.9|6101.6|6091.6|6104.9|6094.9|6099.6|6089.6|170
1593675000000|2020-07-02 07:30:00|6101.4|6091.4|6113.3|6103.3|6113.4|6103.4|6101.4|6091.4|167
1593675300000|2020-07-02 07:35:00|6113|6103|6110.1|6100.1|6114.6|6104.6|6109.3|6099.3|153
1593675600000|2020-07-02 07:40:00|6110.4|6100.4|6109.1|6099.1|6111.4|6101.4|6106.3|6096.3|134
1593675900000|2020-07-02 07:45:00|6108.9|6098.9|6109.9|6099.9|6110.9|6100.9|6108.6|6098.6|93
1593676200000|2020-07-02 07:50:00|6110.1|6100.1|6111.3|6101.3|6113.1|6103.1|6105.8|6095.8|143
1593676500000|2020-07-02 07:55:00|6111|6101|6113.9|6103.9|6114.6|6104.6|6110.6|6100.6|174
1593676800000|2020-07-02 08:00:00|6114.5|6104.5|6115.5|6105.5|6121.9|6111.9|6112.3|6102.3|186
1593677100000|2020-07-02 08:05:00|6115.6|6105.6|6124.1|6114.1|6124.4|6114.4|6115.6|6105.6|161
1593677400000|2020-07-02 08:10:00|6124|6114|6119.6|6109.6|6124.6|6114.6|6118.9|6108.9|157
1593677700000|2020-07-02 08:15:00|6119.9|6109.9|6119.3|6109.3|6120.9|6110.9|6118.3|6108.3|148
1593678000000|2020-07-02 08:20:00|6119.6|6109.6|6119.9|6109.9|6120.8|6110.8|6119.1|6109.1|69
1593678300000|2020-07-02 08:25:00|6120.1|6110.1|6120.6|6110.6|6122.6|6112.6|6119.9|6109.9|89
1593678600000|2020-07-02 08:30:00|6120.9|6110.9|6121.3|6111.3|6122.9|6112.9|6120.9|6110.9|90
1593678900000|2020-07-02 08:35:00|6121.5|6111.5|6117.8|6107.8|6123.6|6113.6|6117.4|6107.4|104
1593679200000|2020-07-02 08:40:00|6118|6108|6112.3|6102.3|6118.6|6108.6|6112.3|6102.3|109
1593679500000|2020-07-02 08:45:00|6112.8|6102.8|6106.9|6096.9|6114.4|6104.4|6106.5|6096.5|143
1593679800000|2020-07-02 08:50:00|6106.5|6096.5|6102.3|6092.3|6108.1|6098.1|6101.9|6091.9|168
1593680100000|2020-07-02 08:55:00|6102.4|6092.4|6097.9|6087.9|6104.8|6094.8|6097.6|6087.6|127
1593680400000|2020-07-02 09:00:00|6097.6|6087.6|6097.5|6087.5|6100.6|6090.6|6095.6|6085.6|133
1593680700000|2020-07-02 09:05:00|6098.1|6088.1|6099.6|6089.6|6100.9|6090.9|6097.4|6087.4|47
1593681000000|2020-07-02 09:10:00|6099.9|6089.9|6100.4|6090.4|6100.9|6090.9|6099|6089|56
1593681300000|2020-07-02 09:15:00|6100.1|6090.1|6098.9|6088.9|6100.9|6090.9|6097.6|6087.6|52
1593681600000|2020-07-02 09:20:00|6098.6|6088.6|6100.9|6090.9|6100.9|6090.9|6098.6|6088.6|38
1593681900000|2020-07-02 09:25:00|6101.1|6091.1|6098.4|6088.4|6102.9|6092.9|6098.1|6088.1|48
1593682200000|2020-07-02 09:30:00|6098.6|6088.6|6093.4|6083.4|6098.9|6088.9|6092.3|6082.3|69
1593682500000|2020-07-02 09:35:00|6093.6|6083.6|6088.5|6078.5|6094.6|6084.6|6086.4|6076.4|99
1593682800000|2020-07-02 09:40:00|6088.6|6078.6|6089.4|6079.4|6089.8|6079.8|6086.3|6076.3|51
1593683100000|2020-07-02 09:45:00|6089.6|6079.6|6087|6077|6090|6080|6087|6077|49
1593683400000|2020-07-02 09:50:00|6087.1|6077.1|6094.5|6084.5|6094.8|6084.8|6087.1|6077.1|65
1593683700000|2020-07-02 09:55:00|6094.1|6084.1|6095.4|6085.4|6096.9|6086.9|6094|6084|63
1593684000000|2020-07-02 10:00:00|6095.1|6085.1|6097.6|6087.6|6099.4|6089.4|6095|6085|60
1593684300000|2020-07-02 10:05:00|6097.4|6087.4|6093.6|6083.6|6097.6|6087.6|6092.4|6082.4|47
1593684600000|2020-07-02 10:10:00|6093.4|6083.4|6098.1|6088.1|6098.1|6088.1|6092.6|6082.6|44
1593684900000|2020-07-02 10:15:00|6097.9|6087.9|6093.4|6083.4|6098|6088|6090.9|6080.9|51
1593685200000|2020-07-02 10:20:00|6093.6|6083.6|6097.6|6087.6|6098.4|6088.4|6093.4|6083.4|52
1593685500000|2020-07-02 10:25:00|6098.1|6088.1|6099.1|6089.1|6100.1|6090.1|6096.9|6086.9|35
1593685800000|2020-07-02 10:30:00|6098.9|6088.9|6096.6|6086.6|6098.9|6088.9|6096.6|6086.6|38
1593686100000|2020-07-02 10:35:00|6096.8|6086.8|6099.4|6089.4|6099.4|6089.4|6095|6085|42
1593686400000|2020-07-02 10:40:00|6098.9|6088.9|6097.3|6087.3|6099.5|6089.5|6097|6087|33
1593686700000|2020-07-02 10:45:00|6097.4|6087.4|6094.5|6084.5|6097.4|6087.4|6093.8|6083.8|39
1593687000000|2020-07-02 10:50:00|6094.6|6084.6|6091.9|6081.9|6095.5|6085.5|6090.6|6080.6|66
1593687300000|2020-07-02 10:55:00|6092|6082|6088.4|6078.4|6092|6082|6087.9|6077.9|72
1593687600000|2020-07-02 11:00:00|6088.3|6078.3|6089.1|6079.1|6090.6|6080.6|6087.1|6077.1|50
1593687900000|2020-07-02 11:05:00|6089.4|6079.4|6086.9|6076.9|6090.9|6080.9|6085.1|6075.1|76
1593688200000|2020-07-02 11:10:00|6087.1|6077.1|6089.8|6079.8|6090.5|6080.5|6086.9|6076.9|69
1593688500000|2020-07-02 11:15:00|6089.5|6079.5|6089.1|6079.1|6092|6082|6088|6078|87
1593688800000|2020-07-02 11:20:00|6089.4|6079.4|6093.6|6083.6|6093.6|6083.6|6089.1|6079.1|51
1593689100000|2020-07-02 11:25:00|6093.9|6083.9|6088.3|6078.3|6093.9|6083.9|6088|6078|69
1593689400000|2020-07-02 11:30:00|6088.6|6078.6|6091.3|6081.3|6093.6|6083.6|6085.1|6075.1|154
1593689700000|2020-07-02 11:35:00|6091.4|6081.4|6096.4|6086.4|6096.6|6086.6|6091.1|6081.1|75
1593690000000|2020-07-02 11:40:00|6096.1|6086.1|6096.4|6086.4|6099.9|6089.9|6096.1|6086.1|72
1593690300000|2020-07-02 11:45:00|6096.8|6086.8|6086.1|6076.1|6098|6088|6086.1|6076.1|117
1593690600000|2020-07-02 11:50:00|6086.6|6076.6|6085.4|6075.4|6088.1|6078.1|6082.3|6072.3|122
1593690900000|2020-07-02 11:55:00|6085.6|6075.6|6090.3|6080.3|6091.1|6081.1|6085.6|6075.6|59
1593691200000|2020-07-02 12:00:00|6089.9|6079.9|6087.9|6077.9|6090.4|6080.4|6082.1|6072.1|124
1593691500000|2020-07-02 12:05:00|6088.1|6078.1|6095.9|6085.9|6097|6087|6087.9|6077.9|108
1593691800000|2020-07-02 12:10:00|6096.1|6086.1|6082.6|6072.6|6098.9|6088.9|6081.8|6071.8|133
1593692100000|2020-07-02 12:15:00|6082.9|6072.9|6082|6072|6087.9|6077.9|6081.9|6071.9|158
1593692400000|2020-07-02 12:20:00|6081.8|6071.8|6085.1|6075.1|6086.6|6076.6|6078.4|6068.4|106
1593692700000|2020-07-02 12:25:00|6084.8|6074.8|6079.1|6069.1|6088.5|6078.5|6074.1|6064.1|143
1593693000000|2020-07-02 12:30:00|6079.4|6069.4|6098.4|6088.4|6101.6|6091.6|6079|6069|419
1593693300000|2020-07-02 12:35:00|6098.5|6088.5|6099.9|6089.9|6104|6094|6096.9|6086.9|286
1593693600000|2020-07-02 12:40:00|6100.1|6090.1|6088.9|6078.9|6104.6|6094.6|6088.8|6078.8|350
1593693900000|2020-07-02 12:45:00|6088.8|6078.8|6085|6075|6094.4|6084.4|6083.4|6073.4|237
1593694200000|2020-07-02 12:50:00|6084.9|6074.9|6083.5|6073.5|6087.3|6077.3|6081|6071|225
1593694500000|2020-07-02 12:55:00|6083.1|6073.1|6080.4|6070.4|6084.1|6074.1|6076.1|6066.1|257
1593694800000|2020-07-02 13:00:00|6080.1|6070.1|6079.4|6069.4|6082.3|6072.3|6071.9|6061.9|403
1593695100000|2020-07-02 13:05:00|6079.3|6069.3|6070.4|6060.4|6079.4|6069.4|6064.1|6054.1|367
1593695400000|2020-07-02 13:10:00|6070.1|6060.1|6074.9|6064.9|6076.9|6066.9|6067.1|6057.1|244
1593695700000|2020-07-02 13:15:00|6074.4|6064.4|6069.6|6059.6|6074.4|6064.4|6066.8|6056.8|249
1593696000000|2020-07-02 13:20:00|6069.4|6059.4|6064.1|6054.1|6069.9|6059.9|6061.4|6051.4|294
1593696300000|2020-07-02 13:25:00|6063.9|6053.9|6071.8|6061.8|6072.6|6062.6|6061.4|6051.4|228
1593696600000|2020-07-02 13:30:00|6072|6062|6077.9|6067.9|6078.1|6068.1|6071.6|6061.6|348
1593696900000|2020-07-02 13:35:00|6077.8|6067.8|6073.8|6063.8|6081.1|6071.1|6070.3|6060.3|354
1593697200000|2020-07-02 13:40:00|6073.5|6063.5|6073.1|6063.1|6076|6066|6069.9|6059.9|284
1593697500000|2020-07-02 13:45:00|6073.5|6063.5|6072.9|6062.9|6076.3|6066.3|6072.1|6062.1|243
1593697800000|2020-07-02 13:50:00|6073.1|6063.1|6076.1|6066.1|6078.4|6068.4|6072.6|6062.6|242
1593698100000|2020-07-02 13:55:00|6076.4|6066.4|6083.9|6073.9|6084.1|6074.1|6076.4|6066.4|161
1593698400000|2020-07-02 14:00:00|6083.6|6073.6|6084.4|6074.4|6084.8|6074.8|6081.4|6071.4|239
1593698700000|2020-07-02 14:05:00|6084.3|6074.3|6086.4|6076.4|6088.4|6078.4|6079.5|6069.5|270
1593699000000|2020-07-02 14:10:00|6086.3|6076.3|6078.5|6068.5|6087.1|6077.1|6076|6066|252
1593699300000|2020-07-02 14:15:00|6078.9|6068.9|6075.6|6065.6|6080.4|6070.4|6075.1|6065.1|202
1593699600000|2020-07-02 14:20:00|6075.9|6065.9|6074.9|6064.9|6078.4|6068.4|6072|6062|284
1593699900000|2020-07-02 14:25:00|6075.1|6065.1|6064.1|6054.1|6075.3|6065.3|6063.8|6053.8|238
1593700200000|2020-07-02 14:30:00|6063.9|6053.9|6070.9|6060.9|6073.3|6063.3|6063.5|6053.5|364
1593700500000|2020-07-02 14:35:00|6070.8|6060.8|6069.8|6059.8|6070.9|6060.9|6061.8|6051.8|337
1593700800000|2020-07-02 14:40:00|6069.9|6059.9|6069.6|6059.6|6075.1|6065.1|6068.6|6058.6|252
1593701100000|2020-07-02 14:45:00|6069.8|6059.8|6062.4|6052.4|6071.3|6061.3|6061.1|6051.1|309
1593701400000|2020-07-02 14:50:00|6062.6|6052.6|6057.4|6047.4|6065|6055|6054.6|6044.6|401
1593701700000|2020-07-02 14:55:00|6057.1|6047.1|6059.9|6049.9|6061.9|6051.9|6056.1|6046.1|274
1593702000000|2020-07-02 15:00:00|6059.8|6049.8|6054.6|6044.6|6063.4|6053.4|6053.3|6043.3|271
1593702300000|2020-07-02 15:05:00|6054.4|6044.4|6061.9|6051.9|6067.9|6057.9|6054.4|6044.4|260
1593702600000|2020-07-02 15:10:00|6062|6052|6056.8|6046.8|6062.4|6052.4|6055.4|6045.4|304
1593702900000|2020-07-02 15:15:00|6056.9|6046.9|6061.4|6051.4|6063.1|6053.1|6053.9|6043.9|181
1593703200000|2020-07-02 15:20:00|6061.6|6051.6|6060.9|6050.9|6062.1|6052.1|6058.1|6048.1|127
1593703500000|2020-07-02 15:25:00|6061.1|6051.1|6060.6|6050.6|6062.9|6052.9|6058.4|6048.4|170
1593703800000|2020-07-02 15:30:00|6060.4|6050.4|6065.8|6055.8|6067|6057|6058.4|6048.4|183
1593704100000|2020-07-02 15:35:00|6065.6|6055.6|6065.5|6055.5|6068|6058|6064.6|6054.6|124
1593704400000|2020-07-02 15:40:00|6065.4|6055.4|6073.6|6063.6|6074.6|6064.6|6064.9|6054.9|139
1593704700000|2020-07-02 15:45:00|6073.8|6063.8|6080.4|6070.4|6081.3|6071.3|6072.6|6062.6|151
1593705000000|2020-07-02 15:50:00|6080.5|6070.5|6079.5|6069.5|6081.1|6071.1|6075.9|6065.9|140
1593705300000|2020-07-02 15:55:00|6079.6|6069.6|6082.8|6072.8|6083.5|6073.5|6078.4|6068.4|141
1593705600000|2020-07-02 16:00:00|6082.6|6072.6|6078.6|6068.6|6082.9|6072.9|6074.9|6064.9|130
1593705900000|2020-07-02 16:05:00|6078.1|6068.1|6079.8|6069.8|6080.1|6070.1|6077.4|6067.4|70
1593706200000|2020-07-02 16:10:00|6079.9|6069.9|6082.4|6072.4|6083.4|6073.4|6079.3|6069.3|77
1593706500000|2020-07-02 16:15:00|6082.1|6072.1|6083.4|6073.4|6083.6|6073.6|6079.9|6069.9|67
1593706800000|2020-07-02 16:20:00|6083.6|6073.6|6082.5|6072.5|6083.9|6073.9|6082|6072|27
1593707100000|2020-07-02 16:25:00|6082.6|6072.6|6086.6|6076.6|6087.1|6077.1|6081.9|6071.9|60
1593707400000|2020-07-02 16:30:00|6086.9|6076.9|6086.6|6076.6|6088.1|6078.1|6085.4|6075.4|52
1593707700000|2020-07-02 16:35:00|6086.4|6076.4|6084.6|6074.6|6086.4|6076.4|6080.8|6070.8|94
1593708000000|2020-07-02 16:40:00|6084.4|6074.4|6081.9|6071.9|6084.5|6074.5|6081.9|6071.9|30
1593708300000|2020-07-02 16:45:00|6082.1|6072.1|6087.4|6077.4|6088.1|6078.1|6081|6071|80
1593708600000|2020-07-02 16:50:00|6087.6|6077.6|6087.4|6077.4|6091|6081|6085.9|6075.9|80
1593708900000|2020-07-02 16:55:00|6087.5|6077.5|6091|6081|6091.9|6081.9|6084.4|6074.4|125
1593734400000|2020-07-03 00:00:00|6085.3|6075.3|6082.5|6072.5|6085.6|6075.6|6082.5|6072.5|13
1593734700000|2020-07-03 00:05:00|6082.4|6072.4|6085|6075|6085|6075|6080.6|6070.6|28
1593735000000|2020-07-03 00:10:00|6084.9|6074.9|6084.1|6074.1|6087.6|6077.6|6084.1|6074.1|26
1593735300000|2020-07-03 00:15:00|6084.4|6074.4|6088.8|6078.8|6089.4|6079.4|6084.4|6074.4|30
1593735600000|2020-07-03 00:20:00|6088.6|6078.6|6087.5|6077.5|6088.6|6078.6|6084.3|6074.3|27
1593735900000|2020-07-03 00:25:00|6087.4|6077.4|6087.9|6077.9|6087.9|6077.9|6087.4|6077.4|4
1593736200000|2020-07-03 00:30:00|6088.3|6078.3|6086.8|6076.8|6088.8|6078.8|6086.5|6076.5|17
1593736500000|2020-07-03 00:35:00|6086.4|6076.4|6084.8|6074.8|6086.4|6076.4|6084.1|6074.1|18
1593736800000|2020-07-03 00:40:00|6084.9|6074.9|6085.6|6075.6|6085.8|6075.8|6084.9|6074.9|7
1593737100000|2020-07-03 00:45:00|6085.8|6075.8|6084.3|6074.3|6085.8|6075.8|6082.5|6072.5|28
1593737400000|2020-07-03 00:50:00|6084.5|6074.5|6086.5|6076.5|6086.6|6076.6|6084.5|6074.5|17
1593737700000|2020-07-03 00:55:00|6087.5|6077.5|6089.4|6079.4|6090.8|6080.8|6086.8|6076.8|31
1593738000000|2020-07-03 01:00:00|6089.3|6079.3|6078.9|6068.9|6089.3|6079.3|6078.9|6068.9|147
1593738300000|2020-07-03 01:05:00|6078.6|6068.6|6084.8|6074.8|6084.8|6074.8|6077.1|6067.1|83
1593738600000|2020-07-03 01:10:00|6084.9|6074.9|6085.5|6075.5|6087|6077|6083.9|6073.9|115
1593738900000|2020-07-03 01:15:00|6085.9|6075.9|6083.9|6073.9|6090.4|6080.4|6083.4|6073.4|111
1593739200000|2020-07-03 01:20:00|6083.5|6073.5|6083.1|6073.1|6085|6075|6080|6070|75
1593739500000|2020-07-03 01:25:00|6083.4|6073.4|6080.5|6070.5|6083.4|6073.4|6079.9|6069.9|67
1593739800000|2020-07-03 01:30:00|6080.3|6070.3|6083.5|6073.5|6087.8|6077.8|6080.3|6070.3|154
1593740100000|2020-07-03 01:35:00|6083.3|6073.3|6078.1|6068.1|6087.6|6077.6|6076.4|6066.4|181
1593740400000|2020-07-03 01:40:00|6078.6|6068.6|6071.9|6061.9|6078.8|6068.8|6070.4|6060.4|191
1593740700000|2020-07-03 01:45:00|6072.1|6062.1|6073.3|6063.3|6076.5|6066.5|6071.6|6061.6|103
1593741000000|2020-07-03 01:50:00|6073.5|6063.5|6075.1|6065.1|6078.1|6068.1|6073.5|6063.5|118
1593741300000|2020-07-03 01:55:00|6075|6065|6078.1|6068.1|6082.9|6072.9|6075|6065|162
1593741600000|2020-07-03 02:00:00|6077.9|6067.9|6074.9|6064.9|6077.9|6067.9|6073.1|6063.1|73
1593741900000|2020-07-03 02:05:00|6075.3|6065.3|6079.1|6069.1|6080.6|6070.6|6074.8|6064.8|107
1593742200000|2020-07-03 02:10:00|6078.8|6068.8|6077.3|6067.3|6080.5|6070.5|6076.6|6066.6|125
1593742500000|2020-07-03 02:15:00|6077.5|6067.5|6078.5|6068.5|6079.3|6069.3|6077.4|6067.4|32
1593742800000|2020-07-03 02:20:00|6078.3|6068.3|6077.3|6067.3|6078.3|6068.3|6076.8|6066.8|47
1593743100000|2020-07-03 02:25:00|6077|6067|6076.8|6066.8|6077.9|6067.9|6075.9|6065.9|53
1593743400000|2020-07-03 02:30:00|6076.5|6066.5|6071.1|6061.1|6076.5|6066.5|6070.9|6060.9|152
1593743700000|2020-07-03 02:35:00|6071|6061|6073.6|6063.6|6073.6|6063.6|6069.4|6059.4|125
1593744000000|2020-07-03 02:40:00|6072.9|6062.9|6068.4|6058.4|6074.8|6064.8|6067.8|6057.8|100
1593744300000|2020-07-03 02:45:00|6068.1|6058.1|6057.8|6047.8|6068.5|6058.5|6052.8|6042.8|249
1593744600000|2020-07-03 02:50:00|6057.5|6047.5|6060.6|6050.6|6062.5|6052.5|6055.9|6045.9|150
1593744900000|2020-07-03 02:55:00|6060.4|6050.4|6041.1|6031.1|6061.3|6051.3|6035.1|6025.1|307
1593745200000|2020-07-03 03:00:00|6041.5|6031.5|6039.4|6029.4|6043.9|6033.9|6038.6|6028.6|308
1593745500000|2020-07-03 03:05:00|6039.6|6029.6|6047.1|6037.1|6047.4|6037.4|6038.4|6028.4|141
1593745800000|2020-07-03 03:10:00|6046.9|6036.9|6047.6|6037.6|6049.1|6039.1|6046.6|6036.6|114
1593746100000|2020-07-03 03:15:00|6047.9|6037.9|6044.6|6034.6|6048.9|6038.9|6044.1|6034.1|97
1593746400000|2020-07-03 03:20:00|6044.4|6034.4|6050.4|6040.4|6051.4|6041.4|6044.1|6034.1|56
1593746700000|2020-07-03 03:25:00|6050.6|6040.6|6052.6|6042.6|6054|6044|6050|6040|49
1593747000000|2020-07-03 03:30:00|6052|6042|6051.9|6041.9|6052.3|6042.3|6050|6040|14
1593747300000|2020-07-03 03:35:00|6051|6041|6051.8|6041.8|6052.3|6042.3|6049.5|6039.5|55
1593747600000|2020-07-03 03:40:00|6051.6|6041.6|6051.9|6041.9|6051.9|6041.9|6050.4|6040.4|15
1593747900000|2020-07-03 03:45:00|6052|6042|6051.1|6041.1|6052.1|6042.1|6051.1|6041.1|5
1593748200000|2020-07-03 03:50:00|6050.9|6040.9|6049.9|6039.9|6050.9|6040.9|6048|6038|18
1593748500000|2020-07-03 03:55:00|6049.4|6039.4|6048.6|6038.6|6049.4|6039.4|6048.3|6038.3|14
1593748800000|2020-07-03 04:00:00|6048.9|6038.9|6047.9|6037.9|6049.3|6039.3|6044.6|6034.6|44
1593749100000|2020-07-03 04:05:00|6048|6038|6047.1|6037.1|6049.9|6039.9|6046.4|6036.4|39
1593749400000|2020-07-03 04:10:00|6047.3|6037.3|6047.9|6037.9|6048.4|6038.4|6047.3|6037.3|27
1593749700000|2020-07-03 04:15:00|6047.6|6037.6|6048.6|6038.6|6048.6|6038.6|6045.5|6035.5|35
1593750000000|2020-07-03 04:20:00|6048.4|6038.4|6048.1|6038.1|6048.6|6038.6|6048.1|6038.1|3
1593750300000|2020-07-03 04:25:00|6048.3|6038.3|6046.8|6036.8|6048.8|6038.8|6046.8|6036.8|23
1593750600000|2020-07-03 04:30:00|6046.4|6036.4|6047.3|6037.3|6047.5|6037.5|6045.9|6035.9|15
1593750900000|2020-07-03 04:35:00|6047|6037|6047|6037|6047|6037|6045.5|6035.5|37
1593751200000|2020-07-03 04:40:00|6047.3|6037.3|6044.3|6034.3|6048.1|6038.1|6044.3|6034.3|26
1593751500000|2020-07-03 04:45:00|6044.4|6034.4|6044.3|6034.3|6045.5|6035.5|6044.3|6034.3|20
1593751800000|2020-07-03 04:50:00|6044.1|6034.1|6045.3|6035.3|6045.9|6035.9|6044.1|6034.1|19
1593752100000|2020-07-03 04:55:00|6045.5|6035.5|6044|6034|6045.5|6035.5|6044|6034|14
1593752400000|2020-07-03 05:00:00|6044.3|6034.3|6044.9|6034.9|6045.5|6035.5|6041.9|6031.9|55
1593752700000|2020-07-03 05:05:00|6045.4|6035.4|6043.3|6033.3|6046.4|6036.4|6043.1|6033.1|36
1593753000000|2020-07-03 05:10:00|6043.9|6033.9|6047.5|6037.5|6048.1|6038.1|6043.3|6033.3|36
1593753300000|2020-07-03 05:15:00|6046.8|6036.8|6046.5|6036.5|6047.1|6037.1|6045.9|6035.9|20
1593753600000|2020-07-03 05:20:00|6046.4|6036.4|6046.5|6036.5|6047.1|6037.1|6046.1|6036.1|15
1593753900000|2020-07-03 05:25:00|6046.9|6036.9|6049.1|6039.1|6049.1|6039.1|6046.6|6036.6|25
1593754200000|2020-07-03 05:30:00|6049.3|6039.3|6048.1|6038.1|6051.4|6041.4|6041.5|6031.5|154
1593754500000|2020-07-03 05:35:00|6048.3|6038.3|6046.5|6036.5|6049.4|6039.4|6043.6|6033.6|78
1593754800000|2020-07-03 05:40:00|6046.3|6036.3|6050.1|6040.1|6050.1|6040.1|6042|6032|128
1593755100000|2020-07-03 05:45:00|6049.9|6039.9|6049.9|6039.9|6053.1|6043.1|6049.8|6039.8|101
1593755400000|2020-07-03 05:50:00|6050.3|6040.3|6049|6039|6050.8|6040.8|6045.3|6035.3|124
1593755700000|2020-07-03 05:55:00|6048.6|6038.6|6049.1|6039.1|6049.1|6039.1|6045.3|6035.3|72
1593756000000|2020-07-03 06:00:00|6049.3|6039.3|6048.9|6038.9|6054.9|6044.9|6048.6|6038.6|135
1593756300000|2020-07-03 06:05:00|6050.1|6040.1|6057.8|6047.8|6058.1|6048.1|6048.9|6038.9|133
1593756600000|2020-07-03 06:10:00|6057.5|6047.5|6056.9|6046.9|6057.9|6047.9|6052.9|6042.9|101
1593756900000|2020-07-03 06:15:00|6056.6|6046.6|6066.1|6056.1|6067.1|6057.1|6055.5|6045.5|174
1593757200000|2020-07-03 06:20:00|6065.8|6055.8|6065.6|6055.6|6068.5|6058.5|6063.8|6053.8|143
1593757500000|2020-07-03 06:25:00|6065.4|6055.4|6061.9|6051.9|6068.4|6058.4|6061|6051|187
1593757800000|2020-07-03 06:30:00|6062.1|6052.1|6061|6051|6063.3|6053.3|6058.9|6048.9|141
1593758100000|2020-07-03 06:35:00|6061.3|6051.3|6060.6|6050.6|6063.5|6053.5|6059.9|6049.9|130
1593758400000|2020-07-03 06:40:00|6060.4|6050.4|6057.3|6047.3|6060.4|6050.4|6054.4|6044.4|84
1593758700000|2020-07-03 06:45:00|6057.1|6047.1|6050.3|6040.3|6057.6|6047.6|6050.1|6040.1|113
1593759000000|2020-07-03 06:50:00|6050.8|6040.8|6049.8|6039.8|6050.8|6040.8|6044.8|6034.8|149
1593759300000|2020-07-03 06:55:00|6049.9|6039.9|6040.6|6030.6|6053.1|6043.1|6039.4|6029.4|168
1593759600000|2020-07-03 07:00:00|6041.1|6031.1|6045|6035|6050.8|6040.8|6040.8|6030.8|172
1593759900000|2020-07-03 07:05:00|6045.3|6035.3|6039.6|6029.6|6045.5|6035.5|6039.6|6029.6|140
1593760200000|2020-07-03 07:10:00|6039.8|6029.8|6043|6033|6045.6|6035.6|6039.5|6029.5|95
1593760500000|2020-07-03 07:15:00|6043.3|6033.3|6044.5|6034.5|6045.6|6035.6|6039.6|6029.6|103
1593760800000|2020-07-03 07:20:00|6044.4|6034.4|6024.1|6014.1|6044.9|6034.9|6024.1|6014.1|171
1593761100000|2020-07-03 07:25:00|6024.4|6014.4|6023.9|6013.9|6026.9|6016.9|6021|6011|160
1593761400000|2020-07-03 07:30:00|6023.8|6013.8|6029.9|6019.9|6030.6|6020.6|6022.6|6012.6|156
1593761700000|2020-07-03 07:35:00|6029.4|6019.4|6030.1|6020.1|6034.9|6024.9|6028.1|6018.1|117
1593762000000|2020-07-03 07:40:00|6030.6|6020.6|6033.6|6023.6|6033.6|6023.6|6029.8|6019.8|61
1593762300000|2020-07-03 07:45:00|6036.4|6026.4|6039.3|6029.3|6039.3|6029.3|6034.4|6024.4|120
1593762600000|2020-07-03 07:50:00|6040.4|6030.4|6042.3|6032.3|6044.6|6034.6|6039.6|6029.6|75
1593762900000|2020-07-03 07:55:00|6041.9|6031.9|6046|6036|6050.1|6040.1|6041.9|6031.9|105
1593763200000|2020-07-03 08:00:00|6045.9|6035.9|6045.6|6035.6|6046|6036|6040.3|6030.3|120
1593763500000|2020-07-03 08:05:00|6045.9|6035.9|6048.5|6038.5|6048.9|6038.9|6044.6|6034.6|81
1593763800000|2020-07-03 08:10:00|6048.4|6038.4|6043.5|6033.5|6048.6|6038.6|6041.9|6031.9|134
1593764100000|2020-07-03 08:15:00|6043.1|6033.1|6044.5|6034.5|6046.1|6036.1|6042.4|6032.4|61
1593764400000|2020-07-03 08:20:00|6044.3|6034.3|6043|6033|6045|6035|6040.6|6030.6|69
1593764700000|2020-07-03 08:25:00|6043.3|6033.3|6038.5|6028.5|6044|6034|6037.1|6027.1|62
1593765000000|2020-07-03 08:30:00|6038.4|6028.4|6040.6|6030.6|6040.6|6030.6|6034.9|6024.9|103
1593765300000|2020-07-03 08:35:00|6040.4|6030.4|6037|6027|6040.6|6030.6|6036.5|6026.5|66
1593765600000|2020-07-03 08:40:00|6036.9|6026.9|6032.9|6022.9|6038.8|6028.8|6032.9|6022.9|114
1593765900000|2020-07-03 08:45:00|6033.3|6023.3|6033.3|6023.3|6035.3|6025.3|6029.8|6019.8|114
1593766200000|2020-07-03 08:50:00|6033.4|6023.4|6034.5|6024.5|6036.1|6026.1|6033.4|6023.4|105
1593766500000|2020-07-03 08:55:00|6034.4|6024.4|6033.6|6023.6|6034.6|6024.6|6033.3|6023.3|69
1593766800000|2020-07-03 09:00:00|6034.5|6024.5|6037.8|6027.8|6038.1|6028.1|6033.9|6023.9|66
1593767100000|2020-07-03 09:05:00|6037.5|6027.5|6042|6032|6043.4|6033.4|6036.9|6026.9|77
1593767400000|2020-07-03 09:10:00|6041.8|6031.8|6037.9|6027.9|6042|6032|6037.9|6027.9|71
1593767700000|2020-07-03 09:15:00|6038|6028|6037.8|6027.8|6038.8|6028.8|6037.5|6027.5|55
1593768000000|2020-07-03 09:20:00|6038|6028|6038.8|6028.8|6039.3|6029.3|6036.5|6026.5|53
1593768300000|2020-07-03 09:25:00|6038.5|6028.5|6034.5|6024.5|6040.3|6030.3|6032.1|6022.1|93
1593768600000|2020-07-03 09:30:00|6034.6|6024.6|6033.4|6023.4|6037.1|6027.1|6033.1|6023.1|122
1593768900000|2020-07-03 09:35:00|6033.1|6023.1|6033|6023|6034|6024|6032.1|6022.1|72
1593769200000|2020-07-03 09:40:00|6032.8|6022.8|6029.9|6019.9|6035.4|6025.4|6029.5|6019.5|98
1593769500000|2020-07-03 09:45:00|6029.6|6019.6|6028.3|6018.3|6032.9|6022.9|6027.4|6017.4|116
1593769800000|2020-07-03 09:50:00|6028|6018|6030.9|6020.9|6031.5|6021.5|6027.6|6017.6|66
1593770100000|2020-07-03 09:55:00|6031.1|6021.1|6029.8|6019.8|6031.8|6021.8|6029.4|6019.4|36
1593770400000|2020-07-03 10:00:00|6029.6|6019.6|6028.8|6018.8|6030.4|6020.4|6025.5|6015.5|64
1593770700000|2020-07-03 10:05:00|6028.9|6018.9|6026.6|6016.6|6029.1|6019.1|6026.6|6016.6|64
1593771000000|2020-07-03 10:10:00|6026.4|6016.4|6030.9|6020.9|6030.9|6020.9|6025.6|6015.6|69
1593771300000|2020-07-03 10:15:00|6031|6021|6024.6|6014.6|6031.6|6021.6|6024.6|6014.6|91
1593771600000|2020-07-03 10:20:00|6024.9|6014.9|6028.3|6018.3|6028.3|6018.3|6024.4|6014.4|64
1593771900000|2020-07-03 10:25:00|6028|6018|6031.9|6021.9|6032.3|6022.3|6026.6|6016.6|79
1593772200000|2020-07-03 10:30:00|6032.1|6022.1|6034.6|6024.6|6037.1|6027.1|6031.1|6021.1|75
1593772500000|2020-07-03 10:35:00|6034.4|6024.4|6031.6|6021.6|6034.4|6024.4|6031.6|6021.6|52
1593772800000|2020-07-03 10:40:00|6031.9|6021.9|6031.9|6021.9|6033.1|6023.1|6030.1|6020.1|41
1593773100000|2020-07-03 10:45:00|6031.4|6021.4|6032.1|6022.1|6034.3|6024.3|6031.1|6021.1|59
1593773400000|2020-07-03 10:50:00|6032.4|6022.4|6032.1|6022.1|6033.4|6023.4|6031.4|6021.4|25
1593773700000|2020-07-03 10:55:00|6032.3|6022.3|6032.4|6022.4|6036.9|6026.9|6030.4|6020.4|73
1593774000000|2020-07-03 11:00:00|6032.6|6022.6|6031.6|6021.6|6033.6|6023.6|6029.8|6019.8|63
1593774300000|2020-07-03 11:05:00|6031.4|6021.4|6031.4|6021.4|6033.4|6023.4|6029.4|6019.4|53
1593774600000|2020-07-03 11:10:00|6031.6|6021.6|6033.1|6023.1|6034|6024|6031.6|6021.6|44
1593774900000|2020-07-03 11:15:00|6033.4|6023.4|6035.1|6025.1|6035.6|6025.6|6033.4|6023.4|58
1593775200000|2020-07-03 11:20:00|6035.4|6025.4|6034.9|6024.9|6037.9|6027.9|6034.9|6024.9|58
1593775500000|2020-07-03 11:25:00|6035.1|6025.1|6028.4|6018.4|6035.6|6025.6|6028.1|6018.1|77
1593775800000|2020-07-03 11:30:00|6028.6|6018.6|6024|6014|6029.5|6019.5|6023.6|6013.6|192
1593776100000|2020-07-03 11:35:00|6024.1|6014.1|6026|6016|6027.1|6017.1|6023.6|6013.6|75
1593776400000|2020-07-03 11:40:00|6025.8|6015.8|6026.3|6016.3|6026.6|6016.6|6021.9|6011.9|86
1593776700000|2020-07-03 11:45:00|6026.4|6016.4|6019.3|6009.3|6027.5|6017.5|6018.6|6008.6|105
1593777000000|2020-07-03 11:50:00|6019.5|6009.5|6018.9|6008.9|6021.8|6011.8|6017.9|6007.9|72
1593777300000|2020-07-03 11:55:00|6019.1|6009.1|6022.9|6012.9|6022.9|6012.9|6018.1|6008.1|57
1593777600000|2020-07-03 12:00:00|6023.1|6013.1|6022.1|6012.1|6023.1|6013.1|6018|6008|92
1593777900000|2020-07-03 12:05:00|6022.4|6012.4|6027.9|6017.9|6027.9|6017.9|6022.4|6012.4|109
1593778200000|2020-07-03 12:10:00|6027.6|6017.6|6028.1|6018.1|6029.5|6019.5|6026.6|6016.6|58
1593778500000|2020-07-03 12:15:00|6028.4|6018.4|6030.4|6020.4|6030.4|6020.4|6027.8|6017.8|62
1593778800000|2020-07-03 12:20:00|6030.1|6020.1|6030.4|6020.4|6031.9|6021.9|6028.6|6018.6|74
1593779100000|2020-07-03 12:25:00|6030.1|6020.1|6039.1|6029.1|6041.8|6031.8|6030.1|6020.1|108
1593779400000|2020-07-03 12:30:00|6039.5|6029.5|6039.3|6029.3|6041.4|6031.4|6038.9|6028.9|58
1593779700000|2020-07-03 12:35:00|6039.4|6029.4|6041.9|6031.9|6043.1|6033.1|6038.1|6028.1|85
1593780000000|2020-07-03 12:40:00|6041.8|6031.8|6042.9|6032.9|6044.4|6034.4|6040.6|6030.6|41
1593780300000|2020-07-03 12:45:00|6042.6|6032.6|6040.4|6030.4|6044.3|6034.3|6040.4|6030.4|47
1593780600000|2020-07-03 12:50:00|6040.1|6030.1|6041.8|6031.8|6042|6032|6037.3|6027.3|75
1593780900000|2020-07-03 12:55:00|6042|6032|6042.4|6032.4|6042.6|6032.6|6039.1|6029.1|69
1593781200000|2020-07-03 13:00:00|6041.9|6031.9|6032.1|6022.1|6044.4|6034.4|6024.4|6014.4|227
1593781500000|2020-07-03 13:05:00|6032.4|6022.4|6027.6|6017.6|6034.3|6024.3|6026.1|6016.1|163
1593781800000|2020-07-03 13:10:00|6027.4|6017.4|6036.6|6026.6|6037.6|6027.6|6027.4|6017.4|143
1593782100000|2020-07-03 13:15:00|6036.4|6026.4|6035.6|6025.6|6043.1|6033.1|6033.9|6023.9|155
1593782400000|2020-07-03 13:20:00|6035.4|6025.4|6035.9|6025.9|6037.4|6027.4|6032.9|6022.9|77
1593782700000|2020-07-03 13:25:00|6036.1|6026.1|6038.3|6028.3|6042.6|6032.6|6033.1|6023.1|111
1593783000000|2020-07-03 13:30:00|6038.4|6028.4|6033.1|6023.1|6038.6|6028.6|6032.6|6022.6|100
1593783300000|2020-07-03 13:35:00|6032.9|6022.9|6034.8|6024.8|6037.4|6027.4|6031.3|6021.3|84
1593783600000|2020-07-03 13:40:00|6034.5|6024.5|6033.1|6023.1|6034.5|6024.5|6029.4|6019.4|98
1593783900000|2020-07-03 13:45:00|6033.4|6023.4|6036.5|6026.5|6038|6028|6032.1|6022.1|107
1593784200000|2020-07-03 13:50:00|6036.6|6026.6|6033|6023|6038.4|6028.4|6032.6|6022.6|81
1593784500000|2020-07-03 13:55:00|6033.3|6023.3|6032|6022|6033.4|6023.4|6026.5|6016.5|173
1593784800000|2020-07-03 14:00:00|6031.9|6021.9|6033.8|6023.8|6035.5|6025.5|6030|6020|131
1593785100000|2020-07-03 14:05:00|6033.6|6023.6|6028.4|6018.4|6033.6|6023.6|6027.9|6017.9|114
1593785400000|2020-07-03 14:10:00|6028.6|6018.6|6028.3|6018.3|6035.8|6025.8|6027.5|6017.5|155
1593785700000|2020-07-03 14:15:00|6028.4|6018.4|6027.4|6017.4|6031.4|6021.4|6022.8|6012.8|133
1593786000000|2020-07-03 14:20:00|6027.1|6017.1|6025.3|6015.3|6027.1|6017.1|6022.4|6012.4|92
1593786300000|2020-07-03 14:25:00|6024.1|6014.1|6019.1|6009.1|6024.4|6014.4|6015.9|6005.9|161
1593786600000|2020-07-03 14:30:00|6019|6009|6003.6|5993.6|6019|6009|6001.4|5991.4|339
1593786900000|2020-07-03 14:35:00|6003.4|5993.4|6002.8|5992.8|6003.4|5993.4|5991.5|5981.5|381
1593787200000|2020-07-03 14:40:00|6003|5993|6008.1|5998.1|6012.9|6002.9|6001.9|5991.9|197
1593787500000|2020-07-03 14:45:00|6007.9|5997.9|6004.6|5994.6|6011.4|6001.4|6003.5|5993.5|195
1593787800000|2020-07-03 14:50:00|6004.9|5994.9|6006|5996|6007.5|5997.5|5999.8|5989.8|182
1593788100000|2020-07-03 14:55:00|6006.5|5996.5|6012.6|6002.6|6013.9|6003.9|6002.9|5992.9|160
1593788400000|2020-07-03 15:00:00|6012.9|6002.9|6010.4|6000.4|6014.6|6004.6|6009.4|5999.4|128
1593788700000|2020-07-03 15:05:00|6010.1|6000.1|6007.5|5997.5|6010.1|6000.1|6006|5996|87
1593789000000|2020-07-03 15:10:00|6007.6|5997.6|6008.4|5998.4|6010.6|6000.6|6007.6|5997.6|76
1593789300000|2020-07-03 15:15:00|6008.6|5998.6|6006.3|5996.3|6009.1|5999.1|6005.9|5995.9|62
1593789600000|2020-07-03 15:20:00|6005.9|5995.9|6008.1|5998.1|6009.1|5999.1|6004.6|5994.6|44
1593789900000|2020-07-03 15:25:00|6008.4|5998.4|6011.9|6001.9|6012.6|6002.6|6006.4|5996.4|74
1593790200000|2020-07-03 15:30:00|6012.1|6002.1|6010.9|6000.9|6012.8|6002.8|6006.6|5996.6|98
1593790500000|2020-07-03 15:35:00|6010.8|6000.8|6010.8|6000.8|6013.9|6003.9|6007.9|5997.9|101
1593790800000|2020-07-03 15:40:00|6012.3|6002.3|6017.5|6007.5|6017.9|6007.9|6010.8|6000.8|79
1593791100000|2020-07-03 15:45:00|6016.9|6006.9|6024|6014|6025|6015|6016.9|6006.9|103
1593791400000|2020-07-03 15:50:00|6023.9|6013.9|6027.3|6017.3|6027.9|6017.9|6020|6010|108
1593791700000|2020-07-03 15:55:00|6027|6017|6028.4|6018.4|6028.4|6018.4|6025|6015|86
1593792000000|2020-07-03 16:00:00|6028.8|6018.8|6026.8|6016.8|6029.3|6019.3|6025.8|6015.8|56
1593792300000|2020-07-03 16:05:00|6027.1|6017.1|6028|6018|6029.9|6019.9|6026.6|6016.6|85
1593792600000|2020-07-03 16:10:00|6028.5|6018.5|6025.1|6015.1|6029.3|6019.3|6024.4|6014.4|49
1593792900000|2020-07-03 16:15:00|6026.5|6016.5|6026|6016|6027.9|6017.9|6025.4|6015.4|41
1593793200000|2020-07-03 16:20:00|6025.8|6015.8|6027.3|6017.3|6028.5|6018.5|6024.8|6014.8|60
1593793500000|2020-07-03 16:25:00|6027.5|6017.5|6024.8|6014.8|6032.6|6022.6|6024.3|6014.3|72
1593793800000|2020-07-03 16:30:00|6024.4|6014.4|6023.4|6013.4|6025|6015|6022.3|6012.3|67
1593794100000|2020-07-03 16:35:00|6023.1|6013.1|6027.8|6017.8|6027.8|6017.8|6022.3|6012.3|56
1593794400000|2020-07-03 16:40:00|6028.1|6018.1|6026.8|6016.8|6030.3|6020.3|6026.5|6016.5|49
1593794700000|2020-07-03 16:45:00|6026.5|6016.5|6028.1|6018.1|6029.1|6019.1|6026.5|6016.5|101
1593795000000|2020-07-03 16:50:00|6028.4|6018.4|6028.9|6018.9|6030.6|6020.6|6028.3|6018.3|52
1593795300000|2020-07-03 16:55:00|6028.8|6018.8|6031.5|6021.5|6032.3|6022.3|6027.8|6017.8|71
1593734400000|2020-07-03 00:00:00|6085.3|6075.3|6082.5|6072.5|6085.6|6075.6|6082.5|6072.5|13
1593734700000|2020-07-03 00:05:00|6082.4|6072.4|6085|6075|6085|6075|6080.6|6070.6|28
1593735000000|2020-07-03 00:10:00|6084.9|6074.9|6084.1|6074.1|6087.6|6077.6|6084.1|6074.1|26
1593735300000|2020-07-03 00:15:00|6084.4|6074.4|6088.8|6078.8|6089.4|6079.4|6084.4|6074.4|30
1593735600000|2020-07-03 00:20:00|6088.6|6078.6|6087.5|6077.5|6088.6|6078.6|6084.3|6074.3|27
1593735900000|2020-07-03 00:25:00|6087.4|6077.4|6087.9|6077.9|6087.9|6077.9|6087.4|6077.4|4
1593736200000|2020-07-03 00:30:00|6088.3|6078.3|6086.8|6076.8|6088.8|6078.8|6086.5|6076.5|17
1593736500000|2020-07-03 00:35:00|6086.4|6076.4|6084.8|6074.8|6086.4|6076.4|6084.1|6074.1|18
1593736800000|2020-07-03 00:40:00|6084.9|6074.9|6085.6|6075.6|6085.8|6075.8|6084.9|6074.9|7
1593737100000|2020-07-03 00:45:00|6085.8|6075.8|6084.3|6074.3|6085.8|6075.8|6082.5|6072.5|28
1593737400000|2020-07-03 00:50:00|6084.5|6074.5|6086.5|6076.5|6086.6|6076.6|6084.5|6074.5|17
1593737700000|2020-07-03 00:55:00|6087.5|6077.5|6089.4|6079.4|6090.8|6080.8|6086.8|6076.8|31
1593738000000|2020-07-03 01:00:00|6089.3|6079.3|6078.9|6068.9|6089.3|6079.3|6078.9|6068.9|147
1593738300000|2020-07-03 01:05:00|6078.6|6068.6|6084.8|6074.8|6084.8|6074.8|6077.1|6067.1|83
1593738600000|2020-07-03 01:10:00|6084.9|6074.9|6085.5|6075.5|6087|6077|6083.9|6073.9|115
1593738900000|2020-07-03 01:15:00|6085.9|6075.9|6083.9|6073.9|6090.4|6080.4|6083.4|6073.4|111
1593739200000|2020-07-03 01:20:00|6083.5|6073.5|6083.1|6073.1|6085|6075|6080|6070|75
1593739500000|2020-07-03 01:25:00|6083.4|6073.4|6080.5|6070.5|6083.4|6073.4|6079.9|6069.9|67
1593739800000|2020-07-03 01:30:00|6080.3|6070.3|6083.5|6073.5|6087.8|6077.8|6080.3|6070.3|154
1593740100000|2020-07-03 01:35:00|6083.3|6073.3|6078.1|6068.1|6087.6|6077.6|6076.4|6066.4|181
1593740400000|2020-07-03 01:40:00|6078.6|6068.6|6071.9|6061.9|6078.8|6068.8|6070.4|6060.4|191
1593740700000|2020-07-03 01:45:00|6072.1|6062.1|6073.3|6063.3|6076.5|6066.5|6071.6|6061.6|103
1593741000000|2020-07-03 01:50:00|6073.5|6063.5|6075.1|6065.1|6078.1|6068.1|6073.5|6063.5|118
1593741300000|2020-07-03 01:55:00|6075|6065|6078.1|6068.1|6082.9|6072.9|6075|6065|162
1593741600000|2020-07-03 02:00:00|6077.9|6067.9|6074.9|6064.9|6077.9|6067.9|6073.1|6063.1|73
1593741900000|2020-07-03 02:05:00|6075.3|6065.3|6079.1|6069.1|6080.6|6070.6|6074.8|6064.8|107
1593742200000|2020-07-03 02:10:00|6078.8|6068.8|6077.3|6067.3|6080.5|6070.5|6076.6|6066.6|125
1593742500000|2020-07-03 02:15:00|6077.5|6067.5|6078.5|6068.5|6079.3|6069.3|6077.4|6067.4|32
1593742800000|2020-07-03 02:20:00|6078.3|6068.3|6077.3|6067.3|6078.3|6068.3|6076.8|6066.8|47
1593743100000|2020-07-03 02:25:00|6077|6067|6076.8|6066.8|6077.9|6067.9|6075.9|6065.9|53
1593743400000|2020-07-03 02:30:00|6076.5|6066.5|6071.1|6061.1|6076.5|6066.5|6070.9|6060.9|152
1593743700000|2020-07-03 02:35:00|6071|6061|6073.6|6063.6|6073.6|6063.6|6069.4|6059.4|125
1593744000000|2020-07-03 02:40:00|6072.9|6062.9|6068.4|6058.4|6074.8|6064.8|6067.8|6057.8|100
1593744300000|2020-07-03 02:45:00|6068.1|6058.1|6057.8|6047.8|6068.5|6058.5|6052.8|6042.8|249
1593744600000|2020-07-03 02:50:00|6057.5|6047.5|6060.6|6050.6|6062.5|6052.5|6055.9|6045.9|150
1593744900000|2020-07-03 02:55:00|6060.4|6050.4|6041.1|6031.1|6061.3|6051.3|6035.1|6025.1|307
1593745200000|2020-07-03 03:00:00|6041.5|6031.5|6039.4|6029.4|6043.9|6033.9|6038.6|6028.6|308
1593745500000|2020-07-03 03:05:00|6039.6|6029.6|6047.1|6037.1|6047.4|6037.4|6038.4|6028.4|141
1593745800000|2020-07-03 03:10:00|6046.9|6036.9|6047.6|6037.6|6049.1|6039.1|6046.6|6036.6|114
1593746100000|2020-07-03 03:15:00|6047.9|6037.9|6044.6|6034.6|6048.9|6038.9|6044.1|6034.1|97
1593746400000|2020-07-03 03:20:00|6044.4|6034.4|6050.4|6040.4|6051.4|6041.4|6044.1|6034.1|56
1593746700000|2020-07-03 03:25:00|6050.6|6040.6|6052.6|6042.6|6054|6044|6050|6040|49
1593747000000|2020-07-03 03:30:00|6052|6042|6051.9|6041.9|6052.3|6042.3|6050|6040|14
1593747300000|2020-07-03 03:35:00|6051|6041|6051.8|6041.8|6052.3|6042.3|6049.5|6039.5|55
1593747600000|2020-07-03 03:40:00|6051.6|6041.6|6051.9|6041.9|6051.9|6041.9|6050.4|6040.4|15
1593747900000|2020-07-03 03:45:00|6052|6042|6051.1|6041.1|6052.1|6042.1|6051.1|6041.1|5
1593748200000|2020-07-03 03:50:00|6050.9|6040.9|6049.9|6039.9|6050.9|6040.9|6048|6038|18
1593748500000|2020-07-03 03:55:00|6049.4|6039.4|6048.6|6038.6|6049.4|6039.4|6048.3|6038.3|14
1593748800000|2020-07-03 04:00:00|6048.9|6038.9|6047.9|6037.9|6049.3|6039.3|6044.6|6034.6|44
1593749100000|2020-07-03 04:05:00|6048|6038|6047.1|6037.1|6049.9|6039.9|6046.4|6036.4|39
1593749400000|2020-07-03 04:10:00|6047.3|6037.3|6047.9|6037.9|6048.4|6038.4|6047.3|6037.3|27
1593749700000|2020-07-03 04:15:00|6047.6|6037.6|6048.6|6038.6|6048.6|6038.6|6045.5|6035.5|35
1593750000000|2020-07-03 04:20:00|6048.4|6038.4|6048.1|6038.1|6048.6|6038.6|6048.1|6038.1|3
1593750300000|2020-07-03 04:25:00|6048.3|6038.3|6046.8|6036.8|6048.8|6038.8|6046.8|6036.8|23
1593750600000|2020-07-03 04:30:00|6046.4|6036.4|6047.3|6037.3|6047.5|6037.5|6045.9|6035.9|15
1593750900000|2020-07-03 04:35:00|6047|6037|6047|6037|6047|6037|6045.5|6035.5|37
1593751200000|2020-07-03 04:40:00|6047.3|6037.3|6044.3|6034.3|6048.1|6038.1|6044.3|6034.3|26
1593751500000|2020-07-03 04:45:00|6044.4|6034.4|6044.3|6034.3|6045.5|6035.5|6044.3|6034.3|20
1593751800000|2020-07-03 04:50:00|6044.1|6034.1|6045.3|6035.3|6045.9|6035.9|6044.1|6034.1|19
1593752100000|2020-07-03 04:55:00|6045.5|6035.5|6044|6034|6045.5|6035.5|6044|6034|14
1593752400000|2020-07-03 05:00:00|6044.3|6034.3|6044.9|6034.9|6045.5|6035.5|6041.9|6031.9|55
1593752700000|2020-07-03 05:05:00|6045.4|6035.4|6043.3|6033.3|6046.4|6036.4|6043.1|6033.1|36
1593753000000|2020-07-03 05:10:00|6043.9|6033.9|6047.5|6037.5|6048.1|6038.1|6043.3|6033.3|36
1593753300000|2020-07-03 05:15:00|6046.8|6036.8|6046.5|6036.5|6047.1|6037.1|6045.9|6035.9|20
1593753600000|2020-07-03 05:20:00|6046.4|6036.4|6046.5|6036.5|6047.1|6037.1|6046.1|6036.1|15
1593753900000|2020-07-03 05:25:00|6046.9|6036.9|6049.1|6039.1|6049.1|6039.1|6046.6|6036.6|25
1593754200000|2020-07-03 05:30:00|6049.3|6039.3|6048.1|6038.1|6051.4|6041.4|6041.5|6031.5|154
1593754500000|2020-07-03 05:35:00|6048.3|6038.3|6046.5|6036.5|6049.4|6039.4|6043.6|6033.6|78
1593754800000|2020-07-03 05:40:00|6046.3|6036.3|6050.1|6040.1|6050.1|6040.1|6042|6032|128
1593755100000|2020-07-03 05:45:00|6049.9|6039.9|6049.9|6039.9|6053.1|6043.1|6049.8|6039.8|101
1593755400000|2020-07-03 05:50:00|6050.3|6040.3|6049|6039|6050.8|6040.8|6045.3|6035.3|124
1593755700000|2020-07-03 05:55:00|6048.6|6038.6|6049.1|6039.1|6049.1|6039.1|6045.3|6035.3|72
1593756000000|2020-07-03 06:00:00|6049.3|6039.3|6048.9|6038.9|6054.9|6044.9|6048.6|6038.6|135
1593756300000|2020-07-03 06:05:00|6050.1|6040.1|6057.8|6047.8|6058.1|6048.1|6048.9|6038.9|133
1593756600000|2020-07-03 06:10:00|6057.5|6047.5|6056.9|6046.9|6057.9|6047.9|6052.9|6042.9|101
1593756900000|2020-07-03 06:15:00|6056.6|6046.6|6066.1|6056.1|6067.1|6057.1|6055.5|6045.5|174
1593757200000|2020-07-03 06:20:00|6065.8|6055.8|6065.6|6055.6|6068.5|6058.5|6063.8|6053.8|143
1593757500000|2020-07-03 06:25:00|6065.4|6055.4|6061.9|6051.9|6068.4|6058.4|6061|6051|187
1593757800000|2020-07-03 06:30:00|6062.1|6052.1|6061|6051|6063.3|6053.3|6058.9|6048.9|141
1593758100000|2020-07-03 06:35:00|6061.3|6051.3|6060.6|6050.6|6063.5|6053.5|6059.9|6049.9|130
1593758400000|2020-07-03 06:40:00|6060.4|6050.4|6057.3|6047.3|6060.4|6050.4|6054.4|6044.4|84
1593758700000|2020-07-03 06:45:00|6057.1|6047.1|6050.3|6040.3|6057.6|6047.6|6050.1|6040.1|113
1593759000000|2020-07-03 06:50:00|6050.8|6040.8|6049.8|6039.8|6050.8|6040.8|6044.8|6034.8|149
1593759300000|2020-07-03 06:55:00|6049.9|6039.9|6040.6|6030.6|6053.1|6043.1|6039.4|6029.4|168
1593759600000|2020-07-03 07:00:00|6041.1|6031.1|6045|6035|6050.8|6040.8|6040.8|6030.8|172
1593759900000|2020-07-03 07:05:00|6045.3|6035.3|6039.6|6029.6|6045.5|6035.5|6039.6|6029.6|140
1593760200000|2020-07-03 07:10:00|6039.8|6029.8|6043|6033|6045.6|6035.6|6039.5|6029.5|95
1593760500000|2020-07-03 07:15:00|6043.3|6033.3|6044.5|6034.5|6045.6|6035.6|6039.6|6029.6|103
1593760800000|2020-07-03 07:20:00|6044.4|6034.4|6024.1|6014.1|6044.9|6034.9|6024.1|6014.1|171
1593761100000|2020-07-03 07:25:00|6024.4|6014.4|6023.9|6013.9|6026.9|6016.9|6021|6011|160
1593761400000|2020-07-03 07:30:00|6023.8|6013.8|6029.9|6019.9|6030.6|6020.6|6022.6|6012.6|156
1593761700000|2020-07-03 07:35:00|6029.4|6019.4|6030.1|6020.1|6034.9|6024.9|6028.1|6018.1|117
1593762000000|2020-07-03 07:40:00|6030.6|6020.6|6033.6|6023.6|6033.6|6023.6|6029.8|6019.8|61
1593762300000|2020-07-03 07:45:00|6036.4|6026.4|6039.3|6029.3|6039.3|6029.3|6034.4|6024.4|120
1593762600000|2020-07-03 07:50:00|6040.4|6030.4|6042.3|6032.3|6044.6|6034.6|6039.6|6029.6|75
1593762900000|2020-07-03 07:55:00|6041.9|6031.9|6046|6036|6050.1|6040.1|6041.9|6031.9|105
1593763200000|2020-07-03 08:00:00|6045.9|6035.9|6045.6|6035.6|6046|6036|6040.3|6030.3|120
1593763500000|2020-07-03 08:05:00|6045.9|6035.9|6048.5|6038.5|6048.9|6038.9|6044.6|6034.6|81
1593763800000|2020-07-03 08:10:00|6048.4|6038.4|6043.5|6033.5|6048.6|6038.6|6041.9|6031.9|134
1593764100000|2020-07-03 08:15:00|6043.1|6033.1|6044.5|6034.5|6046.1|6036.1|6042.4|6032.4|61
1593764400000|2020-07-03 08:20:00|6044.3|6034.3|6043|6033|6045|6035|6040.6|6030.6|69
1593764700000|2020-07-03 08:25:00|6043.3|6033.3|6038.5|6028.5|6044|6034|6037.1|6027.1|62
1593765000000|2020-07-03 08:30:00|6038.4|6028.4|6040.6|6030.6|6040.6|6030.6|6034.9|6024.9|103
1593765300000|2020-07-03 08:35:00|6040.4|6030.4|6037|6027|6040.6|6030.6|6036.5|6026.5|66
1593765600000|2020-07-03 08:40:00|6036.9|6026.9|6032.9|6022.9|6038.8|6028.8|6032.9|6022.9|114
1593765900000|2020-07-03 08:45:00|6033.3|6023.3|6033.3|6023.3|6035.3|6025.3|6029.8|6019.8|114
1593766200000|2020-07-03 08:50:00|6033.4|6023.4|6034.5|6024.5|6036.1|6026.1|6033.4|6023.4|105
1593766500000|2020-07-03 08:55:00|6034.4|6024.4|6033.6|6023.6|6034.6|6024.6|6033.3|6023.3|69
1593766800000|2020-07-03 09:00:00|6034.5|6024.5|6037.8|6027.8|6038.1|6028.1|6033.9|6023.9|66
1593767100000|2020-07-03 09:05:00|6037.5|6027.5|6042|6032|6043.4|6033.4|6036.9|6026.9|77
1593767400000|2020-07-03 09:10:00|6041.8|6031.8|6037.9|6027.9|6042|6032|6037.9|6027.9|71
1593767700000|2020-07-03 09:15:00|6038|6028|6037.8|6027.8|6038.8|6028.8|6037.5|6027.5|55
1593768000000|2020-07-03 09:20:00|6038|6028|6038.8|6028.8|6039.3|6029.3|6036.5|6026.5|53
1593768300000|2020-07-03 09:25:00|6038.5|6028.5|6034.5|6024.5|6040.3|6030.3|6032.1|6022.1|93
1593768600000|2020-07-03 09:30:00|6034.6|6024.6|6033.4|6023.4|6037.1|6027.1|6033.1|6023.1|122
1593768900000|2020-07-03 09:35:00|6033.1|6023.1|6033|6023|6034|6024|6032.1|6022.1|72
1593769200000|2020-07-03 09:40:00|6032.8|6022.8|6029.9|6019.9|6035.4|6025.4|6029.5|6019.5|98
1593769500000|2020-07-03 09:45:00|6029.6|6019.6|6028.3|6018.3|6032.9|6022.9|6027.4|6017.4|116
1593769800000|2020-07-03 09:50:00|6028|6018|6030.9|6020.9|6031.5|6021.5|6027.6|6017.6|66
1593770100000|2020-07-03 09:55:00|6031.1|6021.1|6029.8|6019.8|6031.8|6021.8|6029.4|6019.4|36
1593770400000|2020-07-03 10:00:00|6029.6|6019.6|6028.8|6018.8|6030.4|6020.4|6025.5|6015.5|64
1593770700000|2020-07-03 10:05:00|6028.9|6018.9|6026.6|6016.6|6029.1|6019.1|6026.6|6016.6|64
1593771000000|2020-07-03 10:10:00|6026.4|6016.4|6030.9|6020.9|6030.9|6020.9|6025.6|6015.6|69
1593771300000|2020-07-03 10:15:00|6031|6021|6024.6|6014.6|6031.6|6021.6|6024.6|6014.6|91
1593771600000|2020-07-03 10:20:00|6024.9|6014.9|6028.3|6018.3|6028.3|6018.3|6024.4|6014.4|64
1593771900000|2020-07-03 10:25:00|6028|6018|6031.9|6021.9|6032.3|6022.3|6026.6|6016.6|79
1593772200000|2020-07-03 10:30:00|6032.1|6022.1|6034.6|6024.6|6037.1|6027.1|6031.1|6021.1|75
1593772500000|2020-07-03 10:35:00|6034.4|6024.4|6031.6|6021.6|6034.4|6024.4|6031.6|6021.6|52
1593772800000|2020-07-03 10:40:00|6031.9|6021.9|6031.9|6021.9|6033.1|6023.1|6030.1|6020.1|41
1593773100000|2020-07-03 10:45:00|6031.4|6021.4|6032.1|6022.1|6034.3|6024.3|6031.1|6021.1|59
1593773400000|2020-07-03 10:50:00|6032.4|6022.4|6032.1|6022.1|6033.4|6023.4|6031.4|6021.4|25
1593773700000|2020-07-03 10:55:00|6032.3|6022.3|6032.4|6022.4|6036.9|6026.9|6030.4|6020.4|73
1593774000000|2020-07-03 11:00:00|6032.6|6022.6|6031.6|6021.6|6033.6|6023.6|6029.8|6019.8|63
1593774300000|2020-07-03 11:05:00|6031.4|6021.4|6031.4|6021.4|6033.4|6023.4|6029.4|6019.4|53
1593774600000|2020-07-03 11:10:00|6031.6|6021.6|6033.1|6023.1|6034|6024|6031.6|6021.6|44
1593774900000|2020-07-03 11:15:00|6033.4|6023.4|6035.1|6025.1|6035.6|6025.6|6033.4|6023.4|58
1593775200000|2020-07-03 11:20:00|6035.4|6025.4|6034.9|6024.9|6037.9|6027.9|6034.9|6024.9|58
1593775500000|2020-07-03 11:25:00|6035.1|6025.1|6028.4|6018.4|6035.6|6025.6|6028.1|6018.1|77
1593775800000|2020-07-03 11:30:00|6028.6|6018.6|6024|6014|6029.5|6019.5|6023.6|6013.6|192
1593776100000|2020-07-03 11:35:00|6024.1|6014.1|6026|6016|6027.1|6017.1|6023.6|6013.6|75
1593776400000|2020-07-03 11:40:00|6025.8|6015.8|6026.3|6016.3|6026.6|6016.6|6021.9|6011.9|86
1593776700000|2020-07-03 11:45:00|6026.4|6016.4|6019.3|6009.3|6027.5|6017.5|6018.6|6008.6|105
1593777000000|2020-07-03 11:50:00|6019.5|6009.5|6018.9|6008.9|6021.8|6011.8|6017.9|6007.9|72
1593777300000|2020-07-03 11:55:00|6019.1|6009.1|6022.9|6012.9|6022.9|6012.9|6018.1|6008.1|57
1593777600000|2020-07-03 12:00:00|6023.1|6013.1|6022.1|6012.1|6023.1|6013.1|6018|6008|92
1593777900000|2020-07-03 12:05:00|6022.4|6012.4|6027.9|6017.9|6027.9|6017.9|6022.4|6012.4|109
1593778200000|2020-07-03 12:10:00|6027.6|6017.6|6028.1|6018.1|6029.5|6019.5|6026.6|6016.6|58
1593778500000|2020-07-03 12:15:00|6028.4|6018.4|6030.4|6020.4|6030.4|6020.4|6027.8|6017.8|62
1593778800000|2020-07-03 12:20:00|6030.1|6020.1|6030.4|6020.4|6031.9|6021.9|6028.6|6018.6|74
1593779100000|2020-07-03 12:25:00|6030.1|6020.1|6039.1|6029.1|6041.8|6031.8|6030.1|6020.1|108
1593779400000|2020-07-03 12:30:00|6039.5|6029.5|6039.3|6029.3|6041.4|6031.4|6038.9|6028.9|58
1593779700000|2020-07-03 12:35:00|6039.4|6029.4|6041.9|6031.9|6043.1|6033.1|6038.1|6028.1|85
1593780000000|2020-07-03 12:40:00|6041.8|6031.8|6042.9|6032.9|6044.4|6034.4|6040.6|6030.6|41
1593780300000|2020-07-03 12:45:00|6042.6|6032.6|6040.4|6030.4|6044.3|6034.3|6040.4|6030.4|47
1593780600000|2020-07-03 12:50:00|6040.1|6030.1|6041.8|6031.8|6042|6032|6037.3|6027.3|75
1593780900000|2020-07-03 12:55:00|6042|6032|6042.4|6032.4|6042.6|6032.6|6039.1|6029.1|69
1593781200000|2020-07-03 13:00:00|6041.9|6031.9|6032.1|6022.1|6044.4|6034.4|6024.4|6014.4|227
1593781500000|2020-07-03 13:05:00|6032.4|6022.4|6027.6|6017.6|6034.3|6024.3|6026.1|6016.1|163
1593781800000|2020-07-03 13:10:00|6027.4|6017.4|6036.6|6026.6|6037.6|6027.6|6027.4|6017.4|143
1593782100000|2020-07-03 13:15:00|6036.4|6026.4|6035.6|6025.6|6043.1|6033.1|6033.9|6023.9|155
1593782400000|2020-07-03 13:20:00|6035.4|6025.4|6035.9|6025.9|6037.4|6027.4|6032.9|6022.9|77
1593782700000|2020-07-03 13:25:00|6036.1|6026.1|6038.3|6028.3|6042.6|6032.6|6033.1|6023.1|111
1593783000000|2020-07-03 13:30:00|6038.4|6028.4|6033.1|6023.1|6038.6|6028.6|6032.6|6022.6|100
1593783300000|2020-07-03 13:35:00|6032.9|6022.9|6034.8|6024.8|6037.4|6027.4|6031.3|6021.3|84
1593783600000|2020-07-03 13:40:00|6034.5|6024.5|6033.1|6023.1|6034.5|6024.5|6029.4|6019.4|98
1593783900000|2020-07-03 13:45:00|6033.4|6023.4|6036.5|6026.5|6038|6028|6032.1|6022.1|107
1593784200000|2020-07-03 13:50:00|6036.6|6026.6|6033|6023|6038.4|6028.4|6032.6|6022.6|81
1593784500000|2020-07-03 13:55:00|6033.3|6023.3|6032|6022|6033.4|6023.4|6026.5|6016.5|173
1593784800000|2020-07-03 14:00:00|6031.9|6021.9|6033.8|6023.8|6035.5|6025.5|6030|6020|131
1593785100000|2020-07-03 14:05:00|6033.6|6023.6|6028.4|6018.4|6033.6|6023.6|6027.9|6017.9|114
1593785400000|2020-07-03 14:10:00|6028.6|6018.6|6028.3|6018.3|6035.8|6025.8|6027.5|6017.5|155
1593785700000|2020-07-03 14:15:00|6028.4|6018.4|6027.4|6017.4|6031.4|6021.4|6022.8|6012.8|133
1593786000000|2020-07-03 14:20:00|6027.1|6017.1|6025.3|6015.3|6027.1|6017.1|6022.4|6012.4|92
1593786300000|2020-07-03 14:25:00|6024.1|6014.1|6019.1|6009.1|6024.4|6014.4|6015.9|6005.9|161
1593786600000|2020-07-03 14:30:00|6019|6009|6003.6|5993.6|6019|6009|6001.4|5991.4|339
1593786900000|2020-07-03 14:35:00|6003.4|5993.4|6002.8|5992.8|6003.4|5993.4|5991.5|5981.5|381
1593787200000|2020-07-03 14:40:00|6003|5993|6008.1|5998.1|6012.9|6002.9|6001.9|5991.9|197
1593787500000|2020-07-03 14:45:00|6007.9|5997.9|6004.6|5994.6|6011.4|6001.4|6003.5|5993.5|195
1593787800000|2020-07-03 14:50:00|6004.9|5994.9|6006|5996|6007.5|5997.5|5999.8|5989.8|182
1593788100000|2020-07-03 14:55:00|6006.5|5996.5|6012.6|6002.6|6013.9|6003.9|6002.9|5992.9|160
1593788400000|2020-07-03 15:00:00|6012.9|6002.9|6010.4|6000.4|6014.6|6004.6|6009.4|5999.4|128
1593788700000|2020-07-03 15:05:00|6010.1|6000.1|6007.5|5997.5|6010.1|6000.1|6006|5996|87
1593789000000|2020-07-03 15:10:00|6007.6|5997.6|6008.4|5998.4|6010.6|6000.6|6007.6|5997.6|76
1593789300000|2020-07-03 15:15:00|6008.6|5998.6|6006.3|5996.3|6009.1|5999.1|6005.9|5995.9|62
1593789600000|2020-07-03 15:20:00|6005.9|5995.9|6008.1|5998.1|6009.1|5999.1|6004.6|5994.6|44
1593789900000|2020-07-03 15:25:00|6008.4|5998.4|6011.9|6001.9|6012.6|6002.6|6006.4|5996.4|74
1593790200000|2020-07-03 15:30:00|6012.1|6002.1|6010.9|6000.9|6012.8|6002.8|6006.6|5996.6|98
1593790500000|2020-07-03 15:35:00|6010.8|6000.8|6010.8|6000.8|6013.9|6003.9|6007.9|5997.9|101
1593790800000|2020-07-03 15:40:00|6012.3|6002.3|6017.5|6007.5|6017.9|6007.9|6010.8|6000.8|79
1593791100000|2020-07-03 15:45:00|6016.9|6006.9|6024|6014|6025|6015|6016.9|6006.9|103
1593791400000|2020-07-03 15:50:00|6023.9|6013.9|6027.3|6017.3|6027.9|6017.9|6020|6010|108
1593791700000|2020-07-03 15:55:00|6027|6017|6028.4|6018.4|6028.4|6018.4|6025|6015|86
1593792000000|2020-07-03 16:00:00|6028.8|6018.8|6026.8|6016.8|6029.3|6019.3|6025.8|6015.8|56
1593792300000|2020-07-03 16:05:00|6027.1|6017.1|6028|6018|6029.9|6019.9|6026.6|6016.6|85
1593792600000|2020-07-03 16:10:00|6028.5|6018.5|6025.1|6015.1|6029.3|6019.3|6024.4|6014.4|49
1593792900000|2020-07-03 16:15:00|6026.5|6016.5|6026|6016|6027.9|6017.9|6025.4|6015.4|41
1593793200000|2020-07-03 16:20:00|6025.8|6015.8|6027.3|6017.3|6028.5|6018.5|6024.8|6014.8|60
1593793500000|2020-07-03 16:25:00|6027.5|6017.5|6024.8|6014.8|6032.6|6022.6|6024.3|6014.3|72
1593793800000|2020-07-03 16:30:00|6024.4|6014.4|6023.4|6013.4|6025|6015|6022.3|6012.3|67
1593794100000|2020-07-03 16:35:00|6023.1|6013.1|6027.8|6017.8|6027.8|6017.8|6022.3|6012.3|56
1593794400000|2020-07-03 16:40:00|6028.1|6018.1|6026.8|6016.8|6030.3|6020.3|6026.5|6016.5|49
1593794700000|2020-07-03 16:45:00|6026.5|6016.5|6028.1|6018.1|6029.1|6019.1|6026.5|6016.5|101
1593795000000|2020-07-03 16:50:00|6028.4|6018.4|6028.9|6018.9|6030.6|6020.6|6028.3|6018.3|52
1593795300000|2020-07-03 16:55:00|6028.8|6018.8|6031.5|6021.5|6032.3|6022.3|6027.8|6017.8|71
1593993600000|2020-07-06 00:00:00|6024.3|6008.5|6049.1|6039.1|6050.6|6040.6|6024.3|6008.5|25
1593993900000|2020-07-06 00:05:00|6049.4|6039.4|6051.6|6041.6|6052.8|6042.8|6049.3|6039.3|28
1593994200000|2020-07-06 00:10:00|6052|6042|6048.6|6038.6|6052.4|6042.4|6048.6|6038.6|21
1593994500000|2020-07-06 00:15:00|6048.5|6038.5|6046.9|6036.9|6048.5|6038.5|6045.6|6035.6|26
1593994800000|2020-07-06 00:20:00|6046.8|6036.8|6046.3|6036.3|6048.5|6038.5|6046.3|6036.3|23
1593995100000|2020-07-06 00:25:00|6047.4|6037.4|6046.3|6036.3|6047.4|6037.4|6046|6036|11
1593995400000|2020-07-06 00:30:00|6046.5|6036.5|6045.6|6035.6|6046.6|6036.6|6043.3|6033.3|26
1593995700000|2020-07-06 00:35:00|6045.9|6035.9|6047.4|6037.4|6047.6|6037.6|6045.8|6035.8|18
1593996000000|2020-07-06 00:40:00|6047.1|6037.1|6047.1|6037.1|6047.9|6037.9|6046.1|6036.1|24
1593996300000|2020-07-06 00:45:00|6046.8|6036.8|6045|6035|6048.8|6038.8|6045|6035|25
1593996600000|2020-07-06 00:50:00|6044.5|6034.5|6046.3|6036.3|6046.9|6036.9|6043.5|6033.5|46
1593996900000|2020-07-06 00:55:00|6046.1|6036.1|6050.3|6040.3|6051.3|6041.3|6046.1|6036.1|53
1593997200000|2020-07-06 01:00:00|6049.5|6039.5|6040.6|6030.6|6052.5|6042.5|6036.4|6026.4|270
1593997500000|2020-07-06 01:05:00|6041|6031|6042|6032|6045.5|6035.5|6039.3|6029.3|94
1593997800000|2020-07-06 01:10:00|6042.5|6032.5|6037|6027|6043.5|6033.5|6036.9|6026.9|96
1593998100000|2020-07-06 01:15:00|6036.9|6026.9|6038.3|6028.3|6038.5|6028.5|6036.4|6026.4|95
1593998400000|2020-07-06 01:20:00|6038.1|6028.1|6038.3|6028.3|6039.4|6029.4|6036|6026|86
1593998700000|2020-07-06 01:25:00|6038.5|6028.5|6041|6031|6041|6031|6038.1|6028.1|26
1593999000000|2020-07-06 01:30:00|6041.8|6031.8|6045|6035|6049|6039|6041.8|6031.8|190
1593999300000|2020-07-06 01:35:00|6045.3|6035.3|6052|6042|6052.5|6042.5|6040.5|6030.5|128
1593999600000|2020-07-06 01:40:00|6052.1|6042.1|6050.5|6040.5|6052.5|6042.5|6049.6|6039.6|77
1593999900000|2020-07-06 01:45:00|6051.3|6041.3|6062.4|6052.4|6063.5|6053.5|6050.8|6040.8|151
1594000200000|2020-07-06 01:50:00|6062.1|6052.1|6057.1|6047.1|6063.8|6053.8|6057.1|6047.1|139
1594000500000|2020-07-06 01:55:00|6057.4|6047.4|6054.8|6044.8|6061.4|6051.4|6054.8|6044.8|165
1594000800000|2020-07-06 02:00:00|6054.5|6044.5|6059.5|6049.5|6060.8|6050.8|6054|6044|188
1594001100000|2020-07-06 02:05:00|6059.6|6049.6|6059|6049|6060.3|6050.3|6057.9|6047.9|74
1594001400000|2020-07-06 02:10:00|6058.8|6048.8|6058.3|6048.3|6059.4|6049.4|6055.9|6045.9|68
1594001700000|2020-07-06 02:15:00|6058.5|6048.5|6058.5|6048.5|6059.5|6049.5|6058.5|6048.5|48
1594002000000|2020-07-06 02:20:00|6058.9|6048.9|6055|6045|6059.4|6049.4|6054.8|6044.8|73
1594002300000|2020-07-06 02:25:00|6055.5|6045.5|6056.4|6046.4|6057.8|6047.8|6055.5|6045.5|34
1594002600000|2020-07-06 02:30:00|6056.3|6046.3|6061|6051|6061.5|6051.5|6054.4|6044.4|95
1594002900000|2020-07-06 02:35:00|6061.3|6051.3|6065.5|6055.5|6066.3|6056.3|6059.1|6049.1|84
1594003200000|2020-07-06 02:40:00|6064.9|6054.9|6071.8|6061.8|6071.9|6061.9|6063.4|6053.4|168
1594003500000|2020-07-06 02:45:00|6072|6062|6073.4|6063.4|6077.1|6067.1|6071.5|6061.5|128
1594003800000|2020-07-06 02:50:00|6073.8|6063.8|6072|6062|6077.6|6067.6|6070|6060|164
1594004100000|2020-07-06 02:55:00|6071.8|6061.8|6075.3|6065.3|6075.3|6065.3|6070.6|6060.6|72
1594004400000|2020-07-06 03:00:00|6075|6065|6076.8|6066.8|6077.6|6067.6|6073.4|6063.4|102
1594004700000|2020-07-06 03:05:00|6076.5|6066.5|6078.4|6068.4|6078.4|6068.4|6073.6|6063.6|56
1594005000000|2020-07-06 03:10:00|6078.1|6068.1|6077.9|6067.9|6079.8|6069.8|6076|6066|81
1594005300000|2020-07-06 03:15:00|6078.1|6068.1|6080.5|6070.5|6080.6|6070.6|6077.9|6067.9|60
1594005600000|2020-07-06 03:20:00|6080.8|6070.8|6068.5|6058.5|6082|6072|6067.3|6057.3|159
1594005900000|2020-07-06 03:25:00|6068.8|6058.8|6072.1|6062.1|6073.3|6063.3|6067.4|6057.4|111
1594006200000|2020-07-06 03:30:00|6071.9|6061.9|6071.8|6061.8|6075.3|6065.3|6069.3|6059.3|89
1594006500000|2020-07-06 03:35:00|6072|6062|6073.5|6063.5|6073.5|6063.5|6071|6061|43
1594006800000|2020-07-06 03:40:00|6073.3|6063.3|6072.4|6062.4|6073.6|6063.6|6072.1|6062.1|20
1594007100000|2020-07-06 03:45:00|6072.1|6062.1|6074.8|6064.8|6075.3|6065.3|6072.1|6062.1|50
1594007400000|2020-07-06 03:50:00|6074.9|6064.9|6077.8|6067.8|6080.1|6070.1|6074.5|6064.5|66
1594007700000|2020-07-06 03:55:00|6077.5|6067.5|6078.8|6068.8|6080|6070|6075.6|6065.6|62
1594008000000|2020-07-06 04:00:00|6078.5|6068.5|6079|6069|6079.8|6069.8|6078.1|6068.1|45
1594008300000|2020-07-06 04:05:00|6078.8|6068.8|6078.1|6068.1|6078.8|6068.8|6077.5|6067.5|33
1594008600000|2020-07-06 04:10:00|6078.3|6068.3|6077|6067|6078.9|6068.9|6077|6067|19
1594008900000|2020-07-06 04:15:00|6076.8|6066.8|6074.8|6064.8|6077|6067|6074.4|6064.4|16
1594009200000|2020-07-06 04:20:00|6074.5|6064.5|6074.8|6064.8|6075|6065|6074.5|6064.5|6
1594009500000|2020-07-06 04:25:00|6074.5|6064.5|6074.3|6064.3|6074.5|6064.5|6072.8|6062.8|17
1594009800000|2020-07-06 04:30:00|6074|6064|6074.8|6064.8|6077.1|6067.1|6073.5|6063.5|44
1594010100000|2020-07-06 04:35:00|6074.5|6064.5|6071.5|6061.5|6074.5|6064.5|6071.5|6061.5|22
1594010400000|2020-07-06 04:40:00|6071.3|6061.3|6069.5|6059.5|6071.5|6061.5|6068.3|6058.3|24
1594010700000|2020-07-06 04:45:00|6069.1|6059.1|6071.9|6061.9|6071.9|6061.9|6068.8|6058.8|25
1594011000000|2020-07-06 04:50:00|6071.5|6061.5|6072|6062|6072.8|6062.8|6070.9|6060.9|20
1594011300000|2020-07-06 04:55:00|6071.8|6061.8|6073.8|6063.8|6075.4|6065.4|6071.5|6061.5|35
1594011600000|2020-07-06 05:00:00|6073.5|6063.5|6078|6068|6078.4|6068.4|6073.5|6063.5|53
1594011900000|2020-07-06 05:05:00|6077.8|6067.8|6075.6|6065.6|6077.8|6067.8|6074.9|6064.9|55
1594012200000|2020-07-06 05:10:00|6076|6066|6078.9|6068.9|6078.9|6068.9|6076|6066|57
1594012500000|2020-07-06 05:15:00|6078.8|6068.8|6077.8|6067.8|6079|6069|6077.8|6067.8|71
1594012800000|2020-07-06 05:20:00|6077.4|6067.4|6075.9|6065.9|6077.6|6067.6|6074.6|6064.6|47
1594013100000|2020-07-06 05:25:00|6075.6|6065.6|6075.9|6065.9|6076.9|6066.9|6073.1|6063.1|48
1594013400000|2020-07-06 05:30:00|6076|6066|6080.3|6070.3|6084.3|6074.3|6076|6066|195
1594013700000|2020-07-06 05:35:00|6079.9|6069.9|6079.4|6069.4|6080.8|6070.8|6075.6|6065.6|126
1594014000000|2020-07-06 05:40:00|6079|6069|6083.1|6073.1|6083.1|6073.1|6077.5|6067.5|111
1594014300000|2020-07-06 05:45:00|6083.5|6073.5|6078.8|6068.8|6086.5|6076.5|6074.6|6064.6|153
1594014600000|2020-07-06 05:50:00|6079|6069|6078.8|6068.8|6082.9|6072.9|6075.1|6065.1|118
1594014900000|2020-07-06 05:55:00|6078.5|6068.5|6081.6|6071.6|6082.3|6072.3|6078|6068|114
1594015200000|2020-07-06 06:00:00|6081.9|6071.9|6084.4|6074.4|6085.4|6075.4|6080.8|6070.8|153
1594015500000|2020-07-06 06:05:00|6084.5|6074.5|6082.3|6072.3|6085.5|6075.5|6080.3|6070.3|161
1594015800000|2020-07-06 06:10:00|6082.8|6072.8|6086.4|6076.4|6088.5|6078.5|6082.8|6072.8|162
1594016100000|2020-07-06 06:15:00|6086.6|6076.6|6090.4|6080.4|6096.8|6086.8|6086.6|6076.6|170
1594016400000|2020-07-06 06:20:00|6090.6|6080.6|6092|6082|6093.3|6083.3|6086.6|6076.6|130
1594016700000|2020-07-06 06:25:00|6091.8|6081.8|6082.1|6072.1|6091.8|6081.8|6081.9|6071.9|98
1594017000000|2020-07-06 06:30:00|6081.8|6071.8|6079.3|6069.3|6088.5|6078.5|6078.8|6068.8|140
1594017300000|2020-07-06 06:35:00|6079|6069|6082.3|6072.3|6083.5|6073.5|6078.3|6068.3|109
1594017600000|2020-07-06 06:40:00|6082.5|6072.5|6085.3|6075.3|6085.5|6075.5|6080.4|6070.4|165
1594017900000|2020-07-06 06:45:00|6085.5|6075.5|6082.5|6072.5|6087.3|6077.3|6081.8|6071.8|144
1594018200000|2020-07-06 06:50:00|6082.9|6072.9|6087.5|6077.5|6088.8|6078.8|6079.5|6069.5|111
1594018500000|2020-07-06 06:55:00|6087.8|6077.8|6085.4|6075.4|6089.5|6079.5|6083.6|6073.6|185
1594018800000|2020-07-06 07:00:00|6085.5|6075.5|6088.3|6078.3|6088.8|6078.8|6080.9|6070.9|254
1594019100000|2020-07-06 07:05:00|6088|6078|6092|6082|6092.3|6082.3|6085.6|6075.6|168
1594019400000|2020-07-06 07:10:00|6092.1|6082.1|6098.5|6088.5|6101|6091|6092|6082|231
1594019700000|2020-07-06 07:15:00|6098.9|6088.9|6094|6084|6099.9|6089.9|6093|6083|163
1594020000000|2020-07-06 07:20:00|6093.8|6083.8|6089.3|6079.3|6098.8|6088.8|6088.6|6078.6|207
1594020300000|2020-07-06 07:25:00|6089|6079|6086.8|6076.8|6094.1|6084.1|6085.8|6075.8|174
1594020600000|2020-07-06 07:30:00|6086.9|6076.9|6081.6|6071.6|6089.8|6079.8|6081.4|6071.4|123
1594020900000|2020-07-06 07:35:00|6081.9|6071.9|6083.5|6073.5|6086.4|6076.4|6080.8|6070.8|152
1594021200000|2020-07-06 07:40:00|6083.8|6073.8|6083.4|6073.4|6084.1|6074.1|6081|6071|135
1594021500000|2020-07-06 07:45:00|6083.1|6073.1|6080.4|6070.4|6083.4|6073.4|6079.5|6069.5|122
1594021800000|2020-07-06 07:50:00|6080.1|6070.1|6080.1|6070.1|6082.3|6072.3|6079.8|6069.8|79
1594022100000|2020-07-06 07:55:00|6080.4|6070.4|6079.4|6069.4|6082.1|6072.1|6078.5|6068.5|126
1594022400000|2020-07-06 08:00:00|6079|6069|6082.9|6072.9|6083.3|6073.3|6078.1|6068.1|97
1594022700000|2020-07-06 08:05:00|6083|6073|6077.8|6067.8|6084.4|6074.4|6076.6|6066.6|143
1594023000000|2020-07-06 08:10:00|6077.5|6067.5|6082.9|6072.9|6082.9|6072.9|6076.4|6066.4|118
1594023300000|2020-07-06 08:15:00|6082.6|6072.6|6083.8|6073.8|6084|6074|6079.5|6069.5|91
1594023600000|2020-07-06 08:20:00|6083.5|6073.5|6086.1|6076.1|6088.1|6078.1|6083.4|6073.4|87
1594023900000|2020-07-06 08:25:00|6086.4|6076.4|6092.3|6082.3|6092.3|6082.3|6086.1|6076.1|109
1594024200000|2020-07-06 08:30:00|6092.4|6082.4|6099.4|6089.4|6099.6|6089.6|6089.9|6079.9|146
1594024500000|2020-07-06 08:35:00|6099.5|6089.5|6101|6091|6102.3|6092.3|6095.9|6085.9|165
1594024800000|2020-07-06 08:40:00|6100.9|6090.9|6100.5|6090.5|6102.8|6092.8|6100|6090|111
1594025100000|2020-07-06 08:45:00|6100.8|6090.8|6102.4|6092.4|6106|6096|6100.5|6090.5|110
1594025400000|2020-07-06 08:50:00|6102.5|6092.5|6098.9|6088.9|6103.9|6093.9|6098.9|6088.9|91
1594025700000|2020-07-06 08:55:00|6098.6|6088.6|6098.8|6088.8|6101.4|6091.4|6098.5|6088.5|54
1594026000000|2020-07-06 09:00:00|6098.4|6088.4|6100.3|6090.3|6100.9|6090.9|6098.1|6088.1|46
1594026300000|2020-07-06 09:05:00|6099.9|6089.9|6098.6|6088.6|6101.3|6091.3|6098.4|6088.4|31
1594026600000|2020-07-06 09:10:00|6098.5|6088.5|6098|6088|6101.8|6091.8|6096.5|6086.5|122
1594026900000|2020-07-06 09:15:00|6097.9|6087.9|6098|6088|6099.8|6089.8|6096.3|6086.3|138
1594027200000|2020-07-06 09:20:00|6098.3|6088.3|6093.8|6083.8|6099.1|6089.1|6093.8|6083.8|128
1594027500000|2020-07-06 09:25:00|6094|6084|6089.5|6079.5|6095.5|6085.5|6088.1|6078.1|158
1594027800000|2020-07-06 09:30:00|6089.6|6079.6|6097.6|6087.6|6098.5|6088.5|6089.5|6079.5|103
1594028100000|2020-07-06 09:35:00|6097.4|6087.4|6095.9|6085.9|6099|6089|6095.9|6085.9|88
1594028400000|2020-07-06 09:40:00|6095.6|6085.6|6091.6|6081.6|6095.9|6085.9|6091|6081|57
1594028700000|2020-07-06 09:45:00|6091.8|6081.8|6092.6|6082.6|6094|6084|6091.5|6081.5|47
1594029000000|2020-07-06 09:50:00|6092.9|6082.9|6093.5|6083.5|6095.8|6085.8|6091.1|6081.1|42
1594029300000|2020-07-06 09:55:00|6093.3|6083.3|6089.1|6079.1|6093.9|6083.9|6089.1|6079.1|37
1594029600000|2020-07-06 10:00:00|6089.4|6079.4|6094|6084|6095.3|6085.3|6087.6|6077.6|99
1594029900000|2020-07-06 10:05:00|6094.4|6084.4|6095.6|6085.6|6095.8|6085.8|6093.6|6083.6|36
1594030200000|2020-07-06 10:10:00|6095.8|6085.8|6098.4|6088.4|6099.3|6089.3|6095.8|6085.8|43
1594030500000|2020-07-06 10:15:00|6098.5|6088.5|6098.3|6088.3|6100.1|6090.1|6097.4|6087.4|52
1594030800000|2020-07-06 10:20:00|6098.6|6088.6|6100|6090|6100.3|6090.3|6096.8|6086.8|50
1594031100000|2020-07-06 10:25:00|6100.3|6090.3|6094.8|6084.8|6100.6|6090.6|6093.4|6083.4|60
1594031400000|2020-07-06 10:30:00|6095.1|6085.1|6097|6087|6097.6|6087.6|6092.9|6082.9|114
1594031700000|2020-07-06 10:35:00|6097.1|6087.1|6094|6084|6099|6089|6093.5|6083.5|55
1594032000000|2020-07-06 10:40:00|6093.8|6083.8|6097.4|6087.4|6097.4|6087.4|6093.3|6083.3|27
1594032300000|2020-07-06 10:45:00|6097.5|6087.5|6098.1|6088.1|6100.4|6090.4|6094.4|6084.4|79
1594032600000|2020-07-06 10:50:00|6098.4|6088.4|6096.8|6086.8|6099.3|6089.3|6094.6|6084.6|71
1594032900000|2020-07-06 10:55:00|6097|6087|6109|6099|6109.6|6099.6|6097|6087|75
1594033200000|2020-07-06 11:00:00|6109.3|6099.3|6109.4|6099.4|6111|6101|6108.8|6098.8|65
1594033500000|2020-07-06 11:05:00|6109.3|6099.3|6103.1|6093.1|6109.3|6099.3|6101.5|6091.5|57
1594033800000|2020-07-06 11:10:00|6103|6093|6102|6092|6104.9|6094.9|6101.1|6091.1|130
1594034100000|2020-07-06 11:15:00|6102.1|6092.1|6110|6100|6110.6|6100.6|6102.1|6092.1|107
1594034400000|2020-07-06 11:20:00|6110.3|6100.3|6110|6100|6110.9|6100.9|6108.4|6098.4|90
1594034700000|2020-07-06 11:25:00|6109.8|6099.8|6113.5|6103.5|6114.4|6104.4|6108.6|6098.6|86
1594035000000|2020-07-06 11:30:00|6113.8|6103.8|6111.8|6101.8|6114|6104|6107.8|6097.8|196
1594035300000|2020-07-06 11:35:00|6112.1|6102.1|6111.4|6101.4|6114.1|6104.1|6110.6|6100.6|109
1594035600000|2020-07-06 11:40:00|6111.3|6101.3|6113.9|6103.9|6114.4|6104.4|6109.5|6099.5|81
1594035900000|2020-07-06 11:45:00|6113.6|6103.6|6113.3|6103.3|6114.6|6104.6|6112.9|6102.9|64
1594036200000|2020-07-06 11:50:00|6113.4|6103.4|6113.8|6103.8|6113.8|6103.8|6110.6|6100.6|82
1594036500000|2020-07-06 11:55:00|6113.5|6103.5|6113.9|6103.9|6114.6|6104.6|6112.8|6102.8|87
1594036800000|2020-07-06 12:00:00|6114.1|6104.1|6109.8|6099.8|6114.8|6104.8|6108.4|6098.4|119
1594037100000|2020-07-06 12:05:00|6110|6100|6110.3|6100.3|6112.3|6102.3|6109.4|6099.4|81
1594037400000|2020-07-06 12:10:00|6110.5|6100.5|6112.8|6102.8|6112.9|6102.9|6107.4|6097.4|87
1594037700000|2020-07-06 12:15:00|6112.5|6102.5|6114|6104|6114.5|6104.5|6112.3|6102.3|99
1594038000000|2020-07-06 12:20:00|6113.6|6103.6|6112.1|6102.1|6113.6|6103.6|6111.9|6101.9|59
1594038300000|2020-07-06 12:25:00|6111.9|6101.9|6112.9|6102.9|6114.4|6104.4|6111.9|6101.9|80
1594038600000|2020-07-06 12:30:00|6112.8|6102.8|6110.4|6100.4|6114.4|6104.4|6108.1|6098.1|70
1594038900000|2020-07-06 12:35:00|6110.5|6100.5|6112.3|6102.3|6113.1|6103.1|6109|6099|74
1594039200000|2020-07-06 12:40:00|6112.5|6102.5|6106.9|6096.9|6112.5|6102.5|6106.4|6096.4|42
1594039500000|2020-07-06 12:45:00|6107.1|6097.1|6110.9|6100.9|6113.8|6103.8|6107.1|6097.1|58
1594039800000|2020-07-06 12:50:00|6111|6101|6113.4|6103.4|6114.3|6104.3|6110.6|6100.6|82
1594040100000|2020-07-06 12:55:00|6114.3|6104.3|6116|6106|6116.9|6106.9|6113|6103|119
1594040400000|2020-07-06 13:00:00|6115.8|6105.8|6119.3|6109.3|6119.3|6109.3|6112.1|6102.1|208
1594040700000|2020-07-06 13:05:00|6119.4|6109.4|6118.9|6108.9|6120.9|6110.9|6118.4|6108.4|170
1594041000000|2020-07-06 13:10:00|6119.1|6109.1|6122|6112|6129.1|6119.1|6117.4|6107.4|285
1594041300000|2020-07-06 13:15:00|6121.8|6111.8|6132.1|6122.1|6132.4|6122.4|6121.8|6111.8|219
1594041600000|2020-07-06 13:20:00|6132.4|6122.4|6139.4|6129.4|6141|6131|6132.4|6122.4|241
1594041900000|2020-07-06 13:25:00|6139.6|6129.6|6131.4|6121.4|6139.9|6129.9|6130.1|6120.1|140
1594042200000|2020-07-06 13:30:00|6131.9|6121.9|6140|6130|6141.5|6131.5|6131.6|6121.6|306
1594042500000|2020-07-06 13:35:00|6139|6129|6135.4|6125.4|6139.9|6129.9|6133.1|6123.1|223
1594042800000|2020-07-06 13:40:00|6135.6|6125.6|6134.9|6124.9|6136.9|6126.9|6132|6122|148
1594043100000|2020-07-06 13:45:00|6134.6|6124.6|6139.9|6129.9|6141.3|6131.3|6134.4|6124.4|242
1594043400000|2020-07-06 13:50:00|6140|6130|6131.9|6121.9|6140.9|6130.9|6131.5|6121.5|178
1594043700000|2020-07-06 13:55:00|6132.1|6122.1|6133.9|6123.9|6136|6126|6129.6|6119.6|239
1594044000000|2020-07-06 14:00:00|6134.1|6124.1|6130|6120|6138.4|6128.4|6129.6|6119.6|212
1594044300000|2020-07-06 14:05:00|6130.1|6120.1|6128.5|6118.5|6130.4|6120.4|6123|6113|210
1594044600000|2020-07-06 14:10:00|6128.9|6118.9|6128.4|6118.4|6134.1|6124.1|6122.6|6112.6|176
1594044900000|2020-07-06 14:15:00|6128.3|6118.3|6123.5|6113.5|6133.3|6123.3|6123.1|6113.1|181
1594045200000|2020-07-06 14:20:00|6123.3|6113.3|6126.5|6116.5|6128.9|6118.9|6121.8|6111.8|181
1594045500000|2020-07-06 14:25:00|6126.3|6116.3|6125|6115|6128|6118|6121.5|6111.5|218
1594045800000|2020-07-06 14:30:00|6124.9|6114.9|6134|6124|6134.3|6124.3|6121|6111|184
1594046100000|2020-07-06 14:35:00|6133.9|6123.9|6133.9|6123.9|6134.9|6124.9|6130.6|6120.6|162
1594046400000|2020-07-06 14:40:00|6134|6124|6134.4|6124.4|6134.6|6124.6|6131.1|6121.1|167
1594046700000|2020-07-06 14:45:00|6134.6|6124.6|6141.8|6131.8|6142.5|6132.5|6131.8|6121.8|171
1594047000000|2020-07-06 14:50:00|6141.6|6131.6|6141.6|6131.6|6144|6134|6139.9|6129.9|117
1594047300000|2020-07-06 14:55:00|6141.9|6131.9|6146.5|6136.5|6147.6|6137.6|6141.6|6131.6|177
1594047600000|2020-07-06 15:00:00|6146.8|6136.8|6141.9|6131.9|6146.8|6136.8|6135.1|6125.1|232
1594047900000|2020-07-06 15:05:00|6142.1|6132.1|6141.8|6131.8|6144.3|6134.3|6140.8|6130.8|92
1594048200000|2020-07-06 15:10:00|6142|6132|6139.1|6129.1|6142.1|6132.1|6138.6|6128.6|105
1594048500000|2020-07-06 15:15:00|6138.8|6128.8|6140.1|6130.1|6140.4|6130.4|6135.1|6125.1|129
1594048800000|2020-07-06 15:20:00|6140|6130|6135.4|6125.4|6140.9|6130.9|6135.3|6125.3|153
1594049100000|2020-07-06 15:25:00|6135.6|6125.6|6134.1|6124.1|6137.3|6127.3|6130.8|6120.8|177
1594049400000|2020-07-06 15:30:00|6134.5|6124.5|6133.8|6123.8|6137|6127|6133.1|6123.1|126
1594049700000|2020-07-06 15:35:00|6133.3|6123.3|6136.3|6126.3|6136.8|6126.8|6133.3|6123.3|124
1594050000000|2020-07-06 15:40:00|6135.9|6125.9|6137.8|6127.8|6140.6|6130.6|6135.4|6125.4|95
1594050300000|2020-07-06 15:45:00|6137.4|6127.4|6131.4|6121.4|6137.4|6127.4|6130.1|6120.1|186
1594050600000|2020-07-06 15:50:00|6131.1|6121.1|6130|6120|6132.5|6122.5|6128.6|6118.6|84
1594050900000|2020-07-06 15:55:00|6129.9|6119.9|6131|6121|6133.5|6123.5|6129.8|6119.8|75
1594051200000|2020-07-06 16:00:00|6130.8|6120.8|6130.1|6120.1|6130.8|6120.8|6128.3|6118.3|78
1594051500000|2020-07-06 16:05:00|6130.3|6120.3|6132.9|6122.9|6133.1|6123.1|6128.3|6118.3|83
1594051800000|2020-07-06 16:10:00|6132.8|6122.8|6137.4|6127.4|6138.5|6128.5|6131.1|6121.1|74
1594052100000|2020-07-06 16:15:00|6137.8|6127.8|6138.6|6128.6|6139.4|6129.4|6136.1|6126.1|57
1594052400000|2020-07-06 16:20:00|6138.5|6128.5|6136.4|6126.4|6139.1|6129.1|6134.3|6124.3|56
1594052700000|2020-07-06 16:25:00|6136|6126|6137.1|6127.1|6137.1|6127.1|6135.5|6125.5|37
1594053000000|2020-07-06 16:30:00|6136.9|6126.9|6135|6125|6139.1|6129.1|6135|6125|101
1594053300000|2020-07-06 16:35:00|6134.9|6124.9|6139.3|6129.3|6139.3|6129.3|6134.9|6124.9|80
1594053600000|2020-07-06 16:40:00|6139.1|6129.1|6140.9|6130.9|6140.9|6130.9|6136.9|6126.9|91
1594053900000|2020-07-06 16:45:00|6140.6|6130.6|6141.3|6131.3|6141.6|6131.6|6140.4|6130.4|37
1594054200000|2020-07-06 16:50:00|6141.1|6131.1|6140.5|6130.5|6141.4|6131.4|6140.4|6130.4|21
1594054500000|2020-07-06 16:55:00|6140.4|6130.4|6141.8|6131.8|6141.8|6131.8|6137.9|6127.9|78
1594080000000|2020-07-07 00:00:00|6167.4|6157.4|6174.3|6164.3|6174.3|6164.3|6167.3|6157.3|35
1594080300000|2020-07-07 00:05:00|6173.9|6163.9|6174|6164|6175.5|6165.5|6172.6|6162.6|69
1594080600000|2020-07-07 00:10:00|6174.3|6164.3|6176.4|6166.4|6177.4|6167.4|6173.6|6163.6|62
1594080900000|2020-07-07 00:15:00|6176|6166|6173|6163|6176.4|6166.4|6172.9|6162.9|73
1594081200000|2020-07-07 00:20:00|6172.8|6162.8|6172.3|6162.3|6172.8|6162.8|6170.3|6160.3|58
1594081500000|2020-07-07 00:25:00|6172.4|6162.4|6168.3|6158.3|6172.4|6162.4|6168.3|6158.3|40
1594081800000|2020-07-07 00:30:00|6168.1|6158.1|6167.6|6157.6|6168.6|6158.6|6166.9|6156.9|20
1594082100000|2020-07-07 00:35:00|6168|6158|6168.3|6158.3|6170.1|6160.1|6168|6158|27
1594082400000|2020-07-07 00:40:00|6168.5|6158.5|6171|6161|6172|6162|6168.4|6158.4|49
1594082700000|2020-07-07 00:45:00|6170.5|6160.5|6171.3|6161.3|6171.3|6161.3|6167.9|6157.9|36
1594083000000|2020-07-07 00:50:00|6171|6161|6175.3|6165.3|6175.6|6165.6|6171|6161|46
1594083300000|2020-07-07 00:55:00|6173.8|6163.8|6173.5|6163.5|6176.5|6166.5|6173.3|6163.3|43
1594083600000|2020-07-07 01:00:00|6173.3|6163.3|6168.5|6158.5|6173.3|6163.3|6163.5|6153.5|301
1594083900000|2020-07-07 01:05:00|6168.8|6158.8|6165.5|6155.5|6169.5|6159.5|6158.3|6148.3|179
1594084200000|2020-07-07 01:10:00|6165.3|6155.3|6160.5|6150.5|6166.5|6156.5|6158.5|6148.5|132
1594084500000|2020-07-07 01:15:00|6160.4|6150.4|6158.1|6148.1|6167|6157|6154.1|6144.1|249
1594084800000|2020-07-07 01:20:00|6157.9|6147.9|6159.3|6149.3|6161.3|6151.3|6157|6147|164
1594085100000|2020-07-07 01:25:00|6159|6149|6164.6|6154.6|6166.6|6156.6|6158.9|6148.9|188
1594085400000|2020-07-07 01:30:00|6164.3|6154.3|6170.5|6160.5|6176.9|6166.9|6163.5|6153.5|369
1594085700000|2020-07-07 01:35:00|6170.3|6160.3|6164.8|6154.8|6170.3|6160.3|6164.5|6154.5|180
1594086000000|2020-07-07 01:40:00|6165|6155|6159.1|6149.1|6165|6155|6159|6149|120
1594086300000|2020-07-07 01:45:00|6158.6|6148.6|6163|6153|6164.3|6154.3|6156.5|6146.5|111
1594086600000|2020-07-07 01:50:00|6162.8|6152.8|6158.5|6148.5|6162.8|6152.8|6156.8|6146.8|158
1594086900000|2020-07-07 01:55:00|6158.6|6148.6|6155.9|6145.9|6160.9|6150.9|6154.9|6144.9|102
1594087200000|2020-07-07 02:00:00|6155.6|6145.6|6158.1|6148.1|6160.8|6150.8|6149.5|6139.5|215
1594087500000|2020-07-07 02:05:00|6158.4|6148.4|6163.8|6153.8|6165.4|6155.4|6157.1|6147.1|114
1594087800000|2020-07-07 02:10:00|6163.9|6153.9|6161.5|6151.5|6165|6155|6160.9|6150.9|72
1594088100000|2020-07-07 02:15:00|6161.8|6151.8|6162|6152|6162.5|6152.5|6160.8|6150.8|58
1594088400000|2020-07-07 02:20:00|6162.3|6152.3|6152|6142|6162.8|6152.8|6150|6140|106
1594088700000|2020-07-07 02:25:00|6152.3|6142.3|6152.8|6142.8|6156|6146|6152|6142|78
1594089000000|2020-07-07 02:30:00|6153|6143|6156.8|6146.8|6157.4|6147.4|6152.1|6142.1|136
1594089300000|2020-07-07 02:35:00|6156.5|6146.5|6156.9|6146.9|6158.4|6148.4|6155.3|6145.3|77
1594089600000|2020-07-07 02:40:00|6156.8|6146.8|6155|6145|6158.4|6148.4|6154.3|6144.3|101
1594089900000|2020-07-07 02:45:00|6155.3|6145.3|6154.1|6144.1|6156.8|6146.8|6153|6143|131
1594090200000|2020-07-07 02:50:00|6153.9|6143.9|6150.6|6140.6|6154.4|6144.4|6149.3|6139.3|86
1594090500000|2020-07-07 02:55:00|6150.8|6140.8|6153.6|6143.6|6154|6144|6148.9|6138.9|101
1594090800000|2020-07-07 03:00:00|6153.8|6143.8|6156.5|6146.5|6157.9|6147.9|6153.1|6143.1|81
1594091100000|2020-07-07 03:05:00|6156.6|6146.6|6160.3|6150.3|6160.4|6150.4|6156.3|6146.3|65
1594091400000|2020-07-07 03:10:00|6160.4|6150.4|6157.8|6147.8|6160.5|6150.5|6157.6|6147.6|75
1594091700000|2020-07-07 03:15:00|6158|6148|6159|6149|6160.4|6150.4|6157.6|6147.6|59
1594092000000|2020-07-07 03:20:00|6159.1|6149.1|6160.8|6150.8|6161.6|6151.6|6158.3|6148.3|66
1594092300000|2020-07-07 03:25:00|6161|6151|6163.8|6153.8|6164.5|6154.5|6161|6151|71
1594092600000|2020-07-07 03:30:00|6163.1|6153.1|6163.9|6153.9|6165.1|6155.1|6163.1|6153.1|47
1594092900000|2020-07-07 03:35:00|6163.8|6153.8|6164.9|6154.9|6164.9|6154.9|6162.9|6152.9|28
1594093200000|2020-07-07 03:40:00|6165.1|6155.1|6163.9|6153.9|6165.3|6155.3|6163.4|6153.4|33
1594093500000|2020-07-07 03:45:00|6163.6|6153.6|6161.5|6151.5|6163.9|6153.9|6161|6151|18
1594093800000|2020-07-07 03:50:00|6161.6|6151.6|6162.3|6152.3|6162.3|6152.3|6160|6150|28
1594094100000|2020-07-07 03:55:00|6161|6151|6161.5|6151.5|6162|6152|6161|6151|8
1594094400000|2020-07-07 04:00:00|6161|6151|6158.3|6148.3|6161|6151|6158|6148|26
1594094700000|2020-07-07 04:05:00|6158|6148|6158.3|6148.3|6158.5|6148.5|6158|6148|20
1594095000000|2020-07-07 04:10:00|6158|6148|6156.4|6146.4|6158|6148|6156|6146|20
1594095300000|2020-07-07 04:15:00|6156.6|6146.6|6156.9|6146.9|6157.3|6147.3|6156.3|6146.3|10
1594095600000|2020-07-07 04:20:00|6157.3|6147.3|6159|6149|6159|6149|6157.1|6147.1|9
1594095900000|2020-07-07 04:25:00|6159.1|6149.1|6160.5|6150.5|6161|6151|6159.1|6149.1|17
1594096200000|2020-07-07 04:30:00|6160.4|6150.4|6164.4|6154.4|6164.5|6154.5|6158.6|6148.6|40
1594096500000|2020-07-07 04:35:00|6163.8|6153.8|6162|6152|6163.8|6153.8|6161.8|6151.8|27
1594096800000|2020-07-07 04:40:00|6162.3|6152.3|6163.5|6153.5|6163.8|6153.8|6161.8|6151.8|16
1594097100000|2020-07-07 04:45:00|6163.3|6153.3|6166.4|6156.4|6166.4|6156.4|6163|6153|29
1594097400000|2020-07-07 04:50:00|6165.8|6155.8|6168.3|6158.3|6168.5|6158.5|6165.5|6155.5|20
1594097700000|2020-07-07 04:55:00|6168.1|6158.1|6166.5|6156.5|6168.3|6158.3|6166.5|6156.5|15
1594098000000|2020-07-07 05:00:00|6166.4|6156.4|6169|6159|6169|6159|6165|6155|44
1594098300000|2020-07-07 05:05:00|6169.3|6159.3|6169.9|6159.9|6170|6160|6168.5|6158.5|16
1594098600000|2020-07-07 05:10:00|6169.8|6159.8|6170.5|6160.5|6171.6|6161.6|6169.5|6159.5|31
1594098900000|2020-07-07 05:15:00|6170|6160|6164|6154|6170.3|6160.3|6162|6152|68
1594099200000|2020-07-07 05:20:00|6163.8|6153.8|6162.3|6152.3|6164.5|6154.5|6162.3|6152.3|35
1594099500000|2020-07-07 05:25:00|6162.5|6152.5|6160.8|6150.8|6162.8|6152.8|6159.5|6149.5|32
1594099800000|2020-07-07 05:30:00|6160.9|6150.9|6158.6|6148.6|6163.3|6153.3|6156.8|6146.8|88
1594100100000|2020-07-07 05:35:00|6158.5|6148.5|6161.9|6151.9|6165.1|6155.1|6157.3|6147.3|61
1594100400000|2020-07-07 05:40:00|6161.8|6151.8|6161.5|6151.5|6162.3|6152.3|6158.1|6148.1|87
1594100700000|2020-07-07 05:45:00|6161.3|6151.3|6158.6|6148.6|6162|6152|6158.6|6148.6|95
1594101000000|2020-07-07 05:50:00|6158.9|6148.9|6156.8|6146.8|6160.5|6150.5|6155.8|6145.8|95
1594101300000|2020-07-07 05:55:00|6157|6147|6153.6|6143.6|6158.5|6148.5|6153.6|6143.6|100
1594101600000|2020-07-07 06:00:00|6153.8|6143.8|6143.3|6133.3|6153.8|6143.8|6139.5|6129.5|199
1594101900000|2020-07-07 06:05:00|6143.5|6133.5|6137.5|6127.5|6144.4|6134.4|6136.3|6126.3|171
1594102200000|2020-07-07 06:10:00|6137.3|6127.3|6136|6126|6138.8|6128.8|6132.8|6122.8|146
1594102500000|2020-07-07 06:15:00|6136.3|6126.3|6144|6134|6146.8|6136.8|6135.8|6125.8|119
1594102800000|2020-07-07 06:20:00|6143.9|6133.9|6141|6131|6144|6134|6138.6|6128.6|96
1594103100000|2020-07-07 06:25:00|6140.8|6130.8|6141|6131|6142|6132|6140.4|6130.4|42
1594103400000|2020-07-07 06:30:00|6141.3|6131.3|6147.9|6137.9|6147.9|6137.9|6139.5|6129.5|80
1594103700000|2020-07-07 06:35:00|6147.5|6137.5|6145.5|6135.5|6148.5|6138.5|6145.3|6135.3|110
1594104000000|2020-07-07 06:40:00|6145.8|6135.8|6142.1|6132.1|6146.3|6136.3|6142.1|6132.1|75
1594104300000|2020-07-07 06:45:00|6141.9|6131.9|6143.9|6133.9|6145.6|6135.6|6138.3|6128.3|116
1594104600000|2020-07-07 06:50:00|6144.1|6134.1|6139.6|6129.6|6145.5|6135.5|6139.6|6129.6|55
1594104900000|2020-07-07 06:55:00|6139.8|6129.8|6139|6129|6140.5|6130.5|6137.3|6127.3|78
1594105200000|2020-07-07 07:00:00|6139.5|6129.5|6128.1|6118.1|6143.3|6133.3|6127.9|6117.9|185
1594105500000|2020-07-07 07:05:00|6128|6118|6122|6112|6128|6118|6121.6|6111.6|188
1594105800000|2020-07-07 07:10:00|6121.8|6111.8|6113|6103|6125.4|6115.4|6112.6|6102.6|181
1594106100000|2020-07-07 07:15:00|6113.3|6103.3|6122.3|6112.3|6126.1|6116.1|6113.3|6103.3|121
1594106400000|2020-07-07 07:20:00|6122.1|6112.1|6115.1|6105.1|6124.4|6114.4|6115.1|6105.1|104
1594106700000|2020-07-07 07:25:00|6115.4|6105.4|6119|6109|6119|6109|6111.4|6101.4|183
1594107000000|2020-07-07 07:30:00|6118.8|6108.8|6122.9|6112.9|6123.3|6113.3|6115.9|6105.9|120
1594107300000|2020-07-07 07:35:00|6122.6|6112.6|6119.8|6109.8|6125.6|6115.6|6117.6|6107.6|158
1594107600000|2020-07-07 07:40:00|6119.9|6109.9|6116.8|6106.8|6120|6110|6116|6106|120
1594107900000|2020-07-07 07:45:00|6116.5|6106.5|6121|6111|6121.1|6111.1|6115.4|6105.4|112
1594108200000|2020-07-07 07:50:00|6120.8|6110.8|6113|6103|6121|6111|6113|6103|82
1594108500000|2020-07-07 07:55:00|6112.9|6102.9|6119.9|6109.9|6122.3|6112.3|6112.9|6102.9|135
1594108800000|2020-07-07 08:00:00|6120|6110|6115.9|6105.9|6122.5|6112.5|6115.1|6105.1|172
1594109100000|2020-07-07 08:05:00|6115.4|6105.4|6115|6105|6116.5|6106.5|6111.8|6101.8|135
1594109400000|2020-07-07 08:10:00|6114.8|6104.8|6120|6110|6124.4|6114.4|6114.3|6104.3|157
1594109700000|2020-07-07 08:15:00|6119.6|6109.6|6118.4|6108.4|6121.1|6111.1|6117.8|6107.8|89
1594110000000|2020-07-07 08:20:00|6118.3|6108.3|6118.6|6108.6|6121.1|6111.1|6116.1|6106.1|107
1594110300000|2020-07-07 08:25:00|6118.4|6108.4|6102|6092|6119|6109|6101.3|6091.3|214
1594110600000|2020-07-07 08:30:00|6102.4|6092.4|6102|6092|6106.3|6096.3|6101|6091|176
1594110900000|2020-07-07 08:35:00|6102.1|6092.1|6102.8|6092.8|6105.9|6095.9|6101.6|6091.6|134
1594111200000|2020-07-07 08:40:00|6102.4|6092.4|6107.4|6097.4|6108|6098|6101.9|6091.9|127
1594111500000|2020-07-07 08:45:00|6107.1|6097.1|6104|6094|6109.1|6099.1|6102.5|6092.5|127
1594111800000|2020-07-07 08:50:00|6103.4|6093.4|6102.5|6092.5|6104|6094|6099.9|6089.9|116
1594112100000|2020-07-07 08:55:00|6102.8|6092.8|6094.3|6084.3|6103.1|6093.1|6092|6082|195
1594112400000|2020-07-07 09:00:00|6094.8|6084.8|6093.6|6083.6|6098.9|6088.9|6091.8|6081.8|139
1594112700000|2020-07-07 09:05:00|6093|6083|6091.9|6081.9|6094.3|6084.3|6091.6|6081.6|101
1594113000000|2020-07-07 09:10:00|6091.6|6081.6|6083.1|6073.1|6092.5|6082.5|6082|6072|117
1594113300000|2020-07-07 09:15:00|6083.4|6073.4|6087.1|6077.1|6088.9|6078.9|6083|6073|111
1594113600000|2020-07-07 09:20:00|6087|6077|6087.4|6077.4|6088.5|6078.5|6084|6074|62
1594113900000|2020-07-07 09:25:00|6087.1|6077.1|6088.5|6078.5|6088.9|6078.9|6084|6074|55
1594114200000|2020-07-07 09:30:00|6088.9|6078.9|6089.9|6079.9|6091.6|6081.6|6088.6|6078.6|65
1594114500000|2020-07-07 09:35:00|6089.6|6079.6|6093.3|6083.3|6093.4|6083.4|6089.6|6079.6|44
1594114800000|2020-07-07 09:40:00|6093|6083|6092.4|6082.4|6094|6084|6092.1|6082.1|38
1594115100000|2020-07-07 09:45:00|6092.1|6082.1|6091.9|6081.9|6095.5|6085.5|6088.9|6078.9|94
1594115400000|2020-07-07 09:50:00|6091.8|6081.8|6086.6|6076.6|6091.8|6081.8|6085.8|6075.8|99
1594115700000|2020-07-07 09:55:00|6087|6077|6088.5|6078.5|6091|6081|6087|6077|44
1594116000000|2020-07-07 10:00:00|6088.9|6078.9|6092.4|6082.4|6092.6|6082.6|6088|6078|56
1594116300000|2020-07-07 10:05:00|6092.3|6082.3|6088|6078|6093.3|6083.3|6087.5|6077.5|50
1594116600000|2020-07-07 10:10:00|6088.4|6078.4|6089.6|6079.6|6089.6|6079.6|6087.5|6077.5|42
1594116900000|2020-07-07 10:15:00|6089.3|6079.3|6088.5|6078.5|6089.4|6079.4|6083.3|6073.3|105
1594117200000|2020-07-07 10:20:00|6088.6|6078.6|6086.6|6076.6|6090.3|6080.3|6086.4|6076.4|95
1594117500000|2020-07-07 10:25:00|6086.9|6076.9|6090.5|6080.5|6091.1|6081.1|6086.5|6076.5|65
1594117800000|2020-07-07 10:30:00|6090.6|6080.6|6094.6|6084.6|6095.5|6085.5|6089.8|6079.8|153
1594118100000|2020-07-07 10:35:00|6094.4|6084.4|6097.5|6087.5|6100|6090|6093.9|6083.9|120
1594118400000|2020-07-07 10:40:00|6097.3|6087.3|6090.8|6080.8|6097.6|6087.6|6089.5|6079.5|63
1594118700000|2020-07-07 10:45:00|6090.6|6080.6|6091.4|6081.4|6092.5|6082.5|6089.1|6079.1|124
1594119000000|2020-07-07 10:50:00|6091.1|6081.1|6093.1|6083.1|6093.6|6083.6|6090.9|6080.9|70
1594119300000|2020-07-07 10:55:00|6093.3|6083.3|6094.8|6084.8|6095.6|6085.6|6093.1|6083.1|58
1594119600000|2020-07-07 11:00:00|6094.9|6084.9|6097.1|6087.1|6097.5|6087.5|6093.4|6083.4|105
1594119900000|2020-07-07 11:05:00|6096.9|6086.9|6097|6087|6099.1|6089.1|6096.3|6086.3|70
1594120200000|2020-07-07 11:10:00|6096.5|6086.5|6100.9|6090.9|6101|6091|6095.8|6085.8|75
1594120500000|2020-07-07 11:15:00|6100.6|6090.6|6100.3|6090.3|6104.9|6094.9|6099.4|6089.4|112
1594120800000|2020-07-07 11:20:00|6100.4|6090.4|6100.4|6090.4|6102.3|6092.3|6099.5|6089.5|63
1594121100000|2020-07-07 11:25:00|6100.1|6090.1|6098.4|6088.4|6100.1|6090.1|6096.5|6086.5|79
1594121400000|2020-07-07 11:30:00|6098.6|6088.6|6094.8|6084.8|6098.9|6088.9|6091.9|6081.9|257
1594121700000|2020-07-07 11:35:00|6094.9|6084.9|6098.5|6088.5|6099.9|6089.9|6094.9|6084.9|67
1594122000000|2020-07-07 11:40:00|6098.3|6088.3|6106.4|6096.4|6106.4|6096.4|6098.3|6088.3|93
1594122300000|2020-07-07 11:45:00|6106.6|6096.6|6104.8|6094.8|6107.9|6097.9|6103.8|6093.8|79
1594122600000|2020-07-07 11:50:00|6104.6|6094.6|6104.9|6094.9|6106.4|6096.4|6101.9|6091.9|81
1594122900000|2020-07-07 11:55:00|6105.3|6095.3|6104.8|6094.8|6107.6|6097.6|6103.9|6093.9|55
1594123200000|2020-07-07 12:00:00|6104.5|6094.5|6101.4|6091.4|6104.6|6094.6|6099.4|6089.4|105
1594123500000|2020-07-07 12:05:00|6101.3|6091.3|6106.6|6096.6|6108|6098|6101.3|6091.3|90
1594123800000|2020-07-07 12:10:00|6107.4|6097.4|6115.8|6105.8|6116.3|6106.3|6107.4|6097.4|151
1594124100000|2020-07-07 12:15:00|6115.6|6105.6|6113.4|6103.4|6117.9|6107.9|6112.1|6102.1|115
1594124400000|2020-07-07 12:20:00|6113.1|6103.1|6113.4|6103.4|6113.6|6103.6|6110.8|6100.8|95
1594124700000|2020-07-07 12:25:00|6113.6|6103.6|6112.3|6102.3|6116.6|6106.6|6111.4|6101.4|116
1594125000000|2020-07-07 12:30:00|6112.5|6102.5|6111|6101|6113.8|6103.8|6106.3|6096.3|92
1594125300000|2020-07-07 12:35:00|6111.3|6101.3|6112.3|6102.3|6116.5|6106.5|6111.3|6101.3|72
1594125600000|2020-07-07 12:40:00|6111.4|6101.4|6119.6|6109.6|6119.6|6109.6|6111.4|6101.4|75
1594125900000|2020-07-07 12:45:00|6119.5|6109.5|6120.6|6110.6|6121.6|6111.6|6118.4|6108.4|81
1594126200000|2020-07-07 12:50:00|6120.5|6110.5|6119.3|6109.3|6122.1|6112.1|6119|6109|86
1594126500000|2020-07-07 12:55:00|6119.5|6109.5|6123.9|6113.9|6125.9|6115.9|6118.9|6108.9|105
1594126800000|2020-07-07 13:00:00|6124|6114|6130.6|6120.6|6133.4|6123.4|6124|6114|256
1594127100000|2020-07-07 13:05:00|6130.4|6120.4|6117.5|6107.5|6133.6|6123.6|6117.3|6107.3|201
1594127400000|2020-07-07 13:10:00|6116.1|6106.1|6121.9|6111.9|6123.6|6113.6|6114.6|6104.6|193
1594127700000|2020-07-07 13:15:00|6122.1|6112.1|6126.8|6116.8|6127.5|6117.5|6117.6|6107.6|168
1594128000000|2020-07-07 13:20:00|6127|6117|6132.3|6122.3|6133.6|6123.6|6125.5|6115.5|142
1594128300000|2020-07-07 13:25:00|6132.1|6122.1|6130.6|6120.6|6132.1|6122.1|6127.1|6117.1|113
1594128600000|2020-07-07 13:30:00|6130.8|6120.8|6134.1|6124.1|6136.4|6126.4|6127|6117|255
1594128900000|2020-07-07 13:35:00|6134.3|6124.3|6121.1|6111.1|6134.4|6124.4|6120.1|6110.1|236
1594129200000|2020-07-07 13:40:00|6121|6111|6129.3|6119.3|6131.6|6121.6|6121|6111|211
1594129500000|2020-07-07 13:45:00|6129.5|6119.5|6134.4|6124.4|6138|6128|6129.5|6119.5|162
1594129800000|2020-07-07 13:50:00|6134.6|6124.6|6137.1|6127.1|6138.4|6128.4|6130.3|6120.3|144
1594130100000|2020-07-07 13:55:00|6137.5|6127.5|6136.4|6126.4|6139.4|6129.4|6135.4|6125.4|107
1594130400000|2020-07-07 14:00:00|6135.9|6125.9|6149|6139|6149.3|6139.3|6133.4|6123.4|251
1594130700000|2020-07-07 14:05:00|6149.1|6139.1|6146.1|6136.1|6150.5|6140.5|6143.5|6133.5|225
1594131000000|2020-07-07 14:10:00|6146.3|6136.3|6150.1|6140.1|6153.6|6143.6|6146|6136|177
1594131300000|2020-07-07 14:15:00|6150.4|6140.4|6149|6139|6152.5|6142.5|6147.3|6137.3|156
1594131600000|2020-07-07 14:20:00|6149.1|6139.1|6156|6146|6156.8|6146.8|6149.1|6139.1|181
1594131900000|2020-07-07 14:25:00|6156.4|6146.4|6154.5|6144.5|6158.9|6148.9|6150.6|6140.6|252
1594132200000|2020-07-07 14:30:00|6154.8|6144.8|6147|6137|6155.5|6145.5|6147|6137|164
1594132500000|2020-07-07 14:35:00|6147.9|6137.9|6150.6|6140.6|6151.3|6141.3|6144.1|6134.1|216
1594132800000|2020-07-07 14:40:00|6150.8|6140.8|6146.3|6136.3|6154.1|6144.1|6146.3|6136.3|212
1594133100000|2020-07-07 14:45:00|6146|6136|6149.8|6139.8|6150|6140|6144.6|6134.6|169
1594133400000|2020-07-07 14:50:00|6149.5|6139.5|6157.5|6147.5|6157.6|6147.6|6148.5|6138.5|193
1594133700000|2020-07-07 14:55:00|6157.9|6147.9|6157|6147|6159.6|6149.6|6155.5|6145.5|169
1594134000000|2020-07-07 15:00:00|6157.3|6147.3|6151.9|6141.9|6159.6|6149.6|6148.9|6138.9|149
1594134300000|2020-07-07 15:05:00|6152.5|6142.5|6153|6143|6154|6144|6149|6139|90
1594134600000|2020-07-07 15:10:00|6153.3|6143.3|6158.4|6148.4|6159.3|6149.3|6153.3|6143.3|156
1594134900000|2020-07-07 15:15:00|6158.5|6148.5|6163|6153|6166.5|6156.5|6158.5|6148.5|117
1594135200000|2020-07-07 15:20:00|6163.1|6153.1|6175.8|6165.8|6176|6166|6163.1|6153.1|162
1594135500000|2020-07-07 15:25:00|6176.1|6166.1|6171.5|6161.5|6179.8|6169.8|6167.9|6157.9|232
1594135800000|2020-07-07 15:30:00|6171.9|6161.9|6172.8|6162.8|6173.8|6163.8|6166.5|6156.5|198
1594136100000|2020-07-07 15:35:00|6172.5|6162.5|6186|6176|6187.4|6177.4|6172.4|6162.4|212
1594136400000|2020-07-07 15:40:00|6186.1|6176.1|6188.4|6178.4|6192.1|6182.1|6181.9|6171.9|180
1594136700000|2020-07-07 15:45:00|6188.8|6178.8|6193.3|6183.3|6195|6185|6188.3|6178.3|153
1594137000000|2020-07-07 15:50:00|6193.5|6183.5|6198.6|6188.6|6199.4|6189.4|6188.8|6178.8|169
1594137300000|2020-07-07 15:55:00|6198.8|6188.8|6188.6|6178.6|6199.4|6189.4|6185|6175|218
1594137600000|2020-07-07 16:00:00|6188.9|6178.9|6186.6|6176.6|6192.9|6182.9|6186.6|6176.6|118
1594137900000|2020-07-07 16:05:00|6186.9|6176.9|6190|6180|6191.9|6181.9|6186.3|6176.3|135
1594138200000|2020-07-07 16:10:00|6189.8|6179.8|6187.3|6177.3|6191.4|6181.4|6186.4|6176.4|106
1594138500000|2020-07-07 16:15:00|6187|6177|6184.8|6174.8|6187.3|6177.3|6181.8|6171.8|109
1594138800000|2020-07-07 16:20:00|6184.6|6174.6|6186.3|6176.3|6188.1|6178.1|6184.3|6174.3|72
1594139100000|2020-07-07 16:25:00|6186.1|6176.1|6187.8|6177.8|6189.3|6179.3|6182.8|6172.8|129
1594139400000|2020-07-07 16:30:00|6187.5|6177.5|6191.1|6181.1|6193.5|6183.5|6186.5|6176.5|152
1594139700000|2020-07-07 16:35:00|6191.3|6181.3|6183|6173|6192.3|6182.3|6181.6|6171.6|124
1594140000000|2020-07-07 16:40:00|6182.9|6172.9|6185.8|6175.8|6187.6|6177.6|6182.3|6172.3|134
1594140300000|2020-07-07 16:45:00|6185.9|6175.9|6187|6177|6187|6177|6183|6173|74
1594140600000|2020-07-07 16:50:00|6187.4|6177.4|6184.8|6174.8|6189.3|6179.3|6184.5|6174.5|91
1594140900000|2020-07-07 16:55:00|6184.9|6174.9|6192.3|6182.3|6192.5|6182.5|6184.5|6174.5|128
1594166400000|2020-07-08 00:00:00|6181|6171|6189.6|6179.6|6189.6|6179.6|6181|6171|44
1594166700000|2020-07-08 00:05:00|6189.3|6179.3|6190.8|6180.8|6190.9|6180.9|6186.9|6176.9|32
1594167000000|2020-07-08 00:10:00|6191|6181|6191.1|6181.1|6192.5|6182.5|6190.9|6180.9|43
1594167300000|2020-07-08 00:15:00|6191.4|6181.4|6192.3|6182.3|6192.6|6182.6|6190|6180|40
1594167600000|2020-07-08 00:20:00|6192|6182|6192.3|6182.3|6193.1|6183.1|6191.8|6181.8|30
1594167900000|2020-07-08 00:25:00|6192|6182|6192.1|6182.1|6192.9|6182.9|6190.4|6180.4|27
1594168200000|2020-07-08 00:30:00|6192.5|6182.5|6191.9|6181.9|6194.4|6184.4|6191.9|6181.9|26
1594168500000|2020-07-08 00:35:00|6191.8|6181.8|6193.5|6183.5|6194.3|6184.3|6190.4|6180.4|47
1594168800000|2020-07-08 00:40:00|6194.8|6184.8|6195|6185|6195.8|6185.8|6194.3|6184.3|18
1594169100000|2020-07-08 00:45:00|6195.3|6185.3|6194.6|6184.6|6195.9|6185.9|6193.4|6183.4|33
1594169400000|2020-07-08 00:50:00|6194.9|6184.9|6189.5|6179.5|6195.5|6185.5|6189.5|6179.5|69
1594169700000|2020-07-08 00:55:00|6190|6180|6189.1|6179.1|6191|6181|6187.9|6177.9|44
1594170000000|2020-07-08 01:00:00|6188.3|6178.3|6182.8|6172.8|6191|6181|6182.8|6172.8|206
1594170300000|2020-07-08 01:05:00|6182.9|6172.9|6191.5|6181.5|6191.5|6181.5|6176.3|6166.3|128
1594170600000|2020-07-08 01:10:00|6191|6181|6188.1|6178.1|6192.1|6182.1|6187.3|6177.3|100
1594170900000|2020-07-08 01:15:00|6188.4|6178.4|6184.5|6174.5|6190|6180|6183|6173|113
1594171200000|2020-07-08 01:20:00|6184.8|6174.8|6182.9|6172.9|6185.5|6175.5|6182.3|6172.3|55
1594171500000|2020-07-08 01:25:00|6183.1|6173.1|6184.6|6174.6|6189.3|6179.3|6183.1|6173.1|70
1594171800000|2020-07-08 01:30:00|6184.4|6174.4|6193|6183|6194.1|6184.1|6184.3|6174.3|86
1594172100000|2020-07-08 01:35:00|6193.1|6183.1|6193|6183|6196|6186|6192.1|6182.1|85
1594172400000|2020-07-08 01:40:00|6193.3|6183.3|6193.4|6183.4|6197.8|6187.8|6193.3|6183.3|84
1594172700000|2020-07-08 01:45:00|6193.6|6183.6|6185.9|6175.9|6193.6|6183.6|6185.9|6175.9|106
1594173000000|2020-07-08 01:50:00|6186.3|6176.3|6190.6|6180.6|6192|6182|6186.3|6176.3|101
1594173300000|2020-07-08 01:55:00|6190.5|6180.5|6177.6|6167.6|6190.6|6180.6|6177.4|6167.4|107
1594173600000|2020-07-08 02:00:00|6177.3|6167.3|6178.8|6168.8|6179.3|6169.3|6173.6|6163.6|202
1594173900000|2020-07-08 02:05:00|6178.9|6168.9|6180|6170|6181.3|6171.3|6176.1|6166.1|105
1594174200000|2020-07-08 02:10:00|6180.3|6170.3|6182.4|6172.4|6183.3|6173.3|6180|6170|69
1594174500000|2020-07-08 02:15:00|6182.1|6172.1|6182.9|6172.9|6184.1|6174.1|6181.3|6171.3|80
1594174800000|2020-07-08 02:20:00|6183.1|6173.1|6183.8|6173.8|6185.1|6175.1|6182.6|6172.6|62
1594175100000|2020-07-08 02:25:00|6183.4|6173.4|6184.1|6174.1|6185.1|6175.1|6183.3|6173.3|48
1594175400000|2020-07-08 02:30:00|6183.9|6173.9|6185|6175|6185.9|6175.9|6180.4|6170.4|89
1594175700000|2020-07-08 02:35:00|6184.8|6174.8|6190.5|6180.5|6190.9|6180.9|6184.5|6174.5|82
1594176000000|2020-07-08 02:40:00|6190|6180|6191.5|6181.5|6191.5|6181.5|6187.5|6177.5|66
1594176300000|2020-07-08 02:45:00|6191.3|6181.3|6195|6185|6197.5|6187.5|6191.3|6181.3|90
1594176600000|2020-07-08 02:50:00|6195.4|6185.4|6200.5|6190.5|6201.4|6191.4|6194.8|6184.8|39
1594176900000|2020-07-08 02:55:00|6200.6|6190.6|6202.5|6192.5|6202.5|6192.5|6197.9|6187.9|86
1594177200000|2020-07-08 03:00:00|6202.3|6192.3|6202.1|6192.1|6202.6|6192.6|6199.1|6189.1|99
1594177500000|2020-07-08 03:05:00|6202.3|6192.3|6201.6|6191.6|6202.5|6192.5|6200.5|6190.5|45
1594177800000|2020-07-08 03:10:00|6201.9|6191.9|6201.4|6191.4|6202.9|6192.9|6201.4|6191.4|48
1594178100000|2020-07-08 03:15:00|6201.1|6191.1|6196.8|6186.8|6201.1|6191.1|6196.8|6186.8|80
1594178400000|2020-07-08 03:20:00|6197|6187|6197.6|6187.6|6198.8|6188.8|6196.4|6186.4|55
1594178700000|2020-07-08 03:25:00|6197.5|6187.5|6194.9|6184.9|6197.5|6187.5|6194.6|6184.6|38
1594179000000|2020-07-08 03:30:00|6195|6185|6196.8|6186.8|6198.1|6188.1|6195|6185|43
1594179300000|2020-07-08 03:35:00|6197.1|6187.1|6197.1|6187.1|6197.5|6187.5|6196.4|6186.4|35
1594179600000|2020-07-08 03:40:00|6196.9|6186.9|6198.4|6188.4|6198.4|6188.4|6196.4|6186.4|47
1594179900000|2020-07-08 03:45:00|6198.3|6188.3|6194.6|6184.6|6198.3|6188.3|6194.3|6184.3|34
1594180200000|2020-07-08 03:50:00|6194.3|6184.3|6196.3|6186.3|6196.6|6186.6|6194.3|6184.3|36
1594180500000|2020-07-08 03:55:00|6196.4|6186.4|6197.4|6187.4|6197.4|6187.4|6196.1|6186.1|26
1594180800000|2020-07-08 04:00:00|6197.1|6187.1|6195.5|6185.5|6197.6|6187.6|6195.4|6185.4|17
1594181100000|2020-07-08 04:05:00|6195.4|6185.4|6195.8|6185.8|6196.1|6186.1|6193.8|6183.8|17
1594181400000|2020-07-08 04:10:00|6195.5|6185.5|6194|6184|6195.5|6185.5|6193.5|6183.5|28
1594181700000|2020-07-08 04:15:00|6193.5|6183.5|6195.3|6185.3|6195.3|6185.3|6193.4|6183.4|29
1594182000000|2020-07-08 04:20:00|6195|6185|6195|6185|6195.5|6185.5|6194.6|6184.6|11
1594182300000|2020-07-08 04:25:00|6194.9|6184.9|6194.8|6184.8|6195.3|6185.3|6193.8|6183.8|11
1594182600000|2020-07-08 04:30:00|6194.4|6184.4|6188.8|6178.8|6194.4|6184.4|6188.4|6178.4|44
1594182900000|2020-07-08 04:35:00|6189|6179|6184.5|6174.5|6189.3|6179.3|6183.9|6173.9|52
1594183200000|2020-07-08 04:40:00|6184.8|6174.8|6188|6178|6188|6178|6184.8|6174.8|23
1594183500000|2020-07-08 04:45:00|6187.8|6177.8|6187.8|6177.8|6188.1|6178.1|6187.5|6177.5|9
1594183800000|2020-07-08 04:50:00|6187.5|6177.5|6186.5|6176.5|6187.5|6177.5|6185.5|6175.5|28
1594184100000|2020-07-08 04:55:00|6186.8|6176.8|6187.8|6177.8|6189|6179|6186.8|6176.8|23
1594184400000|2020-07-08 05:00:00|6188|6178|6189.6|6179.6|6190.8|6180.8|6187.8|6177.8|50
1594184700000|2020-07-08 05:05:00|6190.3|6180.3|6193|6183|6194.1|6184.1|6190.3|6180.3|54
1594185000000|2020-07-08 05:10:00|6193.3|6183.3|6191.8|6181.8|6193.3|6183.3|6191.3|6181.3|46
1594185300000|2020-07-08 05:15:00|6192|6182|6191.5|6181.5|6193.3|6183.3|6190|6180|50
1594185600000|2020-07-08 05:20:00|6191.3|6181.3|6187.3|6177.3|6191.5|6181.5|6187.3|6177.3|31
1594185900000|2020-07-08 05:25:00|6186.9|6176.9|6182.6|6172.6|6187|6177|6182|6172|64
1594186200000|2020-07-08 05:30:00|6182.3|6172.3|6187.8|6177.8|6188.3|6178.3|6182.3|6172.3|116
1594186500000|2020-07-08 05:35:00|6187.5|6177.5|6193.8|6183.8|6194.3|6184.3|6186.6|6176.6|92
1594186800000|2020-07-08 05:40:00|6193.5|6183.5|6194.3|6184.3|6194.3|6184.3|6192|6182|71
1594187100000|2020-07-08 05:45:00|6194|6184|6194.8|6184.8|6194.8|6184.8|6190|6180|88
1594187400000|2020-07-08 05:50:00|6194.9|6184.9|6194.5|6184.5|6197.3|6187.3|6193.8|6183.8|68
1594187700000|2020-07-08 05:55:00|6194.8|6184.8|6197.5|6187.5|6198|6188|6193.8|6183.8|85
1594188000000|2020-07-08 06:00:00|6197.3|6187.3|6195.1|6185.1|6198.5|6188.5|6194.9|6184.9|81
1594188300000|2020-07-08 06:05:00|6195.4|6185.4|6195.1|6185.1|6197|6187|6194.5|6184.5|102
1594188600000|2020-07-08 06:10:00|6195.4|6185.4|6194.3|6184.3|6197|6187|6191.3|6181.3|100
1594188900000|2020-07-08 06:15:00|6194|6184|6198|6188|6198|6188|6194|6184|107
1594189200000|2020-07-08 06:20:00|6197.9|6187.9|6207.3|6197.3|6209.3|6199.3|6194|6184|196
1594189500000|2020-07-08 06:25:00|6207|6197|6210.4|6200.4|6213.9|6203.9|6205.9|6195.9|249
1594189800000|2020-07-08 06:30:00|6210.1|6200.1|6203.8|6193.8|6213.3|6203.3|6203.3|6193.3|202
1594190100000|2020-07-08 06:35:00|6203.6|6193.6|6211.3|6201.3|6211.3|6201.3|6203.4|6193.4|157
1594190400000|2020-07-08 06:40:00|6210.9|6200.9|6205.3|6195.3|6212|6202|6203.3|6193.3|197
1594190700000|2020-07-08 06:45:00|6205.6|6195.6|6200.9|6190.9|6206|6196|6200.4|6190.4|120
1594191000000|2020-07-08 06:50:00|6200.6|6190.6|6200.3|6190.3|6202.1|6192.1|6198.4|6188.4|134
1594191300000|2020-07-08 06:55:00|6200.4|6190.4|6194.8|6184.8|6201.1|6191.1|6192.9|6182.9|209
1594191600000|2020-07-08 07:00:00|6198.4|6188.4|6185|6175|6199|6189|6183.8|6173.8|323
1594191900000|2020-07-08 07:05:00|6185.3|6175.3|6192.9|6182.9|6195.4|6185.4|6185|6175|148
1594192200000|2020-07-08 07:10:00|6193.1|6183.1|6199.6|6189.6|6202|6192|6191.4|6181.4|124
1594192500000|2020-07-08 07:15:00|6199.4|6189.4|6203.4|6193.4|6204.6|6194.6|6195.5|6185.5|127
1594192800000|2020-07-08 07:20:00|6203.6|6193.6|6203.4|6193.4|6205.3|6195.3|6201.3|6191.3|174
1594193100000|2020-07-08 07:25:00|6203.5|6193.5|6204.3|6194.3|6205.4|6195.4|6203|6193|184
1594193400000|2020-07-08 07:30:00|6204.5|6194.5|6206.6|6196.6|6206.9|6196.9|6202.9|6192.9|140
1594193700000|2020-07-08 07:35:00|6206.4|6196.4|6221.3|6211.3|6222.3|6212.3|6206|6196|177
1594194000000|2020-07-08 07:40:00|6221.1|6211.1|6224|6214|6224|6214|6217.5|6207.5|134
1594194300000|2020-07-08 07:45:00|6224.3|6214.3|6224.3|6214.3|6225.1|6215.1|6221.1|6211.1|83
1594194600000|2020-07-08 07:50:00|6224.1|6214.1|6223.6|6213.6|6226.4|6216.4|6221|6211|95
1594194900000|2020-07-08 07:55:00|6223.9|6213.9|6227.4|6217.4|6228.3|6218.3|6223.6|6213.6|81
1594195200000|2020-07-08 08:00:00|6227.6|6217.6|6227.8|6217.8|6228.4|6218.4|6225|6215|94
1594195500000|2020-07-08 08:05:00|6227.6|6217.6|6221.8|6211.8|6227.6|6217.6|6220.5|6210.5|94
1594195800000|2020-07-08 08:10:00|6221.6|6211.6|6221.3|6211.3|6226.4|6216.4|6219.5|6209.5|95
1594196100000|2020-07-08 08:15:00|6221.1|6211.1|6217.1|6207.1|6221.3|6211.3|6215.6|6205.6|111
1594196400000|2020-07-08 08:20:00|6216.9|6206.9|6213.6|6203.6|6217.4|6207.4|6212.9|6202.9|107
1594196700000|2020-07-08 08:25:00|6213.8|6203.8|6210.5|6200.5|6215.6|6205.6|6210.5|6200.5|115
1594197000000|2020-07-08 08:30:00|6210.8|6200.8|6208.3|6198.3|6211.3|6201.3|6204.4|6194.4|181
1594197300000|2020-07-08 08:35:00|6208.4|6198.4|6212.3|6202.3|6221.1|6211.1|6208.4|6198.4|257
1594197600000|2020-07-08 08:40:00|6212.1|6202.1|6212.1|6202.1|6215.9|6205.9|6212|6202|149
1594197900000|2020-07-08 08:45:00|6212|6202|6212.8|6202.8|6215.4|6205.4|6209.6|6199.6|79
1594198200000|2020-07-08 08:50:00|6212.9|6202.9|6209.8|6199.8|6214.3|6204.3|6208.6|6198.6|119
1594198500000|2020-07-08 08:55:00|6209.9|6199.9|6209.5|6199.5|6210.5|6200.5|6205.5|6195.5|91
1594198800000|2020-07-08 09:00:00|6209.6|6199.6|6206.3|6196.3|6210.3|6200.3|6205.3|6195.3|141
1594199100000|2020-07-08 09:05:00|6206.9|6196.9|6204.6|6194.6|6208|6198|6202.8|6192.8|110
1594199400000|2020-07-08 09:10:00|6204.4|6194.4|6194.6|6184.6|6204.9|6194.9|6193.4|6183.4|144
1594199700000|2020-07-08 09:15:00|6194.4|6184.4|6190.3|6180.3|6195.6|6185.6|6189|6179|186
1594200000000|2020-07-08 09:20:00|6190|6180|6193.1|6183.1|6195.1|6185.1|6189|6179|119
1594200300000|2020-07-08 09:25:00|6192.9|6182.9|6197.3|6187.3|6197.5|6187.5|6191.4|6181.4|115
1594200600000|2020-07-08 09:30:00|6197|6187|6201.4|6191.4|6201.4|6191.4|6195.8|6185.8|85
1594200900000|2020-07-08 09:35:00|6201.6|6191.6|6200.9|6190.9|6204.1|6194.1|6199.9|6189.9|72
1594201200000|2020-07-08 09:40:00|6200.6|6190.6|6196.4|6186.4|6201.8|6191.8|6195.9|6185.9|125
1594201500000|2020-07-08 09:45:00|6196.5|6186.5|6200.8|6190.8|6202.3|6192.3|6196.5|6186.5|70
1594201800000|2020-07-08 09:50:00|6200.5|6190.5|6197.8|6187.8|6202|6192|6196.9|6186.9|68
1594202100000|2020-07-08 09:55:00|6197.6|6187.6|6199.1|6189.1|6199.5|6189.5|6196.5|6186.5|72
1594202400000|2020-07-08 10:00:00|6198.9|6188.9|6198|6188|6198.9|6188.9|6195.9|6185.9|27
1594202700000|2020-07-08 10:05:00|6197.8|6187.8|6200.5|6190.5|6200.5|6190.5|6197.3|6187.3|40
1594203000000|2020-07-08 10:10:00|6200.9|6190.9|6199.3|6189.3|6201.3|6191.3|6197.4|6187.4|50
1594203300000|2020-07-08 10:15:00|6199.8|6189.8|6207|6197|6207.4|6197.4|6199.8|6189.8|56
1594203600000|2020-07-08 10:20:00|6206.9|6196.9|6200.6|6190.6|6206.9|6196.9|6200|6190|48
1594203900000|2020-07-08 10:25:00|6200.3|6190.3|6204.8|6194.8|6204.9|6194.9|6199.9|6189.9|81
1594204200000|2020-07-08 10:30:00|6204.6|6194.6|6203.5|6193.5|6205.6|6195.6|6202.8|6192.8|65
1594204500000|2020-07-08 10:35:00|6203.6|6193.6|6201.4|6191.4|6205.6|6195.6|6200.4|6190.4|70
1594204800000|2020-07-08 10:40:00|6201.5|6191.5|6202.4|6192.4|6204|6194|6201.5|6191.5|72
1594205100000|2020-07-08 10:45:00|6202.6|6192.6|6200.9|6190.9|6204|6194|6200.3|6190.3|64
1594205400000|2020-07-08 10:50:00|6200.8|6190.8|6203.5|6193.5|6204.4|6194.4|6200.5|6190.5|60
1594205700000|2020-07-08 10:55:00|6203.3|6193.3|6203.5|6193.5|6203.5|6193.5|6201.5|6191.5|25
1594206000000|2020-07-08 11:00:00|6203.3|6193.3|6210.6|6200.6|6211.5|6201.5|6202.3|6192.3|67
1594206300000|2020-07-08 11:05:00|6210.5|6200.5|6213.3|6203.3|6213.4|6203.4|6208.9|6198.9|61
1594206600000|2020-07-08 11:10:00|6213.1|6203.1|6216|6206|6217.5|6207.5|6212.4|6202.4|62
1594206900000|2020-07-08 11:15:00|6216.3|6206.3|6215.8|6205.8|6217.5|6207.5|6212.4|6202.4|66
1594207200000|2020-07-08 11:20:00|6215.9|6205.9|6214.4|6204.4|6219.4|6209.4|6214.4|6204.4|75
1594207500000|2020-07-08 11:25:00|6214.6|6204.6|6210.6|6200.6|6215|6205|6210.6|6200.6|105
1594207800000|2020-07-08 11:30:00|6210.9|6200.9|6201.5|6191.5|6211|6201|6198.6|6188.6|314
1594208100000|2020-07-08 11:35:00|6201.8|6191.8|6202.6|6192.6|6207|6197|6201.5|6191.5|146
1594208400000|2020-07-08 11:40:00|6202.9|6192.9|6208.5|6198.5|6208.5|6198.5|6201.4|6191.4|108
1594208700000|2020-07-08 11:45:00|6208.8|6198.8|6203.9|6193.9|6209.4|6199.4|6203.5|6193.5|73
1594209000000|2020-07-08 11:50:00|6204|6194|6208.8|6198.8|6209.5|6199.5|6204|6194|62
1594209300000|2020-07-08 11:55:00|6208.6|6198.6|6205.5|6195.5|6208.6|6198.6|6204.4|6194.4|77
1594209600000|2020-07-08 12:00:00|6205.8|6195.8|6204|6194|6206|6196|6203.4|6193.4|72
1594209900000|2020-07-08 12:05:00|6204.1|6194.1|6204.4|6194.4|6204.6|6194.6|6203.4|6193.4|54
1594210200000|2020-07-08 12:10:00|6204.1|6194.1|6204.6|6194.6|6206.9|6196.9|6202.5|6192.5|69
1594210500000|2020-07-08 12:15:00|6204.1|6194.1|6200.1|6190.1|6205.6|6195.6|6199.8|6189.8|104
1594210800000|2020-07-08 12:20:00|6200|6190|6205.8|6195.8|6206.4|6196.4|6199.6|6189.6|92
1594211100000|2020-07-08 12:25:00|6206|6196|6206.6|6196.6|6208|6198|6205|6195|108
1594211400000|2020-07-08 12:30:00|6206.8|6196.8|6207.9|6197.9|6208.9|6198.9|6206.5|6196.5|53
1594211700000|2020-07-08 12:35:00|6207.8|6197.8|6201.9|6191.9|6207.8|6197.8|6201.4|6191.4|77
1594212000000|2020-07-08 12:40:00|6201.1|6191.1|6200.3|6190.3|6203.6|6193.6|6199.3|6189.3|68
1594212300000|2020-07-08 12:45:00|6200.1|6190.1|6203.3|6193.3|6203.6|6193.6|6198.5|6188.5|74
1594212600000|2020-07-08 12:50:00|6203.4|6193.4|6206.3|6196.3|6206.3|6196.3|6202.5|6192.5|45
1594212900000|2020-07-08 12:55:00|6206.4|6196.4|6213.1|6203.1|6213.3|6203.3|6206.4|6196.4|49
1594213200000|2020-07-08 13:00:00|6212.9|6202.9|6222.4|6212.4|6224.3|6214.3|6212.6|6202.6|262
1594213500000|2020-07-08 13:05:00|6222.6|6212.6|6225.9|6215.9|6228.6|6218.6|6220|6210|203
1594213800000|2020-07-08 13:10:00|6226.1|6216.1|6226.9|6216.9|6231.6|6221.6|6225.9|6215.9|188
1594214100000|2020-07-08 13:15:00|6227.1|6217.1|6227.6|6217.6|6230.9|6220.9|6226.6|6216.6|143
1594214400000|2020-07-08 13:20:00|6227.5|6217.5|6228.6|6218.6|6230.1|6220.1|6226.9|6216.9|133
1594214700000|2020-07-08 13:25:00|6228.8|6218.8|6231.4|6221.4|6232.5|6222.5|6228.8|6218.8|133
1594215000000|2020-07-08 13:30:00|6231.1|6221.1|6237.9|6227.9|6238.4|6228.4|6227.1|6217.1|286
1594215300000|2020-07-08 13:35:00|6238.1|6228.1|6235.4|6225.4|6238.6|6228.6|6234.9|6224.9|346
1594215600000|2020-07-08 13:40:00|6235.1|6225.1|6237.6|6227.6|6238.6|6228.6|6233.4|6223.4|205
1594215900000|2020-07-08 13:45:00|6237.9|6227.9|6236.9|6226.9|6238.6|6228.6|6233.5|6223.5|210
1594216200000|2020-07-08 13:50:00|6236.4|6226.4|6237.4|6227.4|6238.6|6228.6|6233.5|6223.5|162
1594216500000|2020-07-08 13:55:00|6236.9|6226.9|6233.4|6223.4|6238.1|6228.1|6231.6|6221.6|158
1594216800000|2020-07-08 14:00:00|6233.6|6223.6|6231.6|6221.6|6234.8|6224.8|6230.4|6220.4|173
1594217100000|2020-07-08 14:05:00|6231.9|6221.9|6237|6227|6237.6|6227.6|6231.9|6221.9|139
1594217400000|2020-07-08 14:10:00|6236.9|6226.9|6238|6228|6241.5|6231.5|6235.1|6225.1|186
1594217700000|2020-07-08 14:15:00|6237.9|6227.9|6237.9|6227.9|6239.8|6229.8|6231.9|6221.9|234
1594218000000|2020-07-08 14:20:00|6237.4|6227.4|6239.3|6229.3|6240.9|6230.9|6237|6227|161
1594218300000|2020-07-08 14:25:00|6239.1|6229.1|6237.3|6227.3|6241.1|6231.1|6234.1|6224.1|196
1594218600000|2020-07-08 14:30:00|6236.6|6226.6|6239|6229|6239.4|6229.4|6234.9|6224.9|168
1594218900000|2020-07-08 14:35:00|6238.9|6228.9|6244.8|6234.8|6244.9|6234.9|6238.5|6228.5|174
1594219200000|2020-07-08 14:40:00|6245|6235|6245.6|6235.6|6247.9|6237.9|6245|6235|189
1594219500000|2020-07-08 14:45:00|6245.9|6235.9|6247.1|6237.1|6247.6|6237.6|6244.9|6234.9|122
1594219800000|2020-07-08 14:50:00|6246.9|6236.9|6240.6|6230.6|6246.9|6236.9|6238.1|6228.1|98
1594220100000|2020-07-08 14:55:00|6240.8|6230.8|6243|6233|6245.6|6235.6|6239.4|6229.4|216
1594220400000|2020-07-08 15:00:00|6243.1|6233.1|6241.4|6231.4|6244.4|6234.4|6238.8|6228.8|247
1594220700000|2020-07-08 15:05:00|6241|6231|6237.9|6227.9|6242.1|6232.1|6234.6|6224.6|170
1594221000000|2020-07-08 15:10:00|6237.8|6227.8|6240.5|6230.5|6240.9|6230.9|6236.4|6226.4|131
1594221300000|2020-07-08 15:15:00|6240.6|6230.6|6225.6|6215.6|6241.1|6231.1|6225.6|6215.6|205
1594221600000|2020-07-08 15:20:00|6225.4|6215.4|6219.1|6209.1|6225.4|6215.4|6211.1|6201.1|331
1594221900000|2020-07-08 15:25:00|6219.4|6209.4|6223.5|6213.5|6224.5|6214.5|6216.8|6206.8|256
1594222200000|2020-07-08 15:30:00|6223.9|6213.9|6231.4|6221.4|6232.4|6222.4|6223.3|6213.3|191
1594222500000|2020-07-08 15:35:00|6231.6|6221.6|6230.5|6220.5|6234.1|6224.1|6228.9|6218.9|118
1594222800000|2020-07-08 15:40:00|6230.1|6220.1|6236.4|6226.4|6236.4|6226.4|6230.1|6220.1|147
1594223100000|2020-07-08 15:45:00|6236.6|6226.6|6235.9|6225.9|6239.4|6229.4|6234.1|6224.1|224
1594223400000|2020-07-08 15:50:00|6235.8|6225.8|6237.9|6227.9|6239.6|6229.6|6233.6|6223.6|103
1594223700000|2020-07-08 15:55:00|6238|6228|6241.8|6231.8|6242.5|6232.5|6234.1|6224.1|132
1594224000000|2020-07-08 16:00:00|6241.9|6231.9|6241.4|6231.4|6242.9|6232.9|6239.9|6229.9|89
1594224300000|2020-07-08 16:05:00|6241.1|6231.1|6244.4|6234.4|6244.6|6234.6|6240.4|6230.4|100
1594224600000|2020-07-08 16:10:00|6244.6|6234.6|6245.5|6235.5|6246.6|6236.6|6244.4|6234.4|87
1594224900000|2020-07-08 16:15:00|6245.4|6235.4|6247.6|6237.6|6248.6|6238.6|6245.4|6235.4|103
1594225200000|2020-07-08 16:20:00|6247.4|6237.4|6247.6|6237.6|6248.6|6238.6|6245.9|6235.9|50
1594225500000|2020-07-08 16:25:00|6247.9|6237.9|6247|6237|6249.3|6239.3|6243.8|6233.8|74
1594225800000|2020-07-08 16:30:00|6247.3|6237.3|6248.9|6238.9|6249.6|6239.6|6247.1|6237.1|123
1594226100000|2020-07-08 16:35:00|6248.6|6238.6|6248.6|6238.6|6249.6|6239.6|6247.6|6237.6|127
1594226400000|2020-07-08 16:40:00|6249.1|6239.1|6248.9|6238.9|6249.4|6239.4|6246.4|6236.4|75
1594226700000|2020-07-08 16:45:00|6249.4|6239.4|6249|6239|6250.6|6240.6|6248.5|6238.5|78
1594227000000|2020-07-08 16:50:00|6249.3|6239.3|6251.9|6241.9|6252.5|6242.5|6248.1|6238.1|135
1594227300000|2020-07-08 16:55:00|6252.1|6242.1|6251.6|6241.6|6252.6|6242.6|6250.9|6240.9|125
1594252800000|2020-07-09 00:00:00|6252.1|6242.1|6253.5|6243.5|6254.3|6244.3|6251.8|6241.8|39
1594253100000|2020-07-09 00:05:00|6253.8|6243.8|6253.9|6243.9|6254.1|6244.1|6253.1|6243.1|46
1594253400000|2020-07-09 00:10:00|6253.6|6243.6|6256.4|6246.4|6258.5|6248.5|6253.6|6243.6|48
1594253700000|2020-07-09 00:15:00|6256.1|6246.1|6255.4|6245.4|6256.1|6246.1|6254.4|6244.4|17
1594254000000|2020-07-09 00:20:00|6255.3|6245.3|6255.3|6245.3|6256.6|6246.6|6255|6245|19
1594254300000|2020-07-09 00:25:00|6255.6|6245.6|6256.5|6246.5|6256.5|6246.5|6254.6|6244.6|17
1594254600000|2020-07-09 00:30:00|6256.9|6246.9|6257.4|6247.4|6257.6|6247.6|6256.9|6246.9|11
1594254900000|2020-07-09 00:35:00|6257.1|6247.1|6256.3|6246.3|6257.9|6247.9|6256.1|6246.1|30
1594255200000|2020-07-09 00:40:00|6256.1|6246.1|6256.3|6246.3|6257.5|6247.5|6256.1|6246.1|26
1594255500000|2020-07-09 00:45:00|6256.5|6246.5|6257.1|6247.1|6257.4|6247.4|6255.5|6245.5|19
1594255800000|2020-07-09 00:50:00|6257.4|6247.4|6257.4|6247.4|6258.3|6248.3|6256.4|6246.4|23
1594256100000|2020-07-09 00:55:00|6257.6|6247.6|6260.4|6250.4|6261.1|6251.1|6257.6|6247.6|26
1594256400000|2020-07-09 01:00:00|6260.5|6250.5|6266|6256|6270.6|6260.6|6260.5|6250.5|251
1594256700000|2020-07-09 01:05:00|6265.8|6255.8|6258.4|6248.4|6267.6|6257.6|6255.9|6245.9|169
1594257000000|2020-07-09 01:10:00|6258.6|6248.6|6268.4|6258.4|6268.6|6258.6|6257.9|6247.9|182
1594257300000|2020-07-09 01:15:00|6268.5|6258.5|6267.6|6257.6|6268.5|6258.5|6263.6|6253.6|133
1594257600000|2020-07-09 01:20:00|6268.1|6258.1|6291.9|6281.9|6291.9|6281.9|6268.1|6258.1|220
1594257900000|2020-07-09 01:25:00|6291.8|6281.8|6288.4|6278.4|6292.9|6282.9|6282.4|6272.4|218
1594258200000|2020-07-09 01:30:00|6288.1|6278.1|6288.8|6278.8|6288.8|6278.8|6278.4|6268.4|190
1594258500000|2020-07-09 01:35:00|6288.4|6278.4|6287.9|6277.9|6292.1|6282.1|6286.1|6276.1|166
1594258800000|2020-07-09 01:40:00|6288.1|6278.1|6287.5|6277.5|6289.5|6279.5|6286.9|6276.9|100
1594259100000|2020-07-09 01:45:00|6287.6|6277.6|6287.9|6277.9|6289|6279|6285.1|6275.1|152
1594259400000|2020-07-09 01:50:00|6287.6|6277.6|6291.4|6281.4|6293.1|6283.1|6286.9|6276.9|139
1594259700000|2020-07-09 01:55:00|6291.1|6281.1|6288.9|6278.9|6292.9|6282.9|6288.9|6278.9|123
1594260000000|2020-07-09 02:00:00|6288.8|6278.8|6292.3|6282.3|6292.3|6282.3|6287|6277|85
1594260300000|2020-07-09 02:05:00|6292.4|6282.4|6290.6|6280.6|6293.4|6283.4|6289.6|6279.6|83
1594260600000|2020-07-09 02:10:00|6290.4|6280.4|6305.6|6295.6|6305.6|6295.6|6290.3|6280.3|218
1594260900000|2020-07-09 02:15:00|6305.4|6295.4|6302.1|6292.1|6305.6|6295.6|6302.1|6292.1|48
1594261200000|2020-07-09 02:20:00|6302.6|6292.6|6302.9|6292.9|6304.3|6294.3|6299.8|6289.8|60
1594261500000|2020-07-09 02:25:00|6302.6|6292.6|6306.1|6296.1|6307.3|6297.3|6302.4|6292.4|63
1594261800000|2020-07-09 02:30:00|6305.9|6295.9|6295.5|6285.5|6307.9|6297.9|6295.1|6285.1|150
1594262100000|2020-07-09 02:35:00|6295.8|6285.8|6308.6|6298.6|6308.6|6298.6|6293.4|6283.4|113
1594262400000|2020-07-09 02:40:00|6308.9|6298.9|6312|6302|6313.8|6303.8|6307.5|6297.5|218
1594262700000|2020-07-09 02:45:00|6312.3|6302.3|6316.8|6306.8|6318.1|6308.1|6302.8|6292.8|259
1594263000000|2020-07-09 02:50:00|6316.9|6306.9|6310.8|6300.8|6322|6312|6307.9|6297.9|224
1594263300000|2020-07-09 02:55:00|6310.5|6300.5|6307.4|6297.4|6314.3|6304.3|6306.6|6296.6|137
1594263600000|2020-07-09 03:00:00|6306|6296|6306.1|6296.1|6309.3|6299.3|6300.8|6290.8|136
1594263900000|2020-07-09 03:05:00|6305.9|6295.9|6304.8|6294.8|6308.6|6298.6|6304.1|6294.1|84
1594264200000|2020-07-09 03:10:00|6304.9|6294.9|6305.5|6295.5|6307.1|6297.1|6304.8|6294.8|50
1594264500000|2020-07-09 03:15:00|6306.1|6296.1|6312.1|6302.1|6312.1|6302.1|6305.5|6295.5|76
1594264800000|2020-07-09 03:20:00|6312.4|6302.4|6312.1|6302.1|6313|6303|6309|6299|133
1594265100000|2020-07-09 03:25:00|6311.9|6301.9|6311.5|6301.5|6313.4|6303.4|6309.9|6299.9|107
1594265400000|2020-07-09 03:30:00|6311.8|6301.8|6309.8|6299.8|6313|6303|6309.3|6299.3|59
1594265700000|2020-07-09 03:35:00|6310|6300|6310.9|6300.9|6311|6301|6308|6298|39
1594266000000|2020-07-09 03:40:00|6310.8|6300.8|6309.8|6299.8|6311.1|6301.1|6309.1|6299.1|9
1594266300000|2020-07-09 03:45:00|6310.1|6300.1|6316.6|6306.6|6317.6|6307.6|6310.1|6300.1|103
1594266600000|2020-07-09 03:50:00|6317.1|6307.1|6324.8|6314.8|6327.3|6317.3|6316.3|6306.3|106
1594266900000|2020-07-09 03:55:00|6324.6|6314.6|6326.5|6316.5|6326.9|6316.9|6321.5|6311.5|43
1594267200000|2020-07-09 04:00:00|6326.4|6316.4|6325.8|6315.8|6335.1|6325.1|6325.6|6315.6|75
1594267500000|2020-07-09 04:05:00|6325.5|6315.5|6326.5|6316.5|6328.8|6318.8|6325.4|6315.4|53
1594267800000|2020-07-09 04:10:00|6326.3|6316.3|6328.9|6318.9|6330.8|6320.8|6326.3|6316.3|55
1594268100000|2020-07-09 04:15:00|6329.4|6319.4|6330|6320|6336|6326|6329.4|6319.4|93
1594268400000|2020-07-09 04:20:00|6330.1|6320.1|6328.8|6318.8|6330.1|6320.1|6327.1|6317.1|40
1594268700000|2020-07-09 04:25:00|6329|6319|6328.5|6318.5|6330.3|6320.3|6327.1|6317.1|48
1594269000000|2020-07-09 04:30:00|6328.6|6318.6|6325|6315|6328.6|6318.6|6325|6315|36
1594269300000|2020-07-09 04:35:00|6325.3|6315.3|6326.6|6316.6|6327.3|6317.3|6323.6|6313.6|33
1594269600000|2020-07-09 04:40:00|6326.5|6316.5|6325|6315|6326.5|6316.5|6323.5|6313.5|26
1594269900000|2020-07-09 04:45:00|6325.1|6315.1|6324.1|6314.1|6325.1|6315.1|6324|6314|26
1594270200000|2020-07-09 04:50:00|6323.8|6313.8|6321.4|6311.4|6324.4|6314.4|6321.1|6311.1|46
1594270500000|2020-07-09 04:55:00|6321.6|6311.6|6323.5|6313.5|6323.5|6313.5|6320.6|6310.6|67
1594270800000|2020-07-09 05:00:00|6323.3|6313.3|6320.5|6310.5|6323.9|6313.9|6318.5|6308.5|103
1594271100000|2020-07-09 05:05:00|6320.3|6310.3|6319.6|6309.6|6320.8|6310.8|6318.6|6308.6|47
1594271400000|2020-07-09 05:10:00|6319.9|6309.9|6323.8|6313.8|6323.8|6313.8|6318.5|6308.5|59
1594271700000|2020-07-09 05:15:00|6324.3|6314.3|6322.8|6312.8|6324.4|6314.4|6322.4|6312.4|80
1594272000000|2020-07-09 05:20:00|6322.9|6312.9|6319.8|6309.8|6322.9|6312.9|6319.8|6309.8|39
1594272300000|2020-07-09 05:25:00|6320|6310|6320.5|6310.5|6322.8|6312.8|6318.5|6308.5|67
1594272600000|2020-07-09 05:30:00|6320.8|6310.8|6320.8|6310.8|6328.4|6318.4|6320.1|6310.1|210
1594272900000|2020-07-09 05:35:00|6320.9|6310.9|6328.9|6318.9|6329.9|6319.9|6320.9|6310.9|145
1594273200000|2020-07-09 05:40:00|6328.3|6318.3|6329.9|6319.9|6335.1|6325.1|6327.5|6317.5|171
1594273500000|2020-07-09 05:45:00|6329.8|6319.8|6321.4|6311.4|6329.8|6319.8|6320.9|6310.9|166
1594273800000|2020-07-09 05:50:00|6321.6|6311.6|6318.8|6308.8|6321.8|6311.8|6316.4|6306.4|237
1594274100000|2020-07-09 05:55:00|6319.1|6309.1|6326.3|6316.3|6327.3|6317.3|6317.5|6307.5|159
1594274400000|2020-07-09 06:00:00|6326|6316|6329|6319|6329|6319|6321.1|6311.1|167
1594274700000|2020-07-09 06:05:00|6328.8|6318.8|6327.1|6317.1|6331.4|6321.4|6327.1|6317.1|103
1594275000000|2020-07-09 06:10:00|6327.4|6317.4|6325.5|6315.5|6329.6|6319.6|6324|6314|129
1594275300000|2020-07-09 06:15:00|6325.6|6315.6|6324.1|6314.1|6327.9|6317.9|6320.9|6310.9|138
1594275600000|2020-07-09 06:20:00|6324.4|6314.4|6322.9|6312.9|6326.8|6316.8|6320.1|6310.1|120
1594275900000|2020-07-09 06:25:00|6323.6|6313.6|6320.8|6310.8|6325.3|6315.3|6320|6310|118
1594276200000|2020-07-09 06:30:00|6320.6|6310.6|6327.8|6317.8|6329.4|6319.4|6320.4|6310.4|160
1594276500000|2020-07-09 06:35:00|6327.6|6317.6|6332.1|6322.1|6333.9|6323.9|6325.9|6315.9|122
1594276800000|2020-07-09 06:40:00|6331.9|6321.9|6331.3|6321.3|6333.8|6323.8|6329.5|6319.5|103
1594277100000|2020-07-09 06:45:00|6331.6|6321.6|6334.9|6324.9|6336.3|6326.3|6330.6|6320.6|116
1594277400000|2020-07-09 06:50:00|6335.1|6325.1|6328.9|6318.9|6335.3|6325.3|6327.4|6317.4|156
1594277700000|2020-07-09 06:55:00|6328.6|6318.6|6326.6|6316.6|6328.8|6318.8|6324.1|6314.1|164
1594278000000|2020-07-09 07:00:00|6327.4|6317.4|6325.6|6315.6|6331.9|6321.9|6325.3|6315.3|183
1594278300000|2020-07-09 07:05:00|6325.4|6315.4|6314.8|6304.8|6325.6|6315.6|6314.4|6304.4|257
1594278600000|2020-07-09 07:10:00|6314.4|6304.4|6312.6|6302.6|6319.6|6309.6|6311.6|6301.6|201
1594278900000|2020-07-09 07:15:00|6312.9|6302.9|6315.1|6305.1|6316.1|6306.1|6307.4|6297.4|194
1594279200000|2020-07-09 07:20:00|6315.3|6305.3|6310.5|6300.5|6316.1|6306.1|6307.4|6297.4|163
1594279500000|2020-07-09 07:25:00|6310.6|6300.6|6316.5|6306.5|6316.6|6306.6|6310.6|6300.6|150
1594279800000|2020-07-09 07:30:00|6316.4|6306.4|6302.4|6292.4|6320.6|6310.6|6302.4|6292.4|240
1594280100000|2020-07-09 07:35:00|6302.6|6292.6|6306.9|6296.9|6306.9|6296.9|6298.6|6288.6|193
1594280400000|2020-07-09 07:40:00|6307|6297|6301.8|6291.8|6307|6297|6299.9|6289.9|52
1594280700000|2020-07-09 07:45:00|6301.4|6291.4|6301|6291|6302.8|6292.8|6299.8|6289.8|107
1594281000000|2020-07-09 07:50:00|6301.3|6291.3|6306.3|6296.3|6307.4|6297.4|6301.3|6291.3|115
1594281300000|2020-07-09 07:55:00|6305.5|6295.5|6311.4|6301.4|6315.5|6305.5|6304.5|6294.5|93
1594281600000|2020-07-09 08:00:00|6311.6|6301.6|6320.5|6310.5|6321.6|6311.6|6311.1|6301.1|141
1594281900000|2020-07-09 08:05:00|6320.8|6310.8|6331.1|6321.1|6331.6|6321.6|6318.4|6308.4|139
1594282200000|2020-07-09 08:10:00|6330.8|6320.8|6327.1|6317.1|6337.6|6327.6|6327.1|6317.1|167
1594282500000|2020-07-09 08:15:00|6326.9|6316.9|6331.9|6321.9|6333.4|6323.4|6326.9|6316.9|122
1594282800000|2020-07-09 08:20:00|6331.8|6321.8|6344.6|6334.6|6344.6|6334.6|6331.1|6321.1|144
1594283100000|2020-07-09 08:25:00|6344.8|6334.8|6342.6|6332.6|6344.8|6334.8|6337.9|6327.9|92
1594283400000|2020-07-09 08:30:00|6342.4|6332.4|6338.6|6328.6|6345.9|6335.9|6337.9|6327.9|181
1594283700000|2020-07-09 08:35:00|6339.5|6329.5|6353.4|6343.4|6353.6|6343.6|6339.5|6329.5|141
1594284000000|2020-07-09 08:40:00|6353.1|6343.1|6363.1|6353.1|6365|6355|6352.1|6342.1|170
1594284300000|2020-07-09 08:45:00|6363.4|6353.4|6355.9|6345.9|6365.1|6355.1|6354|6344|153
1594284600000|2020-07-09 08:50:00|6356.8|6346.8|6361.8|6351.8|6363.4|6353.4|6356.8|6346.8|104
1594284900000|2020-07-09 08:55:00|6361.9|6351.9|6358.6|6348.6|6362.8|6352.8|6357.9|6347.9|77
1594285200000|2020-07-09 09:00:00|6358.4|6348.4|6357.6|6347.6|6363.9|6353.9|6357.6|6347.6|103
1594285500000|2020-07-09 09:05:00|6357.3|6347.3|6356.1|6346.1|6358.4|6348.4|6352.3|6342.3|126
1594285800000|2020-07-09 09:10:00|6355.9|6345.9|6357.4|6347.4|6357.9|6347.9|6355.4|6345.4|59
1594286100000|2020-07-09 09:15:00|6357.1|6347.1|6356.9|6346.9|6357.6|6347.6|6355.6|6345.6|63
1594286400000|2020-07-09 09:20:00|6357|6347|6349.4|6339.4|6357.6|6347.6|6339.4|6329.4|182
1594286700000|2020-07-09 09:25:00|6349|6339|6352.9|6342.9|6354.4|6344.4|6349|6339|129
1594287000000|2020-07-09 09:30:00|6352.6|6342.6|6350.9|6340.9|6352.6|6342.6|6348.4|6338.4|77
1594287300000|2020-07-09 09:35:00|6350.8|6340.8|6352.9|6342.9|6353.1|6343.1|6350.6|6340.6|43
1594287600000|2020-07-09 09:40:00|6354.1|6344.1|6355.6|6345.6|6355.6|6345.6|6351.9|6341.9|53
1594287900000|2020-07-09 09:45:00|6355.9|6345.9|6358.3|6348.3|6360.1|6350.1|6354.9|6344.9|92
1594288200000|2020-07-09 09:50:00|6358.5|6348.5|6356.9|6346.9|6360.6|6350.6|6355.9|6345.9|95
1594288500000|2020-07-09 09:55:00|6356.3|6346.3|6353.4|6343.4|6356.4|6346.4|6352.4|6342.4|91
1594288800000|2020-07-09 10:00:00|6353.1|6343.1|6355.9|6345.9|6355.9|6345.9|6353|6343|25
1594289100000|2020-07-09 10:05:00|6355.5|6345.5|6353.4|6343.4|6357.9|6347.9|6353.4|6343.4|39
1594289400000|2020-07-09 10:10:00|6353.9|6343.9|6353.1|6343.1|6355.6|6345.6|6353|6343|58
1594289700000|2020-07-09 10:15:00|6353.4|6343.4|6353.4|6343.4|6354.9|6344.9|6353.1|6343.1|22
1594290000000|2020-07-09 10:20:00|6353.3|6343.3|6349.4|6339.4|6353.6|6343.6|6347.3|6337.3|93
1594290300000|2020-07-09 10:25:00|6349.5|6339.5|6350.9|6340.9|6353.8|6343.8|6349.5|6339.5|45
1594290600000|2020-07-09 10:30:00|6350.8|6340.8|6351.1|6341.1|6351.6|6341.6|6346.4|6336.4|74
1594290900000|2020-07-09 10:35:00|6351.4|6341.4|6353.5|6343.5|6353.5|6343.5|6350.6|6340.6|23
1594291200000|2020-07-09 10:40:00|6353.8|6343.8|6351.4|6341.4|6355.8|6345.8|6350.6|6340.6|47
1594291500000|2020-07-09 10:45:00|6350.8|6340.8|6352.4|6342.4|6353.8|6343.8|6348.9|6338.9|44
1594291800000|2020-07-09 10:50:00|6352.1|6342.1|6350|6340|6352.1|6342.1|6349.4|6339.4|43
1594292100000|2020-07-09 10:55:00|6350.3|6340.3|6348.5|6338.5|6352.5|6342.5|6346.8|6336.8|91
1594292400000|2020-07-09 11:00:00|6348.6|6338.6|6349.3|6339.3|6350.9|6340.9|6348.1|6338.1|41
1594292700000|2020-07-09 11:05:00|6349.6|6339.6|6352.3|6342.3|6352.6|6342.6|6349|6339|55
1594293000000|2020-07-09 11:10:00|6352.5|6342.5|6348.1|6338.1|6352.5|6342.5|6346.4|6336.4|58
1594293300000|2020-07-09 11:15:00|6347.9|6337.9|6346.6|6336.6|6349.5|6339.5|6344.5|6334.5|59
1594293600000|2020-07-09 11:20:00|6346.8|6336.8|6345.1|6335.1|6347|6337|6339.5|6329.5|125
1594293900000|2020-07-09 11:25:00|6345.6|6335.6|6348|6338|6351.9|6341.9|6345.5|6335.5|107
1594294200000|2020-07-09 11:30:00|6348.3|6338.3|6343.9|6333.9|6349.9|6339.9|6341.6|6331.6|205
1594294500000|2020-07-09 11:35:00|6344.4|6334.4|6344.6|6334.6|6349.4|6339.4|6342.4|6332.4|151
1594294800000|2020-07-09 11:40:00|6345.4|6335.4|6347.1|6337.1|6349.5|6339.5|6345.4|6335.4|105
1594295100000|2020-07-09 11:45:00|6346.9|6336.9|6344.9|6334.9|6346.9|6336.9|6341.9|6331.9|73
1594295400000|2020-07-09 11:50:00|6345.1|6335.1|6343.9|6333.9|6346.4|6336.4|6343.3|6333.3|80
1594295700000|2020-07-09 11:55:00|6344|6334|6346.1|6336.1|6348.9|6338.9|6344|6334|77
1594296000000|2020-07-09 12:00:00|6346.4|6336.4|6343.6|6333.6|6347.9|6337.9|6343.4|6333.4|85
1594296300000|2020-07-09 12:05:00|6343.9|6333.9|6346.4|6336.4|6351.3|6341.3|6343.6|6333.6|87
1594296600000|2020-07-09 12:10:00|6346.5|6336.5|6342.5|6332.5|6348.6|6338.6|6341.4|6331.4|135
1594296900000|2020-07-09 12:15:00|6342.1|6332.1|6349.1|6339.1|6349.6|6339.6|6341.9|6331.9|122
1594297200000|2020-07-09 12:20:00|6349.3|6339.3|6341.6|6331.6|6351.5|6341.5|6340.9|6330.9|185
1594297500000|2020-07-09 12:25:00|6341.9|6331.9|6342.4|6332.4|6344.4|6334.4|6337.9|6327.9|122
1594297800000|2020-07-09 12:30:00|6342.9|6332.9|6342.9|6332.9|6346.5|6336.5|6340.4|6330.4|136
1594298100000|2020-07-09 12:35:00|6343.1|6333.1|6343.6|6333.6|6349.9|6339.9|6343.1|6333.1|198
1594298400000|2020-07-09 12:40:00|6343.9|6333.9|6344.6|6334.6|6347.1|6337.1|6342.9|6332.9|135
1594298700000|2020-07-09 12:45:00|6344.5|6334.5|6346.8|6336.8|6349.1|6339.1|6341.4|6331.4|131
1594299000000|2020-07-09 12:50:00|6346.6|6336.6|6344.1|6334.1|6346.9|6336.9|6342.1|6332.1|106
1594299300000|2020-07-09 12:55:00|6344.4|6334.4|6346.3|6336.3|6348.5|6338.5|6344.4|6334.4|88
1594299600000|2020-07-09 13:00:00|6346.5|6336.5|6331.4|6321.4|6346.5|6336.5|6331.4|6321.4|304
1594299900000|2020-07-09 13:05:00|6331.5|6321.5|6337.4|6327.4|6341.6|6331.6|6328.9|6318.9|215
1594300200000|2020-07-09 13:10:00|6337.1|6327.1|6333.4|6323.4|6341.4|6331.4|6333.4|6323.4|165
1594300500000|2020-07-09 13:15:00|6333.1|6323.1|6332|6322|6333.1|6323.1|6326.6|6316.6|168
1594300800000|2020-07-09 13:20:00|6331.6|6321.6|6337.8|6327.8|6338.1|6328.1|6329.6|6319.6|163
1594301100000|2020-07-09 13:25:00|6338.1|6328.1|6341.9|6331.9|6343.9|6333.9|6335.4|6325.4|189
1594301400000|2020-07-09 13:30:00|6342.1|6332.1|6341.9|6331.9|6343.9|6333.9|6337.8|6327.8|291
1594301700000|2020-07-09 13:35:00|6341.6|6331.6|6329.6|6319.6|6341.6|6331.6|6326.8|6316.8|343
1594302000000|2020-07-09 13:40:00|6329.9|6319.9|6329.1|6319.1|6333.9|6323.9|6328.6|6318.6|178
1594302300000|2020-07-09 13:45:00|6328.9|6318.9|6331.6|6321.6|6336.1|6326.1|6326.8|6316.8|200
1594302600000|2020-07-09 13:50:00|6331.9|6321.9|6331.1|6321.1|6334.6|6324.6|6330.4|6320.4|147
1594302900000|2020-07-09 13:55:00|6330.9|6320.9|6342.6|6332.6|6343.9|6333.9|6330.9|6320.9|180
1594303200000|2020-07-09 14:00:00|6343.1|6333.1|6344.4|6334.4|6344.5|6334.5|6339|6329|162
1594303500000|2020-07-09 14:05:00|6344.6|6334.6|6338.1|6328.1|6344.6|6334.6|6337.9|6327.9|91
1594303800000|2020-07-09 14:10:00|6338.3|6328.3|6325.3|6315.3|6341.1|6331.1|6325.1|6315.1|306
1594304100000|2020-07-09 14:15:00|6325|6315|6311.6|6301.6|6325|6315|6308.6|6298.6|470
1594304400000|2020-07-09 14:20:00|6311.5|6301.5|6311.8|6301.8|6316.6|6306.6|6307.5|6297.5|314
1594304700000|2020-07-09 14:25:00|6312|6302|6323.1|6313.1|6323.6|6313.6|6311.8|6301.8|239
1594305000000|2020-07-09 14:30:00|6322.9|6312.9|6325.4|6315.4|6326.1|6316.1|6320.9|6310.9|243
1594305300000|2020-07-09 14:35:00|6325.6|6315.6|6307.9|6297.9|6326.9|6316.9|6306.4|6296.4|453
1594305600000|2020-07-09 14:40:00|6307.4|6297.4|6287.1|6277.1|6307.9|6297.9|6287.1|6277.1|447
1594305900000|2020-07-09 14:45:00|6286.6|6276.6|6282.9|6272.9|6295.6|6285.6|6280.1|6270.1|457
1594306200000|2020-07-09 14:50:00|6282.8|6272.8|6300.6|6290.6|6303.3|6293.3|6280.4|6270.4|464
1594306500000|2020-07-09 14:55:00|6300.4|6290.4|6284.9|6274.9|6300.9|6290.9|6283.6|6273.6|548
1594306800000|2020-07-09 15:00:00|6284.6|6274.6|6276.5|6266.5|6292.4|6282.4|6275.9|6265.9|489
1594307100000|2020-07-09 15:05:00|6276.4|6266.4|6284.4|6274.4|6284.9|6274.9|6266.5|6256.5|538
1594307400000|2020-07-09 15:10:00|6284.3|6274.3|6297.1|6287.1|6297.6|6287.6|6284.3|6274.3|419
1594307700000|2020-07-09 15:15:00|6296.9|6286.9|6279.9|6269.9|6300.6|6290.6|6277.3|6267.3|362
1594308000000|2020-07-09 15:20:00|6280|6270|6299.1|6289.1|6300.4|6290.4|6279.1|6269.1|339
1594308300000|2020-07-09 15:25:00|6298.9|6288.9|6303.4|6293.4|6304.5|6294.5|6293.8|6283.8|370
1594308600000|2020-07-09 15:30:00|6303.3|6293.3|6303.3|6293.3|6307.9|6297.9|6297.9|6287.9|314
1594308900000|2020-07-09 15:35:00|6303.1|6293.1|6308.4|6298.4|6314.4|6304.4|6302.4|6292.4|254
1594309200000|2020-07-09 15:40:00|6308.6|6298.6|6302|6292|6309.6|6299.6|6300.6|6290.6|262
1594309500000|2020-07-09 15:45:00|6301.6|6291.6|6302.4|6292.4|6309.6|6299.6|6299|6289|283
1594309800000|2020-07-09 15:50:00|6302.6|6292.6|6302|6292|6304.5|6294.5|6299.3|6289.3|143
1594310100000|2020-07-09 15:55:00|6301.9|6291.9|6296.4|6286.4|6304.3|6294.3|6296.1|6286.1|99
1594310400000|2020-07-09 16:00:00|6296.1|6286.1|6301.9|6291.9|6302.1|6292.1|6287.5|6277.5|309
1594310700000|2020-07-09 16:05:00|6302.1|6292.1|6302.6|6292.6|6304.4|6294.4|6301.9|6291.9|151
1594311000000|2020-07-09 16:10:00|6303.9|6293.9|6296.5|6286.5|6304.3|6294.3|6295.6|6285.6|111
1594311300000|2020-07-09 16:15:00|6296.6|6286.6|6291.9|6281.9|6297.6|6287.6|6287.1|6277.1|208
1594311600000|2020-07-09 16:20:00|6293|6283|6290.9|6280.9|6294.1|6284.1|6287.4|6277.4|124
1594311900000|2020-07-09 16:25:00|6291.1|6281.1|6283.9|6273.9|6291.4|6281.4|6282.6|6272.6|180
1594312200000|2020-07-09 16:30:00|6283.4|6273.4|6281.9|6271.9|6287.4|6277.4|6279|6269|195
1594312500000|2020-07-09 16:35:00|6281.6|6271.6|6283.8|6273.8|6286.4|6276.4|6280.1|6270.1|216
1594312800000|2020-07-09 16:40:00|6283.9|6273.9|6287.3|6277.3|6291.4|6281.4|6283.8|6273.8|171
1594313100000|2020-07-09 16:45:00|6287|6277|6291.3|6281.3|6292.6|6282.6|6284.6|6274.6|205
1594313400000|2020-07-09 16:50:00|6290.9|6280.9|6288.9|6278.9|6294.6|6284.6|6288.8|6278.8|176
1594313700000|2020-07-09 16:55:00|6289.1|6279.1|6292.6|6282.6|6294.9|6284.9|6287.4|6277.4|161
1594339200000|2020-07-10 00:00:00|6307.6|6297.6|6308.3|6298.3|6308.8|6298.8|6306.9|6296.9|17
1594339500000|2020-07-10 00:05:00|6308.9|6298.9|6306.9|6296.9|6308.9|6298.9|6306.1|6296.1|28
1594339800000|2020-07-10 00:10:00|6307.3|6297.3|6306.9|6296.9|6307.3|6297.3|6306.1|6296.1|20
1594340100000|2020-07-10 00:15:00|6307.1|6297.1|6308|6298|6309.5|6299.5|6307.1|6297.1|24
1594340400000|2020-07-10 00:20:00|6308.1|6298.1|6307.6|6297.6|6308.9|6298.9|6307.6|6297.6|21
1594340700000|2020-07-10 00:25:00|6307.9|6297.9|6308|6298|6309.9|6299.9|6307.9|6297.9|27
1594341000000|2020-07-10 00:30:00|6308.3|6298.3|6308.1|6298.1|6309.5|6299.5|6306.4|6296.4|28
1594341300000|2020-07-10 00:35:00|6307.8|6297.8|6307.3|6297.3|6307.8|6297.8|6307.1|6297.1|8
1594341600000|2020-07-10 00:40:00|6307.5|6297.5|6304|6294|6309.3|6299.3|6303.6|6293.6|45
1594341900000|2020-07-10 00:45:00|6303.6|6293.6|6298.1|6288.1|6304|6294|6296.8|6286.8|102
1594342200000|2020-07-10 00:50:00|6297.9|6287.9|6288.9|6278.9|6297.9|6287.9|6287.3|6277.3|175
1594342500000|2020-07-10 00:55:00|6289|6279|6292.8|6282.8|6295.9|6285.9|6289|6279|82
1594342800000|2020-07-10 01:00:00|6291.9|6281.9|6301.9|6291.9|6302.9|6292.9|6286.6|6276.6|248
1594343100000|2020-07-10 01:05:00|6302|6292|6297.1|6287.1|6306|6296|6296|6286|243
1594343400000|2020-07-10 01:10:00|6297.4|6287.4|6298|6288|6301.1|6291.1|6294|6284|160
1594343700000|2020-07-10 01:15:00|6297.9|6287.9|6300.4|6290.4|6308.4|6298.4|6297.6|6287.6|229
1594344000000|2020-07-10 01:20:00|6300.6|6290.6|6294.6|6284.6|6301.6|6291.6|6289.8|6279.8|159
1594344300000|2020-07-10 01:25:00|6294.9|6284.9|6295.5|6285.5|6301.4|6291.4|6292.6|6282.6|163
1594344600000|2020-07-10 01:30:00|6295.8|6285.8|6301.8|6291.8|6302.6|6292.6|6290.9|6280.9|197
1594344900000|2020-07-10 01:35:00|6301.5|6291.5|6300.6|6290.6|6307.5|6297.5|6298.8|6288.8|126
1594345200000|2020-07-10 01:40:00|6300.8|6290.8|6300.4|6290.4|6304.8|6294.8|6297|6287|151
1594345500000|2020-07-10 01:45:00|6300.1|6290.1|6302.3|6292.3|6303|6293|6296.4|6286.4|158
1594345800000|2020-07-10 01:50:00|6302.4|6292.4|6306.5|6296.5|6307.5|6297.5|6301.6|6291.6|113
1594346100000|2020-07-10 01:55:00|6306.4|6296.4|6307.3|6297.3|6312.8|6302.8|6306.4|6296.4|97
1594346400000|2020-07-10 02:00:00|6307|6297|6305.5|6295.5|6307|6297|6303.5|6293.5|88
1594346700000|2020-07-10 02:05:00|6305.8|6295.8|6304.3|6294.3|6309.5|6299.5|6303.4|6293.4|132
1594347000000|2020-07-10 02:10:00|6304.1|6294.1|6302.4|6292.4|6309.6|6299.6|6301.4|6291.4|157
1594347300000|2020-07-10 02:15:00|6302.6|6292.6|6304.8|6294.8|6307.5|6297.5|6302.6|6292.6|62
1594347600000|2020-07-10 02:20:00|6304.6|6294.6|6301.5|6291.5|6304.8|6294.8|6301.4|6291.4|50
1594347900000|2020-07-10 02:25:00|6301.6|6291.6|6297.1|6287.1|6303.5|6293.5|6297.1|6287.1|75
1594348200000|2020-07-10 02:30:00|6297.4|6287.4|6298.1|6288.1|6302.3|6292.3|6297.4|6287.4|139
1594348500000|2020-07-10 02:35:00|6297.6|6287.6|6297.6|6287.6|6298.1|6288.1|6296.1|6286.1|78
1594348800000|2020-07-10 02:40:00|6297.9|6287.9|6292.4|6282.4|6298.1|6288.1|6291.6|6281.6|122
1594349100000|2020-07-10 02:45:00|6292.3|6282.3|6295.3|6285.3|6296.3|6286.3|6292.3|6282.3|133
1594349400000|2020-07-10 02:50:00|6295.5|6285.5|6297.6|6287.6|6297.6|6287.6|6294.8|6284.8|66
1594349700000|2020-07-10 02:55:00|6297.5|6287.5|6298|6288|6300|6290|6295.6|6285.6|78
1594350000000|2020-07-10 03:00:00|6298.3|6288.3|6298|6288|6302.6|6292.6|6297.3|6287.3|71
1594350300000|2020-07-10 03:05:00|6297.9|6287.9|6300.4|6290.4|6300.4|6290.4|6297.4|6287.4|46
1594350600000|2020-07-10 03:10:00|6300.6|6290.6|6297.6|6287.6|6301|6291|6296.9|6286.9|67
1594350900000|2020-07-10 03:15:00|6297.8|6287.8|6296.1|6286.1|6301|6291|6295.6|6285.6|82
1594351200000|2020-07-10 03:20:00|6295.9|6285.9|6299.4|6289.4|6300.3|6290.3|6295.5|6285.5|88
1594351500000|2020-07-10 03:25:00|6299.6|6289.6|6300.3|6290.3|6301.1|6291.1|6299.1|6289.1|57
1594351800000|2020-07-10 03:30:00|6300.8|6290.8|6300.1|6290.1|6301|6291|6300.1|6290.1|19
1594352100000|2020-07-10 03:35:00|6299.9|6289.9|6300.8|6290.8|6300.8|6290.8|6298.9|6288.9|29
1594352400000|2020-07-10 03:40:00|6300.5|6290.5|6299.6|6289.6|6300.5|6290.5|6299.4|6289.4|15
1594352700000|2020-07-10 03:45:00|6300|6290|6304.3|6294.3|6304.3|6294.3|6300|6290|31
1594353000000|2020-07-10 03:50:00|6304|6294|6303.1|6293.1|6304.1|6294.1|6303.1|6293.1|21
1594353300000|2020-07-10 03:55:00|6303.4|6293.4|6303.6|6293.6|6303.9|6293.9|6302.8|6292.8|27
1594353600000|2020-07-10 04:00:00|6303.8|6293.8|6303.8|6293.8|6304.8|6294.8|6303.6|6293.6|12
1594353900000|2020-07-10 04:05:00|6303.4|6293.4|6302.9|6292.9|6303.4|6293.4|6301.8|6291.8|14
1594354200000|2020-07-10 04:10:00|6303.1|6293.1|6302.9|6292.9|6303.1|6293.1|6302.4|6292.4|23
1594354500000|2020-07-10 04:15:00|6303.1|6293.1|6301.5|6291.5|6303.1|6293.1|6301.3|6291.3|21
1594354800000|2020-07-10 04:20:00|6301.6|6291.6|6300.3|6290.3|6302.4|6292.4|6300.1|6290.1|42
1594355100000|2020-07-10 04:25:00|6300.5|6290.5|6299.9|6289.9|6300.6|6290.6|6298.8|6288.8|27
1594355400000|2020-07-10 04:30:00|6299.5|6289.5|6300.4|6290.4|6300.5|6290.5|6299.1|6289.1|20
1594355700000|2020-07-10 04:35:00|6300.1|6290.1|6299.6|6289.6|6300.6|6290.6|6299.6|6289.6|23
1594356000000|2020-07-10 04:40:00|6299.5|6289.5|6298.8|6288.8|6299.5|6289.5|6298.8|6288.8|18
1594356300000|2020-07-10 04:45:00|6298.9|6288.9|6298.6|6288.6|6299.5|6289.5|6298.6|6288.6|32
1594356600000|2020-07-10 04:50:00|6298.5|6288.5|6296.9|6286.9|6298.6|6288.6|6296.6|6286.6|21
1594356900000|2020-07-10 04:55:00|6296.6|6286.6|6295.9|6285.9|6296.9|6286.9|6295.9|6285.9|16
1594357200000|2020-07-10 05:00:00|6295.8|6285.8|6287.6|6277.6|6295.9|6285.9|6287.6|6277.6|82
1594357500000|2020-07-10 05:05:00|6287.4|6277.4|6286.5|6276.5|6291.1|6281.1|6285.5|6275.5|62
1594357800000|2020-07-10 05:10:00|6286.6|6276.6|6278.6|6268.6|6287.6|6277.6|6278.5|6268.5|101
1594358100000|2020-07-10 05:15:00|6278.5|6268.5|6273.8|6263.8|6278.6|6268.6|6272.8|6262.8|98
1594358400000|2020-07-10 05:20:00|6273.9|6263.9|6276|6266|6279.6|6269.6|6273.9|6263.9|77
1594358700000|2020-07-10 05:25:00|6276.3|6266.3|6275.5|6265.5|6279.4|6269.4|6274.9|6264.9|63
1594359000000|2020-07-10 05:30:00|6275.4|6265.4|6275.4|6265.4|6277.5|6267.5|6268.4|6258.4|273
1594359300000|2020-07-10 05:35:00|6275.5|6265.5|6260.5|6250.5|6275.5|6265.5|6258.4|6248.4|248
1594359600000|2020-07-10 05:40:00|6260.3|6250.3|6267.6|6257.6|6267.8|6257.8|6258.6|6248.6|149
1594359900000|2020-07-10 05:45:00|6267.9|6257.9|6270.3|6260.3|6272.6|6262.6|6267.9|6257.9|162
1594360200000|2020-07-10 05:50:00|6270.5|6260.5|6269.4|6259.4|6271.1|6261.1|6267|6257|110
1594360500000|2020-07-10 05:55:00|6269.3|6259.3|6271.4|6261.4|6272|6262|6266.5|6256.5|83
1594360800000|2020-07-10 06:00:00|6271.1|6261.1|6280.8|6270.8|6282.4|6272.4|6271.1|6261.1|154
1594361100000|2020-07-10 06:05:00|6280.3|6270.3|6281.1|6271.1|6281.6|6271.6|6277|6267|96
1594361400000|2020-07-10 06:10:00|6280.9|6270.9|6276.4|6266.4|6281.6|6271.6|6276|6266|98
1594361700000|2020-07-10 06:15:00|6276.6|6266.6|6271.6|6261.6|6279|6269|6270.9|6260.9|118
1594362000000|2020-07-10 06:20:00|6271.4|6261.4|6278.1|6268.1|6279.3|6269.3|6271.1|6261.1|125
1594362300000|2020-07-10 06:25:00|6278.5|6268.5|6281.9|6271.9|6283.1|6273.1|6278.5|6268.5|117
1594362600000|2020-07-10 06:30:00|6281.8|6271.8|6279.4|6269.4|6282.4|6272.4|6277.6|6267.6|160
1594362900000|2020-07-10 06:35:00|6279.6|6269.6|6281.8|6271.8|6282.6|6272.6|6277.1|6267.1|148
1594363200000|2020-07-10 06:40:00|6281.6|6271.6|6278|6268|6282.5|6272.5|6275.3|6265.3|190
1594363500000|2020-07-10 06:45:00|6278.3|6268.3|6274.5|6264.5|6281.3|6271.3|6273.4|6263.4|149
1594363800000|2020-07-10 06:50:00|6274.1|6264.1|6276.4|6266.4|6276.4|6266.4|6270.9|6260.9|82
1594364100000|2020-07-10 06:55:00|6276.6|6266.6|6281.1|6271.1|6282.4|6272.4|6276.1|6266.1|156
1594364400000|2020-07-10 07:00:00|6281.5|6271.5|6273.6|6263.6|6284.9|6274.9|6272.6|6262.6|288
1594364700000|2020-07-10 07:05:00|6274.6|6264.6|6276.1|6266.1|6279.4|6269.4|6272.5|6262.5|239
1594365000000|2020-07-10 07:10:00|6276.6|6266.6|6278.4|6268.4|6281.1|6271.1|6274.9|6264.9|242
1594365300000|2020-07-10 07:15:00|6278.1|6268.1|6280.6|6270.6|6282.4|6272.4|6276.6|6266.6|252
1594365600000|2020-07-10 07:20:00|6280.8|6270.8|6279|6269|6282|6272|6277.5|6267.5|176
1594365900000|2020-07-10 07:25:00|6279.1|6269.1|6288.5|6278.5|6289.1|6279.1|6279|6269|163
1594366200000|2020-07-10 07:30:00|6288.8|6278.8|6297.1|6287.1|6305.9|6295.9|6288.8|6278.8|278
1594366500000|2020-07-10 07:35:00|6297.4|6287.4|6297.4|6287.4|6302.6|6292.6|6297.4|6287.4|145
1594366800000|2020-07-10 07:40:00|6297.6|6287.6|6301.4|6291.4|6305.4|6295.4|6297.1|6287.1|154
1594367100000|2020-07-10 07:45:00|6301.5|6291.5|6300|6290|6301.6|6291.6|6298.1|6288.1|88
1594367400000|2020-07-10 07:50:00|6299.8|6289.8|6300.6|6290.6|6303.6|6293.6|6299.1|6289.1|113
1594367700000|2020-07-10 07:55:00|6300.4|6290.4|6300.1|6290.1|6302|6292|6296.9|6286.9|121
1594368000000|2020-07-10 08:00:00|6300.6|6290.6|6309.1|6299.1|6312.9|6302.9|6298.3|6288.3|326
1594368300000|2020-07-10 08:05:00|6309.4|6299.4|6313.1|6303.1|6314.1|6304.1|6306.8|6296.8|177
1594368600000|2020-07-10 08:10:00|6313|6303|6326.9|6316.9|6328.4|6318.4|6311.9|6301.9|216
1594368900000|2020-07-10 08:15:00|6326.6|6316.6|6326.1|6316.1|6336.1|6326.1|6326.1|6316.1|287
1594369200000|2020-07-10 08:20:00|6326.5|6316.5|6337.6|6327.6|6337.6|6327.6|6325.9|6315.9|157
1594369500000|2020-07-10 08:25:00|6337.4|6327.4|6334.6|6324.6|6337.6|6327.6|6334.6|6324.6|161
1594369800000|2020-07-10 08:30:00|6334.9|6324.9|6331.6|6321.6|6337.9|6327.9|6329.8|6319.8|198
1594370100000|2020-07-10 08:35:00|6330.9|6320.9|6326.6|6316.6|6331.6|6321.6|6325.9|6315.9|148
1594370400000|2020-07-10 08:40:00|6326.4|6316.4|6327.6|6317.6|6327.8|6317.8|6325.1|6315.1|127
1594370700000|2020-07-10 08:45:00|6328.5|6318.5|6320.6|6310.6|6330.9|6320.9|6318.4|6308.4|176
1594371000000|2020-07-10 08:50:00|6320.1|6310.1|6313.4|6303.4|6322.4|6312.4|6313.1|6303.1|214
1594371300000|2020-07-10 08:55:00|6313.8|6303.8|6316.6|6306.6|6318.6|6308.6|6313.4|6303.4|127
1594371600000|2020-07-10 09:00:00|6316.9|6306.9|6323|6313|6323|6313|6316.6|6306.6|147
1594371900000|2020-07-10 09:05:00|6323.1|6313.1|6320.5|6310.5|6330.4|6320.4|6320.5|6310.5|205
1594372200000|2020-07-10 09:10:00|6320.9|6310.9|6318.4|6308.4|6320.9|6310.9|6317.1|6307.1|191
1594372500000|2020-07-10 09:15:00|6318.8|6308.8|6313.9|6303.9|6320.9|6310.9|6313.9|6303.9|162
1594372800000|2020-07-10 09:20:00|6313.6|6303.6|6317.3|6307.3|6319.3|6309.3|6310.1|6300.1|241
1594373100000|2020-07-10 09:25:00|6317|6307|6316.6|6306.6|6319.9|6309.9|6313.4|6303.4|175
1594373400000|2020-07-10 09:30:00|6316.5|6306.5|6323.6|6313.6|6323.9|6313.9|6315.9|6305.9|175
1594373700000|2020-07-10 09:35:00|6323.9|6313.9|6324.4|6314.4|6326.5|6316.5|6320.6|6310.6|129
1594374000000|2020-07-10 09:40:00|6324.6|6314.6|6321|6311|6327|6317|6321|6311|141
1594374300000|2020-07-10 09:45:00|6321.1|6311.1|6320.6|6310.6|6324.9|6314.9|6320.6|6310.6|134
1594374600000|2020-07-10 09:50:00|6320.8|6310.8|6324.9|6314.9|6325.8|6315.8|6320.8|6310.8|99
1594374900000|2020-07-10 09:55:00|6325|6315|6323.9|6313.9|6325.3|6315.3|6322|6312|92
1594375200000|2020-07-10 10:00:00|6324.3|6314.3|6324.3|6314.3|6327.6|6317.6|6322.4|6312.4|121
1594375500000|2020-07-10 10:05:00|6324.5|6314.5|6324.3|6314.3|6325.1|6315.1|6321.4|6311.4|107
1594375800000|2020-07-10 10:10:00|6324.5|6314.5|6323.6|6313.6|6329|6319|6323.3|6313.3|106
1594376100000|2020-07-10 10:15:00|6323.8|6313.8|6320.4|6310.4|6324|6314|6320.3|6310.3|94
1594376400000|2020-07-10 10:20:00|6320.5|6310.5|6323.4|6313.4|6323.6|6313.6|6319.4|6309.4|93
1594376700000|2020-07-10 10:25:00|6323|6313|6323|6313|6326.1|6316.1|6321.8|6311.8|74
1594377000000|2020-07-10 10:30:00|6322.9|6312.9|6324.4|6314.4|6326.9|6316.9|6321.9|6311.9|63
1594377300000|2020-07-10 10:35:00|6324.6|6314.6|6328|6318|6328.9|6318.9|6324.6|6314.6|64
1594377600000|2020-07-10 10:40:00|6328.1|6318.1|6327.4|6317.4|6331.4|6321.4|6327.1|6317.1|70
1594377900000|2020-07-10 10:45:00|6327.6|6317.6|6323.4|6313.4|6327.9|6317.9|6322.8|6312.8|73
1594378200000|2020-07-10 10:50:00|6323.8|6313.8|6323.9|6313.9|6324.6|6314.6|6322.4|6312.4|51
1594378500000|2020-07-10 10:55:00|6323.6|6313.6|6322.4|6312.4|6324.4|6314.4|6321.9|6311.9|60
1594378800000|2020-07-10 11:00:00|6322.6|6312.6|6326.1|6316.1|6328.1|6318.1|6322.6|6312.6|67
1594379100000|2020-07-10 11:05:00|6326.4|6316.4|6329.6|6319.6|6331.4|6321.4|6325.9|6315.9|105
1594379400000|2020-07-10 11:10:00|6329.9|6319.9|6331.4|6321.4|6331.6|6321.6|6329.9|6319.9|90
1594379700000|2020-07-10 11:15:00|6331.6|6321.6|6322.9|6312.9|6331.8|6321.8|6322.9|6312.9|91
1594380000000|2020-07-10 11:20:00|6323.1|6313.1|6328.8|6318.8|6331.1|6321.1|6323.1|6313.1|115
1594380300000|2020-07-10 11:25:00|6328.9|6318.9|6327.8|6317.8|6329.4|6319.4|6326.4|6316.4|73
1594380600000|2020-07-10 11:30:00|6328.1|6318.1|6325.9|6315.9|6328.9|6318.9|6320.6|6310.6|190
1594380900000|2020-07-10 11:35:00|6326|6316|6330|6320|6330.6|6320.6|6326|6316|160
1594381200000|2020-07-10 11:40:00|6329.9|6319.9|6330.6|6320.6|6330.9|6320.9|6327.9|6317.9|94
1594381500000|2020-07-10 11:45:00|6330.9|6320.9|6326.6|6316.6|6331.9|6321.9|6326.6|6316.6|82
1594381800000|2020-07-10 11:50:00|6326.9|6316.9|6328.4|6318.4|6330.5|6320.5|6326.6|6316.6|81
1594382100000|2020-07-10 11:55:00|6328.8|6318.8|6326.5|6316.5|6328.9|6318.9|6325.6|6315.6|74
1594382400000|2020-07-10 12:00:00|6326.8|6316.8|6330.9|6320.9|6331.8|6321.8|6324.4|6314.4|135
1594382700000|2020-07-10 12:05:00|6330.8|6320.8|6331|6321|6333.6|6323.6|6329.1|6319.1|123
1594383000000|2020-07-10 12:10:00|6330.9|6320.9|6325.3|6315.3|6330.9|6320.9|6320.4|6310.4|217
1594383300000|2020-07-10 12:15:00|6324.8|6314.8|6329.4|6319.4|6330.6|6320.6|6322.1|6312.1|150
1594383600000|2020-07-10 12:20:00|6329.1|6319.1|6322.9|6312.9|6329.4|6319.4|6321.6|6311.6|138
1594383900000|2020-07-10 12:25:00|6322.6|6312.6|6322.1|6312.1|6325.4|6315.4|6321.1|6311.1|100
1594384200000|2020-07-10 12:30:00|6322.4|6312.4|6328.9|6318.9|6329.6|6319.6|6322.4|6312.4|137
1594384500000|2020-07-10 12:35:00|6329.1|6319.1|6331.1|6321.1|6333.4|6323.4|6326.6|6316.6|228
1594384800000|2020-07-10 12:40:00|6331.4|6321.4|6330.4|6320.4|6335.6|6325.6|6327.9|6317.9|260
1594385100000|2020-07-10 12:45:00|6330.6|6320.6|6334.8|6324.8|6335.6|6325.6|6330.6|6320.6|220
1594385400000|2020-07-10 12:50:00|6334.6|6324.6|6333.6|6323.6|6336.4|6326.4|6331.1|6321.1|145
1594385700000|2020-07-10 12:55:00|6333.5|6323.5|6336.1|6326.1|6337.9|6327.9|6331.9|6321.9|108
1594386000000|2020-07-10 13:00:00|6336.3|6326.3|6355.6|6345.6|6357.8|6347.8|6335.1|6325.1|530
1594386300000|2020-07-10 13:05:00|6355.8|6345.8|6360.9|6350.9|6365.5|6355.5|6354.8|6344.8|441
1594386600000|2020-07-10 13:10:00|6361.1|6351.1|6368.4|6358.4|6372.9|6362.9|6359.9|6349.9|420
1594386900000|2020-07-10 13:15:00|6367.9|6357.9|6362.9|6352.9|6372.1|6362.1|6362.1|6352.1|287
1594387200000|2020-07-10 13:20:00|6363.1|6353.1|6367.9|6357.9|6368.3|6358.3|6360.9|6350.9|296
1594387500000|2020-07-10 13:25:00|6367.6|6357.6|6377.3|6367.3|6378.6|6368.6|6367.1|6357.1|274
1594387800000|2020-07-10 13:30:00|6378.1|6368.1|6380.3|6370.3|6394.9|6384.9|6377.6|6367.6|618
1594388100000|2020-07-10 13:35:00|6380.4|6370.4|6383|6373|6385|6375|6372.8|6362.8|496
1594388400000|2020-07-10 13:40:00|6383.1|6373.1|6383.1|6373.1|6386.9|6376.9|6378.9|6368.9|418
1594388700000|2020-07-10 13:45:00|6383.3|6373.3|6382.9|6372.9|6388.9|6378.9|6380.9|6370.9|404
1594389000000|2020-07-10 13:50:00|6383.1|6373.1|6378.6|6368.6|6386.5|6376.5|6378.4|6368.4|405
1594389300000|2020-07-10 13:55:00|6378.8|6368.8|6383.4|6373.4|6387.1|6377.1|6377.6|6367.6|365
1594389600000|2020-07-10 14:00:00|6383.1|6373.1|6372.1|6362.1|6384.1|6374.1|6370.6|6360.6|443
1594389900000|2020-07-10 14:05:00|6372.6|6362.6|6378.3|6368.3|6382.1|6372.1|6371.9|6361.9|419
1594390200000|2020-07-10 14:10:00|6378.1|6368.1|6386.6|6376.6|6387.9|6377.9|6377.3|6367.3|311
1594390500000|2020-07-10 14:15:00|6386.4|6376.4|6384|6374|6388.8|6378.8|6383.6|6373.6|330
1594390800000|2020-07-10 14:20:00|6383.9|6373.9|6385.4|6375.4|6388.3|6378.3|6381.1|6371.1|334
1594391100000|2020-07-10 14:25:00|6385.5|6375.5|6387.6|6377.6|6391.6|6381.6|6385.5|6375.5|312
1594391400000|2020-07-10 14:30:00|6387.4|6377.4|6393.4|6383.4|6393.6|6383.6|6386.9|6376.9|306
1594391700000|2020-07-10 14:35:00|6393.6|6383.6|6397.5|6387.5|6400.3|6390.3|6392.6|6382.6|341
1594392000000|2020-07-10 14:40:00|6397.9|6387.9|6403.6|6393.6|6403.6|6393.6|6396.1|6386.1|349
1594392300000|2020-07-10 14:45:00|6404.1|6394.1|6407.9|6397.9|6409.6|6399.6|6402.4|6392.4|384
1594392600000|2020-07-10 14:50:00|6408.3|6398.3|6411.9|6401.9|6414.8|6404.8|6406.1|6396.1|361
1594392900000|2020-07-10 14:55:00|6412.1|6402.1|6421.1|6411.1|6421.5|6411.5|6411.1|6401.1|415
1594393200000|2020-07-10 15:00:00|6420.6|6410.6|6412.4|6402.4|6420.8|6410.8|6407.8|6397.8|508
1594393500000|2020-07-10 15:05:00|6412.1|6402.1|6418.4|6408.4|6420.6|6410.6|6411.6|6401.6|310
1594393800000|2020-07-10 15:10:00|6418.1|6408.1|6416.9|6406.9|6421.3|6411.3|6413.6|6403.6|221
1594394100000|2020-07-10 15:15:00|6417.1|6407.1|6420.9|6410.9|6421|6411|6415.4|6405.4|157
1594394400000|2020-07-10 15:20:00|6421.1|6411.1|6419.8|6409.8|6421.6|6411.6|6417.1|6407.1|186
1594394700000|2020-07-10 15:25:00|6420|6410|6419.6|6409.6|6422.6|6412.6|6419|6409|178
1594395000000|2020-07-10 15:30:00|6419.5|6409.5|6421.4|6411.4|6422.6|6412.6|6418.6|6408.6|180
1594395300000|2020-07-10 15:35:00|6421.3|6411.3|6425.9|6415.9|6426.9|6416.9|6421.1|6411.1|158
1594395600000|2020-07-10 15:40:00|6425.6|6415.6|6426.8|6416.8|6432.1|6422.1|6425.6|6415.6|196
1594395900000|2020-07-10 15:45:00|6426.1|6416.1|6415.5|6405.5|6428|6418|6410.5|6400.5|283
1594396200000|2020-07-10 15:50:00|6415.8|6405.8|6413.6|6403.6|6416.1|6406.1|6410.9|6400.9|151
1594396500000|2020-07-10 15:55:00|6414.1|6404.1|6422.3|6412.3|6423.1|6413.1|6413.8|6403.8|202
1594396800000|2020-07-10 16:00:00|6422.4|6412.4|6411.6|6401.6|6423.1|6413.1|6411.6|6401.6|161
1594397100000|2020-07-10 16:05:00|6411.4|6401.4|6414.4|6404.4|6414.6|6404.6|6408.4|6398.4|205
1594397400000|2020-07-10 16:10:00|6414.6|6404.6|6427.5|6417.5|6428.1|6418.1|6414.4|6404.4|174
1594397700000|2020-07-10 16:15:00|6427.6|6417.6|6425.1|6415.1|6428.6|6418.6|6424|6414|137
1594398000000|2020-07-10 16:20:00|6425.4|6415.4|6427.5|6417.5|6427.5|6417.5|6423.4|6413.4|81
1594398300000|2020-07-10 16:25:00|6427.3|6417.3|6426.9|6416.9|6429.6|6419.6|6426.4|6416.4|88
1594398600000|2020-07-10 16:30:00|6427.1|6417.1|6430.1|6420.1|6430.9|6420.9|6424.4|6414.4|121
1594398900000|2020-07-10 16:35:00|6429.9|6419.9|6403.3|6393.3|6431.9|6421.9|6401.6|6391.6|191
1594399200000|2020-07-10 16:40:00|6403.1|6393.1|6420.3|6410.3|6420.8|6410.8|6397.1|6387.1|344
1594399500000|2020-07-10 16:45:00|6420.4|6410.4|6421.1|6411.1|6421.1|6411.1|6415.5|6405.5|150
1594399800000|2020-07-10 16:50:00|6420.9|6410.9|6421.4|6411.4|6423.4|6413.4|6417.6|6407.6|157
1594400100000|2020-07-10 16:55:00|6421.6|6411.6|6426.1|6416.1|6426.9|6416.9|6421.4|6411.4|176
1594598400000|2020-07-13 00:00:00|6433.3|6417.5|6451.8|6441.8|6455.5|6445.5|6433.3|6417.5|57
1594598700000|2020-07-13 00:05:00|6452|6442|6455.3|6445.3|6456.1|6446.1|6448.6|6438.6|93
1594599000000|2020-07-13 00:10:00|6455.6|6445.6|6456|6446|6459.6|6449.6|6453|6443|70
1594599300000|2020-07-13 00:15:00|6456.1|6446.1|6457.5|6447.5|6457.5|6447.5|6452.6|6442.6|75
1594599600000|2020-07-13 00:20:00|6457.9|6447.9|6465|6455|6465|6455|6457.6|6447.6|37
1594599900000|2020-07-13 00:25:00|6464.9|6454.9|6468|6458|6468|6458|6464.1|6454.1|50
1594600200000|2020-07-13 00:30:00|6467.6|6457.6|6465.9|6455.9|6467.8|6457.8|6463.5|6453.5|35
1594600500000|2020-07-13 00:35:00|6465.6|6455.6|6467.3|6457.3|6471.4|6461.4|6464.4|6454.4|58
1594600800000|2020-07-13 00:40:00|6466.8|6456.8|6473.4|6463.4|6473.4|6463.4|6466.5|6456.5|60
1594601100000|2020-07-13 00:45:00|6473.1|6463.1|6473.1|6463.1|6473.1|6463.1|6470.3|6460.3|34
1594601400000|2020-07-13 00:50:00|6473.4|6463.4|6476.1|6466.1|6476.6|6466.6|6472.5|6462.5|42
1594601700000|2020-07-13 00:55:00|6475.9|6465.9|6476|6466|6477.9|6467.9|6473.6|6463.6|40
1594602000000|2020-07-13 01:00:00|6475.8|6465.8|6531.1|6521.1|6534.4|6524.4|6474|6464|557
1594602300000|2020-07-13 01:05:00|6531|6521|6530.3|6520.3|6552.9|6542.9|6521.5|6511.5|509
1594602600000|2020-07-13 01:10:00|6531.1|6521.1|6544.8|6534.8|6545.4|6535.4|6531.1|6521.1|382
1594602900000|2020-07-13 01:15:00|6545|6535|6537.1|6527.1|6545.3|6535.3|6532.3|6522.3|353
1594603200000|2020-07-13 01:20:00|6539.8|6529.8|6541.6|6531.6|6548.9|6538.9|6536.1|6526.1|289
1594603500000|2020-07-13 01:25:00|6542.1|6532.1|6545.4|6535.4|6550.5|6540.5|6541.3|6531.3|286
1594603800000|2020-07-13 01:30:00|6545|6535|6541.5|6531.5|6547.5|6537.5|6539.5|6529.5|271
1594604100000|2020-07-13 01:35:00|6541.3|6531.3|6545.9|6535.9|6549.1|6539.1|6540.6|6530.6|219
1594604400000|2020-07-13 01:40:00|6545.6|6535.6|6545.1|6535.1|6547.3|6537.3|6544.9|6534.9|195
1594604700000|2020-07-13 01:45:00|6545.3|6535.3|6551.9|6541.9|6552.4|6542.4|6545.3|6535.3|169
1594605000000|2020-07-13 01:50:00|6551.6|6541.6|6561.6|6551.6|6569.3|6559.3|6550.4|6540.4|268
1594605300000|2020-07-13 01:55:00|6561.4|6551.4|6560.4|6550.4|6571|6561|6559.1|6549.1|323
1594605600000|2020-07-13 02:00:00|6560.1|6550.1|6572.9|6562.9|6573.5|6563.5|6559.4|6549.4|231
1594605900000|2020-07-13 02:05:00|6572.6|6562.6|6576.3|6566.3|6576.4|6566.4|6567.1|6557.1|320
1594606200000|2020-07-13 02:10:00|6576.1|6566.1|6603.6|6593.6|6607.3|6597.3|6575.3|6565.3|492
1594606500000|2020-07-13 02:15:00|6603.3|6593.3|6604.1|6594.1|6609.1|6599.1|6600.9|6590.9|191
1594606800000|2020-07-13 02:20:00|6603.8|6593.8|6597.8|6587.8|6604.3|6594.3|6597.8|6587.8|101
1594607100000|2020-07-13 02:25:00|6597.5|6587.5|6598.3|6588.3|6600.5|6590.5|6595.4|6585.4|88
1594607400000|2020-07-13 02:30:00|6598.1|6588.1|6616.1|6606.1|6626.5|6616.5|6597.3|6587.3|539
1594607700000|2020-07-13 02:35:00|6616.5|6606.5|6601.4|6591.4|6617.6|6607.6|6600.9|6590.9|287
1594608000000|2020-07-13 02:40:00|6601.1|6591.1|6593.1|6583.1|6601.1|6591.1|6584|6574|272
1594608300000|2020-07-13 02:45:00|6592.9|6582.9|6594.8|6584.8|6597.8|6587.8|6588|6578|162
1594608600000|2020-07-13 02:50:00|6595.8|6585.8|6598.6|6588.6|6603.5|6593.5|6595.8|6585.8|125
1594608900000|2020-07-13 02:55:00|6598.4|6588.4|6591.8|6581.8|6598.4|6588.4|6590.3|6580.3|148
1594609200000|2020-07-13 03:00:00|6592|6582|6578.1|6568.1|6594|6584|6570|6560|439
1594609500000|2020-07-13 03:05:00|6577.9|6567.9|6573.9|6563.9|6582.8|6572.8|6573.9|6563.9|272
1594609800000|2020-07-13 03:10:00|6574.4|6564.4|6577.6|6567.6|6581|6571|6571.6|6561.6|251
1594610100000|2020-07-13 03:15:00|6577.5|6567.5|6595.9|6585.9|6595.9|6585.9|6575.8|6565.8|191
1594610400000|2020-07-13 03:20:00|6596.1|6586.1|6607.6|6597.6|6611.5|6601.5|6596.1|6586.1|216
1594610700000|2020-07-13 03:25:00|6607.8|6597.8|6617|6607|6621.9|6611.9|6607.8|6597.8|269
1594611000000|2020-07-13 03:30:00|6616.8|6606.8|6617.9|6607.9|6619.4|6609.4|6613.1|6603.1|81
1594611300000|2020-07-13 03:35:00|6617.6|6607.6|6613.4|6603.4|6618.4|6608.4|6613|6603|44
1594611600000|2020-07-13 03:40:00|6613|6603|6608.1|6598.1|6613|6603|6608.1|6598.1|79
1594611900000|2020-07-13 03:45:00|6607.9|6597.9|6607.6|6597.6|6609.6|6599.6|6605.5|6595.5|79
1594612200000|2020-07-13 03:50:00|6607.9|6597.9|6610|6600|6610.8|6600.8|6604.4|6594.4|74
1594612500000|2020-07-13 03:55:00|6609.9|6599.9|6603.1|6593.1|6610.5|6600.5|6603|6593|44
1594612800000|2020-07-13 04:00:00|6603.6|6593.6|6608.1|6598.1|6608.3|6598.3|6603.5|6593.5|36
1594613100000|2020-07-13 04:05:00|6608|6598|6605.1|6595.1|6608|6598|6604.8|6594.8|38
1594613400000|2020-07-13 04:10:00|6604.9|6594.9|6605.6|6595.6|6608.1|6598.1|6604.9|6594.9|43
1594613700000|2020-07-13 04:15:00|6605.9|6595.9|6603.9|6593.9|6607.1|6597.1|6603.6|6593.6|46
1594614000000|2020-07-13 04:20:00|6603.6|6593.6|6603.8|6593.8|6604.3|6594.3|6602.6|6592.6|39
1594614300000|2020-07-13 04:25:00|6603.9|6593.9|6602.9|6592.9|6604.5|6594.5|6602.9|6592.9|31
1594614600000|2020-07-13 04:30:00|6602.5|6592.5|6599.4|6589.4|6602.5|6592.5|6594.9|6584.9|81
1594614900000|2020-07-13 04:35:00|6599.1|6589.1|6594.9|6584.9|6600.8|6590.8|6594.9|6584.9|53
1594615200000|2020-07-13 04:40:00|6594.5|6584.5|6597.8|6587.8|6597.8|6587.8|6591.1|6581.1|49
1594615500000|2020-07-13 04:45:00|6597.9|6587.9|6605.5|6595.5|6607.6|6597.6|6597.4|6587.4|67
1594615800000|2020-07-13 04:50:00|6606.1|6596.1|6609.6|6599.6|6610.4|6600.4|6603.6|6593.6|69
1594616100000|2020-07-13 04:55:00|6609.5|6599.5|6609|6599|6609.9|6599.9|6607.3|6597.3|34
1594616400000|2020-07-13 05:00:00|6609.3|6599.3|6610.4|6600.4|6612|6602|6605.9|6595.9|82
1594616700000|2020-07-13 05:05:00|6610.5|6600.5|6608.6|6598.6|6614.6|6604.6|6606.9|6596.9|102
1594617000000|2020-07-13 05:10:00|6608.4|6598.4|6607.9|6597.9|6609.9|6599.9|6606.6|6596.6|44
1594617300000|2020-07-13 05:15:00|6608.1|6598.1|6607.3|6597.3|6609.9|6599.9|6607.3|6597.3|40
1594617600000|2020-07-13 05:20:00|6606|6596|6609.5|6599.5|6612.8|6602.8|6605.4|6595.4|58
1594617900000|2020-07-13 05:25:00|6609.8|6599.8|6613.4|6603.4|6613.4|6603.4|6609.3|6599.3|42
1594618200000|2020-07-13 05:30:00|6613.6|6603.6|6608.5|6598.5|6615|6605|6601.9|6591.9|281
1594618500000|2020-07-13 05:35:00|6608.8|6598.8|6604|6594|6612.3|6602.3|6602.9|6592.9|205
1594618800000|2020-07-13 05:40:00|6603.8|6593.8|6626.5|6616.5|6627.3|6617.3|6603.6|6593.6|193
1594619100000|2020-07-13 05:45:00|6626.9|6616.9|6625.4|6615.4|6632.8|6622.8|6622.8|6612.8|273
1594619400000|2020-07-13 05:50:00|6625.1|6615.1|6627.4|6617.4|6632.9|6622.9|6624|6614|255
1594619700000|2020-07-13 05:55:00|6627.1|6617.1|6632.1|6622.1|6632.8|6622.8|6625.1|6615.1|138
1594620000000|2020-07-13 06:00:00|6632.3|6622.3|6633.4|6623.4|6637.5|6627.5|6629.6|6619.6|226
1594620300000|2020-07-13 06:05:00|6633.5|6623.5|6622.3|6612.3|6633.9|6623.9|6621.3|6611.3|164
1594620600000|2020-07-13 06:10:00|6622|6612|6609.6|6599.6|6622.9|6612.9|6609.4|6599.4|166
1594620900000|2020-07-13 06:15:00|6609.9|6599.9|6617.6|6607.6|6621.9|6611.9|6605.9|6595.9|184
1594621200000|2020-07-13 06:20:00|6617.4|6607.4|6622.8|6612.8|6624.5|6614.5|6616.6|6606.6|143
1594621500000|2020-07-13 06:25:00|6622.5|6612.5|6622.9|6612.9|6625.1|6615.1|6621.1|6611.1|153
1594621800000|2020-07-13 06:30:00|6623|6613|6627.4|6617.4|6628.1|6618.1|6622.1|6612.1|138
1594622100000|2020-07-13 06:35:00|6627.6|6617.6|6615.9|6605.9|6628.1|6618.1|6615.8|6605.8|114
1594622400000|2020-07-13 06:40:00|6615.6|6605.6|6619|6609|6625.5|6615.5|6615.6|6605.6|166
1594622700000|2020-07-13 06:45:00|6618.8|6608.8|6606.3|6596.3|6618.8|6608.8|6605.9|6595.9|150
1594623000000|2020-07-13 06:50:00|6606.1|6596.1|6603.3|6593.3|6606.1|6596.1|6591.6|6581.6|233
1594623300000|2020-07-13 06:55:00|6602.6|6592.6|6593.4|6583.4|6602.6|6592.6|6591.1|6581.1|233
1594623600000|2020-07-13 07:00:00|6593.8|6583.8|6591.4|6581.4|6599.5|6589.5|6590.6|6580.6|231
1594623900000|2020-07-13 07:05:00|6591.3|6581.3|6587.9|6577.9|6591.3|6581.3|6586|6576|214
1594624200000|2020-07-13 07:10:00|6588.1|6578.1|6579.5|6569.5|6588.6|6578.6|6578.9|6568.9|218
1594624500000|2020-07-13 07:15:00|6579.8|6569.8|6573.6|6563.6|6580.1|6570.1|6566.5|6556.5|325
1594624800000|2020-07-13 07:20:00|6573.5|6563.5|6576.1|6566.1|6579.1|6569.1|6570.4|6560.4|261
1594625100000|2020-07-13 07:25:00|6575.9|6565.9|6583.9|6573.9|6583.9|6573.9|6575.9|6565.9|180
1594625400000|2020-07-13 07:30:00|6583.6|6573.6|6584.8|6574.8|6594.6|6584.6|6582.6|6572.6|218
1594625700000|2020-07-13 07:35:00|6584.4|6574.4|6581.1|6571.1|6584.9|6574.9|6572.6|6562.6|203
1594626000000|2020-07-13 07:40:00|6581.3|6571.3|6578.5|6568.5|6585.4|6575.4|6577.1|6567.1|168
1594626300000|2020-07-13 07:45:00|6578.4|6568.4|6576.6|6566.6|6579.4|6569.4|6575.3|6565.3|149
1594626600000|2020-07-13 07:50:00|6577.6|6567.6|6581.1|6571.1|6581.9|6571.9|6577.3|6567.3|95
1594626900000|2020-07-13 07:55:00|6580.9|6570.9|6572.9|6562.9|6582.8|6572.8|6572.3|6562.3|119
1594627200000|2020-07-13 08:00:00|6573.1|6563.1|6558.6|6548.6|6573.9|6563.9|6557.4|6547.4|207
1594627500000|2020-07-13 08:05:00|6558.9|6548.9|6555.4|6545.4|6559.9|6549.9|6550.4|6540.4|165
1594627800000|2020-07-13 08:10:00|6555.6|6545.6|6545.4|6535.4|6563.4|6553.4|6545.4|6535.4|180
1594628100000|2020-07-13 08:15:00|6545|6535|6544.1|6534.1|6555.4|6545.4|6543.5|6533.5|248
1594628400000|2020-07-13 08:20:00|6543.9|6533.9|6547.3|6537.3|6549.6|6539.6|6541.6|6531.6|220
1594628700000|2020-07-13 08:25:00|6547.5|6537.5|6535.1|6525.1|6547.5|6537.5|6533.5|6523.5|224
1594629000000|2020-07-13 08:30:00|6535.3|6525.3|6524.1|6514.1|6538.1|6528.1|6518.9|6508.9|257
1594629300000|2020-07-13 08:35:00|6524.4|6514.4|6528.6|6518.6|6534.4|6524.4|6524.1|6514.1|250
1594629600000|2020-07-13 08:40:00|6528.9|6518.9|6529.1|6519.1|6529.9|6519.9|6525|6515|154
1594629900000|2020-07-13 08:45:00|6528.9|6518.9|6530.6|6520.6|6533|6523|6525.1|6515.1|155
1594630200000|2020-07-13 08:50:00|6530.4|6520.4|6533.3|6523.3|6533.9|6523.9|6527.6|6517.6|100
1594630500000|2020-07-13 08:55:00|6533.1|6523.1|6538.1|6528.1|6538.1|6528.1|6531.4|6521.4|103
1594630800000|2020-07-13 09:00:00|6538.4|6528.4|6537.4|6527.4|6544|6534|6534.4|6524.4|196
1594631100000|2020-07-13 09:05:00|6537.6|6527.6|6537.4|6527.4|6539.5|6529.5|6535.3|6525.3|153
1594631400000|2020-07-13 09:10:00|6537.1|6527.1|6544.9|6534.9|6546.6|6536.6|6534.9|6524.9|152
1594631700000|2020-07-13 09:15:00|6544.6|6534.6|6554.3|6544.3|6556.8|6546.8|6541.9|6531.9|178
1594632000000|2020-07-13 09:20:00|6555.1|6545.1|6545|6535|6556.5|6546.5|6542.9|6532.9|200
1594632300000|2020-07-13 09:25:00|6545.1|6535.1|6544.6|6534.6|6547.8|6537.8|6538.4|6528.4|127
1594632600000|2020-07-13 09:30:00|6544.4|6534.4|6540.6|6530.6|6545.5|6535.5|6538.5|6528.5|127
1594632900000|2020-07-13 09:35:00|6540.9|6530.9|6544.1|6534.1|6546.9|6536.9|6540.9|6530.9|76
1594633200000|2020-07-13 09:40:00|6543.8|6533.8|6538.6|6528.6|6543.8|6533.8|6537.9|6527.9|79
1594633500000|2020-07-13 09:45:00|6538.9|6528.9|6541.6|6531.6|6542.5|6532.5|6538.1|6528.1|55
1594633800000|2020-07-13 09:50:00|6541.3|6531.3|6536.8|6526.8|6541.3|6531.3|6536|6526|79
1594634100000|2020-07-13 09:55:00|6537|6527|6544.5|6534.5|6544.9|6534.9|6535.1|6525.1|90
1594634400000|2020-07-13 10:00:00|6544.6|6534.6|6540|6530|6544.8|6534.8|6538|6528|88
1594634700000|2020-07-13 10:05:00|6540.4|6530.4|6534.6|6524.6|6540.9|6530.9|6532.1|6522.1|114
1594635000000|2020-07-13 10:10:00|6534.9|6524.9|6538.5|6528.5|6538.8|6528.8|6532.4|6522.4|61
1594635300000|2020-07-13 10:15:00|6538.6|6528.6|6536.5|6526.5|6541|6531|6536.5|6526.5|74
1594635600000|2020-07-13 10:20:00|6536.9|6526.9|6533.6|6523.6|6539.6|6529.6|6533.4|6523.4|104
1594635900000|2020-07-13 10:25:00|6533.9|6523.9|6534.6|6524.6|6535.4|6525.4|6531.6|6521.6|62
1594636200000|2020-07-13 10:30:00|6534.4|6524.4|6532.1|6522.1|6534.6|6524.6|6531.9|6521.9|48
1594636500000|2020-07-13 10:35:00|6532.6|6522.6|6526.9|6516.9|6534.4|6524.4|6523.6|6513.6|75
1594636800000|2020-07-13 10:40:00|6527.1|6517.1|6521.6|6511.6|6528.6|6518.6|6520.3|6510.3|94
1594637100000|2020-07-13 10:45:00|6521.5|6511.5|6518.9|6508.9|6522.9|6512.9|6518.9|6508.9|96
1594637400000|2020-07-13 10:50:00|6519|6509|6526.1|6516.1|6529.1|6519.1|6519|6509|149
1594637700000|2020-07-13 10:55:00|6526.4|6516.4|6530.9|6520.9|6531.4|6521.4|6522.3|6512.3|133
1594638000000|2020-07-13 11:00:00|6531.1|6521.1|6535.1|6525.1|6535.1|6525.1|6529.4|6519.4|140
1594638300000|2020-07-13 11:05:00|6534.9|6524.9|6540.4|6530.4|6540.9|6530.9|6532.1|6522.1|131
1594638600000|2020-07-13 11:10:00|6540.1|6530.1|6540.4|6530.4|6541.1|6531.1|6537.9|6527.9|115
1594638900000|2020-07-13 11:15:00|6540.6|6530.6|6543.6|6533.6|6544.5|6534.5|6536.4|6526.4|103
1594639200000|2020-07-13 11:20:00|6543.9|6533.9|6542.1|6532.1|6544.4|6534.4|6538.9|6528.9|117
1594639500000|2020-07-13 11:25:00|6542.4|6532.4|6540.8|6530.8|6544.6|6534.6|6540.8|6530.8|106
1594639800000|2020-07-13 11:30:00|6541.8|6531.8|6544.6|6534.6|6544.9|6534.9|6538.1|6528.1|265
1594640100000|2020-07-13 11:35:00|6544.4|6534.4|6548.4|6538.4|6549.8|6539.8|6543.6|6533.6|131
1594640400000|2020-07-13 11:40:00|6548.3|6538.3|6540.4|6530.4|6549.6|6539.6|6538.9|6528.9|123
1594640700000|2020-07-13 11:45:00|6541.1|6531.1|6532.4|6522.4|6542.6|6532.6|6529.1|6519.1|157
1594641000000|2020-07-13 11:50:00|6532.1|6522.1|6541.4|6531.4|6545.4|6535.4|6532.1|6522.1|143
1594641300000|2020-07-13 11:55:00|6541.8|6531.8|6527.1|6517.1|6542.6|6532.6|6526.8|6516.8|141
1594641600000|2020-07-13 12:00:00|6527.4|6517.4|6510.4|6500.4|6529.4|6519.4|6509.8|6499.8|189
1594641900000|2020-07-13 12:05:00|6510.1|6500.1|6509.3|6499.3|6512.9|6502.9|6508.4|6498.4|166
1594642200000|2020-07-13 12:10:00|6509.5|6499.5|6519.8|6509.8|6529.3|6519.3|6507.4|6497.4|207
1594642500000|2020-07-13 12:15:00|6519.4|6509.4|6523.9|6513.9|6526.6|6516.6|6519.4|6509.4|142
1594642800000|2020-07-13 12:20:00|6523.1|6513.1|6527.4|6517.4|6532|6522|6522.9|6512.9|131
1594643100000|2020-07-13 12:25:00|6527.1|6517.1|6530.9|6520.9|6532.6|6522.6|6525.6|6515.6|112
1594643400000|2020-07-13 12:30:00|6530.6|6520.6|6533.3|6523.3|6537.1|6527.1|6529.6|6519.6|113
1594643700000|2020-07-13 12:35:00|6532.8|6522.8|6531.6|6521.6|6536.9|6526.9|6530|6520|87
1594644000000|2020-07-13 12:40:00|6531.4|6521.4|6533.9|6523.9|6534.4|6524.4|6529.9|6519.9|60
1594644300000|2020-07-13 12:45:00|6534.1|6524.1|6534.4|6524.4|6536.4|6526.4|6533|6523|85
1594644600000|2020-07-13 12:50:00|6534.3|6524.3|6532.4|6522.4|6535.9|6525.9|6531.1|6521.1|100
1594644900000|2020-07-13 12:55:00|6532.1|6522.1|6532.1|6522.1|6533.9|6523.9|6525.6|6515.6|145
1594645200000|2020-07-13 13:00:00|6532.4|6522.4|6552.9|6542.9|6552.9|6542.9|6531.5|6521.5|565
1594645500000|2020-07-13 13:05:00|6552.6|6542.6|6550.4|6540.4|6554.4|6544.4|6545.5|6535.5|342
1594645800000|2020-07-13 13:10:00|6549.9|6539.9|6562.3|6552.3|6562.3|6552.3|6548.9|6538.9|330
1594646100000|2020-07-13 13:15:00|6561.4|6551.4|6558.5|6548.5|6562.5|6552.5|6548.6|6538.6|309
1594646400000|2020-07-13 13:20:00|6558.4|6548.4|6561|6551|6563.9|6553.9|6556.8|6546.8|207
1594646700000|2020-07-13 13:25:00|6560.9|6550.9|6567.6|6557.6|6569.3|6559.3|6558.9|6548.9|235
1594647000000|2020-07-13 13:30:00|6567.5|6557.5|6564.3|6554.3|6568.6|6558.6|6558.1|6548.1|357
1594647300000|2020-07-13 13:35:00|6564.4|6554.4|6570|6560|6570.4|6560.4|6560.6|6550.6|332
1594647600000|2020-07-13 13:40:00|6569.4|6559.4|6571.5|6561.5|6586|6576|6569.4|6559.4|365
1594647900000|2020-07-13 13:45:00|6571.4|6561.4|6579.5|6569.5|6583.6|6573.6|6571.1|6561.1|378
1594648200000|2020-07-13 13:50:00|6579.6|6569.6|6580.6|6570.6|6583.9|6573.9|6569.9|6559.9|382
1594648500000|2020-07-13 13:55:00|6580.9|6570.9|6576.1|6566.1|6586.9|6576.9|6576.1|6566.1|402
1594648800000|2020-07-13 14:00:00|6576.4|6566.4|6569.1|6559.1|6581|6571|6563.9|6553.9|361
1594649100000|2020-07-13 14:05:00|6569.6|6559.6|6576.8|6566.8|6578.6|6568.6|6568.1|6558.1|288
1594649400000|2020-07-13 14:10:00|6577|6567|6578.4|6568.4|6584.1|6574.1|6575.6|6565.6|239
1594649700000|2020-07-13 14:15:00|6578.5|6568.5|6576.5|6566.5|6582.8|6572.8|6576.3|6566.3|132
1594650000000|2020-07-13 14:20:00|6576.4|6566.4|6585.1|6575.1|6586.6|6576.6|6573.9|6563.9|202
1594650300000|2020-07-13 14:25:00|6585|6575|6578.9|6568.9|6585|6575|6571.5|6561.5|228
1594650600000|2020-07-13 14:30:00|6578.6|6568.6|6575.5|6565.5|6579.4|6569.4|6574.9|6564.9|102
1594650900000|2020-07-13 14:35:00|6576|6566|6576.9|6566.9|6579.6|6569.6|6566.4|6556.4|252
1594651200000|2020-07-13 14:40:00|6577.1|6567.1|6576|6566|6580.4|6570.4|6574.9|6564.9|171
1594651500000|2020-07-13 14:45:00|6576.3|6566.3|6571.9|6561.9|6576.3|6566.3|6565.9|6555.9|203
1594651800000|2020-07-13 14:50:00|6572.1|6562.1|6567.1|6557.1|6574.5|6564.5|6565.9|6555.9|179
1594652100000|2020-07-13 14:55:00|6566.9|6556.9|6584.1|6574.1|6584.1|6574.1|6566.4|6556.4|186
1594652400000|2020-07-13 15:00:00|6583.9|6573.9|6582.4|6572.4|6584.8|6574.8|6579.1|6569.1|166
1594652700000|2020-07-13 15:05:00|6582.3|6572.3|6579.1|6569.1|6583|6573|6576|6566|173
1594653000000|2020-07-13 15:10:00|6579.3|6569.3|6581.6|6571.6|6584.5|6574.5|6576.1|6566.1|176
1594653300000|2020-07-13 15:15:00|6581.4|6571.4|6576.4|6566.4|6583.9|6573.9|6575.6|6565.6|163
1594653600000|2020-07-13 15:20:00|6576.6|6566.6|6577.8|6567.8|6579.4|6569.4|6574.3|6564.3|164
1594653900000|2020-07-13 15:25:00|6577.9|6567.9|6585.4|6575.4|6585.4|6575.4|6577.6|6567.6|123
1594654200000|2020-07-13 15:30:00|6585.5|6575.5|6584.1|6574.1|6585.9|6575.9|6583|6573|138
1594654500000|2020-07-13 15:35:00|6583.9|6573.9|6581.4|6571.4|6585.8|6575.8|6581.1|6571.1|164
1594654800000|2020-07-13 15:40:00|6581.1|6571.1|6580.9|6570.9|6584.8|6574.8|6578.3|6568.3|146
1594655100000|2020-07-13 15:45:00|6580.8|6570.8|6568.6|6558.6|6583.1|6573.1|6568|6558|208
1594655400000|2020-07-13 15:50:00|6568.9|6558.9|6572.4|6562.4|6572.6|6562.6|6566.9|6556.9|198
1594655700000|2020-07-13 15:55:00|6572.6|6562.6|6576.1|6566.1|6576.1|6566.1|6572|6562|121
1594656000000|2020-07-13 16:00:00|6575.9|6565.9|6577.4|6567.4|6577.9|6567.9|6574.4|6564.4|61
1594656300000|2020-07-13 16:05:00|6577.6|6567.6|6577.9|6567.9|6579.1|6569.1|6576.5|6566.5|52
1594656600000|2020-07-13 16:10:00|6578.1|6568.1|6579.4|6569.4|6579.4|6569.4|6576.4|6566.4|84
1594656900000|2020-07-13 16:15:00|6579.3|6569.3|6581.4|6571.4|6582|6572|6579.3|6569.3|53
1594657200000|2020-07-13 16:20:00|6581.6|6571.6|6580.1|6570.1|6582|6572|6579.9|6569.9|86
1594657500000|2020-07-13 16:25:00|6580.4|6570.4|6581.6|6571.6|6581.8|6571.8|6577.1|6567.1|69
1594657800000|2020-07-13 16:30:00|6581.8|6571.8|6578.1|6568.1|6582.4|6572.4|6577.1|6567.1|90
1594658100000|2020-07-13 16:35:00|6577.9|6567.9|6577.6|6567.6|6578.9|6568.9|6576.1|6566.1|81
1594658400000|2020-07-13 16:40:00|6578.1|6568.1|6576.4|6566.4|6579.1|6569.1|6575.4|6565.4|95
1594658700000|2020-07-13 16:45:00|6576.5|6566.5|6573.9|6563.9|6577.5|6567.5|6571.6|6561.6|153
1594659000000|2020-07-13 16:50:00|6573.6|6563.6|6559.4|6549.4|6573.9|6563.9|6556.6|6546.6|277
1594659300000|2020-07-13 16:55:00|6559.6|6549.6|6563.4|6553.4|6563.6|6553.6|6555.9|6545.9|220
1594684800000|2020-07-14 00:00:00|6499.4|6489.4|6500.5|6490.5|6508.1|6498.1|6499.4|6489.4|73
1594685100000|2020-07-14 00:05:00|6500.8|6490.8|6501.6|6491.6|6506.6|6496.6|6498.6|6488.6|92
1594685400000|2020-07-14 00:10:00|6501|6491|6500.9|6490.9|6505.3|6495.3|6500.6|6490.6|82
1594685700000|2020-07-14 00:15:00|6500.6|6490.6|6501.4|6491.4|6503.1|6493.1|6499.5|6489.5|88
1594686000000|2020-07-14 00:20:00|6501.1|6491.1|6497.5|6487.5|6502.6|6492.6|6496.8|6486.8|102
1594686300000|2020-07-14 00:25:00|6497.6|6487.6|6500.1|6490.1|6500.5|6490.5|6496.8|6486.8|68
1594686600000|2020-07-14 00:30:00|6499.9|6489.9|6495.1|6485.1|6499.9|6489.9|6493.6|6483.6|58
1594686900000|2020-07-14 00:35:00|6495.4|6485.4|6494.5|6484.5|6496.5|6486.5|6494.1|6484.1|76
1594687200000|2020-07-14 00:40:00|6494.1|6484.1|6496.6|6486.6|6497.5|6487.5|6494.1|6484.1|24
1594687500000|2020-07-14 00:45:00|6496.3|6486.3|6500.3|6490.3|6500.3|6490.3|6495.6|6485.6|39
1594687800000|2020-07-14 00:50:00|6500.5|6490.5|6501.1|6491.1|6505.3|6495.3|6499.6|6489.6|62
1594688100000|2020-07-14 00:55:00|6500.9|6490.9|6507|6497|6507.4|6497.4|6500.9|6490.9|99
1594688400000|2020-07-14 01:00:00|6506.8|6496.8|6482.6|6472.6|6512.9|6502.9|6464.1|6454.1|585
1594688700000|2020-07-14 01:05:00|6482.8|6472.8|6478.1|6468.1|6489.4|6479.4|6469.4|6459.4|374
1594689000000|2020-07-14 01:10:00|6477.9|6467.9|6452.1|6442.1|6478|6468|6451.9|6441.9|438
1594689300000|2020-07-14 01:15:00|6451.9|6441.9|6471.9|6461.9|6472.6|6462.6|6450.4|6440.4|508
1594689600000|2020-07-14 01:20:00|6471.3|6461.3|6454.6|6444.6|6472|6462|6448.9|6438.9|337
1594689900000|2020-07-14 01:25:00|6454.3|6444.3|6443.5|6433.5|6454.3|6444.3|6435.9|6425.9|276
1594690200000|2020-07-14 01:30:00|6443.6|6433.6|6463|6453|6465|6455|6440.4|6430.4|316
1594690500000|2020-07-14 01:35:00|6463.3|6453.3|6474.8|6464.8|6475.4|6465.4|6461.3|6451.3|240
1594690800000|2020-07-14 01:40:00|6474.6|6464.6|6476.4|6466.4|6479.6|6469.6|6472.1|6462.1|179
1594691100000|2020-07-14 01:45:00|6476.1|6466.1|6468.3|6458.3|6476.1|6466.1|6465.6|6455.6|171
1594691400000|2020-07-14 01:50:00|6468.4|6458.4|6461.6|6451.6|6469.9|6459.9|6460.6|6450.6|112
1594691700000|2020-07-14 01:55:00|6461.9|6451.9|6478.3|6468.3|6479.6|6469.6|6461.9|6451.9|149
1594692000000|2020-07-14 02:00:00|6478.1|6468.1|6480.8|6470.8|6484.1|6474.1|6476.4|6466.4|181
1594692300000|2020-07-14 02:05:00|6480.9|6470.9|6475.4|6465.4|6484.3|6474.3|6475.4|6465.4|159
1594692600000|2020-07-14 02:10:00|6475.3|6465.3|6468.1|6458.1|6475.3|6465.3|6466|6456|177
1594692900000|2020-07-14 02:15:00|6468|6458|6469.3|6459.3|6470.4|6460.4|6465.4|6455.4|118
1594693200000|2020-07-14 02:20:00|6468.9|6458.9|6468|6458|6471.3|6461.3|6465.4|6455.4|168
1594693500000|2020-07-14 02:25:00|6467.9|6457.9|6461.4|6451.4|6469.4|6459.4|6461.4|6451.4|153
1594693800000|2020-07-14 02:30:00|6461.9|6451.9|6461.8|6451.8|6466.8|6456.8|6460.5|6450.5|298
1594694100000|2020-07-14 02:35:00|6462|6452|6461.3|6451.3|6462.3|6452.3|6452.4|6442.4|336
1594694400000|2020-07-14 02:40:00|6461.5|6451.5|6466.1|6456.1|6470.4|6460.4|6461.5|6451.5|177
1594694700000|2020-07-14 02:45:00|6465.9|6455.9|6472|6462|6472|6462|6463.6|6453.6|122
1594695000000|2020-07-14 02:50:00|6472.5|6462.5|6469.8|6459.8|6475.5|6465.5|6468.5|6458.5|153
1594695300000|2020-07-14 02:55:00|6470|6460|6476.3|6466.3|6477|6467|6468.8|6458.8|163
1594695600000|2020-07-14 03:00:00|6476.6|6466.6|6479.4|6469.4|6481.9|6471.9|6476.3|6466.3|118
1594695900000|2020-07-14 03:05:00|6479.6|6469.6|6482.6|6472.6|6484.1|6474.1|6476.4|6466.4|128
1594696200000|2020-07-14 03:10:00|6482.9|6472.9|6486.3|6476.3|6486.3|6476.3|6482.6|6472.6|91
1594696500000|2020-07-14 03:15:00|6486|6476|6485|6475|6486.5|6476.5|6482|6472|134
1594696800000|2020-07-14 03:20:00|6485.3|6475.3|6484.3|6474.3|6486.4|6476.4|6480.5|6470.5|152
1594697100000|2020-07-14 03:25:00|6484.5|6474.5|6479.5|6469.5|6485.6|6475.6|6479.1|6469.1|158
1594697400000|2020-07-14 03:30:00|6479.6|6469.6|6476.6|6466.6|6480.4|6470.4|6476.4|6466.4|80
1594697700000|2020-07-14 03:35:00|6476.1|6466.1|6475.4|6465.4|6477|6467|6474.9|6464.9|52
1594698000000|2020-07-14 03:40:00|6475.6|6465.6|6474.3|6464.3|6476.9|6466.9|6474.3|6464.3|38
1594698300000|2020-07-14 03:45:00|6473.9|6463.9|6475.8|6465.8|6476.1|6466.1|6473.9|6463.9|15
1594698600000|2020-07-14 03:50:00|6475.6|6465.6|6475.6|6465.6|6476|6466|6474|6464|22
1594698900000|2020-07-14 03:55:00|6475.8|6465.8|6475.3|6465.3|6475.8|6465.8|6474.9|6464.9|16
1594699200000|2020-07-14 04:00:00|6475|6465|6474|6464|6475|6465|6473.1|6463.1|15
1594699500000|2020-07-14 04:05:00|6474.3|6464.3|6473.6|6463.6|6474.8|6464.8|6472.6|6462.6|22
1594699800000|2020-07-14 04:10:00|6473.5|6463.5|6468.9|6458.9|6473.8|6463.8|6468.6|6458.6|32
1594700100000|2020-07-14 04:15:00|6469.1|6459.1|6471.3|6461.3|6472.8|6462.8|6468.9|6458.9|31
1594700400000|2020-07-14 04:20:00|6471.5|6461.5|6472.1|6462.1|6473.9|6463.9|6471.5|6461.5|14
1594700700000|2020-07-14 04:25:00|6472.4|6462.4|6473|6463|6475.4|6465.4|6472.4|6462.4|27
1594701000000|2020-07-14 04:30:00|6472.9|6462.9|6475.4|6465.4|6475.4|6465.4|6472.6|6462.6|39
1594701300000|2020-07-14 04:35:00|6475.6|6465.6|6474.5|6464.5|6476.9|6466.9|6474.3|6464.3|23
1594701600000|2020-07-14 04:40:00|6474.4|6464.4|6476.6|6466.6|6476.6|6466.6|6474.1|6464.1|22
1594701900000|2020-07-14 04:45:00|6476.8|6466.8|6478.1|6468.1|6478.9|6468.9|6476.8|6466.8|21
1594702200000|2020-07-14 04:50:00|6478.4|6468.4|6478.1|6468.1|6479|6469|6477.6|6467.6|15
1594702500000|2020-07-14 04:55:00|6477.5|6467.5|6473.9|6463.9|6477.5|6467.5|6473.6|6463.6|23
1594702800000|2020-07-14 05:00:00|6474|6464|6477.6|6467.6|6477.9|6467.9|6472.9|6462.9|80
1594703100000|2020-07-14 05:05:00|6477.4|6467.4|6478.1|6468.1|6480.1|6470.1|6476.8|6466.8|29
1594703400000|2020-07-14 05:10:00|6478|6468|6472.4|6462.4|6478|6468|6471|6461|48
1594703700000|2020-07-14 05:15:00|6472.3|6462.3|6478.9|6468.9|6479.1|6469.1|6472.3|6462.3|38
1594704000000|2020-07-14 05:20:00|6478.8|6468.8|6475.6|6465.6|6478.9|6468.9|6475.4|6465.4|37
1594704300000|2020-07-14 05:25:00|6475.4|6465.4|6476.1|6466.1|6476.9|6466.9|6473.9|6463.9|47
1594704600000|2020-07-14 05:30:00|6476|6466|6468.5|6458.5|6480.4|6470.4|6465.9|6455.9|176
1594704900000|2020-07-14 05:35:00|6468.8|6458.8|6472.6|6462.6|6474.4|6464.4|6467.6|6457.6|112
1594705200000|2020-07-14 05:40:00|6473.1|6463.1|6468.9|6458.9|6474.4|6464.4|6468.9|6458.9|105
1594705500000|2020-07-14 05:45:00|6468.6|6458.6|6459|6449|6468.6|6458.6|6458.4|6448.4|128
1594705800000|2020-07-14 05:50:00|6458.8|6448.8|6452.8|6442.8|6458.8|6448.8|6447.9|6437.9|169
1594706100000|2020-07-14 05:55:00|6453|6443|6455.1|6445.1|6455.8|6445.8|6448.1|6438.1|113
1594706400000|2020-07-14 06:00:00|6455.4|6445.4|6471.5|6461.5|6472.1|6462.1|6453.5|6443.5|213
1594706700000|2020-07-14 06:05:00|6471.3|6461.3|6472.4|6462.4|6475.5|6465.5|6467.9|6457.9|190
1594707000000|2020-07-14 06:10:00|6472.3|6462.3|6478.3|6468.3|6482.5|6472.5|6472.1|6462.1|275
1594707300000|2020-07-14 06:15:00|6478.4|6468.4|6477.8|6467.8|6480.1|6470.1|6477.1|6467.1|137
1594707600000|2020-07-14 06:20:00|6478.1|6468.1|6488.6|6478.6|6489.3|6479.3|6478.1|6468.1|232
1594707900000|2020-07-14 06:25:00|6488.9|6478.9|6493.3|6483.3|6494.4|6484.4|6484.8|6474.8|264
1594708200000|2020-07-14 06:30:00|6493.5|6483.5|6496.9|6486.9|6499.5|6489.5|6492.3|6482.3|269
1594708500000|2020-07-14 06:35:00|6496.6|6486.6|6490.3|6480.3|6496.6|6486.6|6488|6478|210
1594708800000|2020-07-14 06:40:00|6490.1|6480.1|6483.4|6473.4|6491.5|6481.5|6482.1|6472.1|206
1594709100000|2020-07-14 06:45:00|6483.6|6473.6|6490.1|6480.1|6490.6|6480.6|6483.4|6473.4|181
1594709400000|2020-07-14 06:50:00|6490|6480|6477.8|6467.8|6490|6480|6475.9|6465.9|196
1594709700000|2020-07-14 06:55:00|6477.5|6467.5|6483.1|6473.1|6483.6|6473.6|6471.6|6461.6|214
1594710000000|2020-07-14 07:00:00|6483.4|6473.4|6493.6|6483.6|6494.6|6484.6|6483.4|6473.4|285
1594710300000|2020-07-14 07:05:00|6493.4|6483.4|6497.5|6487.5|6500.6|6490.6|6491.6|6481.6|207
1594710600000|2020-07-14 07:10:00|6497.9|6487.9|6496.6|6486.6|6498.9|6488.9|6492.4|6482.4|229
1594710900000|2020-07-14 07:15:00|6496.5|6486.5|6489.4|6479.4|6499.4|6489.4|6485.6|6475.6|191
1594711200000|2020-07-14 07:20:00|6489.6|6479.6|6491.6|6481.6|6491.8|6481.8|6482.6|6472.6|192
1594711500000|2020-07-14 07:25:00|6491.1|6481.1|6492.8|6482.8|6494.1|6484.1|6480.5|6470.5|181
1594711800000|2020-07-14 07:30:00|6492.9|6482.9|6486.1|6476.1|6494.5|6484.5|6485.4|6475.4|161
1594712100000|2020-07-14 07:35:00|6486.6|6476.6|6477.1|6467.1|6488.9|6478.9|6477|6467|162
1594712400000|2020-07-14 07:40:00|6477|6467|6475.6|6465.6|6478.6|6468.6|6466.4|6456.4|226
1594712700000|2020-07-14 07:45:00|6475.9|6465.9|6482.1|6472.1|6482.9|6472.9|6473|6463|192
1594713000000|2020-07-14 07:50:00|6482.4|6472.4|6481.8|6471.8|6484.4|6474.4|6475.1|6465.1|215
1594713300000|2020-07-14 07:55:00|6482.1|6472.1|6478.4|6468.4|6488.9|6478.9|6477.4|6467.4|165
1594713600000|2020-07-14 08:00:00|6478.6|6468.6|6499.1|6489.1|6499.8|6489.8|6478.6|6468.6|171
1594713900000|2020-07-14 08:05:00|6498.9|6488.9|6506.1|6496.1|6506.6|6496.6|6495|6485|173
1594714200000|2020-07-14 08:10:00|6506.4|6496.4|6499.3|6489.3|6510.4|6500.4|6498.6|6488.6|194
1594714500000|2020-07-14 08:15:00|6499.5|6489.5|6500.6|6490.6|6502.4|6492.4|6495.9|6485.9|124
1594714800000|2020-07-14 08:20:00|6500.9|6490.9|6502.3|6492.3|6504.1|6494.1|6500|6490|131
1594715100000|2020-07-14 08:25:00|6502.4|6492.4|6500.1|6490.1|6502.5|6492.5|6496.9|6486.9|121
1594715400000|2020-07-14 08:30:00|6499.6|6489.6|6498.1|6488.1|6501.6|6491.6|6495.9|6485.9|112
1594715700000|2020-07-14 08:35:00|6499.1|6489.1|6495.1|6485.1|6499.6|6489.6|6493|6483|115
1594716000000|2020-07-14 08:40:00|6495.4|6485.4|6498.8|6488.8|6499|6489|6492.6|6482.6|150
1594716300000|2020-07-14 08:45:00|6498.3|6488.3|6493.8|6483.8|6502.6|6492.6|6493.4|6483.4|184
1594716600000|2020-07-14 08:50:00|6493.5|6483.5|6484.5|6474.5|6493.5|6483.5|6484.3|6474.3|159
1594716900000|2020-07-14 08:55:00|6485|6475|6487.9|6477.9|6490.4|6480.4|6485|6475|112
1594717200000|2020-07-14 09:00:00|6487.8|6477.8|6489.9|6479.9|6491.6|6481.6|6482.1|6472.1|196
1594717500000|2020-07-14 09:05:00|6489.6|6479.6|6486.3|6476.3|6494.3|6484.3|6486.3|6476.3|163
1594717800000|2020-07-14 09:10:00|6486.1|6476.1|6488.4|6478.4|6489.9|6479.9|6480.6|6470.6|136
1594718100000|2020-07-14 09:15:00|6488.1|6478.1|6491.6|6481.6|6493.9|6483.9|6487.9|6477.9|164
1594718400000|2020-07-14 09:20:00|6490.4|6480.4|6493.1|6483.1|6495.1|6485.1|6489.9|6479.9|87
1594718700000|2020-07-14 09:25:00|6493.3|6483.3|6495.4|6485.4|6495.6|6485.6|6490.6|6480.6|95
1594719000000|2020-07-14 09:30:00|6494.9|6484.9|6492.8|6482.8|6499.1|6489.1|6492.6|6482.6|126
1594719300000|2020-07-14 09:35:00|6493.4|6483.4|6494.1|6484.1|6496.6|6486.6|6493.4|6483.4|97
1594719600000|2020-07-14 09:40:00|6494|6484|6494.6|6484.6|6495.1|6485.1|6493.1|6483.1|74
1594719900000|2020-07-14 09:45:00|6494.9|6484.9|6493.6|6483.6|6498.6|6488.6|6492.4|6482.4|115
1594720200000|2020-07-14 09:50:00|6493.4|6483.4|6486.6|6476.6|6493.6|6483.6|6486.4|6476.4|121
1594720500000|2020-07-14 09:55:00|6486.4|6476.4|6483.3|6473.3|6489|6479|6482.4|6472.4|130
1594720800000|2020-07-14 10:00:00|6483.1|6473.1|6484|6474|6487|6477|6480.5|6470.5|150
1594721100000|2020-07-14 10:05:00|6484.4|6474.4|6486.4|6476.4|6487.3|6477.3|6482.6|6472.6|116
1594721400000|2020-07-14 10:10:00|6486.3|6476.3|6489.6|6479.6|6491.5|6481.5|6484.9|6474.9|100
1594721700000|2020-07-14 10:15:00|6489.9|6479.9|6487.1|6477.1|6491|6481|6486.1|6476.1|67
1594722000000|2020-07-14 10:20:00|6487.4|6477.4|6493|6483|6495.1|6485.1|6487.4|6477.4|66
1594722300000|2020-07-14 10:25:00|6492.9|6482.9|6488.9|6478.9|6493.1|6483.1|6488.6|6478.6|83
1594722600000|2020-07-14 10:30:00|6489|6479|6486.6|6476.6|6490.1|6480.1|6484.1|6474.1|80
1594722900000|2020-07-14 10:35:00|6486.3|6476.3|6478.9|6468.9|6486.6|6476.6|6478.8|6468.8|82
1594723200000|2020-07-14 10:40:00|6479.1|6469.1|6483.1|6473.1|6484.3|6474.3|6479.1|6469.1|117
1594723500000|2020-07-14 10:45:00|6483.4|6473.4|6480.3|6470.3|6483.6|6473.6|6476.1|6466.1|107
1594723800000|2020-07-14 10:50:00|6480|6470|6485.6|6475.6|6485.9|6475.9|6478.8|6468.8|94
1594724100000|2020-07-14 10:55:00|6485.5|6475.5|6489.6|6479.6|6490.1|6480.1|6484.4|6474.4|102
1594724400000|2020-07-14 11:00:00|6488.3|6478.3|6489.1|6479.1|6489.9|6479.9|6485.1|6475.1|111
1594724700000|2020-07-14 11:05:00|6489.4|6479.4|6481.9|6471.9|6492.1|6482.1|6480.9|6470.9|125
1594725000000|2020-07-14 11:10:00|6482.1|6472.1|6475.4|6465.4|6482.5|6472.5|6471.1|6461.1|168
1594725300000|2020-07-14 11:15:00|6475|6465|6482.9|6472.9|6482.9|6472.9|6474.4|6464.4|126
1594725600000|2020-07-14 11:20:00|6483|6473|6484.4|6474.4|6484.4|6474.4|6482.9|6472.9|57
1594725900000|2020-07-14 11:25:00|6484.6|6474.6|6492.6|6482.6|6493.3|6483.3|6484.4|6474.4|106
1594726200000|2020-07-14 11:30:00|6492.9|6482.9|6492.9|6482.9|6500.3|6490.3|6492.1|6482.1|217
1594726500000|2020-07-14 11:35:00|6493.1|6483.1|6497.9|6487.9|6500.8|6490.8|6493.1|6483.1|143
1594726800000|2020-07-14 11:40:00|6498.1|6488.1|6507.1|6497.1|6507.9|6497.9|6498.1|6488.1|158
1594727100000|2020-07-14 11:45:00|6506.9|6496.9|6505.9|6495.9|6513.6|6503.6|6503.8|6493.8|174
1594727400000|2020-07-14 11:50:00|6505.8|6495.8|6505.6|6495.6|6507.1|6497.1|6499.9|6489.9|123
1594727700000|2020-07-14 11:55:00|6505.9|6495.9|6512.8|6502.8|6516.6|6506.6|6505.4|6495.4|138
1594728000000|2020-07-14 12:00:00|6512.6|6502.6|6513.1|6503.1|6516.6|6506.6|6506.9|6496.9|185
1594728300000|2020-07-14 12:05:00|6513.4|6503.4|6524.1|6514.1|6524.1|6514.1|6513.4|6503.4|208
1594728600000|2020-07-14 12:10:00|6524.3|6514.3|6527.8|6517.8|6534.3|6524.3|6524.3|6514.3|271
1594728900000|2020-07-14 12:15:00|6528.8|6518.8|6531.6|6521.6|6532.6|6522.6|6526.1|6516.1|190
1594729200000|2020-07-14 12:20:00|6531.4|6521.4|6523.6|6513.6|6536.9|6526.9|6522.6|6512.6|148
1594729500000|2020-07-14 12:25:00|6523.4|6513.4|6516.3|6506.3|6524.3|6514.3|6516.3|6506.3|143
1594729800000|2020-07-14 12:30:00|6516.1|6506.1|6506.4|6496.4|6517.1|6507.1|6506.4|6496.4|236
1594730100000|2020-07-14 12:35:00|6505.9|6495.9|6499.4|6489.4|6513.4|6503.4|6499|6489|182
1594730400000|2020-07-14 12:40:00|6499.3|6489.3|6501.9|6491.9|6502.1|6492.1|6491|6481|179
1594730700000|2020-07-14 12:45:00|6502.1|6492.1|6502.1|6492.1|6506.1|6496.1|6499.1|6489.1|167
1594731000000|2020-07-14 12:50:00|6501.9|6491.9|6505.4|6495.4|6506.8|6496.8|6496.5|6486.5|212
1594731300000|2020-07-14 12:55:00|6505.5|6495.5|6496.4|6486.4|6505.5|6495.5|6491.5|6481.5|296
1594731600000|2020-07-14 13:00:00|6496|6486|6508.9|6498.9|6513.1|6503.1|6495.6|6485.6|375
1594731900000|2020-07-14 13:05:00|6509.1|6499.1|6503.8|6493.8|6510.3|6500.3|6494.4|6484.4|376
1594732200000|2020-07-14 13:10:00|6503.4|6493.4|6501.6|6491.6|6510.5|6500.5|6499.6|6489.6|317
1594732500000|2020-07-14 13:15:00|6501.5|6491.5|6483.6|6473.6|6505.4|6495.4|6480.9|6470.9|372
1594732800000|2020-07-14 13:20:00|6483.5|6473.5|6484.5|6474.5|6491.5|6481.5|6478.6|6468.6|294
1594733100000|2020-07-14 13:25:00|6484.4|6474.4|6472.5|6462.5|6484.4|6474.4|6467.1|6457.1|302
1594733400000|2020-07-14 13:30:00|6472.1|6462.1|6486.3|6476.3|6490.5|6480.5|6467.4|6457.4|579
1594733700000|2020-07-14 13:35:00|6486.4|6476.4|6494.8|6484.8|6496.4|6486.4|6480.1|6470.1|501
1594734000000|2020-07-14 13:40:00|6495|6485|6496.4|6486.4|6503.4|6493.4|6491.1|6481.1|488
1594734300000|2020-07-14 13:45:00|6496.6|6486.6|6484.5|6474.5|6500.4|6490.4|6484.4|6474.4|440
1594734600000|2020-07-14 13:50:00|6484.8|6474.8|6477.4|6467.4|6487.1|6477.1|6470.4|6460.4|495
1594734900000|2020-07-14 13:55:00|6476.6|6466.6|6480.6|6470.6|6486.1|6476.1|6473.1|6463.1|515
1594735200000|2020-07-14 14:00:00|6480.4|6470.4|6469.9|6459.9|6483.1|6473.1|6467.4|6457.4|540
1594735500000|2020-07-14 14:05:00|6469.8|6459.8|6468.1|6458.1|6474.6|6464.6|6467.4|6457.4|596
1594735800000|2020-07-14 14:10:00|6468.4|6458.4|6467.8|6457.8|6476.4|6466.4|6465.4|6455.4|511
1594736100000|2020-07-14 14:15:00|6468.3|6458.3|6478.1|6468.1|6479.1|6469.1|6465.9|6455.9|463
1594736400000|2020-07-14 14:20:00|6477.9|6467.9|6486.6|6476.6|6490.4|6480.4|6475.8|6465.8|442
1594736700000|2020-07-14 14:25:00|6486.9|6476.9|6486.9|6476.9|6489.1|6479.1|6478.1|6468.1|375
1594737000000|2020-07-14 14:30:00|6486.3|6476.3|6499.1|6489.1|6499.1|6489.1|6486.3|6476.3|420
1594737300000|2020-07-14 14:35:00|6499.4|6489.4|6501.9|6491.9|6503.9|6493.9|6496.4|6486.4|443
1594737600000|2020-07-14 14:40:00|6501.6|6491.6|6495.8|6485.8|6505.4|6495.4|6493.6|6483.6|403
1594737900000|2020-07-14 14:45:00|6496|6486|6497.9|6487.9|6501.9|6491.9|6490.9|6480.9|394
1594738200000|2020-07-14 14:50:00|6498|6488|6503.9|6493.9|6504.3|6494.3|6495.1|6485.1|301
1594738500000|2020-07-14 14:55:00|6504|6494|6504.3|6494.3|6508.5|6498.5|6503.1|6493.1|226
1594738800000|2020-07-14 15:00:00|6504.5|6494.5|6505.5|6495.5|6509.3|6499.3|6499.5|6489.5|332
1594739100000|2020-07-14 15:05:00|6505.4|6495.4|6510.4|6500.4|6510.4|6500.4|6499.4|6489.4|315
1594739400000|2020-07-14 15:10:00|6510.1|6500.1|6512.3|6502.3|6517.6|6507.6|6509.5|6499.5|246
1594739700000|2020-07-14 15:15:00|6512|6502|6509.1|6499.1|6513.1|6503.1|6507.6|6497.6|308
1594740000000|2020-07-14 15:20:00|6508.5|6498.5|6500.9|6490.9|6512.4|6502.4|6500.9|6490.9|321
1594740300000|2020-07-14 15:25:00|6501.3|6491.3|6500.9|6490.9|6504.6|6494.6|6500.8|6490.8|254
1594740600000|2020-07-14 15:30:00|6500.6|6490.6|6505.4|6495.4|6507.1|6497.1|6498.4|6488.4|250
1594740900000|2020-07-14 15:35:00|6505.3|6495.3|6499.9|6489.9|6507.3|6497.3|6499.9|6489.9|200
1594741200000|2020-07-14 15:40:00|6500.1|6490.1|6507.1|6497.1|6508.5|6498.5|6499.9|6489.9|212
1594741500000|2020-07-14 15:45:00|6507.4|6497.4|6504.1|6494.1|6510.3|6500.3|6500.4|6490.4|340
1594741800000|2020-07-14 15:50:00|6504.6|6494.6|6502.8|6492.8|6509|6499|6502.6|6492.6|177
1594742100000|2020-07-14 15:55:00|6502.9|6492.9|6513.1|6503.1|6513.4|6503.4|6502.9|6492.9|175
1594742400000|2020-07-14 16:00:00|6513.4|6503.4|6515.1|6505.1|6516.3|6506.3|6512.1|6502.1|128
1594742700000|2020-07-14 16:05:00|6514.9|6504.9|6512.5|6502.5|6515.6|6505.6|6509.8|6499.8|121
1594743000000|2020-07-14 16:10:00|6512.6|6502.6|6519.9|6509.9|6519.9|6509.9|6512.4|6502.4|124
1594743300000|2020-07-14 16:15:00|6520.6|6510.6|6525.1|6515.1|6527.4|6517.4|6519.9|6509.9|177
1594743600000|2020-07-14 16:20:00|6525|6515|6524.9|6514.9|6528.1|6518.1|6524.3|6514.3|151
1594743900000|2020-07-14 16:25:00|6525.1|6515.1|6521.8|6511.8|6525.1|6515.1|6519.9|6509.9|115
1594744200000|2020-07-14 16:30:00|6522.4|6512.4|6525|6515|6528.4|6518.4|6522.4|6512.4|135
1594744500000|2020-07-14 16:35:00|6525.3|6515.3|6516.6|6506.6|6527.4|6517.4|6516.6|6506.6|120
1594744800000|2020-07-14 16:40:00|6517.1|6507.1|6515.1|6505.1|6521|6511|6514.4|6504.4|192
1594745100000|2020-07-14 16:45:00|6515.6|6505.6|6514.6|6504.6|6520.9|6510.9|6513.8|6503.8|166
1594745400000|2020-07-14 16:50:00|6514.8|6504.8|6511.9|6501.9|6515.1|6505.1|6509.1|6499.1|173
1594745700000|2020-07-14 16:55:00|6512|6502|6508.3|6498.3|6513.1|6503.1|6507.5|6497.5|174
1594771200000|2020-07-15 00:00:00|6543.4|6533.4|6547.5|6537.5|6548.4|6538.4|6543.4|6533.4|75
1594771500000|2020-07-15 00:05:00|6547.9|6537.9|6549.6|6539.6|6550.1|6540.1|6546.6|6536.6|111
1594771800000|2020-07-15 00:10:00|6549.9|6539.9|6547.4|6537.4|6550.3|6540.3|6546.3|6536.3|95
1594772100000|2020-07-15 00:15:00|6547.5|6537.5|6544.5|6534.5|6550.3|6540.3|6544.1|6534.1|100
1594772400000|2020-07-15 00:20:00|6544.3|6534.3|6542.6|6532.6|6544.9|6534.9|6541.4|6531.4|63
1594772700000|2020-07-15 00:25:00|6542.5|6532.5|6542.9|6532.9|6544.5|6534.5|6534.6|6524.6|144
1594773000000|2020-07-15 00:30:00|6543|6533|6546.1|6536.1|6547|6537|6542.4|6532.4|81
1594773300000|2020-07-15 00:35:00|6545.9|6535.9|6547.9|6537.9|6549.3|6539.3|6544.9|6534.9|57
1594773600000|2020-07-15 00:40:00|6548.1|6538.1|6548.5|6538.5|6550|6540|6546.9|6536.9|50
1594773900000|2020-07-15 00:45:00|6548.8|6538.8|6547.1|6537.1|6549.3|6539.3|6543.1|6533.1|78
1594774200000|2020-07-15 00:50:00|6547.4|6537.4|6546.5|6536.5|6547.8|6537.8|6544.9|6534.9|45
1594774500000|2020-07-15 00:55:00|6546.3|6536.3|6547.5|6537.5|6547.5|6537.5|6541.9|6531.9|56
1594774800000|2020-07-15 01:00:00|6547.8|6537.8|6550.4|6540.4|6552.1|6542.1|6541.4|6531.4|341
1594775100000|2020-07-15 01:05:00|6550.5|6540.5|6547.1|6537.1|6552.8|6542.8|6545.6|6535.6|213
1594775400000|2020-07-15 01:10:00|6547.4|6537.4|6541.4|6531.4|6550.6|6540.6|6541.4|6531.4|103
1594775700000|2020-07-15 01:15:00|6541.6|6531.6|6549.6|6539.6|6550|6540|6538.9|6528.9|180
1594776000000|2020-07-15 01:20:00|6549.3|6539.3|6550.6|6540.6|6552.1|6542.1|6548.4|6538.4|83
1594776300000|2020-07-15 01:25:00|6550.9|6540.9|6552.4|6542.4|6554.3|6544.3|6550.4|6540.4|101
1594776600000|2020-07-15 01:30:00|6552.1|6542.1|6544.6|6534.6|6553.1|6543.1|6541|6531|230
1594776900000|2020-07-15 01:35:00|6543.9|6533.9|6530.9|6520.9|6545.1|6535.1|6527.1|6517.1|235
1594777200000|2020-07-15 01:40:00|6530.5|6520.5|6529.4|6519.4|6536.5|6526.5|6526.1|6516.1|213
1594777500000|2020-07-15 01:45:00|6529.1|6519.1|6523.4|6513.4|6530.9|6520.9|6522.6|6512.6|198
1594777800000|2020-07-15 01:50:00|6523.1|6513.1|6532.6|6522.6|6534.6|6524.6|6521.5|6511.5|135
1594778100000|2020-07-15 01:55:00|6532.4|6522.4|6531.4|6521.4|6536.8|6526.8|6531.1|6521.1|94
1594778400000|2020-07-15 02:00:00|6531.5|6521.5|6521.5|6511.5|6531.8|6521.8|6520.6|6510.6|154
1594778700000|2020-07-15 02:05:00|6521.9|6511.9|6525.5|6515.5|6526.1|6516.1|6521.9|6511.9|102
1594779000000|2020-07-15 02:10:00|6525.3|6515.3|6524.1|6514.1|6527.1|6517.1|6521.6|6511.6|116
1594779300000|2020-07-15 02:15:00|6524.4|6514.4|6520.9|6510.9|6526.3|6516.3|6520.8|6510.8|66
1594779600000|2020-07-15 02:20:00|6521.1|6511.1|6521.9|6511.9|6523.5|6513.5|6519.9|6509.9|61
1594779900000|2020-07-15 02:25:00|6522.1|6512.1|6519.9|6509.9|6523.1|6513.1|6518.6|6508.6|76
1594780200000|2020-07-15 02:30:00|6520.4|6510.4|6511.3|6501.3|6524.5|6514.5|6511.3|6501.3|137
1594780500000|2020-07-15 02:35:00|6511.4|6501.4|6511.1|6501.1|6513.3|6503.3|6505.8|6495.8|152
1594780800000|2020-07-15 02:40:00|6510.9|6500.9|6513.1|6503.1|6514.3|6504.3|6507|6497|111
1594781100000|2020-07-15 02:45:00|6512.9|6502.9|6522.1|6512.1|6522.1|6512.1|6511.9|6501.9|133
1594781400000|2020-07-15 02:50:00|6522|6512|6519.6|6509.6|6522.5|6512.5|6518.4|6508.4|114
1594781700000|2020-07-15 02:55:00|6519.4|6509.4|6517.9|6507.9|6522.9|6512.9|6517.6|6507.6|82
1594782000000|2020-07-15 03:00:00|6517.8|6507.8|6520.4|6510.4|6521.6|6511.6|6515.9|6505.9|105
1594782300000|2020-07-15 03:05:00|6519.3|6509.3|6522.8|6512.8|6523.1|6513.1|6519.3|6509.3|81
1594782600000|2020-07-15 03:10:00|6523|6513|6519.9|6509.9|6523.3|6513.3|6518.4|6508.4|82
1594782900000|2020-07-15 03:15:00|6519.6|6509.6|6517.1|6507.1|6521.4|6511.4|6516.6|6506.6|93
1594783200000|2020-07-15 03:20:00|6516.9|6506.9|6519.4|6509.4|6520|6510|6515.4|6505.4|99
1594783500000|2020-07-15 03:25:00|6519.8|6509.8|6518.1|6508.1|6521.9|6511.9|6517.4|6507.4|130
1594783800000|2020-07-15 03:30:00|6517.8|6507.8|6514.6|6504.6|6518.3|6508.3|6513.6|6503.6|74
1594784100000|2020-07-15 03:35:00|6514.4|6504.4|6512.4|6502.4|6515.6|6505.6|6511.4|6501.4|69
1594784400000|2020-07-15 03:40:00|6512.1|6502.1|6512.4|6502.4|6514|6504|6511.9|6501.9|17
1594784700000|2020-07-15 03:45:00|6512.6|6502.6|6513|6503|6515.5|6505.5|6512.4|6502.4|28
1594785000000|2020-07-15 03:50:00|6512.9|6502.9|6512.6|6502.6|6512.9|6502.9|6510.5|6500.5|26
1594785300000|2020-07-15 03:55:00|6512.9|6502.9|6514.1|6504.1|6515.4|6505.4|6512.6|6502.6|29
1594785600000|2020-07-15 04:00:00|6513.6|6503.6|6515.1|6505.1|6515.1|6505.1|6512.9|6502.9|17
1594785900000|2020-07-15 04:05:00|6514.6|6504.6|6511.6|6501.6|6514.6|6504.6|6511.4|6501.4|26
1594786200000|2020-07-15 04:10:00|6511.4|6501.4|6509.9|6499.9|6511.5|6501.5|6509.9|6499.9|18
1594786500000|2020-07-15 04:15:00|6509.4|6499.4|6510.9|6500.9|6511.5|6501.5|6507|6497|36
1594786800000|2020-07-15 04:20:00|6510.8|6500.8|6512.4|6502.4|6512.9|6502.9|6510.8|6500.8|39
1594787100000|2020-07-15 04:25:00|6512.1|6502.1|6511.4|6501.4|6512.3|6502.3|6510.4|6500.4|22
1594787400000|2020-07-15 04:30:00|6511.1|6501.1|6512.6|6502.6|6512.6|6502.6|6511.1|6501.1|26
1594787700000|2020-07-15 04:35:00|6512.9|6502.9|6514.1|6504.1|6514.1|6504.1|6512.9|6502.9|3
1594788000000|2020-07-15 04:40:00|6514.3|6504.3|6512.4|6502.4|6515.1|6505.1|6512.4|6502.4|22
1594788300000|2020-07-15 04:45:00|6512.3|6502.3|6514.1|6504.1|6514.1|6504.1|6510.6|6500.6|17
1594788600000|2020-07-15 04:50:00|6514.3|6504.3|6514.1|6504.1|6514.9|6504.9|6514.1|6504.1|9
1594788900000|2020-07-15 04:55:00|6514.4|6504.4|6515.9|6505.9|6516.9|6506.9|6514.4|6504.4|25
1594789200000|2020-07-15 05:00:00|6516.1|6506.1|6508.3|6498.3|6516.1|6506.1|6508|6498|66
1594789500000|2020-07-15 05:05:00|6508.5|6498.5|6511.5|6501.5|6511.8|6501.8|6508.5|6498.5|39
1594789800000|2020-07-15 05:10:00|6511.8|6501.8|6512.8|6502.8|6513.3|6503.3|6511.1|6501.1|34
1594790100000|2020-07-15 05:15:00|6512.5|6502.5|6511.6|6501.6|6512.5|6502.5|6510.8|6500.8|37
1594790400000|2020-07-15 05:20:00|6511.4|6501.4|6509.3|6499.3|6512.1|6502.1|6509.3|6499.3|10
1594790700000|2020-07-15 05:25:00|6509.5|6499.5|6509.6|6499.6|6511|6501|6509|6499|44
1594791000000|2020-07-15 05:30:00|6509.8|6499.8|6538.1|6528.1|6538.6|6528.6|6509.8|6499.8|338
1594791300000|2020-07-15 05:35:00|6537.9|6527.9|6532.8|6522.8|6537.9|6527.9|6530.6|6520.6|196
1594791600000|2020-07-15 05:40:00|6533|6523|6532.8|6522.8|6536.4|6526.4|6531.5|6521.5|146
1594791900000|2020-07-15 05:45:00|6532.9|6522.9|6529.1|6519.1|6535.3|6525.3|6527.9|6517.9|147
1594792200000|2020-07-15 05:50:00|6528.9|6518.9|6530.1|6520.1|6532|6522|6525.5|6515.5|133
1594792500000|2020-07-15 05:55:00|6529.8|6519.8|6533.3|6523.3|6535.8|6525.8|6529.8|6519.8|94
1594792800000|2020-07-15 06:00:00|6533.5|6523.5|6531.1|6521.1|6535.5|6525.5|6528.4|6518.4|92
1594793100000|2020-07-15 06:05:00|6530.9|6520.9|6526.3|6516.3|6532.1|6522.1|6526.3|6516.3|96
1594793400000|2020-07-15 06:10:00|6526.4|6516.4|6527.9|6517.9|6530.6|6520.6|6524.4|6514.4|121
1594793700000|2020-07-15 06:15:00|6527.6|6517.6|6532.1|6522.1|6534.6|6524.6|6527.6|6517.6|103
1594794000000|2020-07-15 06:20:00|6531.9|6521.9|6523.6|6513.6|6531.9|6521.9|6522.4|6512.4|131
1594794300000|2020-07-15 06:25:00|6522.9|6512.9|6524.9|6514.9|6525.9|6515.9|6518.6|6508.6|167
1594794600000|2020-07-15 06:30:00|6524.4|6514.4|6529.1|6519.1|6529.4|6519.4|6521.9|6511.9|101
1594794900000|2020-07-15 06:35:00|6528.9|6518.9|6517.8|6507.8|6529.6|6519.6|6514.8|6504.8|211
1594795200000|2020-07-15 06:40:00|6518.1|6508.1|6522.1|6512.1|6524.1|6514.1|6514.4|6504.4|206
1594795500000|2020-07-15 06:45:00|6521.9|6511.9|6519.9|6509.9|6521.9|6511.9|6515|6505|147
1594795800000|2020-07-15 06:50:00|6519.4|6509.4|6517.4|6507.4|6519.6|6509.6|6514.1|6504.1|128
1594796100000|2020-07-15 06:55:00|6517.3|6507.3|6497.6|6487.6|6518.3|6508.3|6496.9|6486.9|260
1594796400000|2020-07-15 07:00:00|6497.9|6487.9|6494.3|6484.3|6509.9|6499.9|6492.5|6482.5|224
1594796700000|2020-07-15 07:05:00|6494.1|6484.1|6487.9|6477.9|6499.3|6489.3|6485.1|6475.1|207
1594797000000|2020-07-15 07:10:00|6487.5|6477.5|6483.6|6473.6|6489.4|6479.4|6476.6|6466.6|208
1594797300000|2020-07-15 07:15:00|6483.4|6473.4|6487.8|6477.8|6494|6484|6483.3|6473.3|190
1594797600000|2020-07-15 07:20:00|6487.9|6477.9|6484.9|6474.9|6488.4|6478.4|6481.1|6471.1|181
1594797900000|2020-07-15 07:25:00|6485|6475|6488.4|6478.4|6490.4|6480.4|6485|6475|109
1594798200000|2020-07-15 07:30:00|6488.6|6478.6|6486.6|6476.6|6488.9|6478.9|6485.9|6475.9|105
1594798500000|2020-07-15 07:35:00|6486.9|6476.9|6475.9|6465.9|6488.8|6478.8|6475.4|6465.4|127
1594798800000|2020-07-15 07:40:00|6476.1|6466.1|6481.6|6471.6|6482|6472|6474.1|6464.1|188
1594799100000|2020-07-15 07:45:00|6481.9|6471.9|6486.6|6476.6|6488.3|6478.3|6480.6|6470.6|163
1594799400000|2020-07-15 07:50:00|6486.4|6476.4|6487.8|6477.8|6492.4|6482.4|6486|6476|112
1594799700000|2020-07-15 07:55:00|6488.4|6478.4|6486|6476|6494.6|6484.6|6482.8|6472.8|138
1594800000000|2020-07-15 08:00:00|6486.3|6476.3|6491.1|6481.1|6493.1|6483.1|6476.4|6466.4|217
1594800300000|2020-07-15 08:05:00|6491.4|6481.4|6497.4|6487.4|6497.4|6487.4|6489.1|6479.1|109
1594800600000|2020-07-15 08:10:00|6497.1|6487.1|6494.6|6484.6|6497.1|6487.1|6489.1|6479.1|144
1594800900000|2020-07-15 08:15:00|6494.9|6484.9|6490.9|6480.9|6496.3|6486.3|6488.4|6478.4|85
1594801200000|2020-07-15 08:20:00|6491|6481|6489.1|6479.1|6493.1|6483.1|6486.9|6476.9|145
1594801500000|2020-07-15 08:25:00|6489.4|6479.4|6494.1|6484.1|6494.1|6484.1|6487.4|6477.4|106
1594801800000|2020-07-15 08:30:00|6494.5|6484.5|6493.4|6483.4|6497.6|6487.6|6493.1|6483.1|107
1594802100000|2020-07-15 08:35:00|6493.5|6483.5|6489.1|6479.1|6495.6|6485.6|6488.4|6478.4|85
1594802400000|2020-07-15 08:40:00|6489|6479|6485.4|6475.4|6491.6|6481.6|6484.6|6474.6|97
1594802700000|2020-07-15 08:45:00|6485.5|6475.5|6490.4|6480.4|6491.6|6481.6|6485.4|6475.4|152
1594803000000|2020-07-15 08:50:00|6490.1|6480.1|6492.5|6482.5|6493.6|6483.6|6489.1|6479.1|97
1594803300000|2020-07-15 08:55:00|6492.4|6482.4|6493.6|6483.6|6494.9|6484.9|6491.1|6481.1|126
1594803600000|2020-07-15 09:00:00|6493.8|6483.8|6496.9|6486.9|6498.4|6488.4|6493.8|6483.8|147
1594803900000|2020-07-15 09:05:00|6496.6|6486.6|6488.9|6478.9|6497.6|6487.6|6488.9|6478.9|95
1594804200000|2020-07-15 09:10:00|6489.1|6479.1|6490.4|6480.4|6492.9|6482.9|6488.4|6478.4|68
1594804500000|2020-07-15 09:15:00|6490|6480|6490.1|6480.1|6492.9|6482.9|6489.8|6479.8|65
1594804800000|2020-07-15 09:20:00|6490|6480|6490.9|6480.9|6492.3|6482.3|6487.1|6477.1|61
1594805100000|2020-07-15 09:25:00|6491|6481|6488.9|6478.9|6493|6483|6488.9|6478.9|76
1594805400000|2020-07-15 09:30:00|6489.1|6479.1|6485|6475|6490.1|6480.1|6483.1|6473.1|86
1594805700000|2020-07-15 09:35:00|6485.1|6475.1|6485.5|6475.5|6486.6|6476.6|6483.4|6473.4|46
1594806000000|2020-07-15 09:40:00|6485.4|6475.4|6484.4|6474.4|6488.1|6478.1|6484.4|6474.4|46
1594806300000|2020-07-15 09:45:00|6483.6|6473.6|6486.1|6476.1|6486.1|6476.1|6478.3|6468.3|120
1594806600000|2020-07-15 09:50:00|6486.4|6476.4|6474.3|6464.3|6486.6|6476.6|6473.6|6463.6|109
1594806900000|2020-07-15 09:55:00|6474.5|6464.5|6473|6463|6475.4|6465.4|6469.6|6459.6|95
1594807200000|2020-07-15 10:00:00|6473.4|6463.4|6479.4|6469.4|6479.6|6469.6|6472.9|6462.9|68
1594807500000|2020-07-15 10:05:00|6479.6|6469.6|6481.4|6471.4|6482.6|6472.6|6477.1|6467.1|77
1594807800000|2020-07-15 10:10:00|6481.1|6471.1|6489|6479|6492.1|6482.1|6479.9|6469.9|236
1594808100000|2020-07-15 10:15:00|6488.6|6478.6|6486.4|6476.4|6489.6|6479.6|6483.1|6473.1|92
1594808400000|2020-07-15 10:20:00|6486.6|6476.6|6486.4|6476.4|6489.4|6479.4|6485.9|6475.9|90
1594808700000|2020-07-15 10:25:00|6486.1|6476.1|6492.9|6482.9|6493.6|6483.6|6485.8|6475.8|84
1594809000000|2020-07-15 10:30:00|6492.6|6482.6|6491.9|6481.9|6495|6485|6489.9|6479.9|94
1594809300000|2020-07-15 10:35:00|6491.6|6481.6|6491.1|6481.1|6491.6|6481.6|6489.4|6479.4|48
1594809600000|2020-07-15 10:40:00|6491|6481|6494.1|6484.1|6494.1|6484.1|6490.5|6480.5|80
1594809900000|2020-07-15 10:45:00|6494|6484|6495.6|6485.6|6495.6|6485.6|6492.1|6482.1|79
1594810200000|2020-07-15 10:50:00|6495.4|6485.4|6499.4|6489.4|6499.4|6489.4|6495.4|6485.4|83
1594810500000|2020-07-15 10:55:00|6499.3|6489.3|6496.9|6486.9|6501.5|6491.5|6496.9|6486.9|128
1594810800000|2020-07-15 11:00:00|6496.8|6486.8|6503.6|6493.6|6503.9|6493.9|6496.8|6486.8|122
1594811100000|2020-07-15 11:05:00|6503.4|6493.4|6499.5|6489.5|6504.1|6494.1|6497.4|6487.4|149
1594811400000|2020-07-15 11:10:00|6499.6|6489.6|6501.6|6491.6|6501.6|6491.6|6496.6|6486.6|113
1594811700000|2020-07-15 11:15:00|6501.5|6491.5|6501.9|6491.9|6501.9|6491.9|6500.4|6490.4|63
1594812000000|2020-07-15 11:20:00|6501.8|6491.8|6497.9|6487.9|6502.4|6492.4|6497|6487|128
1594812300000|2020-07-15 11:25:00|6498.1|6488.1|6506.6|6496.6|6506.9|6496.9|6498.1|6488.1|115
1594812600000|2020-07-15 11:30:00|6506.8|6496.8|6517.3|6507.3|6520.4|6510.4|6506.8|6496.8|332
1594812900000|2020-07-15 11:35:00|6517.1|6507.1|6512.6|6502.6|6519.9|6509.9|6512.6|6502.6|150
1594813200000|2020-07-15 11:40:00|6513.1|6503.1|6516.4|6506.4|6521.4|6511.4|6511.6|6501.6|94
1594813500000|2020-07-15 11:45:00|6516.1|6506.1|6510.6|6500.6|6516.6|6506.6|6507.6|6497.6|93
1594813800000|2020-07-15 11:50:00|6510.8|6500.8|6511.6|6501.6|6512.9|6502.9|6510.4|6500.4|104
1594814100000|2020-07-15 11:55:00|6511.1|6501.1|6505|6495|6511.8|6501.8|6503.9|6493.9|100
1594814400000|2020-07-15 12:00:00|6504.9|6494.9|6503|6493|6505.9|6495.9|6502.4|6492.4|128
1594814700000|2020-07-15 12:05:00|6503.3|6493.3|6504.9|6494.9|6505.9|6495.9|6501.1|6491.1|112
1594815000000|2020-07-15 12:10:00|6504.5|6494.5|6510.3|6500.3|6514.4|6504.4|6504.5|6494.5|170
1594815300000|2020-07-15 12:15:00|6510.5|6500.5|6503.3|6493.3|6510.6|6500.6|6503.3|6493.3|83
1594815600000|2020-07-15 12:20:00|6502.4|6492.4|6506.9|6496.9|6509.1|6499.1|6502.3|6492.3|93
1594815900000|2020-07-15 12:25:00|6507.1|6497.1|6503.8|6493.8|6509.9|6499.9|6503.8|6493.8|100
1594816200000|2020-07-15 12:30:00|6503.9|6493.9|6506.6|6496.6|6507|6497|6502.3|6492.3|88
1594816500000|2020-07-15 12:35:00|6506.4|6496.4|6502.6|6492.6|6507|6497|6502.3|6492.3|79
1594816800000|2020-07-15 12:40:00|6502.4|6492.4|6489.1|6479.1|6502.6|6492.6|6488.9|6478.9|144
1594817100000|2020-07-15 12:45:00|6488.6|6478.6|6499.9|6489.9|6499.9|6489.9|6488.6|6478.6|106
1594817400000|2020-07-15 12:50:00|6499.6|6489.6|6503.9|6493.9|6505.6|6495.6|6499.4|6489.4|85
1594817700000|2020-07-15 12:55:00|6503.6|6493.6|6512.4|6502.4|6513.6|6503.6|6502.6|6492.6|95
1594818000000|2020-07-15 13:00:00|6512.6|6502.6|6505.4|6495.4|6522.6|6512.6|6505.4|6495.4|350
1594818300000|2020-07-15 13:05:00|6505.3|6495.3|6489|6479|6508.1|6498.1|6487.8|6477.8|402
1594818600000|2020-07-15 13:10:00|6488.8|6478.8|6478.1|6468.1|6502.1|6492.1|6471.9|6461.9|410
1594818900000|2020-07-15 13:15:00|6477.4|6467.4|6483.9|6473.9|6485.4|6475.4|6460.6|6450.6|477
1594819200000|2020-07-15 13:20:00|6483.6|6473.6|6483.4|6473.4|6489.4|6479.4|6481.4|6471.4|329
1594819500000|2020-07-15 13:25:00|6483.6|6473.6|6485.9|6475.9|6494|6484|6483.1|6473.1|262
1594819800000|2020-07-15 13:30:00|6486.1|6476.1|6468.4|6458.4|6487.6|6477.6|6467|6457|462
1594820100000|2020-07-15 13:35:00|6468.1|6458.1|6468.1|6458.1|6472.6|6462.6|6458.6|6448.6|436
1594820400000|2020-07-15 13:40:00|6468.4|6458.4|6473|6463|6479.8|6469.8|6465.6|6455.6|387
1594820700000|2020-07-15 13:45:00|6473.1|6463.1|6454.4|6444.4|6474.3|6464.3|6445.6|6435.6|450
1594821000000|2020-07-15 13:50:00|6454.6|6444.6|6425.9|6415.9|6454.8|6444.8|6413.9|6403.9|578
1594821300000|2020-07-15 13:55:00|6426.1|6416.1|6402.9|6392.9|6434.1|6424.1|6402.9|6392.9|682
1594821600000|2020-07-15 14:00:00|6403.4|6393.4|6404.4|6394.4|6423|6413|6401.6|6391.6|564
1594821900000|2020-07-15 14:05:00|6404.6|6394.6|6385.3|6375.3|6405.6|6395.6|6380.6|6370.6|610
1594822200000|2020-07-15 14:10:00|6385.1|6375.1|6398.4|6388.4|6400.9|6390.9|6381.6|6371.6|454
1594822500000|2020-07-15 14:15:00|6398.5|6388.5|6409.4|6399.4|6413.5|6403.5|6393.6|6383.6|452
1594822800000|2020-07-15 14:20:00|6409.6|6399.6|6403.8|6393.8|6409.6|6399.6|6395.4|6385.4|329
1594823100000|2020-07-15 14:25:00|6404|6394|6406.1|6396.1|6408.6|6398.6|6399.1|6389.1|289
1594823400000|2020-07-15 14:30:00|6406.4|6396.4|6419.4|6409.4|6422.6|6412.6|6405.4|6395.4|358
1594823700000|2020-07-15 14:35:00|6419.1|6409.1|6416.4|6406.4|6421.1|6411.1|6412|6402|191
1594824000000|2020-07-15 14:40:00|6416|6406|6423.6|6413.6|6423.9|6413.9|6415|6405|235
1594824300000|2020-07-15 14:45:00|6424.1|6414.1|6411.3|6401.3|6424.6|6414.6|6409.4|6399.4|263
1594824600000|2020-07-15 14:50:00|6411.1|6401.1|6413.3|6403.3|6419.6|6409.6|6408.3|6398.3|293
1594824900000|2020-07-15 14:55:00|6413.4|6403.4|6411.6|6401.6|6417.1|6407.1|6411.4|6401.4|246
1594825200000|2020-07-15 15:00:00|6411.9|6401.9|6401.6|6391.6|6412.4|6402.4|6400.9|6390.9|355
1594825500000|2020-07-15 15:05:00|6402.1|6392.1|6403.4|6393.4|6405.6|6395.6|6398.9|6388.9|252
1594825800000|2020-07-15 15:10:00|6403.5|6393.5|6407.4|6397.4|6407.9|6397.9|6399.4|6389.4|231
1594826100000|2020-07-15 15:15:00|6407.1|6397.1|6399.8|6389.8|6407.6|6397.6|6394.1|6384.1|251
1594826400000|2020-07-15 15:20:00|6399.6|6389.6|6391.1|6381.1|6399.6|6389.6|6389.8|6379.8|279
1594826700000|2020-07-15 15:25:00|6391.3|6381.3|6402|6392|6404.9|6394.9|6389.4|6379.4|235
1594827000000|2020-07-15 15:30:00|6402.1|6392.1|6397.6|6387.6|6402.1|6392.1|6396.4|6386.4|163
1594827300000|2020-07-15 15:35:00|6396.6|6386.6|6387.1|6377.1|6399.6|6389.6|6387.1|6377.1|278
1594827600000|2020-07-15 15:40:00|6386.9|6376.9|6396.4|6386.4|6396.6|6386.6|6379.9|6369.9|310
1594827900000|2020-07-15 15:45:00|6397.1|6387.1|6393.6|6383.6|6397.4|6387.4|6388.1|6378.1|194
1594828200000|2020-07-15 15:50:00|6393.9|6383.9|6404.6|6394.6|6405.6|6395.6|6393.4|6383.4|191
1594828500000|2020-07-15 15:55:00|6404.9|6394.9|6398.5|6388.5|6404.9|6394.9|6398.1|6388.1|175
1594828800000|2020-07-15 16:00:00|6398.8|6388.8|6392.6|6382.6|6399.1|6389.1|6392.3|6382.3|212
1594829100000|2020-07-15 16:05:00|6392.9|6382.9|6396.9|6386.9|6398.3|6388.3|6392.9|6382.9|152
1594829400000|2020-07-15 16:10:00|6396.8|6386.8|6397.8|6387.8|6399.1|6389.1|6392.3|6382.3|190
1594829700000|2020-07-15 16:15:00|6398|6388|6395.6|6385.6|6398.9|6388.9|6391.8|6381.8|172
1594830000000|2020-07-15 16:20:00|6395.8|6385.8|6393.1|6383.1|6398.3|6388.3|6391.9|6381.9|156
1594830300000|2020-07-15 16:25:00|6393.4|6383.4|6393.8|6383.8|6395.1|6385.1|6390.3|6380.3|151
1594830600000|2020-07-15 16:30:00|6393.9|6383.9|6384.1|6374.1|6396.4|6386.4|6383.9|6373.9|192
1594830900000|2020-07-15 16:35:00|6384.4|6374.4|6387.4|6377.4|6387.6|6377.6|6381.9|6371.9|182
1594831200000|2020-07-15 16:40:00|6387.5|6377.5|6393.3|6383.3|6393.4|6383.4|6385.6|6375.6|164
1594831500000|2020-07-15 16:45:00|6393.1|6383.1|6396.4|6386.4|6396.5|6386.5|6390.4|6380.4|109
1594831800000|2020-07-15 16:50:00|6396.6|6386.6|6399.8|6389.8|6399.9|6389.9|6396.4|6386.4|67
1594832100000|2020-07-15 16:55:00|6399.9|6389.9|6403.6|6393.6|6403.9|6393.9|6397.1|6387.1|172
1594857600000|2020-07-16 00:00:00|6396.1|6386.1|6390.3|6380.3|6396.5|6386.5|6386.6|6376.6|73
1594857900000|2020-07-16 00:05:00|6391.1|6381.1|6390.6|6380.6|6395.9|6385.9|6389.8|6379.8|79
1594858200000|2020-07-16 00:10:00|6390.3|6380.3|6395.8|6385.8|6396.8|6386.8|6389.5|6379.5|43
1594858500000|2020-07-16 00:15:00|6396|6386|6393.4|6383.4|6396.9|6386.9|6389.8|6379.8|66
1594858800000|2020-07-16 00:20:00|6393.3|6383.3|6393.1|6383.1|6393.3|6383.3|6390.9|6380.9|23
1594859100000|2020-07-16 00:25:00|6392.8|6382.8|6397.1|6387.1|6397.9|6387.9|6391|6381|33
1594859400000|2020-07-16 00:30:00|6397|6387|6396.6|6386.6|6398.8|6388.8|6394|6384|54
1594859700000|2020-07-16 00:35:00|6396.3|6386.3|6396.9|6386.9|6399.1|6389.1|6394.6|6384.6|42
1594860000000|2020-07-16 00:40:00|6397.3|6387.3|6400.9|6390.9|6402.4|6392.4|6397.3|6387.3|39
1594860300000|2020-07-16 00:45:00|6400.6|6390.6|6400.3|6390.3|6403|6393|6399.1|6389.1|44
1594860600000|2020-07-16 00:50:00|6400.4|6390.4|6398.9|6388.9|6403.4|6393.4|6398.9|6388.9|33
1594860900000|2020-07-16 00:55:00|6398.5|6388.5|6396|6386|6398.5|6388.5|6393.3|6383.3|62
1594861200000|2020-07-16 01:00:00|6395.8|6385.8|6360.5|6350.5|6403.4|6393.4|6349.3|6339.3|566
1594861500000|2020-07-16 01:05:00|6359.9|6349.9|6363.1|6353.1|6368.1|6358.1|6350.1|6340.1|371
1594861800000|2020-07-16 01:10:00|6363.4|6353.4|6384.4|6374.4|6390.1|6380.1|6362.8|6352.8|449
1594862100000|2020-07-16 01:15:00|6384.1|6374.1|6382.1|6372.1|6403.9|6393.9|6378.3|6368.3|402
1594862400000|2020-07-16 01:20:00|6382.4|6372.4|6387.9|6377.9|6392|6382|6381|6371|229
1594862700000|2020-07-16 01:25:00|6388|6378|6393.3|6383.3|6396.3|6386.3|6385|6375|188
1594863000000|2020-07-16 01:30:00|6393.5|6383.5|6387|6377|6399.1|6389.1|6385.1|6375.1|274
1594863300000|2020-07-16 01:35:00|6386.8|6376.8|6393.3|6383.3|6395.4|6385.4|6384.6|6374.6|211
1594863600000|2020-07-16 01:40:00|6393.5|6383.5|6405.8|6395.8|6409|6399|6393.5|6383.5|262
1594863900000|2020-07-16 01:45:00|6406.1|6396.1|6403.6|6393.6|6408.6|6398.6|6397.6|6387.6|205
1594864200000|2020-07-16 01:50:00|6403.3|6393.3|6402.5|6392.5|6403.9|6393.9|6397.6|6387.6|156
1594864500000|2020-07-16 01:55:00|6402.1|6392.1|6404.6|6394.6|6405.9|6395.9|6400|6390|144
1594864800000|2020-07-16 02:00:00|6407.6|6397.6|6403.4|6393.4|6414.6|6404.6|6401|6391|320
1594865100000|2020-07-16 02:05:00|6403.5|6393.5|6398.3|6388.3|6407.5|6397.5|6395.6|6385.6|199
1594865400000|2020-07-16 02:10:00|6398|6388|6385.5|6375.5|6398|6388|6383.4|6373.4|203
1594865700000|2020-07-16 02:15:00|6385.8|6375.8|6387.3|6377.3|6391.5|6381.5|6385.8|6375.8|96
1594866000000|2020-07-16 02:20:00|6387|6377|6380.4|6370.4|6389.9|6379.9|6380.4|6370.4|75
1594866300000|2020-07-16 02:25:00|6380|6370|6379.5|6369.5|6382.5|6372.5|6374.9|6364.9|136
1594866600000|2020-07-16 02:30:00|6379.6|6369.6|6374.8|6364.8|6379.6|6369.6|6359.4|6349.4|307
1594866900000|2020-07-16 02:35:00|6374.6|6364.6|6365.4|6355.4|6377.8|6367.8|6365.4|6355.4|197
1594867200000|2020-07-16 02:40:00|6365.6|6355.6|6369.4|6359.4|6369.4|6359.4|6355.9|6345.9|277
1594867500000|2020-07-16 02:45:00|6369|6359|6371.6|6361.6|6373.5|6363.5|6365.6|6355.6|164
1594867800000|2020-07-16 02:50:00|6371.5|6361.5|6364.8|6354.8|6371.5|6361.5|6358.9|6348.9|160
1594868100000|2020-07-16 02:55:00|6364.9|6354.9|6366.3|6356.3|6368.9|6358.9|6364.3|6354.3|141
1594868400000|2020-07-16 03:00:00|6366.1|6356.1|6363.9|6353.9|6368.3|6358.3|6363.5|6353.5|165
1594868700000|2020-07-16 03:05:00|6363.6|6353.6|6367.3|6357.3|6368.3|6358.3|6363.5|6353.5|117
1594869000000|2020-07-16 03:10:00|6367|6357|6362.6|6352.6|6367|6357|6359.6|6349.6|115
1594869300000|2020-07-16 03:15:00|6362.9|6352.9|6358.6|6348.6|6362.9|6352.9|6357.6|6347.6|172
1594869600000|2020-07-16 03:20:00|6358.4|6348.4|6362.6|6352.6|6363|6353|6355.6|6345.6|119
1594869900000|2020-07-16 03:25:00|6362.4|6352.4|6367.3|6357.3|6367.8|6357.8|6361.1|6351.1|135
1594870200000|2020-07-16 03:30:00|6367.1|6357.1|6363.5|6353.5|6367.1|6357.1|6363.3|6353.3|61
1594870500000|2020-07-16 03:35:00|6363.9|6353.9|6364.4|6354.4|6364.4|6354.4|6362.4|6352.4|40
1594870800000|2020-07-16 03:40:00|6363|6353|6363.6|6353.6|6364.4|6354.4|6362.8|6352.8|23
1594871100000|2020-07-16 03:45:00|6363.9|6353.9|6360.9|6350.9|6363.9|6353.9|6360.9|6350.9|31
1594871400000|2020-07-16 03:50:00|6360.6|6350.6|6360.1|6350.1|6361.6|6351.6|6359.1|6349.1|37
1594871700000|2020-07-16 03:55:00|6359.9|6349.9|6360.6|6350.6|6361.3|6351.3|6359.3|6349.3|56
1594872000000|2020-07-16 04:00:00|6360.5|6350.5|6362.9|6352.9|6363.6|6353.6|6360|6350|38
1594872300000|2020-07-16 04:05:00|6362.8|6352.8|6362|6352|6362.8|6352.8|6361.1|6351.1|25
1594872600000|2020-07-16 04:10:00|6361.8|6351.8|6360.6|6350.6|6361.8|6351.8|6360.5|6350.5|14
1594872900000|2020-07-16 04:15:00|6360.5|6350.5|6362.1|6352.1|6362.1|6352.1|6360.5|6350.5|29
1594873200000|2020-07-16 04:20:00|6362.4|6352.4|6363.1|6353.1|6363.3|6353.3|6362.3|6352.3|20
1594873500000|2020-07-16 04:25:00|6363|6353|6362.1|6352.1|6364.1|6354.1|6362.1|6352.1|19
1594873800000|2020-07-16 04:30:00|6361.9|6351.9|6363.5|6353.5|6364.3|6354.3|6361.9|6351.9|47
1594874100000|2020-07-16 04:35:00|6363.8|6353.8|6367.1|6357.1|6369|6359|6363.8|6353.8|37
1594874400000|2020-07-16 04:40:00|6366.9|6356.9|6365.5|6355.5|6367.1|6357.1|6364.6|6354.6|31
1594874700000|2020-07-16 04:45:00|6365.3|6355.3|6365.8|6355.8|6366.6|6356.6|6364.1|6354.1|26
1594875000000|2020-07-16 04:50:00|6365.5|6355.5|6360|6350|6365.8|6355.8|6360|6350|31
1594875300000|2020-07-16 04:55:00|6360.3|6350.3|6364|6354|6364.6|6354.6|6360|6350|35
1594875600000|2020-07-16 05:00:00|6363.8|6353.8|6358.3|6348.3|6364.5|6354.5|6357.6|6347.6|76
1594875900000|2020-07-16 05:05:00|6358.1|6348.1|6357.8|6347.8|6359.4|6349.4|6356.9|6346.9|57
1594876200000|2020-07-16 05:10:00|6358|6348|6361|6351|6363.6|6353.6|6356.9|6346.9|56
1594876500000|2020-07-16 05:15:00|6360.4|6350.4|6356.4|6346.4|6361.6|6351.6|6356.3|6346.3|79
1594876800000|2020-07-16 05:20:00|6356.6|6346.6|6346.9|6336.9|6359.9|6349.9|6346.8|6336.8|80
1594877100000|2020-07-16 05:25:00|6346.8|6336.8|6346.9|6336.9|6351.8|6341.8|6346.8|6336.8|104
1594877400000|2020-07-16 05:30:00|6347.1|6337.1|6332.8|6322.8|6347.3|6337.3|6329.8|6319.8|354
1594877700000|2020-07-16 05:35:00|6333.4|6323.4|6343.5|6333.5|6356.4|6346.4|6330.3|6320.3|389
1594878000000|2020-07-16 05:40:00|6343.8|6333.8|6350.6|6340.6|6353.1|6343.1|6343.8|6333.8|274
1594878300000|2020-07-16 05:45:00|6350.9|6340.9|6350.9|6340.9|6353.4|6343.4|6344.5|6334.5|169
1594878600000|2020-07-16 05:50:00|6350.8|6340.8|6348.8|6338.8|6352.4|6342.4|6346|6336|155
1594878900000|2020-07-16 05:55:00|6349|6339|6350|6340|6350.1|6340.1|6344.3|6334.3|108
1594879200000|2020-07-16 06:00:00|6349.8|6339.8|6363|6353|6368.3|6358.3|6347.5|6337.5|313
1594879500000|2020-07-16 06:05:00|6362.8|6352.8|6358.9|6348.9|6364.1|6354.1|6355|6345|153
1594879800000|2020-07-16 06:10:00|6359.1|6349.1|6354.1|6344.1|6359.5|6349.5|6349.1|6339.1|200
1594880100000|2020-07-16 06:15:00|6353.9|6343.9|6338.3|6328.3|6355.6|6345.6|6337.8|6327.8|188
1594880400000|2020-07-16 06:20:00|6338.1|6328.1|6337.9|6327.9|6342.4|6332.4|6335.9|6325.9|226
1594880700000|2020-07-16 06:25:00|6337.6|6327.6|6333.1|6323.1|6339.1|6329.1|6331.8|6321.8|146
1594881000000|2020-07-16 06:30:00|6333|6323|6322.9|6312.9|6336.9|6326.9|6321.4|6311.4|289
1594881300000|2020-07-16 06:35:00|6323.1|6313.1|6316.8|6306.8|6326.9|6316.9|6311.5|6301.5|377
1594881600000|2020-07-16 06:40:00|6316.4|6306.4|6326.1|6316.1|6330|6320|6314.4|6304.4|297
1594881900000|2020-07-16 06:45:00|6326|6316|6330.3|6320.3|6331.8|6321.8|6321.1|6311.1|251
1594882200000|2020-07-16 06:50:00|6330.4|6320.4|6324.3|6314.3|6330.4|6320.4|6324|6314|175
1594882500000|2020-07-16 06:55:00|6324.4|6314.4|6324|6314|6327.1|6317.1|6318.4|6308.4|268
1594882800000|2020-07-16 07:00:00|6324.6|6314.6|6338.4|6328.4|6339|6329|6324.6|6314.6|235
1594883100000|2020-07-16 07:05:00|6338.1|6328.1|6339.9|6329.9|6340.3|6330.3|6333.1|6323.1|223
1594883400000|2020-07-16 07:10:00|6339.6|6329.6|6341.1|6331.1|6343.1|6333.1|6337.4|6327.4|180
1594883700000|2020-07-16 07:15:00|6340.9|6330.9|6343.8|6333.8|6344.6|6334.6|6336|6326|177
1594884000000|2020-07-16 07:20:00|6343.6|6333.6|6356.9|6346.9|6358|6348|6343.1|6333.1|207
1594884300000|2020-07-16 07:25:00|6357.1|6347.1|6348.4|6338.4|6359|6349|6348.4|6338.4|188
1594884600000|2020-07-16 07:30:00|6346.6|6336.6|6347.8|6337.8|6348.1|6338.1|6341.8|6331.8|185
1594884900000|2020-07-16 07:35:00|6347.6|6337.6|6353.6|6343.6|6356.9|6346.9|6346.9|6336.9|158
1594885200000|2020-07-16 07:40:00|6354|6344|6360.1|6350.1|6361.3|6351.3|6353.9|6343.9|163
1594885500000|2020-07-16 07:45:00|6360.4|6350.4|6362.1|6352.1|6364.6|6354.6|6360.4|6350.4|149
1594885800000|2020-07-16 07:50:00|6362.4|6352.4|6364.3|6354.3|6364.9|6354.9|6357.4|6347.4|145
1594886100000|2020-07-16 07:55:00|6364|6354|6355.9|6345.9|6364.4|6354.4|6352.8|6342.8|126
1594886400000|2020-07-16 08:00:00|6355.8|6345.8|6362.9|6352.9|6362.9|6352.9|6353.9|6343.9|160
1594886700000|2020-07-16 08:05:00|6362.6|6352.6|6361.6|6351.6|6365.1|6355.1|6359.9|6349.9|112
1594887000000|2020-07-16 08:10:00|6361.1|6351.1|6364.1|6354.1|6366.9|6356.9|6360.4|6350.4|135
1594887300000|2020-07-16 08:15:00|6363.9|6353.9|6361.6|6351.6|6369.1|6359.1|6360.9|6350.9|96
1594887600000|2020-07-16 08:20:00|6361.9|6351.9|6362.3|6352.3|6364.6|6354.6|6359.5|6349.5|78
1594887900000|2020-07-16 08:25:00|6362.1|6352.1|6356.1|6346.1|6362.1|6352.1|6353.9|6343.9|66
1594888200000|2020-07-16 08:30:00|6355.8|6345.8|6356.6|6346.6|6359.1|6349.1|6355.4|6345.4|56
1594888500000|2020-07-16 08:35:00|6356.1|6346.1|6354.5|6344.5|6356.6|6346.6|6354|6344|75
1594888800000|2020-07-16 08:40:00|6354.4|6344.4|6343.6|6333.6|6354.4|6344.4|6336.1|6326.1|152
1594889100000|2020-07-16 08:45:00|6343.3|6333.3|6342.1|6332.1|6344.1|6334.1|6338.6|6328.6|108
1594889400000|2020-07-16 08:50:00|6342.4|6332.4|6343.1|6333.1|6344|6334|6339.9|6329.9|93
1594889700000|2020-07-16 08:55:00|6343.4|6333.4|6346|6336|6348.3|6338.3|6343.1|6333.1|68
1594890000000|2020-07-16 09:00:00|6346.1|6336.1|6340.3|6330.3|6346.1|6336.1|6337.6|6327.6|133
1594890300000|2020-07-16 09:05:00|6340.1|6330.1|6333.9|6323.9|6341.6|6331.6|6332.6|6322.6|159
1594890600000|2020-07-16 09:10:00|6333.6|6323.6|6345.6|6335.6|6346.6|6336.6|6333.4|6323.4|144
1594890900000|2020-07-16 09:15:00|6345.4|6335.4|6347.6|6337.6|6348.6|6338.6|6344.9|6334.9|106
1594891200000|2020-07-16 09:20:00|6347.9|6337.9|6346.9|6336.9|6348.6|6338.6|6345.1|6335.1|63
1594891500000|2020-07-16 09:25:00|6347.1|6337.1|6348.1|6338.1|6350.9|6340.9|6346.9|6336.9|82
1594891800000|2020-07-16 09:30:00|6348.5|6338.5|6353.1|6343.1|6353.5|6343.5|6348.5|6338.5|48
1594892100000|2020-07-16 09:35:00|6352.9|6342.9|6352.6|6342.6|6353.9|6343.9|6352.1|6342.1|52
1594892400000|2020-07-16 09:40:00|6352.8|6342.8|6354.3|6344.3|6356.6|6346.6|6352.8|6342.8|79
1594892700000|2020-07-16 09:45:00|6354.4|6344.4|6356.4|6346.4|6357.1|6347.1|6353.9|6343.9|81
1594893000000|2020-07-16 09:50:00|6356.1|6346.1|6352.6|6342.6|6356.9|6346.9|6352.6|6342.6|73
1594893300000|2020-07-16 09:55:00|6352.5|6342.5|6352.6|6342.6|6355.3|6345.3|6352.4|6342.4|60
1594893600000|2020-07-16 10:00:00|6352.4|6342.4|6352.9|6342.9|6353.4|6343.4|6351.3|6341.3|33
1594893900000|2020-07-16 10:05:00|6352.6|6342.6|6354.4|6344.4|6354.6|6344.6|6352.6|6342.6|56
1594894200000|2020-07-16 10:10:00|6355|6345|6361.3|6351.3|6361.3|6351.3|6355|6345|54
1594894500000|2020-07-16 10:15:00|6361.4|6351.4|6362.6|6352.6|6364.1|6354.1|6361.4|6351.4|78
1594894800000|2020-07-16 10:20:00|6363.3|6353.3|6363.1|6353.1|6365.4|6355.4|6362.1|6352.1|66
1594895100000|2020-07-16 10:25:00|6363.4|6353.4|6358|6348|6365.6|6355.6|6357.4|6347.4|59
1594895400000|2020-07-16 10:30:00|6357.9|6347.9|6357.1|6347.1|6360.4|6350.4|6355.9|6345.9|69
1594895700000|2020-07-16 10:35:00|6356.6|6346.6|6357.4|6347.4|6359.9|6349.9|6356.1|6346.1|114
1594896000000|2020-07-16 10:40:00|6357.6|6347.6|6361.9|6351.9|6362.4|6352.4|6357|6347|67
1594896300000|2020-07-16 10:45:00|6362.1|6352.1|6362.5|6352.5|6368.1|6358.1|6362.1|6352.1|69
1594896600000|2020-07-16 10:50:00|6362.9|6352.9|6364.9|6354.9|6366.4|6356.4|6362.9|6352.9|63
1594896900000|2020-07-16 10:55:00|6365.1|6355.1|6358.5|6348.5|6365.4|6355.4|6356.9|6346.9|92
1594897200000|2020-07-16 11:00:00|6358.6|6348.6|6362.4|6352.4|6365.9|6355.9|6358.6|6348.6|114
1594897500000|2020-07-16 11:05:00|6362.1|6352.1|6359.4|6349.4|6362.6|6352.6|6359.1|6349.1|62
1594897800000|2020-07-16 11:10:00|6359.3|6349.3|6366.9|6356.9|6366.9|6356.9|6359.3|6349.3|71
1594898100000|2020-07-16 11:15:00|6367.1|6357.1|6372.9|6362.9|6373.4|6363.4|6365.8|6355.8|100
1594898400000|2020-07-16 11:20:00|6373.1|6363.1|6372.6|6362.6|6377.4|6367.4|6372.3|6362.3|107
1594898700000|2020-07-16 11:25:00|6372.9|6362.9|6380.4|6370.4|6381.8|6371.8|6372.6|6362.6|129
1594899000000|2020-07-16 11:30:00|6380.1|6370.1|6384.9|6374.9|6394.4|6384.4|6379.9|6369.9|435
1594899300000|2020-07-16 11:35:00|6385|6375|6379.6|6369.6|6385.9|6375.9|6378.6|6368.6|117
1594899600000|2020-07-16 11:40:00|6379.9|6369.9|6382.4|6372.4|6383.4|6373.4|6377.9|6367.9|86
1594899900000|2020-07-16 11:45:00|6381.8|6371.8|6381|6371|6382.3|6372.3|6376.3|6366.3|96
1594900200000|2020-07-16 11:50:00|6379.8|6369.8|6375.4|6365.4|6379.8|6369.8|6368.4|6358.4|111
1594900500000|2020-07-16 11:55:00|6375.3|6365.3|6374.8|6364.8|6375.4|6365.4|6370.6|6360.6|96
1594900800000|2020-07-16 12:00:00|6374.5|6364.5|6381.1|6371.1|6382.9|6372.9|6372.6|6362.6|138
1594901100000|2020-07-16 12:05:00|6380.4|6370.4|6388.3|6378.3|6388.4|6378.4|6380.4|6370.4|82
1594901400000|2020-07-16 12:10:00|6388|6378|6395.4|6385.4|6398.4|6388.4|6387.1|6377.1|161
1594901700000|2020-07-16 12:15:00|6395.1|6385.1|6405.3|6395.3|6405.3|6395.3|6394.1|6384.1|148
1594902000000|2020-07-16 12:20:00|6405.1|6395.1|6409.5|6399.5|6409.9|6399.9|6400.8|6390.8|138
1594902300000|2020-07-16 12:25:00|6409.3|6399.3|6399|6389|6409.3|6399.3|6397.9|6387.9|126
1594902600000|2020-07-16 12:30:00|6398.4|6388.4|6395.9|6385.9|6401.5|6391.5|6395.8|6385.8|166
1594902900000|2020-07-16 12:35:00|6396|6386|6390.9|6380.9|6396.6|6386.6|6388|6378|128
1594903200000|2020-07-16 12:40:00|6390.6|6380.6|6393.3|6383.3|6394.1|6384.1|6388.9|6378.9|90
1594903500000|2020-07-16 12:45:00|6393.1|6383.1|6393|6383|6395.6|6385.6|6391.9|6381.9|75
1594903800000|2020-07-16 12:50:00|6392.9|6382.9|6391.8|6381.8|6394.1|6384.1|6388.6|6378.6|104
1594904100000|2020-07-16 12:55:00|6391.9|6381.9|6392.9|6382.9|6402.1|6392.1|6390.9|6380.9|163
1594904400000|2020-07-16 13:00:00|6392.6|6382.6|6402.5|6392.5|6411.1|6401.1|6380.8|6370.8|619
1594904700000|2020-07-16 13:05:00|6402.6|6392.6|6394.3|6384.3|6407.9|6397.9|6391.4|6381.4|486
1594905000000|2020-07-16 13:10:00|6394.4|6384.4|6389.1|6379.1|6396.1|6386.1|6386.6|6376.6|311
1594905300000|2020-07-16 13:15:00|6388.9|6378.9|6390.9|6380.9|6392.3|6382.3|6381.8|6371.8|351
1594905600000|2020-07-16 13:20:00|6391.1|6381.1|6387.9|6377.9|6396.1|6386.1|6382.4|6372.4|309
1594905900000|2020-07-16 13:25:00|6387.6|6377.6|6397.6|6387.6|6397.6|6387.6|6386.4|6376.4|201
1594906200000|2020-07-16 13:30:00|6398.1|6388.1|6401|6391|6405.4|6395.4|6396.5|6386.5|470
1594906500000|2020-07-16 13:35:00|6401.1|6391.1|6410.4|6400.4|6412.4|6402.4|6399.1|6389.1|417
1594906800000|2020-07-16 13:40:00|6410.6|6400.6|6413.6|6403.6|6419.1|6409.1|6407.6|6397.6|306
1594907100000|2020-07-16 13:45:00|6413.4|6403.4|6415.4|6405.4|6419.9|6409.9|6406.4|6396.4|293
1594907400000|2020-07-16 13:50:00|6415.3|6405.3|6425.9|6415.9|6431.5|6421.5|6413.1|6403.1|324
1594907700000|2020-07-16 13:55:00|6426.4|6416.4|6435.6|6425.6|6444.4|6434.4|6426.4|6416.4|379
1594908000000|2020-07-16 14:00:00|6435.9|6425.9|6432.1|6422.1|6446.9|6436.9|6431.9|6421.9|420
1594908300000|2020-07-16 14:05:00|6432.3|6422.3|6427.1|6417.1|6436.6|6426.6|6425.4|6415.4|324
1594908600000|2020-07-16 14:10:00|6427.4|6417.4|6425.1|6415.1|6429.4|6419.4|6420.1|6410.1|243
1594908900000|2020-07-16 14:15:00|6425.4|6415.4|6427|6417|6430.5|6420.5|6422.1|6412.1|267
1594909200000|2020-07-16 14:20:00|6426.4|6416.4|6438.5|6428.5|6440.4|6430.4|6425.1|6415.1|266
1594909500000|2020-07-16 14:25:00|6438.8|6428.8|6439.3|6429.3|6440.4|6430.4|6428.9|6418.9|284
1594909800000|2020-07-16 14:30:00|6439.5|6429.5|6437.6|6427.6|6440.4|6430.4|6432.1|6422.1|274
1594910100000|2020-07-16 14:35:00|6437.8|6427.8|6446.9|6436.9|6447.9|6437.9|6437.8|6427.8|276
1594910400000|2020-07-16 14:40:00|6447.1|6437.1|6441.4|6431.4|6448.4|6438.4|6437.6|6427.6|245
1594910700000|2020-07-16 14:45:00|6441.6|6431.6|6434.1|6424.1|6445.6|6435.6|6432.6|6422.6|223
1594911000000|2020-07-16 14:50:00|6434.4|6424.4|6428.6|6418.6|6434.6|6424.6|6423.3|6413.3|239
1594911300000|2020-07-16 14:55:00|6428.4|6418.4|6424|6414|6429.9|6419.9|6422.1|6412.1|227
1594911600000|2020-07-16 15:00:00|6423.8|6413.8|6422.8|6412.8|6425.3|6415.3|6416.5|6406.5|257
1594911900000|2020-07-16 15:05:00|6422.9|6412.9|6423.1|6413.1|6424.6|6414.6|6419.1|6409.1|192
1594912200000|2020-07-16 15:10:00|6422.9|6412.9|6421.5|6411.5|6427|6417|6416.8|6406.8|190
1594912500000|2020-07-16 15:15:00|6421.4|6411.4|6423.1|6413.1|6425.4|6415.4|6420.8|6410.8|172
1594912800000|2020-07-16 15:20:00|6423.5|6413.5|6424.6|6414.6|6429.9|6419.9|6423.5|6413.5|113
1594913100000|2020-07-16 15:25:00|6424.9|6414.9|6433|6423|6434.9|6424.9|6423.4|6413.4|201
1594913400000|2020-07-16 15:30:00|6433.4|6423.4|6430.1|6420.1|6435.8|6425.8|6429.9|6419.9|132
1594913700000|2020-07-16 15:35:00|6429.9|6419.9|6431.4|6421.4|6434|6424|6428.9|6418.9|124
1594914000000|2020-07-16 15:40:00|6431.6|6421.6|6434.6|6424.6|6439.3|6429.3|6430.5|6420.5|159
1594914300000|2020-07-16 15:45:00|6434.8|6424.8|6439.6|6429.6|6445.1|6435.1|6434.6|6424.6|359
1594914600000|2020-07-16 15:50:00|6439.9|6429.9|6437.5|6427.5|6442.6|6432.6|6437.4|6427.4|122
1594914900000|2020-07-16 15:55:00|6437.8|6427.8|6440.3|6430.3|6442.5|6432.5|6437.8|6427.8|67
1594915200000|2020-07-16 16:00:00|6440.1|6430.1|6437.9|6427.9|6440.9|6430.9|6436.5|6426.5|88
1594915500000|2020-07-16 16:05:00|6438|6428|6436.3|6426.3|6438.4|6428.4|6434.8|6424.8|59
1594915800000|2020-07-16 16:10:00|6436.4|6426.4|6433.3|6423.3|6437.4|6427.4|6432.8|6422.8|71
1594916100000|2020-07-16 16:15:00|6433.1|6423.1|6426.9|6416.9|6434.5|6424.5|6426.8|6416.8|105
1594916400000|2020-07-16 16:20:00|6427.1|6417.1|6429.5|6419.5|6430.1|6420.1|6426.6|6416.6|84
1594916700000|2020-07-16 16:25:00|6429.6|6419.6|6427.8|6417.8|6430.9|6420.9|6427.1|6417.1|83
1594917000000|2020-07-16 16:30:00|6427.9|6417.9|6430.6|6420.6|6431.4|6421.4|6427.6|6417.6|68
1594917300000|2020-07-16 16:35:00|6430.9|6420.9|6432.8|6422.8|6435.9|6425.9|6430.5|6420.5|107
1594917600000|2020-07-16 16:40:00|6433.1|6423.1|6435.6|6425.6|6438.1|6428.1|6432.1|6422.1|127
1594917900000|2020-07-16 16:45:00|6435|6425|6432|6422|6436.6|6426.6|6432|6422|77
1594918200000|2020-07-16 16:50:00|6431.9|6421.9|6433.5|6423.5|6436.8|6426.8|6431.9|6421.9|80
1594918500000|2020-07-16 16:55:00|6432|6422|6434.9|6424.9|6435.6|6425.6|6428.6|6418.6|106
1594944000000|2020-07-17 00:00:00|6424|6414|6430.5|6420.5|6430.8|6420.8|6424|6414|20
1594944300000|2020-07-17 00:05:00|6430.4|6420.4|6431.1|6421.1|6431.3|6421.3|6429.8|6419.8|12
1594944600000|2020-07-17 00:10:00|6430.9|6420.9|6430.9|6420.9|6431|6421|6429.6|6419.6|9
1594944900000|2020-07-17 00:15:00|6431|6421|6430.9|6420.9|6432.9|6422.9|6430.1|6420.1|31
1594945200000|2020-07-17 00:20:00|6431.1|6421.1|6432.6|6422.6|6432.6|6422.6|6429.8|6419.8|15
1594945500000|2020-07-17 00:25:00|6432.9|6422.9|6436.1|6426.1|6436.1|6426.1|6432.9|6422.9|17
1594945800000|2020-07-17 00:30:00|6436.4|6426.4|6437.8|6427.8|6439|6429|6436.4|6426.4|31
1594946100000|2020-07-17 00:35:00|6437.5|6427.5|6441.6|6431.6|6441.6|6431.6|6437.5|6427.5|33
1594946400000|2020-07-17 00:40:00|6441.3|6431.3|6439.6|6429.6|6442.3|6432.3|6438.4|6428.4|55
1594946700000|2020-07-17 00:45:00|6439.8|6429.8|6439.5|6429.5|6441.6|6431.6|6436.1|6426.1|43
1594947000000|2020-07-17 00:50:00|6439.3|6429.3|6436.1|6426.1|6439.5|6429.5|6436.1|6426.1|48
1594947300000|2020-07-17 00:55:00|6435.8|6425.8|6432.5|6422.5|6439.3|6429.3|6431.6|6421.6|65
1594947600000|2020-07-17 01:00:00|6432|6422|6436.1|6426.1|6443.4|6433.4|6430.9|6420.9|325
1594947900000|2020-07-17 01:05:00|6436.5|6426.5|6434.6|6424.6|6436.5|6426.5|6428.1|6418.1|164
1594948200000|2020-07-17 01:10:00|6434.3|6424.3|6428.4|6418.4|6435.6|6425.6|6425.1|6415.1|134
1594948500000|2020-07-17 01:15:00|6428.1|6418.1|6418.9|6408.9|6428.1|6418.1|6417.8|6407.8|193
1594948800000|2020-07-17 01:20:00|6418.6|6408.6|6426.9|6416.9|6427.1|6417.1|6415|6405|164
1594949100000|2020-07-17 01:25:00|6427|6417|6428.1|6418.1|6432.9|6422.9|6426.6|6416.6|151
1594949400000|2020-07-17 01:30:00|6427.9|6417.9|6429.1|6419.1|6435.8|6425.8|6424.8|6414.8|253
1594949700000|2020-07-17 01:35:00|6428.8|6418.8|6434.8|6424.8|6434.8|6424.8|6425.5|6415.5|190
1594950000000|2020-07-17 01:40:00|6433.5|6423.5|6435|6425|6437.3|6427.3|6431.9|6421.9|141
1594950300000|2020-07-17 01:45:00|6435.3|6425.3|6435.3|6425.3|6437.9|6427.9|6433.1|6423.1|175
1594950600000|2020-07-17 01:50:00|6435.4|6425.4|6426.6|6416.6|6435.8|6425.8|6426.1|6416.1|150
1594950900000|2020-07-17 01:55:00|6426.8|6416.8|6432.1|6422.1|6434.5|6424.5|6426.8|6416.8|149
1594951200000|2020-07-17 02:00:00|6432.5|6422.5|6433.3|6423.3|6433.3|6423.3|6427.8|6417.8|127
1594951500000|2020-07-17 02:05:00|6433|6423|6436.9|6426.9|6441.5|6431.5|6432.1|6422.1|212
1594951800000|2020-07-17 02:10:00|6437|6427|6438.3|6428.3|6440|6430|6434.1|6424.1|143
1594952100000|2020-07-17 02:15:00|6438.6|6428.6|6436.4|6426.4|6438.9|6428.9|6434.1|6424.1|50
1594952400000|2020-07-17 02:20:00|6436.6|6426.6|6437.4|6427.4|6439.6|6429.6|6434.6|6424.6|71
1594952700000|2020-07-17 02:25:00|6437.3|6427.3|6440.9|6430.9|6441|6431|6437.3|6427.3|55
1594953000000|2020-07-17 02:30:00|6441|6431|6451.4|6441.4|6451.6|6441.6|6439.4|6429.4|226
1594953300000|2020-07-17 02:35:00|6451.6|6441.6|6445.8|6435.8|6455|6445|6445.4|6435.4|150
1594953600000|2020-07-17 02:40:00|6446|6436|6446.3|6436.3|6452.1|6442.1|6445.3|6435.3|121
1594953900000|2020-07-17 02:45:00|6446|6436|6440.9|6430.9|6446.5|6436.5|6439.4|6429.4|127
1594954200000|2020-07-17 02:50:00|6441.1|6431.1|6435|6425|6442.6|6432.6|6433.3|6423.3|135
1594954500000|2020-07-17 02:55:00|6434.9|6424.9|6430.8|6420.8|6436.4|6426.4|6429.4|6419.4|81
1594954800000|2020-07-17 03:00:00|6431.1|6421.1|6430.4|6420.4|6433.1|6423.1|6424.6|6414.6|133
1594955100000|2020-07-17 03:05:00|6430|6420|6426|6416|6431.6|6421.6|6424.9|6414.9|130
1594955400000|2020-07-17 03:10:00|6425.8|6415.8|6421.4|6411.4|6425.8|6415.8|6415.9|6405.9|164
1594955700000|2020-07-17 03:15:00|6421.3|6411.3|6426.3|6416.3|6427.9|6417.9|6419.6|6409.6|117
1594956000000|2020-07-17 03:20:00|6426.5|6416.5|6427.1|6417.1|6428.6|6418.6|6424.3|6414.3|132
1594956300000|2020-07-17 03:25:00|6427.4|6417.4|6417|6407|6427.9|6417.9|6411.6|6401.6|180
1594956600000|2020-07-17 03:30:00|6417.1|6407.1|6411.9|6401.9|6419.9|6409.9|6410.8|6400.8|80
1594956900000|2020-07-17 03:35:00|6412.1|6402.1|6413.9|6403.9|6414.6|6404.6|6411|6401|44
1594957200000|2020-07-17 03:40:00|6413.6|6403.6|6412.3|6402.3|6413.9|6403.9|6411|6401|20
1594957500000|2020-07-17 03:45:00|6412.6|6402.6|6416.3|6406.3|6416.3|6406.3|6412.3|6402.3|32
1594957800000|2020-07-17 03:50:00|6416.5|6406.5|6417.9|6407.9|6419.5|6409.5|6416.5|6406.5|47
1594958100000|2020-07-17 03:55:00|6417.5|6407.5|6415.9|6405.9|6417.5|6407.5|6415.8|6405.8|14
1594958400000|2020-07-17 04:00:00|6416.1|6406.1|6416.1|6406.1|6417.8|6407.8|6416|6406|19
1594958700000|2020-07-17 04:05:00|6416.4|6406.4|6410.4|6400.4|6416.4|6406.4|6409.9|6399.9|49
1594959000000|2020-07-17 04:10:00|6410|6400|6409.5|6399.5|6410.9|6400.9|6406.8|6396.8|37
1594959300000|2020-07-17 04:15:00|6409.8|6399.8|6415.1|6405.1|6415.1|6405.1|6409.8|6399.8|24
1594959600000|2020-07-17 04:20:00|6415.4|6405.4|6416.1|6406.1|6416.4|6406.4|6414.4|6404.4|15
1594959900000|2020-07-17 04:25:00|6415.9|6405.9|6413.9|6403.9|6415.9|6405.9|6413.9|6403.9|11
1594960200000|2020-07-17 04:30:00|6415.1|6405.1|6411|6401|6415.3|6405.3|6410.6|6400.6|21
1594960500000|2020-07-17 04:35:00|6411.1|6401.1|6412.1|6402.1|6413.3|6403.3|6410.9|6400.9|10
1594960800000|2020-07-17 04:40:00|6412.4|6402.4|6409.9|6399.9|6412.4|6402.4|6409.6|6399.6|20
1594961100000|2020-07-17 04:45:00|6410.1|6400.1|6403.9|6393.9|6410.6|6400.6|6403.4|6393.4|50
1594961400000|2020-07-17 04:50:00|6404.1|6394.1|6406.9|6396.9|6409.8|6399.8|6404.1|6394.1|38
1594961700000|2020-07-17 04:55:00|6407.1|6397.1|6405.4|6395.4|6409.4|6399.4|6405.4|6395.4|29
1594962000000|2020-07-17 05:00:00|6405.6|6395.6|6414.6|6404.6|6414.8|6404.8|6405.6|6395.6|96
1594962300000|2020-07-17 05:05:00|6414.9|6404.9|6417.4|6407.4|6418.5|6408.5|6414.9|6404.9|49
1594962600000|2020-07-17 05:10:00|6417.6|6407.6|6411.1|6401.1|6418.3|6408.3|6411.1|6401.1|57
1594962900000|2020-07-17 05:15:00|6410.9|6400.9|6412.1|6402.1|6412.1|6402.1|6407.6|6397.6|55
1594963200000|2020-07-17 05:20:00|6411.6|6401.6|6413.4|6403.4|6413.6|6403.6|6410.4|6400.4|37
1594963500000|2020-07-17 05:25:00|6413.1|6403.1|6405.8|6395.8|6413.1|6403.1|6405.6|6395.6|40
1594963800000|2020-07-17 05:30:00|6406.1|6396.1|6400|6390|6406.9|6396.9|6391.6|6381.6|362
1594964100000|2020-07-17 05:35:00|6399.8|6389.8|6406.4|6396.4|6407.3|6397.3|6391.6|6381.6|251
1594964400000|2020-07-17 05:40:00|6406.3|6396.3|6409.4|6399.4|6412.1|6402.1|6399.5|6389.5|218
1594964700000|2020-07-17 05:45:00|6409.3|6399.3|6404.6|6394.6|6409.3|6399.3|6403.3|6393.3|155
1594965000000|2020-07-17 05:50:00|6404.8|6394.8|6405.3|6395.3|6408.5|6398.5|6401.3|6391.3|129
1594965300000|2020-07-17 05:55:00|6405|6395|6406.6|6396.6|6406.9|6396.9|6397.9|6387.9|123
1594965600000|2020-07-17 06:00:00|6406.9|6396.9|6405|6395|6413.6|6403.6|6404.1|6394.1|151
1594965900000|2020-07-17 06:05:00|6405.6|6395.6|6407.1|6397.1|6409|6399|6400.4|6390.4|135
1594966200000|2020-07-17 06:10:00|6407.4|6397.4|6412.8|6402.8|6414.3|6404.3|6407.4|6397.4|138
1594966500000|2020-07-17 06:15:00|6412.5|6402.5|6411.8|6401.8|6412.8|6402.8|6406.3|6396.3|81
1594966800000|2020-07-17 06:20:00|6411.5|6401.5|6415.5|6405.5|6417.6|6407.6|6410.1|6400.1|151
1594967100000|2020-07-17 06:25:00|6415.6|6405.6|6417.5|6407.5|6418.3|6408.3|6413.4|6403.4|104
1594967400000|2020-07-17 06:30:00|6417.3|6407.3|6412.8|6402.8|6418.9|6408.9|6411.4|6401.4|125
1594967700000|2020-07-17 06:35:00|6412.5|6402.5|6410|6400|6412.8|6402.8|6407.1|6397.1|153
1594968000000|2020-07-17 06:40:00|6410.4|6400.4|6414.8|6404.8|6417.8|6407.8|6410.4|6400.4|155
1594968300000|2020-07-17 06:45:00|6414.4|6404.4|6411.5|6401.5|6416.6|6406.6|6409.9|6399.9|121
1594968600000|2020-07-17 06:50:00|6411.9|6401.9|6400.5|6390.5|6412.1|6402.1|6400.1|6390.1|228
1594968900000|2020-07-17 06:55:00|6400.4|6390.4|6420|6410|6420.6|6410.6|6400|6390|254
1594969200000|2020-07-17 07:00:00|6420.3|6410.3|6432.6|6422.6|6434.4|6424.4|6416.4|6406.4|233
1594969500000|2020-07-17 07:05:00|6432.9|6422.9|6430.9|6420.9|6432.9|6422.9|6424.4|6414.4|136
1594969800000|2020-07-17 07:10:00|6431.1|6421.1|6431.5|6421.5|6439.1|6429.1|6430|6420|101
1594970100000|2020-07-17 07:15:00|6431.8|6421.8|6430.6|6420.6|6435.4|6425.4|6427.6|6417.6|105
1594970400000|2020-07-17 07:20:00|6431.1|6421.1|6429.9|6419.9|6431.8|6421.8|6425.3|6415.3|109
1594970700000|2020-07-17 07:25:00|6430.4|6420.4|6427.5|6417.5|6434.1|6424.1|6425.9|6415.9|109
1594971000000|2020-07-17 07:30:00|6427.6|6417.6|6421.1|6411.1|6427.6|6417.6|6420.4|6410.4|102
1594971300000|2020-07-17 07:35:00|6421|6411|6427.5|6417.5|6429.1|6419.1|6421|6411|72
1594971600000|2020-07-17 07:40:00|6427.6|6417.6|6424.9|6414.9|6429.6|6419.6|6423.4|6413.4|61
1594971900000|2020-07-17 07:45:00|6425.1|6415.1|6418|6408|6425.1|6415.1|6417.4|6407.4|115
1594972200000|2020-07-17 07:50:00|6417.8|6407.8|6416.4|6406.4|6420.3|6410.3|6413.6|6403.6|118
1594972500000|2020-07-17 07:55:00|6416.1|6406.1|6423.1|6413.1|6424.4|6414.4|6416|6406|84
1594972800000|2020-07-17 08:00:00|6422.9|6412.9|6428.4|6418.4|6429.4|6419.4|6419.1|6409.1|104
1594973100000|2020-07-17 08:05:00|6428.6|6418.6|6422|6412|6429.3|6419.3|6421.6|6411.6|78
1594973400000|2020-07-17 08:10:00|6421.6|6411.6|6417.6|6407.6|6422.4|6412.4|6417.6|6407.6|86
1594973700000|2020-07-17 08:15:00|6417.9|6407.9|6411.4|6401.4|6422.1|6412.1|6409.9|6399.9|77
1594974000000|2020-07-17 08:20:00|6411.6|6401.6|6408.8|6398.8|6412.8|6402.8|6407.5|6397.5|82
1594974300000|2020-07-17 08:25:00|6408.9|6398.9|6412.4|6402.4|6412.9|6402.9|6408.9|6398.9|37
1594974600000|2020-07-17 08:30:00|6412|6402|6409.3|6399.3|6412.6|6402.6|6407.9|6397.9|67
1594974900000|2020-07-17 08:35:00|6409.6|6399.6|6412.9|6402.9|6413|6403|6408.5|6398.5|38
1594975200000|2020-07-17 08:40:00|6413.4|6403.4|6414.5|6404.5|6417.4|6407.4|6410.6|6400.6|65
1594975500000|2020-07-17 08:45:00|6414.8|6404.8|6416.8|6406.8|6417.4|6407.4|6413.6|6403.6|60
1594975800000|2020-07-17 08:50:00|6416.9|6406.9|6416.4|6406.4|6417.8|6407.8|6415.4|6405.4|49
1594976100000|2020-07-17 08:55:00|6416.6|6406.6|6416.8|6406.8|6419.9|6409.9|6416.6|6406.6|54
1594976400000|2020-07-17 09:00:00|6416.6|6406.6|6416.4|6406.4|6417.4|6407.4|6413.1|6403.1|61
1594976700000|2020-07-17 09:05:00|6416.8|6406.8|6410.9|6400.9|6417.1|6407.1|6410.8|6400.8|54
1594977000000|2020-07-17 09:10:00|6411|6401|6413.3|6403.3|6417.8|6407.8|6410.4|6400.4|73
1594977300000|2020-07-17 09:15:00|6413.6|6403.6|6414.3|6404.3|6417.4|6407.4|6412.1|6402.1|79
1594977600000|2020-07-17 09:20:00|6413.8|6403.8|6417.5|6407.5|6419.6|6409.6|6413.1|6403.1|52
1594977900000|2020-07-17 09:25:00|6416.9|6406.9|6416.4|6406.4|6416.9|6406.9|6415|6405|61
1594978200000|2020-07-17 09:30:00|6416.6|6406.6|6415.5|6405.5|6416.8|6406.8|6414.8|6404.8|59
1594978500000|2020-07-17 09:35:00|6415.8|6405.8|6416.5|6406.5|6416.9|6406.9|6415|6405|40
1594978800000|2020-07-17 09:40:00|6416.8|6406.8|6418|6408|6419.1|6409.1|6415|6405|75
1594979100000|2020-07-17 09:45:00|6417.8|6407.8|6415.4|6405.4|6418.1|6408.1|6414.9|6404.9|49
1594979400000|2020-07-17 09:50:00|6415.5|6405.5|6414.6|6404.6|6416.8|6406.8|6411.6|6401.6|98
1594979700000|2020-07-17 09:55:00|6414.8|6404.8|6413.9|6403.9|6416.5|6406.5|6413.6|6403.6|53
1594980000000|2020-07-17 10:00:00|6413.1|6403.1|6413.6|6403.6|6414.4|6404.4|6411.9|6401.9|40
1594980300000|2020-07-17 10:05:00|6413.8|6403.8|6414.4|6404.4|6415.4|6405.4|6410.9|6400.9|56
1594980600000|2020-07-17 10:10:00|6414.1|6404.1|6414|6404|6417.9|6407.9|6412.6|6402.6|62
1594980900000|2020-07-17 10:15:00|6414.3|6404.3|6413.9|6403.9|6415.9|6405.9|6412.6|6402.6|34
1594981200000|2020-07-17 10:20:00|6414.1|6404.1|6420.1|6410.1|6420.1|6410.1|6414.1|6404.1|54
1594981500000|2020-07-17 10:25:00|6420.4|6410.4|6420.6|6410.6|6422.1|6412.1|6420.4|6410.4|37
1594981800000|2020-07-17 10:30:00|6420.9|6410.9|6417.4|6407.4|6420.9|6410.9|6417.4|6407.4|44
1594982100000|2020-07-17 10:35:00|6417.5|6407.5|6419.9|6409.9|6419.9|6409.9|6417.5|6407.5|29
1594982400000|2020-07-17 10:40:00|6420.1|6410.1|6426.1|6416.1|6426.1|6416.1|6420.1|6410.1|35
1594982700000|2020-07-17 10:45:00|6425.9|6415.9|6425.6|6415.6|6427.4|6417.4|6424.5|6414.5|39
1594983000000|2020-07-17 10:50:00|6425.9|6415.9|6433.6|6423.6|6433.6|6423.6|6425.9|6415.9|62
1594983300000|2020-07-17 10:55:00|6433.4|6423.4|6430.6|6420.6|6434.9|6424.9|6430.6|6420.6|77
1594983600000|2020-07-17 11:00:00|6430.9|6420.9|6427.6|6417.6|6432.1|6422.1|6427.6|6417.6|60
1594983900000|2020-07-17 11:05:00|6427.9|6417.9|6428.4|6418.4|6429.3|6419.3|6427.9|6417.9|22
1594984200000|2020-07-17 11:10:00|6428.1|6418.1|6429.3|6419.3|6429.3|6419.3|6426.4|6416.4|27
1594984500000|2020-07-17 11:15:00|6429.6|6419.6|6434.3|6424.3|6434.8|6424.8|6429.6|6419.6|56
1594984800000|2020-07-17 11:20:00|6434.6|6424.6|6440.6|6430.6|6440.9|6430.9|6434.6|6424.6|62
1594985100000|2020-07-17 11:25:00|6440.5|6430.5|6440.8|6430.8|6447.9|6437.9|6439.9|6429.9|116
1594985400000|2020-07-17 11:30:00|6441|6431|6449.4|6439.4|6455.6|6445.6|6441|6431|309
1594985700000|2020-07-17 11:35:00|6448.6|6438.6|6444.5|6434.5|6449.8|6439.8|6442.9|6432.9|81
1594986000000|2020-07-17 11:40:00|6444.9|6434.9|6446.6|6436.6|6447.1|6437.1|6443.9|6433.9|62
1594986300000|2020-07-17 11:45:00|6446.5|6436.5|6443.1|6433.1|6446.5|6436.5|6441.5|6431.5|73
1594986600000|2020-07-17 11:50:00|6443|6433|6447.9|6437.9|6450|6440|6443|6433|79
1594986900000|2020-07-17 11:55:00|6448.1|6438.1|6449.4|6439.4|6451|6441|6447.4|6437.4|55
1594987200000|2020-07-17 12:00:00|6449.6|6439.6|6451.6|6441.6|6451.9|6441.9|6446.5|6436.5|67
1594987500000|2020-07-17 12:05:00|6451.4|6441.4|6457.4|6447.4|6461.6|6451.6|6450.1|6440.1|114
1594987800000|2020-07-17 12:10:00|6457.9|6447.9|6453.9|6443.9|6457.9|6447.9|6453.3|6443.3|114
1594988100000|2020-07-17 12:15:00|6453.6|6443.6|6454.9|6444.9|6455.1|6445.1|6449.6|6439.6|90
1594988400000|2020-07-17 12:20:00|6454.4|6444.4|6451.5|6441.5|6455.1|6445.1|6451.5|6441.5|72
1594988700000|2020-07-17 12:25:00|6451.9|6441.9|6447.4|6437.4|6451.9|6441.9|6445.9|6435.9|71
1594989000000|2020-07-17 12:30:00|6447.3|6437.3|6447.6|6437.6|6448.4|6438.4|6441.9|6431.9|127
1594989300000|2020-07-17 12:35:00|6447.9|6437.9|6448.6|6438.6|6449.6|6439.6|6444.4|6434.4|135
1594989600000|2020-07-17 12:40:00|6448.8|6438.8|6448.4|6438.4|6453.6|6443.6|6447|6437|125
1594989900000|2020-07-17 12:45:00|6448.3|6438.3|6449.4|6439.4|6452.1|6442.1|6448.3|6438.3|91
1594990200000|2020-07-17 12:50:00|6449.1|6439.1|6444|6434|6449.1|6439.1|6442.9|6432.9|59
1594990500000|2020-07-17 12:55:00|6444.4|6434.4|6442.4|6432.4|6450.1|6440.1|6442.4|6432.4|141
1594990800000|2020-07-17 13:00:00|6442.6|6432.6|6439.9|6429.9|6449.6|6439.6|6436.3|6426.3|372
1594991100000|2020-07-17 13:05:00|6440|6430|6431.1|6421.1|6445.3|6435.3|6430.6|6420.6|304
1594991400000|2020-07-17 13:10:00|6431|6421|6433.6|6423.6|6433.9|6423.9|6420.9|6410.9|424
1594991700000|2020-07-17 13:15:00|6433.4|6423.4|6428.9|6418.9|6433.9|6423.9|6428.1|6418.1|189
1594992000000|2020-07-17 13:20:00|6428.5|6418.5|6436.3|6426.3|6442.6|6432.6|6428.5|6418.5|227
1594992300000|2020-07-17 13:25:00|6436|6426|6437.1|6427.1|6437.9|6427.9|6432.4|6422.4|171
1594992600000|2020-07-17 13:30:00|6436.9|6426.9|6433.9|6423.9|6437.1|6427.1|6430.9|6420.9|300
1594992900000|2020-07-17 13:35:00|6434.1|6424.1|6429.9|6419.9|6435.9|6425.9|6427.9|6417.9|214
1594993200000|2020-07-17 13:40:00|6429.8|6419.8|6428.9|6418.9|6431.1|6421.1|6421.9|6411.9|264
1594993500000|2020-07-17 13:45:00|6428.6|6418.6|6425.6|6415.6|6429.9|6419.9|6421.8|6411.8|281
1594993800000|2020-07-17 13:50:00|6425.9|6415.9|6429.6|6419.6|6430.1|6420.1|6423.6|6413.6|254
1594994100000|2020-07-17 13:55:00|6430|6420|6437.1|6427.1|6437.1|6427.1|6424.1|6414.1|154
1594994400000|2020-07-17 14:00:00|6436.6|6426.6|6430.4|6420.4|6437.6|6427.6|6428.3|6418.3|248
1594994700000|2020-07-17 14:05:00|6430.1|6420.1|6427.3|6417.3|6433.8|6423.8|6426.5|6416.5|216
1594995000000|2020-07-17 14:10:00|6427.5|6417.5|6426.4|6416.4|6429.8|6419.8|6425.1|6415.1|186
1594995300000|2020-07-17 14:15:00|6426.6|6416.6|6425.3|6415.3|6429.5|6419.5|6423.6|6413.6|185
1594995600000|2020-07-17 14:20:00|6425.9|6415.9|6417.4|6407.4|6426.5|6416.5|6414.4|6404.4|212
1594995900000|2020-07-17 14:25:00|6416.9|6406.9|6421.6|6411.6|6421.9|6411.9|6408.6|6398.6|299
1594996200000|2020-07-17 14:30:00|6421.4|6411.4|6422.5|6412.5|6423.1|6413.1|6413.9|6403.9|231
1594996500000|2020-07-17 14:35:00|6422.9|6412.9|6429.5|6419.5|6435|6425|6422.9|6412.9|222
1594996800000|2020-07-17 14:40:00|6429.6|6419.6|6434.1|6424.1|6440.4|6430.4|6429.5|6419.5|187
1594997100000|2020-07-17 14:45:00|6433.9|6423.9|6438.3|6428.3|6439.1|6429.1|6433.1|6423.1|176
1594997400000|2020-07-17 14:50:00|6438.4|6428.4|6444.3|6434.3|6448.4|6438.4|6438.4|6428.4|242
1594997700000|2020-07-17 14:55:00|6444.6|6434.6|6441.4|6431.4|6447.6|6437.6|6439.4|6429.4|143
1594998000000|2020-07-17 15:00:00|6442|6432|6450.9|6440.9|6452.8|6442.8|6441.9|6431.9|148
1594998300000|2020-07-17 15:05:00|6451|6441|6450.6|6440.6|6452.9|6442.9|6446.9|6436.9|124
1594998600000|2020-07-17 15:10:00|6451|6441|6451.8|6441.8|6455.1|6445.1|6449.1|6439.1|113
1594998900000|2020-07-17 15:15:00|6451.5|6441.5|6447.9|6437.9|6452.3|6442.3|6446.6|6436.6|105
1594999200000|2020-07-17 15:20:00|6448.4|6438.4|6447.1|6437.1|6448.9|6438.9|6446.5|6436.5|70
1594999500000|2020-07-17 15:25:00|6447.6|6437.6|6451.6|6441.6|6451.6|6441.6|6447.1|6437.1|86
1594999800000|2020-07-17 15:30:00|6451.1|6441.1|6451.8|6441.8|6452.1|6442.1|6448.8|6438.8|95
1595000100000|2020-07-17 15:35:00|6452|6442|6449.1|6439.1|6453|6443|6448.8|6438.8|80
1595000400000|2020-07-17 15:40:00|6449.3|6439.3|6450.4|6440.4|6452.1|6442.1|6447.1|6437.1|99
1595000700000|2020-07-17 15:45:00|6450.1|6440.1|6453.9|6443.9|6454.6|6444.6|6449.1|6439.1|157
1595001000000|2020-07-17 15:50:00|6453.6|6443.6|6462.6|6452.6|6463.6|6453.6|6452.8|6442.8|176
1595001300000|2020-07-17 15:55:00|6462.4|6452.4|6460.9|6450.9|6463.4|6453.4|6459.9|6449.9|129
1595001600000|2020-07-17 16:00:00|6460.6|6450.6|6465.6|6455.6|6468.6|6458.6|6460.4|6450.4|123
1595001900000|2020-07-17 16:05:00|6464.9|6454.9|6463.8|6453.8|6465.4|6455.4|6462.6|6452.6|74
1595002200000|2020-07-17 16:10:00|6463.6|6453.6|6457.8|6447.8|6463.6|6453.6|6456.4|6446.4|90
1595002500000|2020-07-17 16:15:00|6457.1|6447.1|6458.1|6448.1|6461.4|6451.4|6457.1|6447.1|58
1595002800000|2020-07-17 16:20:00|6458.4|6448.4|6455.4|6445.4|6458.5|6448.5|6454.1|6444.1|41
1595003100000|2020-07-17 16:25:00|6455.9|6445.9|6451|6441|6457.9|6447.9|6450.5|6440.5|79
1595003400000|2020-07-17 16:30:00|6450.9|6440.9|6451.6|6441.6|6452.4|6442.4|6448.9|6438.9|47
1595003700000|2020-07-17 16:35:00|6451.4|6441.4|6448.9|6438.9|6452.4|6442.4|6446.1|6436.1|79
1595004000000|2020-07-17 16:40:00|6448.6|6438.6|6446.9|6436.9|6448.9|6438.9|6444.1|6434.1|61
1595004300000|2020-07-17 16:45:00|6447.1|6437.1|6438.6|6428.6|6447.1|6437.1|6438|6428|87
1595004600000|2020-07-17 16:50:00|6438.5|6428.5|6439.4|6429.4|6439.9|6429.9|6433.4|6423.4|144
1595004900000|2020-07-17 16:55:00|6439.1|6429.1|6442.4|6432.4|6443|6433|6436.6|6426.6|128
1595203200000|2020-07-20 00:00:00|6448.5|6432.8|6444.9|6434.9|6448.5|6437.4|6444.9|6432.8|16
1595203500000|2020-07-20 00:05:00|6445|6435|6443.5|6433.5|6445|6435|6439.4|6429.4|34
1595203800000|2020-07-20 00:10:00|6443.6|6433.6|6445.6|6435.6|6445.6|6435.6|6442.9|6432.9|32
1595204100000|2020-07-20 00:15:00|6445.5|6435.5|6443.9|6433.9|6445.5|6435.5|6443.9|6433.9|16
1595204400000|2020-07-20 00:20:00|6444.1|6434.1|6437.5|6427.5|6445.5|6435.5|6436.9|6426.9|24
1595204700000|2020-07-20 00:25:00|6437.8|6427.8|6439.1|6429.1|6439.6|6429.6|6437.6|6427.6|28
1595205000000|2020-07-20 00:30:00|6439.5|6429.5|6444.1|6434.1|6445|6435|6439.5|6429.5|33
1595205300000|2020-07-20 00:35:00|6444.4|6434.4|6444.6|6434.6|6445.1|6435.1|6442.3|6432.3|25
1595205600000|2020-07-20 00:40:00|6445.1|6435.1|6441.9|6431.9|6445.6|6435.6|6441.6|6431.6|21
1595205900000|2020-07-20 00:45:00|6441.6|6431.6|6437.1|6427.1|6441.6|6431.6|6436|6426|34
1595206200000|2020-07-20 00:50:00|6436.8|6426.8|6436.8|6426.8|6441.3|6431.3|6435.9|6425.9|42
1595206500000|2020-07-20 00:55:00|6436.5|6426.5|6436|6426|6438.9|6428.9|6435.4|6425.4|31
1595206800000|2020-07-20 01:00:00|6434.5|6424.5|6419.3|6409.3|6441.8|6431.8|6416.3|6406.3|356
1595207100000|2020-07-20 01:05:00|6419.1|6409.1|6416.8|6406.8|6426.4|6416.4|6415.6|6405.6|250
1595207400000|2020-07-20 01:10:00|6416.4|6406.4|6413.9|6403.9|6418.6|6408.6|6408.9|6398.9|246
1595207700000|2020-07-20 01:15:00|6413.6|6403.6|6414.8|6404.8|6417|6407|6410.4|6400.4|230
1595208000000|2020-07-20 01:20:00|6415|6405|6421.5|6411.5|6426.3|6416.3|6414.9|6404.9|283
1595208300000|2020-07-20 01:25:00|6421.4|6411.4|6419.4|6409.4|6421.9|6411.9|6414.4|6404.4|132
1595208600000|2020-07-20 01:30:00|6419.5|6409.5|6417.1|6407.1|6422.5|6412.5|6415.6|6405.6|225
1595208900000|2020-07-20 01:35:00|6417.4|6407.4|6413.5|6403.5|6422.6|6412.6|6411.1|6401.1|271
1595209200000|2020-07-20 01:40:00|6413.3|6403.3|6408.4|6398.4|6414.5|6404.5|6405.9|6395.9|192
1595209500000|2020-07-20 01:45:00|6408.1|6398.1|6398.1|6388.1|6408.4|6398.4|6396.3|6386.3|238
1595209800000|2020-07-20 01:50:00|6398|6388|6395.5|6385.5|6401|6391|6391.9|6381.9|206
1595210100000|2020-07-20 01:55:00|6395.6|6385.6|6397.4|6387.4|6405|6395|6394.1|6384.1|195
1595210400000|2020-07-20 02:00:00|6397.1|6387.1|6399.8|6389.8|6402.1|6392.1|6395.6|6385.6|150
1595210700000|2020-07-20 02:05:00|6399.9|6389.9|6402.5|6392.5|6403.6|6393.6|6399|6389|183
1595211000000|2020-07-20 02:10:00|6402|6392|6398.6|6388.6|6402.3|6392.3|6396.8|6386.8|147
1595211300000|2020-07-20 02:15:00|6398.9|6388.9|6402.3|6392.3|6405|6395|6398.9|6388.9|52
1595211600000|2020-07-20 02:20:00|6402.5|6392.5|6403|6393|6404.3|6394.3|6402.3|6392.3|98
1595211900000|2020-07-20 02:25:00|6402.4|6392.4|6402.9|6392.9|6404.9|6394.9|6401.5|6391.5|73
1595212200000|2020-07-20 02:30:00|6403|6393|6405.6|6395.6|6407.1|6397.1|6400.6|6390.6|116
1595212500000|2020-07-20 02:35:00|6405.9|6395.9|6410.5|6400.5|6411.5|6401.5|6404.5|6394.5|106
1595212800000|2020-07-20 02:40:00|6410.1|6400.1|6413.3|6403.3|6416.3|6406.3|6408.9|6398.9|140
1595213100000|2020-07-20 02:45:00|6413.4|6403.4|6413.9|6403.9|6416.4|6406.4|6411.4|6401.4|88
1595213400000|2020-07-20 02:50:00|6414.1|6404.1|6415.6|6405.6|6417.9|6407.9|6413.1|6403.1|63
1595213700000|2020-07-20 02:55:00|6415.9|6405.9|6415.3|6405.3|6415.9|6405.9|6410.6|6400.6|67
1595214000000|2020-07-20 03:00:00|6415.4|6405.4|6415.3|6405.3|6415.5|6405.5|6412.6|6402.6|32
1595214300000|2020-07-20 03:05:00|6415|6405|6418.5|6408.5|6419.3|6409.3|6414.5|6404.5|69
1595214600000|2020-07-20 03:10:00|6418.4|6408.4|6420.4|6410.4|6420.6|6410.6|6416.9|6406.9|50
1595214900000|2020-07-20 03:15:00|6421.1|6411.1|6420.6|6410.6|6423.5|6413.5|6420.6|6410.6|51
1595215200000|2020-07-20 03:20:00|6420.4|6410.4|6415.8|6405.8|6421.3|6411.3|6414.9|6404.9|65
1595215500000|2020-07-20 03:25:00|6416|6406|6421.9|6411.9|6421.9|6411.9|6416|6406|69
1595215800000|2020-07-20 03:30:00|6421.6|6411.6|6422|6412|6422|6412|6420.5|6410.5|28
1595216100000|2020-07-20 03:35:00|6422.1|6412.1|6424.6|6414.6|6425|6415|6422.1|6412.1|27
1595216400000|2020-07-20 03:40:00|6424|6414|6428.1|6418.1|6428.1|6418.1|6423.8|6413.8|21
1595216700000|2020-07-20 03:45:00|6427.9|6417.9|6428|6418|6428.5|6418.5|6427.6|6417.6|14
1595217000000|2020-07-20 03:50:00|6428.4|6418.4|6427.3|6417.3|6428.4|6418.4|6425.8|6415.8|21
1595217300000|2020-07-20 03:55:00|6426.9|6416.9|6425.6|6415.6|6427.9|6417.9|6425.1|6415.1|24
1595217600000|2020-07-20 04:00:00|6425.4|6415.4|6424.8|6414.8|6425.6|6415.6|6423.3|6413.3|28
1595217900000|2020-07-20 04:05:00|6425.1|6415.1|6425.6|6415.6|6425.6|6415.6|6424.4|6414.4|9
1595218200000|2020-07-20 04:10:00|6425.5|6415.5|6424.3|6414.3|6425.5|6415.5|6424.3|6414.3|4
1595218500000|2020-07-20 04:15:00|6424|6414|6425.6|6415.6|6425.8|6415.8|6423.1|6413.1|37
1595218800000|2020-07-20 04:20:00|6425.4|6415.4|6424.1|6414.1|6425.8|6415.8|6423.9|6413.9|12
1595219100000|2020-07-20 04:25:00|6424.4|6414.4|6425.5|6415.5|6426|6416|6424.1|6414.1|9
1595219400000|2020-07-20 04:30:00|6425.4|6415.4|6427.5|6417.5|6428|6418|6425.4|6415.4|11
1595219700000|2020-07-20 04:35:00|6428|6418|6428|6418|6428|6418|6427.6|6417.6|5
1595220000000|2020-07-20 04:40:00|6427.6|6417.6|6426.5|6416.5|6428|6418|6425.8|6415.8|23
1595220300000|2020-07-20 04:45:00|6426.4|6416.4|6424.5|6414.5|6426.5|6416.5|6424.5|6414.5|19
1595220600000|2020-07-20 04:50:00|6424.4|6414.4|6422.9|6412.9|6424.4|6414.4|6422.1|6412.1|30
1595220900000|2020-07-20 04:55:00|6423.1|6413.1|6424.3|6414.3|6424.3|6414.3|6422.8|6412.8|14
1595221200000|2020-07-20 05:00:00|6424|6414|6426.5|6416.5|6427.1|6417.1|6422.5|6412.5|88
1595221500000|2020-07-20 05:05:00|6426.4|6416.4|6424.5|6414.5|6426.5|6416.5|6423.5|6413.5|69
1595221800000|2020-07-20 05:10:00|6424.3|6414.3|6424.5|6414.5|6425.8|6415.8|6423.3|6413.3|42
1595222100000|2020-07-20 05:15:00|6424.8|6414.8|6423.6|6413.6|6425.4|6415.4|6422.9|6412.9|31
1595222400000|2020-07-20 05:20:00|6423.9|6413.9|6427.3|6417.3|6427.3|6417.3|6423.9|6413.9|39
1595222700000|2020-07-20 05:25:00|6427.4|6417.4|6428.6|6418.6|6429.8|6419.8|6427.3|6417.3|71
1595223000000|2020-07-20 05:30:00|6428.8|6418.8|6443.1|6433.1|6447.4|6437.4|6428.6|6418.6|220
1595223300000|2020-07-20 05:35:00|6442.9|6432.9|6444.5|6434.5|6445.1|6435.1|6439.5|6429.5|175
1595223600000|2020-07-20 05:40:00|6444.4|6434.4|6443.5|6433.5|6445.4|6435.4|6441.8|6431.8|96
1595223900000|2020-07-20 05:45:00|6442.9|6432.9|6440.6|6430.6|6444.4|6434.4|6438|6428|94
1595224200000|2020-07-20 05:50:00|6440.4|6430.4|6437.1|6427.1|6440.6|6430.6|6436.9|6426.9|41
1595224500000|2020-07-20 05:55:00|6437.4|6427.4|6435.1|6425.1|6437.4|6427.4|6434.3|6424.3|54
1595224800000|2020-07-20 06:00:00|6435.4|6425.4|6441.8|6431.8|6441.8|6431.8|6432.3|6422.3|97
1595225100000|2020-07-20 06:05:00|6441.5|6431.5|6437.1|6427.1|6442.6|6432.6|6436.9|6426.9|91
1595225400000|2020-07-20 06:10:00|6436.9|6426.9|6437.1|6427.1|6440|6430|6435.8|6425.8|76
1595225700000|2020-07-20 06:15:00|6436.9|6426.9|6431.3|6421.3|6437.1|6427.1|6429.3|6419.3|106
1595226000000|2020-07-20 06:20:00|6431.1|6421.1|6437.4|6427.4|6437.5|6427.5|6429.1|6419.1|114
1595226300000|2020-07-20 06:25:00|6437.1|6427.1|6436|6426|6437.1|6427.1|6432.4|6422.4|112
1595226600000|2020-07-20 06:30:00|6435.8|6425.8|6435|6425|6436.6|6426.6|6432.9|6422.9|92
1595226900000|2020-07-20 06:35:00|6435.3|6425.3|6434.9|6424.9|6435.8|6425.8|6430.9|6420.9|112
1595227200000|2020-07-20 06:40:00|6435.1|6425.1|6433.9|6423.9|6437.1|6427.1|6433.3|6423.3|123
1595227500000|2020-07-20 06:45:00|6434.3|6424.3|6427.4|6417.4|6434.4|6424.4|6426.5|6416.5|62
1595227800000|2020-07-20 06:50:00|6427.5|6417.5|6426.9|6416.9|6429.4|6419.4|6425.6|6415.6|96
1595228100000|2020-07-20 06:55:00|6426.6|6416.6|6426.8|6416.8|6428.1|6418.1|6424.1|6414.1|145
1595228400000|2020-07-20 07:00:00|6427.4|6417.4|6419|6409|6428.9|6418.9|6419|6409|167
1595228700000|2020-07-20 07:05:00|6419.1|6409.1|6418.6|6408.6|6425.6|6415.6|6413.6|6403.6|202
1595229000000|2020-07-20 07:10:00|6418.9|6408.9|6418.4|6408.4|6420.4|6410.4|6412.9|6402.9|149
1595229300000|2020-07-20 07:15:00|6418.3|6408.3|6416.5|6406.5|6419.1|6409.1|6410.4|6400.4|131
1595229600000|2020-07-20 07:20:00|6416.4|6406.4|6411.1|6401.1|6419.9|6409.9|6408.9|6398.9|166
1595229900000|2020-07-20 07:25:00|6411.4|6401.4|6418.9|6408.9|6419.4|6409.4|6409.4|6399.4|163
1595230200000|2020-07-20 07:30:00|6418.8|6408.8|6420|6410|6422|6412|6418.4|6408.4|150
1595230500000|2020-07-20 07:35:00|6419.9|6409.9|6415.6|6405.6|6422.4|6412.4|6413.9|6403.9|94
1595230800000|2020-07-20 07:40:00|6415.4|6405.4|6419.9|6409.9|6422.4|6412.4|6415.1|6405.1|108
1595231100000|2020-07-20 07:45:00|6420.1|6410.1|6419.1|6409.1|6420.4|6410.4|6416|6406|102
1595231400000|2020-07-20 07:50:00|6419|6409|6428.1|6418.1|6428.8|6418.8|6418.6|6408.6|83
1595231700000|2020-07-20 07:55:00|6427.9|6417.9|6427.6|6417.6|6428.1|6418.1|6424.1|6414.1|49
1595232000000|2020-07-20 08:00:00|6427.9|6417.9|6428.5|6418.5|6434.5|6424.5|6427.9|6417.9|173
1595232300000|2020-07-20 08:05:00|6428.4|6418.4|6431.6|6421.6|6433.6|6423.6|6428.4|6418.4|77
1595232600000|2020-07-20 08:10:00|6431.4|6421.4|6430.1|6420.1|6432.9|6422.9|6429.1|6419.1|60
1595232900000|2020-07-20 08:15:00|6430.4|6420.4|6432.9|6422.9|6434.4|6424.4|6428.4|6418.4|68
1595233200000|2020-07-20 08:20:00|6433.1|6423.1|6432.9|6422.9|6434.4|6424.4|6430.6|6420.6|55
1595233500000|2020-07-20 08:25:00|6432.8|6422.8|6430.4|6420.4|6432.9|6422.9|6428.6|6418.6|71
1595233800000|2020-07-20 08:30:00|6430.5|6420.5|6436.3|6426.3|6436.4|6426.4|6428|6418|75
1595234100000|2020-07-20 08:35:00|6436.4|6426.4|6434.6|6424.6|6437.6|6427.6|6431.9|6421.9|86
1595234400000|2020-07-20 08:40:00|6434.4|6424.4|6434.9|6424.9|6437.4|6427.4|6433.6|6423.6|131
1595234700000|2020-07-20 08:45:00|6435.6|6425.6|6433.9|6423.9|6437.4|6427.4|6431.6|6421.6|104
1595235000000|2020-07-20 08:50:00|6433.6|6423.6|6435.9|6425.9|6435.9|6425.9|6432.5|6422.5|50
1595235300000|2020-07-20 08:55:00|6436.1|6426.1|6440.4|6430.4|6445.8|6435.8|6436.1|6426.1|63
1595235600000|2020-07-20 09:00:00|6440.6|6430.6|6445.9|6435.9|6449.6|6439.6|6440.6|6430.6|112
1595235900000|2020-07-20 09:05:00|6446.1|6436.1|6444.1|6434.1|6447.9|6437.9|6442.8|6432.8|86
1595236200000|2020-07-20 09:10:00|6444.4|6434.4|6448.4|6438.4|6448.6|6438.6|6443.9|6433.9|53
1595236500000|2020-07-20 09:15:00|6448.6|6438.6|6445.9|6435.9|6449.6|6439.6|6441.6|6431.6|81
1595236800000|2020-07-20 09:20:00|6446.1|6436.1|6440.9|6430.9|6446.1|6436.1|6439|6429|65
1595237100000|2020-07-20 09:25:00|6441.1|6431.1|6439.1|6429.1|6442.9|6432.9|6438.9|6428.9|63
1595237400000|2020-07-20 09:30:00|6439.6|6429.6|6434.6|6424.6|6439.8|6429.8|6434.4|6424.4|70
1595237700000|2020-07-20 09:35:00|6434.9|6424.9|6435.5|6425.5|6436.1|6426.1|6433|6423|74
1595238000000|2020-07-20 09:40:00|6435.4|6425.4|6437|6427|6437.4|6427.4|6434.6|6424.6|57
1595238300000|2020-07-20 09:45:00|6436.8|6426.8|6436.4|6426.4|6437.9|6427.9|6435.1|6425.1|58
1595238600000|2020-07-20 09:50:00|6436.5|6426.5|6434.1|6424.1|6437.1|6427.1|6433.9|6423.9|42
1595238900000|2020-07-20 09:55:00|6434.3|6424.3|6434.4|6424.4|6436.4|6426.4|6433.9|6423.9|45
1595239200000|2020-07-20 10:00:00|6434.1|6424.1|6430.4|6420.4|6434.4|6424.4|6429.6|6419.6|58
1595239500000|2020-07-20 10:05:00|6430.6|6420.6|6432.1|6422.1|6432.4|6422.4|6430.6|6420.6|64
1595239800000|2020-07-20 10:10:00|6432.4|6422.4|6430.4|6420.4|6433.1|6423.1|6428.6|6418.6|66
1595240100000|2020-07-20 10:15:00|6430.1|6420.1|6431.9|6421.9|6431.9|6421.9|6429.6|6419.6|33
1595240400000|2020-07-20 10:20:00|6432.1|6422.1|6433.4|6423.4|6435.6|6425.6|6431.9|6421.9|50
1595240700000|2020-07-20 10:25:00|6432.8|6422.8|6431.5|6421.5|6434.4|6424.4|6430.6|6420.6|75
1595241000000|2020-07-20 10:30:00|6431.6|6421.6|6436.6|6426.6|6436.9|6426.9|6431.6|6421.6|42
1595241300000|2020-07-20 10:35:00|6436.8|6426.8|6440.4|6430.4|6440.9|6430.9|6436.6|6426.6|42
1595241600000|2020-07-20 10:40:00|6440.5|6430.5|6439|6429|6440.9|6430.9|6437.4|6427.4|64
1595241900000|2020-07-20 10:45:00|6439.1|6429.1|6437.5|6427.5|6439.6|6429.6|6437.3|6427.3|60
1595242200000|2020-07-20 10:50:00|6437.4|6427.4|6435.1|6425.1|6437.6|6427.6|6435.1|6425.1|35
1595242500000|2020-07-20 10:55:00|6435.4|6425.4|6436.4|6426.4|6437.6|6427.6|6434|6424|65
1595242800000|2020-07-20 11:00:00|6436.6|6426.6|6438.5|6428.5|6438.5|6428.5|6436.5|6426.5|70
1595243100000|2020-07-20 11:05:00|6438.6|6428.6|6439.1|6429.1|6440.9|6430.9|6438.1|6428.1|33
1595243400000|2020-07-20 11:10:00|6438.9|6428.9|6431.9|6421.9|6439|6429|6431.9|6421.9|61
1595243700000|2020-07-20 11:15:00|6432.1|6422.1|6428.5|6418.5|6434.6|6424.6|6426.9|6416.9|75
1595244000000|2020-07-20 11:20:00|6428.6|6418.6|6426.6|6416.6|6429.4|6419.4|6423.4|6413.4|87
1595244300000|2020-07-20 11:25:00|6426.9|6416.9|6418.9|6408.9|6427.4|6417.4|6418.9|6408.9|69
1595244600000|2020-07-20 11:30:00|6418.6|6408.6|6417.6|6407.6|6419.3|6409.3|6413.6|6403.6|224
1595244900000|2020-07-20 11:35:00|6417.9|6407.9|6417.6|6407.6|6424.8|6414.8|6416.8|6406.8|86
1595245200000|2020-07-20 11:40:00|6417.9|6407.9|6427.4|6417.4|6427.4|6417.4|6417.8|6407.8|69
1595245500000|2020-07-20 11:45:00|6427.5|6417.5|6422|6412|6428.4|6418.4|6421.4|6411.4|92
1595245800000|2020-07-20 11:50:00|6422.3|6412.3|6425.4|6415.4|6426.3|6416.3|6422.3|6412.3|101
1595246100000|2020-07-20 11:55:00|6425.9|6415.9|6426.6|6416.6|6428.3|6418.3|6425.4|6415.4|72
1595246400000|2020-07-20 12:00:00|6426.4|6416.4|6422.9|6412.9|6428.1|6418.1|6421.5|6411.5|90
1595246700000|2020-07-20 12:05:00|6422.8|6412.8|6423.6|6413.6|6424.6|6414.6|6418.4|6408.4|85
1595247000000|2020-07-20 12:10:00|6423.8|6413.8|6429.1|6419.1|6429.4|6419.4|6423.4|6413.4|85
1595247300000|2020-07-20 12:15:00|6428.9|6418.9|6431.3|6421.3|6433.9|6423.9|6427.9|6417.9|107
1595247600000|2020-07-20 12:20:00|6431.4|6421.4|6428.5|6418.5|6437.1|6427.1|6428.3|6418.3|100
1595247900000|2020-07-20 12:25:00|6428.6|6418.6|6429.1|6419.1|6431.6|6421.6|6424.9|6414.9|100
1595248200000|2020-07-20 12:30:00|6429.4|6419.4|6432.3|6422.3|6436.4|6426.4|6428.5|6418.5|95
1595248500000|2020-07-20 12:35:00|6432.1|6422.1|6425.9|6415.9|6433.6|6423.6|6424.6|6414.6|86
1595248800000|2020-07-20 12:40:00|6426.1|6416.1|6422|6412|6430.4|6420.4|6420.6|6410.6|108
1595249100000|2020-07-20 12:45:00|6421.8|6411.8|6421.8|6411.8|6422.3|6412.3|6417|6407|130
1595249400000|2020-07-20 12:50:00|6421.6|6411.6|6416.8|6406.8|6421.9|6411.9|6416.8|6406.8|97
1595249700000|2020-07-20 12:55:00|6417|6407|6419.3|6409.3|6427.4|6417.4|6416.4|6406.4|115
1595250000000|2020-07-20 13:00:00|6419.1|6409.1|6434.1|6424.1|6434.1|6424.1|6415.1|6405.1|318
1595250300000|2020-07-20 13:05:00|6433.9|6423.9|6444.1|6434.1|6446.6|6436.6|6433.3|6423.3|275
1595250600000|2020-07-20 13:10:00|6444.4|6434.4|6441.1|6431.1|6446.6|6436.6|6434.5|6424.5|239
1595250900000|2020-07-20 13:15:00|6441.3|6431.3|6434.4|6424.4|6442.4|6432.4|6434.1|6424.1|175
1595251200000|2020-07-20 13:20:00|6433.9|6423.9|6437.6|6427.6|6438.5|6428.5|6430.6|6420.6|127
1595251500000|2020-07-20 13:25:00|6436.9|6426.9|6442.9|6432.9|6443.4|6433.4|6434.8|6424.8|146
1595251800000|2020-07-20 13:30:00|6443.1|6433.1|6450.9|6440.9|6451|6441|6442.6|6432.6|305
1595252100000|2020-07-20 13:35:00|6451.1|6441.1|6449.4|6439.4|6454.3|6444.3|6440.5|6430.5|366
1595252400000|2020-07-20 13:40:00|6449.1|6439.1|6443.4|6433.4|6450.1|6440.1|6440.4|6430.4|265
1595252700000|2020-07-20 13:45:00|6443.3|6433.3|6444.6|6434.6|6445|6435|6437.9|6427.9|223
1595253000000|2020-07-20 13:50:00|6444.9|6434.9|6447.8|6437.8|6447.9|6437.9|6443.4|6433.4|110
1595253300000|2020-07-20 13:55:00|6448.3|6438.3|6446.9|6436.9|6448.3|6438.3|6442.5|6432.5|131
1595253600000|2020-07-20 14:00:00|6447.1|6437.1|6450.5|6440.5|6450.8|6440.8|6443.9|6433.9|188
1595253900000|2020-07-20 14:05:00|6450.6|6440.6|6450.9|6440.9|6453.9|6443.9|6448.6|6438.6|106
1595254200000|2020-07-20 14:10:00|6450.6|6440.6|6452.6|6442.6|6453.1|6443.1|6448.3|6438.3|94
1595254500000|2020-07-20 14:15:00|6454.1|6444.1|6468.1|6458.1|6469.6|6459.6|6454.1|6444.1|307
1595254800000|2020-07-20 14:20:00|6468.4|6458.4|6484.5|6474.5|6484.6|6474.6|6463.4|6453.4|287
1595255100000|2020-07-20 14:25:00|6486.9|6476.9|6499.9|6489.9|6500.4|6490.4|6485.6|6475.6|423
1595255400000|2020-07-20 14:30:00|6499.5|6489.5|6505.9|6495.9|6507.8|6497.8|6498.1|6488.1|281
1595255700000|2020-07-20 14:35:00|6506.1|6496.1|6504.4|6494.4|6509.4|6499.4|6499.4|6489.4|289
1595256000000|2020-07-20 14:40:00|6504.5|6494.5|6510|6500|6517.3|6507.3|6504.5|6494.5|286
1595256300000|2020-07-20 14:45:00|6510.1|6500.1|6518.8|6508.8|6522.4|6512.4|6507.9|6497.9|295
1595256600000|2020-07-20 14:50:00|6518.6|6508.6|6518.4|6508.4|6519.4|6509.4|6513.8|6503.8|192
1595256900000|2020-07-20 14:55:00|6518.8|6508.8|6514.3|6504.3|6522.6|6512.6|6512.3|6502.3|202
1595257200000|2020-07-20 15:00:00|6513.5|6503.5|6513.9|6503.9|6520.3|6510.3|6508|6498|246
1595257500000|2020-07-20 15:05:00|6514|6504|6521.3|6511.3|6527.8|6517.8|6513.8|6503.8|202
1595257800000|2020-07-20 15:10:00|6522|6512|6524.8|6514.8|6527.3|6517.3|6520.5|6510.5|143
1595258100000|2020-07-20 15:15:00|6525|6515|6514.6|6504.6|6527.3|6517.3|6513.3|6503.3|190
1595258400000|2020-07-20 15:20:00|6514.8|6504.8|6508.8|6498.8|6520.8|6510.8|6500.8|6490.8|252
1595258700000|2020-07-20 15:25:00|6509|6499|6502.5|6492.5|6510.8|6500.8|6500.8|6490.8|186
1595259000000|2020-07-20 15:30:00|6502.4|6492.4|6500.4|6490.4|6504.5|6494.5|6492.3|6482.3|219
1595259300000|2020-07-20 15:35:00|6499.5|6489.5|6501.3|6491.3|6504.3|6494.3|6489.6|6479.6|165
1595259600000|2020-07-20 15:40:00|6501.6|6491.6|6488.8|6478.8|6502.1|6492.1|6488.8|6478.8|123
1595259900000|2020-07-20 15:45:00|6486.7|6476.7|6490.9|6480.9|6497|6487|6486.7|6476.7|269
1595260200000|2020-07-20 15:50:00|6490.6|6480.6|6489|6479|6490.6|6480.6|6486.4|6476.4|122
1595260500000|2020-07-20 15:55:00|6489.1|6479.1|6486|6476|6490.8|6480.8|6485.5|6475.5|104
1595260800000|2020-07-20 16:00:00|6485.8|6475.8|6482.5|6472.5|6486|6476|6480.8|6470.8|93
1595261100000|2020-07-20 16:05:00|6481.8|6471.8|6475|6465|6482.3|6472.3|6471.8|6461.8|170
1595261400000|2020-07-20 16:10:00|6474.9|6464.9|6478.3|6468.3|6481.1|6471.1|6474|6464|99
1595261700000|2020-07-20 16:15:00|6479.5|6469.5|6487.8|6477.8|6487.8|6477.8|6479.5|6469.5|74
1595262000000|2020-07-20 16:20:00|6487|6477|6485.9|6475.9|6487.3|6477.3|6482.5|6472.5|89
1595262300000|2020-07-20 16:25:00|6485.8|6475.8|6478.8|6468.8|6485.8|6475.8|6478.8|6468.8|67
1595262600000|2020-07-20 16:30:00|6478.6|6468.6|6479.9|6469.9|6481.1|6471.1|6477.8|6467.8|54
1595262900000|2020-07-20 16:35:00|6479.6|6469.6|6483.1|6473.1|6483.8|6473.8|6478.5|6468.5|83
1595263200000|2020-07-20 16:40:00|6483|6473|6477.5|6467.5|6485.3|6475.3|6472.8|6462.8|141
1595263500000|2020-07-20 16:45:00|6477.1|6467.1|6471|6461|6477.1|6467.1|6466.5|6456.5|181
1595263800000|2020-07-20 16:50:00|6471.1|6461.1|6467.4|6457.4|6471.5|6461.5|6466|6456|127
1595264100000|2020-07-20 16:55:00|6467.1|6457.1|6465|6455|6467.1|6457.1|6456.3|6446.3|167
1595289600000|2020-07-21 00:00:00|6493.4|6483.4|6501.5|6491.5|6502.3|6492.3|6492.5|6482.5|48
1595289900000|2020-07-21 00:05:00|6502.3|6492.3|6502.5|6492.5|6502.8|6492.8|6499.5|6489.5|40
1595290200000|2020-07-21 00:10:00|6502.3|6492.3|6503.8|6493.8|6507.5|6497.5|6501.8|6491.8|28
1595290500000|2020-07-21 00:15:00|6503.5|6493.5|6502.1|6492.1|6504|6494|6500.4|6490.4|17
1595290800000|2020-07-21 00:20:00|6502.4|6492.4|6502.6|6492.6|6504|6494|6502.4|6492.4|18
1595291100000|2020-07-21 00:25:00|6502.5|6492.5|6503.8|6493.8|6503.8|6493.8|6501.1|6491.1|18
1595291400000|2020-07-21 00:30:00|6504|6494|6507.1|6497.1|6507.8|6497.8|6503.8|6493.8|26
1595291700000|2020-07-21 00:35:00|6507.4|6497.4|6506.5|6496.5|6508|6498|6506.5|6496.5|10
1595292000000|2020-07-21 00:40:00|6506.6|6496.6|6504.5|6494.5|6506.8|6496.8|6501.8|6491.8|42
1595292300000|2020-07-21 00:45:00|6504.4|6494.4|6504|6494|6504.4|6494.4|6503|6493|30
1595292600000|2020-07-21 00:50:00|6503.8|6493.8|6502.3|6492.3|6504|6494|6500.9|6490.9|24
1595292900000|2020-07-21 00:55:00|6502|6492|6499.3|6489.3|6503|6493|6497.4|6487.4|45
1595293200000|2020-07-21 01:00:00|6499|6489|6493.3|6483.3|6512.9|6502.9|6493.3|6483.3|342
1595293500000|2020-07-21 01:05:00|6493.5|6483.5|6490.3|6480.3|6499.5|6489.5|6490.3|6480.3|163
1595293800000|2020-07-21 01:10:00|6490.5|6480.5|6488|6478|6490.8|6480.8|6480.3|6470.3|135
1595294100000|2020-07-21 01:15:00|6488.3|6478.3|6488.5|6478.5|6490.3|6480.3|6486.5|6476.5|118
1595294400000|2020-07-21 01:20:00|6487.4|6477.4|6489.4|6479.4|6489.4|6479.4|6483.3|6473.3|111
1595294700000|2020-07-21 01:25:00|6489.5|6479.5|6488.8|6478.8|6489.5|6479.5|6484.5|6474.5|89
1595295000000|2020-07-21 01:30:00|6489.5|6479.5|6493.1|6483.1|6494.1|6484.1|6485.1|6475.1|174
1595295300000|2020-07-21 01:35:00|6493.3|6483.3|6494.3|6484.3|6494.3|6484.3|6493.3|6483.3|5
1595306700000|2020-07-21 04:45:00|6500.5|6490.5|6502.9|6492.9|6502.9|6492.9|6500.3|6490.3|20
1595307000000|2020-07-21 04:50:00|6503|6493|6502.4|6492.4|6504.6|6494.6|6502.4|6492.4|24
1595307300000|2020-07-21 04:55:00|6502.5|6492.5|6503.4|6493.4|6503.4|6493.4|6501.4|6491.4|16
1595307600000|2020-07-21 05:00:00|6503.1|6493.1|6501.4|6491.4|6503.1|6493.1|6499.9|6489.9|41
1595307900000|2020-07-21 05:05:00|6501|6491|6501.3|6491.3|6501.8|6491.8|6500.1|6490.1|21
1595308200000|2020-07-21 05:10:00|6501.5|6491.5|6501.1|6491.1|6502|6492|6500.8|6490.8|18
1595308500000|2020-07-21 05:15:00|6501|6491|6501|6491|6501.4|6491.4|6500.3|6490.3|23
1595308800000|2020-07-21 05:20:00|6500.8|6490.8|6504.1|6494.1|6505.6|6495.6|6500.5|6490.5|35
1595309100000|2020-07-21 05:25:00|6504.3|6494.3|6500|6490|6505|6495|6500|6490|31
1595309400000|2020-07-21 05:30:00|6499.8|6489.8|6491.5|6481.5|6500|6490|6491.5|6481.5|198
1595309700000|2020-07-21 05:35:00|6491.8|6481.8|6501.8|6491.8|6502|6492|6491.8|6481.8|142
1595310000000|2020-07-21 05:40:00|6501.5|6491.5|6503.6|6493.6|6506.4|6496.4|6498.8|6488.8|143
1595310300000|2020-07-21 05:45:00|6503.4|6493.4|6507.9|6497.9|6507.9|6497.9|6501.4|6491.4|118
1595310600000|2020-07-21 05:50:00|6507.5|6497.5|6509.8|6499.8|6511.1|6501.1|6506.6|6496.6|127
1595310900000|2020-07-21 05:55:00|6509.6|6499.6|6511.1|6501.1|6511.4|6501.4|6507.1|6497.1|112
1595311200000|2020-07-21 06:00:00|6510.6|6500.6|6513.6|6503.6|6515.6|6505.6|6510.4|6500.4|169
1595311500000|2020-07-21 06:05:00|6513.5|6503.5|6506.1|6496.1|6516.3|6506.3|6505.9|6495.9|159
1595311800000|2020-07-21 06:10:00|6506.3|6496.3|6494.6|6484.6|6506.8|6496.8|6492.9|6482.9|147
1595312100000|2020-07-21 06:15:00|6494.9|6484.9|6501.1|6491.1|6503.1|6493.1|6493.1|6483.1|131
1595312400000|2020-07-21 06:20:00|6501.3|6491.3|6499.9|6489.9|6502|6492|6497.9|6487.9|95
1595312700000|2020-07-21 06:25:00|6500.1|6490.1|6506|6496|6506.4|6496.4|6500.1|6490.1|82
1595313000000|2020-07-21 06:30:00|6505.8|6495.8|6503.5|6493.5|6507.8|6497.8|6503|6493|101
1595313300000|2020-07-21 06:35:00|6503.6|6493.6|6498.9|6488.9|6504|6494|6496.9|6486.9|107
1595313600000|2020-07-21 06:40:00|6499.9|6489.9|6499.6|6489.6|6501.9|6491.9|6497.6|6487.6|90
1595313900000|2020-07-21 06:45:00|6499.4|6489.4|6497|6487|6499.4|6489.4|6493.8|6483.8|128
1595314200000|2020-07-21 06:50:00|6496.8|6486.8|6495.1|6485.1|6496.8|6486.8|6485.3|6475.3|166
1595314500000|2020-07-21 06:55:00|6494.9|6484.9|6500.4|6490.4|6500.4|6490.4|6493.1|6483.1|129
1595314800000|2020-07-21 07:00:00|6500.6|6490.6|6494.4|6484.4|6501.4|6491.4|6490.1|6480.1|195
1595315100000|2020-07-21 07:05:00|6494.6|6484.6|6506.5|6496.5|6506.9|6496.9|6494.6|6484.6|123
1595315400000|2020-07-21 07:10:00|6506.4|6496.4|6501.6|6491.6|6506.4|6496.4|6501.6|6491.6|84
1595315700000|2020-07-21 07:15:00|6501.9|6491.9|6496.6|6486.6|6503.4|6493.4|6495.5|6485.5|137
1595316000000|2020-07-21 07:20:00|6496.5|6486.5|6495.5|6485.5|6498.9|6488.9|6495.1|6485.1|78
1595316300000|2020-07-21 07:25:00|6494.9|6484.9|6494.1|6484.1|6495.6|6485.6|6488.6|6478.6|118
1595316600000|2020-07-21 07:30:00|6494.3|6484.3|6492.4|6482.4|6495.5|6485.5|6491.9|6481.9|76
1595316900000|2020-07-21 07:35:00|6492.1|6482.1|6492.6|6482.6|6496.5|6486.5|6491.9|6481.9|57
1595317200000|2020-07-21 07:40:00|6492.9|6482.9|6491.9|6481.9|6492.9|6482.9|6488.4|6478.4|57
1595317500000|2020-07-21 07:45:00|6491.8|6481.8|6495.1|6485.1|6495.1|6485.1|6487.9|6477.9|82
1595317800000|2020-07-21 07:50:00|6494.6|6484.6|6493.6|6483.6|6496.6|6486.6|6490.9|6480.9|90
1595318100000|2020-07-21 07:55:00|6493.5|6483.5|6495.1|6485.1|6495.1|6485.1|6489.9|6479.9|63
1595318400000|2020-07-21 08:00:00|6494.9|6484.9|6502.4|6492.4|6503.3|6493.3|6492.9|6482.9|107
1595318700000|2020-07-21 08:05:00|6501.9|6491.9|6504|6494|6504.6|6494.6|6501.9|6491.9|70
1595319000000|2020-07-21 08:10:00|6503.6|6493.6|6510.6|6500.6|6512.8|6502.8|6503.4|6493.4|102
1595319300000|2020-07-21 08:15:00|6511.1|6501.1|6504.6|6494.6|6512.4|6502.4|6504.6|6494.6|84
1595319600000|2020-07-21 08:20:00|6504.9|6494.9|6503.8|6493.8|6506.5|6496.5|6503|6493|80
1595319900000|2020-07-21 08:25:00|6503.5|6493.5|6509.8|6499.8|6510.5|6500.5|6503.1|6493.1|58
1595320200000|2020-07-21 08:30:00|6509.9|6499.9|6515|6505|6519.1|6509.1|6509.9|6499.9|71
1595320500000|2020-07-21 08:35:00|6514.9|6504.9|6518.1|6508.1|6518.1|6508.1|6512.1|6502.1|91
1595320800000|2020-07-21 08:40:00|6519.5|6509.5|6517.9|6507.9|6521.9|6511.9|6517|6507|59
1595321100000|2020-07-21 08:45:00|6518|6508|6517.6|6507.6|6520.9|6510.9|6516.9|6506.9|51
1595321400000|2020-07-21 08:50:00|6517.8|6507.8|6517.1|6507.1|6519.9|6509.9|6515.8|6505.8|70
1595321700000|2020-07-21 08:55:00|6517.4|6507.4|6512.9|6502.9|6517.8|6507.8|6512.3|6502.3|61
1595322000000|2020-07-21 09:00:00|6513.1|6503.1|6513.1|6503.1|6514.9|6504.9|6510.9|6500.9|68
1595322300000|2020-07-21 09:05:00|6513.4|6503.4|6510.4|6500.4|6513.4|6503.4|6508.1|6498.1|92
1595322600000|2020-07-21 09:10:00|6510.9|6500.9|6507.5|6497.5|6510.9|6500.9|6507.5|6497.5|52
1595322900000|2020-07-21 09:15:00|6507.4|6497.4|6504.6|6494.6|6507.8|6497.8|6502.3|6492.3|51
1595323200000|2020-07-21 09:20:00|6504.9|6494.9|6504.9|6494.9|6507.1|6497.1|6504.4|6494.4|37
1595323500000|2020-07-21 09:25:00|6504.6|6494.6|6504.3|6494.3|6504.9|6494.9|6502.4|6492.4|54
1595323800000|2020-07-21 09:30:00|6504|6494|6507.1|6497.1|6507.1|6497.1|6503.3|6493.3|30
1595324100000|2020-07-21 09:35:00|6507.4|6497.4|6503.3|6493.3|6507.4|6497.4|6501.6|6491.6|50
1595324400000|2020-07-21 09:40:00|6503.5|6493.5|6500.1|6490.1|6503.9|6493.9|6499.6|6489.6|44
1595324700000|2020-07-21 09:45:00|6500.4|6490.4|6500.1|6490.1|6500.6|6490.6|6497.6|6487.6|67
1595325000000|2020-07-21 09:50:00|6500|6490|6501.9|6491.9|6502.1|6492.1|6499.1|6489.1|35
1595325300000|2020-07-21 09:55:00|6502|6492|6502.3|6492.3|6504.1|6494.1|6501.4|6491.4|45
1595325600000|2020-07-21 10:00:00|6502.5|6492.5|6503.1|6493.1|6504.6|6494.6|6502.4|6492.4|46
1595325900000|2020-07-21 10:05:00|6502.9|6492.9|6504.3|6494.3|6506.9|6496.9|6502.6|6492.6|66
1595326200000|2020-07-21 10:10:00|6504.4|6494.4|6508.6|6498.6|6508.6|6498.6|6504.4|6494.4|36
1595326500000|2020-07-21 10:15:00|6508.4|6498.4|6510.4|6500.4|6510.4|6500.4|6506.1|6496.1|51
1595326800000|2020-07-21 10:20:00|6510.1|6500.1|6506.9|6496.9|6510.1|6500.1|6506.9|6496.9|48
1595327100000|2020-07-21 10:25:00|6507.3|6497.3|6508.6|6498.6|6512.4|6502.4|6507.3|6497.3|84
1595327400000|2020-07-21 10:30:00|6508.4|6498.4|6508.9|6498.9|6509.5|6499.5|6506.9|6496.9|59
1595327700000|2020-07-21 10:35:00|6508.6|6498.6|6509.4|6499.4|6509.6|6499.6|6507.4|6497.4|37
1595328000000|2020-07-21 10:40:00|6509.6|6499.6|6511.6|6501.6|6512.4|6502.4|6507.4|6497.4|40
1595328300000|2020-07-21 10:45:00|6512|6502|6514.5|6504.5|6514.5|6504.5|6511.9|6501.9|44
1595328600000|2020-07-21 10:50:00|6514.3|6504.3|6515.9|6505.9|6516.4|6506.4|6513.9|6503.9|78
1595328900000|2020-07-21 10:55:00|6515.6|6505.6|6511.6|6501.6|6516.1|6506.1|6511.4|6501.4|50
1595329200000|2020-07-21 11:00:00|6511.8|6501.8|6509.6|6499.6|6513.6|6503.6|6509.6|6499.6|56
1595329500000|2020-07-21 11:05:00|6509.4|6499.4|6508.8|6498.8|6510.1|6500.1|6508.1|6498.1|31
1595329800000|2020-07-21 11:10:00|6508.5|6498.5|6512.6|6502.6|6512.6|6502.6|6508.1|6498.1|30
1595330100000|2020-07-21 11:15:00|6512.4|6502.4|6508.3|6498.3|6512.6|6502.6|6507.9|6497.9|55
1595330400000|2020-07-21 11:20:00|6508.1|6498.1|6509.3|6499.3|6509.6|6499.6|6506.6|6496.6|53
1595330700000|2020-07-21 11:25:00|6509.6|6499.6|6513|6503|6513|6503|6509.1|6499.1|41
1595331000000|2020-07-21 11:30:00|6513.3|6503.3|6510.1|6500.1|6513.6|6503.6|6508|6498|186
1595331300000|2020-07-21 11:35:00|6509.6|6499.6|6515.8|6505.8|6516.6|6506.6|6509.4|6499.4|85
1595331600000|2020-07-21 11:40:00|6516|6506|6519.5|6509.5|6522.1|6512.1|6514.6|6504.6|105
1595331900000|2020-07-21 11:45:00|6519.3|6509.3|6512|6502|6519.3|6509.3|6511.1|6501.1|93
1595332200000|2020-07-21 11:50:00|6511.6|6501.6|6521.3|6511.3|6521.4|6511.4|6511.6|6501.6|91
1595332500000|2020-07-21 11:55:00|6521.1|6511.1|6513.4|6503.4|6521.9|6511.9|6513.4|6503.4|82
1595332800000|2020-07-21 12:00:00|6513.9|6503.9|6513.6|6503.6|6516.6|6506.6|6511.3|6501.3|73
1595333100000|2020-07-21 12:05:00|6513.9|6503.9|6518.9|6508.9|6519.5|6509.5|6512.5|6502.5|117
1595333400000|2020-07-21 12:10:00|6518.1|6508.1|6513.6|6503.6|6518.1|6508.1|6511.9|6501.9|123
1595333700000|2020-07-21 12:15:00|6513.8|6503.8|6509.9|6499.9|6515.8|6505.8|6509.9|6499.9|123
1595334000000|2020-07-21 12:20:00|6510.1|6500.1|6513.1|6503.1|6513.4|6503.4|6508.4|6498.4|149
1595334300000|2020-07-21 12:25:00|6513|6503|6510.5|6500.5|6516.4|6506.4|6510.5|6500.5|74
1595334600000|2020-07-21 12:30:00|6511.3|6501.3|6511|6501|6513.1|6503.1|6508.3|6498.3|96
1595334900000|2020-07-21 12:35:00|6511.1|6501.1|6511.4|6501.4|6514.3|6504.3|6507.6|6497.6|72
1595335200000|2020-07-21 12:40:00|6511.6|6501.6|6512.9|6502.9|6513.3|6503.3|6510.6|6500.6|64
1595335500000|2020-07-21 12:45:00|6512.6|6502.6|6513.3|6503.3|6514.9|6504.9|6512.1|6502.1|72
1595335800000|2020-07-21 12:50:00|6512.9|6502.9|6515.4|6505.4|6515.6|6505.6|6512.4|6502.4|57
1595336100000|2020-07-21 12:55:00|6515.1|6505.1|6511.8|6501.8|6515.4|6505.4|6508.5|6498.5|109
1595336400000|2020-07-21 13:00:00|6511.9|6501.9|6536.6|6526.6|6540.6|6530.6|6511.9|6501.9|538
1595336700000|2020-07-21 13:05:00|6536.9|6526.9|6536.9|6526.9|6548.9|6538.9|6532.4|6522.4|357
1595337000000|2020-07-21 13:10:00|6537.6|6527.6|6542.1|6532.1|6545.1|6535.1|6530.6|6520.6|321
1595337300000|2020-07-21 13:15:00|6542|6532|6549.8|6539.8|6549.9|6539.9|6538.6|6528.6|344
1595337600000|2020-07-21 13:20:00|6549.9|6539.9|6549.1|6539.1|6556.4|6546.4|6547.1|6537.1|348
1595337900000|2020-07-21 13:25:00|6548.9|6538.9|6538.3|6528.3|6550.3|6540.3|6536.6|6526.6|266
1595338200000|2020-07-21 13:30:00|6538.5|6528.5|6543.3|6533.3|6545.9|6535.9|6536.3|6526.3|310
1595338500000|2020-07-21 13:35:00|6543.1|6533.1|6533.6|6523.6|6543.9|6533.9|6533.6|6523.6|203
1595338800000|2020-07-21 13:40:00|6533.1|6523.1|6526.8|6516.8|6534.9|6524.9|6526.8|6516.8|148
1595339100000|2020-07-21 13:45:00|6526.9|6516.9|6535.8|6525.8|6537.1|6527.1|6526.9|6516.9|219
1595339400000|2020-07-21 13:50:00|6535.6|6525.6|6545.9|6535.9|6546.5|6536.5|6534.1|6524.1|155
1595339700000|2020-07-21 13:55:00|6545.4|6535.4|6541.9|6531.9|6546.3|6536.3|6537.6|6527.6|154
1595340000000|2020-07-21 14:00:00|6542.1|6532.1|6541.9|6531.9|6544.4|6534.4|6537.1|6527.1|158
1595340300000|2020-07-21 14:05:00|6541.6|6531.6|6529.6|6519.6|6544.6|6534.6|6529.3|6519.3|193
1595340600000|2020-07-21 14:10:00|6529.4|6519.4|6527.4|6517.4|6538|6528|6527.4|6517.4|178
1595340900000|2020-07-21 14:15:00|6526.6|6516.6|6526.4|6516.4|6530.6|6520.6|6525.6|6515.6|175
1595341200000|2020-07-21 14:20:00|6526.3|6516.3|6528.9|6518.9|6531.9|6521.9|6526|6516|137
1595341500000|2020-07-21 14:25:00|6528|6518|6509.9|6499.9|6528.4|6518.4|6506.9|6496.9|285
1595341800000|2020-07-21 14:30:00|6510|6500|6517.6|6507.6|6518.1|6508.1|6510|6500|204
1595342100000|2020-07-21 14:35:00|6517.9|6507.9|6516.8|6506.8|6517.9|6507.9|6507.3|6497.3|246
1595342400000|2020-07-21 14:40:00|6516.6|6506.6|6515.9|6505.9|6522.8|6512.8|6515.1|6505.1|238
1595342700000|2020-07-21 14:45:00|6516|6506|6517.3|6507.3|6521.9|6511.9|6515.6|6505.6|154
1595343000000|2020-07-21 14:50:00|6517.4|6507.4|6523.4|6513.4|6526.4|6516.4|6517.4|6507.4|137
1595343300000|2020-07-21 14:55:00|6523.3|6513.3|6530.9|6520.9|6532.5|6522.5|6523.3|6513.3|201
1595343600000|2020-07-21 15:00:00|6531.1|6521.1|6532.6|6522.6|6539.4|6529.4|6531.1|6521.1|182
1595343900000|2020-07-21 15:05:00|6532.4|6522.4|6532.4|6522.4|6536.3|6526.3|6531.4|6521.4|151
1595344200000|2020-07-21 15:10:00|6532.5|6522.5|6533.4|6523.4|6535.4|6525.4|6531.4|6521.4|100
1595344500000|2020-07-21 15:15:00|6533.6|6523.6|6542.9|6532.9|6543|6533|6533.6|6523.6|115
1595344800000|2020-07-21 15:20:00|6542.8|6532.8|6545.1|6535.1|6546.4|6536.4|6539.6|6529.6|138
1595345100000|2020-07-21 15:25:00|6545.4|6535.4|6541.1|6531.1|6547.9|6537.9|6537.5|6527.5|187
1595345400000|2020-07-21 15:30:00|6541.4|6531.4|6542|6532|6542.6|6532.6|6540.1|6530.1|114
1595345700000|2020-07-21 15:35:00|6542.1|6532.1|6540|6530|6544.9|6534.9|6539.4|6529.4|124
1595346000000|2020-07-21 15:40:00|6540.1|6530.1|6540.6|6530.6|6541.4|6531.4|6531.8|6521.8|165
1595346300000|2020-07-21 15:45:00|6540.9|6530.9|6538.1|6528.1|6542.6|6532.6|6535.1|6525.1|141
1595346600000|2020-07-21 15:50:00|6537.9|6527.9|6536.9|6526.9|6538.6|6528.6|6535.4|6525.4|131
1595346900000|2020-07-21 15:55:00|6537.1|6527.1|6536.4|6526.4|6539.1|6529.1|6533.9|6523.9|111
1595347200000|2020-07-21 16:00:00|6536.6|6526.6|6543.1|6533.1|6545.9|6535.9|6536.4|6526.4|109
1595347500000|2020-07-21 16:05:00|6543.4|6533.4|6545.4|6535.4|6546.4|6536.4|6543.4|6533.4|77
1595347800000|2020-07-21 16:10:00|6545.8|6535.8|6545.4|6535.4|6546.1|6536.1|6540.8|6530.8|102
1595348100000|2020-07-21 16:15:00|6545.3|6535.3|6545.4|6535.4|6545.9|6535.9|6543.9|6533.9|71
1595348400000|2020-07-21 16:20:00|6545.1|6535.1|6550.3|6540.3|6550.9|6540.9|6545.1|6535.1|79
1595348700000|2020-07-21 16:25:00|6550.5|6540.5|6558.8|6548.8|6559|6549|6550.5|6540.5|99
1595349000000|2020-07-21 16:30:00|6558.5|6548.5|6561.3|6551.3|6567.9|6557.9|6558.4|6548.4|168
1595349300000|2020-07-21 16:35:00|6561.5|6551.5|6562.4|6552.4|6564.6|6554.6|6561.1|6551.1|124
1595349600000|2020-07-21 16:40:00|6562.5|6552.5|6561.4|6551.4|6563.5|6553.5|6560.3|6550.3|113
1595349900000|2020-07-21 16:45:00|6561.6|6551.6|6557.4|6547.4|6562.6|6552.6|6557|6547|149
1595350200000|2020-07-21 16:50:00|6557.6|6547.6|6560.6|6550.6|6561.4|6551.4|6556.6|6546.6|171
1595350500000|2020-07-21 16:55:00|6560.8|6550.8|6561.9|6551.9|6562.6|6552.6|6557.9|6547.9|151
1595376000000|2020-07-22 00:00:00|6573.8|6563.8|6576.6|6566.6|6578.1|6568.1|6572.6|6562.6|28
1595376300000|2020-07-22 00:05:00|6576.8|6566.8|6581.1|6571.1|6581.3|6571.3|6573.1|6563.1|43
1595376600000|2020-07-22 00:10:00|6581.3|6571.3|6583.8|6573.8|6583.8|6573.8|6577.9|6567.9|61
1595376900000|2020-07-22 00:15:00|6583.9|6573.9|6583.3|6573.3|6585.1|6575.1|6583.3|6573.3|31
1595377200000|2020-07-22 00:20:00|6584.5|6574.5|6581.1|6571.1|6584.5|6574.5|6580.1|6570.1|45
1595377500000|2020-07-22 00:25:00|6581.4|6571.4|6580.3|6570.3|6581.4|6571.4|6579.4|6569.4|15
1595377800000|2020-07-22 00:30:00|6580.1|6570.1|6577.9|6567.9|6580.1|6570.1|6574.8|6564.8|33
1595378100000|2020-07-22 00:35:00|6578.1|6568.1|6580.5|6570.5|6580.5|6570.5|6577.3|6567.3|19
1595378400000|2020-07-22 00:40:00|6580.6|6570.6|6581|6571|6581.8|6571.8|6580.6|6570.6|13
1595378700000|2020-07-22 00:45:00|6580.8|6570.8|6583.5|6573.5|6583.6|6573.6|6579.6|6569.6|54
1595379000000|2020-07-22 00:50:00|6583.8|6573.8|6579.5|6569.5|6583.8|6573.8|6579.1|6569.1|69
1595379300000|2020-07-22 00:55:00|6579.9|6569.9|6577|6567|6580|6570|6577|6567|45
1595379600000|2020-07-22 01:00:00|6576.6|6566.6|6583.4|6573.4|6587.4|6577.4|6570.6|6560.6|381
1595379900000|2020-07-22 01:05:00|6583.6|6573.6|6594.4|6584.4|6594.4|6584.4|6579.4|6569.4|256
1595380200000|2020-07-22 01:10:00|6593.9|6583.9|6604.4|6594.4|6604.5|6594.5|6587.8|6577.8|266
1595380500000|2020-07-22 01:15:00|6604|6594|6594.4|6584.4|6606.4|6596.4|6593|6583|306
1595380800000|2020-07-22 01:20:00|6594.3|6584.3|6583.1|6573.1|6594.3|6584.3|6581.1|6571.1|279
1595381100000|2020-07-22 01:25:00|6583.4|6573.4|6585.4|6575.4|6590.6|6580.6|6581.4|6571.4|265
1595381400000|2020-07-22 01:30:00|6586|6576|6594.1|6584.1|6594.3|6584.3|6580.1|6570.1|255
1595381700000|2020-07-22 01:35:00|6594.6|6584.6|6582.9|6572.9|6596.9|6586.9|6582.6|6572.6|221
1595382000000|2020-07-22 01:40:00|6582.6|6572.6|6588.3|6578.3|6589.4|6579.4|6581.5|6571.5|183
1595382300000|2020-07-22 01:45:00|6587.8|6577.8|6590.8|6580.8|6592.5|6582.5|6585.9|6575.9|134
1595382600000|2020-07-22 01:50:00|6590.9|6580.9|6583.4|6573.4|6592.1|6582.1|6580.9|6570.9|220
1595382900000|2020-07-22 01:55:00|6583.6|6573.6|6581.6|6571.6|6583.6|6573.6|6575|6565|195
1595383200000|2020-07-22 02:00:00|6581.8|6571.8|6580.4|6570.4|6585.1|6575.1|6578.1|6568.1|161
1595383500000|2020-07-22 02:05:00|6580.1|6570.1|6574.4|6564.4|6583.9|6573.9|6573.9|6563.9|133
1595383800000|2020-07-22 02:10:00|6574.1|6564.1|6573.8|6563.8|6574.1|6564.1|6564.9|6554.9|210
1595384100000|2020-07-22 02:15:00|6573.9|6563.9|6579.4|6569.4|6579.4|6569.4|6573.9|6563.9|77
1595384400000|2020-07-22 02:20:00|6579.6|6569.6|6583.5|6573.5|6583.5|6573.5|6579.1|6569.1|52
1595384700000|2020-07-22 02:25:00|6583.8|6573.8|6586.5|6576.5|6587.1|6577.1|6583.8|6573.8|36
1595385000000|2020-07-22 02:30:00|6586.4|6576.4|6580.4|6570.4|6587.3|6577.3|6579|6569|122
1595385300000|2020-07-22 02:35:00|6580.9|6570.9|6585|6575|6587.4|6577.4|6580.8|6570.8|82
1595385600000|2020-07-22 02:40:00|6584.6|6574.6|6586.9|6576.9|6587.1|6577.1|6584.5|6574.5|44
1595385900000|2020-07-22 02:45:00|6587.1|6577.1|6589.1|6579.1|6590.9|6580.9|6586.5|6576.5|78
1595386200000|2020-07-22 02:50:00|6588.9|6578.9|6589.5|6579.5|6591.4|6581.4|6587.9|6577.9|58
1595386500000|2020-07-22 02:55:00|6589.6|6579.6|6589.8|6579.8|6592.1|6582.1|6588.9|6578.9|79
1595386800000|2020-07-22 03:00:00|6590.1|6580.1|6589.6|6579.6|6591|6581|6584.9|6574.9|93
1595387100000|2020-07-22 03:05:00|6589.9|6579.9|6592.1|6582.1|6593.9|6583.9|6589.9|6579.9|49
1595387400000|2020-07-22 03:10:00|6591.9|6581.9|6593.6|6583.6|6593.6|6583.6|6591.4|6581.4|48
1595387700000|2020-07-22 03:15:00|6593.8|6583.8|6595.3|6585.3|6598.3|6588.3|6593.8|6583.8|65
1595388000000|2020-07-22 03:20:00|6595.4|6585.4|6596.8|6586.8|6598.5|6588.5|6593.1|6583.1|70
1595388300000|2020-07-22 03:25:00|6597|6587|6593.8|6583.8|6597.3|6587.3|6592.9|6582.9|59
1595388600000|2020-07-22 03:30:00|6594|6584|6591.8|6581.8|6594.6|6584.6|6591.5|6581.5|20
1595388900000|2020-07-22 03:35:00|6591.9|6581.9|6592.5|6582.5|6593.1|6583.1|6591.8|6581.8|10
1595389200000|2020-07-22 03:40:00|6592.4|6582.4|6591|6581|6592.4|6582.4|6590.3|6580.3|9
1595389500000|2020-07-22 03:45:00|6590.8|6580.8|6588.5|6578.5|6591.1|6581.1|6588.5|6578.5|11
1595389800000|2020-07-22 03:50:00|6588.3|6578.3|6588.6|6578.6|6589|6579|6588|6578|13
1595390100000|2020-07-22 03:55:00|6589|6579|6589.4|6579.4|6589.6|6579.6|6589|6579|15
1595390400000|2020-07-22 04:00:00|6589.6|6579.6|6589.4|6579.4|6589.6|6579.6|6588.4|6578.4|12
1595390700000|2020-07-22 04:05:00|6589.1|6579.1|6588.9|6578.9|6589.4|6579.4|6588.9|6578.9|6
1595391000000|2020-07-22 04:10:00|6588.8|6578.8|6587.8|6577.8|6588.8|6578.8|6587.8|6577.8|2
1595391300000|2020-07-22 04:15:00|6588|6578|6588.5|6578.5|6588.6|6578.6|6587.6|6577.6|15
1595391600000|2020-07-22 04:20:00|6588.6|6578.6|6589.3|6579.3|6589.3|6579.3|6588.1|6578.1|16
1595391900000|2020-07-22 04:25:00|6589.1|6579.1|6588.8|6578.8|6589.1|6579.1|6588.1|6578.1|13
1595392200000|2020-07-22 04:30:00|6588.4|6578.4|6584.8|6574.8|6588.4|6578.4|6584|6574|39
1595392500000|2020-07-22 04:35:00|6584.9|6574.9|6585.9|6575.9|6586.1|6576.1|6584.8|6574.8|26
1595392800000|2020-07-22 04:40:00|6586.3|6576.3|6586.1|6576.1|6586.6|6576.6|6584.6|6574.6|19
1595393100000|2020-07-22 04:45:00|6585.9|6575.9|6582.6|6572.6|6586.3|6576.3|6582.6|6572.6|34
1595393400000|2020-07-22 04:50:00|6582.8|6572.8|6582|6572|6583.4|6573.4|6581|6571|28
1595393700000|2020-07-22 04:55:00|6582.4|6572.4|6583.1|6573.1|6583.9|6573.9|6582.4|6572.4|39
1595394000000|2020-07-22 05:00:00|6583|6573|6579.9|6569.9|6583|6573|6579.9|6569.9|34
1595394300000|2020-07-22 05:05:00|6579.6|6569.6|6579.9|6569.9|6579.9|6569.9|6577.4|6567.4|25
1595394600000|2020-07-22 05:10:00|6580|6570|6579.4|6569.4|6580.5|6570.5|6578.8|6568.8|29
1595394900000|2020-07-22 05:15:00|6579.3|6569.3|6578.5|6568.5|6580|6570|6578.4|6568.4|18
1595395200000|2020-07-22 05:20:00|6577.9|6567.9|6576.9|6566.9|6578.4|6568.4|6576.9|6566.9|36
1595395500000|2020-07-22 05:25:00|6577.1|6567.1|6579.6|6569.6|6581.5|6571.5|6577.1|6567.1|28
1595395800000|2020-07-22 05:30:00|6579.9|6569.9|6578.1|6568.1|6583.4|6573.4|6575.8|6565.8|200
1595396100000|2020-07-22 05:35:00|6578|6568|6576.6|6566.6|6578.6|6568.6|6575.4|6565.4|63
1595396400000|2020-07-22 05:40:00|6576.4|6566.4|6577.4|6567.4|6577.9|6567.9|6572.9|6562.9|109
1595396700000|2020-07-22 05:45:00|6577.3|6567.3|6581.9|6571.9|6583.1|6573.1|6577.3|6567.3|99
1595397000000|2020-07-22 05:50:00|6581.6|6571.6|6583.4|6573.4|6583.9|6573.9|6581.6|6571.6|104
1595397300000|2020-07-22 05:55:00|6583.1|6573.1|6583.9|6573.9|6584.5|6574.5|6582.3|6572.3|71
1595397600000|2020-07-22 06:00:00|6583.6|6573.6|6581.3|6571.3|6584.3|6574.3|6580|6570|91
1595397900000|2020-07-22 06:05:00|6582.1|6572.1|6582.8|6572.8|6584.4|6574.4|6580.9|6570.9|119
1595398200000|2020-07-22 06:10:00|6583|6573|6579.4|6569.4|6583.6|6573.6|6577|6567|220
1595398500000|2020-07-22 06:15:00|6579.6|6569.6|6579.8|6569.8|6580.6|6570.6|6576.5|6566.5|146
1595398800000|2020-07-22 06:20:00|6580|6570|6584.4|6574.4|6588.9|6578.9|6579.8|6569.8|134
1595399100000|2020-07-22 06:25:00|6584.1|6574.1|6582|6572|6584.6|6574.6|6577.1|6567.1|179
1595399400000|2020-07-22 06:30:00|6581.8|6571.8|6582.3|6572.3|6587.9|6577.9|6581.4|6571.4|132
1595399700000|2020-07-22 06:35:00|6582.5|6572.5|6577.5|6567.5|6583.3|6573.3|6576.9|6566.9|184
1595400000000|2020-07-22 06:40:00|6577.8|6567.8|6572.3|6562.3|6580.5|6570.5|6570.6|6560.6|119
1595400300000|2020-07-22 06:45:00|6572.1|6562.1|6574.8|6564.8|6577.1|6567.1|6570.5|6560.5|142
1595400600000|2020-07-22 06:50:00|6575|6565|6568.6|6558.6|6575|6565|6557.6|6547.6|273
1595400900000|2020-07-22 06:55:00|6569.8|6559.8|6570.6|6560.6|6572.9|6562.9|6566.9|6556.9|185
1595401200000|2020-07-22 07:00:00|6570.9|6560.9|6571.5|6561.5|6575.9|6565.9|6570.6|6560.6|89
1595401500000|2020-07-22 07:05:00|6572|6562|6578.4|6568.4|6581|6571|6572|6562|106
1595401800000|2020-07-22 07:10:00|6578.3|6568.3|6584.4|6574.4|6584.4|6574.4|6578.3|6568.3|66
1595402100000|2020-07-22 07:15:00|6584.9|6574.9|6581.5|6571.5|6585.9|6575.9|6580.4|6570.4|57
1595402400000|2020-07-22 07:20:00|6581.6|6571.6|6573.6|6563.6|6585.6|6575.6|6573.4|6563.4|94
1595402700000|2020-07-22 07:25:00|6573.4|6563.4|6572.6|6562.6|6576.4|6566.4|6571.9|6561.9|128
1595403000000|2020-07-22 07:30:00|6573.4|6563.4|6554.4|6544.4|6573.4|6563.4|6552.4|6542.4|177
1595403300000|2020-07-22 07:35:00|6553.6|6543.6|6527|6517|6554|6544|6519.6|6509.6|388
1595403600000|2020-07-22 07:40:00|6526.9|6516.9|6521.6|6511.6|6534.6|6524.6|6518.4|6508.4|355
1595403900000|2020-07-22 07:45:00|6521.4|6511.4|6498.6|6488.6|6521.4|6511.4|6498.4|6488.4|318
1595404200000|2020-07-22 07:50:00|6498.9|6488.9|6510.9|6500.9|6515.5|6505.5|6495.4|6485.4|261
1595404500000|2020-07-22 07:55:00|6510.6|6500.6|6511.4|6501.4|6514.5|6504.5|6497.5|6487.5|259
1595404800000|2020-07-22 08:00:00|6511.1|6501.1|6502.4|6492.4|6520.4|6510.4|6499.5|6489.5|270
1595405100000|2020-07-22 08:05:00|6502.1|6492.1|6478.1|6468.1|6503.6|6493.6|6476.6|6466.6|279
1595405400000|2020-07-22 08:10:00|6477.5|6467.5|6474.9|6464.9|6485.3|6475.3|6468.4|6458.4|343
1595405700000|2020-07-22 08:15:00|6475.1|6465.1|6482.3|6472.3|6485.1|6475.1|6470.1|6460.1|255
1595406000000|2020-07-22 08:20:00|6482.8|6472.8|6480.4|6470.4|6486.1|6476.1|6475.6|6465.6|193
1595406300000|2020-07-22 08:25:00|6480.1|6470.1|6478.3|6468.3|6486.1|6476.1|6477.5|6467.5|136
1595406600000|2020-07-22 08:30:00|6478|6468|6470.4|6460.4|6478|6468|6466.1|6456.1|230
1595406900000|2020-07-22 08:35:00|6469.4|6459.4|6458.6|6448.6|6470.6|6460.6|6457|6447|183
1595407200000|2020-07-22 08:40:00|6458.5|6448.5|6450.1|6440.1|6460.4|6450.4|6449.9|6439.9|160
1595407500000|2020-07-22 08:45:00|6450.3|6440.3|6453.9|6443.9|6454.3|6444.3|6439.8|6429.8|238
1595407800000|2020-07-22 08:50:00|6453.4|6443.4|6458.5|6448.5|6458.9|6448.9|6449.4|6439.4|167
1595408100000|2020-07-22 08:55:00|6458.6|6448.6|6462.4|6452.4|6465.9|6455.9|6457.3|6447.3|134
1595408400000|2020-07-22 09:00:00|6462.1|6452.1|6463.1|6453.1|6463.1|6453.1|6457.9|6447.9|126
1595408700000|2020-07-22 09:05:00|6463.4|6453.4|6455.1|6445.1|6465.6|6455.6|6455.1|6445.1|129
1595409000000|2020-07-22 09:10:00|6455.4|6445.4|6464.6|6454.6|6465.6|6455.6|6454.5|6444.5|117
1595409300000|2020-07-22 09:15:00|6464.4|6454.4|6478.4|6468.4|6478.6|6468.6|6463.9|6453.9|135
1595409600000|2020-07-22 09:20:00|6478.6|6468.6|6478.5|6468.5|6482.4|6472.4|6476.6|6466.6|134
1595409900000|2020-07-22 09:25:00|6478.9|6468.9|6479.6|6469.6|6480.9|6470.9|6473.8|6463.8|97
1595410200000|2020-07-22 09:30:00|6480|6470|6486.1|6476.1|6486.1|6476.1|6478.5|6468.5|160
1595410500000|2020-07-22 09:35:00|6485.9|6475.9|6493.6|6483.6|6493.6|6483.6|6483.4|6473.4|130
1595410800000|2020-07-22 09:40:00|6493.9|6483.9|6488.6|6478.6|6494.8|6484.8|6486.4|6476.4|96
1595411100000|2020-07-22 09:45:00|6489.1|6479.1|6492.4|6482.4|6492.5|6482.5|6487.9|6477.9|78
1595411400000|2020-07-22 09:50:00|6492.3|6482.3|6486.6|6476.6|6494.4|6484.4|6484.8|6474.8|73
1595411700000|2020-07-22 09:55:00|6486.4|6476.4|6493.5|6483.5|6493.8|6483.8|6485.1|6475.1|94
1595412000000|2020-07-22 10:00:00|6493.8|6483.8|6501.9|6491.9|6503.3|6493.3|6493.1|6483.1|110
1595412300000|2020-07-22 10:05:00|6501.6|6491.6|6499.8|6489.8|6501.9|6491.9|6495.6|6485.6|121
1595412600000|2020-07-22 10:10:00|6500|6490|6500.6|6490.6|6501.4|6491.4|6498.9|6488.9|83
1595412900000|2020-07-22 10:15:00|6500.8|6490.8|6500.6|6490.6|6503.5|6493.5|6498.6|6488.6|82
1595413200000|2020-07-22 10:20:00|6500.9|6490.9|6503.9|6493.9|6504.1|6494.1|6500.6|6490.6|92
1595413500000|2020-07-22 10:25:00|6503.6|6493.6|6501.9|6491.9|6505.5|6495.5|6499.9|6489.9|76
1595413800000|2020-07-22 10:30:00|6501.6|6491.6|6504.1|6494.1|6505.1|6495.1|6501.6|6491.6|54
1595414100000|2020-07-22 10:35:00|6504|6494|6511.5|6501.5|6512.1|6502.1|6502.6|6492.6|93
1595414400000|2020-07-22 10:40:00|6511.1|6501.1|6508.6|6498.6|6511.9|6501.9|6508.6|6498.6|78
1595414700000|2020-07-22 10:45:00|6508.4|6498.4|6511|6501|6511.6|6501.6|6507.9|6497.9|59
1595415000000|2020-07-22 10:50:00|6511.3|6501.3|6505.6|6495.6|6511.3|6501.3|6503.5|6493.5|74
1595415300000|2020-07-22 10:55:00|6505.9|6495.9|6508.4|6498.4|6511.5|6501.5|6504.9|6494.9|78
1595415600000|2020-07-22 11:00:00|6508.6|6498.6|6517.6|6507.6|6518.9|6508.9|6508.6|6498.6|111
1595415900000|2020-07-22 11:05:00|6517.8|6507.8|6522.6|6512.6|6522.9|6512.9|6517.6|6507.6|107
1595416200000|2020-07-22 11:10:00|6522.4|6512.4|6519.1|6509.1|6523.1|6513.1|6517.1|6507.1|85
1595416500000|2020-07-22 11:15:00|6519.4|6509.4|6517.1|6507.1|6519.9|6509.9|6516.1|6506.1|40
1595416800000|2020-07-22 11:20:00|6517.4|6507.4|6515.3|6505.3|6518.9|6508.9|6514.8|6504.8|67
1595417100000|2020-07-22 11:25:00|6515.4|6505.4|6515.1|6505.1|6517.4|6507.4|6510.9|6500.9|124
1595417400000|2020-07-22 11:30:00|6515.6|6505.6|6505.6|6495.6|6518.6|6508.6|6505.5|6495.5|183
1595417700000|2020-07-22 11:35:00|6505.9|6495.9|6512.5|6502.5|6515.3|6505.3|6504.9|6494.9|136
1595418000000|2020-07-22 11:40:00|6512.8|6502.8|6509.1|6499.1|6513.9|6503.9|6509.1|6499.1|51
1595418300000|2020-07-22 11:45:00|6508.9|6498.9|6512.4|6502.4|6512.4|6502.4|6507.1|6497.1|55
1595418600000|2020-07-22 11:50:00|6512.5|6502.5|6514.9|6504.9|6515.3|6505.3|6510.1|6500.1|60
1595418900000|2020-07-22 11:55:00|6515|6505|6515.4|6505.4|6517.9|6507.9|6514.9|6504.9|66
1595419200000|2020-07-22 12:00:00|6515.1|6505.1|6513|6503|6518|6508|6510.4|6500.4|252
1595419500000|2020-07-22 12:05:00|6512.6|6502.6|6506.5|6496.5|6514.8|6504.8|6506.4|6496.4|170
1595419800000|2020-07-22 12:10:00|6506.4|6496.4|6504.1|6494.1|6507.4|6497.4|6500.6|6490.6|152
1595420100000|2020-07-22 12:15:00|6504.3|6494.3|6498.4|6488.4|6506.4|6496.4|6498.1|6488.1|102
1595420400000|2020-07-22 12:20:00|6497.9|6487.9|6501.5|6491.5|6503.6|6493.6|6496.6|6486.6|125
1595420700000|2020-07-22 12:25:00|6501.4|6491.4|6495|6485|6501.6|6491.6|6493.1|6483.1|133
1595421000000|2020-07-22 12:30:00|6494.9|6484.9|6500.1|6490.1|6501.1|6491.1|6494.4|6484.4|87
1595421300000|2020-07-22 12:35:00|6500.3|6490.3|6510.5|6500.5|6512|6502|6500.3|6490.3|114
1595421600000|2020-07-22 12:40:00|6510.3|6500.3|6507.4|6497.4|6510.3|6500.3|6497.4|6487.4|139
1595421900000|2020-07-22 12:45:00|6507.5|6497.5|6505.6|6495.6|6508.4|6498.4|6496.4|6486.4|159
1595422200000|2020-07-22 12:50:00|6505.8|6495.8|6499.6|6489.6|6507|6497|6499.4|6489.4|137
1595422500000|2020-07-22 12:55:00|6499.8|6489.8|6509.1|6499.1|6511.4|6501.4|6499.8|6489.8|131
1595422800000|2020-07-22 13:00:00|6508.9|6498.9|6448.5|6438.5|6508.9|6498.9|6447.8|6437.8|674
1595423100000|2020-07-22 13:05:00|6448.1|6438.1|6446.9|6436.9|6461.4|6451.4|6443.9|6433.9|594
1595423400000|2020-07-22 13:10:00|6446.8|6436.8|6460.4|6450.4|6465.1|6455.1|6445.9|6435.9|365
1595423700000|2020-07-22 13:15:00|6461.4|6451.4|6449.4|6439.4|6461.4|6451.4|6447.1|6437.1|365
1595424000000|2020-07-22 13:20:00|6448.9|6438.9|6431.3|6421.3|6449.6|6439.6|6428.6|6418.6|409
1595424300000|2020-07-22 13:25:00|6430.6|6420.6|6445.9|6435.9|6447.6|6437.6|6429.8|6419.8|364
1595424600000|2020-07-22 13:30:00|6445.8|6435.8|6442.8|6432.8|6446.1|6436.1|6435.3|6425.3|364
1595424900000|2020-07-22 13:35:00|6443.4|6433.4|6442.9|6432.9|6447.4|6437.4|6439.1|6429.1|316
1595425200000|2020-07-22 13:40:00|6443|6433|6431.9|6421.9|6443.4|6433.4|6420.8|6410.8|389
1595425500000|2020-07-22 13:45:00|6432.1|6422.1|6437.9|6427.9|6438.9|6428.9|6430.1|6420.1|251
1595425800000|2020-07-22 13:50:00|6438.1|6428.1|6454|6444|6454.5|6444.5|6436.6|6426.6|293
1595426100000|2020-07-22 13:55:00|6454.4|6444.4|6456.5|6446.5|6458.9|6448.9|6450|6440|225
1595426400000|2020-07-22 14:00:00|6456.4|6446.4|6448.4|6438.4|6457.8|6447.8|6445.5|6435.5|278
1595426700000|2020-07-22 14:05:00|6448.3|6438.3|6447.5|6437.5|6452.6|6442.6|6443.4|6433.4|240
1595427000000|2020-07-22 14:10:00|6447.4|6437.4|6441.1|6431.1|6448.4|6438.4|6433.8|6423.8|290
1595427300000|2020-07-22 14:15:00|6440.9|6430.9|6449.9|6439.9|6452.4|6442.4|6438.4|6428.4|222
1595427600000|2020-07-22 14:20:00|6450.1|6440.1|6447.3|6437.3|6450.4|6440.4|6444.5|6434.5|187
1595427900000|2020-07-22 14:25:00|6447.5|6437.5|6452.1|6442.1|6452.9|6442.9|6443|6433|200
1595428200000|2020-07-22 14:30:00|6452.4|6442.4|6459.3|6449.3|6459.4|6449.4|6448.1|6438.1|243
1595428500000|2020-07-22 14:35:00|6459|6449|6469.8|6459.8|6471.6|6461.6|6456.9|6446.9|267
1595428800000|2020-07-22 14:40:00|6469.5|6459.5|6470.3|6460.3|6470.3|6460.3|6459.1|6449.1|258
1595429100000|2020-07-22 14:45:00|6470.1|6460.1|6465.5|6455.5|6475|6465|6463.3|6453.3|256
1595429400000|2020-07-22 14:50:00|6465.4|6455.4|6461|6451|6465.4|6455.4|6458.5|6448.5|252
1595429700000|2020-07-22 14:55:00|6461.4|6451.4|6471.4|6461.4|6471.4|6461.4|6460.9|6450.9|220
1595430000000|2020-07-22 15:00:00|6471.3|6461.3|6472.4|6462.4|6473.4|6463.4|6463.1|6453.1|259
1595430300000|2020-07-22 15:05:00|6472.1|6462.1|6470.9|6460.9|6473.4|6463.4|6467.4|6457.4|183
1595430600000|2020-07-22 15:10:00|6470.6|6460.6|6472.5|6462.5|6474|6464|6470.1|6460.1|130
1595430900000|2020-07-22 15:15:00|6472.3|6462.3|6474.8|6464.8|6479.9|6469.9|6472.1|6462.1|150
1595431200000|2020-07-22 15:20:00|6474.5|6464.5|6485.9|6475.9|6487.3|6477.3|6473.9|6463.9|187
1595431500000|2020-07-22 15:25:00|6486|6476|6497.9|6487.9|6497.9|6487.9|6486|6476|220
1595431800000|2020-07-22 15:30:00|6498.1|6488.1|6498|6488|6503.5|6493.5|6494.6|6484.6|244
1595432100000|2020-07-22 15:35:00|6498.4|6488.4|6491.4|6481.4|6498.5|6488.5|6489.3|6479.3|182
1595432400000|2020-07-22 15:40:00|6491.1|6481.1|6491.4|6481.4|6494.4|6484.4|6486.3|6476.3|168
1595432700000|2020-07-22 15:45:00|6491.9|6481.9|6489.9|6479.9|6494.3|6484.3|6489.5|6479.5|107
1595433000000|2020-07-22 15:50:00|6490.1|6480.1|6488.6|6478.6|6490.9|6480.9|6487.1|6477.1|112
1595433300000|2020-07-22 15:55:00|6488.8|6478.8|6489.4|6479.4|6496.3|6486.3|6486.6|6476.6|124
1595433600000|2020-07-22 16:00:00|6489.5|6479.5|6487.9|6477.9|6492.1|6482.1|6487.9|6477.9|117
1595433900000|2020-07-22 16:05:00|6488|6478|6489.4|6479.4|6490.4|6480.4|6485.9|6475.9|100
1595434200000|2020-07-22 16:10:00|6489.5|6479.5|6497.1|6487.1|6499.1|6489.1|6489.5|6479.5|141
1595434500000|2020-07-22 16:15:00|6497.4|6487.4|6493.4|6483.4|6499.4|6489.4|6493.4|6483.4|176
1595434800000|2020-07-22 16:20:00|6492.4|6482.4|6488.4|6478.4|6495.4|6485.4|6487.4|6477.4|121
1595435100000|2020-07-22 16:25:00|6488.8|6478.8|6488.8|6478.8|6489.8|6479.8|6487.3|6477.3|49
1595435400000|2020-07-22 16:30:00|6488.6|6478.6|6492.1|6482.1|6494.5|6484.5|6488.6|6478.6|120
1595435700000|2020-07-22 16:35:00|6492|6482|6495.1|6485.1|6495.1|6485.1|6489.4|6479.4|82
1595436000000|2020-07-22 16:40:00|6494.9|6484.9|6492.1|6482.1|6496.4|6486.4|6492|6482|125
1595436300000|2020-07-22 16:45:00|6492|6482|6492.9|6482.9|6493.9|6483.9|6488.6|6478.6|71
1595436600000|2020-07-22 16:50:00|6493.1|6483.1|6491.3|6481.3|6498.1|6488.1|6490.3|6480.3|123
1595436900000|2020-07-22 16:55:00|6491.6|6481.6|6492.5|6482.5|6494.9|6484.9|6490.8|6480.8|73
1595462400000|2020-07-23 00:00:00|6489.3|6479.3|6493.4|6483.4|6493.4|6483.4|6489.3|6479.3|17
1595462700000|2020-07-23 00:05:00|6493.5|6483.5|6500.4|6490.4|6500.4|6490.4|6493.3|6483.3|35
1595463000000|2020-07-23 00:10:00|6500|6490|6496.9|6486.9|6500.6|6490.6|6494.6|6484.6|44
1595463300000|2020-07-23 00:15:00|6496.6|6486.6|6483.4|6473.4|6496.6|6486.6|6482.9|6472.9|70
1595463600000|2020-07-23 00:20:00|6483.9|6473.9|6488.4|6478.4|6489.9|6479.9|6482.5|6472.5|48
1595463900000|2020-07-23 00:25:00|6489|6479|6482.6|6472.6|6489|6479|6482.6|6472.6|49
1595464200000|2020-07-23 00:30:00|6482.9|6472.9|6484.9|6474.9|6486.6|6476.6|6482.9|6472.9|42
1595464500000|2020-07-23 00:35:00|6484.6|6474.6|6486.6|6476.6|6486.6|6476.6|6484.6|6474.6|22
1595464800000|2020-07-23 00:40:00|6487|6477|6489|6479|6489.3|6479.3|6486.6|6476.6|21
1595465100000|2020-07-23 00:45:00|6489.3|6479.3|6489.9|6479.9|6493.1|6483.1|6488.9|6478.9|58
1595465400000|2020-07-23 00:50:00|6489.8|6479.8|6491.4|6481.4|6493.6|6483.6|6488.8|6478.8|42
1595465700000|2020-07-23 00:55:00|6491.3|6481.3|6488.4|6478.4|6491.3|6481.3|6486.6|6476.6|37
1595466000000|2020-07-23 01:00:00|6488.1|6478.1|6479.4|6469.4|6488.5|6478.5|6464.9|6454.9|367
1595466300000|2020-07-23 01:05:00|6479.1|6469.1|6480.3|6470.3|6483.1|6473.1|6472.4|6462.4|303
1595466600000|2020-07-23 01:10:00|6480.8|6470.8|6485.4|6475.4|6489.3|6479.3|6480.8|6470.8|286
1595466900000|2020-07-23 01:15:00|6484.9|6474.9|6481|6471|6487.6|6477.6|6473|6463|252
1595467200000|2020-07-23 01:20:00|6480.9|6470.9|6477.5|6467.5|6480.9|6470.9|6472.1|6462.1|202
1595467500000|2020-07-23 01:25:00|6477.3|6467.3|6475.4|6465.4|6478.1|6468.1|6469.6|6459.6|149
1595467800000|2020-07-23 01:30:00|6475.6|6465.6|6477.5|6467.5|6483.1|6473.1|6475.6|6465.6|237
1595468100000|2020-07-23 01:35:00|6478|6468|6481.5|6471.5|6481.5|6471.5|6476.1|6466.1|135
1595468400000|2020-07-23 01:40:00|6481.6|6471.6|6488.9|6478.9|6489.5|6479.5|6480.9|6470.9|175
1595468700000|2020-07-23 01:45:00|6489.3|6479.3|6488.6|6478.6|6492.9|6482.9|6488.3|6478.3|162
1595469000000|2020-07-23 01:50:00|6488.9|6478.9|6491.9|6481.9|6494.1|6484.1|6488.9|6478.9|183
1595469300000|2020-07-23 01:55:00|6492.6|6482.6|6486.6|6476.6|6492.6|6482.6|6485|6475|109
1595469600000|2020-07-23 02:00:00|6486.5|6476.5|6480.4|6470.4|6488.6|6478.6|6479.3|6469.3|170
1595469900000|2020-07-23 02:05:00|6479.9|6469.9|6479.6|6469.6|6481.9|6471.9|6476.6|6466.6|100
1595470200000|2020-07-23 02:10:00|6479.1|6469.1|6474.9|6464.9|6479.1|6469.1|6472.9|6462.9|119
1595470500000|2020-07-23 02:15:00|6475.1|6465.1|6477|6467|6480.4|6470.4|6475.1|6465.1|55
1595470800000|2020-07-23 02:20:00|6476.4|6466.4|6471.5|6461.5|6476.4|6466.4|6470.9|6460.9|86
1595471100000|2020-07-23 02:25:00|6471.3|6461.3|6469.4|6459.4|6471.5|6461.5|6468|6458|77
1595471400000|2020-07-23 02:30:00|6469.1|6459.1|6473.4|6463.4|6475.6|6465.6|6464.6|6454.6|166
1595471700000|2020-07-23 02:35:00|6473.3|6463.3|6464.4|6454.4|6473.3|6463.3|6463.6|6453.6|162
1595472000000|2020-07-23 02:40:00|6464|6454|6461.4|6451.4|6464.4|6454.4|6457.6|6447.6|252
1595472300000|2020-07-23 02:45:00|6461.1|6451.1|6446.3|6436.3|6465.5|6455.5|6446.3|6436.3|204
1595472600000|2020-07-23 02:50:00|6446|6436|6448|6438|6452.5|6442.5|6442|6432|310
1595472900000|2020-07-23 02:55:00|6447.8|6437.8|6442.6|6432.6|6449.3|6439.3|6438.3|6428.3|181
1595473200000|2020-07-23 03:00:00|6442.8|6432.8|6454.1|6444.1|6455.1|6445.1|6441.8|6431.8|212
1595473500000|2020-07-23 03:05:00|6454.3|6444.3|6450.6|6440.6|6456.5|6446.5|6450.1|6440.1|201
1595473800000|2020-07-23 03:10:00|6451|6441|6457|6447|6461.1|6451.1|6451|6441|188
1595474100000|2020-07-23 03:15:00|6456.8|6446.8|6450.8|6440.8|6459.3|6449.3|6448.6|6438.6|176
1595474400000|2020-07-23 03:20:00|6451|6441|6458.5|6448.5|6459.1|6449.1|6450.6|6440.6|112
1595474700000|2020-07-23 03:25:00|6458.3|6448.3|6463.9|6453.9|6464.1|6454.1|6457.6|6447.6|99
1595475000000|2020-07-23 03:30:00|6463.6|6453.6|6466.3|6456.3|6466.3|6456.3|6461.9|6451.9|47
1595475300000|2020-07-23 03:35:00|6466|6456|6465|6455|6466|6456|6463.4|6453.4|37
1595475600000|2020-07-23 03:40:00|6464.8|6454.8|6467.4|6457.4|6467.8|6457.8|6464.1|6454.1|24
1595475900000|2020-07-23 03:45:00|6467.8|6457.8|6456.6|6446.6|6467.8|6457.8|6456.6|6446.6|47
1595476200000|2020-07-23 03:50:00|6456.4|6446.4|6456|6446|6457.4|6447.4|6452.8|6442.8|56
1595476500000|2020-07-23 03:55:00|6456.4|6446.4|6457.3|6447.3|6457.4|6447.4|6456.1|6446.1|18
1595476800000|2020-07-23 04:00:00|6457.4|6447.4|6457|6447|6457.9|6447.9|6456.6|6446.6|14
1595477100000|2020-07-23 04:05:00|6456.8|6446.8|6458.8|6448.8|6458.8|6448.8|6456.8|6446.8|13
1595477400000|2020-07-23 04:10:00|6458.5|6448.5|6457.8|6447.8|6458.5|6448.5|6457.3|6447.3|31
1595477700000|2020-07-23 04:15:00|6457.9|6447.9|6456.5|6446.5|6458.3|6448.3|6456.5|6446.5|42
1595478000000|2020-07-23 04:20:00|6456.9|6446.9|6458.4|6448.4|6459.9|6449.9|6456.9|6446.9|29
1595478300000|2020-07-23 04:25:00|6458.1|6448.1|6460.4|6450.4|6461|6451|6457.9|6447.9|57
1595478600000|2020-07-23 04:30:00|6460.5|6450.5|6466.1|6456.1|6466.6|6456.6|6460.5|6450.5|45
1595478900000|2020-07-23 04:35:00|6466.6|6456.6|6466|6456|6467.9|6457.9|6465.1|6455.1|31
1595479200000|2020-07-23 04:40:00|6466.1|6456.1|6466.4|6456.4|6467.9|6457.9|6465.1|6455.1|21
1595479500000|2020-07-23 04:45:00|6466.1|6456.1|6466.3|6456.3|6467.1|6457.1|6466.1|6456.1|12
1595479800000|2020-07-23 04:50:00|6466|6456|6464.4|6454.4|6466.4|6456.4|6463.8|6453.8|23
1595480100000|2020-07-23 04:55:00|6464.5|6454.5|6468.4|6458.4|6468.5|6458.5|6464.5|6454.5|21
1595480400000|2020-07-23 05:00:00|6468.1|6458.1|6460.8|6450.8|6468.1|6458.1|6460.8|6450.8|43
1595480700000|2020-07-23 05:05:00|6460.4|6450.4|6465.5|6455.5|6465.8|6455.8|6460.4|6450.4|19
1595481000000|2020-07-23 05:10:00|6465.8|6455.8|6469.6|6459.6|6470.6|6460.6|6465.8|6455.8|40
1595481300000|2020-07-23 05:15:00|6469.9|6459.9|6469.5|6459.5|6470.3|6460.3|6468.6|6458.6|30
1595481600000|2020-07-23 05:20:00|6471|6461|6476|6466|6476.3|6466.3|6470.9|6460.9|42
1595481900000|2020-07-23 05:25:00|6476.6|6466.6|6474.4|6464.4|6476.6|6466.6|6473.3|6463.3|42
1595482200000|2020-07-23 05:30:00|6474.5|6464.5|6471.6|6461.6|6479.6|6469.6|6467.6|6457.6|210
1595482500000|2020-07-23 05:35:00|6471.5|6461.5|6458.4|6448.4|6471.5|6461.5|6457.1|6447.1|200
1595482800000|2020-07-23 05:40:00|6458.6|6448.6|6458.8|6448.8|6463.5|6453.5|6455.6|6445.6|246
1595483100000|2020-07-23 05:45:00|6458.5|6448.5|6459.9|6449.9|6463.8|6453.8|6457.8|6447.8|135
1595483400000|2020-07-23 05:50:00|6460.1|6450.1|6460.3|6450.3|6460.5|6450.5|6454.6|6444.6|133
1595483700000|2020-07-23 05:55:00|6460|6450|6457.4|6447.4|6461.4|6451.4|6456.4|6446.4|127
1595484000000|2020-07-23 06:00:00|6457.8|6447.8|6468.5|6458.5|6470.1|6460.1|6457.6|6447.6|264
1595484300000|2020-07-23 06:05:00|6468.9|6458.9|6472.9|6462.9|6476.4|6466.4|6468.6|6458.6|244
1595484600000|2020-07-23 06:10:00|6473|6463|6470.4|6460.4|6473|6463|6467.4|6457.4|129
1595484900000|2020-07-23 06:15:00|6470.6|6460.6|6467|6457|6472.1|6462.1|6465.9|6455.9|110
1595485200000|2020-07-23 06:20:00|6467.3|6457.3|6469.4|6459.4|6470.9|6460.9|6466.9|6456.9|119
1595485500000|2020-07-23 06:25:00|6469.9|6459.9|6472.6|6462.6|6472.6|6462.6|6468.6|6458.6|126
1595485800000|2020-07-23 06:30:00|6473.4|6463.4|6466.1|6456.1|6474.4|6464.4|6465.6|6455.6|113
1595486100000|2020-07-23 06:35:00|6465.9|6455.9|6472.4|6462.4|6472.5|6462.5|6464.9|6454.9|83
1595486400000|2020-07-23 06:40:00|6472.9|6462.9|6475.5|6465.5|6476.6|6466.6|6472.1|6462.1|75
1595486700000|2020-07-23 06:45:00|6475.9|6465.9|6485.9|6475.9|6489|6479|6475.6|6465.6|223
1595487000000|2020-07-23 06:50:00|6485.6|6475.6|6486|6476|6490.5|6480.5|6481.1|6471.1|140
1595487300000|2020-07-23 06:55:00|6486.1|6476.1|6497.9|6487.9|6497.9|6487.9|6486.1|6476.1|156
1595487600000|2020-07-23 07:00:00|6498.1|6488.1|6498.5|6488.5|6499.9|6489.9|6490.9|6480.9|190
1595487900000|2020-07-23 07:05:00|6498.9|6488.9|6496.4|6486.4|6500|6490|6490.8|6480.8|166
1595488200000|2020-07-23 07:10:00|6496.5|6486.5|6500.9|6490.9|6501.4|6491.4|6494.1|6484.1|134
1595488500000|2020-07-23 07:15:00|6501.1|6491.1|6503.5|6493.5|6504.1|6494.1|6499.1|6489.1|102
1595488800000|2020-07-23 07:20:00|6503.8|6493.8|6512|6502|6512.1|6502.1|6502.1|6492.1|126
1595489100000|2020-07-23 07:25:00|6511.5|6501.5|6514.6|6504.6|6516.4|6506.4|6510.1|6500.1|110
1595489400000|2020-07-23 07:30:00|6514.9|6504.9|6515.9|6505.9|6516.8|6506.8|6510.8|6500.8|119
1595489700000|2020-07-23 07:35:00|6515.5|6505.5|6511.1|6501.1|6516|6506|6511.1|6501.1|101
1595490000000|2020-07-23 07:40:00|6510.9|6500.9|6511.3|6501.3|6512.6|6502.6|6508.9|6498.9|57
1595490300000|2020-07-23 07:45:00|6511|6501|6509.9|6499.9|6511.6|6501.6|6508.4|6498.4|57
1595490600000|2020-07-23 07:50:00|6510|6500|6513.1|6503.1|6513.9|6503.9|6509.1|6499.1|76
1595490900000|2020-07-23 07:55:00|6511.6|6501.6|6516.3|6506.3|6516.8|6506.8|6509.6|6499.6|76
1595491200000|2020-07-23 08:00:00|6516.5|6506.5|6519.4|6509.4|6520.1|6510.1|6511.1|6501.1|184
1595491500000|2020-07-23 08:05:00|6519.5|6509.5|6534.6|6524.6|6537.1|6527.1|6519.5|6509.5|138
1595491800000|2020-07-23 08:10:00|6534.9|6524.9|6527.4|6517.4|6535|6525|6526.1|6516.1|91
1595492100000|2020-07-23 08:15:00|6527.6|6517.6|6530.5|6520.5|6532.9|6522.9|6527.6|6517.6|107
1595492400000|2020-07-23 08:20:00|6530.6|6520.6|6527.1|6517.1|6533.4|6523.4|6526.4|6516.4|65
1595492700000|2020-07-23 08:25:00|6527.4|6517.4|6525.8|6515.8|6531.3|6521.3|6525.6|6515.6|72
1595493000000|2020-07-23 08:30:00|6525.9|6515.9|6522.6|6512.6|6528.9|6518.9|6518.8|6508.8|98
1595493300000|2020-07-23 08:35:00|6522.4|6512.4|6527.9|6517.9|6529.6|6519.6|6521.9|6511.9|75
1595493600000|2020-07-23 08:40:00|6528.1|6518.1|6526.1|6516.1|6531.9|6521.9|6523.4|6513.4|95
1595493900000|2020-07-23 08:45:00|6526.3|6516.3|6518.4|6508.4|6528.1|6518.1|6518.4|6508.4|124
1595494200000|2020-07-23 08:50:00|6518.1|6508.1|6521.9|6511.9|6522.1|6512.1|6516.9|6506.9|93
1595494500000|2020-07-23 08:55:00|6521.6|6511.6|6514.4|6504.4|6523.9|6513.9|6512.8|6502.8|130
1595494800000|2020-07-23 09:00:00|6514.6|6504.6|6517.5|6507.5|6519.9|6509.9|6513.9|6503.9|77
1595495100000|2020-07-23 09:05:00|6518|6508|6522.9|6512.9|6524.1|6514.1|6517.1|6507.1|67
1595495400000|2020-07-23 09:10:00|6523.1|6513.1|6523.9|6513.9|6531|6521|6523.1|6513.1|87
1595495700000|2020-07-23 09:15:00|6524.1|6514.1|6524.9|6514.9|6527.6|6517.6|6523.6|6513.6|63
1595496000000|2020-07-23 09:20:00|6525.1|6515.1|6524.6|6514.6|6526.1|6516.1|6523.9|6513.9|53
1595496300000|2020-07-23 09:25:00|6524.9|6514.9|6529.1|6519.1|6529.9|6519.9|6524.9|6514.9|63
1595496600000|2020-07-23 09:30:00|6529.4|6519.4|6525.9|6515.9|6529.4|6519.4|6523.5|6513.5|78
1595496900000|2020-07-23 09:35:00|6526.1|6516.1|6517.8|6507.8|6526.1|6516.1|6517.8|6507.8|61
1595497200000|2020-07-23 09:40:00|6517.9|6507.9|6514.9|6504.9|6519.4|6509.4|6514|6504|48
1595497500000|2020-07-23 09:45:00|6515.5|6505.5|6515.5|6505.5|6517.4|6507.4|6513.8|6503.8|50
1595497800000|2020-07-23 09:50:00|6515.4|6505.4|6520|6510|6520.3|6510.3|6514.3|6504.3|55
1595498100000|2020-07-23 09:55:00|6520.3|6510.3|6523|6513|6523|6513|6518.6|6508.6|64
1595498400000|2020-07-23 10:00:00|6523.4|6513.4|6520.1|6510.1|6526.8|6516.8|6518.1|6508.1|82
1595498700000|2020-07-23 10:05:00|6520.4|6510.4|6524.3|6514.3|6524.4|6514.4|6519.9|6509.9|43
1595499000000|2020-07-23 10:10:00|6524.6|6514.6|6524|6514|6524.9|6514.9|6520.4|6510.4|52
1595499300000|2020-07-23 10:15:00|6524.3|6514.3|6523.4|6513.4|6526.5|6516.5|6522.9|6512.9|42
1595499600000|2020-07-23 10:20:00|6523.3|6513.3|6518.4|6508.4|6525.4|6515.4|6517.5|6507.5|69
1595499900000|2020-07-23 10:25:00|6518.6|6508.6|6518.8|6508.8|6519.9|6509.9|6517.6|6507.6|95
1595500200000|2020-07-23 10:30:00|6519.1|6509.1|6527|6517|6527.1|6517.1|6518.6|6508.6|52
1595500500000|2020-07-23 10:35:00|6527.3|6517.3|6529.4|6519.4|6529.6|6519.6|6524.3|6514.3|66
1595500800000|2020-07-23 10:40:00|6529.1|6519.1|6528.9|6518.9|6529.8|6519.8|6525.1|6515.1|83
1595501100000|2020-07-23 10:45:00|6529.1|6519.1|6527.6|6517.6|6529.1|6519.1|6525.1|6515.1|75
1595501400000|2020-07-23 10:50:00|6527.4|6517.4|6526.4|6516.4|6528.4|6518.4|6525.6|6515.6|42
1595501700000|2020-07-23 10:55:00|6525.4|6515.4|6527.6|6517.6|6530.3|6520.3|6525.4|6515.4|67
1595502000000|2020-07-23 11:00:00|6527.9|6517.9|6536.8|6526.8|6538.1|6528.1|6525.9|6515.9|128
1595502300000|2020-07-23 11:05:00|6536.9|6526.9|6531.4|6521.4|6537.4|6527.4|6531.4|6521.4|79
1595502600000|2020-07-23 11:10:00|6531.1|6521.1|6532.5|6522.5|6535.8|6525.8|6531.1|6521.1|104
1595502900000|2020-07-23 11:15:00|6532.8|6522.8|6530.6|6520.6|6533.9|6523.9|6530.1|6520.1|66
1595503200000|2020-07-23 11:20:00|6530.8|6520.8|6526.1|6516.1|6530.8|6520.8|6522.4|6512.4|103
1595503500000|2020-07-23 11:25:00|6525.9|6515.9|6519.6|6509.6|6526.3|6516.3|6519.3|6509.3|126
1595503800000|2020-07-23 11:30:00|6519.4|6509.4|6517.4|6507.4|6519.9|6509.9|6512.9|6502.9|226
1595504100000|2020-07-23 11:35:00|6517.6|6507.6|6517.8|6507.8|6519.4|6509.4|6515.9|6505.9|117
1595504400000|2020-07-23 11:40:00|6518.1|6508.1|6512.5|6502.5|6518.1|6508.1|6511.6|6501.6|67
1595504700000|2020-07-23 11:45:00|6512.6|6502.6|6509.6|6499.6|6513.1|6503.1|6508.3|6498.3|120
1595505000000|2020-07-23 11:50:00|6509.8|6499.8|6505.9|6495.9|6510.3|6500.3|6499.8|6489.8|160
1595505300000|2020-07-23 11:55:00|6506.1|6496.1|6510.4|6500.4|6510.6|6500.6|6502.4|6492.4|110
1595505600000|2020-07-23 12:00:00|6510.6|6500.6|6508|6498|6511.4|6501.4|6503.1|6493.1|116
1595505900000|2020-07-23 12:05:00|6508.4|6498.4|6506.6|6496.6|6508.8|6498.8|6506.1|6496.1|84
1595506200000|2020-07-23 12:10:00|6506.9|6496.9|6508.8|6498.8|6511.6|6501.6|6498.5|6488.5|223
1595506500000|2020-07-23 12:15:00|6508.5|6498.5|6504|6494|6509.6|6499.6|6502.4|6492.4|94
1595506800000|2020-07-23 12:20:00|6503.6|6493.6|6499.9|6489.9|6505|6495|6499.4|6489.4|107
1595507100000|2020-07-23 12:25:00|6499.6|6489.6|6501.6|6491.6|6502.3|6492.3|6498.6|6488.6|65
1595507400000|2020-07-23 12:30:00|6501.4|6491.4|6485.1|6475.1|6506.9|6496.9|6482.3|6472.3|259
1595507700000|2020-07-23 12:35:00|6484.8|6474.8|6485.1|6475.1|6488.3|6478.3|6479.8|6469.8|166
1595508000000|2020-07-23 12:40:00|6484.9|6474.9|6487.6|6477.6|6489.9|6479.9|6480.8|6470.8|171
1595508300000|2020-07-23 12:45:00|6487.4|6477.4|6480.4|6470.4|6487.4|6477.4|6478.5|6468.5|126
1595508600000|2020-07-23 12:50:00|6480.6|6470.6|6479.9|6469.9|6481.8|6471.8|6476.8|6466.8|95
1595508900000|2020-07-23 12:55:00|6479.6|6469.6|6478|6468|6483.1|6473.1|6475.4|6465.4|163
1595509200000|2020-07-23 13:00:00|6477.9|6467.9|6480.4|6470.4|6496.3|6486.3|6468.9|6458.9|494
1595509500000|2020-07-23 13:05:00|6480.3|6470.3|6492.9|6482.9|6497.9|6487.9|6479.9|6469.9|342
1595509800000|2020-07-23 13:10:00|6493.1|6483.1|6516.6|6506.6|6522.9|6512.9|6493.1|6483.1|466
1595510100000|2020-07-23 13:15:00|6516.4|6506.4|6512.9|6502.9|6518.1|6508.1|6509.9|6499.9|304
1595510400000|2020-07-23 13:20:00|6513|6503|6512.6|6502.6|6513.4|6503.4|6504.9|6494.9|179
1595510700000|2020-07-23 13:25:00|6512.4|6502.4|6521.6|6511.6|6521.6|6511.6|6507.9|6497.9|276
1595511000000|2020-07-23 13:30:00|6521.9|6511.9|6506.6|6496.6|6522.6|6512.6|6505.6|6495.6|482
1595511300000|2020-07-23 13:35:00|6506.8|6496.8|6506.6|6496.6|6511.6|6501.6|6500|6490|323
1595511600000|2020-07-23 13:40:00|6506.8|6496.8|6507.6|6497.6|6511.9|6501.9|6505|6495|225
1595511900000|2020-07-23 13:45:00|6508.1|6498.1|6511.9|6501.9|6517.8|6507.8|6508.1|6498.1|212
1595512200000|2020-07-23 13:50:00|6512.1|6502.1|6508.8|6498.8|6512.9|6502.9|6504.8|6494.8|229
1595512500000|2020-07-23 13:55:00|6508.9|6498.9|6499.5|6489.5|6509.4|6499.4|6498.1|6488.1|209
1595512800000|2020-07-23 14:00:00|6499|6489|6503|6493|6503.4|6493.4|6494.3|6484.3|258
1595513100000|2020-07-23 14:05:00|6503.1|6493.1|6507.5|6497.5|6507.6|6497.6|6503.1|6493.1|166
1595513400000|2020-07-23 14:10:00|6507.6|6497.6|6495.9|6485.9|6509.3|6499.3|6495.4|6485.4|190
1595513700000|2020-07-23 14:15:00|6496.1|6486.1|6500.3|6490.3|6505.9|6495.9|6495.8|6485.8|220
1595514000000|2020-07-23 14:20:00|6500.4|6490.4|6506.3|6496.3|6506.6|6496.6|6500.4|6490.4|152
1595514300000|2020-07-23 14:25:00|6506.4|6496.4|6509.4|6499.4|6509.9|6499.9|6505.9|6495.9|187
1595514600000|2020-07-23 14:30:00|6508.9|6498.9|6511.9|6501.9|6515.3|6505.3|6508.9|6498.9|232
1595514900000|2020-07-23 14:35:00|6512.1|6502.1|6516.6|6506.6|6520.1|6510.1|6511.1|6501.1|216
1595515200000|2020-07-23 14:40:00|6516.9|6506.9|6518.1|6508.1|6519.9|6509.9|6513.4|6503.4|218
1595515500000|2020-07-23 14:45:00|6518.3|6508.3|6521|6511|6521.1|6511.1|6512.1|6502.1|153
1595515800000|2020-07-23 14:50:00|6520.9|6510.9|6516.4|6506.4|6523.1|6513.1|6516.4|6506.4|163
1595516100000|2020-07-23 14:55:00|6516.9|6506.9|6523|6513|6524.9|6514.9|6516.9|6506.9|204
1595516400000|2020-07-23 15:00:00|6523.1|6513.1|6514.4|6504.4|6525.9|6515.9|6514.4|6504.4|204
1595516700000|2020-07-23 15:05:00|6514.9|6504.9|6519.9|6509.9|6519.9|6509.9|6510.1|6500.1|222
1595517000000|2020-07-23 15:10:00|6520.1|6510.1|6519.1|6509.1|6520.1|6510.1|6516.9|6506.9|114
1595517300000|2020-07-23 15:15:00|6518.9|6508.9|6517.9|6507.9|6519.6|6509.6|6514.9|6504.9|114
1595517600000|2020-07-23 15:20:00|6518|6508|6513.6|6503.6|6519.4|6509.4|6511.4|6501.4|115
1595517900000|2020-07-23 15:25:00|6513.9|6503.9|6517.4|6507.4|6518|6508|6510.8|6500.8|142
1595518200000|2020-07-23 15:30:00|6517.9|6507.9|6529.9|6519.9|6531.4|6521.4|6515.8|6505.8|209
1595518500000|2020-07-23 15:35:00|6529.6|6519.6|6538.8|6528.8|6542.4|6532.4|6527.6|6517.6|218
1595518800000|2020-07-23 15:40:00|6538.9|6528.9|6536|6526|6543.1|6533.1|6534.9|6524.9|242
1595519100000|2020-07-23 15:45:00|6536.4|6526.4|6552|6542|6556.6|6546.6|6536.4|6526.4|390
1595519400000|2020-07-23 15:50:00|6551.6|6541.6|6550.1|6540.1|6551.6|6541.6|6542.6|6532.6|209
1595519700000|2020-07-23 15:55:00|6550.4|6540.4|6539.6|6529.6|6551.8|6541.8|6538.4|6528.4|183
1595520000000|2020-07-23 16:00:00|6539.9|6529.9|6528.3|6518.3|6541.1|6531.1|6526.8|6516.8|211
1595520300000|2020-07-23 16:05:00|6528.6|6518.6|6518.3|6508.3|6529.5|6519.5|6517.4|6507.4|285
1595520600000|2020-07-23 16:10:00|6518|6508|6524.4|6514.4|6525.3|6515.3|6517.5|6507.5|172
1595520900000|2020-07-23 16:15:00|6524.1|6514.1|6520.6|6510.6|6524.4|6514.4|6517.8|6507.8|153
1595521200000|2020-07-23 16:20:00|6520.8|6510.8|6524.9|6514.9|6526.9|6516.9|6520.8|6510.8|172
1595521500000|2020-07-23 16:25:00|6525|6515|6527.1|6517.1|6531.1|6521.1|6524.6|6514.6|211
1595521800000|2020-07-23 16:30:00|6526.9|6516.9|6525.6|6515.6|6530.1|6520.1|6525.4|6515.4|212
1595522100000|2020-07-23 16:35:00|6525.5|6515.5|6527.6|6517.6|6527.6|6517.6|6522.5|6512.5|143
1595522400000|2020-07-23 16:40:00|6527.8|6517.8|6525.4|6515.4|6530.9|6520.9|6525.4|6515.4|102
1595522700000|2020-07-23 16:45:00|6525.6|6515.6|6528.9|6518.9|6528.9|6518.9|6524.1|6514.1|126
1595523000000|2020-07-23 16:50:00|6529.1|6519.1|6524.1|6514.1|6530.9|6520.9|6521.4|6511.4|197
1595523300000|2020-07-23 16:55:00|6524.4|6514.4|6525.6|6515.6|6525.6|6515.6|6516.1|6506.1|243
1595548800000|2020-07-24 00:00:00|6486.6|6476.6|6473.9|6463.9|6487.9|6477.9|6470.3|6460.3|65
1595549100000|2020-07-24 00:05:00|6473.6|6463.6|6484.4|6474.4|6485.4|6475.4|6473.4|6463.4|81
1595549400000|2020-07-24 00:10:00|6484|6474|6481.6|6471.6|6486|6476|6481.4|6471.4|51
1595549700000|2020-07-24 00:15:00|6481.1|6471.1|6485.5|6475.5|6485.9|6475.9|6481.1|6471.1|46
1595550000000|2020-07-24 00:20:00|6485.4|6475.4|6482.9|6472.9|6485.5|6475.5|6481.5|6471.5|67
1595550300000|2020-07-24 00:25:00|6483.3|6473.3|6487.8|6477.8|6489.3|6479.3|6483.3|6473.3|54
1595550600000|2020-07-24 00:30:00|6487.9|6477.9|6488.6|6478.6|6489|6479|6486.4|6476.4|36
1595550900000|2020-07-24 00:35:00|6488.9|6478.9|6488.4|6478.4|6490.5|6480.5|6487.4|6477.4|45
1595551200000|2020-07-24 00:40:00|6487.8|6477.8|6489.3|6479.3|6491|6481|6487|6477|51
1595551500000|2020-07-24 00:45:00|6489.1|6479.1|6490.4|6480.4|6491.6|6481.6|6486|6476|57
1595551800000|2020-07-24 00:50:00|6489.9|6479.9|6490|6480|6492.6|6482.6|6489.9|6479.9|27
1595552100000|2020-07-24 00:55:00|6490.4|6480.4|6501.5|6491.5|6502|6492|6490|6480|88
1595552400000|2020-07-24 01:00:00|6501.3|6491.3|6496.6|6486.6|6511|6501|6496.5|6486.5|423
1595552700000|2020-07-24 01:05:00|6496.1|6486.1|6492.4|6482.4|6498.1|6488.1|6488.9|6478.9|193
1595553000000|2020-07-24 01:10:00|6492.1|6482.1|6487.1|6477.1|6493.8|6483.8|6484.9|6474.9|162
1595553300000|2020-07-24 01:15:00|6486.9|6476.9|6495.1|6485.1|6497|6487|6485.1|6475.1|132
1595553600000|2020-07-24 01:20:00|6495.4|6485.4|6487.4|6477.4|6495.9|6485.9|6486.6|6476.6|142
1595553900000|2020-07-24 01:25:00|6487.1|6477.1|6487.4|6477.4|6489.6|6479.6|6484.1|6474.1|124
1595554200000|2020-07-24 01:30:00|6487.6|6477.6|6494.3|6484.3|6498.5|6488.5|6485.5|6475.5|183
1595554500000|2020-07-24 01:35:00|6494.4|6484.4|6487.4|6477.4|6498.4|6488.4|6485.1|6475.1|207
1595554800000|2020-07-24 01:40:00|6487.1|6477.1|6483|6473|6489|6479|6482.4|6472.4|163
1595555100000|2020-07-24 01:45:00|6482.5|6472.5|6474.6|6464.6|6482.5|6472.5|6470.6|6460.6|295
1595555400000|2020-07-24 01:50:00|6474.4|6464.4|6475|6465|6475.9|6465.9|6471.3|6461.3|194
1595555700000|2020-07-24 01:55:00|6474.8|6464.8|6479.9|6469.9|6480.8|6470.8|6473.9|6463.9|108
1595556000000|2020-07-24 02:00:00|6479.8|6469.8|6472.5|6462.5|6479.8|6469.8|6472.4|6462.4|108
1595556300000|2020-07-24 02:05:00|6472.6|6462.6|6476.8|6466.8|6477|6467|6472|6462|123
1595556600000|2020-07-24 02:10:00|6476.5|6466.5|6475|6465|6476.5|6466.5|6468.3|6458.3|196
1595556900000|2020-07-24 02:15:00|6475.4|6465.4|6476.4|6466.4|6478.4|6468.4|6471.8|6461.8|70
1595557200000|2020-07-24 02:20:00|6476|6466|6472.8|6462.8|6476|6466|6470.9|6460.9|42
1595557500000|2020-07-24 02:25:00|6472.6|6462.6|6469.5|6459.5|6472.6|6462.6|6467.5|6457.5|64
1595557800000|2020-07-24 02:30:00|6469.3|6459.3|6459.9|6449.9|6470.5|6460.5|6459.9|6449.9|223
1595558100000|2020-07-24 02:35:00|6460|6450|6462.4|6452.4|6466.1|6456.1|6456.9|6446.9|221
1595558400000|2020-07-24 02:40:00|6462.5|6452.5|6462.8|6452.8|6466.9|6456.9|6461|6451|135
1595558700000|2020-07-24 02:45:00|6462.5|6452.5|6450.9|6440.9|6462.5|6452.5|6449.5|6439.5|190
1595559000000|2020-07-24 02:50:00|6450.5|6440.5|6456.3|6446.3|6457|6447|6446|6436|191
1595559300000|2020-07-24 02:55:00|6456|6446|6460.5|6450.5|6461.3|6451.3|6455.8|6445.8|119
1595559600000|2020-07-24 03:00:00|6459.9|6449.9|6458.8|6448.8|6464.3|6454.3|6457.3|6447.3|129
1595559900000|2020-07-24 03:05:00|6458.5|6448.5|6458.4|6448.4|6459.4|6449.4|6455.9|6445.9|99
1595560200000|2020-07-24 03:10:00|6458|6448|6462.6|6452.6|6463.6|6453.6|6457.4|6447.4|100
1595560500000|2020-07-24 03:15:00|6462.9|6452.9|6457.6|6447.6|6462.9|6452.9|6456.8|6446.8|122
1595560800000|2020-07-24 03:20:00|6457.1|6447.1|6450.4|6440.4|6458.1|6448.1|6450|6440|140
1595561100000|2020-07-24 03:25:00|6450.1|6440.1|6453.8|6443.8|6453.8|6443.8|6447.5|6437.5|133
1595561400000|2020-07-24 03:30:00|6453.4|6443.4|6450.5|6440.5|6454.5|6444.5|6448.8|6438.8|73
1595561700000|2020-07-24 03:35:00|6450.4|6440.4|6452|6442|6452|6442|6448.4|6438.4|47
1595562000000|2020-07-24 03:40:00|6451.8|6441.8|6439.1|6429.1|6451.8|6441.8|6438.6|6428.6|113
1595562300000|2020-07-24 03:45:00|6438.8|6428.8|6438.1|6428.1|6438.8|6428.8|6430.6|6420.6|176
1595562600000|2020-07-24 03:50:00|6437.9|6427.9|6441.4|6431.4|6442.9|6432.9|6437.9|6427.9|123
1595562900000|2020-07-24 03:55:00|6441.6|6431.6|6444.1|6434.1|6445.1|6435.1|6439.6|6429.6|92
1595563200000|2020-07-24 04:00:00|6443.8|6433.8|6441.8|6431.8|6444.3|6434.3|6440.6|6430.6|88
1595563500000|2020-07-24 04:05:00|6441.6|6431.6|6431.9|6421.9|6441.6|6431.6|6431.4|6421.4|130
1595563800000|2020-07-24 04:10:00|6431.5|6421.5|6429|6419|6434.4|6424.4|6429|6419|100
1595564100000|2020-07-24 04:15:00|6428.9|6418.9|6417.4|6407.4|6429|6419|6415.6|6405.6|140
1595564400000|2020-07-24 04:20:00|6417.6|6407.6|6420.6|6410.6|6423.1|6413.1|6416.1|6406.1|150
1595564700000|2020-07-24 04:25:00|6420.9|6410.9|6415.6|6405.6|6421.4|6411.4|6415.6|6405.6|101
1595565000000|2020-07-24 04:30:00|6415.9|6405.9|6414.5|6404.5|6418.9|6408.9|6413.4|6403.4|113
1595565300000|2020-07-24 04:35:00|6414.6|6404.6|6410.5|6400.5|6415.6|6405.6|6410.1|6400.1|109
1595565600000|2020-07-24 04:40:00|6410.8|6400.8|6410.5|6400.5|6411.5|6401.5|6407|6397|101
1595565900000|2020-07-24 04:45:00|6410.4|6400.4|6413.8|6403.8|6414|6404|6406.8|6396.8|76
1595566200000|2020-07-24 04:50:00|6413.9|6403.9|6415.4|6405.4|6416.8|6406.8|6413.9|6403.9|50
1595566500000|2020-07-24 04:55:00|6415.3|6405.3|6410.8|6400.8|6416.4|6406.4|6410.4|6400.4|55
1595566800000|2020-07-24 05:00:00|6411|6401|6398.4|6388.4|6412.3|6402.3|6394.4|6384.4|156
1595567100000|2020-07-24 05:05:00|6398.6|6388.6|6409.9|6399.9|6415.4|6405.4|6397.4|6387.4|190
1595567400000|2020-07-24 05:10:00|6409.1|6399.1|6414.3|6404.3|6415.1|6405.1|6406.1|6396.1|205
1595567700000|2020-07-24 05:15:00|6413.8|6403.8|6411.8|6401.8|6414.3|6404.3|6408.4|6398.4|100
1595568000000|2020-07-24 05:20:00|6411.6|6401.6|6402.3|6392.3|6411.6|6401.6|6400.9|6390.9|100
1595568300000|2020-07-24 05:25:00|6402|6392|6400.1|6390.1|6402.3|6392.3|6395.5|6385.5|83
1595568600000|2020-07-24 05:30:00|6400.4|6390.4|6397.1|6387.1|6406.6|6396.6|6376.9|6366.9|531
1595568900000|2020-07-24 05:35:00|6396.3|6386.3|6400.6|6390.6|6404.5|6394.5|6393.5|6383.5|247
1595569200000|2020-07-24 05:40:00|6400.3|6390.3|6411.9|6401.9|6413.6|6403.6|6399.3|6389.3|283
1595569500000|2020-07-24 05:45:00|6411.6|6401.6|6380.6|6370.6|6411.9|6401.9|6374|6364|434
1595569800000|2020-07-24 05:50:00|6380.5|6370.5|6381.3|6371.3|6390|6380|6376.4|6366.4|315
1595570100000|2020-07-24 05:55:00|6381.9|6371.9|6376.5|6366.5|6391.9|6381.9|6375.6|6365.6|330
1595570400000|2020-07-24 06:00:00|6376.9|6366.9|6379.4|6369.4|6392.4|6382.4|6373.5|6363.5|404
1595570700000|2020-07-24 06:05:00|6377.8|6367.8|6380.4|6370.4|6381|6371|6371.1|6361.1|317
1595571000000|2020-07-24 06:10:00|6379.1|6369.1|6390.6|6380.6|6396.4|6386.4|6379.1|6369.1|293
1595571300000|2020-07-24 06:15:00|6390.8|6380.8|6388.9|6378.9|6397.6|6387.6|6385.8|6375.8|221
1595571600000|2020-07-24 06:20:00|6389.1|6379.1|6396.5|6386.5|6396.5|6386.5|6386.6|6376.6|155
1595571900000|2020-07-24 06:25:00|6396.1|6386.1|6407.9|6397.9|6411|6401|6393.5|6383.5|295
1595572200000|2020-07-24 06:30:00|6408|6398|6412.9|6402.9|6418.8|6408.8|6404.6|6394.6|285
1595572500000|2020-07-24 06:35:00|6413.1|6403.1|6406.1|6396.1|6414.3|6404.3|6403.6|6393.6|211
1595572800000|2020-07-24 06:40:00|6405.9|6395.9|6401.8|6391.8|6410.3|6400.3|6399.1|6389.1|217
1595573100000|2020-07-24 06:45:00|6402|6392|6401.1|6391.1|6408.1|6398.1|6396.9|6386.9|220
1595573400000|2020-07-24 06:50:00|6401.3|6391.3|6393.4|6383.4|6402.1|6392.1|6390.5|6380.5|194
1595573700000|2020-07-24 06:55:00|6393.6|6383.6|6388.9|6378.9|6394.9|6384.9|6385.4|6375.4|239
1595574000000|2020-07-24 07:00:00|6388.6|6378.6|6387.3|6377.3|6396.9|6386.9|6383.4|6373.4|243
1595574300000|2020-07-24 07:05:00|6387.1|6377.1|6386.4|6376.4|6388.5|6378.5|6383.3|6373.3|177
1595574600000|2020-07-24 07:10:00|6386.1|6376.1|6376.6|6366.6|6386.3|6376.3|6372.6|6362.6|184
1595574900000|2020-07-24 07:15:00|6376.9|6366.9|6383.1|6373.1|6383.6|6373.6|6375.4|6365.4|247
1595575200000|2020-07-24 07:20:00|6382.6|6372.6|6378.4|6368.4|6383.9|6373.9|6377.4|6367.4|198
1595575500000|2020-07-24 07:25:00|6378.1|6368.1|6381|6371|6383.8|6373.8|6377.4|6367.4|124
1595575800000|2020-07-24 07:30:00|6381.3|6371.3|6400.4|6390.4|6403.6|6393.6|6381.3|6371.3|288
1595576100000|2020-07-24 07:35:00|6400.1|6390.1|6405.9|6395.9|6410.6|6400.6|6400.1|6390.1|153
1595576400000|2020-07-24 07:40:00|6406.1|6396.1|6412.5|6402.5|6413.4|6403.4|6405.6|6395.6|190
1595576700000|2020-07-24 07:45:00|6412.4|6402.4|6408.6|6398.6|6412.4|6402.4|6403.9|6393.9|116
1595577000000|2020-07-24 07:50:00|6408.1|6398.1|6408.3|6398.3|6412.4|6402.4|6406.9|6396.9|133
1595577300000|2020-07-24 07:55:00|6408.1|6398.1|6411.5|6401.5|6411.5|6401.5|6404.9|6394.9|110
1595577600000|2020-07-24 08:00:00|6411.6|6401.6|6423.6|6413.6|6423.9|6413.9|6411.6|6401.6|139
1595577900000|2020-07-24 08:05:00|6423.9|6413.9|6412.9|6402.9|6424.1|6414.1|6412.9|6402.9|127
1595578200000|2020-07-24 08:10:00|6412.4|6402.4|6417.1|6407.1|6419|6409|6411.4|6401.4|113
1595578500000|2020-07-24 08:15:00|6417.4|6407.4|6414.6|6404.6|6418.4|6408.4|6411.4|6401.4|72
1595578800000|2020-07-24 08:20:00|6414.8|6404.8|6418.3|6408.3|6420.4|6410.4|6412.6|6402.6|83
1595579100000|2020-07-24 08:25:00|6417.9|6407.9|6421.4|6411.4|6421.4|6411.4|6415.4|6405.4|95
1595579400000|2020-07-24 08:30:00|6421.5|6411.5|6427.9|6417.9|6428.3|6418.3|6419.8|6409.8|138
1595579700000|2020-07-24 08:35:00|6426.9|6416.9|6425.9|6415.9|6426.9|6416.9|6420.9|6410.9|183
1595580000000|2020-07-24 08:40:00|6426.1|6416.1|6426.4|6416.4|6427.6|6417.6|6421.9|6411.9|89
1595580300000|2020-07-24 08:45:00|6426.3|6416.3|6427.6|6417.6|6428.1|6418.1|6424.6|6414.6|72
1595580600000|2020-07-24 08:50:00|6426.4|6416.4|6429.5|6419.5|6430.1|6420.1|6425.9|6415.9|67
1595580900000|2020-07-24 08:55:00|6429.8|6419.8|6434.5|6424.5|6436|6426|6429.3|6419.3|64
1595581200000|2020-07-24 09:00:00|6434.8|6424.8|6423.5|6413.5|6434.8|6424.8|6422.4|6412.4|71
1595581500000|2020-07-24 09:05:00|6423.6|6413.6|6426.3|6416.3|6426.5|6416.5|6422.8|6412.8|104
1595581800000|2020-07-24 09:10:00|6426.4|6416.4|6427.9|6417.9|6428.3|6418.3|6423.8|6413.8|87
1595582100000|2020-07-24 09:15:00|6428.3|6418.3|6431.5|6421.5|6434.3|6424.3|6426.5|6416.5|103
1595582400000|2020-07-24 09:20:00|6431.9|6421.9|6434.6|6424.6|6435.9|6425.9|6430.4|6420.4|108
1595582700000|2020-07-24 09:25:00|6434.9|6424.9|6433.4|6423.4|6437.5|6427.5|6431.9|6421.9|78
1595583000000|2020-07-24 09:30:00|6433.3|6423.3|6434.4|6424.4|6438.8|6428.8|6433.3|6423.3|108
1595583300000|2020-07-24 09:35:00|6433.9|6423.9|6435.9|6425.9|6436.6|6426.6|6433.3|6423.3|73
1595583600000|2020-07-24 09:40:00|6436.1|6426.1|6431.4|6421.4|6437.4|6427.4|6429.1|6419.1|114
1595583900000|2020-07-24 09:45:00|6431.6|6421.6|6426.9|6416.9|6431.9|6421.9|6426.6|6416.6|56
1595584200000|2020-07-24 09:50:00|6427.1|6417.1|6429|6419|6429.6|6419.6|6426.9|6416.9|63
1595584500000|2020-07-24 09:55:00|6428.6|6418.6|6427.1|6417.1|6430.9|6420.9|6426.9|6416.9|60
1595584800000|2020-07-24 10:00:00|6427.4|6417.4|6432|6422|6432.9|6422.9|6425.9|6415.9|70
1595585100000|2020-07-24 10:05:00|6431.9|6421.9|6435.4|6425.4|6435.4|6425.4|6428.4|6418.4|72
1595585400000|2020-07-24 10:10:00|6435.6|6425.6|6436.6|6426.6|6439.4|6429.4|6435.3|6425.3|73
1595585700000|2020-07-24 10:15:00|6436.9|6426.9|6427.4|6417.4|6438.6|6428.6|6426.9|6416.9|73
1595586000000|2020-07-24 10:20:00|6427.5|6417.5|6422.6|6412.6|6429.6|6419.6|6421.9|6411.9|125
1595586300000|2020-07-24 10:25:00|6422.9|6412.9|6416.6|6406.6|6425.6|6415.6|6415.9|6405.9|126
1595586600000|2020-07-24 10:30:00|6416.9|6406.9|6407.5|6397.5|6418.6|6408.6|6407.5|6397.5|118
1595586900000|2020-07-24 10:35:00|6407.8|6397.8|6410.4|6400.4|6411.1|6401.1|6405.9|6395.9|101
1595587200000|2020-07-24 10:40:00|6410.1|6400.1|6407.4|6397.4|6412.1|6402.1|6407|6397|80
1595587500000|2020-07-24 10:45:00|6407.6|6397.6|6392.9|6382.9|6409.9|6399.9|6392.6|6382.6|101
1595587800000|2020-07-24 10:50:00|6392.6|6382.6|6396.9|6386.9|6403.9|6393.9|6388.6|6378.6|163
1595588100000|2020-07-24 10:55:00|6397|6387|6399.9|6389.9|6401.9|6391.9|6397|6387|125
1595588400000|2020-07-24 11:00:00|6400.1|6390.1|6410.1|6400.1|6410.1|6400.1|6400.1|6390.1|204
1595588700000|2020-07-24 11:05:00|6410|6400|6411.1|6401.1|6412.1|6402.1|6407.6|6397.6|103
1595589000000|2020-07-24 11:10:00|6411.4|6401.4|6407.1|6397.1|6414.1|6404.1|6407.1|6397.1|136
1595589300000|2020-07-24 11:15:00|6407.3|6397.3|6403.4|6393.4|6409.4|6399.4|6403.4|6393.4|148
1595589600000|2020-07-24 11:20:00|6403.5|6393.5|6402.9|6392.9|6403.5|6393.5|6400.1|6390.1|84
1595589900000|2020-07-24 11:25:00|6402.6|6392.6|6393.9|6383.9|6402.6|6392.6|6393.9|6383.9|79
1595590200000|2020-07-24 11:30:00|6393.6|6383.6|6398.6|6388.6|6398.6|6388.6|6389.6|6379.6|140
1595590500000|2020-07-24 11:35:00|6398.9|6388.9|6400.6|6390.6|6402.1|6392.1|6398.6|6388.6|100
1595590800000|2020-07-24 11:40:00|6400.9|6390.9|6406.4|6396.4|6410.1|6400.1|6400.9|6390.9|77
1595591100000|2020-07-24 11:45:00|6406.5|6396.5|6399.1|6389.1|6406.5|6396.5|6395.5|6385.5|125
1595591400000|2020-07-24 11:50:00|6399.4|6389.4|6401.4|6391.4|6403.5|6393.5|6399.4|6389.4|78
1595591700000|2020-07-24 11:55:00|6401.1|6391.1|6409.6|6399.6|6411.4|6401.4|6401.1|6391.1|86
1595592000000|2020-07-24 12:00:00|6409.9|6399.9|6414.6|6404.6|6415.4|6405.4|6406.4|6396.4|146
1595592300000|2020-07-24 12:05:00|6414.9|6404.9|6417.4|6407.4|6421.4|6411.4|6413.4|6403.4|184
1595592600000|2020-07-24 12:10:00|6417.6|6407.6|6424.9|6414.9|6424.9|6414.9|6417.6|6407.6|178
1595592900000|2020-07-24 12:15:00|6424.6|6414.6|6418.3|6408.3|6424.8|6414.8|6414.6|6404.6|141
1595593200000|2020-07-24 12:20:00|6418.1|6408.1|6410.6|6400.6|6419|6409|6410.5|6400.5|148
1595593500000|2020-07-24 12:25:00|6410.9|6400.9|6407.3|6397.3|6416.1|6406.1|6395.6|6385.6|242
1595593800000|2020-07-24 12:30:00|6407.5|6397.5|6404.9|6394.9|6409.9|6399.9|6402.1|6392.1|144
1595594100000|2020-07-24 12:35:00|6404.6|6394.6|6410.9|6400.9|6411.1|6401.1|6399.1|6389.1|116
1595594400000|2020-07-24 12:40:00|6410.6|6400.6|6410.5|6400.5|6418.4|6408.4|6410|6400|132
1595594700000|2020-07-24 12:45:00|6410.4|6400.4|6416.4|6406.4|6417.4|6407.4|6409.9|6399.9|131
1595595000000|2020-07-24 12:50:00|6416.5|6406.5|6417.4|6407.4|6418.9|6408.9|6413.6|6403.6|125
1595595300000|2020-07-24 12:55:00|6417|6407|6408.9|6398.9|6417.6|6407.6|6404.4|6394.4|165
1595595600000|2020-07-24 13:00:00|6408.6|6398.6|6427.4|6417.4|6428.4|6418.4|6401.6|6391.6|355
1595595900000|2020-07-24 13:05:00|6427.6|6417.6|6420.4|6410.4|6427.6|6417.6|6415.9|6405.9|263
1595596200000|2020-07-24 13:10:00|6420.6|6410.6|6432.6|6422.6|6434.1|6424.1|6416.4|6406.4|319
1595596500000|2020-07-24 13:15:00|6432.9|6422.9|6434.6|6424.6|6436.4|6426.4|6423.6|6413.6|282
1595596800000|2020-07-24 13:20:00|6434.9|6424.9|6441.4|6431.4|6441.4|6431.4|6429.1|6419.1|303
1595597100000|2020-07-24 13:25:00|6441.6|6431.6|6444.1|6434.1|6444.6|6434.6|6431.9|6421.9|183
1595597400000|2020-07-24 13:30:00|6443.9|6433.9|6435.1|6425.1|6445.4|6435.4|6433.6|6423.6|326
1595597700000|2020-07-24 13:35:00|6435.4|6425.4|6426.1|6416.1|6438.9|6428.9|6421.6|6411.6|275
1595598000000|2020-07-24 13:40:00|6426.4|6416.4|6435.1|6425.1|6437.9|6427.9|6425.6|6415.6|270
1595598300000|2020-07-24 13:45:00|6434.9|6424.9|6442.1|6432.1|6442.1|6432.1|6431.4|6421.4|302
1595598600000|2020-07-24 13:50:00|6441.9|6431.9|6438.4|6428.4|6449.4|6439.4|6437.4|6427.4|326
1595598900000|2020-07-24 13:55:00|6438.1|6428.1|6449.4|6439.4|6449.4|6439.4|6437.6|6427.6|260
1595599200000|2020-07-24 14:00:00|6449.1|6439.1|6453.9|6443.9|6458.1|6448.1|6448.9|6438.9|303
1595599500000|2020-07-24 14:05:00|6454.6|6444.6|6467.9|6457.9|6470.6|6460.6|6452.9|6442.9|238
1595599800000|2020-07-24 14:10:00|6468.4|6458.4|6460.1|6450.1|6471.9|6461.9|6458.4|6448.4|263
1595600100000|2020-07-24 14:15:00|6459.9|6449.9|6475.1|6465.1|6479.4|6469.4|6457.1|6447.1|360
1595600400000|2020-07-24 14:20:00|6475.4|6465.4|6469.6|6459.6|6477.1|6467.1|6468.6|6458.6|269
1595600700000|2020-07-24 14:25:00|6469.9|6459.9|6464.6|6454.6|6477.9|6467.9|6461.9|6451.9|290
1595601000000|2020-07-24 14:30:00|6464.9|6454.9|6447.4|6437.4|6469.9|6459.9|6444.6|6434.6|349
1595601300000|2020-07-24 14:35:00|6447.6|6437.6|6435.4|6425.4|6449.4|6439.4|6431.6|6421.6|301
1595601600000|2020-07-24 14:40:00|6434.6|6424.6|6442.9|6432.9|6444.1|6434.1|6432.6|6422.6|271
1595601900000|2020-07-24 14:45:00|6443.1|6433.1|6444.6|6434.6|6450.9|6440.9|6442.1|6432.1|215
1595602200000|2020-07-24 14:50:00|6444.4|6434.4|6447.6|6437.6|6450.1|6440.1|6438.1|6428.1|241
1595602500000|2020-07-24 14:55:00|6447.1|6437.1|6434.4|6424.4|6448.9|6438.9|6430.9|6420.9|292
1595602800000|2020-07-24 15:00:00|6434.6|6424.6|6434.9|6424.9|6442.4|6432.4|6432.1|6422.1|200
1595603100000|2020-07-24 15:05:00|6435.1|6425.1|6429.6|6419.6|6437.4|6427.4|6424.1|6414.1|292
1595603400000|2020-07-24 15:10:00|6429.9|6419.9|6412.6|6402.6|6431.9|6421.9|6411.1|6401.1|271
1595603700000|2020-07-24 15:15:00|6412.4|6402.4|6414.1|6404.1|6419.6|6409.6|6412.4|6402.4|268
1595604000000|2020-07-24 15:20:00|6414.4|6404.4|6404.1|6394.1|6415.6|6405.6|6399.4|6389.4|272
1595604300000|2020-07-24 15:25:00|6403.9|6393.9|6411.1|6401.1|6415.4|6405.4|6403.1|6393.1|215
1595604600000|2020-07-24 15:30:00|6411.4|6401.4|6410.6|6400.6|6418.6|6408.6|6409.4|6399.4|176
1595604900000|2020-07-24 15:35:00|6410.9|6400.9|6412.1|6402.1|6413.9|6403.9|6407.1|6397.1|179
1595605200000|2020-07-24 15:40:00|6412.4|6402.4|6417.1|6407.1|6417.1|6407.1|6405.1|6395.1|147
1595605500000|2020-07-24 15:45:00|6417.4|6407.4|6418.4|6408.4|6422.6|6412.6|6416.4|6406.4|229
1595605800000|2020-07-24 15:50:00|6418.1|6408.1|6416.6|6406.6|6419.9|6409.9|6414.6|6404.6|159
1595606100000|2020-07-24 15:55:00|6416.9|6406.9|6418.1|6408.1|6419.1|6409.1|6412.4|6402.4|139
1595606400000|2020-07-24 16:00:00|6418.4|6408.4|6419.4|6409.4|6422.6|6412.6|6417.9|6407.9|103
1595606700000|2020-07-24 16:05:00|6419.1|6409.1|6414.9|6404.9|6419.1|6409.1|6409.1|6399.1|127
1595607000000|2020-07-24 16:10:00|6414.6|6404.6|6418.4|6408.4|6419.1|6409.1|6413.6|6403.6|68
1595607300000|2020-07-24 16:15:00|6418.1|6408.1|6417.1|6407.1|6422.4|6412.4|6417.1|6407.1|76
1595607600000|2020-07-24 16:20:00|6417.4|6407.4|6415.6|6405.6|6420.1|6410.1|6414.4|6404.4|88
1595607900000|2020-07-24 16:25:00|6415.4|6405.4|6420.4|6410.4|6421.4|6411.4|6415.4|6405.4|112
1595608200000|2020-07-24 16:30:00|6420.6|6410.6|6425.1|6415.1|6427.1|6417.1|6420.6|6410.6|116
1595608500000|2020-07-24 16:35:00|6424.9|6414.9|6424.1|6414.1|6425.9|6415.9|6421.9|6411.9|90
1595608800000|2020-07-24 16:40:00|6424.4|6414.4|6417.4|6407.4|6426.1|6416.1|6417.4|6407.4|83
1595609100000|2020-07-24 16:45:00|6417.9|6407.9|6413.1|6403.1|6418.6|6408.6|6412.1|6402.1|87
1595609400000|2020-07-24 16:50:00|6412.9|6402.9|6411.4|6401.4|6416.1|6406.1|6411.4|6401.4|79
1595609700000|2020-07-24 16:55:00|6411.6|6401.6|6419.8|6409.8|6422|6412|6409.9|6399.9|170
1595808000000|2020-07-27 00:00:00|6411.8|6396|6419.1|6409.1|6419.9|6409.9|6411.8|6396|46
1595808300000|2020-07-27 00:05:00|6418.9|6408.9|6426.4|6416.4|6426.4|6416.4|6417|6407|57
1595808600000|2020-07-27 00:10:00|6425.9|6415.9|6430.6|6420.6|6431.6|6421.6|6423.4|6413.4|61
1595808900000|2020-07-27 00:15:00|6430.3|6420.3|6426.9|6416.9|6430.3|6420.3|6425.4|6415.4|36
1595809200000|2020-07-27 00:20:00|6427.1|6417.1|6423.1|6413.1|6427.6|6417.6|6422.1|6412.1|56
1595809500000|2020-07-27 00:25:00|6422.1|6412.1|6425.1|6415.1|6425.1|6415.1|6415.6|6405.6|83
1595809800000|2020-07-27 00:30:00|6425.4|6415.4|6415.3|6405.3|6426.6|6416.6|6414.4|6404.4|76
1595810100000|2020-07-27 00:35:00|6415.6|6405.6|6420.9|6410.9|6420.9|6410.9|6415.6|6405.6|69
1595810400000|2020-07-27 00:40:00|6421.1|6411.1|6424.6|6414.6|6424.6|6414.6|6416.4|6406.4|74
1595810700000|2020-07-27 00:45:00|6424.4|6414.4|6424.1|6414.1|6426.6|6416.6|6421.9|6411.9|54
1595811000000|2020-07-27 00:50:00|6423.9|6413.9|6424.1|6414.1|6426.6|6416.6|6421.9|6411.9|54
1595811300000|2020-07-27 00:55:00|6423.9|6413.9|6424.1|6414.1|6427|6417|6422.1|6412.1|67
1595811600000|2020-07-27 01:00:00|6424.4|6414.4|6453.6|6443.6|6455.9|6445.9|6424.4|6414.4|363
1595811900000|2020-07-27 01:05:00|6453.9|6443.9|6431.9|6421.9|6454.4|6444.4|6428.9|6418.9|278
1595812200000|2020-07-27 01:10:00|6433.1|6423.1|6436.1|6426.1|6436.6|6426.6|6422.9|6412.9|270
1595812500000|2020-07-27 01:15:00|6436.4|6426.4|6435.6|6425.6|6440.9|6430.9|6435.3|6425.3|149
1595812800000|2020-07-27 01:20:00|6435.4|6425.4|6437.6|6427.6|6442.6|6432.6|6435.4|6425.4|287
1595813100000|2020-07-27 01:25:00|6437.4|6427.4|6434.9|6424.9|6438.4|6428.4|6429.4|6419.4|180
1595813400000|2020-07-27 01:30:00|6435.1|6425.1|6438.9|6428.9|6441.4|6431.4|6432.1|6422.1|352
1595813700000|2020-07-27 01:35:00|6438.4|6428.4|6437.9|6427.9|6443.9|6433.9|6432.1|6422.1|292
1595814000000|2020-07-27 01:40:00|6438.3|6428.3|6434.4|6424.4|6440.4|6430.4|6432.1|6422.1|143
1595814300000|2020-07-27 01:45:00|6434.3|6424.3|6436.3|6426.3|6436.6|6426.6|6430.9|6420.9|143
1595814600000|2020-07-27 01:50:00|6436.1|6426.1|6436.9|6426.9|6441.1|6431.1|6431.9|6421.9|157
1595814900000|2020-07-27 01:55:00|6436.5|6426.5|6436.1|6426.1|6439.4|6429.4|6433.1|6423.1|134
1595815200000|2020-07-27 02:00:00|6436.4|6426.4|6433.9|6423.9|6437.4|6427.4|6432.4|6422.4|103
1595815500000|2020-07-27 02:05:00|6433.6|6423.6|6437.1|6427.1|6437.6|6427.6|6433.1|6423.1|78
1595815800000|2020-07-27 02:10:00|6436.9|6426.9|6442.4|6432.4|6442.4|6432.4|6436.4|6426.4|73
1595816100000|2020-07-27 02:15:00|6442.1|6432.1|6438.6|6428.6|6442.1|6432.1|6437.6|6427.6|36
1595816400000|2020-07-27 02:20:00|6438.4|6428.4|6434.8|6424.8|6438.4|6428.4|6434.1|6424.1|57
1595816700000|2020-07-27 02:25:00|6434.9|6424.9|6434.8|6424.8|6435.6|6425.6|6433.4|6423.4|66
1595817000000|2020-07-27 02:30:00|6434.6|6424.6|6436.9|6426.9|6438.1|6428.1|6432.4|6422.4|212
1595817300000|2020-07-27 02:35:00|6437.1|6427.1|6438.4|6428.4|6440.9|6430.9|6435.4|6425.4|85
1595817600000|2020-07-27 02:40:00|6438.1|6428.1|6450.8|6440.8|6450.8|6440.8|6438.1|6428.1|132
1595817900000|2020-07-27 02:45:00|6450.9|6440.9|6451.9|6441.9|6455|6445|6448.1|6438.1|274
1595818200000|2020-07-27 02:50:00|6451.6|6441.6|6459.3|6449.3|6462.4|6452.4|6450.9|6440.9|215
1595818500000|2020-07-27 02:55:00|6459.4|6449.4|6460.9|6450.9|6469|6459|6459.4|6449.4|191
1595818800000|2020-07-27 03:00:00|6461.1|6451.1|6465.8|6455.8|6466.6|6456.6|6460.6|6450.6|152
1595819100000|2020-07-27 03:05:00|6465.9|6455.9|6463.4|6453.4|6468.1|6458.1|6456.6|6446.6|169
1595819400000|2020-07-27 03:10:00|6462.9|6452.9|6475.1|6465.1|6475.1|6465.1|6462.9|6452.9|220
1595819700000|2020-07-27 03:15:00|6474.9|6464.9|6465|6455|6476.9|6466.9|6465|6455|232
1595820000000|2020-07-27 03:20:00|6465.1|6455.1|6465.9|6455.9|6466.9|6456.9|6461.1|6451.1|161
1595820300000|2020-07-27 03:25:00|6466.4|6456.4|6462.4|6452.4|6466.6|6456.6|6461.4|6451.4|89
1595820600000|2020-07-27 03:30:00|6462.1|6452.1|6460.4|6450.4|6462.1|6452.1|6459.8|6449.8|52
1595820900000|2020-07-27 03:35:00|6460.6|6450.6|6457.1|6447.1|6462.1|6452.1|6456.9|6446.9|59
1595821200000|2020-07-27 03:40:00|6456.9|6446.9|6455.8|6445.8|6457.6|6447.6|6455.6|6445.6|31
1595821500000|2020-07-27 03:45:00|6456.4|6446.4|6455.4|6445.4|6456.6|6446.6|6452.4|6442.4|68
1595821800000|2020-07-27 03:50:00|6455.6|6445.6|6456.9|6446.9|6458.4|6448.4|6455.6|6445.6|41
1595822100000|2020-07-27 03:55:00|6457.1|6447.1|6456.9|6446.9|6458.1|6448.1|6456.9|6446.9|24
1595822400000|2020-07-27 04:00:00|6457.1|6447.1|6454.9|6444.9|6457.4|6447.4|6453.9|6443.9|34
1595822700000|2020-07-27 04:05:00|6455.1|6445.1|6455.9|6445.9|6456.4|6446.4|6454.9|6444.9|16
1595823000000|2020-07-27 04:10:00|6456.1|6446.1|6455.9|6445.9|6456.1|6446.1|6454.6|6444.6|22
1595823300000|2020-07-27 04:15:00|6456.1|6446.1|6456.4|6446.4|6457.1|6447.1|6455.9|6445.9|19
1595823600000|2020-07-27 04:20:00|6455.9|6445.9|6458.6|6448.6|6458.6|6448.6|6455.9|6445.9|18
1595823900000|2020-07-27 04:25:00|6459.1|6449.1|6460.9|6450.9|6460.9|6450.9|6458.1|6448.1|13
1595824200000|2020-07-27 04:30:00|6460.4|6450.4|6464|6454|6464|6454|6460.4|6450.4|23
1595824500000|2020-07-27 04:35:00|6463.8|6453.8|6463.6|6453.6|6464.1|6454.1|6463|6453|31
1595824800000|2020-07-27 04:40:00|6463.9|6453.9|6462.9|6452.9|6464.8|6454.8|6462.6|6452.6|19
1595825100000|2020-07-27 04:45:00|6462.8|6452.8|6460.3|6450.3|6463.9|6453.9|6460.3|6450.3|39
1595825400000|2020-07-27 04:50:00|6460.4|6450.4|6459.9|6449.9|6461.9|6451.9|6459.9|6449.9|33
1595825700000|2020-07-27 04:55:00|6460.3|6450.3|6458.8|6448.8|6460.6|6450.6|6458.8|6448.8|23
1595826000000|2020-07-27 05:00:00|6458.6|6448.6|6458.6|6448.6|6459.4|6449.4|6456|6446|64
1595826300000|2020-07-27 05:05:00|6458.4|6448.4|6452.6|6442.6|6458.4|6448.4|6451|6441|92
1595826600000|2020-07-27 05:10:00|6452.4|6442.4|6448.4|6438.4|6452.6|6442.6|6447.9|6437.9|69
1595826900000|2020-07-27 05:15:00|6447.9|6437.9|6450.3|6440.3|6451.5|6441.5|6447.6|6437.6|101
1595827200000|2020-07-27 05:20:00|6449.9|6439.9|6453.4|6443.4|6453.4|6443.4|6447.9|6437.9|53
1595827500000|2020-07-27 05:25:00|6453.3|6443.3|6452.9|6442.9|6454.4|6444.4|6450.9|6440.9|54
1595827800000|2020-07-27 05:30:00|6452.6|6442.6|6456.6|6446.6|6465.1|6455.1|6448.6|6438.6|205
1595828100000|2020-07-27 05:35:00|6456.8|6446.8|6456.9|6446.9|6457.4|6447.4|6452.3|6442.3|113
1595828400000|2020-07-27 05:40:00|6456.6|6446.6|6455.4|6445.4|6457.9|6447.9|6452.4|6442.4|105
1595828700000|2020-07-27 05:45:00|6455.6|6445.6|6452.6|6442.6|6458.9|6448.9|6452.6|6442.6|115
1595829000000|2020-07-27 05:50:00|6452.4|6442.4|6451.9|6441.9|6452.4|6442.4|6447.6|6437.6|156
1595829300000|2020-07-27 05:55:00|6452.1|6442.1|6450.9|6440.9|6454.4|6444.4|6450.4|6440.4|101
1595829600000|2020-07-27 06:00:00|6450.6|6440.6|6451.6|6441.6|6454.6|6444.6|6448.6|6438.6|120
1595829900000|2020-07-27 06:05:00|6451.5|6441.5|6449.4|6439.4|6454.4|6444.4|6447.6|6437.6|89
1595830200000|2020-07-27 06:10:00|6448.6|6438.6|6447.9|6437.9|6449.6|6439.6|6446.1|6436.1|94
1595830500000|2020-07-27 06:15:00|6447.6|6437.6|6447.9|6437.9|6450.6|6440.6|6446.4|6436.4|81
1595830800000|2020-07-27 06:20:00|6448.1|6438.1|6442.4|6432.4|6450.6|6440.6|6442.1|6432.1|71
1595831100000|2020-07-27 06:25:00|6442.1|6432.1|6441.6|6431.6|6443.6|6433.6|6438.6|6428.6|110
1595831400000|2020-07-27 06:30:00|6441.4|6431.4|6446|6436|6448.5|6438.5|6438.6|6428.6|84
1595831700000|2020-07-27 06:35:00|6446.1|6436.1|6439.1|6429.1|6446.6|6436.6|6437.9|6427.9|116
1595832000000|2020-07-27 06:40:00|6438.9|6428.9|6446.9|6436.9|6446.9|6436.9|6438.9|6428.9|81
1595832300000|2020-07-27 06:45:00|6447.9|6437.9|6451.1|6441.1|6454.6|6444.6|6447.1|6437.1|140
1595832600000|2020-07-27 06:50:00|6451.4|6441.4|6454.6|6444.6|6455.9|6445.9|6449.9|6439.9|101
1595832900000|2020-07-27 06:55:00|6454.9|6444.9|6457.9|6447.9|6457.9|6447.9|6453.4|6443.4|147
1595833200000|2020-07-27 07:00:00|6456.9|6446.9|6444.6|6434.6|6456.9|6446.9|6444.6|6434.6|120
1595833500000|2020-07-27 07:05:00|6444.9|6434.9|6440.6|6430.6|6450.4|6440.4|6439.6|6429.6|79
1595833800000|2020-07-27 07:10:00|6440.9|6430.9|6435.9|6425.9|6440.9|6430.9|6433.4|6423.4|78
1595834100000|2020-07-27 07:15:00|6435.6|6425.6|6436.6|6426.6|6438.1|6428.1|6433.9|6423.9|74
1595834400000|2020-07-27 07:20:00|6436.9|6426.9|6436.6|6426.6|6439.9|6429.9|6435.1|6425.1|94
1595834700000|2020-07-27 07:25:00|6436.4|6426.4|6432.4|6422.4|6436.4|6426.4|6432.1|6422.1|74
1595835000000|2020-07-27 07:30:00|6432.1|6422.1|6427.4|6417.4|6432.1|6422.1|6425.4|6415.4|130
1595835300000|2020-07-27 07:35:00|6427.1|6417.1|6424.6|6414.6|6428.1|6418.1|6414.6|6404.6|176
1595835600000|2020-07-27 07:40:00|6424.1|6414.1|6423.1|6413.1|6425.9|6415.9|6421.6|6411.6|94
1595835900000|2020-07-27 07:45:00|6422.9|6412.9|6416.4|6406.4|6426.6|6416.6|6414.4|6404.4|143
1595836200000|2020-07-27 07:50:00|6416.1|6406.1|6421.4|6411.4|6422.4|6412.4|6415.1|6405.1|97
1595836500000|2020-07-27 07:55:00|6421.1|6411.1|6425.6|6415.6|6426.6|6416.6|6419.9|6409.9|117
1595836800000|2020-07-27 08:00:00|6425.9|6415.9|6428.9|6418.9|6432.9|6422.9|6424.4|6414.4|170
1595837100000|2020-07-27 08:05:00|6429.4|6419.4|6424.6|6414.6|6429.4|6419.4|6422.6|6412.6|147
1595837400000|2020-07-27 08:10:00|6424.4|6414.4|6431.9|6421.9|6432.4|6422.4|6424.4|6414.4|110
1595837700000|2020-07-27 08:15:00|6432.1|6422.1|6434.4|6424.4|6435.4|6425.4|6432.1|6422.1|124
1595838000000|2020-07-27 08:20:00|6434.1|6424.1|6432.9|6422.9|6438.9|6428.9|6429.9|6419.9|80
1595838300000|2020-07-27 08:25:00|6433.1|6423.1|6426.1|6416.1|6437.4|6427.4|6426.1|6416.1|84
1595838600000|2020-07-27 08:30:00|6425.6|6415.6|6430.1|6420.1|6431.6|6421.6|6424.4|6414.4|87
1595838900000|2020-07-27 08:35:00|6430.9|6420.9|6431.6|6421.6|6432.9|6422.9|6427.6|6417.6|37
1595839200000|2020-07-27 08:40:00|6431.4|6421.4|6430.4|6420.4|6434.4|6424.4|6430.1|6420.1|49
1595839500000|2020-07-27 08:45:00|6430.1|6420.1|6424.1|6414.1|6430.9|6420.9|6423.6|6413.6|110
1595839800000|2020-07-27 08:50:00|6423.9|6413.9|6423.1|6413.1|6427.4|6417.4|6420.9|6410.9|93
1595840100000|2020-07-27 08:55:00|6422.9|6412.9|6421.6|6411.6|6423.9|6413.9|6421.1|6411.1|35
1595840400000|2020-07-27 09:00:00|6421.9|6411.9|6418.1|6408.1|6424.6|6414.6|6418.1|6408.1|80
1595840700000|2020-07-27 09:05:00|6417.1|6407.1|6417.4|6407.4|6419.9|6409.9|6415.4|6405.4|87
1595841000000|2020-07-27 09:10:00|6417.1|6407.1|6418.4|6408.4|6421.1|6411.1|6416.9|6406.9|57
1595841300000|2020-07-27 09:15:00|6419.6|6409.6|6427.1|6417.1|6427.1|6417.1|6419.6|6409.6|63
1595841600000|2020-07-27 09:20:00|6427.4|6417.4|6423.9|6413.9|6428.1|6418.1|6421.1|6411.1|45
1595841900000|2020-07-27 09:25:00|6422.8|6412.8|6427.1|6417.1|6427.6|6417.6|6421.6|6411.6|78
1595842200000|2020-07-27 09:30:00|6426.9|6416.9|6429.6|6419.6|6430.6|6420.6|6424.4|6414.4|64
1595842500000|2020-07-27 09:35:00|6430.6|6420.6|6430.1|6420.1|6430.9|6420.9|6427.4|6417.4|52
1595842800000|2020-07-27 09:40:00|6430.4|6420.4|6430.6|6420.6|6431.4|6421.4|6429.1|6419.1|37
1595843100000|2020-07-27 09:45:00|6430.9|6420.9|6429.6|6419.6|6431.1|6421.1|6428.9|6418.9|52
1595843400000|2020-07-27 09:50:00|6429.4|6419.4|6435.6|6425.6|6435.6|6425.6|6426.9|6416.9|63
1595843700000|2020-07-27 09:55:00|6435.4|6425.4|6437.9|6427.9|6438.6|6428.6|6434.6|6424.6|63
1595844000000|2020-07-27 10:00:00|6437.6|6427.6|6437.9|6427.9|6441.6|6431.6|6436.9|6426.9|76
1595844300000|2020-07-27 10:05:00|6438.1|6428.1|6432.1|6422.1|6438.4|6428.4|6431.9|6421.9|82
1595844600000|2020-07-27 10:10:00|6432.4|6422.4|6432.4|6422.4|6433.4|6423.4|6429.9|6419.9|66
1595844900000|2020-07-27 10:15:00|6432.1|6422.1|6439.9|6429.9|6439.9|6429.9|6431.4|6421.4|83
1595845200000|2020-07-27 10:20:00|6439.4|6429.4|6442.4|6432.4|6442.9|6432.9|6439.1|6429.1|66
1595845500000|2020-07-27 10:25:00|6442.9|6432.9|6449.4|6439.4|6450.4|6440.4|6439.6|6429.6|103
1595845800000|2020-07-27 10:30:00|6449.1|6439.1|6447.4|6437.4|6449.1|6439.1|6444.1|6434.1|78
1595846100000|2020-07-27 10:35:00|6448.1|6438.1|6443.6|6433.6|6448.9|6438.9|6443.1|6433.1|61
1595846400000|2020-07-27 10:40:00|6443.4|6433.4|6443.4|6433.4|6443.6|6433.6|6439.9|6429.9|86
1595846700000|2020-07-27 10:45:00|6443.6|6433.6|6442.9|6432.9|6446.4|6436.4|6440.9|6430.9|68
1595847000000|2020-07-27 10:50:00|6442.6|6432.6|6441.9|6431.9|6443.9|6433.9|6440.6|6430.6|48
1595847300000|2020-07-27 10:55:00|6441.6|6431.6|6443.9|6433.9|6443.9|6433.9|6438.6|6428.6|69
1595847600000|2020-07-27 11:00:00|6443.6|6433.6|6437.4|6427.4|6444.4|6434.4|6437.4|6427.4|69
1595847900000|2020-07-27 11:05:00|6437.1|6427.1|6431.9|6421.9|6438.6|6428.6|6431.1|6421.1|56
1595848200000|2020-07-27 11:10:00|6432.1|6422.1|6429.6|6419.6|6432.1|6422.1|6428.4|6418.4|54
1595848500000|2020-07-27 11:15:00|6429.4|6419.4|6422.4|6412.4|6430.6|6420.6|6422.4|6412.4|109
1595848800000|2020-07-27 11:20:00|6422.6|6412.6|6422.4|6412.4|6425.6|6415.6|6418.4|6408.4|95
1595849100000|2020-07-27 11:25:00|6422.6|6412.6|6425.6|6415.6|6427.1|6417.1|6418.9|6408.9|91
1595849400000|2020-07-27 11:30:00|6425.1|6415.1|6425.4|6415.4|6428.6|6418.6|6421.9|6411.9|170
1595849700000|2020-07-27 11:35:00|6425.6|6415.6|6423.6|6413.6|6428.6|6418.6|6423.6|6413.6|80
1595850000000|2020-07-27 11:40:00|6423.9|6413.9|6421.6|6411.6|6424.6|6414.6|6417.4|6407.4|89
1595850300000|2020-07-27 11:45:00|6420.4|6410.4|6419.6|6409.6|6420.4|6410.4|6415.4|6405.4|57
1595850600000|2020-07-27 11:50:00|6419.9|6409.9|6418.9|6408.9|6424.4|6414.4|6418.9|6408.9|71
1595850900000|2020-07-27 11:55:00|6419.1|6409.1|6421.4|6411.4|6422.6|6412.6|6416.6|6406.6|108
1595851200000|2020-07-27 12:00:00|6421.9|6411.9|6410.9|6400.9|6422.9|6412.9|6410.9|6400.9|179
1595851500000|2020-07-27 12:05:00|6411.1|6401.1|6414.4|6404.4|6419.6|6409.6|6411.1|6401.1|155
1595851800000|2020-07-27 12:10:00|6416.1|6406.1|6433.9|6423.9|6433.9|6423.9|6414.1|6404.1|240
1595852100000|2020-07-27 12:15:00|6433.6|6423.6|6426.4|6416.4|6434.6|6424.6|6425.4|6415.4|187
1595852400000|2020-07-27 12:20:00|6426.6|6416.6|6425.1|6415.1|6426.6|6416.6|6419.9|6409.9|128
1595852700000|2020-07-27 12:25:00|6425.4|6415.4|6426|6416|6427.6|6417.6|6420.6|6410.6|127
1595853000000|2020-07-27 12:30:00|6425.6|6415.6|6421.1|6411.1|6425.6|6415.6|6420.1|6410.1|112
1595853300000|2020-07-27 12:35:00|6421.4|6411.4|6416.6|6406.6|6421.9|6411.9|6413.4|6403.4|103
1595853600000|2020-07-27 12:40:00|6416.9|6406.9|6416.6|6406.6|6418.9|6408.9|6415.1|6405.1|80
1595853900000|2020-07-27 12:45:00|6416.4|6406.4|6420.9|6410.9|6422.1|6412.1|6415.9|6405.9|112
1595854200000|2020-07-27 12:50:00|6420.6|6410.6|6420.1|6410.1|6422.1|6412.1|6418.1|6408.1|89
1595854500000|2020-07-27 12:55:00|6419.9|6409.9|6426.4|6416.4|6426.6|6416.6|6419.9|6409.9|107
1595854800000|2020-07-27 13:00:00|6426.1|6416.1|6422.1|6412.1|6429.6|6419.6|6417.4|6407.4|298
1595855100000|2020-07-27 13:05:00|6421.9|6411.9|6402.9|6392.9|6421.9|6411.9|6394.4|6384.4|296
1595855400000|2020-07-27 13:10:00|6402.4|6392.4|6408.9|6398.9|6412.6|6402.6|6402.4|6392.4|208
1595855700000|2020-07-27 13:15:00|6409.1|6399.1|6410.6|6400.6|6411.9|6401.9|6400.9|6390.9|170
1595856000000|2020-07-27 13:20:00|6410.4|6400.4|6401.4|6391.4|6412.1|6402.1|6397.9|6387.9|185
1595856300000|2020-07-27 13:25:00|6401.6|6391.6|6410.4|6400.4|6411.9|6401.9|6401.6|6391.6|145
1595856600000|2020-07-27 13:30:00|6410.6|6400.6|6418.1|6408.1|6418.1|6408.1|6401.1|6391.1|285
1595856900000|2020-07-27 13:35:00|6417.1|6407.1|6417.4|6407.4|6420.4|6410.4|6411.4|6401.4|229
1595857200000|2020-07-27 13:40:00|6416.6|6406.6|6425.4|6415.4|6429.9|6419.9|6416.6|6406.6|274
1595857500000|2020-07-27 13:45:00|6425.6|6415.6|6432.6|6422.6|6434.4|6424.4|6423.6|6413.6|222
1595857800000|2020-07-27 13:50:00|6432.4|6422.4|6426.4|6416.4|6434.1|6424.1|6424.4|6414.4|219
1595858100000|2020-07-27 13:55:00|6426.6|6416.6|6424.4|6414.4|6431.1|6421.1|6421.9|6411.9|184
1595858400000|2020-07-27 14:00:00|6424.1|6414.1|6420.6|6410.6|6426.4|6416.4|6416.6|6406.6|304
1595858700000|2020-07-27 14:05:00|6420.9|6410.9|6416.9|6406.9|6423.4|6413.4|6415.1|6405.1|222
1595859000000|2020-07-27 14:10:00|6416.6|6406.6|6414.9|6404.9|6421.4|6411.4|6413.6|6403.6|202
1595859300000|2020-07-27 14:15:00|6415.1|6405.1|6425.9|6415.9|6430.1|6420.1|6415.1|6405.1|205
1595859600000|2020-07-27 14:20:00|6425.6|6415.6|6427.1|6417.1|6431.6|6421.6|6424.1|6414.1|191
1595859900000|2020-07-27 14:25:00|6427.4|6417.4|6427.9|6417.9|6429.1|6419.1|6424.4|6414.4|113
1595860200000|2020-07-27 14:30:00|6427.6|6417.6|6435.4|6425.4|6435.4|6425.4|6427.4|6417.4|142
1595860500000|2020-07-27 14:35:00|6435.6|6425.6|6445.6|6435.6|6445.6|6435.6|6435.6|6425.6|237
1595860800000|2020-07-27 14:40:00|6445.1|6435.1|6443.4|6433.4|6447.1|6437.1|6440.4|6430.4|201
1595861100000|2020-07-27 14:45:00|6443.1|6433.1|6439.4|6429.4|6445.6|6435.6|6438.6|6428.6|136
1595861400000|2020-07-27 14:50:00|6440.1|6430.1|6440.9|6430.9|6442.4|6432.4|6438.1|6428.1|114
1595861700000|2020-07-27 14:55:00|6441.4|6431.4|6446.1|6436.1|6449.4|6439.4|6441.1|6431.1|194
1595862000000|2020-07-27 15:00:00|6445.6|6435.6|6439.4|6429.4|6445.9|6435.9|6436.9|6426.9|172
1595862300000|2020-07-27 15:05:00|6439.6|6429.6|6440.9|6430.9|6445.9|6435.9|6435.4|6425.4|175
1595862600000|2020-07-27 15:10:00|6441.1|6431.1|6436.9|6426.9|6442.4|6432.4|6436.9|6426.9|154
1595862900000|2020-07-27 15:15:00|6436.6|6426.6|6433.6|6423.6|6438.1|6428.1|6431.6|6421.6|114
1595863200000|2020-07-27 15:20:00|6434.4|6424.4|6428.4|6418.4|6435.4|6425.4|6428.1|6418.1|160
1595863500000|2020-07-27 15:25:00|6428.6|6418.6|6425.6|6415.6|6428.6|6418.6|6423.9|6413.9|135
1595863800000|2020-07-27 15:30:00|6425.4|6415.4|6421.1|6411.1|6428.1|6418.1|6420.1|6410.1|112
1595864100000|2020-07-27 15:35:00|6420.9|6410.9|6424.4|6414.4|6425.6|6415.6|6413.9|6403.9|221
1595864400000|2020-07-27 15:40:00|6424.6|6414.6|6423.9|6413.9|6427.1|6417.1|6421.4|6411.4|131
1595864700000|2020-07-27 15:45:00|6423.4|6413.4|6429.6|6419.6|6430.1|6420.1|6420.1|6410.1|244
1595865000000|2020-07-27 15:50:00|6429.4|6419.4|6427.4|6417.4|6431.4|6421.4|6426.1|6416.1|156
1595865300000|2020-07-27 15:55:00|6427.1|6417.1|6429.1|6419.1|6430.1|6420.1|6426.1|6416.1|81
1595865600000|2020-07-27 16:00:00|6429.4|6419.4|6436.6|6426.6|6436.6|6426.6|6425.6|6415.6|116
1595865900000|2020-07-27 16:05:00|6436.9|6426.9|6435.4|6425.4|6438.6|6428.6|6435.1|6425.1|94
1595866200000|2020-07-27 16:10:00|6435.6|6425.6|6435.4|6425.4|6438.4|6428.4|6433.6|6423.6|110
1595866500000|2020-07-27 16:15:00|6435.6|6425.6|6439.6|6429.6|6440.4|6430.4|6434.6|6424.6|99
1595866800000|2020-07-27 16:20:00|6439.9|6429.9|6439.4|6429.4|6439.9|6429.9|6435.1|6425.1|83
1595867100000|2020-07-27 16:25:00|6439.6|6429.6|6442.1|6432.1|6443.3|6433.3|6439.4|6429.4|71
1595867400000|2020-07-27 16:30:00|6442.4|6432.4|6441.6|6431.6|6445.9|6435.9|6440.6|6430.6|85
1595867700000|2020-07-27 16:35:00|6441.1|6431.1|6442.6|6432.6|6443.9|6433.9|6439.1|6429.1|135
1595868000000|2020-07-27 16:40:00|6442.9|6432.9|6438.4|6428.4|6443.1|6433.1|6437.4|6427.4|102
1595868300000|2020-07-27 16:45:00|6438.6|6428.6|6432.6|6422.6|6438.6|6428.6|6431.6|6421.6|132
1595868600000|2020-07-27 16:50:00|6432.4|6422.4|6433.6|6423.6|6435.6|6425.6|6431.1|6421.1|75
1595868900000|2020-07-27 16:55:00|6433.9|6423.9|6436.3|6426.3|6437.4|6427.4|6431.3|6421.3|143
1595894400000|2020-07-28 00:00:00|6472|6462|6472.3|6462.3|6475.1|6465.1|6471.6|6461.6|75
1595894700000|2020-07-28 00:05:00|6472.5|6462.5|6470.8|6460.8|6473.5|6463.5|6467.9|6457.9|92
1595895000000|2020-07-28 00:10:00|6470.6|6460.6|6472.4|6462.4|6472.4|6462.4|6469.5|6459.5|66
1595895300000|2020-07-28 00:15:00|6472|6462|6470.9|6460.9|6472|6462|6469.5|6459.5|35
1595895600000|2020-07-28 00:20:00|6470.6|6460.6|6465.9|6455.9|6470.6|6460.6|6465.9|6455.9|37
1595895900000|2020-07-28 00:25:00|6465.1|6455.1|6466.4|6456.4|6466.4|6456.4|6463|6453|42
1595896200000|2020-07-28 00:30:00|6466.1|6456.1|6463.9|6453.9|6466.1|6456.1|6463.1|6453.1|64
1595896500000|2020-07-28 00:35:00|6464|6454|6468.8|6458.8|6468.9|6458.9|6464|6454|29
1595896800000|2020-07-28 00:40:00|6468.9|6458.9|6468.6|6458.6|6469.4|6459.4|6467.9|6457.9|28
1595897100000|2020-07-28 00:45:00|6468.4|6458.4|6471|6461|6471.4|6461.4|6465.9|6455.9|51
1595897400000|2020-07-28 00:50:00|6471.3|6461.3|6472.4|6462.4|6472.5|6462.5|6469.4|6459.4|45
1595897700000|2020-07-28 00:55:00|6472.1|6462.1|6471.5|6461.5|6473.4|6463.4|6468.6|6458.6|57
1595898000000|2020-07-28 01:00:00|6471.8|6461.8|6481.9|6471.9|6490.9|6480.9|6468.4|6458.4|347
1595898300000|2020-07-28 01:05:00|6482.1|6472.1|6504.1|6494.1|6505.9|6495.9|6481.4|6471.4|261
1595898600000|2020-07-28 01:10:00|6505.5|6495.5|6507.9|6497.9|6511.9|6501.9|6496.8|6486.8|363
1595898900000|2020-07-28 01:15:00|6507.4|6497.4|6508.1|6498.1|6511.9|6501.9|6500.4|6490.4|252
1595899200000|2020-07-28 01:20:00|6508.4|6498.4|6512.6|6502.6|6513.4|6503.4|6504.4|6494.4|224
1595899500000|2020-07-28 01:25:00|6512.4|6502.4|6518.1|6508.1|6524.8|6514.8|6511.8|6501.8|340
1595899800000|2020-07-28 01:30:00|6518.4|6508.4|6508.3|6498.3|6519.1|6509.1|6506.8|6496.8|275
1595900100000|2020-07-28 01:35:00|6508|6498|6489.6|6479.6|6510.9|6500.9|6489.1|6479.1|420
1595900400000|2020-07-28 01:40:00|6489.4|6479.4|6489.6|6479.6|6493.4|6483.4|6485.4|6475.4|245
1595900700000|2020-07-28 01:45:00|6489.5|6479.5|6491.4|6481.4|6495.1|6485.1|6481.4|6471.4|237
1595901000000|2020-07-28 01:50:00|6491.3|6481.3|6492.4|6482.4|6497|6487|6491.3|6481.3|162
1595901300000|2020-07-28 01:55:00|6492.3|6482.3|6493.3|6483.3|6494.8|6484.8|6488.1|6478.1|126
1595901600000|2020-07-28 02:00:00|6493.1|6483.1|6487.9|6477.9|6494.9|6484.9|6486.9|6476.9|140
1595901900000|2020-07-28 02:05:00|6487.6|6477.6|6486.1|6476.1|6488.5|6478.5|6480|6470|172
1595902200000|2020-07-28 02:10:00|6486.3|6476.3|6493.5|6483.5|6494.3|6484.3|6482.5|6472.5|153
1595902500000|2020-07-28 02:15:00|6493.8|6483.8|6494.6|6484.6|6494.9|6484.9|6491.9|6481.9|44
1595902800000|2020-07-28 02:20:00|6494.8|6484.8|6491.5|6481.5|6495.9|6485.9|6491.5|6481.5|70
1595903100000|2020-07-28 02:25:00|6491.1|6481.1|6498.5|6488.5|6499.1|6489.1|6490.8|6480.8|83
1595903400000|2020-07-28 02:30:00|6498.4|6488.4|6503.4|6493.4|6504.3|6494.3|6497.1|6487.1|148
1595903700000|2020-07-28 02:35:00|6503.1|6493.1|6501.9|6491.9|6506.3|6496.3|6501.3|6491.3|123
1595904000000|2020-07-28 02:40:00|6501.8|6491.8|6494.9|6484.9|6501.8|6491.8|6493.6|6483.6|198
1595904300000|2020-07-28 02:45:00|6494.1|6484.1|6498.1|6488.1|6499.4|6489.4|6491.8|6481.8|104
1595904600000|2020-07-28 02:50:00|6498.4|6488.4|6497.5|6487.5|6499.8|6489.8|6495.1|6485.1|99
1595904900000|2020-07-28 02:55:00|6497.3|6487.3|6493.4|6483.4|6497.8|6487.8|6493.4|6483.4|129
1595905200000|2020-07-28 03:00:00|6493|6483|6475.6|6465.6|6493.9|6483.9|6472.1|6462.1|245
1595905500000|2020-07-28 03:05:00|6476|6466|6465.6|6455.6|6476.6|6466.6|6462.6|6452.6|425
1595905800000|2020-07-28 03:10:00|6465.5|6455.5|6459.8|6449.8|6468.6|6458.6|6455.1|6445.1|314
1595906100000|2020-07-28 03:15:00|6459.6|6449.6|6454.6|6444.6|6459.6|6449.6|6444.1|6434.1|353
1595906400000|2020-07-28 03:20:00|6454.3|6444.3|6453|6443|6456|6446|6449.1|6439.1|243
1595906700000|2020-07-28 03:25:00|6454.1|6444.1|6453.1|6443.1|6457.9|6447.9|6452.4|6442.4|117
1595907000000|2020-07-28 03:30:00|6453.3|6443.3|6461.3|6451.3|6461.8|6451.8|6453.3|6443.3|83
1595907300000|2020-07-28 03:35:00|6461.5|6451.5|6455.9|6445.9|6462.9|6452.9|6455.9|6445.9|93
1595907600000|2020-07-28 03:40:00|6456|6446|6452.9|6442.9|6458.8|6448.8|6452.6|6442.6|97
1595907900000|2020-07-28 03:45:00|6452.6|6442.6|6452.6|6442.6|6457.1|6447.1|6451.3|6441.3|89
1595908200000|2020-07-28 03:50:00|6452|6442|6441.8|6431.8|6452|6442|6441.8|6431.8|119
1595908500000|2020-07-28 03:55:00|6442|6432|6436.1|6426.1|6442.8|6432.8|6436.1|6426.1|162
1595908800000|2020-07-28 04:00:00|6435.9|6425.9|6441.1|6431.1|6441.1|6431.1|6432|6422|122
1595909100000|2020-07-28 04:05:00|6441.6|6431.6|6442.3|6432.3|6442.8|6432.8|6437.4|6427.4|86
1595909400000|2020-07-28 04:10:00|6442|6432|6435.9|6425.9|6442.3|6432.3|6435.9|6425.9|85
1595909700000|2020-07-28 04:15:00|6436|6426|6433.5|6423.5|6438.1|6428.1|6430.5|6420.5|99
1595910000000|2020-07-28 04:20:00|6433.1|6423.1|6436.4|6426.4|6438.5|6428.5|6433.1|6423.1|69
1595910300000|2020-07-28 04:25:00|6436.9|6426.9|6436|6426|6438.4|6428.4|6436|6426|54
1595910600000|2020-07-28 04:30:00|6436.3|6426.3|6441.4|6431.4|6441.4|6431.4|6436.3|6426.3|46
1595910900000|2020-07-28 04:35:00|6441.6|6431.6|6441.1|6431.1|6441.9|6431.9|6438.1|6428.1|44
1595911200000|2020-07-28 04:40:00|6441.4|6431.4|6439.4|6429.4|6441.9|6431.9|6438.6|6428.6|48
1595911500000|2020-07-28 04:45:00|6439.6|6429.6|6440.6|6430.6|6441.8|6431.8|6438.6|6428.6|49
1595911800000|2020-07-28 04:50:00|6440.5|6430.5|6441.4|6431.4|6444.1|6434.1|6440.3|6430.3|53
1595912100000|2020-07-28 04:55:00|6441.6|6431.6|6437.3|6427.3|6442.6|6432.6|6437.3|6427.3|32
1595912400000|2020-07-28 05:00:00|6436.8|6426.8|6435|6425|6440.9|6430.9|6432.6|6422.6|97
1595912700000|2020-07-28 05:05:00|6434.6|6424.6|6428.8|6418.8|6434.6|6424.6|6426.9|6416.9|98
1595913000000|2020-07-28 05:10:00|6428.9|6418.9|6429.5|6419.5|6432.3|6422.3|6428.1|6418.1|101
1595913300000|2020-07-28 05:15:00|6429.4|6419.4|6433.4|6423.4|6433.8|6423.8|6426.6|6416.6|82
1595913600000|2020-07-28 05:20:00|6433.1|6423.1|6425.8|6415.8|6433.1|6423.1|6419.9|6409.9|151
1595913900000|2020-07-28 05:25:00|6426|6416|6420.8|6410.8|6426.9|6416.9|6419.1|6409.1|125
1595914200000|2020-07-28 05:30:00|6421.3|6411.3|6430.6|6420.6|6432|6422|6412.5|6402.5|326
1595914500000|2020-07-28 05:35:00|6430.1|6420.1|6433.4|6423.4|6437.1|6427.1|6429.1|6419.1|187
1595914800000|2020-07-28 05:40:00|6433.6|6423.6|6433.6|6423.6|6436.1|6426.1|6430.4|6420.4|154
1595915100000|2020-07-28 05:45:00|6433.4|6423.4|6423.1|6413.1|6433.4|6423.4|6417.8|6407.8|250
1595915400000|2020-07-28 05:50:00|6422.9|6412.9|6433.1|6423.1|6433.6|6423.6|6421.5|6411.5|196
1595915700000|2020-07-28 05:55:00|6432.9|6422.9|6438.1|6428.1|6439.3|6429.3|6432.3|6422.3|181
1595916000000|2020-07-28 06:00:00|6437.9|6427.9|6449.3|6439.3|6449.3|6439.3|6435.6|6425.6|278
1595916300000|2020-07-28 06:05:00|6449.1|6439.1|6447.3|6437.3|6450.4|6440.4|6444.1|6434.1|141
1595916600000|2020-07-28 06:10:00|6447.1|6437.1|6444|6434|6447.6|6437.6|6441.9|6431.9|171
1595916900000|2020-07-28 06:15:00|6443.8|6433.8|6442.9|6432.9|6444.3|6434.3|6437|6427|187
1595917200000|2020-07-28 06:20:00|6442.6|6432.6|6437.8|6427.8|6444.5|6434.5|6436.9|6426.9|161
1595917500000|2020-07-28 06:25:00|6437.6|6427.6|6440.6|6430.6|6442|6432|6435.6|6425.6|138
1595917800000|2020-07-28 06:30:00|6440.4|6430.4|6435.3|6425.3|6441.1|6431.1|6435.3|6425.3|158
1595918100000|2020-07-28 06:35:00|6435.1|6425.1|6436.6|6426.6|6437.3|6427.3|6429.6|6419.6|143
1595918400000|2020-07-28 06:40:00|6436.8|6426.8|6438.9|6428.9|6438.9|6428.9|6429.9|6419.9|138
1595918700000|2020-07-28 06:45:00|6438.6|6428.6|6446.1|6436.1|6449.1|6439.1|6436.6|6426.6|181
1595919000000|2020-07-28 06:50:00|6446.4|6436.4|6438.9|6428.9|6448.5|6438.5|6438.4|6428.4|126
1595919300000|2020-07-28 06:55:00|6439.1|6429.1|6439.4|6429.4|6440.6|6430.6|6436.9|6426.9|125
1595919600000|2020-07-28 07:00:00|6439.1|6429.1|6439.3|6429.3|6443.5|6433.5|6437.9|6427.9|110
1595919900000|2020-07-28 07:05:00|6439.1|6429.1|6449.3|6439.3|6456.1|6446.1|6438.6|6428.6|171
1595920200000|2020-07-28 07:10:00|6448.1|6438.1|6446.4|6436.4|6452.9|6442.9|6445.6|6435.6|139
1595920500000|2020-07-28 07:15:00|6446.3|6436.3|6448.6|6438.6|6453.1|6443.1|6445.4|6435.4|138
1595920800000|2020-07-28 07:20:00|6448.5|6438.5|6439.1|6429.1|6448.5|6438.5|6438|6428|150
1595921100000|2020-07-28 07:25:00|6438.9|6428.9|6434.1|6424.1|6441.5|6431.5|6434.1|6424.1|105
1595921400000|2020-07-28 07:30:00|6433.5|6423.5|6425.5|6415.5|6434.4|6424.4|6421.4|6411.4|305
1595921700000|2020-07-28 07:35:00|6424.9|6414.9|6415|6405|6427.6|6417.6|6412.5|6402.5|301
1595922000000|2020-07-28 07:40:00|6414.6|6404.6|6424.4|6414.4|6427.3|6417.3|6413|6403|295
1595922300000|2020-07-28 07:45:00|6424.6|6414.6|6425.1|6415.1|6427.3|6417.3|6421.6|6411.6|204
1595922600000|2020-07-28 07:50:00|6424.9|6414.9|6415.1|6405.1|6425|6415|6412.9|6402.9|248
1595922900000|2020-07-28 07:55:00|6414.9|6404.9|6417.5|6407.5|6423.3|6413.3|6414.9|6404.9|202
1595923200000|2020-07-28 08:00:00|6417.9|6407.9|6429.9|6419.9|6432.4|6422.4|6417.8|6407.8|227
1595923500000|2020-07-28 08:05:00|6429.6|6419.6|6426.6|6416.6|6433.6|6423.6|6426.6|6416.6|212
1595923800000|2020-07-28 08:10:00|6425.8|6415.8|6428.9|6418.9|6430.5|6420.5|6425.4|6415.4|116
1595924100000|2020-07-28 08:15:00|6428.6|6418.6|6427.6|6417.6|6429.4|6419.4|6425.6|6415.6|112
1595924400000|2020-07-28 08:20:00|6427.4|6417.4|6423.4|6413.4|6428.1|6418.1|6421.8|6411.8|93
1595924700000|2020-07-28 08:25:00|6423.6|6413.6|6425|6415|6426.6|6416.6|6419.4|6409.4|143
1595925000000|2020-07-28 08:30:00|6424.9|6414.9|6426.6|6416.6|6428.1|6418.1|6422.4|6412.4|91
1595925300000|2020-07-28 08:35:00|6427.4|6417.4|6425.6|6415.6|6428.1|6418.1|6422.3|6412.3|83
1595925600000|2020-07-28 08:40:00|6426.4|6416.4|6423.9|6413.9|6426.4|6416.4|6421.1|6411.1|85
1595925900000|2020-07-28 08:45:00|6424.4|6414.4|6425.9|6415.9|6427.1|6417.1|6423.5|6413.5|83
1595926200000|2020-07-28 08:50:00|6426.1|6416.1|6430.9|6420.9|6431.5|6421.5|6426.1|6416.1|71
1595926500000|2020-07-28 08:55:00|6431.1|6421.1|6432.5|6422.5|6432.9|6422.9|6428.8|6418.8|90
1595926800000|2020-07-28 09:00:00|6432.8|6422.8|6433.9|6423.9|6434.6|6424.6|6431.1|6421.1|101
1595927100000|2020-07-28 09:05:00|6434.1|6424.1|6433|6423|6435.8|6425.8|6432.1|6422.1|64
1595927400000|2020-07-28 09:10:00|6432.9|6422.9|6434.9|6424.9|6434.9|6424.9|6431.5|6421.5|48
1595927700000|2020-07-28 09:15:00|6435|6425|6436.4|6426.4|6437.4|6427.4|6433.6|6423.6|85
1595928000000|2020-07-28 09:20:00|6436.1|6426.1|6429.5|6419.5|6436.4|6426.4|6427.6|6417.6|84
1595928300000|2020-07-28 09:25:00|6429.6|6419.6|6430.4|6420.4|6431.5|6421.5|6426.1|6416.1|91
1595928600000|2020-07-28 09:30:00|6430.1|6420.1|6429.1|6419.1|6431.1|6421.1|6427.1|6417.1|84
1595928900000|2020-07-28 09:35:00|6428.9|6418.9|6431.3|6421.3|6434.4|6424.4|6428.6|6418.6|63
1595929200000|2020-07-28 09:40:00|6431.1|6421.1|6426.1|6416.1|6431.1|6421.1|6425.1|6415.1|69
1595929500000|2020-07-28 09:45:00|6426.3|6416.3|6427.1|6417.1|6429.4|6419.4|6426.1|6416.1|54
1595929800000|2020-07-28 09:50:00|6426.9|6416.9|6415.9|6405.9|6428.4|6418.4|6415.9|6405.9|114
1595930100000|2020-07-28 09:55:00|6416.4|6406.4|6416.4|6406.4|6416.9|6406.9|6409.9|6399.9|187
1595930400000|2020-07-28 10:00:00|6416.1|6406.1|6417.4|6407.4|6417.9|6407.9|6415.6|6405.6|92
1595930700000|2020-07-28 10:05:00|6417.1|6407.1|6401.6|6391.6|6417.1|6407.1|6400.9|6390.9|181
1595931000000|2020-07-28 10:10:00|6401.9|6391.9|6410.9|6400.9|6410.9|6400.9|6401.4|6391.4|137
1595931300000|2020-07-28 10:15:00|6410.8|6400.8|6409.9|6399.9|6410.8|6400.8|6407.6|6397.6|88
1595931600000|2020-07-28 10:20:00|6409.6|6399.6|6408|6398|6411.9|6401.9|6403.4|6393.4|85
1595931900000|2020-07-28 10:25:00|6407.8|6397.8|6405.5|6395.5|6408.5|6398.5|6404.5|6394.5|96
1595932200000|2020-07-28 10:30:00|6405.4|6395.4|6404.8|6394.8|6406.6|6396.6|6403.6|6393.6|47
1595932500000|2020-07-28 10:35:00|6404.6|6394.6|6404.4|6394.4|6406.6|6396.6|6402.4|6392.4|79
1595932800000|2020-07-28 10:40:00|6403.9|6393.9|6404.6|6394.6|6406.1|6396.1|6402.4|6392.4|79
1595933100000|2020-07-28 10:45:00|6404.1|6394.1|6403.6|6393.6|6404.6|6394.6|6401.9|6391.9|84
1595933400000|2020-07-28 10:50:00|6403.9|6393.9|6405.9|6395.9|6407.9|6397.9|6402.1|6392.1|90
1595933700000|2020-07-28 10:55:00|6406.1|6396.1|6410.4|6400.4|6411.6|6401.6|6405.1|6395.1|83
1595934000000|2020-07-28 11:00:00|6410.6|6400.6|6413.5|6403.5|6414.6|6404.6|6409.8|6399.8|113
1595934300000|2020-07-28 11:05:00|6413.9|6403.9|6410.5|6400.5|6414.4|6404.4|6408.1|6398.1|94
1595934600000|2020-07-28 11:10:00|6410.6|6400.6|6408.1|6398.1|6412.1|6402.1|6406.1|6396.1|97
1595934900000|2020-07-28 11:15:00|6407.9|6397.9|6403.4|6393.4|6409.4|6399.4|6400.6|6390.6|158
1595935200000|2020-07-28 11:20:00|6403.1|6393.1|6406.1|6396.1|6406.4|6396.4|6401.6|6391.6|122
1595935500000|2020-07-28 11:25:00|6406|6396|6401.4|6391.4|6406|6396|6400.6|6390.6|105
1595935800000|2020-07-28 11:30:00|6400.8|6390.8|6397.5|6387.5|6400.9|6390.9|6394.9|6384.9|304
1595936100000|2020-07-28 11:35:00|6397.1|6387.1|6403.5|6393.5|6406.1|6396.1|6395.6|6385.6|157
1595936400000|2020-07-28 11:40:00|6403.8|6393.8|6405.4|6395.4|6405.4|6395.4|6400.1|6390.1|135
1595936700000|2020-07-28 11:45:00|6405.3|6395.3|6406.4|6396.4|6409.1|6399.1|6402.4|6392.4|116
1595937000000|2020-07-28 11:50:00|6406.9|6396.9|6405.5|6395.5|6410|6400|6405.4|6395.4|90
1595937300000|2020-07-28 11:55:00|6405.1|6395.1|6406.1|6396.1|6409.1|6399.1|6404.4|6394.4|88
1595937600000|2020-07-28 12:00:00|6405.9|6395.9|6407.6|6397.6|6408.5|6398.5|6397.6|6387.6|270
1595937900000|2020-07-28 12:05:00|6407.9|6397.9|6413.9|6403.9|6414.9|6404.9|6404.4|6394.4|182
1595938200000|2020-07-28 12:10:00|6414.4|6404.4|6415|6405|6415.9|6405.9|6410.5|6400.5|137
1595938500000|2020-07-28 12:15:00|6414.6|6404.6|6412.6|6402.6|6418.6|6408.6|6411.3|6401.3|144
1595938800000|2020-07-28 12:20:00|6412.4|6402.4|6416.4|6406.4|6417.4|6407.4|6409.6|6399.6|149
1595939100000|2020-07-28 12:25:00|6416.6|6406.6|6421.9|6411.9|6422.9|6412.9|6416.6|6406.6|167
1595939400000|2020-07-28 12:30:00|6421.6|6411.6|6420.6|6410.6|6425.1|6415.1|6418.9|6408.9|93
1595939700000|2020-07-28 12:35:00|6420.9|6410.9|6425.6|6415.6|6427.6|6417.6|6420.9|6410.9|90
1595940000000|2020-07-28 12:40:00|6425.3|6415.3|6425.3|6415.3|6427.1|6417.1|6421.6|6411.6|98
1595940300000|2020-07-28 12:45:00|6425.8|6415.8|6421.6|6411.6|6428|6418|6421.4|6411.4|83
1595940600000|2020-07-28 12:50:00|6421.8|6411.8|6421.8|6411.8|6423.8|6413.8|6420|6410|61
1595940900000|2020-07-28 12:55:00|6422|6412|6426.6|6416.6|6428|6418|6420.6|6410.6|88
1595941200000|2020-07-28 13:00:00|6425.4|6415.4|6431.6|6421.6|6433.6|6423.6|6421.6|6411.6|304
1595941500000|2020-07-28 13:05:00|6431.9|6421.9|6436.1|6426.1|6437.1|6427.1|6428.9|6418.9|230
1595941800000|2020-07-28 13:10:00|6437|6427|6431.6|6421.6|6437.5|6427.5|6426.6|6416.6|278
1595942100000|2020-07-28 13:15:00|6431.9|6421.9|6436.5|6426.5|6437.4|6427.4|6431.1|6421.1|237
1595942400000|2020-07-28 13:20:00|6436.3|6426.3|6441.4|6431.4|6442.9|6432.9|6432.8|6422.8|202
1595942700000|2020-07-28 13:25:00|6441.5|6431.5|6449.4|6439.4|6449.8|6439.8|6440.6|6430.6|240
1595943000000|2020-07-28 13:30:00|6449.1|6439.1|6447.9|6437.9|6453.6|6443.6|6443.1|6433.1|446
1595943300000|2020-07-28 13:35:00|6448.8|6438.8|6447.6|6437.6|6453.1|6443.1|6438.9|6428.9|357
1595943600000|2020-07-28 13:40:00|6448.1|6438.1|6451.6|6441.6|6451.6|6441.6|6444.9|6434.9|257
1595943900000|2020-07-28 13:45:00|6451.4|6441.4|6462.1|6452.1|6462.4|6452.4|6450.9|6440.9|189
1595944200000|2020-07-28 13:50:00|6462|6452|6460.9|6450.9|6469|6459|6457.1|6447.1|311
1595944500000|2020-07-28 13:55:00|6460.6|6450.6|6457.9|6447.9|6462.1|6452.1|6455.5|6445.5|226
1595944800000|2020-07-28 14:00:00|6457.8|6447.8|6461.5|6451.5|6465.6|6455.6|6456.6|6446.6|304
1595945100000|2020-07-28 14:05:00|6461.4|6451.4|6459.9|6449.9|6464.5|6454.5|6459.6|6449.6|207
1595945400000|2020-07-28 14:10:00|6459.6|6449.6|6473.8|6463.8|6474.4|6464.4|6459.6|6449.6|280
1595945700000|2020-07-28 14:15:00|6474.3|6464.3|6475.6|6465.6|6479.4|6469.4|6473.8|6463.8|327
1595946000000|2020-07-28 14:20:00|6475.4|6465.4|6466.1|6456.1|6477.6|6467.6|6466.1|6456.1|252
1595946300000|2020-07-28 14:25:00|6466.3|6456.3|6461.4|6451.4|6467.8|6457.8|6456.8|6446.8|235
1595946600000|2020-07-28 14:30:00|6461.6|6451.6|6453.9|6443.9|6463.6|6453.6|6453.9|6443.9|203
1595946900000|2020-07-28 14:35:00|6454.4|6444.4|6463.3|6453.3|6465.4|6455.4|6453.9|6443.9|241
1595947200000|2020-07-28 14:40:00|6464|6454|6468.6|6458.6|6470.9|6460.9|6461.6|6451.6|234
1595947500000|2020-07-28 14:45:00|6468.4|6458.4|6467.9|6457.9|6469.6|6459.6|6463.4|6453.4|199
1595947800000|2020-07-28 14:50:00|6468|6458|6474.6|6464.6|6475.3|6465.3|6468|6458|231
1595948100000|2020-07-28 14:55:00|6475.1|6465.1|6476.4|6466.4|6478.9|6468.9|6474|6464|233
1595948400000|2020-07-28 15:00:00|6476.1|6466.1|6472.9|6462.9|6478.9|6468.9|6471.1|6461.1|205
1595948700000|2020-07-28 15:05:00|6472.1|6462.1|6468.9|6458.9|6472.1|6462.1|6464.9|6454.9|203
1595949000000|2020-07-28 15:10:00|6469.1|6459.1|6476.9|6466.9|6478.6|6468.6|6469.1|6459.1|174
1595949300000|2020-07-28 15:15:00|6476.4|6466.4|6471.5|6461.5|6476.8|6466.8|6470.6|6460.6|154
1595949600000|2020-07-28 15:20:00|6471.6|6461.6|6478.4|6468.4|6479.6|6469.6|6471.3|6461.3|150
1595949900000|2020-07-28 15:25:00|6478.1|6468.1|6478.8|6468.8|6478.9|6468.9|6474|6464|171
1595950200000|2020-07-28 15:30:00|6478.6|6468.6|6479.8|6469.8|6482.4|6472.4|6478.6|6468.6|117
1595950500000|2020-07-28 15:35:00|6479.6|6469.6|6481.4|6471.4|6481.9|6471.9|6477.9|6467.9|136
1595950800000|2020-07-28 15:40:00|6481|6471|6480.4|6470.4|6490.4|6480.4|6480|6470|221
1595951100000|2020-07-28 15:45:00|6480.6|6470.6|6484.9|6474.9|6487.1|6477.1|6476.4|6466.4|249
1595951400000|2020-07-28 15:50:00|6484.6|6474.6|6482|6472|6484.6|6474.6|6479.6|6469.6|130
1595951700000|2020-07-28 15:55:00|6481.9|6471.9|6478.5|6468.5|6483|6473|6476.8|6466.8|106
1595952000000|2020-07-28 16:00:00|6479.1|6469.1|6477.4|6467.4|6482|6472|6477.4|6467.4|89
1595952300000|2020-07-28 16:05:00|6477.1|6467.1|6478.4|6468.4|6479.4|6469.4|6476.4|6466.4|69
1595952600000|2020-07-28 16:10:00|6478.9|6468.9|6481|6471|6484.1|6474.1|6478.4|6468.4|69
1595952900000|2020-07-28 16:15:00|6480.8|6470.8|6478.1|6468.1|6484.6|6474.6|6478|6468|81
1595953200000|2020-07-28 16:20:00|6478.4|6468.4|6479.6|6469.6|6480.1|6470.1|6477.4|6467.4|90
1595953500000|2020-07-28 16:25:00|6479.9|6469.9|6478.9|6468.9|6481.9|6471.9|6478.1|6468.1|48
1595953800000|2020-07-28 16:30:00|6479.1|6469.1|6475.6|6465.6|6479.4|6469.4|6473.4|6463.4|101
1595954100000|2020-07-28 16:35:00|6475.9|6465.9|6476.9|6466.9|6477.8|6467.8|6475.6|6465.6|63
1595954400000|2020-07-28 16:40:00|6476.4|6466.4|6478.4|6468.4|6478.6|6468.6|6474.1|6464.1|106
1595954700000|2020-07-28 16:45:00|6478|6468|6477.6|6467.6|6478.3|6468.3|6476.8|6466.8|54
1595955000000|2020-07-28 16:50:00|6477.4|6467.4|6477.6|6467.6|6481.6|6471.6|6476.6|6466.6|88
1595955300000|2020-07-28 16:55:00|6477.9|6467.9|6474.8|6464.8|6477.9|6467.9|6474.6|6464.6|88
1595980800000|2020-07-29 00:00:00|6465.5|6455.5|6462.5|6452.5|6465.5|6455.5|6462.4|6452.4|8
1595981100000|2020-07-29 00:05:00|6462.3|6452.3|6461.4|6451.4|6462.4|6452.4|6460.8|6450.8|13
1595981400000|2020-07-29 00:10:00|6461.1|6451.1|6461.6|6451.6|6462.3|6452.3|6458.4|6448.4|49
1595981700000|2020-07-29 00:15:00|6462|6452|6467.5|6457.5|6468.1|6458.1|6461|6451|73
1595982000000|2020-07-29 00:20:00|6467.4|6457.4|6469.8|6459.8|6469.8|6459.8|6466.6|6456.6|58
1595982300000|2020-07-29 00:25:00|6469.6|6459.6|6468.9|6458.9|6472.8|6462.8|6467.9|6457.9|53
1595982600000|2020-07-29 00:30:00|6469.4|6459.4|6465.4|6455.4|6470.1|6460.1|6465.4|6455.4|40
1595982900000|2020-07-29 00:35:00|6465.9|6455.9|6462.9|6452.9|6466.4|6456.4|6462.9|6452.9|33
1595983200000|2020-07-29 00:40:00|6463.3|6453.3|6459.3|6449.3|6463.4|6453.4|6459.3|6449.3|25
1595983500000|2020-07-29 00:45:00|6459.6|6449.6|6462.9|6452.9|6463.4|6453.4|6458.1|6448.1|44
1595983800000|2020-07-29 00:50:00|6462.8|6452.8|6464.6|6454.6|6464.6|6454.6|6461.6|6451.6|27
1595984100000|2020-07-29 00:55:00|6465.1|6455.1|6461.6|6451.6|6465.1|6455.1|6461.6|6451.6|24
1595984400000|2020-07-29 01:00:00|6461.9|6451.9|6461.9|6451.9|6471.9|6461.9|6457.6|6447.6|227
1595984700000|2020-07-29 01:05:00|6462.1|6452.1|6463.4|6453.4|6463.4|6453.4|6450.8|6440.8|192
1595985000000|2020-07-29 01:10:00|6463|6453|6459.3|6449.3|6465.9|6455.9|6457.5|6447.5|174
1595985300000|2020-07-29 01:15:00|6459.5|6449.5|6453.5|6443.5|6460.9|6450.9|6453.4|6443.4|106
1595985600000|2020-07-29 01:20:00|6453.6|6443.6|6456.5|6446.5|6456.6|6446.6|6451.4|6441.4|79
1595985900000|2020-07-29 01:25:00|6456.3|6446.3|6454.1|6444.1|6456.9|6446.9|6452|6442|56
1595986200000|2020-07-29 01:30:00|6453.9|6443.9|6447.1|6437.1|6454.4|6444.4|6446|6436|153
1595986500000|2020-07-29 01:35:00|6447.4|6437.4|6449.6|6439.6|6451.6|6441.6|6445.6|6435.6|193
1595986800000|2020-07-29 01:40:00|6449.5|6439.5|6452|6442|6452|6442|6445.4|6435.4|95
1595987100000|2020-07-29 01:45:00|6452.4|6442.4|6461|6451|6464|6454|6451.9|6441.9|179
1595987400000|2020-07-29 01:50:00|6461.4|6451.4|6459.8|6449.8|6462.5|6452.5|6457.3|6447.3|110
1595987700000|2020-07-29 01:55:00|6458.9|6448.9|6461.1|6451.1|6461.3|6451.3|6458.6|6448.6|96
1595988000000|2020-07-29 02:00:00|6461.3|6451.3|6460.5|6450.5|6463.3|6453.3|6459|6449|125
1595988300000|2020-07-29 02:05:00|6460.8|6450.8|6457.4|6447.4|6461|6451|6454.3|6444.3|125
1595988600000|2020-07-29 02:10:00|6457.5|6447.5|6461|6451|6461|6451|6456.6|6446.6|82
1595988900000|2020-07-29 02:15:00|6460.8|6450.8|6462|6452|6462.9|6452.9|6460.5|6450.5|30
1595989200000|2020-07-29 02:20:00|6462.5|6452.5|6462|6452|6462.5|6452.5|6460|6450|36
1595989500000|2020-07-29 02:25:00|6462.3|6452.3|6464.5|6454.5|6464.6|6454.6|6462.3|6452.3|34
1595989800000|2020-07-29 02:30:00|6464.8|6454.8|6464|6454|6469.3|6459.3|6463.8|6453.8|118
1595990100000|2020-07-29 02:35:00|6464.8|6454.8|6461.6|6451.6|6465.5|6455.5|6460|6450|79
1595990400000|2020-07-29 02:40:00|6461.5|6451.5|6459.5|6449.5|6461.5|6451.5|6455.6|6445.6|107
1595990700000|2020-07-29 02:45:00|6459.6|6449.6|6468.8|6458.8|6468.8|6458.8|6459.5|6449.5|113
1595991000000|2020-07-29 02:50:00|6468.5|6458.5|6464.8|6454.8|6468.6|6458.6|6463.6|6453.6|100
1595991300000|2020-07-29 02:55:00|6465|6455|6465.3|6455.3|6466.5|6456.5|6464.6|6454.6|48
1595991600000|2020-07-29 03:00:00|6466.5|6456.5|6466.6|6456.6|6469.3|6459.3|6466.5|6456.5|67
1595991900000|2020-07-29 03:05:00|6466.9|6456.9|6471.5|6461.5|6473.3|6463.3|6466.9|6456.9|97
1595992200000|2020-07-29 03:10:00|6471.6|6461.6|6465.8|6455.8|6471.9|6461.9|6464.5|6454.5|69
1595992500000|2020-07-29 03:15:00|6465.9|6455.9|6465.6|6455.6|6466.5|6456.5|6464.3|6454.3|66
1595992800000|2020-07-29 03:20:00|6465.9|6455.9|6466.4|6456.4|6467|6457|6464.5|6454.5|66
1595993100000|2020-07-29 03:25:00|6466.5|6456.5|6459.4|6449.4|6468|6458|6459.4|6449.4|87
1595993400000|2020-07-29 03:30:00|6459.5|6449.5|6460.9|6450.9|6461.4|6451.4|6459.5|6449.5|17
1595993700000|2020-07-29 03:35:00|6459.9|6449.9|6461.3|6451.3|6462.4|6452.4|6459.9|6449.9|10
1595994000000|2020-07-29 03:40:00|6460.9|6450.9|6456.9|6446.9|6460.9|6450.9|6456.8|6446.8|18
1595994300000|2020-07-29 03:45:00|6456.6|6446.6|6460.5|6450.5|6460.5|6450.5|6456.6|6446.6|15
1595994600000|2020-07-29 03:50:00|6460.8|6450.8|6460.4|6450.4|6462.5|6452.5|6460.1|6450.1|17
1595994900000|2020-07-29 03:55:00|6460.5|6450.5|6463.5|6453.5|6463.5|6453.5|6460.5|6450.5|15
1595995200000|2020-07-29 04:00:00|6463.8|6453.8|6463|6453|6464.3|6454.3|6462.9|6452.9|17
1595995500000|2020-07-29 04:05:00|6462.8|6452.8|6464.1|6454.1|6464.1|6454.1|6462.3|6452.3|25
1595995800000|2020-07-29 04:10:00|6464.3|6454.3|6464.4|6454.4|6464.8|6454.8|6463.8|6453.8|8
1595996100000|2020-07-29 04:15:00|6464.6|6454.6|6462.5|6452.5|6465.1|6455.1|6462.4|6452.4|26
1595996400000|2020-07-29 04:20:00|6462.6|6452.6|6464.4|6454.4|6464.6|6454.6|6462.6|6452.6|18
1595996700000|2020-07-29 04:25:00|6464.1|6454.1|6463|6453|6464.1|6454.1|6462.1|6452.1|24
1595997000000|2020-07-29 04:30:00|6462.8|6452.8|6461.6|6451.6|6462.8|6452.8|6461.1|6451.1|28
1595997300000|2020-07-29 04:35:00|6461.9|6451.9|6463|6453|6463|6453|6460.6|6450.6|17
1595997600000|2020-07-29 04:40:00|6462.9|6452.9|6463.8|6453.8|6464.3|6454.3|6462.4|6452.4|23
1595997900000|2020-07-29 04:45:00|6464|6454|6457.6|6447.6|6464|6454|6457.1|6447.1|20
1595998200000|2020-07-29 04:50:00|6457.9|6447.9|6457.1|6447.1|6459.4|6449.4|6456.5|6446.5|16
1595998500000|2020-07-29 04:55:00|6457.5|6447.5|6457.6|6447.6|6458|6448|6457.1|6447.1|8
1595998800000|2020-07-29 05:00:00|6457.4|6447.4|6458.3|6448.3|6458.3|6448.3|6456|6446|44
1595999100000|2020-07-29 05:05:00|6458|6448|6460.1|6450.1|6460.4|6450.4|6457.6|6447.6|32
1595999400000|2020-07-29 05:10:00|6459.6|6449.6|6459.1|6449.1|6460.1|6450.1|6458.1|6448.1|19
1595999700000|2020-07-29 05:15:00|6458.8|6448.8|6459.8|6449.8|6459.8|6449.8|6457.1|6447.1|17
1596000000000|2020-07-29 05:20:00|6459.3|6449.3|6465.3|6455.3|6465.3|6455.3|6459.1|6449.1|25
1596000300000|2020-07-29 05:25:00|6465.4|6455.4|6467.1|6457.1|6467.4|6457.4|6464.4|6454.4|22
1596000600000|2020-07-29 05:30:00|6467.4|6457.4|6465.1|6455.1|6467.4|6457.4|6462.1|6452.1|55
1596000900000|2020-07-29 05:35:00|6465.3|6455.3|6468.1|6458.1|6468.1|6458.1|6464.8|6454.8|43
1596001200000|2020-07-29 05:40:00|6468|6458|6463|6453|6468.3|6458.3|6461.5|6451.5|68
1596001500000|2020-07-29 05:45:00|6463.3|6453.3|6462.5|6452.5|6463.9|6453.9|6461.1|6451.1|39
1596001800000|2020-07-29 05:50:00|6462.3|6452.3|6466.3|6456.3|6469.1|6459.1|6461.8|6451.8|82
1596002100000|2020-07-29 05:55:00|6466|6456|6470.4|6460.4|6470.4|6460.4|6465|6455|72
1596002400000|2020-07-29 06:00:00|6470.6|6460.6|6467.4|6457.4|6471.1|6461.1|6465|6455|65
1596002700000|2020-07-29 06:05:00|6467.8|6457.8|6464.9|6454.9|6469.1|6459.1|6463.4|6453.4|92
1596003000000|2020-07-29 06:10:00|6465.1|6455.1|6467.5|6457.5|6470.4|6460.4|6465.1|6455.1|159
1596003300000|2020-07-29 06:15:00|6467.9|6457.9|6473.6|6463.6|6474.5|6464.5|6467.6|6457.6|230
1596003600000|2020-07-29 06:20:00|6473.9|6463.9|6475.8|6465.8|6480.4|6470.4|6472.3|6462.3|225
1596003900000|2020-07-29 06:25:00|6475.9|6465.9|6481.3|6471.3|6484.9|6474.9|6475.9|6465.9|254
1596004200000|2020-07-29 06:30:00|6481.5|6471.5|6480.1|6470.1|6487.5|6477.5|6479.5|6469.5|213
1596004500000|2020-07-29 06:35:00|6480.3|6470.3|6474|6464|6481.3|6471.3|6473.4|6463.4|134
1596004800000|2020-07-29 06:40:00|6473.8|6463.8|6472.4|6462.4|6476.1|6466.1|6468.8|6458.8|135
1596005100000|2020-07-29 06:45:00|6472.9|6462.9|6473.6|6463.6|6474.5|6464.5|6468.4|6458.4|138
1596005400000|2020-07-29 06:50:00|6473.4|6463.4|6471.5|6461.5|6475.8|6465.8|6469.1|6459.1|96
1596005700000|2020-07-29 06:55:00|6471.4|6461.4|6476.5|6466.5|6477.1|6467.1|6470.1|6460.1|153
1596006000000|2020-07-29 07:00:00|6476.8|6466.8|6483.3|6473.3|6484.4|6474.4|6475.1|6465.1|125
1596006300000|2020-07-29 07:05:00|6483.4|6473.4|6476.9|6466.9|6484.1|6474.1|6475.5|6465.5|126
1596006600000|2020-07-29 07:10:00|6477.9|6467.9|6491.1|6481.1|6491.6|6481.6|6476.9|6466.9|107
1596006900000|2020-07-29 07:15:00|6491.3|6481.3|6481.3|6471.3|6491.5|6481.5|6479.4|6469.4|106
1596007200000|2020-07-29 07:20:00|6481.5|6471.5|6483.3|6473.3|6483.4|6473.4|6478.8|6468.8|98
1596007500000|2020-07-29 07:25:00|6483.4|6473.4|6481.6|6471.6|6488.1|6478.1|6480.9|6470.9|97
1596007800000|2020-07-29 07:30:00|6481.9|6471.9|6488.9|6478.9|6488.9|6478.9|6480.1|6470.1|82
1596008100000|2020-07-29 07:35:00|6489.1|6479.1|6489.1|6479.1|6491.1|6481.1|6487.8|6477.8|96
1596008400000|2020-07-29 07:40:00|6488.6|6478.6|6494.9|6484.9|6498.8|6488.8|6488.6|6478.6|144
1596008700000|2020-07-29 07:45:00|6495.1|6485.1|6487.4|6477.4|6496.1|6486.1|6483.9|6473.9|154
1596009000000|2020-07-29 07:50:00|6487.1|6477.1|6487.1|6477.1|6490.4|6480.4|6483.4|6473.4|126
1596009300000|2020-07-29 07:55:00|6487.4|6477.4|6474.8|6464.8|6487.6|6477.6|6473|6463|128
1596009600000|2020-07-29 08:00:00|6474.9|6464.9|6469.8|6459.8|6480.4|6470.4|6466.3|6456.3|148
1596009900000|2020-07-29 08:05:00|6470|6460|6481.8|6471.8|6484.9|6474.9|6469.9|6459.9|121
1596010200000|2020-07-29 08:10:00|6481.6|6471.6|6491.4|6481.4|6492.8|6482.8|6480.1|6470.1|141
1596010500000|2020-07-29 08:15:00|6491.3|6481.3|6497.9|6487.9|6499.4|6489.4|6488.9|6478.9|136
1596010800000|2020-07-29 08:20:00|6498.1|6488.1|6507|6497|6507.5|6497.5|6498.1|6488.1|161
1596011100000|2020-07-29 08:25:00|6507.1|6497.1|6505.1|6495.1|6507.6|6497.6|6502.8|6492.8|155
1596011400000|2020-07-29 08:30:00|6505.4|6495.4|6501|6491|6508.9|6498.9|6500|6490|109
1596011700000|2020-07-29 08:35:00|6501.3|6491.3|6498.3|6488.3|6503|6493|6495.4|6485.4|100
1596012000000|2020-07-29 08:40:00|6498.1|6488.1|6491.4|6481.4|6498.1|6488.1|6491|6481|89
1596012300000|2020-07-29 08:45:00|6491.3|6481.3|6496.5|6486.5|6496.5|6486.5|6491.1|6481.1|84
1596012600000|2020-07-29 08:50:00|6496.9|6486.9|6493.8|6483.8|6499.5|6489.5|6491.9|6481.9|75
1596012900000|2020-07-29 08:55:00|6493.9|6483.9|6499.8|6489.8|6500.8|6490.8|6493.1|6483.1|70
1596013200000|2020-07-29 09:00:00|6500.1|6490.1|6498.9|6488.9|6501.3|6491.3|6496.6|6486.6|76
1596013500000|2020-07-29 09:05:00|6498.4|6488.4|6496|6486|6501.1|6491.1|6494.4|6484.4|76
1596013800000|2020-07-29 09:10:00|6496.4|6486.4|6499.6|6489.6|6500.3|6490.3|6494.4|6484.4|96
1596014100000|2020-07-29 09:15:00|6499.9|6489.9|6497.9|6487.9|6499.9|6489.9|6496.8|6486.8|60
1596014400000|2020-07-29 09:20:00|6498.1|6488.1|6496.8|6486.8|6499.5|6489.5|6495.4|6485.4|52
1596014700000|2020-07-29 09:25:00|6496.6|6486.6|6499.1|6489.1|6499.1|6489.1|6496.5|6486.5|68
1596015000000|2020-07-29 09:30:00|6499.3|6489.3|6496.9|6486.9|6500.4|6490.4|6496.6|6486.6|52
1596015300000|2020-07-29 09:35:00|6497.1|6487.1|6498.4|6488.4|6500.1|6490.1|6497.1|6487.1|48
1596015600000|2020-07-29 09:40:00|6498.9|6488.9|6497.4|6487.4|6502.3|6492.3|6497.4|6487.4|52
1596015900000|2020-07-29 09:45:00|6497.6|6487.6|6495.3|6485.3|6497.8|6487.8|6494|6484|42
1596016200000|2020-07-29 09:50:00|6495.9|6485.9|6490|6480|6495.9|6485.9|6490|6480|52
1596016500000|2020-07-29 09:55:00|6490.1|6480.1|6488.4|6478.4|6491.4|6481.4|6487.9|6477.9|62
1596016800000|2020-07-29 10:00:00|6488.1|6478.1|6489.9|6479.9|6491.4|6481.4|6487.9|6477.9|63
1596017100000|2020-07-29 10:05:00|6490.1|6480.1|6493.3|6483.3|6494|6484|6490.1|6480.1|48
1596017400000|2020-07-29 10:10:00|6493.1|6483.1|6487.9|6477.9|6493.1|6483.1|6487.9|6477.9|47
1596017700000|2020-07-29 10:15:00|6488|6478|6488.4|6478.4|6489.5|6479.5|6486.9|6476.9|49
1596018000000|2020-07-29 10:20:00|6488|6478|6487.5|6477.5|6489.9|6479.9|6487.5|6477.5|91
1596018300000|2020-07-29 10:25:00|6487.9|6477.9|6488.5|6478.5|6489.4|6479.4|6486.6|6476.6|43
1596018600000|2020-07-29 10:30:00|6488.8|6478.8|6489|6479|6489.3|6479.3|6486.4|6476.4|54
1596018900000|2020-07-29 10:35:00|6488.8|6478.8|6484.9|6474.9|6488.9|6478.9|6484.9|6474.9|31
1596019200000|2020-07-29 10:40:00|6484.5|6474.5|6480.4|6470.4|6484.8|6474.8|6479.9|6469.9|79
1596019500000|2020-07-29 10:45:00|6480.3|6470.3|6481.9|6471.9|6483.4|6473.4|6479.6|6469.6|54
1596019800000|2020-07-29 10:50:00|6481.6|6471.6|6484.3|6474.3|6484.3|6474.3|6480.1|6470.1|62
1596020100000|2020-07-29 10:55:00|6484|6474|6479.1|6469.1|6484.1|6474.1|6478.6|6468.6|73
1596020400000|2020-07-29 11:00:00|6479.4|6469.4|6476.3|6466.3|6479.9|6469.9|6475.4|6465.4|75
1596020700000|2020-07-29 11:05:00|6476.1|6466.1|6476.3|6466.3|6476.6|6466.6|6473.1|6463.1|61
1596021000000|2020-07-29 11:10:00|6476.1|6466.1|6474.8|6464.8|6477.1|6467.1|6474.1|6464.1|66
1596021300000|2020-07-29 11:15:00|6474.5|6464.5|6467.6|6457.6|6474.5|6464.5|6465.9|6455.9|106
1596021600000|2020-07-29 11:20:00|6467.5|6457.5|6465.9|6455.9|6467.6|6457.6|6461.1|6451.1|107
1596021900000|2020-07-29 11:25:00|6466.1|6456.1|6471.4|6461.4|6472.8|6462.8|6466.1|6456.1|79
1596022200000|2020-07-29 11:30:00|6471.6|6461.6|6478.1|6468.1|6478.4|6468.4|6468.1|6458.1|289
1596022500000|2020-07-29 11:35:00|6478.4|6468.4|6476.3|6466.3|6480.1|6470.1|6473.4|6463.4|115
1596022800000|2020-07-29 11:40:00|6476.4|6466.4|6480.3|6470.3|6481.4|6471.4|6476.4|6466.4|69
1596023100000|2020-07-29 11:45:00|6480.4|6470.4|6480.4|6470.4|6482.6|6472.6|6477.9|6467.9|77
1596023400000|2020-07-29 11:50:00|6480.1|6470.1|6480|6470|6480.1|6470.1|6475.4|6465.4|83
1596023700000|2020-07-29 11:55:00|6480.4|6470.4|6481.1|6471.1|6481.1|6471.1|6477.9|6467.9|73
1596024000000|2020-07-29 12:00:00|6480.5|6470.5|6483|6473|6485.4|6475.4|6479.4|6469.4|110
1596024300000|2020-07-29 12:05:00|6483.1|6473.1|6487.6|6477.6|6488.4|6478.4|6480.9|6470.9|126
1596024600000|2020-07-29 12:10:00|6487.9|6477.9|6483.9|6473.9|6487.9|6477.9|6480.5|6470.5|149
1596024900000|2020-07-29 12:15:00|6484.1|6474.1|6476.4|6466.4|6484.1|6474.1|6474.6|6464.6|139
1596025200000|2020-07-29 12:20:00|6476.1|6466.1|6476|6466|6479.6|6469.6|6474.1|6464.1|112
1596025500000|2020-07-29 12:25:00|6476.6|6466.6|6478.6|6468.6|6480.9|6470.9|6475.6|6465.6|111
1596025800000|2020-07-29 12:30:00|6478|6468|6478.4|6468.4|6479.1|6469.1|6474.4|6464.4|94
1596026100000|2020-07-29 12:35:00|6478.6|6468.6|6473.9|6463.9|6478.9|6468.9|6470.6|6460.6|116
1596026400000|2020-07-29 12:40:00|6470.4|6460.4|6464.9|6454.9|6470.6|6460.6|6460.6|6450.6|135
1596026700000|2020-07-29 12:45:00|6465.1|6455.1|6466.4|6456.4|6469.9|6459.9|6464.9|6454.9|100
1596027000000|2020-07-29 12:50:00|6466.5|6456.5|6469.6|6459.6|6473.1|6463.1|6466.5|6456.5|85
1596027300000|2020-07-29 12:55:00|6469.4|6459.4|6469.1|6459.1|6471.1|6461.1|6468.6|6458.6|88
1596027600000|2020-07-29 13:00:00|6469.6|6459.6|6477.4|6467.4|6479.6|6469.6|6467.9|6457.9|311
1596027900000|2020-07-29 13:05:00|6476.6|6466.6|6472.6|6462.6|6479.6|6469.6|6468.4|6458.4|268
1596028200000|2020-07-29 13:10:00|6472.5|6462.5|6470.1|6460.1|6476.5|6466.5|6468.3|6458.3|232
1596028500000|2020-07-29 13:15:00|6470|6460|6474.1|6464.1|6478.9|6468.9|6468.4|6458.4|231
1596028800000|2020-07-29 13:20:00|6474.4|6464.4|6479.5|6469.5|6479.5|6469.5|6470.6|6460.6|161
1596029100000|2020-07-29 13:25:00|6479.9|6469.9|6474.9|6464.9|6480.1|6470.1|6473.9|6463.9|114
1596029400000|2020-07-29 13:30:00|6474.8|6464.8|6472.5|6462.5|6477.3|6467.3|6472.3|6462.3|169
1596029700000|2020-07-29 13:35:00|6472.1|6462.1|6465.1|6455.1|6474.3|6464.3|6464.9|6454.9|135
1596030000000|2020-07-29 13:40:00|6465.6|6455.6|6462.1|6452.1|6468|6458|6459.4|6449.4|272
1596030300000|2020-07-29 13:45:00|6461.9|6451.9|6433.6|6423.6|6461.9|6451.9|6432.8|6422.8|443
1596030600000|2020-07-29 13:50:00|6433.1|6423.1|6442.1|6432.1|6442.8|6432.8|6430.6|6420.6|337
1596030900000|2020-07-29 13:55:00|6442.5|6432.5|6445.9|6435.9|6452.1|6442.1|6442.1|6432.1|253
1596031200000|2020-07-29 14:00:00|6445.6|6435.6|6449.6|6439.6|6451.9|6441.9|6442.9|6432.9|195
1596031500000|2020-07-29 14:05:00|6449.1|6439.1|6452.8|6442.8|6453.4|6443.4|6446.1|6436.1|155
1596031800000|2020-07-29 14:10:00|6452.6|6442.6|6443.5|6433.5|6455.8|6445.8|6443.5|6433.5|187
1596032100000|2020-07-29 14:15:00|6443.9|6433.9|6449.1|6439.1|6451.3|6441.3|6438.9|6428.9|216
1596032400000|2020-07-29 14:20:00|6449|6439|6449.3|6439.3|6452.9|6442.9|6446.5|6436.5|124
1596032700000|2020-07-29 14:25:00|6449.4|6439.4|6455.6|6445.6|6456.6|6446.6|6449.1|6439.1|161
1596033000000|2020-07-29 14:30:00|6455.9|6445.9|6454.9|6444.9|6462.5|6452.5|6452.4|6442.4|208
1596033300000|2020-07-29 14:35:00|6455.1|6445.1|6469.4|6459.4|6469.4|6459.4|6450|6440|182
1596033600000|2020-07-29 14:40:00|6469.1|6459.1|6470.9|6460.9|6470.9|6460.9|6465.4|6455.4|178
1596033900000|2020-07-29 14:45:00|6471.1|6461.1|6471|6461|6474.4|6464.4|6467|6457|181
1596034200000|2020-07-29 14:50:00|6471.4|6461.4|6476.8|6466.8|6477.4|6467.4|6468.9|6458.9|136
1596034500000|2020-07-29 14:55:00|6476.9|6466.9|6490.9|6480.9|6490.9|6480.9|6476.5|6466.5|254
1596034800000|2020-07-29 15:00:00|6491|6481|6479.3|6469.3|6491.9|6481.9|6476.8|6466.8|261
1596035100000|2020-07-29 15:05:00|6479.5|6469.5|6483.6|6473.6|6486.4|6476.4|6476.9|6466.9|154
1596035400000|2020-07-29 15:10:00|6483.9|6473.9|6488.5|6478.5|6488.9|6478.9|6480.4|6470.4|127
1596035700000|2020-07-29 15:15:00|6488.4|6478.4|6481.9|6471.9|6488.4|6478.4|6481.1|6471.1|124
1596036000000|2020-07-29 15:20:00|6482.1|6472.1|6481|6471|6485.4|6475.4|6479.4|6469.4|96
1596036300000|2020-07-29 15:25:00|6481.3|6471.3|6489.8|6479.8|6490.6|6480.6|6481.3|6471.3|131
1596036600000|2020-07-29 15:30:00|6489.5|6479.5|6485.9|6475.9|6491.4|6481.4|6485.1|6475.1|120
1596036900000|2020-07-29 15:35:00|6485.4|6475.4|6486.6|6476.6|6488.6|6478.6|6484.9|6474.9|106
1596037200000|2020-07-29 15:40:00|6486.4|6476.4|6480.6|6470.6|6486.4|6476.4|6480.1|6470.1|105
1596037500000|2020-07-29 15:45:00|6480.8|6470.8|6478.3|6468.3|6481.4|6471.4|6475.3|6465.3|89
1596037800000|2020-07-29 15:50:00|6478.5|6468.5|6481.1|6471.1|6481.8|6471.8|6478.3|6468.3|71
1596038100000|2020-07-29 15:55:00|6481.4|6471.4|6481.6|6471.6|6483.4|6473.4|6478.9|6468.9|40
1596038400000|2020-07-29 16:00:00|6481.9|6471.9|6481.4|6471.4|6481.9|6471.9|6479.1|6469.1|53
1596038700000|2020-07-29 16:05:00|6481.1|6471.1|6486.3|6476.3|6486.8|6476.8|6480.4|6470.4|54
1596039000000|2020-07-29 16:10:00|6486.5|6476.5|6489.1|6479.1|6490.1|6480.1|6485.6|6475.6|57
1596039300000|2020-07-29 16:15:00|6489.4|6479.4|6480.1|6470.1|6489.9|6479.9|6480.1|6470.1|71
1596039600000|2020-07-29 16:20:00|6480.4|6470.4|6480.6|6470.6|6481.6|6471.6|6479.5|6469.5|66
1596039900000|2020-07-29 16:25:00|6480.4|6470.4|6479.6|6469.6|6481.9|6471.9|6479.6|6469.6|40
1596040200000|2020-07-29 16:30:00|6480.1|6470.1|6485.6|6475.6|6485.9|6475.9|6479.1|6469.1|69
1596040500000|2020-07-29 16:35:00|6485.5|6475.5|6485.4|6475.4|6487.1|6477.1|6484.6|6474.6|73
1596040800000|2020-07-29 16:40:00|6485.3|6475.3|6482.6|6472.6|6485.6|6475.6|6482.1|6472.1|61
1596041100000|2020-07-29 16:45:00|6482.5|6472.5|6476.6|6466.6|6482.5|6472.5|6476.6|6466.6|73
1596041400000|2020-07-29 16:50:00|6476.4|6466.4|6480.4|6470.4|6480.6|6470.6|6475.6|6465.6|120
1596041700000|2020-07-29 16:55:00|6480.1|6470.1|6481.9|6471.9|6483.1|6473.1|6478.1|6468.1|162
1596067200000|2020-07-30 00:00:00|6505.8|6495.8|6500.3|6490.3|6505.8|6495.8|6499.6|6489.6|28
1596067500000|2020-07-30 00:05:00|6500.6|6490.6|6504.8|6494.8|6505.1|6495.1|6500.6|6490.6|19
1596067800000|2020-07-30 00:10:00|6504.1|6494.1|6505.1|6495.1|6506.4|6496.4|6504|6494|18
1596068100000|2020-07-30 00:15:00|6505.3|6495.3|6503|6493|6505.8|6495.8|6502.5|6492.5|57
1596068400000|2020-07-30 00:20:00|6503.3|6493.3|6504.1|6494.1|6504.6|6494.6|6502.5|6492.5|40
1596068700000|2020-07-30 00:25:00|6504.6|6494.6|6504.6|6494.6|6507.1|6497.1|6504.1|6494.1|21
1596069000000|2020-07-30 00:30:00|6505.1|6495.1|6507.4|6497.4|6507.4|6497.4|6505.1|6495.1|14
1596069300000|2020-07-30 00:35:00|6507.6|6497.6|6507.4|6497.4|6509.1|6499.1|6507.4|6497.4|10
1596069600000|2020-07-30 00:40:00|6507.1|6497.1|6506.8|6496.8|6507.3|6497.3|6506.4|6496.4|11
1596069900000|2020-07-30 00:45:00|6506.3|6496.3|6503.9|6493.9|6507|6497|6502.9|6492.9|40
1596070200000|2020-07-30 00:50:00|6503|6493|6507.4|6497.4|6507.8|6497.8|6502.9|6492.9|28
1596070500000|2020-07-30 00:55:00|6507|6497|6509.4|6499.4|6509.6|6499.6|6506.8|6496.8|41
1596070800000|2020-07-30 01:00:00|6508.4|6498.4|6494.6|6484.6|6509.6|6499.6|6490.3|6480.3|355
1596071100000|2020-07-30 01:05:00|6494.9|6484.9|6498.9|6488.9|6501.1|6491.1|6494.9|6484.9|100
1596071400000|2020-07-30 01:10:00|6498.8|6488.8|6486.8|6476.8|6499.8|6489.8|6476.6|6466.6|234
1596071700000|2020-07-30 01:15:00|6486.9|6476.9|6489.3|6479.3|6489.9|6479.9|6483.9|6473.9|127
1596072000000|2020-07-30 01:20:00|6489.4|6479.4|6491.6|6481.6|6492.4|6482.4|6487.8|6477.8|171
1596072300000|2020-07-30 01:25:00|6491.9|6481.9|6491.3|6481.3|6492.9|6482.9|6488.4|6478.4|66
1596072600000|2020-07-30 01:30:00|6491.4|6481.4|6488.1|6478.1|6495.8|6485.8|6487|6477|159
1596072900000|2020-07-30 01:35:00|6488.4|6478.4|6490.4|6480.4|6490.6|6480.6|6485.9|6475.9|133
1596073200000|2020-07-30 01:40:00|6490.5|6480.5|6489.6|6479.6|6494.1|6484.1|6489.4|6479.4|129
1596073500000|2020-07-30 01:45:00|6489.9|6479.9|6484.9|6474.9|6490.6|6480.6|6482.4|6472.4|151
1596073800000|2020-07-30 01:50:00|6485|6475|6485.8|6475.8|6488.4|6478.4|6484.4|6474.4|124
1596074100000|2020-07-30 01:55:00|6485.4|6475.4|6475.6|6465.6|6485.4|6475.4|6474.4|6464.4|167
1596074400000|2020-07-30 02:00:00|6475.5|6465.5|6477.3|6467.3|6481.6|6471.6|6475|6465|177
1596074700000|2020-07-30 02:05:00|6477|6467|6473.5|6463.5|6477|6467|6468.4|6458.4|215
1596075000000|2020-07-30 02:10:00|6473.4|6463.4|6474.6|6464.6|6477.9|6467.9|6468.6|6458.6|118
1596075300000|2020-07-30 02:15:00|6475.1|6465.1|6477.1|6467.1|6477.5|6467.5|6474.5|6464.5|31
1596075600000|2020-07-30 02:20:00|6476.9|6466.9|6474.9|6464.9|6476.9|6466.9|6474.9|6464.9|25
1596075900000|2020-07-30 02:25:00|6474.6|6464.6|6478.1|6468.1|6478.4|6468.4|6474.4|6464.4|26
1596076200000|2020-07-30 02:30:00|6477.9|6467.9|6480.9|6470.9|6480.9|6470.9|6474.3|6464.3|91
1596076500000|2020-07-30 02:35:00|6480.4|6470.4|6482.9|6472.9|6482.9|6472.9|6478.1|6468.1|52
1596076800000|2020-07-30 02:40:00|6482.8|6472.8|6476.8|6466.8|6482.8|6472.8|6475.5|6465.5|73
1596077100000|2020-07-30 02:45:00|6476.9|6466.9|6482.4|6472.4|6483.9|6473.9|6476.8|6466.8|69
1596077400000|2020-07-30 02:50:00|6482.6|6472.6|6484.8|6474.8|6485.6|6475.6|6482|6472|91
1596077700000|2020-07-30 02:55:00|6485.1|6475.1|6484|6474|6486.3|6476.3|6482.6|6472.6|88
1596078000000|2020-07-30 03:00:00|6484.1|6474.1|6487.8|6477.8|6488.1|6478.1|6483.5|6473.5|113
1596078300000|2020-07-30 03:05:00|6488.1|6478.1|6487.9|6477.9|6488.6|6478.6|6484.9|6474.9|145
1596078600000|2020-07-30 03:10:00|6487.8|6477.8|6493.9|6483.9|6495.3|6485.3|6487.4|6477.4|94
1596078900000|2020-07-30 03:15:00|6494|6484|6490.3|6480.3|6494.8|6484.8|6489.9|6479.9|78
1596079200000|2020-07-30 03:20:00|6490.5|6480.5|6492.6|6482.6|6495.8|6485.8|6490.5|6480.5|112
1596079500000|2020-07-30 03:25:00|6492.9|6482.9|6493|6483|6494.3|6484.3|6490.1|6480.1|121
1596079800000|2020-07-30 03:30:00|6493.3|6483.3|6490.1|6480.1|6493.3|6483.3|6490.1|6480.1|47
1596080100000|2020-07-30 03:35:00|6490.4|6480.4|6492.4|6482.4|6492.4|6482.4|6490.4|6480.4|16
1596080400000|2020-07-30 03:40:00|6491.8|6481.8|6492|6482|6494.4|6484.4|6491.8|6481.8|30
1596080700000|2020-07-30 03:45:00|6492.3|6482.3|6492|6482|6492.6|6482.6|6491.8|6481.8|15
1596081000000|2020-07-30 03:50:00|6492.3|6482.3|6490.3|6480.3|6493.8|6483.8|6489.9|6479.9|22
1596081300000|2020-07-30 03:55:00|6490.4|6480.4|6488.9|6478.9|6490.5|6480.5|6488.9|6478.9|13
1596081600000|2020-07-30 04:00:00|6488.8|6478.8|6487.6|6477.6|6488.9|6478.9|6487.4|6477.4|16
1596081900000|2020-07-30 04:05:00|6487.4|6477.4|6487.1|6477.1|6487.4|6477.4|6485.1|6475.1|27
1596082200000|2020-07-30 04:10:00|6486.8|6476.8|6487.1|6477.1|6488.5|6478.5|6486.4|6476.4|25
1596082500000|2020-07-30 04:15:00|6487.4|6477.4|6485.8|6475.8|6487.4|6477.4|6484.8|6474.8|21
1596082800000|2020-07-30 04:20:00|6485.6|6475.6|6486.3|6476.3|6487.4|6477.4|6485.6|6475.6|8
1596083100000|2020-07-30 04:25:00|6486.4|6476.4|6487.4|6477.4|6487.4|6477.4|6486.3|6476.3|11
1596083400000|2020-07-30 04:30:00|6488.4|6478.4|6488.9|6478.9|6488.9|6478.9|6488.4|6478.4|3
1596083700000|2020-07-30 04:35:00|6488.6|6478.6|6488.4|6478.4|6488.9|6478.9|6487.1|6477.1|13
1596084000000|2020-07-30 04:40:00|6488.5|6478.5|6488.6|6478.6|6488.6|6478.6|6488.1|6478.1|8
1596084300000|2020-07-30 04:45:00|6489.1|6479.1|6488.6|6478.6|6489.1|6479.1|6488.6|6478.6|6
1596084600000|2020-07-30 04:50:00|6488.9|6478.9|6488.4|6478.4|6488.9|6478.9|6488.4|6478.4|3
1596084900000|2020-07-30 04:55:00|6488.3|6478.3|6486.4|6476.4|6488.3|6478.3|6486.4|6476.4|13
1596085200000|2020-07-30 05:00:00|6486.1|6476.1|6482.5|6472.5|6486.4|6476.4|6480.9|6470.9|52
1596085500000|2020-07-30 05:05:00|6482.1|6472.1|6481|6471|6483.6|6473.6|6481|6471|27
1596085800000|2020-07-30 05:10:00|6480.9|6470.9|6477.9|6467.9|6480.9|6470.9|6476.5|6466.5|31
1596086100000|2020-07-30 05:15:00|6477.8|6467.8|6472.5|6462.5|6477.8|6467.8|6472.4|6462.4|51
1596086400000|2020-07-30 05:20:00|6472.6|6462.6|6475.1|6465.1|6475.4|6465.4|6470.4|6460.4|87
1596086700000|2020-07-30 05:25:00|6474.9|6464.9|6469.4|6459.4|6476.9|6466.9|6466.9|6456.9|72
1596087000000|2020-07-30 05:30:00|6469.3|6459.3|6473.3|6463.3|6474.1|6464.1|6464.9|6454.9|156
1596087300000|2020-07-30 05:35:00|6473.1|6463.1|6477.8|6467.8|6477.8|6467.8|6469.1|6459.1|125
1596087600000|2020-07-30 05:40:00|6477.6|6467.6|6473.5|6463.5|6479.1|6469.1|6473.5|6463.5|97
1596087900000|2020-07-30 05:45:00|6472.9|6462.9|6473.9|6463.9|6473.9|6463.9|6469.9|6459.9|99
1596088200000|2020-07-30 05:50:00|6474|6464|6478.1|6468.1|6479.3|6469.3|6474|6464|77
1596088500000|2020-07-30 05:55:00|6478.3|6468.3|6476.6|6466.6|6478.9|6468.9|6474|6464|57
1596088800000|2020-07-30 06:00:00|6476.3|6466.3|6473.3|6463.3|6478.3|6468.3|6472.8|6462.8|91
1596089100000|2020-07-30 06:05:00|6473.1|6463.1|6475.6|6465.6|6475.9|6465.9|6472.9|6462.9|55
1596089400000|2020-07-30 06:10:00|6475.4|6465.4|6471.1|6461.1|6476.8|6466.8|6470.1|6460.1|102
1596089700000|2020-07-30 06:15:00|6470.9|6460.9|6470|6460|6472.6|6462.6|6469.6|6459.6|126
1596090000000|2020-07-30 06:20:00|6469.6|6459.6|6472.6|6462.6|6474.4|6464.4|6464.1|6454.1|133
1596090300000|2020-07-30 06:25:00|6472.4|6462.4|6463.9|6453.9|6472.4|6462.4|6462.9|6452.9|139
1596090600000|2020-07-30 06:30:00|6463.4|6453.4|6460.1|6450.1|6464|6454|6456.9|6446.9|161
1596090900000|2020-07-30 06:35:00|6460|6450|6461.1|6451.1|6464.9|6454.9|6455.6|6445.6|188
1596091200000|2020-07-30 06:40:00|6460.9|6450.9|6460.9|6450.9|6463.9|6453.9|6455.1|6445.1|165
1596091500000|2020-07-30 06:45:00|6460.4|6450.4|6467.9|6457.9|6468.6|6458.6|6459.9|6449.9|154
1596091800000|2020-07-30 06:50:00|6468.1|6458.1|6465|6455|6468.4|6458.4|6460.1|6450.1|163
1596092100000|2020-07-30 06:55:00|6465.6|6455.6|6464.4|6454.4|6467.9|6457.9|6461.6|6451.6|148
1596092400000|2020-07-30 07:00:00|6464.1|6454.1|6459.5|6449.5|6465.4|6455.4|6458.4|6448.4|119
1596092700000|2020-07-30 07:05:00|6459.3|6449.3|6456.4|6446.4|6462.1|6452.1|6453.9|6443.9|112
1596093000000|2020-07-30 07:10:00|6456.1|6446.1|6459.1|6449.1|6468.1|6458.1|6452.6|6442.6|198
1596093300000|2020-07-30 07:15:00|6459.4|6449.4|6445.1|6435.1|6459.4|6449.4|6444|6434|271
1596093600000|2020-07-30 07:20:00|6445|6435|6442.4|6432.4|6446.9|6436.9|6440|6430|162
1596093900000|2020-07-30 07:25:00|6442.6|6432.6|6446.4|6436.4|6450.1|6440.1|6442.4|6432.4|129
1596094200000|2020-07-30 07:30:00|6446.1|6436.1|6438.6|6428.6|6446.1|6436.1|6436.9|6426.9|149
1596094500000|2020-07-30 07:35:00|6438.4|6428.4|6442.4|6432.4|6445.6|6435.6|6436.1|6426.1|148
1596094800000|2020-07-30 07:40:00|6442.6|6432.6|6447.6|6437.6|6447.8|6437.8|6441.1|6431.1|88
1596095100000|2020-07-30 07:45:00|6447.8|6437.8|6446.1|6436.1|6448.3|6438.3|6441.9|6431.9|99
1596095400000|2020-07-30 07:50:00|6445.9|6435.9|6444.6|6434.6|6447.6|6437.6|6442.9|6432.9|60
1596095700000|2020-07-30 07:55:00|6444.4|6434.4|6438.9|6428.9|6444.4|6434.4|6436.9|6426.9|73
1596096000000|2020-07-30 08:00:00|6439.4|6429.4|6452|6442|6454.5|6444.5|6438.9|6428.9|121
1596096300000|2020-07-30 08:05:00|6452.5|6442.5|6450.6|6440.6|6452.6|6442.6|6444.6|6434.6|104
1596096600000|2020-07-30 08:10:00|6450.4|6440.4|6446.5|6436.5|6450.4|6440.4|6443.6|6433.6|54
1596096900000|2020-07-30 08:15:00|6446.4|6436.4|6447.1|6437.1|6448.9|6438.9|6445|6435|70
1596097200000|2020-07-30 08:20:00|6446.9|6436.9|6442.8|6432.8|6447.6|6437.6|6442.1|6432.1|37
1596097500000|2020-07-30 08:25:00|6442.5|6432.5|6422.5|6412.5|6442.5|6432.5|6418.3|6408.3|160
1596097800000|2020-07-30 08:30:00|6423.4|6413.4|6431.4|6421.4|6432.4|6422.4|6419.9|6409.9|200
1596098100000|2020-07-30 08:35:00|6431.1|6421.1|6428.8|6418.8|6433.1|6423.1|6427.9|6417.9|120
1596098400000|2020-07-30 08:40:00|6428.4|6418.4|6428.9|6418.9|6429.6|6419.6|6423.4|6413.4|163
1596098700000|2020-07-30 08:45:00|6428.8|6418.8|6428.8|6418.8|6429.6|6419.6|6420.9|6410.9|135
1596099000000|2020-07-30 08:50:00|6428.3|6418.3|6427.6|6417.6|6430.5|6420.5|6425.1|6415.1|139
1596099300000|2020-07-30 08:55:00|6427.4|6417.4|6420.1|6410.1|6427.4|6417.4|6419.1|6409.1|100
1596099600000|2020-07-30 09:00:00|6419.6|6409.6|6424.9|6414.9|6426.1|6416.1|6417.3|6407.3|136
1596099900000|2020-07-30 09:05:00|6424.6|6414.6|6416.9|6406.9|6426.6|6416.6|6416.9|6406.9|155
1596100200000|2020-07-30 09:10:00|6417|6407|6421.4|6411.4|6422.1|6412.1|6415.4|6405.4|147
1596100500000|2020-07-30 09:15:00|6421.3|6411.3|6419.1|6409.1|6421.3|6411.3|6416.1|6406.1|110
1596100800000|2020-07-30 09:20:00|6419|6409|6423.6|6413.6|6424.1|6414.1|6416.9|6406.9|127
1596101100000|2020-07-30 09:25:00|6423.9|6413.9|6421.4|6411.4|6423.9|6413.9|6419.5|6409.5|89
1596101400000|2020-07-30 09:30:00|6421.6|6411.6|6427.9|6417.9|6427.9|6417.9|6420|6410|102
1596101700000|2020-07-30 09:35:00|6428.4|6418.4|6434.8|6424.8|6434.9|6424.9|6427.1|6417.1|84
1596102000000|2020-07-30 09:40:00|6434.5|6424.5|6441.9|6431.9|6445.8|6435.8|6432.9|6422.9|136
1596102300000|2020-07-30 09:45:00|6442.1|6432.1|6444.4|6434.4|6444.4|6434.4|6441.3|6431.3|69
1596102600000|2020-07-30 09:50:00|6444.3|6434.3|6448.4|6438.4|6448.6|6438.6|6442.9|6432.9|105
1596102900000|2020-07-30 09:55:00|6448.5|6438.5|6441.4|6431.4|6448.5|6438.5|6440.4|6430.4|74
1596103200000|2020-07-30 10:00:00|6441.6|6431.6|6437.9|6427.9|6441.9|6431.9|6437.1|6427.1|63
1596103500000|2020-07-30 10:05:00|6438.1|6428.1|6436.1|6426.1|6439.4|6429.4|6434.4|6424.4|86
1596103800000|2020-07-30 10:10:00|6435.9|6425.9|6439.3|6429.3|6441.8|6431.8|6434|6424|82
1596104100000|2020-07-30 10:15:00|6439.1|6429.1|6439.8|6429.8|6440.4|6430.4|6437.1|6427.1|83
1596104400000|2020-07-30 10:20:00|6439.9|6429.9|6441.9|6431.9|6444.3|6434.3|6438.8|6428.8|57
1596104700000|2020-07-30 10:25:00|6441.6|6431.6|6438.4|6428.4|6442.9|6432.9|6436.3|6426.3|78
1596105000000|2020-07-30 10:30:00|6438.1|6428.1|6441|6431|6441.4|6431.4|6436.4|6426.4|69
1596105300000|2020-07-30 10:35:00|6440.8|6430.8|6440.5|6430.5|6440.8|6430.8|6436.5|6426.5|39
1596105600000|2020-07-30 10:40:00|6441|6431|6434.6|6424.6|6441|6431|6434.4|6424.4|101
1596105900000|2020-07-30 10:45:00|6434.4|6424.4|6430.9|6420.9|6435.1|6425.1|6429.4|6419.4|95
1596106200000|2020-07-30 10:50:00|6430.6|6420.6|6427.4|6417.4|6433.6|6423.6|6427.4|6417.4|115
1596106500000|2020-07-30 10:55:00|6427.6|6417.6|6433.4|6423.4|6433.5|6423.5|6426.5|6416.5|116
1596106800000|2020-07-30 11:00:00|6433.5|6423.5|6440.3|6430.3|6442.8|6432.8|6433.5|6423.5|147
1596107100000|2020-07-30 11:05:00|6440.5|6430.5|6436.4|6426.4|6442.4|6432.4|6435.6|6425.6|92
1596107400000|2020-07-30 11:10:00|6436.1|6426.1|6433.9|6423.9|6436.1|6426.1|6431.4|6421.4|37
1596107700000|2020-07-30 11:15:00|6434|6424|6434.9|6424.9|6437.8|6427.8|6434|6424|66
1596108000000|2020-07-30 11:20:00|6435|6425|6431.3|6421.3|6436.9|6426.9|6430.9|6420.9|66
1596108300000|2020-07-30 11:25:00|6431.4|6421.4|6431.6|6421.6|6431.6|6421.6|6425.9|6415.9|108
1596108600000|2020-07-30 11:30:00|6432.1|6422.1|6430.1|6420.1|6435.4|6425.4|6429.6|6419.6|165
1596108900000|2020-07-30 11:35:00|6430.4|6420.4|6431.6|6421.6|6434.4|6424.4|6426.9|6416.9|97
1596109200000|2020-07-30 11:40:00|6432.1|6422.1|6434.4|6424.4|6434.4|6424.4|6431.9|6421.9|84
1596109500000|2020-07-30 11:45:00|6434.6|6424.6|6439.6|6429.6|6440.6|6430.6|6434.4|6424.4|102
1596109800000|2020-07-30 11:50:00|6439.9|6429.9|6442.1|6432.1|6445.4|6435.4|6439.9|6429.9|137
1596110100000|2020-07-30 11:55:00|6442.4|6432.4|6442.8|6432.8|6444.9|6434.9|6440.4|6430.4|109
1596110400000|2020-07-30 12:00:00|6442.6|6432.6|6442.9|6432.9|6444.8|6434.8|6442.1|6432.1|162
1596110700000|2020-07-30 12:05:00|6442.4|6432.4|6445.3|6435.3|6447.9|6437.9|6439.5|6429.5|146
1596111000000|2020-07-30 12:10:00|6445.4|6435.4|6447.1|6437.1|6447.1|6437.1|6438.5|6428.5|147
1596111300000|2020-07-30 12:15:00|6447.9|6437.9|6448.4|6438.4|6448.9|6438.9|6444.1|6434.1|95
1596111600000|2020-07-30 12:20:00|6449|6439|6449.9|6439.9|6451.1|6441.1|6447.5|6437.5|75
1596111900000|2020-07-30 12:25:00|6449.6|6439.6|6450.3|6440.3|6450.4|6440.4|6445.4|6435.4|50
1596112200000|2020-07-30 12:30:00|6450.1|6440.1|6447.1|6437.1|6450.1|6440.1|6445.9|6435.9|92
1596112500000|2020-07-30 12:35:00|6447.4|6437.4|6450.4|6440.4|6452.5|6442.5|6444.5|6434.5|72
1596112800000|2020-07-30 12:40:00|6450.1|6440.1|6449.6|6439.6|6453.1|6443.1|6449.6|6439.6|68
1596113100000|2020-07-30 12:45:00|6450.4|6440.4|6442.6|6432.6|6451.5|6441.5|6438.1|6428.1|115
1596113400000|2020-07-30 12:50:00|6442.4|6432.4|6435.9|6425.9|6445.1|6435.1|6432.9|6422.9|187
1596113700000|2020-07-30 12:55:00|6435.6|6425.6|6438|6428|6440.9|6430.9|6427.4|6417.4|197
1596114000000|2020-07-30 13:00:00|6437.1|6427.1|6456|6446|6457.1|6447.1|6430.5|6420.5|406
1596114300000|2020-07-30 13:05:00|6455.8|6445.8|6457|6447|6461.6|6451.6|6449.8|6439.8|268
1596114600000|2020-07-30 13:10:00|6457.1|6447.1|6456.5|6446.5|6462.6|6452.6|6455.3|6445.3|209
1596114900000|2020-07-30 13:15:00|6456.8|6446.8|6463.9|6453.9|6464.4|6454.4|6454.6|6444.6|148
1596115200000|2020-07-30 13:20:00|6464.1|6454.1|6455.4|6445.4|6467.1|6457.1|6454.6|6444.6|182
1596115500000|2020-07-30 13:25:00|6455.8|6445.8|6455.9|6445.9|6461.4|6451.4|6455.5|6445.5|146
1596115800000|2020-07-30 13:30:00|6455.6|6445.6|6462.3|6452.3|6466.6|6456.6|6453.4|6443.4|245
1596116100000|2020-07-30 13:35:00|6462.4|6452.4|6466|6456|6467.9|6457.9|6462.4|6452.4|223
1596116400000|2020-07-30 13:40:00|6465.9|6455.9|6468|6458|6469.6|6459.6|6464.1|6454.1|229
1596116700000|2020-07-30 13:45:00|6468.3|6458.3|6470.3|6460.3|6476.1|6466.1|6468.3|6458.3|187
1596117000000|2020-07-30 13:50:00|6470.1|6460.1|6456.6|6446.6|6470.1|6460.1|6456.5|6446.5|224
1596117300000|2020-07-30 13:55:00|6456.1|6446.1|6442.8|6432.8|6457.5|6447.5|6442.6|6432.6|302
1596117600000|2020-07-30 14:00:00|6442.1|6432.1|6440.3|6430.3|6442.1|6432.1|6429.4|6419.4|425
1596117900000|2020-07-30 14:05:00|6440.1|6430.1|6449.6|6439.6|6449.6|6439.6|6434.4|6424.4|286
1596118200000|2020-07-30 14:10:00|6449.9|6439.9|6438.4|6428.4|6450.8|6440.8|6437.4|6427.4|197
1596118500000|2020-07-30 14:15:00|6438.1|6428.1|6416.6|6406.6|6438.1|6428.1|6408.9|6398.9|451
1596118800000|2020-07-30 14:20:00|6415.6|6405.6|6418.1|6408.1|6418.4|6408.4|6397.1|6387.1|516
1596119100000|2020-07-30 14:25:00|6418.4|6408.4|6412.4|6402.4|6418.4|6408.4|6397.6|6387.6|413
1596119400000|2020-07-30 14:30:00|6412.6|6402.6|6420.4|6410.4|6420.9|6410.9|6404.6|6394.6|313
1596119700000|2020-07-30 14:35:00|6420.9|6410.9|6425.6|6415.6|6425.9|6415.9|6417.6|6407.6|269
1596120000000|2020-07-30 14:40:00|6425.4|6415.4|6411.6|6401.6|6426.6|6416.6|6410.6|6400.6|300
1596120300000|2020-07-30 14:45:00|6411.4|6401.4|6403.6|6393.6|6415.9|6405.9|6402.6|6392.6|259
1596120600000|2020-07-30 14:50:00|6403.1|6393.1|6411.4|6401.4|6411.9|6401.9|6400.6|6390.6|244
1596120900000|2020-07-30 14:55:00|6411.6|6401.6|6424.6|6414.6|6424.6|6414.6|6410.9|6400.9|307
1596121200000|2020-07-30 15:00:00|6424.1|6414.1|6431.6|6421.6|6434.9|6424.9|6416.4|6406.4|248
1596121500000|2020-07-30 15:05:00|6431.9|6421.9|6429.9|6419.9|6435.6|6425.6|6428.4|6418.4|153
1596121800000|2020-07-30 15:10:00|6429.6|6419.6|6431.9|6421.9|6434.9|6424.9|6426.6|6416.6|194
1596122100000|2020-07-30 15:15:00|6431.6|6421.6|6451.4|6441.4|6452.1|6442.1|6430.4|6420.4|237
1596122400000|2020-07-30 15:20:00|6451.6|6441.6|6444.9|6434.9|6453.1|6443.1|6441.9|6431.9|242
1596122700000|2020-07-30 15:25:00|6444.6|6434.6|6433.9|6423.9|6445.1|6435.1|6432.9|6422.9|181
1596123000000|2020-07-30 15:30:00|6434.1|6424.1|6445.6|6435.6|6446.9|6436.9|6434.1|6424.1|214
1596123300000|2020-07-30 15:35:00|6445.9|6435.9|6440.6|6430.6|6447.1|6437.1|6436.6|6426.6|186
1596123600000|2020-07-30 15:40:00|6440.4|6430.4|6439.9|6429.9|6444.1|6434.1|6437.6|6427.6|146
1596123900000|2020-07-30 15:45:00|6439.6|6429.6|6433.9|6423.9|6439.6|6429.6|6432.1|6422.1|226
1596124200000|2020-07-30 15:50:00|6434.1|6424.1|6442.6|6432.6|6442.9|6432.9|6432.4|6422.4|162
1596124500000|2020-07-30 15:55:00|6442.9|6432.9|6444.9|6434.9|6447.1|6437.1|6441.4|6431.4|128
1596124800000|2020-07-30 16:00:00|6445.1|6435.1|6452.6|6442.6|6455.4|6445.4|6445.1|6435.1|152
1596125100000|2020-07-30 16:05:00|6452.9|6442.9|6454.4|6444.4|6455.6|6445.6|6451.9|6441.9|151
1596125400000|2020-07-30 16:10:00|6454.6|6444.6|6454.1|6444.1|6456.1|6446.1|6450.6|6440.6|97
1596125700000|2020-07-30 16:15:00|6454.4|6444.4|6460.9|6450.9|6467.6|6457.6|6453.6|6443.6|266
1596126000000|2020-07-30 16:20:00|6460.6|6450.6|6466.1|6456.1|6466.6|6456.6|6458.9|6448.9|120
1596126300000|2020-07-30 16:25:00|6465.9|6455.9|6463.9|6453.9|6465.9|6455.9|6460.6|6450.6|85
1596126600000|2020-07-30 16:30:00|6464.4|6454.4|6466.1|6456.1|6467.4|6457.4|6463.9|6453.9|133
1596126900000|2020-07-30 16:35:00|6465.9|6455.9|6465.9|6455.9|6470.4|6460.4|6463.6|6453.6|127
1596127200000|2020-07-30 16:40:00|6466.1|6456.1|6466.4|6456.4|6468.9|6458.9|6465.6|6455.6|72
1596127500000|2020-07-30 16:45:00|6466.6|6456.6|6462.9|6452.9|6466.6|6456.6|6461.6|6451.6|85
1596127800000|2020-07-30 16:50:00|6463.1|6453.1|6462.1|6452.1|6465.1|6455.1|6461.1|6451.1|51
1596128100000|2020-07-30 16:55:00|6462.5|6452.5|6467.3|6457.3|6468.3|6458.3|6462.5|6452.5|131
1596153600000|2020-07-31 00:00:00|6486.4|6476.4|6478.9|6468.9|6486.6|6476.6|6478.9|6468.9|84
1596153900000|2020-07-31 00:05:00|6478.4|6468.4|6473.4|6463.4|6478.4|6468.4|6469.9|6459.9|89
1596154200000|2020-07-31 00:10:00|6473.6|6463.6|6479.1|6469.1|6479.4|6469.4|6473.6|6463.6|67
1596154500000|2020-07-31 00:15:00|6478.9|6468.9|6481.4|6471.4|6481.9|6471.9|6475.6|6465.6|94
1596154800000|2020-07-31 00:20:00|6481.9|6471.9|6475.6|6465.6|6481.9|6471.9|6475.4|6465.4|65
1596155100000|2020-07-31 00:25:00|6475.1|6465.1|6473.9|6463.9|6475.5|6465.5|6473.1|6463.1|77
1596155400000|2020-07-31 00:30:00|6474.4|6464.4|6469.9|6459.9|6475.6|6465.6|6469.9|6459.9|64
1596155700000|2020-07-31 00:35:00|6469.6|6459.6|6474.6|6464.6|6475.9|6465.9|6469.5|6459.5|64
1596156000000|2020-07-31 00:40:00|6474.4|6464.4|6477.4|6467.4|6477.4|6467.4|6473.6|6463.6|70
1596156300000|2020-07-31 00:45:00|6477.5|6467.5|6477.4|6467.4|6478.6|6468.6|6475.4|6465.4|30
1596156600000|2020-07-31 00:50:00|6477.1|6467.1|6476.6|6466.6|6477.6|6467.6|6475.1|6465.1|48
1596156900000|2020-07-31 00:55:00|6476.3|6466.3|6473.6|6463.6|6476.6|6466.6|6471.6|6461.6|74
1596157200000|2020-07-31 01:00:00|6473.9|6463.9|6479.6|6469.6|6484.9|6474.9|6471.1|6461.1|302
1596157500000|2020-07-31 01:05:00|6479.9|6469.9|6486.4|6476.4|6488.4|6478.4|6476.3|6466.3|160
1596157800000|2020-07-31 01:10:00|6487.6|6477.6|6492.6|6482.6|6494.1|6484.1|6483.6|6473.6|269
1596158100000|2020-07-31 01:15:00|6492.8|6482.8|6491.1|6481.1|6493.6|6483.6|6490.1|6480.1|129
1596158400000|2020-07-31 01:20:00|6491.5|6481.5|6486.4|6476.4|6492.6|6482.6|6484.9|6474.9|157
1596158700000|2020-07-31 01:25:00|6486.3|6476.3|6489.9|6479.9|6491.8|6481.8|6486.3|6476.3|130
1596159000000|2020-07-31 01:30:00|6490.1|6480.1|6492.4|6482.4|6494.1|6484.1|6489.9|6479.9|88
1596159300000|2020-07-31 01:35:00|6492.6|6482.6|6498.6|6488.6|6499.6|6489.6|6491.9|6481.9|115
1596159600000|2020-07-31 01:40:00|6498.9|6488.9|6495.4|6485.4|6500.4|6490.4|6495.1|6485.1|171
1596159900000|2020-07-31 01:45:00|6495.6|6485.6|6499.1|6489.1|6502.9|6492.9|6495.4|6485.4|203
1596160200000|2020-07-31 01:50:00|6499.4|6489.4|6501.8|6491.8|6502.9|6492.9|6495.9|6485.9|185
1596160500000|2020-07-31 01:55:00|6502|6492|6499.6|6489.6|6503.6|6493.6|6499.4|6489.4|108
1596160800000|2020-07-31 02:00:00|6499.9|6489.9|6502.5|6492.5|6504.4|6494.4|6498.1|6488.1|167
1596161100000|2020-07-31 02:05:00|6502.6|6492.6|6499.1|6489.1|6504.4|6494.4|6497.4|6487.4|125
1596161400000|2020-07-31 02:10:00|6499.5|6489.5|6494.3|6484.3|6500.1|6490.1|6494.1|6484.1|84
1596161700000|2020-07-31 02:15:00|6494.5|6484.5|6495.1|6485.1|6497.4|6487.4|6494.5|6484.5|54
1596162000000|2020-07-31 02:20:00|6495|6485|6489.1|6479.1|6495|6485|6489.1|6479.1|63
1596162300000|2020-07-31 02:25:00|6489.4|6479.4|6490.3|6480.3|6493.1|6483.1|6488.9|6478.9|58
1596162600000|2020-07-31 02:30:00|6490.4|6480.4|6487.4|6477.4|6490.5|6480.5|6483.9|6473.9|121
1596162900000|2020-07-31 02:35:00|6486.9|6476.9|6482.6|6472.6|6488.6|6478.6|6481.1|6471.1|170
1596163200000|2020-07-31 02:40:00|6482.4|6472.4|6482|6472|6487.3|6477.3|6481.9|6471.9|125
1596163500000|2020-07-31 02:45:00|6482.3|6472.3|6480.4|6470.4|6483.6|6473.6|6479.1|6469.1|86
1596163800000|2020-07-31 02:50:00|6480.1|6470.1|6485.4|6475.4|6485.9|6475.9|6480.1|6470.1|68
1596164100000|2020-07-31 02:55:00|6485|6475|6479.6|6469.6|6488.4|6478.4|6479.6|6469.6|113
1596164400000|2020-07-31 03:00:00|6479.4|6469.4|6470.8|6460.8|6479.4|6469.4|6469.9|6459.9|88
1596164700000|2020-07-31 03:05:00|6470.6|6460.6|6475.6|6465.6|6477.9|6467.9|6468.9|6458.9|125
1596165000000|2020-07-31 03:10:00|6475.9|6465.9|6473.6|6463.6|6480|6470|6472.4|6462.4|103
1596165300000|2020-07-31 03:15:00|6473.8|6463.8|6480.9|6470.9|6481.6|6471.6|6472.9|6462.9|104
1596165600000|2020-07-31 03:20:00|6481.1|6471.1|6486.5|6476.5|6487.9|6477.9|6478.9|6468.9|95
1596165900000|2020-07-31 03:25:00|6486.4|6476.4|6485.6|6475.6|6486.8|6476.8|6482.9|6472.9|90
1596166200000|2020-07-31 03:30:00|6485.4|6475.4|6487.4|6477.4|6488.6|6478.6|6478.4|6468.4|101
1596166500000|2020-07-31 03:35:00|6487.6|6477.6|6492.1|6482.1|6494.6|6484.6|6486.8|6476.8|60
1596166800000|2020-07-31 03:40:00|6491.9|6481.9|6492.4|6482.4|6493.1|6483.1|6491.4|6481.4|28
1596167100000|2020-07-31 03:45:00|6491.9|6481.9|6493.6|6483.6|6493.6|6483.6|6490.9|6480.9|38
1596167400000|2020-07-31 03:50:00|6493.4|6483.4|6493.9|6483.9|6494.4|6484.4|6492.9|6482.9|17
1596167700000|2020-07-31 03:55:00|6493.6|6483.6|6491.6|6481.6|6494.4|6484.4|6490.9|6480.9|26
1596168000000|2020-07-31 04:00:00|6491.9|6481.9|6490.9|6480.9|6493.9|6483.9|6487.4|6477.4|45
1596168300000|2020-07-31 04:05:00|6487.4|6477.4|6491.6|6481.6|6493.1|6483.1|6487.1|6477.1|73
1596168600000|2020-07-31 04:10:00|6491.4|6481.4|6493.9|6483.9|6494.1|6484.1|6491.4|6481.4|47
1596168900000|2020-07-31 04:15:00|6494.1|6484.1|6493.1|6483.1|6494.6|6484.6|6492.6|6482.6|47
1596169200000|2020-07-31 04:20:00|6493.4|6483.4|6496.6|6486.6|6497.1|6487.1|6493.1|6483.1|30
1596169500000|2020-07-31 04:25:00|6496.4|6486.4|6492.1|6482.1|6496.6|6486.6|6492.1|6482.1|27
1596169800000|2020-07-31 04:30:00|6492.3|6482.3|6492.9|6482.9|6494.4|6484.4|6491.9|6481.9|43
1596170100000|2020-07-31 04:35:00|6492.6|6482.6|6493.1|6483.1|6493.1|6483.1|6491.1|6481.1|38
1596170400000|2020-07-31 04:40:00|6492.9|6482.9|6489.9|6479.9|6492.9|6482.9|6489.1|6479.1|39
1596170700000|2020-07-31 04:45:00|6489.6|6479.6|6491.1|6481.1|6491.1|6481.1|6488.6|6478.6|23
1596171000000|2020-07-31 04:50:00|6490.4|6480.4|6496.4|6486.4|6498.1|6488.1|6490.4|6480.4|37
1596171300000|2020-07-31 04:55:00|6496.6|6486.6|6494.6|6484.6|6496.6|6486.6|6493.6|6483.6|21
1596171600000|2020-07-31 05:00:00|6494.8|6484.8|6494.1|6484.1|6496.4|6486.4|6492.4|6482.4|48
1596171900000|2020-07-31 05:05:00|6494.4|6484.4|6494.9|6484.9|6496.4|6486.4|6494.1|6484.1|42
1596172200000|2020-07-31 05:10:00|6496|6486|6496.9|6486.9|6496.9|6486.9|6496|6486|19
1596172500000|2020-07-31 05:15:00|6497.4|6487.4|6494.1|6484.1|6498.4|6488.4|6492.1|6482.1|44
1596172800000|2020-07-31 05:20:00|6494.4|6484.4|6493.1|6483.1|6494.4|6484.4|6491.8|6481.8|17
1596173100000|2020-07-31 05:25:00|6493.4|6483.4|6490.9|6480.9|6494.1|6484.1|6490.6|6480.6|35
1596173400000|2020-07-31 05:30:00|6491.1|6481.1|6491.8|6481.8|6494.1|6484.1|6485.4|6475.4|122
1596173700000|2020-07-31 05:35:00|6491.3|6481.3|6490.4|6480.4|6493.4|6483.4|6489.9|6479.9|55
1596174000000|2020-07-31 05:40:00|6490.1|6480.1|6488.4|6478.4|6490.1|6480.1|6487|6477|78
1596174300000|2020-07-31 05:45:00|6488.6|6478.6|6486.6|6476.6|6492.1|6482.1|6486.6|6476.6|79
1596174600000|2020-07-31 05:50:00|6486.4|6476.4|6486.9|6476.9|6491.6|6481.6|6486.4|6476.4|72
1596174900000|2020-07-31 05:55:00|6487.1|6477.1|6472.9|6462.9|6487.6|6477.6|6471.3|6461.3|149
1596175200000|2020-07-31 06:00:00|6472.4|6462.4|6463|6453|6474.8|6464.8|6460.9|6450.9|239
1596175500000|2020-07-31 06:05:00|6462.4|6452.4|6466.9|6456.9|6470.1|6460.1|6460.8|6450.8|215
1596175800000|2020-07-31 06:10:00|6466.6|6456.6|6466.4|6456.4|6474.4|6464.4|6465.6|6455.6|197
1596176100000|2020-07-31 06:15:00|6466.6|6456.6|6469.6|6459.6|6469.6|6459.6|6462.1|6452.1|159
1596176400000|2020-07-31 06:20:00|6470.1|6460.1|6470.9|6460.9|6474.9|6464.9|6468.1|6458.1|192
1596176700000|2020-07-31 06:25:00|6471.1|6461.1|6474.6|6464.6|6474.6|6464.6|6469.6|6459.6|153
1596177000000|2020-07-31 06:30:00|6474.5|6464.5|6467.6|6457.6|6474.6|6464.6|6467.1|6457.1|124
1596177300000|2020-07-31 06:35:00|6467.9|6457.9|6470.6|6460.6|6475.6|6465.6|6467.6|6457.6|281
1596177600000|2020-07-31 06:40:00|6470.9|6460.9|6473.4|6463.4|6473.6|6463.6|6467.4|6457.4|170
1596177900000|2020-07-31 06:45:00|6473.1|6463.1|6473.6|6463.6|6474.5|6464.5|6470.3|6460.3|110
1596178200000|2020-07-31 06:50:00|6473.4|6463.4|6478.5|6468.5|6478.9|6468.9|6473.1|6463.1|95
1596178500000|2020-07-31 06:55:00|6478.4|6468.4|6483.6|6473.6|6486.4|6476.4|6473.9|6463.9|233
1596178800000|2020-07-31 07:00:00|6484.1|6474.1|6491.6|6481.6|6493.6|6483.6|6484.1|6474.1|225
1596179100000|2020-07-31 07:05:00|6491.4|6481.4|6482.9|6472.9|6491.6|6481.6|6479.9|6469.9|185
1596179400000|2020-07-31 07:10:00|6482.6|6472.6|6476.1|6466.1|6484.6|6474.6|6475.4|6465.4|134
1596179700000|2020-07-31 07:15:00|6476.4|6466.4|6484.4|6474.4|6486.6|6476.6|6475.9|6465.9|125
1596180000000|2020-07-31 07:20:00|6484.1|6474.1|6486.1|6476.1|6489.9|6479.9|6483.4|6473.4|112
1596180300000|2020-07-31 07:25:00|6485.9|6475.9|6493.1|6483.1|6494.1|6484.1|6485.4|6475.4|114
1596180600000|2020-07-31 07:30:00|6493.4|6483.4|6489.6|6479.6|6496.4|6486.4|6488.9|6478.9|105
1596180900000|2020-07-31 07:35:00|6489.9|6479.9|6485.6|6475.6|6489.9|6479.9|6481.4|6471.4|131
1596181200000|2020-07-31 07:40:00|6485.9|6475.9|6483.1|6473.1|6489.9|6479.9|6482.4|6472.4|144
1596181500000|2020-07-31 07:45:00|6483.4|6473.4|6482.4|6472.4|6484.9|6474.9|6481.9|6471.9|98
1596181800000|2020-07-31 07:50:00|6482.6|6472.6|6471.1|6461.1|6482.6|6472.6|6471.1|6461.1|113
1596182100000|2020-07-31 07:55:00|6470.9|6460.9|6471.6|6461.6|6474.6|6464.6|6468.1|6458.1|110
1596182400000|2020-07-31 08:00:00|6471.4|6461.4|6468.6|6458.6|6471.4|6461.4|6465.6|6455.6|145
1596182700000|2020-07-31 08:05:00|6468.9|6458.9|6474.6|6464.6|6482.1|6472.1|6467.6|6457.6|183
1596183000000|2020-07-31 08:10:00|6474.9|6464.9|6474.9|6464.9|6476.9|6466.9|6472.1|6462.1|148
1596183300000|2020-07-31 08:15:00|6475.1|6465.1|6469.1|6459.1|6476.1|6466.1|6468.9|6458.9|78
1596183600000|2020-07-31 08:20:00|6468.9|6458.9|6469.9|6459.9|6470.6|6460.6|6467.9|6457.9|65
1596183900000|2020-07-31 08:25:00|6470.4|6460.4|6469.1|6459.1|6473.9|6463.9|6468.9|6458.9|59
1596184200000|2020-07-31 08:30:00|6469.4|6459.4|6468.9|6458.9|6471.1|6461.1|6465.4|6455.4|72
1596184500000|2020-07-31 08:35:00|6468.6|6458.6|6473.6|6463.6|6478.6|6468.6|6468.4|6458.4|140
1596184800000|2020-07-31 08:40:00|6474.1|6464.1|6476.9|6466.9|6477.4|6467.4|6474.1|6464.1|72
1596185100000|2020-07-31 08:45:00|6476.6|6466.6|6473.6|6463.6|6477.9|6467.9|6473.6|6463.6|41
1596185400000|2020-07-31 08:50:00|6473.9|6463.9|6474.4|6464.4|6476.9|6466.9|6473.1|6463.1|33
1596185700000|2020-07-31 08:55:00|6474.1|6464.1|6471.6|6461.6|6474.4|6464.4|6471.6|6461.6|34
1596186000000|2020-07-31 09:00:00|6470.6|6460.6|6467.4|6457.4|6470.6|6460.6|6466.1|6456.1|78
1596186300000|2020-07-31 09:05:00|6467.1|6457.1|6469.6|6459.6|6470.1|6460.1|6466.1|6456.1|102
1596186600000|2020-07-31 09:10:00|6469.1|6459.1|6472.1|6462.1|6472.4|6462.4|6465.1|6455.1|110
1596186900000|2020-07-31 09:15:00|6471.9|6461.9|6462.6|6452.6|6472.1|6462.1|6461.6|6451.6|82
1596187200000|2020-07-31 09:20:00|6462.9|6452.9|6462.4|6452.4|6466.1|6456.1|6460.6|6450.6|61
1596187500000|2020-07-31 09:25:00|6462.6|6452.6|6462.4|6452.4|6463.4|6453.4|6457.6|6447.6|63
1596187800000|2020-07-31 09:30:00|6462.1|6452.1|6464.6|6454.6|6464.9|6454.9|6458.6|6448.6|94
1596188100000|2020-07-31 09:35:00|6464.9|6454.9|6461.4|6451.4|6464.9|6454.9|6460.6|6450.6|74
1596188400000|2020-07-31 09:40:00|6461.6|6451.6|6459.4|6449.4|6463.9|6453.9|6458.4|6448.4|107
1596188700000|2020-07-31 09:45:00|6459.1|6449.1|6453.6|6443.6|6459.4|6449.4|6453.1|6443.1|106
1596189000000|2020-07-31 09:50:00|6453.4|6443.4|6455.9|6445.9|6456.1|6446.1|6448.9|6438.9|104
1596189300000|2020-07-31 09:55:00|6455.6|6445.6|6442.6|6432.6|6456.1|6446.1|6442.6|6432.6|101
1596189600000|2020-07-31 10:00:00|6442.1|6432.1|6448.4|6438.4|6451.1|6441.1|6441.6|6431.6|139
1596189900000|2020-07-31 10:05:00|6448.6|6438.6|6447.4|6437.4|6449.9|6439.9|6446.4|6436.4|128
1596190200000|2020-07-31 10:10:00|6447.1|6437.1|6449.6|6439.6|6450.6|6440.6|6445.9|6435.9|60
1596190500000|2020-07-31 10:15:00|6449.9|6439.9|6446.4|6436.4|6454.6|6444.6|6445.1|6435.1|108
1596190800000|2020-07-31 10:20:00|6446.1|6436.1|6442.6|6432.6|6447.4|6437.4|6439.1|6429.1|83
1596191100000|2020-07-31 10:25:00|6442.9|6432.9|6445.1|6435.1|6445.1|6435.1|6440.9|6430.9|59
1596191400000|2020-07-31 10:30:00|6444.9|6434.9|6446.4|6436.4|6446.4|6436.4|6439.4|6429.4|86
1596191700000|2020-07-31 10:35:00|6446.6|6436.6|6445.4|6435.4|6448.1|6438.1|6442.4|6432.4|50
1596192000000|2020-07-31 10:40:00|6445.1|6435.1|6448.6|6438.6|6449.1|6439.1|6445.1|6435.1|43
1596192300000|2020-07-31 10:45:00|6448.4|6438.4|6443.6|6433.6|6448.6|6438.6|6443.6|6433.6|70
1596192600000|2020-07-31 10:50:00|6443.4|6433.4|6444.6|6434.6|6444.6|6434.6|6441.6|6431.6|54
1596192900000|2020-07-31 10:55:00|6444.4|6434.4|6444.4|6434.4|6445.4|6435.4|6442.9|6432.9|42
1596193200000|2020-07-31 11:00:00|6444.1|6434.1|6443.9|6433.9|6444.6|6434.6|6439.6|6429.6|85
1596193500000|2020-07-31 11:05:00|6443.6|6433.6|6448.6|6438.6|6449.6|6439.6|6443.4|6433.4|38
1596193800000|2020-07-31 11:10:00|6449.1|6439.1|6447.9|6437.9|6449.6|6439.6|6446.4|6436.4|48
1596194100000|2020-07-31 11:15:00|6448.1|6438.1|6448.4|6438.4|6449.1|6439.1|6444.4|6434.4|81
1596194400000|2020-07-31 11:20:00|6448.1|6438.1|6448.6|6438.6|6449.6|6439.6|6447.6|6437.6|27
1596194700000|2020-07-31 11:25:00|6448.4|6438.4|6447.9|6437.9|6454.6|6444.6|6446.4|6436.4|95
1596195000000|2020-07-31 11:30:00|6447.4|6437.4|6441.4|6431.4|6450.6|6440.6|6440.6|6430.6|177
1596195300000|2020-07-31 11:35:00|6442.4|6432.4|6443.6|6433.6|6445.1|6435.1|6441.1|6431.1|92
1596195600000|2020-07-31 11:40:00|6443.4|6433.4|6441.1|6431.1|6444.4|6434.4|6440.1|6430.1|66
1596195900000|2020-07-31 11:45:00|6441.4|6431.4|6441.6|6431.6|6444.4|6434.4|6440.6|6430.6|88
1596196200000|2020-07-31 11:50:00|6441.4|6431.4|6442.9|6432.9|6443.4|6433.4|6440.6|6430.6|65
1596196500000|2020-07-31 11:55:00|6443.1|6433.1|6444.1|6434.1|6444.9|6434.9|6441.4|6431.4|83
1596196800000|2020-07-31 12:00:00|6443.9|6433.9|6441.6|6431.6|6444.1|6434.1|6438.1|6428.1|158
1596197100000|2020-07-31 12:05:00|6441.4|6431.4|6447.1|6437.1|6449.6|6439.6|6437.6|6427.6|94
1596197400000|2020-07-31 12:10:00|6446.1|6436.1|6431.6|6421.6|6446.1|6436.1|6431.4|6421.4|141
1596197700000|2020-07-31 12:15:00|6431.4|6421.4|6437.6|6427.6|6440.1|6430.1|6430.9|6420.9|161
1596198000000|2020-07-31 12:20:00|6437.1|6427.1|6437.6|6427.6|6440.9|6430.9|6434.6|6424.6|122
1596198300000|2020-07-31 12:25:00|6437.4|6427.4|6436.4|6426.4|6437.4|6427.4|6431.6|6421.6|101
1596198600000|2020-07-31 12:30:00|6437.4|6427.4|6440.1|6430.1|6441.1|6431.1|6437.4|6427.4|108
1596198900000|2020-07-31 12:35:00|6438.4|6428.4|6435.9|6425.9|6440.1|6430.1|6433.9|6423.9|115
1596199200000|2020-07-31 12:40:00|6435.6|6425.6|6431.1|6421.1|6436.1|6426.1|6431.1|6421.1|99
1596199500000|2020-07-31 12:45:00|6431.4|6421.4|6439.6|6429.6|6440.1|6430.1|6428.1|6418.1|142
1596199800000|2020-07-31 12:50:00|6439.9|6429.9|6447.6|6437.6|6447.6|6437.6|6438.1|6428.1|149
1596200100000|2020-07-31 12:55:00|6447.9|6437.9|6442.6|6432.6|6447.9|6437.9|6440.6|6430.6|139
1596200400000|2020-07-31 13:00:00|6442.9|6432.9|6449.4|6439.4|6453.9|6443.9|6442.9|6432.9|418
1596200700000|2020-07-31 13:05:00|6449.6|6439.6|6443.9|6433.9|6453.6|6443.6|6442.6|6432.6|225
1596201000000|2020-07-31 13:10:00|6443.4|6433.4|6451.6|6441.6|6452.6|6442.6|6443.4|6433.4|136
1596201300000|2020-07-31 13:15:00|6451.4|6441.4|6445.4|6435.4|6451.4|6441.4|6440.9|6430.9|204
1596201600000|2020-07-31 13:20:00|6445.1|6435.1|6441.9|6431.9|6445.1|6435.1|6434.4|6424.4|247
1596201900000|2020-07-31 13:25:00|6441.6|6431.6|6441.1|6431.1|6444.9|6434.9|6436.1|6426.1|184
1596202200000|2020-07-31 13:30:00|6440.9|6430.9|6428.6|6418.6|6442.9|6432.9|6424.6|6414.6|281
1596202500000|2020-07-31 13:35:00|6428.9|6418.9|6420.6|6410.6|6428.9|6418.9|6416.1|6406.1|380
1596202800000|2020-07-31 13:40:00|6420.4|6410.4|6423.1|6413.1|6427.6|6417.6|6415.6|6405.6|334
1596203100000|2020-07-31 13:45:00|6422.9|6412.9|6426.9|6416.9|6434.9|6424.9|6416.9|6406.9|356
1596203400000|2020-07-31 13:50:00|6427.1|6417.1|6430.6|6420.6|6431.4|6421.4|6422.1|6412.1|268
1596203700000|2020-07-31 13:55:00|6431.1|6421.1|6428.9|6418.9|6433.9|6423.9|6423.6|6413.6|260
1596204000000|2020-07-31 14:00:00|6428.4|6418.4|6424.4|6414.4|6430.4|6420.4|6421.6|6411.6|279
1596204300000|2020-07-31 14:05:00|6423.6|6413.6|6425.4|6415.4|6425.9|6415.9|6418.6|6408.6|231
1596204600000|2020-07-31 14:10:00|6425.1|6415.1|6420.9|6410.9|6425.6|6415.6|6415.6|6405.6|229
1596204900000|2020-07-31 14:15:00|6420.6|6410.6|6421.4|6411.4|6422.1|6412.1|6412.6|6402.6|290
1596205200000|2020-07-31 14:20:00|6421.1|6411.1|6421.6|6411.6|6428.4|6418.4|6415.1|6405.1|275
1596205500000|2020-07-31 14:25:00|6421.4|6411.4|6412.9|6402.9|6421.4|6411.4|6411.6|6401.6|308
1596205800000|2020-07-31 14:30:00|6413.1|6403.1|6424.4|6414.4|6424.4|6414.4|6410.6|6400.6|243
1596206100000|2020-07-31 14:35:00|6423.4|6413.4|6429.1|6419.1|6429.9|6419.9|6419.9|6409.9|190
1596206400000|2020-07-31 14:40:00|6428.9|6418.9|6427.6|6417.6|6428.9|6418.9|6424.1|6414.1|258
1596206700000|2020-07-31 14:45:00|6427.1|6417.1|6425.6|6415.6|6427.9|6417.9|6417.1|6407.1|281
1596207000000|2020-07-31 14:50:00|6425.9|6415.9|6418.1|6408.1|6426.1|6416.1|6418.1|6408.1|293
1596207300000|2020-07-31 14:55:00|6418.4|6408.4|6440.1|6430.1|6442.6|6432.6|6415.6|6405.6|363
1596207600000|2020-07-31 15:00:00|6439.9|6429.9|6443.4|6433.4|6446.4|6436.4|6436.6|6426.6|409
1596207900000|2020-07-31 15:05:00|6443.6|6433.6|6436.4|6426.4|6445.6|6435.6|6436.4|6426.4|183
1596208200000|2020-07-31 15:10:00|6436.6|6426.6|6438.1|6428.1|6440.9|6430.9|6433.6|6423.6|164
1596208500000|2020-07-31 15:15:00|6437.9|6427.9|6440.1|6430.1|6441.1|6431.1|6437.6|6427.6|128
1596208800000|2020-07-31 15:20:00|6439.9|6429.9|6441.1|6431.1|6442.1|6432.1|6437.9|6427.9|100
1596209100000|2020-07-31 15:25:00|6440.9|6430.9|6436.6|6426.6|6441.9|6431.9|6436.1|6426.1|119
1596209400000|2020-07-31 15:30:00|6436.9|6426.9|6430.1|6420.1|6438.1|6428.1|6427.1|6417.1|186
1596209700000|2020-07-31 15:35:00|6429.9|6419.9|6430.6|6420.6|6433.1|6423.1|6425.4|6415.4|207
1596210000000|2020-07-31 15:40:00|6430.9|6420.9|6422.6|6412.6|6435.9|6425.9|6421.4|6411.4|171
1596210300000|2020-07-31 15:45:00|6422.4|6412.4|6418.6|6408.6|6424.6|6414.6|6415.6|6405.6|306
1596210600000|2020-07-31 15:50:00|6418.4|6408.4|6421.4|6411.4|6424.6|6414.6|6417.9|6407.9|162
1596210900000|2020-07-31 15:55:00|6421.1|6411.1|6417.9|6407.9|6421.4|6411.4|6413.1|6403.1|127
1596211200000|2020-07-31 16:00:00|6417.6|6407.6|6414.4|6404.4|6419.1|6409.1|6414.4|6404.4|105
1596211500000|2020-07-31 16:05:00|6414.6|6404.6|6415.1|6405.1|6417.4|6407.4|6411.6|6401.6|153
1596211800000|2020-07-31 16:10:00|6415.4|6405.4|6409.6|6399.6|6416.9|6406.9|6408.4|6398.4|187
1596212100000|2020-07-31 16:15:00|6409.9|6399.9|6404.1|6394.1|6412.9|6402.9|6400.6|6390.6|261
1596212400000|2020-07-31 16:20:00|6403.9|6393.9|6401.6|6391.6|6404.6|6394.6|6401.6|6391.6|165
1596212700000|2020-07-31 16:25:00|6401.4|6391.4|6401.1|6391.1|6406.6|6396.6|6400.4|6390.4|231
1596213000000|2020-07-31 16:30:00|6401.4|6391.4|6399.1|6389.1|6406.1|6396.1|6399.1|6389.1|202
1596213300000|2020-07-31 16:35:00|6398.9|6388.9|6385.9|6375.9|6398.9|6388.9|6382.1|6372.1|369
1596213600000|2020-07-31 16:40:00|6385.6|6375.6|6397.1|6387.1|6399.6|6389.6|6383.4|6373.4|196
1596213900000|2020-07-31 16:45:00|6396.9|6386.9|6393.9|6383.9|6399.1|6389.1|6390.6|6380.6|241
1596214200000|2020-07-31 16:50:00|6394.1|6384.1|6385.1|6375.1|6394.4|6384.4|6384.4|6374.4|235
1596214500000|2020-07-31 16:55:00|6384.9|6374.9|6390.3|6380.3|6391.8|6381.8|6382.5|6372.5|286
1596412800000|2020-08-03 00:00:00|6383|6373|6344.1|6334.1|6383|6373|6340|6330|40
1596413100000|2020-08-03 00:05:00|6344.4|6334.4|6343.4|6333.4|6345.1|6335.1|6338.3|6328.3|112
1596413400000|2020-08-03 00:10:00|6343.1|6333.1|6346.1|6336.1|6346.6|6336.6|6339.9|6329.9|92
1596413700000|2020-08-03 00:15:00|6345.6|6335.6|6343.6|6333.6|6346.4|6336.4|6339.1|6329.1|86
1596414000000|2020-08-03 00:20:00|6343.4|6333.4|6341.9|6331.9|6344.4|6334.4|6338.9|6328.9|74
1596414300000|2020-08-03 00:25:00|6342.1|6332.1|6345|6335|6345|6335|6340.1|6330.1|90
1596414600000|2020-08-03 00:30:00|6344.9|6334.9|6348.4|6338.4|6348.4|6338.4|6344.1|6334.1|76
1596414900000|2020-08-03 00:35:00|6348.1|6338.1|6353.1|6343.1|6353.1|6343.1|6346.9|6336.9|61
1596415200000|2020-08-03 00:40:00|6353.4|6343.4|6354.4|6344.4|6354.9|6344.9|6352.8|6342.8|46
1596415500000|2020-08-03 00:45:00|6354.6|6344.6|6352.6|6342.6|6355.1|6345.1|6352.6|6342.6|26
1596415800000|2020-08-03 00:50:00|6353.1|6343.1|6357.6|6347.6|6358.1|6348.1|6353.1|6343.1|37
1596416100000|2020-08-03 00:55:00|6357.1|6347.1|6358.9|6348.9|6361.9|6351.9|6357.1|6347.1|76
1596416400000|2020-08-03 01:00:00|6359.1|6349.1|6325.4|6315.4|6371.1|6361.1|6307.4|6297.4|578
1596416700000|2020-08-03 01:05:00|6324.6|6314.6|6336.1|6326.1|6341.6|6331.6|6310.4|6300.4|492
1596417000000|2020-08-03 01:10:00|6336|6326|6354.4|6344.4|6354.4|6344.4|6334.4|6324.4|312
1596417300000|2020-08-03 01:15:00|6354.6|6344.6|6345.4|6335.4|6357.6|6347.6|6343.8|6333.8|255
1596417600000|2020-08-03 01:20:00|6345.1|6335.1|6337.3|6327.3|6345.9|6335.9|6334.9|6324.9|189
1596417900000|2020-08-03 01:25:00|6337.4|6327.4|6347.5|6337.5|6352.4|6342.4|6337.4|6327.4|155
1596418200000|2020-08-03 01:30:00|6347.4|6337.4|6353.1|6343.1|6353.3|6343.3|6344.1|6334.1|248
1596418500000|2020-08-03 01:35:00|6352.6|6342.6|6358.1|6348.1|6359.3|6349.3|6347.3|6337.3|297
1596418800000|2020-08-03 01:40:00|6357.9|6347.9|6363.1|6353.1|6364.5|6354.5|6357.1|6347.1|276
1596419100000|2020-08-03 01:45:00|6363.6|6353.6|6358.1|6348.1|6368.4|6358.4|6358.1|6348.1|201
1596419400000|2020-08-03 01:50:00|6358.3|6348.3|6360.6|6350.6|6362.1|6352.1|6356.4|6346.4|125
1596419700000|2020-08-03 01:55:00|6360.5|6350.5|6368.1|6358.1|6368.1|6358.1|6359.1|6349.1|92
1596420000000|2020-08-03 02:00:00|6367.9|6357.9|6365.1|6355.1|6367.9|6357.9|6359.9|6349.9|135
1596420300000|2020-08-03 02:05:00|6364.9|6354.9|6367.6|6357.6|6373.9|6363.9|6363.6|6353.6|151
1596420600000|2020-08-03 02:10:00|6366.9|6356.9|6367.4|6357.4|6367.6|6357.6|6363.9|6353.9|77
1596420900000|2020-08-03 02:15:00|6367.6|6357.6|6366.3|6356.3|6368.4|6358.4|6363.9|6353.9|55
1596421200000|2020-08-03 02:20:00|6366.5|6356.5|6365.1|6355.1|6367.9|6357.9|6362.1|6352.1|48
1596421500000|2020-08-03 02:25:00|6364.9|6354.9|6363.6|6353.6|6365.4|6355.4|6362.8|6352.8|63
1596421800000|2020-08-03 02:30:00|6363.4|6353.4|6372.8|6362.8|6374.1|6364.1|6361.9|6351.9|162
1596422100000|2020-08-03 02:35:00|6372.9|6362.9|6376.9|6366.9|6379.4|6369.4|6372.9|6362.9|132
1596422400000|2020-08-03 02:40:00|6377|6367|6374|6364|6378.4|6368.4|6373.6|6363.6|62
1596422700000|2020-08-03 02:45:00|6373.6|6363.6|6381.9|6371.9|6383.9|6373.9|6371.6|6361.6|111
1596423000000|2020-08-03 02:50:00|6381.4|6371.4|6383.1|6373.1|6384.9|6374.9|6378.9|6368.9|107
1596423300000|2020-08-03 02:55:00|6382.9|6372.9|6386.1|6376.1|6387.1|6377.1|6382.6|6372.6|91
1596423600000|2020-08-03 03:00:00|6386.3|6376.3|6386.1|6376.1|6388.1|6378.1|6382.9|6372.9|76
1596423900000|2020-08-03 03:05:00|6385.9|6375.9|6389.1|6379.1|6389.1|6379.1|6385.5|6375.5|65
1596424200000|2020-08-03 03:10:00|6389.4|6379.4|6387.1|6377.1|6389.6|6379.6|6384.9|6374.9|78
1596424500000|2020-08-03 03:15:00|6386.9|6376.9|6383.6|6373.6|6389.1|6379.1|6382.9|6372.9|164
1596424800000|2020-08-03 03:20:00|6383.4|6373.4|6381.4|6371.4|6383.4|6373.4|6379|6369|110
1596425100000|2020-08-03 03:25:00|6381.6|6371.6|6386.6|6376.6|6386.9|6376.9|6381.6|6371.6|74
1596425400000|2020-08-03 03:30:00|6386.9|6376.9|6384.1|6374.1|6386.9|6376.9|6383.1|6373.1|41
1596425700000|2020-08-03 03:35:00|6384.4|6374.4|6382.1|6372.1|6386.1|6376.1|6381.6|6371.6|76
1596426000000|2020-08-03 03:40:00|6381.9|6371.9|6382.6|6372.6|6382.6|6372.6|6381.4|6371.4|16
1596426300000|2020-08-03 03:45:00|6382.9|6372.9|6381.6|6371.6|6383.1|6373.1|6381.1|6371.1|35
1596426600000|2020-08-03 03:50:00|6381.4|6371.4|6382.6|6372.6|6383.9|6373.9|6381.3|6371.3|38
1596426900000|2020-08-03 03:55:00|6382.4|6372.4|6382.4|6372.4|6382.4|6372.4|6381.1|6371.1|11
1596427200000|2020-08-03 04:00:00|6382.1|6372.1|6381.6|6371.6|6382.4|6372.4|6380.8|6370.8|22
1596427500000|2020-08-03 04:05:00|6381.4|6371.4|6380.9|6370.9|6381.6|6371.6|6379.9|6369.9|31
1596427800000|2020-08-03 04:10:00|6380.6|6370.6|6380.6|6370.6|6381.4|6371.4|6380.6|6370.6|15
1596428100000|2020-08-03 04:15:00|6380.9|6370.9|6381.4|6371.4|6381.6|6371.6|6380.9|6370.9|18
1596428400000|2020-08-03 04:20:00|6381.1|6371.1|6381.9|6371.9|6381.9|6371.9|6380.9|6370.9|11
1596428700000|2020-08-03 04:25:00|6381.8|6371.8|6383.6|6373.6|6384.1|6374.1|6381.4|6371.4|22
1596429000000|2020-08-03 04:30:00|6383.4|6373.4|6382.6|6372.6|6384.1|6374.1|6381.4|6371.4|28
1596429300000|2020-08-03 04:35:00|6382.9|6372.9|6383.4|6373.4|6384.1|6374.1|6382.9|6372.9|7
1596429600000|2020-08-03 04:40:00|6383.6|6373.6|6382.6|6372.6|6384.4|6374.4|6380.9|6370.9|42
1596429900000|2020-08-03 04:45:00|6382.4|6372.4|6382.9|6372.9|6382.9|6372.9|6382.1|6372.1|12
1596430200000|2020-08-03 04:50:00|6382.6|6372.6|6382.9|6372.9|6382.9|6372.9|6381.9|6371.9|11
1596430500000|2020-08-03 04:55:00|6382.6|6372.6|6382.5|6372.5|6382.6|6372.6|6382.5|6372.5|2
1596430800000|2020-08-03 05:00:00|6382.4|6372.4|6381.1|6371.1|6382.4|6372.4|6379.6|6369.6|31
1596431100000|2020-08-03 05:05:00|6380.9|6370.9|6385.1|6375.1|6385.9|6375.9|6379.1|6369.1|40
1596431400000|2020-08-03 05:10:00|6384.9|6374.9|6385.1|6375.1|6385.8|6375.8|6383.1|6373.1|23
1596431700000|2020-08-03 05:15:00|6385|6375|6385.1|6375.1|6385.1|6375.1|6383.1|6373.1|12
1596432000000|2020-08-03 05:20:00|6384.9|6374.9|6384.1|6374.1|6384.9|6374.9|6381.6|6371.6|23
1596432300000|2020-08-03 05:25:00|6384.3|6374.3|6385.4|6375.4|6386.8|6376.8|6384.3|6374.3|19
1596432600000|2020-08-03 05:30:00|6385.9|6375.9|6392.9|6382.9|6393.6|6383.6|6384.6|6374.6|117
1596432900000|2020-08-03 05:35:00|6393.6|6383.6|6398.1|6388.1|6399.3|6389.3|6392.4|6382.4|96
1596433200000|2020-08-03 05:40:00|6398.4|6388.4|6399.1|6389.1|6399.1|6389.1|6395.3|6385.3|68
1596433500000|2020-08-03 05:45:00|6398.9|6388.9|6403.8|6393.8|6404.8|6394.8|6397.6|6387.6|103
1596433800000|2020-08-03 05:50:00|6403.6|6393.6|6405.1|6395.1|6407.4|6397.4|6402.1|6392.1|122
1596434100000|2020-08-03 05:55:00|6405.4|6395.4|6409.4|6399.4|6409.4|6399.4|6405.4|6395.4|49
1596434400000|2020-08-03 06:00:00|6409.9|6399.9|6400.4|6390.4|6412.4|6402.4|6400.1|6390.1|88
1596434700000|2020-08-03 06:05:00|6400.6|6390.6|6398.4|6388.4|6404.5|6394.5|6397.4|6387.4|92
1596435000000|2020-08-03 06:10:00|6398.3|6388.3|6402.4|6392.4|6402.4|6392.4|6397.1|6387.1|92
1596435300000|2020-08-03 06:15:00|6402.1|6392.1|6397.1|6387.1|6402.6|6392.6|6397.1|6387.1|90
1596435600000|2020-08-03 06:20:00|6397.4|6387.4|6395.1|6385.1|6398.6|6388.6|6388.5|6378.5|98
1596435900000|2020-08-03 06:25:00|6395.4|6385.4|6393.5|6383.5|6396.6|6386.6|6392.4|6382.4|84
1596436200000|2020-08-03 06:30:00|6393.4|6383.4|6389.8|6379.8|6396.6|6386.6|6387.1|6377.1|75
1596436500000|2020-08-03 06:35:00|6389.4|6379.4|6395.9|6385.9|6395.9|6385.9|6389.4|6379.4|62
1596436800000|2020-08-03 06:40:00|6396.1|6386.1|6393.3|6383.3|6398.6|6388.6|6392.6|6382.6|74
1596437100000|2020-08-03 06:45:00|6392.4|6382.4|6391.6|6381.6|6394.1|6384.1|6389.1|6379.1|95
1596437400000|2020-08-03 06:50:00|6391.4|6381.4|6389.4|6379.4|6392.6|6382.6|6388.4|6378.4|122
1596437700000|2020-08-03 06:55:00|6389.1|6379.1|6385.4|6375.4|6389.4|6379.4|6383.9|6373.9|135
1596438000000|2020-08-03 07:00:00|6388.1|6378.1|6382.6|6372.6|6391.4|6381.4|6380.4|6370.4|150
1596438300000|2020-08-03 07:05:00|6382.9|6372.9|6373.6|6363.6|6384.4|6374.4|6371.4|6361.4|158
1596438600000|2020-08-03 07:10:00|6373.9|6363.9|6378.1|6368.1|6380.6|6370.6|6371.4|6361.4|159
1596438900000|2020-08-03 07:15:00|6377.6|6367.6|6373.9|6363.9|6378.9|6368.9|6370.4|6360.4|126
1596439200000|2020-08-03 07:20:00|6374.6|6364.6|6378.1|6368.1|6379.1|6369.1|6373.1|6363.1|69
1596439500000|2020-08-03 07:25:00|6378.4|6368.4|6376.4|6366.4|6381.9|6371.9|6375.1|6365.1|111
1596439800000|2020-08-03 07:30:00|6376.1|6366.1|6370.1|6360.1|6376.1|6366.1|6365.9|6355.9|124
1596440100000|2020-08-03 07:35:00|6369.9|6359.9|6364.4|6354.4|6370.1|6360.1|6364.1|6354.1|90
1596440400000|2020-08-03 07:40:00|6364.6|6354.6|6371.6|6361.6|6372.4|6362.4|6364.4|6354.4|45
1596440700000|2020-08-03 07:45:00|6371.9|6361.9|6368.6|6358.6|6373.1|6363.1|6363.9|6353.9|136
1596441000000|2020-08-03 07:50:00|6368.4|6358.4|6379.6|6369.6|6380.6|6370.6|6367.4|6357.4|155
1596441300000|2020-08-03 07:55:00|6380.4|6370.4|6381.6|6371.6|6381.6|6371.6|6373.4|6363.4|133
1596441600000|2020-08-03 08:00:00|6381.4|6371.4|6387.6|6377.6|6387.9|6377.9|6378.6|6368.6|162
1596441900000|2020-08-03 08:05:00|6387.4|6377.4|6382.6|6372.6|6387.6|6377.6|6380.9|6370.9|142
1596442200000|2020-08-03 08:10:00|6382.9|6372.9|6374.9|6364.9|6383.4|6373.4|6373.9|6363.9|57
1596442500000|2020-08-03 08:15:00|6375.1|6365.1|6373.6|6363.6|6375.6|6365.6|6367.9|6357.9|78
1596442800000|2020-08-03 08:20:00|6373.9|6363.9|6376.6|6366.6|6379.4|6369.4|6373.6|6363.6|44
1596443100000|2020-08-03 08:25:00|6376.4|6366.4|6380.6|6370.6|6380.6|6370.6|6374.6|6364.6|44
1596443400000|2020-08-03 08:30:00|6380.4|6370.4|6385.1|6375.1|6385.9|6375.9|6379.4|6369.4|45
1596443700000|2020-08-03 08:35:00|6385.4|6375.4|6383.1|6373.1|6387.6|6377.6|6383.1|6373.1|36
1596444000000|2020-08-03 08:40:00|6382.9|6372.9|6387.1|6377.1|6387.1|6377.1|6382.6|6372.6|35
1596444300000|2020-08-03 08:45:00|6386.9|6376.9|6393.1|6383.1|6394.1|6384.1|6386.9|6376.9|40
1596444600000|2020-08-03 08:50:00|6392.4|6382.4|6396.1|6386.1|6401.6|6391.6|6392.4|6382.4|56
1596444900000|2020-08-03 08:55:00|6395.1|6385.1|6392.1|6382.1|6396.4|6386.4|6391.1|6381.1|42
1596445200000|2020-08-03 09:00:00|6391.9|6381.9|6390.4|6380.4|6393.6|6383.6|6388.9|6378.9|62
1596445500000|2020-08-03 09:05:00|6390.6|6380.6|6383.6|6373.6|6390.6|6380.6|6383.6|6373.6|53
1596445800000|2020-08-03 09:10:00|6383.9|6373.9|6382.4|6372.4|6383.9|6373.9|6379.4|6369.4|34
1596446100000|2020-08-03 09:15:00|6382.6|6372.6|6383.1|6373.1|6384.4|6374.4|6380.9|6370.9|41
1596446400000|2020-08-03 09:20:00|6382.6|6372.6|6385.1|6375.1|6386.1|6376.1|6380.9|6370.9|61
1596446700000|2020-08-03 09:25:00|6384.9|6374.9|6387.6|6377.6|6388.6|6378.6|6383.4|6373.4|68
1596447000000|2020-08-03 09:30:00|6387.9|6377.9|6386.1|6376.1|6389.1|6379.1|6383.6|6373.6|58
1596447300000|2020-08-03 09:35:00|6386.4|6376.4|6391.1|6381.1|6391.6|6381.6|6386.4|6376.4|39
1596447600000|2020-08-03 09:40:00|6391.4|6381.4|6390.9|6380.9|6392.4|6382.4|6387.9|6377.9|53
1596447900000|2020-08-03 09:45:00|6391.1|6381.1|6389.4|6379.4|6391.9|6381.9|6389.4|6379.4|19
1596448200000|2020-08-03 09:50:00|6389.1|6379.1|6388.6|6378.6|6391.1|6381.1|6388.4|6378.4|34
1596448500000|2020-08-03 09:55:00|6388.4|6378.4|6389.1|6379.1|6390.9|6380.9|6387.6|6377.6|50
1596448800000|2020-08-03 10:00:00|6389.4|6379.4|6387.9|6377.9|6389.4|6379.4|6387.1|6377.1|42
1596449100000|2020-08-03 10:05:00|6388.4|6378.4|6391.4|6381.4|6391.4|6381.4|6387.1|6377.1|49
1596449400000|2020-08-03 10:10:00|6391.6|6381.6|6400.6|6390.6|6401.6|6391.6|6391.6|6381.6|57
1596449700000|2020-08-03 10:15:00|6399.6|6389.6|6397.4|6387.4|6400.6|6390.6|6396.9|6386.9|46
1596450000000|2020-08-03 10:20:00|6397.6|6387.6|6410.6|6400.6|6412.4|6402.4|6397.6|6387.6|97
1596450300000|2020-08-03 10:25:00|6410.4|6400.4|6405.9|6395.9|6412.4|6402.4|6405.1|6395.1|99
1596450600000|2020-08-03 10:30:00|6406.1|6396.1|6412.1|6402.1|6415.1|6405.1|6406.1|6396.1|70
1596450900000|2020-08-03 10:35:00|6412.4|6402.4|6413.1|6403.1|6414.4|6404.4|6412.1|6402.1|52
1596451200000|2020-08-03 10:40:00|6412.9|6402.9|6422.6|6412.6|6424.9|6414.9|6412.9|6402.9|113
1596451500000|2020-08-03 10:45:00|6422.9|6412.9|6418.9|6408.9|6425.1|6415.1|6418.6|6408.6|98
1596451800000|2020-08-03 10:50:00|6418.6|6408.6|6419.9|6409.9|6421.9|6411.9|6418.4|6408.4|71
1596452100000|2020-08-03 10:55:00|6419.6|6409.6|6416.9|6406.9|6420.1|6410.1|6414.1|6404.1|75
1596452400000|2020-08-03 11:00:00|6417.1|6407.1|6421.9|6411.9|6426.1|6416.1|6417.1|6407.1|115
1596452700000|2020-08-03 11:05:00|6421.6|6411.6|6420.4|6410.4|6423.4|6413.4|6418.6|6408.6|55
1596453000000|2020-08-03 11:10:00|6420.1|6410.1|6427.1|6417.1|6431.9|6421.9|6420.1|6410.1|86
1596453300000|2020-08-03 11:15:00|6426.9|6416.9|6425.9|6415.9|6429.1|6419.1|6423.4|6413.4|51
1596453600000|2020-08-03 11:20:00|6426.1|6416.1|6435.6|6425.6|6437.6|6427.6|6425.9|6415.9|112
1596453900000|2020-08-03 11:25:00|6435.4|6425.4|6435.4|6425.4|6437.1|6427.1|6430.9|6420.9|109
1596454200000|2020-08-03 11:30:00|6435.9|6425.9|6436.9|6426.9|6443.6|6433.6|6435.9|6425.9|193
1596454500000|2020-08-03 11:35:00|6437.1|6427.1|6443.4|6433.4|6447.6|6437.6|6434.4|6424.4|123
1596454800000|2020-08-03 11:40:00|6443.1|6433.1|6453.6|6443.6|6454.4|6444.4|6442.9|6432.9|85
1596455100000|2020-08-03 11:45:00|6453.9|6443.9|6449.6|6439.6|6454.4|6444.4|6445.9|6435.9|133
1596455400000|2020-08-03 11:50:00|6449.4|6439.4|6449.1|6439.1|6453.1|6443.1|6448.6|6438.6|129
1596455700000|2020-08-03 11:55:00|6449.4|6439.4|6454.4|6444.4|6454.6|6444.6|6449.4|6439.4|86
1596456000000|2020-08-03 12:00:00|6454.6|6444.6|6458.9|6448.9|6463.4|6453.4|6454.4|6444.4|121
1596456300000|2020-08-03 12:05:00|6458.4|6448.4|6461.9|6451.9|6463.6|6453.6|6458.4|6448.4|79
1596456600000|2020-08-03 12:10:00|6461.6|6451.6|6447.6|6437.6|6461.6|6451.6|6447.6|6437.6|154
1596456900000|2020-08-03 12:15:00|6448.1|6438.1|6446.1|6436.1|6448.9|6438.9|6443.1|6433.1|87
1596457200000|2020-08-03 12:20:00|6446.6|6436.6|6448.6|6438.6|6452.1|6442.1|6445.9|6435.9|94
1596457500000|2020-08-03 12:25:00|6448.9|6438.9|6456.6|6446.6|6457.1|6447.1|6448.9|6438.9|116
1596457800000|2020-08-03 12:30:00|6456.9|6446.9|6451.6|6441.6|6458.4|6448.4|6450.6|6440.6|110
1596458100000|2020-08-03 12:35:00|6451.4|6441.4|6458.4|6448.4|6459.9|6449.9|6450.4|6440.4|126
1596458400000|2020-08-03 12:40:00|6458.1|6448.1|6458.9|6448.9|6459.6|6449.6|6452.4|6442.4|109
1596458700000|2020-08-03 12:45:00|6459.1|6449.1|6461.6|6451.6|6463.6|6453.6|6458.9|6448.9|124
1596459000000|2020-08-03 12:50:00|6461.9|6451.9|6460.4|6450.4|6462.4|6452.4|6460.1|6450.1|85
1596459300000|2020-08-03 12:55:00|6460.6|6450.6|6454.1|6444.1|6463.6|6453.6|6454.1|6444.1|134
1596459600000|2020-08-03 13:00:00|6454.4|6444.4|6478.4|6468.4|6482.6|6472.6|6451.9|6441.9|495
1596459900000|2020-08-03 13:05:00|6478.6|6468.6|6488.1|6478.1|6488.1|6478.1|6476.4|6466.4|278
1596460200000|2020-08-03 13:10:00|6488.4|6478.4|6479.4|6469.4|6489.1|6479.1|6474.1|6464.1|244
1596460500000|2020-08-03 13:15:00|6479.6|6469.6|6473.6|6463.6|6484.6|6474.6|6468.4|6458.4|248
1596460800000|2020-08-03 13:20:00|6473.4|6463.4|6466.6|6456.6|6473.6|6463.6|6461.4|6451.4|201
1596461100000|2020-08-03 13:25:00|6466.4|6456.4|6469.6|6459.6|6472.1|6462.1|6466.4|6456.4|129
1596461400000|2020-08-03 13:30:00|6470.1|6460.1|6463.1|6453.1|6475.9|6465.9|6461.9|6451.9|192
1596461700000|2020-08-03 13:35:00|6462.9|6452.9|6464.4|6454.4|6466.6|6456.6|6460.1|6450.1|146
1596462000000|2020-08-03 13:40:00|6464.6|6454.6|6468.1|6458.1|6468.9|6458.9|6462.9|6452.9|130
1596462300000|2020-08-03 13:45:00|6468.4|6458.4|6471.1|6461.1|6473.9|6463.9|6467.9|6457.9|138
1596462600000|2020-08-03 13:50:00|6469.6|6459.6|6460.4|6450.4|6469.6|6459.6|6460.1|6450.1|138
1596462900000|2020-08-03 13:55:00|6460.9|6450.9|6470.9|6460.9|6471.6|6461.6|6459.1|6449.1|123
1596463200000|2020-08-03 14:00:00|6471.1|6461.1|6477.9|6467.9|6479.1|6469.1|6470.9|6460.9|155
1596463500000|2020-08-03 14:05:00|6477.6|6467.6|6483.1|6473.1|6484.6|6474.6|6476.9|6466.9|152
1596463800000|2020-08-03 14:10:00|6484.1|6474.1|6476.6|6466.6|6485.6|6475.6|6475.9|6465.9|109
1596464100000|2020-08-03 14:15:00|6476.9|6466.9|6468.9|6458.9|6478.6|6468.6|6468.9|6458.9|120
1596464400000|2020-08-03 14:20:00|6469.1|6459.1|6476.4|6466.4|6476.4|6466.4|6467.6|6457.6|145
1596464700000|2020-08-03 14:25:00|6476.6|6466.6|6483.4|6473.4|6483.6|6473.6|6476.4|6466.4|74
1596465000000|2020-08-03 14:30:00|6483.6|6473.6|6489.6|6479.6|6492.9|6482.9|6483.6|6473.6|185
1596465300000|2020-08-03 14:35:00|6489.4|6479.4|6488.6|6478.6|6493.9|6483.9|6487.1|6477.1|191
1596465600000|2020-08-03 14:40:00|6488.4|6478.4|6486.9|6476.9|6488.6|6478.6|6482.4|6472.4|111
1596465900000|2020-08-03 14:45:00|6487.1|6477.1|6490.9|6480.9|6490.9|6480.9|6486.1|6476.1|134
1596466200000|2020-08-03 14:50:00|6491.1|6481.1|6488.6|6478.6|6494.9|6484.9|6485.4|6475.4|138
1596466500000|2020-08-03 14:55:00|6488.9|6478.9|6493.9|6483.9|6494.9|6484.9|6488.4|6478.4|119
1596466800000|2020-08-03 15:00:00|6493.6|6483.6|6498.6|6488.6|6503.4|6493.4|6491.4|6481.4|158
1596467100000|2020-08-03 15:05:00|6499.4|6489.4|6504.9|6494.9|6504.9|6494.9|6495.9|6485.9|210
1596467400000|2020-08-03 15:10:00|6504.6|6494.6|6502.9|6492.9|6504.9|6494.9|6499.6|6489.6|152
1596467700000|2020-08-03 15:15:00|6503.1|6493.1|6503.6|6493.6|6504.6|6494.6|6500.6|6490.6|120
1596468000000|2020-08-03 15:20:00|6503.9|6493.9|6508.1|6498.1|6508.6|6498.6|6502.1|6492.1|72
1596468300000|2020-08-03 15:25:00|6507.9|6497.9|6507.4|6497.4|6509.1|6499.1|6505.6|6495.6|104
1596468600000|2020-08-03 15:30:00|6507.6|6497.6|6500.6|6490.6|6509.6|6499.6|6500.1|6490.1|111
1596468900000|2020-08-03 15:35:00|6500.4|6490.4|6494.4|6484.4|6500.6|6490.6|6493.1|6483.1|113
1596469200000|2020-08-03 15:40:00|6494.1|6484.1|6495.9|6485.9|6495.9|6485.9|6489.4|6479.4|142
1596469500000|2020-08-03 15:45:00|6495.6|6485.6|6497.4|6487.4|6497.6|6487.6|6492.9|6482.9|119
1596469800000|2020-08-03 15:50:00|6496.6|6486.6|6485.9|6475.9|6496.6|6486.6|6485.9|6475.9|125
1596470100000|2020-08-03 15:55:00|6486.1|6476.1|6484.9|6474.9|6488.6|6478.6|6483.9|6473.9|97
1596470400000|2020-08-03 16:00:00|6485.1|6475.1|6491.4|6481.4|6492.6|6482.6|6485.1|6475.1|96
1596470700000|2020-08-03 16:05:00|6491.1|6481.1|6487.1|6477.1|6494.4|6484.4|6486.1|6476.1|107
1596471000000|2020-08-03 16:10:00|6487.4|6477.4|6483.4|6473.4|6488.1|6478.1|6481.4|6471.4|74
1596471300000|2020-08-03 16:15:00|6483.6|6473.6|6482.1|6472.1|6485.1|6475.1|6481.9|6471.9|57
1596471600000|2020-08-03 16:20:00|6482.4|6472.4|6482.4|6472.4|6484.6|6474.6|6477.9|6467.9|73
1596471900000|2020-08-03 16:25:00|6482.6|6472.6|6483.9|6473.9|6484.1|6474.1|6480.6|6470.6|63
1596472200000|2020-08-03 16:30:00|6483.6|6473.6|6483.4|6473.4|6485.1|6475.1|6482.4|6472.4|96
1596472500000|2020-08-03 16:35:00|6482.6|6472.6|6482.4|6472.4|6483.9|6473.9|6481.4|6471.4|65
1596472800000|2020-08-03 16:40:00|6482.6|6472.6|6481.4|6471.4|6482.6|6472.6|6480.9|6470.9|116
1596473100000|2020-08-03 16:45:00|6481.6|6471.6|6479.6|6469.6|6482.4|6472.4|6476.6|6466.6|81
1596473400000|2020-08-03 16:50:00|6479.4|6469.4|6478.6|6468.6|6479.4|6469.4|6475.9|6465.9|83
1596473700000|2020-08-03 16:55:00|6478.9|6468.9|6485.8|6475.8|6486.5|6476.5|6477.8|6467.8|123
1596499200000|2020-08-04 00:00:00|6495.8|6485.8|6491.6|6481.6|6496.1|6486.1|6491.6|6481.6|12
1596499500000|2020-08-04 00:05:00|6491.4|6481.4|6490.1|6480.1|6491.6|6481.6|6490|6480|18
1596499800000|2020-08-04 00:10:00|6490.3|6480.3|6488.4|6478.4|6490.3|6480.3|6487.9|6477.9|21
1596500100000|2020-08-04 00:15:00|6488.1|6478.1|6491.6|6481.6|6491.6|6481.6|6488.1|6478.1|34
1596500400000|2020-08-04 00:20:00|6491.4|6481.4|6491|6481|6491.4|6481.4|6490.5|6480.5|24
1596500700000|2020-08-04 00:25:00|6491.1|6481.1|6492.6|6482.6|6493.4|6483.4|6491.1|6481.1|17
1596501000000|2020-08-04 00:30:00|6492.4|6482.4|6493.4|6483.4|6493.6|6483.6|6492.1|6482.1|13
1596501300000|2020-08-04 00:35:00|6493.6|6483.6|6489.4|6479.4|6494.4|6484.4|6489.1|6479.1|30
1596501600000|2020-08-04 00:40:00|6489.6|6479.6|6487.4|6477.4|6489.6|6479.6|6487.4|6477.4|23
1596501900000|2020-08-04 00:45:00|6487.1|6477.1|6487.6|6477.6|6488.4|6478.4|6486.4|6476.4|19
1596502200000|2020-08-04 00:50:00|6487.9|6477.9|6487.1|6477.1|6488.6|6478.6|6487.1|6477.1|25
1596502500000|2020-08-04 00:55:00|6487.4|6477.4|6484.1|6474.1|6487.9|6477.9|6483.4|6473.4|26
1596502800000|2020-08-04 01:00:00|6484.4|6474.4|6489.6|6479.6|6491.4|6481.4|6484.4|6474.4|152
1596503100000|2020-08-04 01:05:00|6489.9|6479.9|6487.9|6477.9|6496.4|6486.4|6487.6|6477.6|104
1596503400000|2020-08-04 01:10:00|6488.1|6478.1|6486.1|6476.1|6490.6|6480.6|6481.6|6471.6|133
1596503700000|2020-08-04 01:15:00|6486.4|6476.4|6482.1|6472.1|6487.1|6477.1|6480.9|6470.9|98
1596504000000|2020-08-04 01:20:00|6482.4|6472.4|6482.4|6472.4|6484.9|6474.9|6476.4|6466.4|145
1596504300000|2020-08-04 01:25:00|6482.6|6472.6|6479.6|6469.6|6482.9|6472.9|6478.1|6468.1|101
1596504600000|2020-08-04 01:30:00|6480.1|6470.1|6478.1|6468.1|6481.4|6471.4|6475.5|6465.5|144
1596504900000|2020-08-04 01:35:00|6477.9|6467.9|6479.6|6469.6|6479.6|6469.6|6476.1|6466.1|115
1596505200000|2020-08-04 01:40:00|6479.4|6469.4|6478.6|6468.6|6480.6|6470.6|6478.1|6468.1|29
1596505500000|2020-08-04 01:45:00|6478.4|6468.4|6484.5|6474.5|6484.5|6474.5|6477|6467|56
1596505800000|2020-08-04 01:50:00|6484.4|6474.4|6482.1|6472.1|6484.4|6474.4|6480.8|6470.8|61
1596506100000|2020-08-04 01:55:00|6481.9|6471.9|6478.9|6468.9|6482.1|6472.1|6478.6|6468.6|73
1596506400000|2020-08-04 02:00:00|6479.1|6469.1|6478.1|6468.1|6483.4|6473.4|6476.4|6466.4|101
1596506700000|2020-08-04 02:05:00|6478.4|6468.4|6477.9|6467.9|6478.6|6468.6|6475.6|6465.6|51
1596507000000|2020-08-04 02:10:00|6478.1|6468.1|6480.9|6470.9|6480.9|6470.9|6478.1|6468.1|43
1596507300000|2020-08-04 02:15:00|6481.4|6471.4|6479.1|6469.1|6482.1|6472.1|6479.1|6469.1|26
1596507600000|2020-08-04 02:20:00|6479|6469|6474.1|6464.1|6479|6469|6473.4|6463.4|23
1596507900000|2020-08-04 02:25:00|6473.8|6463.8|6475.6|6465.6|6476.1|6466.1|6473.5|6463.5|42
1596508200000|2020-08-04 02:30:00|6475.9|6465.9|6470.6|6460.6|6477.1|6467.1|6470.4|6460.4|62
1596508500000|2020-08-04 02:35:00|6470.4|6460.4|6470.6|6460.6|6471.4|6461.4|6469.4|6459.4|65
1596508800000|2020-08-04 02:40:00|6470.9|6460.9|6473.1|6463.1|6474.4|6464.4|6470.9|6460.9|55
1596509100000|2020-08-04 02:45:00|6473|6463|6466.1|6456.1|6473|6463|6462.4|6452.4|114
1596509400000|2020-08-04 02:50:00|6465.9|6455.9|6470.6|6460.6|6470.6|6460.6|6464.1|6454.1|84
1596509700000|2020-08-04 02:55:00|6471.1|6461.1|6471.6|6461.6|6472.4|6462.4|6469.4|6459.4|76
1596510000000|2020-08-04 03:00:00|6471.4|6461.4|6463.6|6453.6|6472.1|6462.1|6463.6|6453.6|123
1596510300000|2020-08-04 03:05:00|6463.9|6453.9|6466.9|6456.9|6467.4|6457.4|6462.4|6452.4|91
1596510600000|2020-08-04 03:10:00|6467.1|6457.1|6467.1|6457.1|6468.4|6458.4|6466.6|6456.6|62
1596510900000|2020-08-04 03:15:00|6466.9|6456.9|6461.1|6451.1|6467.1|6457.1|6461.1|6451.1|92
1596511200000|2020-08-04 03:20:00|6461.4|6451.4|6461.6|6451.6|6464|6454|6461.3|6451.3|64
1596511500000|2020-08-04 03:25:00|6461.9|6451.9|6459.6|6449.6|6462.9|6452.9|6459|6449|107
1596511800000|2020-08-04 03:30:00|6459.4|6449.4|6460.4|6450.4|6461.5|6451.5|6459|6449|37
1596512100000|2020-08-04 03:35:00|6460.6|6450.6|6463.4|6453.4|6463.4|6453.4|6460.5|6450.5|33
1596512400000|2020-08-04 03:40:00|6463.6|6453.6|6462.4|6452.4|6464.4|6454.4|6462.1|6452.1|27
1596512700000|2020-08-04 03:45:00|6462.1|6452.1|6462.4|6452.4|6462.4|6452.4|6462.1|6452.1|2
1596513000000|2020-08-04 03:50:00|6462.1|6452.1|6460.9|6450.9|6462.1|6452.1|6460.4|6450.4|10
1596513300000|2020-08-04 03:55:00|6461.1|6451.1|6459.6|6449.6|6461.6|6451.6|6459.4|6449.4|15
1596513600000|2020-08-04 04:00:00|6459.4|6449.4|6457.6|6447.6|6459.4|6449.4|6457.4|6447.4|31
1596513900000|2020-08-04 04:05:00|6457.9|6447.9|6457.6|6447.6|6458.8|6448.8|6456.9|6446.9|25
1596514200000|2020-08-04 04:10:00|6457.9|6447.9|6458.9|6448.9|6458.9|6448.9|6457.9|6447.9|7
1596514500000|2020-08-04 04:15:00|6459.1|6449.1|6459.6|6449.6|6459.9|6449.9|6459.1|6449.1|12
1596514800000|2020-08-04 04:20:00|6459.9|6449.9|6460.9|6450.9|6461.6|6451.6|6459.6|6449.6|20
1596515100000|2020-08-04 04:25:00|6461.1|6451.1|6459.4|6449.4|6461.9|6451.9|6459.4|6449.4|17
1596515400000|2020-08-04 04:30:00|6459.6|6449.6|6462.4|6452.4|6462.6|6452.6|6459.4|6449.4|40
1596515700000|2020-08-04 04:35:00|6461.9|6451.9|6462.9|6452.9|6463.3|6453.3|6461.9|6451.9|18
1596516000000|2020-08-04 04:40:00|6463.1|6453.1|6463.1|6453.1|6464.4|6454.4|6462.9|6452.9|16
1596516300000|2020-08-04 04:45:00|6463.4|6453.4|6463.1|6453.1|6464.9|6454.9|6462.6|6452.6|16
1596516600000|2020-08-04 04:50:00|6462.9|6452.9|6462.9|6452.9|6463.1|6453.1|6461.9|6451.9|15
1596516900000|2020-08-04 04:55:00|6463.1|6453.1|6465.6|6455.6|6465.6|6455.6|6463.1|6453.1|35
1596517200000|2020-08-04 05:00:00|6465.4|6455.4|6464.4|6454.4|6465.9|6455.9|6462.9|6452.9|28
1596517500000|2020-08-04 05:05:00|6464.1|6454.1|6466.4|6456.4|6468.1|6458.1|6463.9|6453.9|30
1596517800000|2020-08-04 05:10:00|6465.9|6455.9|6464.4|6454.4|6465.9|6455.9|6464.1|6454.1|41
1596518100000|2020-08-04 05:15:00|6464.1|6454.1|6465.5|6455.5|6465.5|6455.5|6462.9|6452.9|21
1596518400000|2020-08-04 05:20:00|6465.6|6455.6|6465.6|6455.6|6466.1|6456.1|6464.1|6454.1|28
1596518700000|2020-08-04 05:25:00|6465.9|6455.9|6465.9|6455.9|6465.9|6455.9|6464.6|6454.6|27
1596519000000|2020-08-04 05:30:00|6465.6|6455.6|6462.1|6452.1|6465.6|6455.6|6458.4|6448.4|107
1596519300000|2020-08-04 05:35:00|6461.6|6451.6|6467|6457|6467.4|6457.4|6460.1|6450.1|76
1596519600000|2020-08-04 05:40:00|6466.9|6456.9|6467.4|6457.4|6470.4|6460.4|6466.1|6456.1|84
1596519900000|2020-08-04 05:45:00|6467.1|6457.1|6472.6|6462.6|6474.6|6464.6|6466.9|6456.9|110
1596520200000|2020-08-04 05:50:00|6473|6463|6471.3|6461.3|6477.9|6467.9|6469.9|6459.9|157
1596520500000|2020-08-04 05:55:00|6471.5|6461.5|6467.9|6457.9|6473.9|6463.9|6466.9|6456.9|124
1596520800000|2020-08-04 06:00:00|6468.1|6458.1|6467.8|6457.8|6470.6|6460.6|6466.1|6456.1|77
1596521100000|2020-08-04 06:05:00|6468.6|6458.6|6466.9|6456.9|6468.9|6458.9|6463.1|6453.1|121
1596521400000|2020-08-04 06:10:00|6467.1|6457.1|6470.5|6460.5|6471.1|6461.1|6463.6|6453.6|77
1596521700000|2020-08-04 06:15:00|6470.6|6460.6|6470.6|6460.6|6471.4|6461.4|6466.5|6456.5|131
1596522000000|2020-08-04 06:20:00|6470.4|6460.4|6468.6|6458.6|6471.6|6461.6|6467.9|6457.9|93
1596522300000|2020-08-04 06:25:00|6468.4|6458.4|6468.6|6458.6|6468.9|6458.9|6462.8|6452.8|158
1596522600000|2020-08-04 06:30:00|6468.9|6458.9|6460.1|6450.1|6468.9|6458.9|6456.9|6446.9|186
1596522900000|2020-08-04 06:35:00|6459.9|6449.9|6465.4|6455.4|6467|6457|6459.6|6449.6|133
1596523200000|2020-08-04 06:40:00|6465.6|6455.6|6458.1|6448.1|6465.9|6455.9|6457.6|6447.6|118
1596523500000|2020-08-04 06:45:00|6457.9|6447.9|6451.4|6441.4|6458.1|6448.1|6447.6|6437.6|207
1596523800000|2020-08-04 06:50:00|6451.1|6441.1|6455.9|6445.9|6456.6|6446.6|6450.6|6440.6|88
1596524100000|2020-08-04 06:55:00|6456.1|6446.1|6458.1|6448.1|6458.9|6448.9|6455.1|6445.1|67
1596524400000|2020-08-04 07:00:00|6457.9|6447.9|6460.1|6450.1|6464.1|6454.1|6450.4|6440.4|219
1596524700000|2020-08-04 07:05:00|6460.4|6450.4|6455.1|6445.1|6460.6|6450.6|6446.6|6436.6|274
1596525000000|2020-08-04 07:10:00|6454.9|6444.9|6458.6|6448.6|6459.4|6449.4|6452.6|6442.6|206
1596525300000|2020-08-04 07:15:00|6458.4|6448.4|6462.1|6452.1|6463.9|6453.9|6449.6|6439.6|217
1596525600000|2020-08-04 07:20:00|6462.4|6452.4|6460.4|6450.4|6462.6|6452.6|6458.1|6448.1|124
1596525900000|2020-08-04 07:25:00|6459.9|6449.9|6463.6|6453.6|6463.9|6453.9|6457.9|6447.9|130
1596526200000|2020-08-04 07:30:00|6463.1|6453.1|6472.9|6462.9|6472.9|6462.9|6462.6|6452.6|78
1596526500000|2020-08-04 07:35:00|6472.6|6462.6|6471.1|6461.1|6473.1|6463.1|6467.6|6457.6|66
1596526800000|2020-08-04 07:40:00|6471.6|6461.6|6468.1|6458.1|6473.1|6463.1|6467.6|6457.6|91
1596527100000|2020-08-04 07:45:00|6467.9|6457.9|6466.9|6456.9|6469.1|6459.1|6465.6|6455.6|112
1596527400000|2020-08-04 07:50:00|6466.6|6456.6|6466.4|6456.4|6468.9|6458.9|6463.9|6453.9|229
1596527700000|2020-08-04 07:55:00|6466.6|6456.6|6465.9|6455.9|6470.4|6460.4|6463.9|6453.9|204
1596528000000|2020-08-04 08:00:00|6465.6|6455.6|6448.1|6438.1|6465.6|6455.6|6448.1|6438.1|237
1596528300000|2020-08-04 08:05:00|6447.4|6437.4|6441.1|6431.1|6447.4|6437.4|6437.4|6427.4|174
1596528600000|2020-08-04 08:10:00|6440.6|6430.6|6436.9|6426.9|6442.9|6432.9|6434.1|6424.1|122
1596528900000|2020-08-04 08:15:00|6436.6|6426.6|6434.4|6424.4|6440.4|6430.4|6433.9|6423.9|100
1596529200000|2020-08-04 08:20:00|6434.1|6424.1|6434.6|6424.6|6435.1|6425.1|6430.4|6420.4|106
1596529500000|2020-08-04 08:25:00|6434.1|6424.1|6439.9|6429.9|6441.4|6431.4|6433.1|6423.1|96
1596529800000|2020-08-04 08:30:00|6439.6|6429.6|6441.1|6431.1|6441.9|6431.9|6438.6|6428.6|81
1596530100000|2020-08-04 08:35:00|6440.9|6430.9|6439.4|6429.4|6440.9|6430.9|6438.1|6428.1|67
1596530400000|2020-08-04 08:40:00|6439.1|6429.1|6445.9|6435.9|6446.6|6436.6|6438.9|6428.9|105
1596530700000|2020-08-04 08:45:00|6445.6|6435.6|6442.9|6432.9|6447.1|6437.1|6442.6|6432.6|65
1596531000000|2020-08-04 08:50:00|6442.6|6432.6|6446.9|6436.9|6446.9|6436.9|6441.9|6431.9|50
1596531300000|2020-08-04 08:55:00|6447.4|6437.4|6452.9|6442.9|6453.9|6443.9|6446.9|6436.9|70
1596531600000|2020-08-04 09:00:00|6451.9|6441.9|6451.4|6441.4|6452.9|6442.9|6451.4|6441.4|38
1596531900000|2020-08-04 09:05:00|6451.9|6441.9|6453.4|6443.4|6454.1|6444.1|6451.6|6441.6|42
1596532200000|2020-08-04 09:10:00|6453.1|6443.1|6454.4|6444.4|6454.4|6444.4|6452.6|6442.6|28
1596532500000|2020-08-04 09:15:00|6454.1|6444.1|6452.4|6442.4|6454.1|6444.1|6452.1|6442.1|35
1596532800000|2020-08-04 09:20:00|6452.1|6442.1|6452.1|6442.1|6454.4|6444.4|6452.1|6442.1|31
1596533100000|2020-08-04 09:25:00|6451.9|6441.9|6452.1|6442.1|6452.4|6442.4|6451.4|6441.4|26
1596533400000|2020-08-04 09:30:00|6451.9|6441.9|6454.6|6444.6|6455.9|6445.9|6450.4|6440.4|39
1596533700000|2020-08-04 09:35:00|6454.4|6444.4|6446.1|6436.1|6454.6|6444.6|6446.1|6436.1|43
1596534000000|2020-08-04 09:40:00|6445.9|6435.9|6445.6|6435.6|6446.6|6436.6|6443.9|6433.9|38
1596534300000|2020-08-04 09:45:00|6446.1|6436.1|6450.4|6440.4|6450.4|6440.4|6446.1|6436.1|48
1596534600000|2020-08-04 09:50:00|6450.6|6440.6|6448.9|6438.9|6451.9|6441.9|6448.6|6438.6|41
1596534900000|2020-08-04 09:55:00|6449.1|6439.1|6446.6|6436.6|6449.1|6439.1|6445.6|6435.6|32
1596535200000|2020-08-04 10:00:00|6446.9|6436.9|6445.9|6435.9|6448.9|6438.9|6445.1|6435.1|49
1596535500000|2020-08-04 10:05:00|6445.6|6435.6|6445.4|6435.4|6447.9|6437.9|6445.4|6435.4|24
1596535800000|2020-08-04 10:10:00|6445.6|6435.6|6445.4|6435.4|6445.6|6435.6|6444.9|6434.9|13
1596536100000|2020-08-04 10:15:00|6445.6|6435.6|6451.1|6441.1|6451.1|6441.1|6444.9|6434.9|29
1596536400000|2020-08-04 10:20:00|6451.4|6441.4|6449.4|6439.4|6451.6|6441.6|6449.4|6439.4|44
1596536700000|2020-08-04 10:25:00|6449.1|6439.1|6445.6|6435.6|6449.6|6439.6|6445.6|6435.6|36
1596537000000|2020-08-04 10:30:00|6445.4|6435.4|6447.4|6437.4|6448.9|6438.9|6444.1|6434.1|32
1596537300000|2020-08-04 10:35:00|6447.6|6437.6|6445.9|6435.9|6448.6|6438.6|6443.9|6433.9|31
1596537600000|2020-08-04 10:40:00|6446.1|6436.1|6448.4|6438.4|6448.6|6438.6|6445.9|6435.9|40
1596537900000|2020-08-04 10:45:00|6448.6|6438.6|6451.4|6441.4|6451.4|6441.4|6448.6|6438.6|52
1596538200000|2020-08-04 10:50:00|6450.9|6440.9|6449.4|6439.4|6451.1|6441.1|6448.1|6438.1|58
1596538500000|2020-08-04 10:55:00|6449.1|6439.1|6449.1|6439.1|6451.6|6441.6|6448.4|6438.4|39
1596538800000|2020-08-04 11:00:00|6449.4|6439.4|6450.1|6440.1|6451.4|6441.4|6448.4|6438.4|78
1596539100000|2020-08-04 11:05:00|6449.9|6439.9|6448.6|6438.6|6449.9|6439.9|6447.9|6437.9|38
1596539400000|2020-08-04 11:10:00|6448.1|6438.1|6445.6|6435.6|6448.6|6438.6|6445.1|6435.1|30
1596539700000|2020-08-04 11:15:00|6445.4|6435.4|6437.9|6427.9|6445.4|6435.4|6433.1|6423.1|112
1596540000000|2020-08-04 11:20:00|6437.6|6427.6|6442.1|6432.1|6442.9|6432.9|6437.1|6427.1|78
1596540300000|2020-08-04 11:25:00|6442.6|6432.6|6441.9|6431.9|6442.6|6432.6|6438.4|6428.4|63
1596540600000|2020-08-04 11:30:00|6442.1|6432.1|6445.1|6435.1|6445.4|6435.4|6436.9|6426.9|142
1596540900000|2020-08-04 11:35:00|6445.4|6435.4|6449.9|6439.9|6449.9|6439.9|6441.9|6431.9|110
1596541200000|2020-08-04 11:40:00|6449.6|6439.6|6446.9|6436.9|6449.6|6439.6|6443.1|6433.1|72
1596541500000|2020-08-04 11:45:00|6446.4|6436.4|6447.6|6437.6|6449.6|6439.6|6444.6|6434.6|69
1596541800000|2020-08-04 11:50:00|6447.4|6437.4|6447.6|6437.6|6448.6|6438.6|6441.6|6431.6|110
1596542100000|2020-08-04 11:55:00|6447.4|6437.4|6449.6|6439.6|6451.4|6441.4|6447.4|6437.4|72
1596542400000|2020-08-04 12:00:00|6449.4|6439.4|6444.9|6434.9|6451.9|6441.9|6444.1|6434.1|112
1596542700000|2020-08-04 12:05:00|6445.1|6435.1|6446.6|6436.6|6446.6|6436.6|6442.9|6432.9|63
1596543000000|2020-08-04 12:10:00|6446.4|6436.4|6438.4|6428.4|6447.1|6437.1|6437.6|6427.6|126
1596543300000|2020-08-04 12:15:00|6438.1|6428.1|6441.4|6431.4|6443.1|6433.1|6433.4|6423.4|101
1596543600000|2020-08-04 12:20:00|6441.1|6431.1|6435.1|6425.1|6441.4|6431.4|6434.4|6424.4|102
1596543900000|2020-08-04 12:25:00|6435.4|6425.4|6430.4|6420.4|6436.9|6426.9|6428.4|6418.4|151
1596544200000|2020-08-04 12:30:00|6430.6|6420.6|6430.4|6420.4|6430.9|6420.9|6427.6|6417.6|130
1596544500000|2020-08-04 12:35:00|6430.6|6420.6|6430.9|6420.9|6430.9|6420.9|6425.4|6415.4|117
1596544800000|2020-08-04 12:40:00|6430.1|6420.1|6433.4|6423.4|6433.6|6423.6|6423.6|6413.6|189
1596545100000|2020-08-04 12:45:00|6433.6|6423.6|6432.1|6422.1|6436.4|6426.4|6429.9|6419.9|106
1596545400000|2020-08-04 12:50:00|6432.4|6422.4|6430.6|6420.6|6434.4|6424.4|6426.6|6416.6|126
1596545700000|2020-08-04 12:55:00|6430.4|6420.4|6431.1|6421.1|6434.1|6424.1|6427.4|6417.4|147
1596546000000|2020-08-04 13:00:00|6430.9|6420.9|6436.4|6426.4|6436.4|6426.4|6422.4|6412.4|346
1596546300000|2020-08-04 13:05:00|6436.1|6426.1|6426.6|6416.6|6436.1|6426.1|6421.6|6411.6|242
1596546600000|2020-08-04 13:10:00|6426.4|6416.4|6431.6|6421.6|6432.1|6422.1|6425.9|6415.9|173
1596546900000|2020-08-04 13:15:00|6431.4|6421.4|6435.9|6425.9|6436.6|6426.6|6429.4|6419.4|182
1596547200000|2020-08-04 13:20:00|6436.1|6426.1|6427.6|6417.6|6437.1|6427.1|6427.1|6417.1|167
1596547500000|2020-08-04 13:25:00|6427.4|6417.4|6425.6|6415.6|6428.1|6418.1|6422.1|6412.1|151
1596547800000|2020-08-04 13:30:00|6425.4|6415.4|6433.1|6423.1|6435.1|6425.1|6424.4|6414.4|200
1596548100000|2020-08-04 13:35:00|6432.9|6422.9|6417.9|6407.9|6432.9|6422.9|6416.4|6406.4|239
1596548400000|2020-08-04 13:40:00|6418.1|6408.1|6420.9|6410.9|6422.1|6412.1|6414.1|6404.1|248
1596548700000|2020-08-04 13:45:00|6420.4|6410.4|6422.6|6412.6|6425.4|6415.4|6417.9|6407.9|170
1596549000000|2020-08-04 13:50:00|6422.4|6412.4|6423.6|6413.6|6424.1|6414.1|6420.4|6410.4|124
1596549300000|2020-08-04 13:55:00|6423.9|6413.9|6430.1|6420.1|6432.4|6422.4|6423.9|6413.9|131
1596549600000|2020-08-04 14:00:00|6430.4|6420.4|6434.6|6424.6|6434.9|6424.9|6428.1|6418.1|128
1596549900000|2020-08-04 14:05:00|6434.4|6424.4|6438.6|6428.6|6438.6|6428.6|6428.9|6418.9|112
1596550200000|2020-08-04 14:10:00|6438.9|6428.9|6440.1|6430.1|6443.6|6433.6|6437.1|6427.1|179
1596550500000|2020-08-04 14:15:00|6440.4|6430.4|6444.6|6434.6|6444.6|6434.6|6437.4|6427.4|189
1596550800000|2020-08-04 14:20:00|6444.4|6434.4|6446.1|6436.1|6448.4|6438.4|6440.6|6430.6|154
1596551100000|2020-08-04 14:25:00|6445.9|6435.9|6440.9|6430.9|6447.1|6437.1|6439.9|6429.9|188
1596551400000|2020-08-04 14:30:00|6440.6|6430.6|6433.9|6423.9|6443.6|6433.6|6432.1|6422.1|197
1596551700000|2020-08-04 14:35:00|6433.6|6423.6|6451.4|6441.4|6456.1|6446.1|6433.4|6423.4|288
1596552000000|2020-08-04 14:40:00|6451.6|6441.6|6450.9|6440.9|6452.4|6442.4|6443.9|6433.9|202
1596552300000|2020-08-04 14:45:00|6451.1|6441.1|6462.4|6452.4|6463.1|6453.1|6451.1|6441.1|252
1596552600000|2020-08-04 14:50:00|6462.6|6452.6|6456.6|6446.6|6466.6|6456.6|6455.9|6445.9|236
1596552900000|2020-08-04 14:55:00|6456.9|6446.9|6451.4|6441.4|6461.1|6451.1|6451.4|6441.4|229
1596553200000|2020-08-04 15:00:00|6451.1|6441.1|6447.6|6437.6|6451.9|6441.9|6446.1|6436.1|230
1596553500000|2020-08-04 15:05:00|6447.4|6437.4|6447.1|6437.1|6448.4|6438.4|6446.1|6436.1|162
1596553800000|2020-08-04 15:10:00|6447.4|6437.4|6451|6441|6454.1|6444.1|6447.4|6437.4|114
1596554100000|2020-08-04 15:15:00|6450.8|6440.8|6453.6|6443.6|6456.9|6446.9|6449.4|6439.4|167
1596554400000|2020-08-04 15:20:00|6453.9|6443.9|6452.1|6442.1|6455.6|6445.6|6449.9|6439.9|66
1596554700000|2020-08-04 15:25:00|6452.4|6442.4|6450.6|6440.6|6455.6|6445.6|6450.4|6440.4|108
1596555000000|2020-08-04 15:30:00|6450.1|6440.1|6452.1|6442.1|6454.4|6444.4|6447.4|6437.4|149
1596555300000|2020-08-04 15:35:00|6452.4|6442.4|6448.6|6438.6|6454.1|6444.1|6446.9|6436.9|141
1596555600000|2020-08-04 15:40:00|6448.9|6438.9|6452.1|6442.1|6454.6|6444.6|6448.4|6438.4|108
1596555900000|2020-08-04 15:45:00|6451.9|6441.9|6458.9|6448.9|6460.9|6450.9|6451.9|6441.9|174
1596556200000|2020-08-04 15:50:00|6459.1|6449.1|6456.4|6446.4|6459.1|6449.1|6453.9|6443.9|82
1596556500000|2020-08-04 15:55:00|6456.1|6446.1|6459.9|6449.9|6460.1|6450.1|6454.9|6444.9|72
1596556800000|2020-08-04 16:00:00|6460.1|6450.1|6459.6|6449.6|6463.6|6453.6|6458.9|6448.9|126
1596557100000|2020-08-04 16:05:00|6459.9|6449.9|6452.9|6442.9|6460.6|6450.6|6452.4|6442.4|83
1596557400000|2020-08-04 16:10:00|6453.1|6443.1|6457.4|6447.4|6457.4|6447.4|6451.9|6441.9|64
1596557700000|2020-08-04 16:15:00|6457.1|6447.1|6457.9|6447.9|6458.6|6448.6|6456.4|6446.4|63
1596558000000|2020-08-04 16:20:00|6457.6|6447.6|6450.9|6440.9|6457.6|6447.6|6450.4|6440.4|101
1596558300000|2020-08-04 16:25:00|6451.1|6441.1|6453.1|6443.1|6454.1|6444.1|6450.4|6440.4|44
1596558600000|2020-08-04 16:30:00|6453.6|6443.6|6455.4|6445.4|6455.4|6445.4|6451.9|6441.9|28
1596558900000|2020-08-04 16:35:00|6455.6|6445.6|6451.6|6441.6|6455.6|6445.6|6451.6|6441.6|42
1596559200000|2020-08-04 16:40:00|6451.9|6441.9|6449.9|6439.9|6453.9|6443.9|6449.4|6439.4|44
1596559500000|2020-08-04 16:45:00|6450.1|6440.1|6450.1|6440.1|6452.6|6442.6|6448.6|6438.6|48
1596559800000|2020-08-04 16:50:00|6450.4|6440.4|6453.9|6443.9|6455.6|6445.6|6450.1|6440.1|66
1596560100000|2020-08-04 16:55:00|6454.1|6444.1|6454.6|6444.6|6456.6|6446.6|6453.6|6443.6|121
1596585600000|2020-08-05 00:00:00|6468.6|6458.6|6467.1|6457.1|6468.6|6458.6|6466.9|6456.9|21
1596585900000|2020-08-05 00:05:00|6466.9|6456.9|6468.6|6458.6|6468.8|6458.8|6465.9|6455.9|23
1596586200000|2020-08-05 00:10:00|6468.1|6458.1|6461.6|6451.6|6468.4|6458.4|6461.6|6451.6|43
1596586500000|2020-08-05 00:15:00|6461.5|6451.5|6464|6454|6464.3|6454.3|6461.5|6451.5|21
1596586800000|2020-08-05 00:20:00|6464.4|6454.4|6464|6454|6464.6|6454.6|6463.5|6453.5|23
1596587100000|2020-08-05 00:25:00|6463.9|6453.9|6464.1|6454.1|6464.6|6454.6|6463.9|6453.9|16
1596587400000|2020-08-05 00:30:00|6463.9|6453.9|6462.9|6452.9|6464.6|6454.6|6461.9|6451.9|41
1596587700000|2020-08-05 00:35:00|6463.1|6453.1|6461.4|6451.4|6463.1|6453.1|6460.6|6450.6|34
1596588000000|2020-08-05 00:40:00|6461.6|6451.6|6460.8|6450.8|6463.1|6453.1|6460.5|6450.5|29
1596588300000|2020-08-05 00:45:00|6460.9|6450.9|6460.1|6450.1|6461.1|6451.1|6459.8|6449.8|15
1596588600000|2020-08-05 00:50:00|6460|6450|6460.1|6450.1|6461.9|6451.9|6459.6|6449.6|20
1596588900000|2020-08-05 00:55:00|6460.4|6450.4|6460.9|6450.9|6461.1|6451.1|6458.4|6448.4|19
1596589200000|2020-08-05 01:00:00|6461.1|6451.1|6463.4|6453.4|6467.5|6457.5|6456.4|6446.4|207
1596589500000|2020-08-05 01:05:00|6463.6|6453.6|6461.6|6451.6|6464.6|6454.6|6455.6|6445.6|208
1596589800000|2020-08-05 01:10:00|6461.5|6451.5|6453.3|6443.3|6461.8|6451.8|6450.9|6440.9|109
1596590100000|2020-08-05 01:15:00|6453.4|6443.4|6456.4|6446.4|6459.1|6449.1|6453.1|6443.1|112
1596590400000|2020-08-05 01:20:00|6456.1|6446.1|6456.4|6446.4|6456.9|6446.9|6450.9|6440.9|101
1596590700000|2020-08-05 01:25:00|6456.1|6446.1|6451.4|6441.4|6456.1|6446.1|6449.1|6439.1|141
1596591000000|2020-08-05 01:30:00|6451.9|6441.9|6455.6|6445.6|6455.9|6445.9|6449.9|6439.9|176
1596591300000|2020-08-05 01:35:00|6455.5|6445.5|6448.6|6438.6|6456.4|6446.4|6448.4|6438.4|136
1596591600000|2020-08-05 01:40:00|6448.4|6438.4|6455|6445|6455.1|6445.1|6447.3|6437.3|90
1596591900000|2020-08-05 01:45:00|6454.8|6444.8|6448|6438|6454.8|6444.8|6446.9|6436.9|90
1596592200000|2020-08-05 01:50:00|6448.1|6438.1|6444.9|6434.9|6451.1|6441.1|6441.4|6431.4|130
1596592500000|2020-08-05 01:55:00|6444.4|6434.4|6445.1|6435.1|6449.6|6439.6|6443.6|6433.6|113
1596592800000|2020-08-05 02:00:00|6445.4|6435.4|6441.6|6431.6|6445.4|6435.4|6438.6|6428.6|129
1596593100000|2020-08-05 02:05:00|6441.1|6431.1|6440.9|6430.9|6444.4|6434.4|6440.4|6430.4|102
1596593400000|2020-08-05 02:10:00|6440.6|6430.6|6442.9|6432.9|6444.1|6434.1|6440.1|6430.1|58
1596593700000|2020-08-05 02:15:00|6443.1|6433.1|6443.9|6433.9|6443.9|6433.9|6441.9|6431.9|41
1596594000000|2020-08-05 02:20:00|6443.6|6433.6|6444.9|6434.9|6446.1|6436.1|6443.1|6433.1|30
1596594300000|2020-08-05 02:25:00|6445.1|6435.1|6444.4|6434.4|6445.9|6435.9|6444.4|6434.4|23
1596594600000|2020-08-05 02:30:00|6445.1|6435.1|6445.6|6435.6|6448.1|6438.1|6444.9|6434.9|60
1596594900000|2020-08-05 02:35:00|6445.8|6435.8|6451.4|6441.4|6452.6|6442.6|6444|6434|76
1596595200000|2020-08-05 02:40:00|6451.9|6441.9|6455.6|6445.6|6455.9|6445.9|6451.9|6441.9|58
1596595500000|2020-08-05 02:45:00|6455.1|6445.1|6451.1|6441.1|6456.3|6446.3|6450.1|6440.1|120
1596595800000|2020-08-05 02:50:00|6451.4|6441.4|6455.6|6445.6|6455.6|6445.6|6450.1|6440.1|59
1596596100000|2020-08-05 02:55:00|6455.9|6445.9|6459.1|6449.1|6459.1|6449.1|6455.9|6445.9|89
1596596400000|2020-08-05 03:00:00|6458.9|6448.9|6457.9|6447.9|6459.4|6449.4|6456.6|6446.6|92
1596596700000|2020-08-05 03:05:00|6457.6|6447.6|6458.6|6448.6|6459|6449|6457.6|6447.6|49
1596597000000|2020-08-05 03:10:00|6458.5|6448.5|6457.4|6447.4|6459.4|6449.4|6455.9|6445.9|56
1596597300000|2020-08-05 03:15:00|6457.1|6447.1|6453|6443|6457.1|6447.1|6452.9|6442.9|49
1596597600000|2020-08-05 03:20:00|6452.9|6442.9|6454.4|6444.4|6456.1|6446.1|6452.9|6442.9|37
1596597900000|2020-08-05 03:25:00|6454.6|6444.6|6456|6446|6459.1|6449.1|6454.1|6444.1|58
1596598200000|2020-08-05 03:30:00|6456.3|6446.3|6456|6446|6457.6|6447.6|6453.9|6443.9|44
1596598500000|2020-08-05 03:35:00|6456.1|6446.1|6455|6445|6456.3|6446.3|6454.9|6444.9|18
1596598800000|2020-08-05 03:40:00|6455.1|6445.1|6457.6|6447.6|6457.6|6447.6|6455.1|6445.1|23
1596599100000|2020-08-05 03:45:00|6458.1|6448.1|6459.1|6449.1|6459.6|6449.6|6458.1|6448.1|20
1596599400000|2020-08-05 03:50:00|6459.4|6449.4|6459.1|6449.1|6459.9|6449.9|6458.6|6448.6|18
1596599700000|2020-08-05 03:55:00|6458.9|6448.9|6459.4|6449.4|6459.5|6449.5|6458.6|6448.6|12
1596600000000|2020-08-05 04:00:00|6459.1|6449.1|6457.1|6447.1|6459.1|6449.1|6457.1|6447.1|5
1596600600000|2020-08-05 04:10:00|6456.9|6446.9|6456.8|6446.8|6457|6447|6456.8|6446.8|4
1596600900000|2020-08-05 04:15:00|6456.6|6446.6|6458.4|6448.4|6458.4|6448.4|6456.1|6446.1|14
1596601200000|2020-08-05 04:20:00|6458.6|6448.6|6458.6|6448.6|6458.6|6448.6|6458.6|6448.6|1
1596601500000|2020-08-05 04:25:00|6458.4|6448.4|6458.4|6448.4|6458.4|6448.4|6457.4|6447.4|8
1596601800000|2020-08-05 04:30:00|6458.6|6448.6|6459.1|6449.1|6459.1|6449.1|6458.4|6448.4|11
1596602100000|2020-08-05 04:35:00|6459.4|6449.4|6460.9|6450.9|6461.1|6451.1|6459.4|6449.4|6
1596602400000|2020-08-05 04:40:00|6461.1|6451.1|6463.3|6453.3|6463.3|6453.3|6460.9|6450.9|30
1596602700000|2020-08-05 04:45:00|6463.1|6453.1|6464.4|6454.4|6464.6|6454.6|6463.1|6453.1|24
1596603000000|2020-08-05 04:50:00|6464.1|6454.1|6460.1|6450.1|6464.1|6454.1|6459.6|6449.6|18
1596603300000|2020-08-05 04:55:00|6460.3|6450.3|6461.4|6451.4|6461.8|6451.8|6459.9|6449.9|14
1596603600000|2020-08-05 05:00:00|6460.9|6450.9|6459.1|6449.1|6460.9|6450.9|6459|6449|37
1596603900000|2020-08-05 05:05:00|6458.9|6448.9|6456.1|6446.1|6458.9|6448.9|6455.6|6445.6|40
1596604200000|2020-08-05 05:10:00|6456.4|6446.4|6458.4|6448.4|6458.5|6448.5|6456.1|6446.1|35
1596604500000|2020-08-05 05:15:00|6458.5|6448.5|6463.9|6453.9|6463.9|6453.9|6458.5|6448.5|51
1596604800000|2020-08-05 05:20:00|6463.8|6453.8|6459.4|6449.4|6464.6|6454.6|6459.4|6449.4|39
1596605100000|2020-08-05 05:25:00|6459.6|6449.6|6459.1|6449.1|6459.9|6449.9|6457.9|6447.9|51
1596605400000|2020-08-05 05:30:00|6459|6449|6464.9|6454.9|6464.9|6454.9|6457.3|6447.3|85
1596605700000|2020-08-05 05:35:00|6465.4|6455.4|6469.1|6459.1|6469.6|6459.6|6463.6|6453.6|98
1596606000000|2020-08-05 05:40:00|6468.9|6458.9|6470.1|6460.1|6474.9|6464.9|6467.5|6457.5|135
1596606300000|2020-08-05 05:45:00|6470.4|6460.4|6474.3|6464.3|6476.6|6466.6|6469.8|6459.8|117
1596606600000|2020-08-05 05:50:00|6474.5|6464.5|6474|6464|6475.9|6465.9|6470|6460|102
1596606900000|2020-08-05 05:55:00|6473.9|6463.9|6464.4|6454.4|6473.9|6463.9|6462.6|6452.6|90
1596607200000|2020-08-05 06:00:00|6464.6|6454.6|6468.6|6458.6|6468.9|6458.9|6463.4|6453.4|126
1596607500000|2020-08-05 06:05:00|6467.9|6457.9|6466.3|6456.3|6471.1|6461.1|6465.6|6455.6|114
1596607800000|2020-08-05 06:10:00|6466.4|6456.4|6460.4|6450.4|6468.6|6458.6|6460.1|6450.1|123
1596608100000|2020-08-05 06:15:00|6460.3|6450.3|6459.6|6449.6|6464.4|6454.4|6456.4|6446.4|152
1596608400000|2020-08-05 06:20:00|6460.1|6450.1|6463.1|6453.1|6463.4|6453.4|6459|6449|153
1596608700000|2020-08-05 06:25:00|6462.8|6452.8|6465.8|6455.8|6465.9|6455.9|6460.5|6450.5|129
1596609000000|2020-08-05 06:30:00|6465.6|6455.6|6463.9|6453.9|6467.4|6457.4|6462.4|6452.4|128
1596609300000|2020-08-05 06:35:00|6463.6|6453.6|6459.9|6449.9|6463.6|6453.6|6455.6|6445.6|142
1596609600000|2020-08-05 06:40:00|6460.1|6450.1|6460.6|6450.6|6460.9|6450.9|6453.4|6443.4|165
1596609900000|2020-08-05 06:45:00|6460.9|6450.9|6457.9|6447.9|6461.9|6451.9|6457.9|6447.9|127
1596610200000|2020-08-05 06:50:00|6458.1|6448.1|6464.9|6454.9|6467.3|6457.3|6457.6|6447.6|194
1596610500000|2020-08-05 06:55:00|6464.4|6454.4|6468.6|6458.6|6468.6|6458.6|6461.1|6451.1|170
1596610800000|2020-08-05 07:00:00|6469.1|6459.1|6474.4|6464.4|6478.4|6468.4|6463.9|6453.9|144
1596611100000|2020-08-05 07:05:00|6474.9|6464.9|6473.1|6463.1|6476.6|6466.6|6469.1|6459.1|104
1596611400000|2020-08-05 07:10:00|6473.4|6463.4|6476.4|6466.4|6482.1|6472.1|6473.4|6463.4|112
1596611700000|2020-08-05 07:15:00|6476.1|6466.1|6479.4|6469.4|6480.1|6470.1|6475.6|6465.6|69
1596612000000|2020-08-05 07:20:00|6479.6|6469.6|6488.9|6478.9|6492.9|6482.9|6479.1|6469.1|150
1596612300000|2020-08-05 07:25:00|6488.6|6478.6|6481.6|6471.6|6489.1|6479.1|6481.4|6471.4|100
1596612600000|2020-08-05 07:30:00|6481.9|6471.9|6484.4|6474.4|6489.1|6479.1|6481.9|6471.9|95
1596612900000|2020-08-05 07:35:00|6484.9|6474.9|6493.1|6483.1|6493.1|6483.1|6484.4|6474.4|77
1596613200000|2020-08-05 07:40:00|6493.4|6483.4|6497.1|6487.1|6497.9|6487.9|6492.4|6482.4|93
1596613500000|2020-08-05 07:45:00|6497.4|6487.4|6495.6|6485.6|6499.1|6489.1|6494.6|6484.6|95
1596613800000|2020-08-05 07:50:00|6495.4|6485.4|6491.4|6481.4|6496.9|6486.9|6488.6|6478.6|72
1596614100000|2020-08-05 07:55:00|6491.6|6481.6|6493.6|6483.6|6494.9|6484.9|6491.6|6481.6|53
1596614400000|2020-08-05 08:00:00|6493.9|6483.9|6496.4|6486.4|6497.6|6487.6|6493.1|6483.1|78
1596614700000|2020-08-05 08:05:00|6496.1|6486.1|6495.6|6485.6|6499.1|6489.1|6495.1|6485.1|72
1596615000000|2020-08-05 08:10:00|6495.4|6485.4|6497.4|6487.4|6497.9|6487.9|6494.9|6484.9|57
1596615300000|2020-08-05 08:15:00|6497.6|6487.6|6494.4|6484.4|6497.6|6487.6|6494.1|6484.1|51
1596615600000|2020-08-05 08:20:00|6494.6|6484.6|6483.6|6473.6|6495.4|6485.4|6482.6|6472.6|100
1596615900000|2020-08-05 08:25:00|6483.4|6473.4|6489.4|6479.4|6489.4|6479.4|6483.4|6473.4|119
1596616200000|2020-08-05 08:30:00|6489.6|6479.6|6486.4|6476.4|6491.4|6481.4|6486.1|6476.1|96
1596616500000|2020-08-05 08:35:00|6486.9|6476.9|6489.6|6479.6|6490.1|6480.1|6485.9|6475.9|80
1596616800000|2020-08-05 08:40:00|6489.9|6479.9|6492.6|6482.6|6492.6|6482.6|6489.6|6479.6|49
1596617100000|2020-08-05 08:45:00|6492.9|6482.9|6494.1|6484.1|6495.1|6485.1|6491.6|6481.6|72
1596617400000|2020-08-05 08:50:00|6493.9|6483.9|6494.4|6484.4|6499.4|6489.4|6493.9|6483.9|87
1596617700000|2020-08-05 08:55:00|6494.6|6484.6|6492.1|6482.1|6495.1|6485.1|6490.9|6480.9|43
1596618000000|2020-08-05 09:00:00|6492.4|6482.4|6491.1|6481.1|6494.6|6484.6|6491.1|6481.1|81
1596618300000|2020-08-05 09:05:00|6491.4|6481.4|6492.4|6482.4|6494.4|6484.4|6490.6|6480.6|58
1596618600000|2020-08-05 09:10:00|6492.6|6482.6|6491.4|6481.4|6494.4|6484.4|6488.9|6478.9|59
1596618900000|2020-08-05 09:15:00|6491.6|6481.6|6489.9|6479.9|6492.9|6482.9|6489.6|6479.6|38
1596619200000|2020-08-05 09:20:00|6490.1|6480.1|6493.9|6483.9|6493.9|6483.9|6488.9|6478.9|48
1596619500000|2020-08-05 09:25:00|6494.4|6484.4|6494.6|6484.6|6497.9|6487.9|6493.4|6483.4|92
1596619800000|2020-08-05 09:30:00|6494.9|6484.9|6491.1|6481.1|6495.4|6485.4|6491.1|6481.1|73
1596620100000|2020-08-05 09:35:00|6491.4|6481.4|6490.4|6480.4|6492.6|6482.6|6488.6|6478.6|72
1596620400000|2020-08-05 09:40:00|6490.6|6480.6|6492.4|6482.4|6492.9|6482.9|6488.6|6478.6|96
1596620700000|2020-08-05 09:45:00|6492.6|6482.6|6495.1|6485.1|6497.4|6487.4|6490.9|6480.9|118
1596621000000|2020-08-05 09:50:00|6495.4|6485.4|6493.1|6483.1|6495.9|6485.9|6490.9|6480.9|98
1596621300000|2020-08-05 09:55:00|6492.9|6482.9|6493.1|6483.1|6495.6|6485.6|6491.6|6481.6|62
1596621600000|2020-08-05 10:00:00|6493.4|6483.4|6496.9|6486.9|6497.4|6487.4|6492.9|6482.9|73
1596621900000|2020-08-05 10:05:00|6496.6|6486.6|6491.9|6481.9|6496.6|6486.6|6491.4|6481.4|44
1596622200000|2020-08-05 10:10:00|6492.1|6482.1|6491.4|6481.4|6492.9|6482.9|6491.4|6481.4|47
1596622500000|2020-08-05 10:15:00|6491.6|6481.6|6492.4|6482.4|6499.6|6489.6|6489.6|6479.6|102
1596622800000|2020-08-05 10:20:00|6492.9|6482.9|6492.4|6482.4|6493.4|6483.4|6491.6|6481.6|49
1596623100000|2020-08-05 10:25:00|6492.6|6482.6|6494.1|6484.1|6495.4|6485.4|6492.6|6482.6|61
1596623400000|2020-08-05 10:30:00|6494.4|6484.4|6499.9|6489.9|6499.9|6489.9|6494.4|6484.4|55
1596623700000|2020-08-05 10:35:00|6500.1|6490.1|6499.4|6489.4|6500.6|6490.6|6496.9|6486.9|43
1596624000000|2020-08-05 10:40:00|6499.1|6489.1|6503.6|6493.6|6504.9|6494.9|6498.9|6488.9|68
1596624300000|2020-08-05 10:45:00|6502.9|6492.9|6515.9|6505.9|6517.6|6507.6|6502.9|6492.9|161
1596624600000|2020-08-05 10:50:00|6515.6|6505.6|6525.6|6515.6|6527.6|6517.6|6515.6|6505.6|151
1596624900000|2020-08-05 10:55:00|6525.9|6515.9|6526.1|6516.1|6531.4|6521.4|6525.1|6515.1|110
1596625200000|2020-08-05 11:00:00|6526.4|6516.4|6526.6|6516.6|6529.1|6519.1|6523.9|6513.9|102
1596625500000|2020-08-05 11:05:00|6526.9|6516.9|6526.9|6516.9|6527.4|6517.4|6523.6|6513.6|72
1596625800000|2020-08-05 11:10:00|6527.1|6517.1|6527.4|6517.4|6527.9|6517.9|6522.9|6512.9|68
1596626100000|2020-08-05 11:15:00|6527.9|6517.9|6525.4|6515.4|6533.4|6523.4|6525.1|6515.1|84
1596626400000|2020-08-05 11:20:00|6525.6|6515.6|6525.9|6515.9|6526.4|6516.4|6523.1|6513.1|54
1596626700000|2020-08-05 11:25:00|6525.6|6515.6|6522.4|6512.4|6527.4|6517.4|6522.4|6512.4|94
1596627000000|2020-08-05 11:30:00|6522.6|6512.6|6527.9|6517.9|6529.4|6519.4|6522.1|6512.1|146
1596627300000|2020-08-05 11:35:00|6526.9|6516.9|6521.4|6511.4|6528.1|6518.1|6521.4|6511.4|87
1596627600000|2020-08-05 11:40:00|6520.6|6510.6|6523.9|6513.9|6524.1|6514.1|6520.1|6510.1|53
1596627900000|2020-08-05 11:45:00|6523.6|6513.6|6524.4|6514.4|6526.9|6516.9|6522.6|6512.6|72
1596628200000|2020-08-05 11:50:00|6523.6|6513.6|6524.4|6514.4|6525.6|6515.6|6521.9|6511.9|88
1596628500000|2020-08-05 11:55:00|6524.1|6514.1|6524.4|6514.4|6524.9|6514.9|6523.1|6513.1|44
1596628800000|2020-08-05 12:00:00|6524.6|6514.6|6518.4|6508.4|6524.9|6514.9|6516.4|6506.4|173
1596629100000|2020-08-05 12:05:00|6518.6|6508.6|6523.4|6513.4|6523.6|6513.6|6518.4|6508.4|88
1596629400000|2020-08-05 12:10:00|6522.9|6512.9|6500.9|6490.9|6524.6|6514.6|6499.9|6489.9|185
1596629700000|2020-08-05 12:15:00|6501.9|6491.9|6480.6|6470.6|6503.1|6493.1|6473.1|6463.1|383
1596630000000|2020-08-05 12:20:00|6480.4|6470.4|6485.1|6475.1|6487.1|6477.1|6472.1|6462.1|298
1596630300000|2020-08-05 12:25:00|6484.9|6474.9|6481.4|6471.4|6484.9|6474.9|6474.1|6464.1|175
1596630600000|2020-08-05 12:30:00|6482.4|6472.4|6488.1|6478.1|6488.4|6478.4|6475.1|6465.1|145
1596630900000|2020-08-05 12:35:00|6488.4|6478.4|6479.1|6469.1|6490.1|6480.1|6473.4|6463.4|182
1596631200000|2020-08-05 12:40:00|6478.9|6468.9|6481.9|6471.9|6485.1|6475.1|6474.9|6464.9|209
1596631500000|2020-08-05 12:45:00|6481.6|6471.6|6474.6|6464.6|6481.6|6471.6|6472.4|6462.4|117
1596631800000|2020-08-05 12:50:00|6474.4|6464.4|6454.9|6444.9|6474.6|6464.6|6450.4|6440.4|245
1596632100000|2020-08-05 12:55:00|6454.6|6444.6|6466.1|6456.1|6469.4|6459.4|6453.9|6443.9|246
1596632400000|2020-08-05 13:00:00|6466.6|6456.6|6490.6|6480.6|6494.6|6484.6|6466.6|6456.6|441
1596632700000|2020-08-05 13:05:00|6490.9|6480.9|6496.1|6486.1|6501.6|6491.6|6490.9|6480.9|349
1596633000000|2020-08-05 13:10:00|6497.1|6487.1|6508.6|6498.6|6509.1|6499.1|6496.9|6486.9|245
1596633300000|2020-08-05 13:15:00|6508.4|6498.4|6517.1|6507.1|6519.4|6509.4|6503.4|6493.4|303
1596633600000|2020-08-05 13:20:00|6516.9|6506.9|6523.1|6513.1|6526.4|6516.4|6515.9|6505.9|303
1596633900000|2020-08-05 13:25:00|6522.9|6512.9|6522.1|6512.1|6528.1|6518.1|6521.4|6511.4|231
1596634200000|2020-08-05 13:30:00|6521.9|6511.9|6525.4|6515.4|6525.6|6515.6|6514.6|6504.6|279
1596634500000|2020-08-05 13:35:00|6525.6|6515.6|6530.9|6520.9|6531.1|6521.1|6522.1|6512.1|314
1596634800000|2020-08-05 13:40:00|6530.4|6520.4|6525.9|6515.9|6534.6|6524.6|6525.9|6515.9|266
1596635100000|2020-08-05 13:45:00|6526.4|6516.4|6536.6|6526.6|6542.4|6532.4|6526.4|6516.4|350
1596635400000|2020-08-05 13:50:00|6536.9|6526.9|6525.4|6515.4|6539.6|6529.6|6525.4|6515.4|301
1596635700000|2020-08-05 13:55:00|6525.1|6515.1|6512.1|6502.1|6525.1|6515.1|6507.1|6497.1|312
1596636000000|2020-08-05 14:00:00|6511.9|6501.9|6513.9|6503.9|6518.1|6508.1|6510.9|6500.9|215
1596636300000|2020-08-05 14:05:00|6514.4|6504.4|6531.9|6521.9|6532.4|6522.4|6514.4|6504.4|226
1596636600000|2020-08-05 14:10:00|6532.1|6522.1|6524.1|6514.1|6532.1|6522.1|6523.1|6513.1|121
1596636900000|2020-08-05 14:15:00|6523.4|6513.4|6523.4|6513.4|6527.6|6517.6|6520.9|6510.9|111
1596637200000|2020-08-05 14:20:00|6523.1|6513.1|6528.1|6518.1|6530.1|6520.1|6522.4|6512.4|129
1596637500000|2020-08-05 14:25:00|6529.1|6519.1|6532.9|6522.9|6536.4|6526.4|6528.6|6518.6|192
1596637800000|2020-08-05 14:30:00|6533.1|6523.1|6531.1|6521.1|6534.4|6524.4|6525.4|6515.4|218
1596638100000|2020-08-05 14:35:00|6530.9|6520.9|6524.4|6514.4|6538.1|6528.1|6522.9|6512.9|239
1596638400000|2020-08-05 14:40:00|6524.6|6514.6|6523.4|6513.4|6525.1|6515.1|6515.1|6505.1|225
1596638700000|2020-08-05 14:45:00|6522.9|6512.9|6521.4|6511.4|6524.6|6514.6|6517.4|6507.4|171
1596639000000|2020-08-05 14:50:00|6521.6|6511.6|6517.1|6507.1|6526.6|6516.6|6517.1|6507.1|269
1596639300000|2020-08-05 14:55:00|6517.4|6507.4|6520.1|6510.1|6522.4|6512.4|6512.4|6502.4|308
1596639600000|2020-08-05 15:00:00|6520.4|6510.4|6519.9|6509.9|6523.6|6513.6|6516.4|6506.4|198
1596639900000|2020-08-05 15:05:00|6520.4|6510.4|6521.9|6511.9|6522.6|6512.6|6518.1|6508.1|131
1596640200000|2020-08-05 15:10:00|6522.1|6512.1|6525.1|6515.1|6526.4|6516.4|6520.1|6510.1|134
1596640500000|2020-08-05 15:15:00|6525.4|6515.4|6527.9|6517.9|6532.1|6522.1|6525.4|6515.4|150
1596640800000|2020-08-05 15:20:00|6528.1|6518.1|6530.9|6520.9|6531.6|6521.6|6525.6|6515.6|110
1596641100000|2020-08-05 15:25:00|6531.1|6521.1|6525.4|6515.4|6532.4|6522.4|6523.1|6513.1|134
1596641400000|2020-08-05 15:30:00|6525.1|6515.1|6522.9|6512.9|6528.9|6518.9|6519.1|6509.1|127
1596641700000|2020-08-05 15:35:00|6522.1|6512.1|6520.4|6510.4|6522.6|6512.6|6516.1|6506.1|129
1596642000000|2020-08-05 15:40:00|6518.6|6508.6|6503.6|6493.6|6518.6|6508.6|6502.4|6492.4|174
1596642300000|2020-08-05 15:45:00|6503.4|6493.4|6494.4|6484.4|6506.1|6496.1|6491.6|6481.6|334
1596642600000|2020-08-05 15:50:00|6493.6|6483.6|6493.6|6483.6|6494.1|6484.1|6480.6|6470.6|282
1596642900000|2020-08-05 15:55:00|6493.4|6483.4|6491.4|6481.4|6496.4|6486.4|6489.1|6479.1|201
1596643200000|2020-08-05 16:00:00|6491.6|6481.6|6499.4|6489.4|6500.6|6490.6|6489.6|6479.6|162
1596643500000|2020-08-05 16:05:00|6499.6|6489.6|6496.1|6486.1|6499.6|6489.6|6492.9|6482.9|121
1596643800000|2020-08-05 16:10:00|6495.9|6485.9|6494.4|6484.4|6497.4|6487.4|6491.1|6481.1|153
1596644100000|2020-08-05 16:15:00|6495.1|6485.1|6496.4|6486.4|6498.9|6488.9|6494.4|6484.4|78
1596644400000|2020-08-05 16:20:00|6496.1|6486.1|6490.4|6480.4|6496.6|6486.6|6488.1|6478.1|112
1596644700000|2020-08-05 16:25:00|6490.1|6480.1|6483.4|6473.4|6491.4|6481.4|6479.9|6469.9|228
1596645000000|2020-08-05 16:30:00|6483.1|6473.1|6486.9|6476.9|6487.9|6477.9|6482.6|6472.6|106
1596645300000|2020-08-05 16:35:00|6487.1|6477.1|6489.1|6479.1|6491.1|6481.1|6484.4|6474.4|115
1596645600000|2020-08-05 16:40:00|6490.1|6480.1|6495.4|6485.4|6496.4|6486.4|6489.1|6479.1|69
1596645900000|2020-08-05 16:45:00|6495.1|6485.1|6493.6|6483.6|6496.6|6486.6|6491.4|6481.4|107
1596646200000|2020-08-05 16:50:00|6493.9|6483.9|6495.1|6485.1|6496.1|6486.1|6491.1|6481.1|119
1596646500000|2020-08-05 16:55:00|6495|6485|6497.3|6487.3|6498.5|6488.5|6492.6|6482.6|155
1596672000000|2020-08-06 00:00:00|6497.1|6487.1|6497.1|6487.1|6498.9|6488.9|6496.9|6486.9|17
1596672300000|2020-08-06 00:05:00|6497.8|6487.8|6495.4|6485.4|6499.1|6489.1|6494.4|6484.4|30
1596672600000|2020-08-06 00:10:00|6495.6|6485.6|6497.1|6487.1|6497.1|6487.1|6494.4|6484.4|22
1596672900000|2020-08-06 00:15:00|6497.6|6487.6|6496.9|6486.9|6497.9|6487.9|6495.4|6485.4|15
1596673200000|2020-08-06 00:20:00|6497.1|6487.1|6500.6|6490.6|6500.6|6490.6|6497.1|6487.1|14
1596673500000|2020-08-06 00:25:00|6500.8|6490.8|6504.4|6494.4|6504.4|6494.4|6500.6|6490.6|16
1596673800000|2020-08-06 00:30:00|6504.1|6494.1|6501.9|6491.9|6504.4|6494.4|6501.4|6491.4|27
1596674100000|2020-08-06 00:35:00|6502.1|6492.1|6500.9|6490.9|6502.1|6492.1|6500.1|6490.1|26
1596674400000|2020-08-06 00:40:00|6500.6|6490.6|6503.1|6493.1|6503.1|6493.1|6500.1|6490.1|19
1596674700000|2020-08-06 00:45:00|6503.4|6493.4|6511|6501|6511.4|6501.4|6503.4|6493.4|27
1596675000000|2020-08-06 00:50:00|6511.1|6501.1|6509.4|6499.4|6511.5|6501.5|6508.9|6498.9|33
1596675300000|2020-08-06 00:55:00|6509.6|6499.6|6508.4|6498.4|6510.4|6500.4|6507.1|6497.1|56
1596675600000|2020-08-06 01:00:00|6508.6|6498.6|6508.3|6498.3|6513.1|6503.1|6502.1|6492.1|251
1596675900000|2020-08-06 01:05:00|6508.5|6498.5|6506.6|6496.6|6511.8|6501.8|6504.6|6494.6|123
1596676200000|2020-08-06 01:10:00|6506.4|6496.4|6508.4|6498.4|6509|6499|6502.4|6492.4|110
1596676500000|2020-08-06 01:15:00|6508.1|6498.1|6509.6|6499.6|6513.6|6503.6|6508.1|6498.1|95
1596676800000|2020-08-06 01:20:00|6509.9|6499.9|6512.6|6502.6|6516|6506|6509.1|6499.1|125
1596677100000|2020-08-06 01:25:00|6512.4|6502.4|6513.4|6503.4|6513.4|6503.4|6509.1|6499.1|104
1596677400000|2020-08-06 01:30:00|6513.1|6503.1|6508.9|6498.9|6513.1|6503.1|6505.6|6495.6|158
1596677700000|2020-08-06 01:35:00|6509|6499|6503.4|6493.4|6514.1|6504.1|6503.1|6493.1|164
1596678000000|2020-08-06 01:40:00|6503.1|6493.1|6499.4|6489.4|6504.4|6494.4|6499.4|6489.4|152
1596678300000|2020-08-06 01:45:00|6499.6|6489.6|6488.9|6478.9|6500.1|6490.1|6484.6|6474.6|256
1596678600000|2020-08-06 01:50:00|6488.6|6478.6|6482.4|6472.4|6489.1|6479.1|6480.9|6470.9|171
1596678900000|2020-08-06 01:55:00|6482.3|6472.3|6483.6|6473.6|6483.8|6473.8|6478.1|6468.1|149
1596679200000|2020-08-06 02:00:00|6483.4|6473.4|6481.6|6471.6|6485.4|6475.4|6479.8|6469.8|124
1596679500000|2020-08-06 02:05:00|6481.4|6471.4|6473.9|6463.9|6481.4|6471.4|6466.9|6456.9|230
1596679800000|2020-08-06 02:10:00|6474.1|6464.1|6477.9|6467.9|6478.3|6468.3|6470.4|6460.4|172
1596680100000|2020-08-06 02:15:00|6477.6|6467.6|6472.1|6462.1|6478.1|6468.1|6471.6|6461.6|87
1596680400000|2020-08-06 02:20:00|6472.4|6462.4|6473.6|6463.6|6473.9|6463.9|6471.1|6461.1|113
1596680700000|2020-08-06 02:25:00|6473.4|6463.4|6470.6|6460.6|6473.4|6463.4|6469.3|6459.3|108
1596681000000|2020-08-06 02:30:00|6470.4|6460.4|6472.9|6462.9|6472.9|6462.9|6465.4|6455.4|181
1596681300000|2020-08-06 02:35:00|6472.6|6462.6|6475.6|6465.6|6475.6|6465.6|6468.9|6458.9|135
1596681600000|2020-08-06 02:40:00|6475.4|6465.4|6472.4|6462.4|6475.4|6465.4|6471.6|6461.6|85
1596681900000|2020-08-06 02:45:00|6472.1|6462.1|6474.9|6464.9|6474.9|6464.9|6468|6458|108
1596682200000|2020-08-06 02:50:00|6474.6|6464.6|6470.1|6460.1|6475.1|6465.1|6469.6|6459.6|94
1596682500000|2020-08-06 02:55:00|6470.6|6460.6|6456.9|6446.9|6472.4|6462.4|6455.3|6445.3|250
1596682800000|2020-08-06 03:00:00|6456.8|6446.8|6464.1|6454.1|6465.1|6455.1|6455|6445|234
1596683100000|2020-08-06 03:05:00|6464|6454|6468.6|6458.6|6469.6|6459.6|6462.1|6452.1|152
1596683400000|2020-08-06 03:10:00|6468.4|6458.4|6470.6|6460.6|6470.9|6460.9|6465.4|6455.4|148
1596683700000|2020-08-06 03:15:00|6470.4|6460.4|6469.1|6459.1|6472.5|6462.5|6466.1|6456.1|104
1596684000000|2020-08-06 03:20:00|6469.4|6459.4|6468.1|6458.1|6472.3|6462.3|6467.4|6457.4|70
1596684300000|2020-08-06 03:25:00|6468.4|6458.4|6470.4|6460.4|6471.4|6461.4|6468.4|6458.4|97
1596684600000|2020-08-06 03:30:00|6469.9|6459.9|6468.1|6458.1|6469.9|6459.9|6464.6|6454.6|38
1596684900000|2020-08-06 03:35:00|6468.4|6458.4|6467.1|6457.1|6468.9|6458.9|6466.6|6456.6|26
1596685200000|2020-08-06 03:40:00|6467.6|6457.6|6466.1|6456.1|6467.6|6457.6|6466.1|6456.1|18
1596685500000|2020-08-06 03:45:00|6466.4|6456.4|6465.4|6455.4|6466.9|6456.9|6465.1|6455.1|21
1596685800000|2020-08-06 03:50:00|6465.1|6455.1|6465.3|6455.3|6465.4|6455.4|6465.1|6455.1|3
1596686100000|2020-08-06 03:55:00|6464.9|6454.9|6465.8|6455.8|6465.8|6455.8|6464.8|6454.8|12
1596686400000|2020-08-06 04:00:00|6465.6|6455.6|6465.9|6455.9|6466.3|6456.3|6464.4|6454.4|13
1596686700000|2020-08-06 04:05:00|6466.4|6456.4|6468.6|6458.6|6468.6|6458.6|6465.4|6455.4|17
1596687000000|2020-08-06 04:10:00|6468.9|6458.9|6468.9|6458.9|6470.6|6460.6|6468.4|6458.4|49
1596687300000|2020-08-06 04:15:00|6468.5|6458.5|6467.1|6457.1|6469.1|6459.1|6465.4|6455.4|46
1596687600000|2020-08-06 04:20:00|6467|6457|6464.9|6454.9|6467.1|6457.1|6464.9|6454.9|25
1596687900000|2020-08-06 04:25:00|6465.4|6455.4|6466.9|6456.9|6467.1|6457.1|6464.9|6454.9|33
1596688200000|2020-08-06 04:30:00|6466.6|6456.6|6468.3|6458.3|6468.6|6458.6|6466.1|6456.1|23
1596688500000|2020-08-06 04:35:00|6468.9|6458.9|6468|6458|6469.1|6459.1|6467.8|6457.8|11
1596688800000|2020-08-06 04:40:00|6467.9|6457.9|6467.4|6457.4|6467.9|6457.9|6466.6|6456.6|14
1596689100000|2020-08-06 04:45:00|6466.9|6456.9|6469.1|6459.1|6470.6|6460.6|6466.9|6456.9|26
1596689400000|2020-08-06 04:50:00|6469.6|6459.6|6469.6|6459.6|6470.1|6460.1|6468.6|6458.6|24
1596689700000|2020-08-06 04:55:00|6469.9|6459.9|6469.9|6459.9|6470.9|6460.9|6468.9|6458.9|21
1596690000000|2020-08-06 05:00:00|6469.6|6459.6|6470.9|6460.9|6473.6|6463.6|6468.6|6458.6|112
1596690300000|2020-08-06 05:05:00|6471.1|6461.1|6474.6|6464.6|6474.6|6464.6|6470.6|6460.6|41
1596690600000|2020-08-06 05:10:00|6474.4|6464.4|6473.6|6463.6|6474.6|6464.6|6470.6|6460.6|42
1596690900000|2020-08-06 05:15:00|6473.4|6463.4|6471.1|6461.1|6473.4|6463.4|6469.1|6459.1|74
1596691200000|2020-08-06 05:20:00|6470.9|6460.9|6469.9|6459.9|6472.6|6462.6|6467.6|6457.6|59
1596691500000|2020-08-06 05:25:00|6469.6|6459.6|6474.1|6464.1|6474.4|6464.4|6469|6459|55
1596691800000|2020-08-06 05:30:00|6473.9|6463.9|6474.6|6464.6|6480.4|6470.4|6473.9|6463.9|223
1596692100000|2020-08-06 05:35:00|6474.4|6464.4|6471.9|6461.9|6476.8|6466.8|6468.6|6458.6|200
1596692400000|2020-08-06 05:40:00|6472.1|6462.1|6474.6|6464.6|6475.6|6465.6|6467.6|6457.6|153
1596692700000|2020-08-06 05:45:00|6474.4|6464.4|6483.1|6473.1|6483.6|6473.6|6474.4|6464.4|159
1596693000000|2020-08-06 05:50:00|6483.4|6473.4|6478.6|6468.6|6486.1|6476.1|6477.9|6467.9|156
1596693300000|2020-08-06 05:55:00|6478.9|6468.9|6481.6|6471.6|6484.4|6474.4|6477.9|6467.9|129
1596693600000|2020-08-06 06:00:00|6481.9|6471.9|6488.1|6478.1|6488.1|6478.1|6480.6|6470.6|177
1596693900000|2020-08-06 06:05:00|6488.3|6478.3|6487.4|6477.4|6494.9|6484.9|6487.1|6477.1|208
1596694200000|2020-08-06 06:10:00|6487.6|6477.6|6483.5|6473.5|6488.1|6478.1|6482.1|6472.1|162
1596694500000|2020-08-06 06:15:00|6483.8|6473.8|6491.4|6481.4|6491.4|6481.4|6483.1|6473.1|117
1596694800000|2020-08-06 06:20:00|6491.9|6481.9|6486.1|6476.1|6493.1|6483.1|6485.9|6475.9|139
1596695100000|2020-08-06 06:25:00|6486.4|6476.4|6492|6482|6492.9|6482.9|6486.4|6476.4|154
1596695400000|2020-08-06 06:30:00|6491.9|6481.9|6495.3|6485.3|6496.6|6486.6|6490.4|6480.4|180
1596695700000|2020-08-06 06:35:00|6495.5|6485.5|6487.4|6477.4|6498.1|6488.1|6486.9|6476.9|187
1596696000000|2020-08-06 06:40:00|6486.9|6476.9|6479.6|6469.6|6487.4|6477.4|6478.4|6468.4|205
1596696300000|2020-08-06 06:45:00|6479.3|6469.3|6483.4|6473.4|6485.1|6475.1|6474.9|6464.9|176
1596696600000|2020-08-06 06:50:00|6483.6|6473.6|6480.4|6470.4|6487.1|6477.1|6479.9|6469.9|173
1596696900000|2020-08-06 06:55:00|6480.6|6470.6|6482.9|6472.9|6483.9|6473.9|6474.9|6464.9|196
1596697200000|2020-08-06 07:00:00|6483.1|6473.1|6460.6|6450.6|6483.1|6473.1|6459.9|6449.9|199
1596697500000|2020-08-06 07:05:00|6462.9|6452.9|6457.6|6447.6|6464.4|6454.4|6455.1|6445.1|227
1596697800000|2020-08-06 07:10:00|6457.4|6447.4|6473.4|6463.4|6476.6|6466.6|6456.1|6446.1|197
1596698100000|2020-08-06 07:15:00|6473.6|6463.6|6473.9|6463.9|6482.4|6472.4|6473.6|6463.6|169
1596698400000|2020-08-06 07:20:00|6474.4|6464.4|6473.4|6463.4|6482.9|6472.9|6472.6|6462.6|111
1596698700000|2020-08-06 07:25:00|6473.6|6463.6|6465.1|6455.1|6473.9|6463.9|6464.4|6454.4|95
1596699000000|2020-08-06 07:30:00|6466.1|6456.1|6477.9|6467.9|6480.6|6470.6|6464.1|6454.1|179
1596699300000|2020-08-06 07:35:00|6477.6|6467.6|6475.6|6465.6|6480.1|6470.1|6471.6|6461.6|111
1596699600000|2020-08-06 07:40:00|6475.9|6465.9|6475.9|6465.9|6480.6|6470.6|6473.9|6463.9|93
1596699900000|2020-08-06 07:45:00|6476.1|6466.1|6470.1|6460.1|6479.9|6469.9|6470.1|6460.1|87
1596700200000|2020-08-06 07:50:00|6470.4|6460.4|6469.9|6459.9|6470.6|6460.6|6463.4|6453.4|128
1596700500000|2020-08-06 07:55:00|6470.1|6460.1|6467.9|6457.9|6471.4|6461.4|6466.4|6456.4|74
1596700800000|2020-08-06 08:00:00|6468.1|6458.1|6460.9|6450.9|6469.6|6459.6|6459.6|6449.6|230
1596701100000|2020-08-06 08:05:00|6461.1|6451.1|6458.6|6448.6|6463.6|6453.6|6457.4|6447.4|139
1596701400000|2020-08-06 08:10:00|6458.4|6448.4|6453.6|6443.6|6460.4|6450.4|6451.6|6441.6|113
1596701700000|2020-08-06 08:15:00|6453.9|6443.9|6452.4|6442.4|6453.9|6443.9|6441.6|6431.6|150
1596702000000|2020-08-06 08:20:00|6452.1|6442.1|6453.6|6443.6|6455.4|6445.4|6448.9|6438.9|113
1596702300000|2020-08-06 08:25:00|6453.1|6443.1|6460.1|6450.1|6460.6|6450.6|6449.6|6439.6|90
1596702600000|2020-08-06 08:30:00|6459.9|6449.9|6457.9|6447.9|6462.1|6452.1|6456.4|6446.4|74
1596702900000|2020-08-06 08:35:00|6458.1|6448.1|6453.1|6443.1|6459.1|6449.1|6451.1|6441.1|93
1596703200000|2020-08-06 08:40:00|6453.4|6443.4|6446.4|6436.4|6454.1|6444.1|6445.9|6435.9|97
1596703500000|2020-08-06 08:45:00|6446.6|6436.6|6452.4|6442.4|6454.6|6444.6|6446.4|6436.4|85
1596703800000|2020-08-06 08:50:00|6452.6|6442.6|6453.1|6443.1|6453.1|6443.1|6448.6|6438.6|75
1596704100000|2020-08-06 08:55:00|6453.4|6443.4|6454.4|6444.4|6456.1|6446.1|6451.4|6441.4|73
1596704400000|2020-08-06 09:00:00|6454.1|6444.1|6452.9|6442.9|6455.6|6445.6|6451.9|6441.9|73
1596704700000|2020-08-06 09:05:00|6453.1|6443.1|6453.4|6443.4|6454.9|6444.9|6451.9|6441.9|65
1596705000000|2020-08-06 09:10:00|6453.1|6443.1|6453.1|6443.1|6453.4|6443.4|6450.4|6440.4|50
1596705300000|2020-08-06 09:15:00|6453.4|6443.4|6455.1|6445.1|6455.9|6445.9|6450.9|6440.9|86
1596705600000|2020-08-06 09:20:00|6454.9|6444.9|6458.6|6448.6|6458.6|6448.6|6453.9|6443.9|56
1596705900000|2020-08-06 09:25:00|6458.4|6448.4|6460.6|6450.6|6461.4|6451.4|6454.1|6444.1|71
1596706200000|2020-08-06 09:30:00|6460.9|6450.9|6459.4|6449.4|6460.9|6450.9|6457.4|6447.4|49
1596706500000|2020-08-06 09:35:00|6459.6|6449.6|6461.6|6451.6|6465.6|6455.6|6459.4|6449.4|46
1596706800000|2020-08-06 09:40:00|6461.9|6451.9|6465.4|6455.4|6466.6|6456.6|6459.9|6449.9|65
1596707100000|2020-08-06 09:45:00|6465.6|6455.6|6466.1|6456.1|6469.9|6459.9|6464.6|6454.6|53
1596707400000|2020-08-06 09:50:00|6465.9|6455.9|6464.1|6454.1|6469.4|6459.4|6463.9|6453.9|44
1596707700000|2020-08-06 09:55:00|6464.4|6454.4|6461.1|6451.1|6464.6|6454.6|6460.1|6450.1|46
1596708000000|2020-08-06 10:00:00|6460.9|6450.9|6460.6|6450.6|6462.4|6452.4|6457.9|6447.9|58
1596708300000|2020-08-06 10:05:00|6460.4|6450.4|6464.1|6454.1|6464.1|6454.1|6459.6|6449.6|44
1596708600000|2020-08-06 10:10:00|6463.9|6453.9|6462.4|6452.4|6464.6|6454.6|6462.1|6452.1|31
1596708900000|2020-08-06 10:15:00|6462.1|6452.1|6458.1|6448.1|6463.6|6453.6|6457.6|6447.6|38
1596709200000|2020-08-06 10:20:00|6458.6|6448.6|6460.4|6450.4|6461.1|6451.1|6457.9|6447.9|72
1596709500000|2020-08-06 10:25:00|6460.6|6450.6|6458.1|6448.1|6463.9|6453.9|6457.9|6447.9|59
1596709800000|2020-08-06 10:30:00|6457.9|6447.9|6454.4|6444.4|6458.1|6448.1|6453.9|6443.9|68
1596710100000|2020-08-06 10:35:00|6454.9|6444.9|6455.1|6445.1|6457.4|6447.4|6453.4|6443.4|67
1596710400000|2020-08-06 10:40:00|6454.9|6444.9|6456.9|6446.9|6457.9|6447.9|6452.1|6442.1|96
1596710700000|2020-08-06 10:45:00|6457.1|6447.1|6457.4|6447.4|6459.6|6449.6|6456.6|6446.6|93
1596711000000|2020-08-06 10:50:00|6457.1|6447.1|6444.4|6434.4|6457.4|6447.4|6444.4|6434.4|159
1596711300000|2020-08-06 10:55:00|6444.1|6434.1|6444.4|6434.4|6448.1|6438.1|6439.4|6429.4|155
1596711600000|2020-08-06 11:00:00|6444.1|6434.1|6443.4|6433.4|6448.4|6438.4|6443.1|6433.1|142
1596711900000|2020-08-06 11:05:00|6443.6|6433.6|6447.6|6437.6|6447.9|6437.9|6439.6|6429.6|151
1596712200000|2020-08-06 11:10:00|6446.9|6436.9|6445.6|6435.6|6449.1|6439.1|6442.9|6432.9|101
1596712500000|2020-08-06 11:15:00|6445.9|6435.9|6451.1|6441.1|6451.9|6441.9|6444.9|6434.9|85
1596712800000|2020-08-06 11:20:00|6451.6|6441.6|6451.6|6441.6|6454.1|6444.1|6450.9|6440.9|63
1596713100000|2020-08-06 11:25:00|6451.9|6441.9|6453.6|6443.6|6453.6|6443.6|6449.4|6439.4|85
1596713400000|2020-08-06 11:30:00|6453.4|6443.4|6457.6|6447.6|6459.4|6449.4|6451.6|6441.6|132
1596713700000|2020-08-06 11:35:00|6457.4|6447.4|6460.9|6450.9|6462.4|6452.4|6455.6|6445.6|117
1596714000000|2020-08-06 11:40:00|6460.6|6450.6|6457.1|6447.1|6461.4|6451.4|6456.4|6446.4|96
1596714300000|2020-08-06 11:45:00|6457.4|6447.4|6453.4|6443.4|6462.1|6452.1|6452.6|6442.6|151
1596714600000|2020-08-06 11:50:00|6453.6|6443.6|6462.1|6452.1|6462.1|6452.1|6452.1|6442.1|108
1596714900000|2020-08-06 11:55:00|6461.9|6451.9|6464.1|6454.1|6464.4|6454.4|6460.1|6450.1|91
1596715200000|2020-08-06 12:00:00|6463.9|6453.9|6456.6|6446.6|6464.1|6454.1|6456.4|6446.4|102
1596715500000|2020-08-06 12:05:00|6456.9|6446.9|6462.1|6452.1|6463.9|6453.9|6455.9|6445.9|87
1596715800000|2020-08-06 12:10:00|6461.9|6451.9|6448.6|6438.6|6461.9|6451.9|6447.6|6437.6|116
1596716100000|2020-08-06 12:15:00|6448.4|6438.4|6453.6|6443.6|6453.9|6443.9|6442.6|6432.6|135
1596716400000|2020-08-06 12:20:00|6452.6|6442.6|6463.4|6453.4|6463.4|6453.4|6451.9|6441.9|142
1596716700000|2020-08-06 12:25:00|6463.6|6453.6|6462.9|6452.9|6464.6|6454.6|6460.9|6450.9|76
1596717000000|2020-08-06 12:30:00|6462.1|6452.1|6468.1|6458.1|6469.1|6459.1|6458.4|6448.4|142
1596717300000|2020-08-06 12:35:00|6468.4|6458.4|6470.9|6460.9|6473.9|6463.9|6467.9|6457.9|147
1596717600000|2020-08-06 12:40:00|6471.4|6461.4|6475.1|6465.1|6477.6|6467.6|6470.9|6460.9|128
1596717900000|2020-08-06 12:45:00|6474.9|6464.9|6472.6|6462.6|6475.4|6465.4|6469.9|6459.9|75
1596718200000|2020-08-06 12:50:00|6472.9|6462.9|6471.1|6461.1|6476.1|6466.1|6468.4|6458.4|129
1596718500000|2020-08-06 12:55:00|6470.9|6460.9|6474.1|6464.1|6476.6|6466.6|6467.9|6457.9|111
1596718800000|2020-08-06 13:00:00|6474.4|6464.4|6468.4|6458.4|6478.9|6468.9|6465.6|6455.6|426
1596719100000|2020-08-06 13:05:00|6468.6|6458.6|6469.6|6459.6|6477.4|6467.4|6468.6|6458.6|232
1596719400000|2020-08-06 13:10:00|6469.9|6459.9|6466.4|6456.4|6471.1|6461.1|6460.1|6450.1|231
1596719700000|2020-08-06 13:15:00|6466.1|6456.1|6463.4|6453.4|6472.9|6462.9|6463.1|6453.1|258
1596720000000|2020-08-06 13:20:00|6463.6|6453.6|6458.4|6448.4|6465.9|6455.9|6457.4|6447.4|214
1596720300000|2020-08-06 13:25:00|6458.6|6448.6|6462.6|6452.6|6464.4|6454.4|6457.4|6447.4|183
1596720600000|2020-08-06 13:30:00|6461.9|6451.9|6467.1|6457.1|6469.6|6459.6|6460.1|6450.1|286
1596720900000|2020-08-06 13:35:00|6466.9|6456.9|6459.1|6449.1|6467.4|6457.4|6458.9|6448.9|231
1596721200000|2020-08-06 13:40:00|6459.4|6449.4|6469.1|6459.1|6469.4|6459.4|6458.9|6448.9|205
1596721500000|2020-08-06 13:45:00|6470.4|6460.4|6479.4|6469.4|6482.6|6472.6|6467.1|6457.1|244
1596721800000|2020-08-06 13:50:00|6479.6|6469.6|6490.4|6480.4|6490.4|6480.4|6477.4|6467.4|315
1596722100000|2020-08-06 13:55:00|6490.6|6480.6|6493.1|6483.1|6500.4|6490.4|6490.1|6480.1|346
1596722400000|2020-08-06 14:00:00|6492.9|6482.9|6497.4|6487.4|6501.6|6491.6|6490.4|6480.4|226
1596722700000|2020-08-06 14:05:00|6497.6|6487.6|6494.9|6484.9|6503.4|6493.4|6494.9|6484.9|295
1596723000000|2020-08-06 14:10:00|6495.4|6485.4|6488.1|6478.1|6499.9|6489.9|6487.1|6477.1|219
1596723300000|2020-08-06 14:15:00|6488.6|6478.6|6495.4|6485.4|6497.6|6487.6|6487.9|6477.9|246
1596723600000|2020-08-06 14:20:00|6494.9|6484.9|6497.1|6487.1|6502.4|6492.4|6493.9|6483.9|193
1596723900000|2020-08-06 14:25:00|6496.9|6486.9|6490.4|6480.4|6496.9|6486.9|6490.4|6480.4|140
1596724200000|2020-08-06 14:30:00|6491.1|6481.1|6489.6|6479.6|6495.4|6485.4|6487.6|6477.6|207
1596724500000|2020-08-06 14:35:00|6489.4|6479.4|6488.1|6478.1|6493.9|6483.9|6485.1|6475.1|244
1596724800000|2020-08-06 14:40:00|6487.9|6477.9|6473.6|6463.6|6490.6|6480.6|6472.9|6462.9|297
1596725100000|2020-08-06 14:45:00|6473.9|6463.9|6473.4|6463.4|6474.6|6464.6|6465.6|6455.6|260
1596725400000|2020-08-06 14:50:00|6473.1|6463.1|6478.1|6468.1|6478.4|6468.4|6467.9|6457.9|265
1596725700000|2020-08-06 14:55:00|6478.4|6468.4|6482.6|6472.6|6483.9|6473.9|6475.9|6465.9|279
1596726000000|2020-08-06 15:00:00|6482.9|6472.9|6477.4|6467.4|6483.9|6473.9|6474.6|6464.6|236
1596726300000|2020-08-06 15:05:00|6477.1|6467.1|6477.4|6467.4|6478.6|6468.6|6472.1|6462.1|183
1596726600000|2020-08-06 15:10:00|6477.1|6467.1|6474.6|6464.6|6478.9|6468.9|6472.4|6462.4|186
1596726900000|2020-08-06 15:15:00|6474.4|6464.4|6472.1|6462.1|6477.6|6467.6|6469.6|6459.6|126
1596727200000|2020-08-06 15:20:00|6472.6|6462.6|6470.1|6460.1|6474.9|6464.9|6469.6|6459.6|112
1596727500000|2020-08-06 15:25:00|6469.9|6459.9|6472.4|6462.4|6473.9|6463.9|6467.9|6457.9|160
1596727800000|2020-08-06 15:30:00|6472.1|6462.1|6476.9|6466.9|6477.9|6467.9|6470.9|6460.9|158
1596728100000|2020-08-06 15:35:00|6477.1|6467.1|6476.9|6466.9|6479.4|6469.4|6475.6|6465.6|99
1596728400000|2020-08-06 15:40:00|6477.1|6467.1|6478.6|6468.6|6478.6|6468.6|6473.6|6463.6|100
1596728700000|2020-08-06 15:45:00|6478.9|6468.9|6484.6|6474.6|6485.9|6475.9|6478.6|6468.6|149
1596729000000|2020-08-06 15:50:00|6484.4|6474.4|6479.9|6469.9|6484.4|6474.4|6479.9|6469.9|114
1596729300000|2020-08-06 15:55:00|6480.1|6470.1|6485.4|6475.4|6486.1|6476.1|6480.1|6470.1|124
1596729600000|2020-08-06 16:00:00|6485.6|6475.6|6488.6|6478.6|6492.9|6482.9|6485.6|6475.6|185
1596729900000|2020-08-06 16:05:00|6488.9|6478.9|6485.6|6475.6|6489.9|6479.9|6485.4|6475.4|147
1596730200000|2020-08-06 16:10:00|6485.9|6475.9|6489.1|6479.1|6490.9|6480.9|6485.6|6475.6|166
1596730500000|2020-08-06 16:15:00|6489.4|6479.4|6490.9|6480.9|6491.1|6481.1|6487.4|6477.4|116
1596730800000|2020-08-06 16:20:00|6491.4|6481.4|6489.6|6479.6|6494.6|6484.6|6489.4|6479.4|118
1596731100000|2020-08-06 16:25:00|6489.9|6479.9|6486.4|6476.4|6490.1|6480.1|6486.1|6476.1|70
1596731400000|2020-08-06 16:30:00|6486.6|6476.6|6488.6|6478.6|6489.9|6479.9|6486.4|6476.4|67
1596731700000|2020-08-06 16:35:00|6488.4|6478.4|6486.6|6476.6|6488.6|6478.6|6485.6|6475.6|68
1596732000000|2020-08-06 16:40:00|6487.1|6477.1|6492.9|6482.9|6492.9|6482.9|6486.4|6476.4|81
1596732300000|2020-08-06 16:45:00|6493.4|6483.4|6493.4|6483.4|6495.4|6485.4|6491.6|6481.6|92
1596732600000|2020-08-06 16:50:00|6493.1|6483.1|6490.4|6480.4|6496.1|6486.1|6490.4|6480.4|100
1596732900000|2020-08-06 16:55:00|6490.6|6480.6|6495.1|6485.1|6495.8|6485.8|6488.6|6478.6|124
1596758400000|2020-08-07 00:00:00|6499.1|6489.1|6501.1|6491.1|6501.1|6491.1|6499.1|6489.1|8
1596758700000|2020-08-07 00:05:00|6500.9|6490.9|6500.9|6490.9|6500.9|6490.9|6500.6|6490.6|7
1596759000000|2020-08-07 00:10:00|6500.6|6490.6|6494.9|6484.9|6500.6|6490.6|6494.6|6484.6|22
1596759300000|2020-08-07 00:15:00|6495.6|6485.6|6497.9|6487.9|6497.9|6487.9|6494.9|6484.9|14
1596759600000|2020-08-07 00:20:00|6498.1|6488.1|6499.4|6489.4|6499.4|6489.4|6496.8|6486.8|25
1596759900000|2020-08-07 00:25:00|6500.4|6490.4|6497.1|6487.1|6500.9|6490.9|6496.4|6486.4|34
1596760200000|2020-08-07 00:30:00|6497.5|6487.5|6498.9|6488.9|6499.1|6489.1|6497.1|6487.1|38
1596760500000|2020-08-07 00:35:00|6499.1|6489.1|6498.1|6488.1|6499.1|6489.1|6496.1|6486.1|32
1596760800000|2020-08-07 00:40:00|6497.9|6487.9|6498.8|6488.8|6499.1|6489.1|6497.6|6487.6|19
1596761100000|2020-08-07 00:45:00|6499|6489|6498.1|6488.1|6499|6489|6497.8|6487.8|19
1596761400000|2020-08-07 00:50:00|6498.3|6488.3|6497.8|6487.8|6499.6|6489.6|6497.4|6487.4|53
1596761700000|2020-08-07 00:55:00|6497|6487|6499.9|6489.9|6499.9|6489.9|6497|6487|31
1596762000000|2020-08-07 01:00:00|6500.6|6490.6|6494.4|6484.4|6500.8|6490.8|6487.6|6477.6|232
1596762300000|2020-08-07 01:05:00|6494.1|6484.1|6484.9|6474.9|6494.9|6484.9|6482.1|6472.1|139
1596762600000|2020-08-07 01:10:00|6485.1|6475.1|6493.9|6483.9|6495.9|6485.9|6484.9|6474.9|153
1596762900000|2020-08-07 01:15:00|6494.1|6484.1|6487.6|6477.6|6495.4|6485.4|6485.6|6475.6|248
1596763200000|2020-08-07 01:20:00|6488.1|6478.1|6481.9|6471.9|6490.6|6480.6|6479.1|6469.1|181
1596763500000|2020-08-07 01:25:00|6481.8|6471.8|6471.6|6461.6|6481.8|6471.8|6469.4|6459.4|266
1596763800000|2020-08-07 01:30:00|6471.4|6461.4|6469.4|6459.4|6476.4|6466.4|6467.4|6457.4|191
1596764100000|2020-08-07 01:35:00|6469.1|6459.1|6468.9|6458.9|6471.9|6461.9|6460.8|6450.8|192
1596764400000|2020-08-07 01:40:00|6468.6|6458.6|6464.4|6454.4|6472.3|6462.3|6464.4|6454.4|128
1596764700000|2020-08-07 01:45:00|6464.6|6454.6|6474.1|6464.1|6474.1|6464.1|6464.6|6454.6|220
1596765000000|2020-08-07 01:50:00|6473.4|6463.4|6472.5|6462.5|6473.6|6463.6|6467.6|6457.6|191
1596765300000|2020-08-07 01:55:00|6472.6|6462.6|6473.3|6463.3|6473.9|6463.9|6469.6|6459.6|168
1596765600000|2020-08-07 02:00:00|6473.1|6463.1|6472.1|6462.1|6474.6|6464.6|6470.6|6460.6|141
1596765900000|2020-08-07 02:05:00|6472.4|6462.4|6472.4|6462.4|6474.4|6464.4|6471.1|6461.1|93
1596766200000|2020-08-07 02:10:00|6472.1|6462.1|6470.1|6460.1|6472.9|6462.9|6468|6458|110
1596766500000|2020-08-07 02:15:00|6470|6460|6462.6|6452.6|6470.4|6460.4|6462.6|6452.6|82
1596766800000|2020-08-07 02:20:00|6462.4|6452.4|6465.9|6455.9|6465.9|6455.9|6462.1|6452.1|63
1596767100000|2020-08-07 02:25:00|6465.5|6455.5|6458.1|6448.1|6465.5|6455.5|6458.1|6448.1|127
1596767400000|2020-08-07 02:30:00|6457.1|6447.1|6456.6|6446.6|6459.3|6449.3|6450.1|6440.1|265
1596767700000|2020-08-07 02:35:00|6456.9|6446.9|6456.4|6446.4|6459.8|6449.8|6454.6|6444.6|143
1596768000000|2020-08-07 02:40:00|6456.1|6446.1|6457.4|6447.4|6457.9|6447.9|6452.4|6442.4|129
1596768300000|2020-08-07 02:45:00|6457.3|6447.3|6455.9|6445.9|6459.1|6449.1|6454.8|6444.8|132
1596768600000|2020-08-07 02:50:00|6456.1|6446.1|6458.5|6448.5|6458.9|6448.9|6454.5|6444.5|127
1596768900000|2020-08-07 02:55:00|6458.4|6448.4|6461.4|6451.4|6461.4|6451.4|6457.1|6447.1|99
1596769200000|2020-08-07 03:00:00|6461.1|6451.1|6462.9|6452.9|6463|6453|6459.6|6449.6|105
1596769500000|2020-08-07 03:05:00|6463|6453|6463.4|6453.4|6464|6454|6461|6451|92
1596769800000|2020-08-07 03:10:00|6463.1|6453.1|6459|6449|6463.1|6453.1|6457.6|6447.6|91
1596770100000|2020-08-07 03:15:00|6458.9|6448.9|6460.5|6450.5|6460.9|6450.9|6458.1|6448.1|76
1596770400000|2020-08-07 03:20:00|6460.4|6450.4|6451.9|6441.9|6460.4|6450.4|6447.9|6437.9|183
1596770700000|2020-08-07 03:25:00|6451.1|6441.1|6444.9|6434.9|6452.9|6442.9|6443.6|6433.6|164
1596771000000|2020-08-07 03:30:00|6444.1|6434.1|6438.6|6428.6|6445.5|6435.5|6438.4|6428.4|109
1596771300000|2020-08-07 03:35:00|6438.9|6428.9|6435.6|6425.6|6439.4|6429.4|6433.4|6423.4|97
1596771600000|2020-08-07 03:40:00|6434.6|6424.6|6436.1|6426.1|6436.9|6426.9|6432.9|6422.9|78
1596771900000|2020-08-07 03:45:00|6435.3|6425.3|6441.1|6431.1|6441.4|6431.4|6435.3|6425.3|76
1596772200000|2020-08-07 03:50:00|6440.9|6430.9|6436.9|6426.9|6442.3|6432.3|6435.6|6425.6|55
1596772500000|2020-08-07 03:55:00|6436.6|6426.6|6434.6|6424.6|6437.8|6427.8|6433.1|6423.1|96
1596772800000|2020-08-07 04:00:00|6434.4|6424.4|6432.9|6422.9|6435.1|6425.1|6431.4|6421.4|112
1596773100000|2020-08-07 04:05:00|6432.6|6422.6|6431.9|6421.9|6433.4|6423.4|6430.4|6420.4|94
1596773400000|2020-08-07 04:10:00|6432.1|6422.1|6432.1|6422.1|6432.6|6422.6|6430.4|6420.4|74
1596773700000|2020-08-07 04:15:00|6431.9|6421.9|6434|6424|6434|6424|6430.6|6420.6|45
1596774000000|2020-08-07 04:20:00|6434.1|6424.1|6436.6|6426.6|6436.6|6426.6|6432.4|6422.4|47
1596774300000|2020-08-07 04:25:00|6436.4|6426.4|6431.6|6421.6|6436.4|6426.4|6431.6|6421.6|42
1596774600000|2020-08-07 04:30:00|6431.9|6421.9|6430.1|6420.1|6432.4|6422.4|6428.1|6418.1|56
1596774900000|2020-08-07 04:35:00|6430.4|6420.4|6437.4|6427.4|6437.5|6427.5|6430.4|6420.4|60
1596775200000|2020-08-07 04:40:00|6437.1|6427.1|6439.4|6429.4|6439.6|6429.6|6435.9|6425.9|52
1596775500000|2020-08-07 04:45:00|6439.1|6429.1|6435.6|6425.6|6439.1|6429.1|6435.6|6425.6|45
1596775800000|2020-08-07 04:50:00|6435.8|6425.8|6436.4|6426.4|6436.6|6426.6|6435.1|6425.1|26
1596776100000|2020-08-07 04:55:00|6436.6|6426.6|6435.9|6425.9|6437.4|6427.4|6434.9|6424.9|32
1596776400000|2020-08-07 05:00:00|6435.6|6425.6|6426.1|6416.1|6436.1|6426.1|6425.4|6415.4|180
1596776700000|2020-08-07 05:05:00|6425.9|6415.9|6425.1|6415.1|6428.1|6418.1|6424.9|6414.9|129
1596777000000|2020-08-07 05:10:00|6425.4|6415.4|6425.9|6415.9|6427.9|6417.9|6425.1|6415.1|95
1596777300000|2020-08-07 05:15:00|6425.6|6415.6|6425.4|6415.4|6428.6|6418.6|6424.4|6414.4|97
1596777600000|2020-08-07 05:20:00|6425.1|6415.1|6426.6|6416.6|6430.6|6420.6|6424.4|6414.4|104
1596777900000|2020-08-07 05:25:00|6426.9|6416.9|6423.9|6413.9|6428.1|6418.1|6421.6|6411.6|122
1596778200000|2020-08-07 05:30:00|6424.1|6414.1|6424|6414|6431.1|6421.1|6417.6|6407.6|339
1596778500000|2020-08-07 05:35:00|6423.9|6413.9|6434.6|6424.6|6443.1|6433.1|6422.4|6412.4|261
1596778800000|2020-08-07 05:40:00|6434.9|6424.9|6441.3|6431.3|6441.3|6431.3|6434.9|6424.9|147
1596779100000|2020-08-07 05:45:00|6441.4|6431.4|6441.6|6431.6|6445.1|6435.1|6439.1|6429.1|199
1596779400000|2020-08-07 05:50:00|6441.9|6431.9|6439.9|6429.9|6444.6|6434.6|6438.4|6428.4|138
1596779700000|2020-08-07 05:55:00|6440.1|6430.1|6435.1|6425.1|6440.9|6430.9|6431.6|6421.6|122
1596780000000|2020-08-07 06:00:00|6435.4|6425.4|6442.1|6432.1|6445.6|6435.6|6435.1|6425.1|198
1596780300000|2020-08-07 06:05:00|6442.4|6432.4|6442.6|6432.6|6447.4|6437.4|6442.4|6432.4|138
1596780600000|2020-08-07 06:10:00|6442.5|6432.5|6443.9|6433.9|6444.9|6434.9|6439.6|6429.6|125
1596780900000|2020-08-07 06:15:00|6443.5|6433.5|6448.9|6438.9|6449.6|6439.6|6443.1|6433.1|123
1596781200000|2020-08-07 06:20:00|6449.4|6439.4|6440.9|6430.9|6449.4|6439.4|6440.9|6430.9|180
1596781500000|2020-08-07 06:25:00|6441.1|6431.1|6449.6|6439.6|6449.6|6439.6|6441.1|6431.1|116
1596781800000|2020-08-07 06:30:00|6449.4|6439.4|6445.6|6435.6|6452.6|6442.6|6443.9|6433.9|142
1596782100000|2020-08-07 06:35:00|6445.8|6435.8|6441.9|6431.9|6447.1|6437.1|6440.6|6430.6|155
1596782400000|2020-08-07 06:40:00|6441.6|6431.6|6443|6433|6445.4|6435.4|6440.9|6430.9|130
1596782700000|2020-08-07 06:45:00|6442.9|6432.9|6445|6435|6447.1|6437.1|6442.9|6432.9|124
1596783000000|2020-08-07 06:50:00|6446.1|6436.1|6451.1|6441.1|6451.4|6441.4|6445.4|6435.4|115
1596783300000|2020-08-07 06:55:00|6451|6441|6446.9|6436.9|6451|6441|6441.1|6431.1|186
1596783600000|2020-08-07 07:00:00|6447.1|6437.1|6450.9|6440.9|6461.4|6451.4|6445.9|6435.9|206
1596783900000|2020-08-07 07:05:00|6450.6|6440.6|6448.1|6438.1|6452.4|6442.4|6446.6|6436.6|109
1596784200000|2020-08-07 07:10:00|6447.9|6437.9|6450.9|6440.9|6451.6|6441.6|6446.4|6436.4|66
1596784500000|2020-08-07 07:15:00|6450.6|6440.6|6455.9|6445.9|6456.1|6446.1|6450.1|6440.1|76
1596784800000|2020-08-07 07:20:00|6455.6|6445.6|6447.9|6437.9|6455.6|6445.6|6446.4|6436.4|105
1596785100000|2020-08-07 07:25:00|6447.6|6437.6|6444.6|6434.6|6447.9|6437.9|6443.9|6433.9|136
1596785400000|2020-08-07 07:30:00|6444.9|6434.9|6440.9|6430.9|6446.1|6436.1|6440.9|6430.9|115
1596785700000|2020-08-07 07:35:00|6441.1|6431.1|6441.6|6431.6|6442.6|6432.6|6440.1|6430.1|52
1596786000000|2020-08-07 07:40:00|6441.9|6431.9|6447.6|6437.6|6450.1|6440.1|6441.9|6431.9|63
1596786300000|2020-08-07 07:45:00|6447.4|6437.4|6448.9|6438.9|6449.9|6439.9|6445.4|6435.4|81
1596786600000|2020-08-07 07:50:00|6448.6|6438.6|6444.4|6434.4|6452.1|6442.1|6443.1|6433.1|72
1596786900000|2020-08-07 07:55:00|6443.4|6433.4|6454.6|6444.6|6454.6|6444.6|6442.1|6432.1|70
1596787200000|2020-08-07 08:00:00|6454.1|6444.1|6451.6|6441.6|6457.6|6447.6|6449.6|6439.6|119
1596787500000|2020-08-07 08:05:00|6450.9|6440.9|6434.4|6424.4|6450.9|6440.9|6434.4|6424.4|112
1596787800000|2020-08-07 08:10:00|6434.1|6424.1|6435.9|6425.9|6435.9|6425.9|6428.6|6418.6|135
1596788100000|2020-08-07 08:15:00|6435.6|6425.6|6433.6|6423.6|6435.9|6425.9|6427.6|6417.6|80
1596788400000|2020-08-07 08:20:00|6433.1|6423.1|6428.6|6418.6|6433.6|6423.6|6427.9|6417.9|102
1596788700000|2020-08-07 08:25:00|6428.1|6418.1|6422.1|6412.1|6429.6|6419.6|6421.6|6411.6|118
1596789000000|2020-08-07 08:30:00|6423.1|6413.1|6425.4|6415.4|6426.4|6416.4|6421.9|6411.9|71
1596789300000|2020-08-07 08:35:00|6424.4|6414.4|6426.6|6416.6|6426.9|6416.9|6421.6|6411.6|73
1596789600000|2020-08-07 08:40:00|6426.4|6416.4|6427.6|6417.6|6429.6|6419.6|6425.4|6415.4|79
1596789900000|2020-08-07 08:45:00|6427.1|6417.1|6429.4|6419.4|6429.4|6419.4|6427.1|6417.1|50
1596790200000|2020-08-07 08:50:00|6429.1|6419.1|6431.6|6421.6|6432.1|6422.1|6427.4|6417.4|54
1596790500000|2020-08-07 08:55:00|6431.4|6421.4|6426.1|6416.1|6432.1|6422.1|6425.1|6415.1|41
1596790800000|2020-08-07 09:00:00|6425.6|6415.6|6420.4|6410.4|6429.6|6419.6|6420.1|6410.1|134
1596791100000|2020-08-07 09:05:00|6420.1|6410.1|6419.4|6409.4|6420.1|6410.1|6406.6|6396.6|246
1596791400000|2020-08-07 09:10:00|6419.6|6409.6|6413.9|6403.9|6419.6|6409.6|6411.4|6401.4|158
1596791700000|2020-08-07 09:15:00|6413.6|6403.6|6422.4|6412.4|6422.4|6412.4|6411.1|6401.1|110
1596792000000|2020-08-07 09:20:00|6422.1|6412.1|6421.9|6411.9|6423.1|6413.1|6419.1|6409.1|84
1596792300000|2020-08-07 09:25:00|6421.6|6411.6|6421.4|6411.4|6422.4|6412.4|6419.6|6409.6|83
1596792600000|2020-08-07 09:30:00|6421.1|6411.1|6420.9|6410.9|6422.6|6412.6|6419.4|6409.4|82
1596792900000|2020-08-07 09:35:00|6421.1|6411.1|6423.1|6413.1|6424.6|6414.6|6419.4|6409.4|92
1596793200000|2020-08-07 09:40:00|6423.4|6413.4|6423.4|6413.4|6424.4|6414.4|6421.1|6411.1|72
1596793500000|2020-08-07 09:45:00|6423.6|6413.6|6418.6|6408.6|6424.1|6414.1|6418.4|6408.4|55
1596793800000|2020-08-07 09:50:00|6418.9|6408.9|6423.6|6413.6|6423.9|6413.9|6414.6|6404.6|98
1596794100000|2020-08-07 09:55:00|6423.4|6413.4|6421.1|6411.1|6423.4|6413.4|6420.6|6410.6|47
1596794400000|2020-08-07 10:00:00|6420.9|6410.9|6416.6|6406.6|6420.9|6410.9|6416.6|6406.6|58
1596794700000|2020-08-07 10:05:00|6415.4|6405.4|6415.6|6405.6|6417.9|6407.9|6414.9|6404.9|56
1596795000000|2020-08-07 10:10:00|6415.4|6405.4|6415.6|6405.6|6416.1|6406.1|6412.6|6402.6|59
1596795300000|2020-08-07 10:15:00|6415.4|6405.4|6415.1|6405.1|6418.4|6408.4|6414.6|6404.6|46
1596795600000|2020-08-07 10:20:00|6414.9|6404.9|6418.1|6408.1|6418.6|6408.6|6414.6|6404.6|52
1596795900000|2020-08-07 10:25:00|6417.9|6407.9|6418.1|6408.1|6418.9|6408.9|6416.4|6406.4|62
1596796200000|2020-08-07 10:30:00|6417.9|6407.9|6416.9|6406.9|6418.6|6408.6|6415.9|6405.9|49
1596796500000|2020-08-07 10:35:00|6416.6|6406.6|6415.6|6405.6|6418.6|6408.6|6415.6|6405.6|53
1596796800000|2020-08-07 10:40:00|6415.9|6405.9|6420.9|6410.9|6421.1|6411.1|6415.9|6405.9|55
1596797100000|2020-08-07 10:45:00|6420.6|6410.6|6423.1|6413.1|6423.4|6413.4|6418.6|6408.6|59
1596797400000|2020-08-07 10:50:00|6423.4|6413.4|6428.4|6418.4|6428.9|6418.9|6422.4|6412.4|76
1596797700000|2020-08-07 10:55:00|6428.6|6418.6|6427.4|6417.4|6428.9|6418.9|6425.9|6415.9|62
1596798000000|2020-08-07 11:00:00|6427.6|6417.6|6431.9|6421.9|6432.1|6422.1|6426.1|6416.1|72
1596798300000|2020-08-07 11:05:00|6432.1|6422.1|6429.6|6419.6|6432.6|6422.6|6428.4|6418.4|40
1596798600000|2020-08-07 11:10:00|6429.9|6419.9|6428.9|6418.9|6430.4|6420.4|6428.4|6418.4|25
1596798900000|2020-08-07 11:15:00|6428.6|6418.6|6423.9|6413.9|6429.4|6419.4|6423.4|6413.4|40
1596799200000|2020-08-07 11:20:00|6423.6|6413.6|6421.9|6411.9|6425.1|6415.1|6421.1|6411.1|41
1596799500000|2020-08-07 11:25:00|6421.6|6411.6|6431.1|6421.1|6432.1|6422.1|6421.6|6411.6|77
1596799800000|2020-08-07 11:30:00|6430.9|6420.9|6437.6|6427.6|6439.6|6429.6|6426.1|6416.1|168
1596800100000|2020-08-07 11:35:00|6436.1|6426.1|6433.6|6423.6|6438.4|6428.4|6433.4|6423.4|86
1596800400000|2020-08-07 11:40:00|6433.9|6423.9|6436.6|6426.6|6437.6|6427.6|6433.1|6423.1|101
1596800700000|2020-08-07 11:45:00|6436.9|6426.9|6439.9|6429.9|6439.9|6429.9|6436.6|6426.6|63
1596801000000|2020-08-07 11:50:00|6440.1|6430.1|6438.4|6428.4|6442.1|6432.1|6438.4|6428.4|68
1596801300000|2020-08-07 11:55:00|6438.6|6428.6|6437.6|6427.6|6438.6|6428.6|6434.4|6424.4|95
1596801600000|2020-08-07 12:00:00|6437.1|6427.1|6440.1|6430.1|6442.6|6432.6|6432.9|6422.9|169
1596801900000|2020-08-07 12:05:00|6439.6|6429.6|6430.6|6420.6|6440.9|6430.9|6430.4|6420.4|111
1596802200000|2020-08-07 12:10:00|6430.4|6420.4|6423.9|6413.9|6430.4|6420.4|6417.4|6407.4|211
1596802500000|2020-08-07 12:15:00|6423.6|6413.6|6426.6|6416.6|6426.6|6416.6|6418.1|6408.1|177
1596802800000|2020-08-07 12:20:00|6426.4|6416.4|6426.6|6416.6|6430.1|6420.1|6420.9|6410.9|136
1596803100000|2020-08-07 12:25:00|6426.4|6416.4|6423.4|6413.4|6428.9|6418.9|6418.6|6408.6|160
1596803400000|2020-08-07 12:30:00|6426.1|6416.1|6429.6|6419.6|6439.6|6429.6|6423.6|6413.6|389
1596803700000|2020-08-07 12:35:00|6429.9|6419.9|6433.9|6423.9|6435.1|6425.1|6426.9|6416.9|222
1596804000000|2020-08-07 12:40:00|6434.1|6424.1|6430.1|6420.1|6438.4|6428.4|6430.1|6420.1|248
1596804300000|2020-08-07 12:45:00|6430.9|6420.9|6438.1|6428.1|6438.4|6428.4|6430.9|6420.9|183
1596804600000|2020-08-07 12:50:00|6438.4|6428.4|6439.6|6429.6|6441.4|6431.4|6436.1|6426.1|167
1596804900000|2020-08-07 12:55:00|6439.4|6429.4|6436.4|6426.4|6439.4|6429.4|6432.8|6422.8|140
1596805200000|2020-08-07 13:00:00|6436.1|6426.1|6436.6|6426.6|6444.4|6434.4|6431.9|6421.9|336
1596805500000|2020-08-07 13:05:00|6436.4|6426.4|6432.1|6422.1|6436.9|6426.9|6427.6|6417.6|261
1596805800000|2020-08-07 13:10:00|6432.4|6422.4|6420.1|6410.1|6433.4|6423.4|6415.1|6405.1|313
1596806100000|2020-08-07 13:15:00|6419.6|6409.6|6399.4|6389.4|6419.6|6409.6|6398.9|6388.9|298
1596806400000|2020-08-07 13:20:00|6398.9|6388.9|6397.9|6387.9|6406.1|6396.1|6390.4|6380.4|350
1596806700000|2020-08-07 13:25:00|6397.6|6387.6|6393.6|6383.6|6397.6|6387.6|6388.9|6378.9|358
1596807000000|2020-08-07 13:30:00|6392.9|6382.9|6386.9|6376.9|6398.4|6388.4|6386.6|6376.6|400
1596807300000|2020-08-07 13:35:00|6386.6|6376.6|6374.6|6364.6|6387.1|6377.1|6367.9|6357.9|353
1596807600000|2020-08-07 13:40:00|6375.1|6365.1|6371.4|6361.4|6378.6|6368.6|6366.4|6356.4|332
1596807900000|2020-08-07 13:45:00|6371.1|6361.1|6380.9|6370.9|6381.1|6371.1|6365.6|6355.6|244
1596808200000|2020-08-07 13:50:00|6381.1|6371.1|6373.4|6363.4|6382.6|6372.6|6371.9|6361.9|263
1596808500000|2020-08-07 13:55:00|6373.6|6363.6|6367.6|6357.6|6376.4|6366.4|6365.9|6355.9|233
1596808800000|2020-08-07 14:00:00|6367.4|6357.4|6357.1|6347.1|6367.9|6357.9|6352.6|6342.6|361
1596809100000|2020-08-07 14:05:00|6357.4|6347.4|6360.9|6350.9|6362.6|6352.6|6343.6|6333.6|341
1596809400000|2020-08-07 14:10:00|6360.6|6350.6|6360.9|6350.9|6370.9|6360.9|6355.9|6345.9|375
1596809700000|2020-08-07 14:15:00|6360.6|6350.6|6348.9|6338.9|6360.6|6350.6|6346.9|6336.9|298
1596810000000|2020-08-07 14:20:00|6348.6|6338.6|6333.4|6323.4|6348.6|6338.6|6328.6|6318.6|335
1596810300000|2020-08-07 14:25:00|6333.1|6323.1|6327.9|6317.9|6339.9|6329.9|6327.6|6317.6|345
1596810600000|2020-08-07 14:30:00|6328.1|6318.1|6335.9|6325.9|6338.9|6328.9|6322.4|6312.4|381
1596810900000|2020-08-07 14:35:00|6336.1|6326.1|6324.1|6314.1|6336.4|6326.4|6318.1|6308.1|373
1596811200000|2020-08-07 14:40:00|6323.9|6313.9|6326.6|6316.6|6331.1|6321.1|6314.1|6304.1|324
1596811500000|2020-08-07 14:45:00|6326.9|6316.9|6345.9|6335.9|6346.1|6336.1|6326.6|6316.6|350
1596811800000|2020-08-07 14:50:00|6346.1|6336.1|6347.6|6337.6|6350.6|6340.6|6341.6|6331.6|319
1596812100000|2020-08-07 14:55:00|6348.1|6338.1|6342.9|6332.9|6355.6|6345.6|6342.6|6332.6|308
1596812400000|2020-08-07 15:00:00|6343.1|6333.1|6339.9|6329.9|6353.6|6343.6|6339.1|6329.1|334
1596812700000|2020-08-07 15:05:00|6340.1|6330.1|6347.6|6337.6|6348.9|6338.9|6339.9|6329.9|229
1596813000000|2020-08-07 15:10:00|6347.1|6337.1|6330.6|6320.6|6347.6|6337.6|6329.9|6319.9|283
1596813300000|2020-08-07 15:15:00|6330.9|6320.9|6328.1|6318.1|6332.6|6322.6|6327.6|6317.6|291
1596813600000|2020-08-07 15:20:00|6329.4|6319.4|6335.4|6325.4|6337.4|6327.4|6328.4|6318.4|165
1596813900000|2020-08-07 15:25:00|6335.6|6325.6|6330.4|6320.4|6338.4|6328.4|6328.6|6318.6|203
1596814200000|2020-08-07 15:30:00|6330.1|6320.1|6326.9|6316.9|6333.6|6323.6|6323.1|6313.1|196
1596814500000|2020-08-07 15:35:00|6327.1|6317.1|6315.6|6305.6|6328.1|6318.1|6315.6|6305.6|172
1596814800000|2020-08-07 15:40:00|6315.4|6305.4|6322.6|6312.6|6324.6|6314.6|6313.9|6303.9|215
1596815100000|2020-08-07 15:45:00|6323.1|6313.1|6314.1|6304.1|6324.6|6314.6|6309.4|6299.4|337
1596815400000|2020-08-07 15:50:00|6313.6|6303.6|6300.4|6290.4|6314.6|6304.6|6299.4|6289.4|278
1596815700000|2020-08-07 15:55:00|6300.1|6290.1|6272.1|6262.1|6301.6|6291.6|6268.6|6258.6|437
1596816000000|2020-08-07 16:00:00|6272.4|6262.4|6257.1|6247.1|6277.4|6267.4|6256.6|6246.6|401
1596816300000|2020-08-07 16:05:00|6256.9|6246.9|6248.1|6238.1|6258.4|6248.4|6235.6|6225.6|498
1596816600000|2020-08-07 16:10:00|6248.4|6238.4|6274|6264|6274|6264|6248.4|6238.4|384
1596816900000|2020-08-07 16:15:00|6273.9|6263.9|6271.6|6261.6|6283.6|6273.6|6268.6|6258.6|281
1596817200000|2020-08-07 16:20:00|6270.1|6260.1|6263.6|6253.6|6271.4|6261.4|6260.9|6250.9|265
1596817500000|2020-08-07 16:25:00|6263.4|6253.4|6273.4|6263.4|6275.9|6265.9|6263.1|6253.1|322
1596817800000|2020-08-07 16:30:00|6273.6|6263.6|6250.6|6240.6|6277.6|6267.6|6247.1|6237.1|234
1596818100000|2020-08-07 16:35:00|6250.9|6240.9|6257.1|6247.1|6260.6|6250.6|6250.9|6240.9|263
1596818400000|2020-08-07 16:40:00|6256.6|6246.6|6248.9|6238.9|6260.1|6250.1|6248.9|6238.9|166
1596818700000|2020-08-07 16:45:00|6248.4|6238.4|6237.9|6227.9|6254.1|6244.1|6235.4|6225.4|206
1596819000000|2020-08-07 16:50:00|6237.6|6227.6|6234.6|6224.6|6246.6|6236.6|6232.4|6222.4|199
1596819300000|2020-08-07 16:55:00|6235.1|6225.1|6241.4|6231.4|6248.1|6238.1|6235.1|6225.1|290
1597017600000|2020-08-10 00:00:00|6243.8|6228|6248.4|6238.4|6249.1|6239.1|6243.8|6228|15
1597017900000|2020-08-10 00:05:00|6248.1|6238.1|6256.9|6246.9|6257.6|6247.6|6247.9|6237.9|81
1597018200000|2020-08-10 00:10:00|6257.4|6247.4|6261.9|6251.9|6261.9|6251.9|6256.4|6246.4|61
1597018500000|2020-08-10 00:15:00|6262|6252|6269.1|6259.1|6269.5|6259.5|6262|6252|44
1597018800000|2020-08-10 00:20:00|6268.6|6258.6|6265.4|6255.4|6268.6|6258.6|6265.1|6255.1|34
1597019100000|2020-08-10 00:25:00|6265.6|6255.6|6264.4|6254.4|6265.9|6255.9|6264.1|6254.1|23
1597019400000|2020-08-10 00:30:00|6264.1|6254.1|6261.4|6251.4|6264.1|6254.1|6259.4|6249.4|35
1597019700000|2020-08-10 00:35:00|6261.1|6251.1|6260.1|6250.1|6262.6|6252.6|6259.9|6249.9|57
1597020000000|2020-08-10 00:40:00|6259.9|6249.9|6261.1|6251.1|6262.9|6252.9|6259.9|6249.9|53
1597020300000|2020-08-10 00:45:00|6262.4|6252.4|6272.6|6262.6|6272.9|6262.9|6261.9|6251.9|63
1597020600000|2020-08-10 00:50:00|6272.4|6262.4|6272.4|6262.4|6277.9|6267.9|6272.4|6262.4|77
1597020900000|2020-08-10 00:55:00|6272.1|6262.1|6261.6|6251.6|6272.1|6262.1|6261.6|6251.6|66
1597021200000|2020-08-10 01:00:00|6262.4|6252.4|6282.9|6272.9|6289.1|6279.1|6262.4|6252.4|495
1597021500000|2020-08-10 01:05:00|6283.1|6273.1|6293.4|6283.4|6294.4|6284.4|6282.1|6272.1|375
1597021800000|2020-08-10 01:10:00|6292.9|6282.9|6288.4|6278.4|6295.4|6285.4|6284.6|6274.6|293
1597022100000|2020-08-10 01:15:00|6287.9|6277.9|6279.1|6269.1|6291.1|6281.1|6275.6|6265.6|294
1597022400000|2020-08-10 01:20:00|6277.9|6267.9|6280.1|6270.1|6283.9|6273.9|6268.9|6258.9|262
1597022700000|2020-08-10 01:25:00|6280.3|6270.3|6275.6|6265.6|6284.6|6274.6|6275.6|6265.6|174
1597023000000|2020-08-10 01:30:00|6275.9|6265.9|6269.9|6259.9|6275.9|6265.9|6257.6|6247.6|393
1597023300000|2020-08-10 01:35:00|6269.4|6259.4|6271.5|6261.5|6278.9|6268.9|6266.9|6256.9|337
1597023600000|2020-08-10 01:40:00|6271.6|6261.6|6273.8|6263.8|6274.6|6264.6|6264.4|6254.4|271
1597023900000|2020-08-10 01:45:00|6274.1|6264.1|6270.4|6260.4|6274.5|6264.5|6262.9|6252.9|206
1597024200000|2020-08-10 01:50:00|6270.1|6260.1|6262.3|6252.3|6271.4|6261.4|6257.9|6247.9|288
1597024500000|2020-08-10 01:55:00|6262.4|6252.4|6263.6|6253.6|6270.1|6260.1|6262.4|6252.4|227
1597024800000|2020-08-10 02:00:00|6263.9|6253.9|6262.1|6252.1|6269|6259|6258.9|6248.9|163
1597025100000|2020-08-10 02:05:00|6262.9|6252.9|6266.6|6256.6|6268.1|6258.1|6260.9|6250.9|230
1597025400000|2020-08-10 02:10:00|6266.9|6256.9|6276.6|6266.6|6276.9|6266.9|6266.6|6256.6|172
1597025700000|2020-08-10 02:15:00|6276.9|6266.9|6274.4|6264.4|6277.4|6267.4|6274.4|6264.4|112
1597026000000|2020-08-10 02:20:00|6274.6|6264.6|6274.1|6264.1|6275.9|6265.9|6273.6|6263.6|51
1597026300000|2020-08-10 02:25:00|6274.4|6264.4|6274.9|6264.9|6275.3|6265.3|6272.1|6262.1|61
1597026600000|2020-08-10 02:30:00|6275.3|6265.3|6273.3|6263.3|6276.4|6266.4|6266.6|6256.6|165
1597026900000|2020-08-10 02:35:00|6272.9|6262.9|6271.4|6261.4|6272.9|6262.9|6267.9|6257.9|99
1597027200000|2020-08-10 02:40:00|6271.1|6261.1|6269|6259|6271.1|6261.1|6264.9|6254.9|116
1597027500000|2020-08-10 02:45:00|6269.1|6259.1|6267.4|6257.4|6269.1|6259.1|6264.4|6254.4|71
1597027800000|2020-08-10 02:50:00|6266.9|6256.9|6269.4|6259.4|6271.4|6261.4|6266|6256|100
1597028100000|2020-08-10 02:55:00|6269.6|6259.6|6275.6|6265.6|6276.1|6266.1|6269.6|6259.6|133
1597028400000|2020-08-10 03:00:00|6275.4|6265.4|6273.4|6263.4|6277.5|6267.5|6273.4|6263.4|105
1597028700000|2020-08-10 03:05:00|6273.1|6263.1|6274.4|6264.4|6276.4|6266.4|6271.1|6261.1|82
1597029000000|2020-08-10 03:10:00|6274.1|6264.1|6272.3|6262.3|6274.4|6264.4|6271.4|6261.4|106
1597029300000|2020-08-10 03:15:00|6272.5|6262.5|6277.1|6267.1|6277.4|6267.4|6272.1|6262.1|92
1597029600000|2020-08-10 03:20:00|6277.4|6267.4|6277.9|6267.9|6278.9|6268.9|6276.6|6266.6|111
1597029900000|2020-08-10 03:25:00|6277.6|6267.6|6280.9|6270.9|6282.4|6272.4|6277.1|6267.1|134
1597030200000|2020-08-10 03:30:00|6281.1|6271.1|6278.1|6268.1|6281.1|6271.1|6278.1|6268.1|25
1597030500000|2020-08-10 03:35:00|6278.6|6268.6|6278.8|6268.8|6280.6|6270.6|6278.5|6268.5|41
1597030800000|2020-08-10 03:40:00|6278.9|6268.9|6279.5|6269.5|6279.6|6269.6|6278.3|6268.3|23
1597031100000|2020-08-10 03:45:00|6279.6|6269.6|6281.4|6271.4|6281.4|6271.4|6279.1|6269.1|29
1597031400000|2020-08-10 03:50:00|6281.5|6271.5|6280.4|6270.4|6281.9|6271.9|6278.9|6268.9|24
1597031700000|2020-08-10 03:55:00|6280.1|6270.1|6280.4|6270.4|6280.4|6270.4|6279.6|6269.6|18
1597032000000|2020-08-10 04:00:00|6280.1|6270.1|6280.9|6270.9|6281.3|6271.3|6279.6|6269.6|24
1597032300000|2020-08-10 04:05:00|6280.8|6270.8|6281.5|6271.5|6281.6|6271.6|6280.8|6270.8|26
1597032600000|2020-08-10 04:10:00|6282.4|6272.4|6281.4|6271.4|6282.4|6272.4|6281.1|6271.1|11
1597032900000|2020-08-10 04:15:00|6281.6|6271.6|6280.9|6270.9|6281.6|6271.6|6280.6|6270.6|22
1597033200000|2020-08-10 04:20:00|6281.1|6271.1|6284.4|6274.4|6284.6|6274.6|6280.9|6270.9|31
1597033500000|2020-08-10 04:25:00|6283.6|6273.6|6284.6|6274.6|6285.1|6275.1|6283.4|6273.4|18
1597033800000|2020-08-10 04:30:00|6284.9|6274.9|6285.4|6275.4|6285.4|6275.4|6284.4|6274.4|17
1597034100000|2020-08-10 04:35:00|6285.1|6275.1|6286.4|6276.4|6286.4|6276.4|6284.4|6274.4|10
1597034400000|2020-08-10 04:40:00|6286.5|6276.5|6283.6|6273.6|6287.4|6277.4|6283.6|6273.6|21
1597034700000|2020-08-10 04:45:00|6283.4|6273.4|6283.6|6273.6|6283.9|6273.9|6282.1|6272.1|19
1597035000000|2020-08-10 04:50:00|6283.4|6273.4|6283.4|6273.4|6284.6|6274.6|6283.4|6273.4|10
1597035300000|2020-08-10 04:55:00|6283.1|6273.1|6284.1|6274.1|6284.1|6274.1|6282.5|6272.5|15
1597035600000|2020-08-10 05:00:00|6283.9|6273.9|6283.6|6273.6|6286.1|6276.1|6280.6|6270.6|59
1597035900000|2020-08-10 05:05:00|6283.9|6273.9|6283.1|6273.1|6285.1|6275.1|6282.6|6272.6|31
1597036200000|2020-08-10 05:10:00|6282.9|6272.9|6285.6|6275.6|6286.6|6276.6|6282.9|6272.9|39
1597036500000|2020-08-10 05:15:00|6285.9|6275.9|6286.4|6276.4|6286.6|6276.6|6284.1|6274.1|53
1597036800000|2020-08-10 05:20:00|6286.1|6276.1|6287.4|6277.4|6287.5|6277.5|6286.1|6276.1|30
1597037100000|2020-08-10 05:25:00|6287.1|6277.1|6286.5|6276.5|6287.4|6277.4|6285.9|6275.9|45
1597037400000|2020-08-10 05:30:00|6286.6|6276.6|6298.1|6288.1|6298.1|6288.1|6286.6|6276.6|211
1597037700000|2020-08-10 05:35:00|6297.9|6287.9|6293.9|6283.9|6298.4|6288.4|6293.1|6283.1|127
1597038000000|2020-08-10 05:40:00|6294.1|6284.1|6289.4|6279.4|6294.1|6284.1|6288.8|6278.8|118
1597038300000|2020-08-10 05:45:00|6289.1|6279.1|6289.6|6279.6|6289.9|6279.9|6286.4|6276.4|98
1597038600000|2020-08-10 05:50:00|6289.4|6279.4|6295.6|6285.6|6297.9|6287.9|6289.3|6279.3|166
1597038900000|2020-08-10 05:55:00|6295.9|6285.9|6296.6|6286.6|6299.6|6289.6|6294.1|6284.1|180
1597039200000|2020-08-10 06:00:00|6296.4|6286.4|6303.4|6293.4|6303.9|6293.9|6294.9|6284.9|126
1597039500000|2020-08-10 06:05:00|6303.6|6293.6|6312.1|6302.1|6312.1|6302.1|6301.9|6291.9|128
1597039800000|2020-08-10 06:10:00|6312.4|6302.4|6308.1|6298.1|6313.9|6303.9|6305.9|6295.9|141
1597040100000|2020-08-10 06:15:00|6308.4|6298.4|6309.3|6299.3|6310.9|6300.9|6307.1|6297.1|123
1597040400000|2020-08-10 06:20:00|6309.4|6299.4|6323.6|6313.6|6325.9|6315.9|6309.4|6299.4|193
1597040700000|2020-08-10 06:25:00|6323.3|6313.3|6320.4|6310.4|6324.3|6314.3|6318.6|6308.6|151
1597041000000|2020-08-10 06:30:00|6321|6311|6311.6|6301.6|6322.4|6312.4|6311.6|6301.6|221
1597041300000|2020-08-10 06:35:00|6312|6302|6311.9|6301.9|6317.9|6307.9|6309.6|6299.6|207
1597041600000|2020-08-10 06:40:00|6311.6|6301.6|6305.4|6295.4|6311.6|6301.6|6302.6|6292.6|139
1597041900000|2020-08-10 06:45:00|6305.1|6295.1|6301.6|6291.6|6305.4|6295.4|6296.6|6286.6|196
1597042200000|2020-08-10 06:50:00|6301.4|6291.4|6305.6|6295.6|6309.4|6299.4|6299.9|6289.9|120
1597042500000|2020-08-10 06:55:00|6304.9|6294.9|6304.6|6294.6|6311.9|6301.9|6303.1|6293.1|171
1597042800000|2020-08-10 07:00:00|6304.9|6294.9|6314.1|6304.1|6314.1|6304.1|6301.6|6291.6|207
1597043100000|2020-08-10 07:05:00|6314.4|6304.4|6314.1|6304.1|6321.9|6311.9|6313.6|6303.6|112
1597043400000|2020-08-10 07:10:00|6313.6|6303.6|6298.4|6288.4|6313.9|6303.9|6298.4|6288.4|190
1597043700000|2020-08-10 07:15:00|6298.1|6288.1|6304.4|6294.4|6306.9|6296.9|6296.4|6286.4|179
1597044000000|2020-08-10 07:20:00|6304.6|6294.6|6305.6|6295.6|6314.9|6304.9|6304.4|6294.4|202
1597044300000|2020-08-10 07:25:00|6305.9|6295.9|6315.1|6305.1|6316.6|6306.6|6304.6|6294.6|135
1597044600000|2020-08-10 07:30:00|6315.6|6305.6|6319.9|6309.9|6321.9|6311.9|6315.1|6305.1|142
1597044900000|2020-08-10 07:35:00|6319.6|6309.6|6326.4|6316.4|6326.6|6316.6|6315.9|6305.9|156
1597045200000|2020-08-10 07:40:00|6326.1|6316.1|6322.6|6312.6|6327.1|6317.1|6316.1|6306.1|164
1597045500000|2020-08-10 07:45:00|6323.4|6313.4|6320.9|6310.9|6324.9|6314.9|6320.4|6310.4|92
1597045800000|2020-08-10 07:50:00|6321.1|6311.1|6323.6|6313.6|6324.6|6314.6|6319.4|6309.4|136
1597046100000|2020-08-10 07:55:00|6323.9|6313.9|6331.1|6321.1|6331.1|6321.1|6322.1|6312.1|128
1597046400000|2020-08-10 08:00:00|6332.1|6322.1|6330.4|6320.4|6333.9|6323.9|6328.1|6318.1|156
1597046700000|2020-08-10 08:05:00|6330.1|6320.1|6326.1|6316.1|6331.1|6321.1|6320.1|6310.1|198
1597047000000|2020-08-10 08:10:00|6325.9|6315.9|6323.6|6313.6|6325.9|6315.9|6313.6|6303.6|133
1597047300000|2020-08-10 08:15:00|6323.9|6313.9|6331.9|6321.9|6332.4|6322.4|6323.9|6313.9|171
1597047600000|2020-08-10 08:20:00|6331.6|6321.6|6337.6|6327.6|6338.6|6328.6|6331.1|6321.1|137
1597047900000|2020-08-10 08:25:00|6337.4|6327.4|6335.4|6325.4|6339.4|6329.4|6335.1|6325.1|90
1597048200000|2020-08-10 08:30:00|6335.1|6325.1|6339.6|6329.6|6341.1|6331.1|6334.4|6324.4|107
1597048500000|2020-08-10 08:35:00|6339.9|6329.9|6340.1|6330.1|6341.6|6331.6|6336.9|6326.9|87
1597048800000|2020-08-10 08:40:00|6339.9|6329.9|6342.4|6332.4|6343.6|6333.6|6337.9|6327.9|151
1597049100000|2020-08-10 08:45:00|6342.6|6332.6|6349.9|6339.9|6351.4|6341.4|6342.6|6332.6|155
1597049400000|2020-08-10 08:50:00|6350.4|6340.4|6346.9|6336.9|6351.4|6341.4|6343.9|6333.9|116
1597049700000|2020-08-10 08:55:00|6347.6|6337.6|6349.1|6339.1|6349.4|6339.4|6344.9|6334.9|62
1597050000000|2020-08-10 09:00:00|6349.4|6339.4|6351.1|6341.1|6353.4|6343.4|6347.9|6337.9|77
1597050300000|2020-08-10 09:05:00|6351.4|6341.4|6358.4|6348.4|6358.4|6348.4|6350.9|6340.9|100
1597050600000|2020-08-10 09:10:00|6358.1|6348.1|6354.6|6344.6|6358.6|6348.6|6354.6|6344.6|90
1597050900000|2020-08-10 09:15:00|6354.9|6344.9|6354.1|6344.1|6358.9|6348.9|6352.6|6342.6|67
1597051200000|2020-08-10 09:20:00|6354.4|6344.4|6354.6|6344.6|6357.4|6347.4|6351.6|6341.6|62
1597051500000|2020-08-10 09:25:00|6354.9|6344.9|6349.9|6339.9|6356.9|6346.9|6349.4|6339.4|73
1597051800000|2020-08-10 09:30:00|6350.1|6340.1|6350.9|6340.9|6353.1|6343.1|6349.9|6339.9|46
1597052100000|2020-08-10 09:35:00|6351.1|6341.1|6351.6|6341.6|6354.4|6344.4|6349.9|6339.9|49
1597052400000|2020-08-10 09:40:00|6352.1|6342.1|6355.9|6345.9|6358.1|6348.1|6352.1|6342.1|34
1597052700000|2020-08-10 09:45:00|6356.1|6346.1|6354.6|6344.6|6358.9|6348.9|6352.4|6342.4|53
1597053000000|2020-08-10 09:50:00|6354.9|6344.9|6369.1|6359.1|6371.1|6361.1|6354.9|6344.9|128
1597053300000|2020-08-10 09:55:00|6369.4|6359.4|6364.9|6354.9|6370.9|6360.9|6363.1|6353.1|109
1597053600000|2020-08-10 10:00:00|6364.6|6354.6|6362.4|6352.4|6366.1|6356.1|6361.4|6351.4|84
1597053900000|2020-08-10 10:05:00|6362.6|6352.6|6359.4|6349.4|6364.6|6354.6|6359.1|6349.1|67
1597054200000|2020-08-10 10:10:00|6359.1|6349.1|6357.4|6347.4|6360.4|6350.4|6353.9|6343.9|99
1597054500000|2020-08-10 10:15:00|6357.6|6347.6|6362.6|6352.6|6363.9|6353.9|6357.6|6347.6|83
1597054800000|2020-08-10 10:20:00|6362.4|6352.4|6363.4|6353.4|6364.9|6354.9|6362.4|6352.4|85
1597055100000|2020-08-10 10:25:00|6363.6|6353.6|6364.6|6354.6|6368.4|6358.4|6363.1|6353.1|57
1597055400000|2020-08-10 10:30:00|6364.9|6354.9|6363.1|6353.1|6367.4|6357.4|6362.4|6352.4|85
1597055700000|2020-08-10 10:35:00|6362.9|6352.9|6363.1|6353.1|6363.6|6353.6|6361.1|6351.1|24
1597056000000|2020-08-10 10:40:00|6363.4|6353.4|6361.4|6351.4|6364.1|6354.1|6361.1|6351.1|43
1597056300000|2020-08-10 10:45:00|6361.9|6351.9|6361.1|6351.1|6364.6|6354.6|6360.1|6350.1|27
1597056600000|2020-08-10 10:50:00|6361.4|6351.4|6359.4|6349.4|6364.1|6354.1|6357.9|6347.9|70
1597056900000|2020-08-10 10:55:00|6359.6|6349.6|6361.9|6351.9|6363.6|6353.6|6359.4|6349.4|58
1597057200000|2020-08-10 11:00:00|6362.1|6352.1|6363.9|6353.9|6367.1|6357.1|6362.1|6352.1|85
1597057500000|2020-08-10 11:05:00|6363.6|6353.6|6358.9|6348.9|6363.9|6353.9|6358.1|6348.1|81
1597057800000|2020-08-10 11:10:00|6358.6|6348.6|6356.6|6346.6|6358.6|6348.6|6352.4|6342.4|154
1597058100000|2020-08-10 11:15:00|6357.1|6347.1|6360.9|6350.9|6360.9|6350.9|6356.9|6346.9|72
1597058400000|2020-08-10 11:20:00|6360.4|6350.4|6362.9|6352.9|6365.6|6355.6|6360.4|6350.4|82
1597058700000|2020-08-10 11:25:00|6362.6|6352.6|6363.4|6353.4|6367.6|6357.6|6360.1|6350.1|84
1597059000000|2020-08-10 11:30:00|6363.6|6353.6|6365.4|6355.4|6367.9|6357.9|6362.9|6352.9|187
1597059300000|2020-08-10 11:35:00|6365.6|6355.6|6370.9|6360.9|6371.4|6361.4|6364.4|6354.4|95
1597059600000|2020-08-10 11:40:00|6371.1|6361.1|6377.1|6367.1|6379.1|6369.1|6370.9|6360.9|92
1597059900000|2020-08-10 11:45:00|6378.9|6368.9|6391.9|6381.9|6407.3|6397.3|6378.9|6368.9|275
1597060200000|2020-08-10 11:50:00|6391.1|6381.1|6397.4|6387.4|6401.6|6391.6|6391.1|6381.1|174
1597060500000|2020-08-10 11:55:00|6397.6|6387.6|6398.1|6388.1|6400.1|6390.1|6392.6|6382.6|139
1597060800000|2020-08-10 12:00:00|6397.9|6387.9|6398.6|6388.6|6406.9|6396.9|6397.4|6387.4|260
1597061100000|2020-08-10 12:05:00|6398.9|6388.9|6403.4|6393.4|6405.1|6395.1|6397.6|6387.6|181
1597061400000|2020-08-10 12:10:00|6405.1|6395.1|6401.9|6391.9|6406.6|6396.6|6400.1|6390.1|189
1597061700000|2020-08-10 12:15:00|6402.1|6392.1|6406.6|6396.6|6408.6|6398.6|6399.9|6389.9|198
1597062000000|2020-08-10 12:20:00|6406.9|6396.9|6403.1|6393.1|6409.1|6399.1|6402.9|6392.9|212
1597062300000|2020-08-10 12:25:00|6403.4|6393.4|6400.6|6390.6|6406.4|6396.4|6400.1|6390.1|127
1597062600000|2020-08-10 12:30:00|6400.9|6390.9|6402.6|6392.6|6403.9|6393.9|6398.9|6388.9|71
1597062900000|2020-08-10 12:35:00|6402.4|6392.4|6399.9|6389.9|6403.4|6393.4|6396.4|6386.4|135
1597063200000|2020-08-10 12:40:00|6399.4|6389.4|6401.4|6391.4|6403.6|6393.6|6399.4|6389.4|69
1597063500000|2020-08-10 12:45:00|6402.1|6392.1|6419.9|6409.9|6422.1|6412.1|6402.1|6392.1|142
1597063800000|2020-08-10 12:50:00|6420.1|6410.1|6421.4|6411.4|6422.6|6412.6|6417.6|6407.6|175
1597064100000|2020-08-10 12:55:00|6421.6|6411.6|6418.4|6408.4|6423.4|6413.4|6418.4|6408.4|130
1597064400000|2020-08-10 13:00:00|6418.9|6408.9|6401.4|6391.4|6422.6|6412.6|6398.9|6388.9|490
1597064700000|2020-08-10 13:05:00|6401.1|6391.1|6402.9|6392.9|6415.4|6405.4|6400.1|6390.1|316
1597065000000|2020-08-10 13:10:00|6402.4|6392.4|6397.1|6387.1|6408.1|6398.1|6392.1|6382.1|324
1597065300000|2020-08-10 13:15:00|6397.9|6387.9|6393.6|6383.6|6401.4|6391.4|6392.6|6382.6|277
1597065600000|2020-08-10 13:20:00|6393.9|6383.9|6386.1|6376.1|6401.9|6391.9|6385.4|6375.4|228
1597065900000|2020-08-10 13:25:00|6386.4|6376.4|6387.9|6377.9|6393.1|6383.1|6382.6|6372.6|350
1597066200000|2020-08-10 13:30:00|6388.1|6378.1|6407.1|6397.1|6407.1|6397.1|6387.4|6377.4|349
1597066500000|2020-08-10 13:35:00|6407.4|6397.4|6406.1|6396.1|6412.4|6402.4|6403.6|6393.6|229
1597066800000|2020-08-10 13:40:00|6406.4|6396.4|6398.6|6388.6|6408.6|6398.6|6395.6|6385.6|180
1597067100000|2020-08-10 13:45:00|6399.6|6389.6|6413.1|6403.1|6414.1|6404.1|6399.1|6389.1|236
1597067400000|2020-08-10 13:50:00|6412.9|6402.9|6405.1|6395.1|6416.9|6406.9|6404.1|6394.1|295
1597067700000|2020-08-10 13:55:00|6405.6|6395.6|6408.9|6398.9|6412.4|6402.4|6405.6|6395.6|241
1597068000000|2020-08-10 14:00:00|6409.1|6399.1|6410.9|6400.9|6414.6|6404.6|6404.9|6394.9|298
1597068300000|2020-08-10 14:05:00|6410.6|6400.6|6408.1|6398.1|6418.6|6408.6|6408.1|6398.1|368
1597068600000|2020-08-10 14:10:00|6408.4|6398.4|6419.1|6409.1|6419.4|6409.4|6407.6|6397.6|225
1597068900000|2020-08-10 14:15:00|6419.4|6409.4|6420.4|6410.4|6421.1|6411.1|6414.4|6404.4|219
1597069200000|2020-08-10 14:20:00|6420.1|6410.1|6417.6|6407.6|6425.6|6415.6|6412.1|6402.1|271
1597069500000|2020-08-10 14:25:00|6417.4|6407.4|6420.6|6410.6|6424.9|6414.9|6417.4|6407.4|179
1597069800000|2020-08-10 14:30:00|6421.1|6411.1|6423.9|6413.9|6424.6|6414.6|6417.9|6407.9|191
1597070100000|2020-08-10 14:35:00|6424.1|6414.1|6421.9|6411.9|6432.1|6422.1|6421.4|6411.4|208
1597070400000|2020-08-10 14:40:00|6421.6|6411.6|6429.9|6419.9|6432.4|6422.4|6421.6|6411.6|217
1597070700000|2020-08-10 14:45:00|6430.4|6420.4|6408.4|6398.4|6430.6|6420.6|6405.6|6395.6|345
1597071000000|2020-08-10 14:50:00|6408.1|6398.1|6411.9|6401.9|6412.1|6402.1|6402.6|6392.6|316
1597071300000|2020-08-10 14:55:00|6411.6|6401.6|6397.9|6387.9|6413.4|6403.4|6396.6|6386.6|334
1597071600000|2020-08-10 15:00:00|6398.1|6388.1|6403.9|6393.9|6403.9|6393.9|6395.6|6385.6|188
1597071900000|2020-08-10 15:05:00|6404.9|6394.9|6401.9|6391.9|6410.1|6400.1|6401.1|6391.1|243
1597072200000|2020-08-10 15:10:00|6401.4|6391.4|6398.4|6388.4|6406.4|6396.4|6394.9|6384.9|191
1597072500000|2020-08-10 15:15:00|6398.6|6388.6|6392.6|6382.6|6399.4|6389.4|6389.1|6379.1|246
1597072800000|2020-08-10 15:20:00|6392.4|6382.4|6394.1|6384.1|6395.6|6385.6|6388.1|6378.1|285
1597073100000|2020-08-10 15:25:00|6393.9|6383.9|6394.6|6384.6|6399.1|6389.1|6393.9|6383.9|160
1597073400000|2020-08-10 15:30:00|6394.9|6384.9|6401.9|6391.9|6402.1|6392.1|6392.1|6382.1|168
1597073700000|2020-08-10 15:35:00|6402.1|6392.1|6401.4|6391.4|6404.1|6394.1|6398.4|6388.4|190
1597074000000|2020-08-10 15:40:00|6400.4|6390.4|6399.9|6389.9|6400.9|6390.9|6391.9|6381.9|159
1597074300000|2020-08-10 15:45:00|6399.6|6389.6|6398.6|6388.6|6405.4|6395.4|6397.6|6387.6|207
1597074600000|2020-08-10 15:50:00|6398.4|6388.4|6404.9|6394.9|6405.4|6395.4|6397.1|6387.1|105
1597074900000|2020-08-10 15:55:00|6405.1|6395.1|6400.6|6390.6|6405.1|6395.1|6400.6|6390.6|95
1597075200000|2020-08-10 16:00:00|6400.9|6390.9|6400.6|6390.6|6403.9|6393.9|6397.1|6387.1|126
1597075500000|2020-08-10 16:05:00|6400.4|6390.4|6400.4|6390.4|6402.6|6392.6|6399.4|6389.4|75
1597075800000|2020-08-10 16:10:00|6400.6|6390.6|6400.6|6390.6|6402.6|6392.6|6399.6|6389.6|63
1597076100000|2020-08-10 16:15:00|6400.9|6390.9|6396.6|6386.6|6402.6|6392.6|6396.1|6386.1|106
1597076400000|2020-08-10 16:20:00|6396.9|6386.9|6398.9|6388.9|6399.4|6389.4|6396.9|6386.9|55
1597076700000|2020-08-10 16:25:00|6399.1|6389.1|6400.4|6390.4|6403.6|6393.6|6399.1|6389.1|52
1597077000000|2020-08-10 16:30:00|6400.6|6390.6|6401.4|6391.4|6401.6|6391.6|6399.4|6389.4|90
1597077300000|2020-08-10 16:35:00|6401.1|6391.1|6395.4|6385.4|6402.9|6392.9|6394.6|6384.6|125
1597077600000|2020-08-10 16:40:00|6395.6|6385.6|6398.4|6388.4|6398.6|6388.6|6392.4|6382.4|202
1597077900000|2020-08-10 16:45:00|6398.1|6388.1|6394.1|6384.1|6398.9|6388.9|6391.6|6381.6|140
1597078200000|2020-08-10 16:50:00|6394.4|6384.4|6389.9|6379.9|6395.4|6385.4|6389.6|6379.6|119
1597078500000|2020-08-10 16:55:00|6390.1|6380.1|6387|6377|6390.6|6380.6|6384.6|6374.6|176
1597104000000|2020-08-11 00:00:00|6400.9|6390.9|6396.9|6386.9|6400.9|6390.9|6396.6|6386.6|13
1597104300000|2020-08-11 00:05:00|6397.4|6387.4|6396.4|6386.4|6399.1|6389.1|6395.1|6385.1|46
1597104600000|2020-08-11 00:10:00|6396.8|6386.8|6394.9|6384.9|6396.9|6386.9|6394|6384|25
1597104900000|2020-08-11 00:15:00|6394.6|6384.6|6392.1|6382.1|6395.1|6385.1|6392.1|6382.1|22
1597105200000|2020-08-11 00:20:00|6392.4|6382.4|6387.4|6377.4|6392.4|6382.4|6387.4|6377.4|49
1597105500000|2020-08-11 00:25:00|6387.1|6377.1|6386.9|6376.9|6387.1|6377.1|6383.9|6373.9|50
1597105800000|2020-08-11 00:30:00|6387|6377|6392.1|6382.1|6393.1|6383.1|6387|6377|60
1597106100000|2020-08-11 00:35:00|6392.4|6382.4|6385.4|6375.4|6392.4|6382.4|6385.4|6375.4|35
1597106400000|2020-08-11 00:40:00|6385.9|6375.9|6388.1|6378.1|6390|6380|6385.9|6375.9|27
1597106700000|2020-08-11 00:45:00|6387.6|6377.6|6384.1|6374.1|6388.6|6378.6|6384.1|6374.1|55
1597107000000|2020-08-11 00:50:00|6383.9|6373.9|6384.1|6374.1|6386.1|6376.1|6383.6|6373.6|52
1597107300000|2020-08-11 00:55:00|6384.4|6374.4|6387|6377|6387.9|6377.9|6384.4|6374.4|45
1597107600000|2020-08-11 01:00:00|6386.1|6376.1|6377|6367|6386.1|6376.1|6374.6|6364.6|240
1597107900000|2020-08-11 01:05:00|6377.4|6367.4|6377.9|6367.9|6381.9|6371.9|6376|6366|138
1597108200000|2020-08-11 01:10:00|6378.4|6368.4|6380.9|6370.9|6382.6|6372.6|6376.5|6366.5|114
1597108500000|2020-08-11 01:15:00|6381.1|6371.1|6392.6|6382.6|6394.1|6384.1|6381.1|6371.1|164
1597108800000|2020-08-11 01:20:00|6392.4|6382.4|6392.4|6382.4|6397.4|6387.4|6392.1|6382.1|83
1597109100000|2020-08-11 01:25:00|6392.5|6382.5|6395.4|6385.4|6397.9|6387.9|6389.3|6379.3|113
1597109400000|2020-08-11 01:30:00|6395.1|6385.1|6407.9|6397.9|6412|6402|6395.1|6385.1|223
1597109700000|2020-08-11 01:35:00|6408.4|6398.4|6410.6|6400.6|6413.9|6403.9|6408.4|6398.4|162
1597110000000|2020-08-11 01:40:00|6411.1|6401.1|6405.6|6395.6|6413.4|6403.4|6405|6395|128
1597110300000|2020-08-11 01:45:00|6405.8|6395.8|6409.9|6399.9|6410.6|6400.6|6403.1|6393.1|121
1597110600000|2020-08-11 01:50:00|6410.1|6400.1|6411.9|6401.9|6415.9|6405.9|6409.6|6399.6|115
1597110900000|2020-08-11 01:55:00|6412.1|6402.1|6408.4|6398.4|6413.8|6403.8|6407.6|6397.6|100
1597111200000|2020-08-11 02:00:00|6407.9|6397.9|6409.8|6399.8|6410.8|6400.8|6407.1|6397.1|94
1597111500000|2020-08-11 02:05:00|6410.1|6400.1|6410.4|6400.4|6412.6|6402.6|6409.6|6399.6|79
1597111800000|2020-08-11 02:10:00|6410.6|6400.6|6413.6|6403.6|6414.6|6404.6|6410.5|6400.5|101
1597112100000|2020-08-11 02:15:00|6413.9|6403.9|6416.1|6406.1|6418.1|6408.1|6413.9|6403.9|76
1597112400000|2020-08-11 02:20:00|6416.5|6406.5|6406.6|6396.6|6418.6|6408.6|6406.4|6396.4|87
1597112700000|2020-08-11 02:25:00|6406.4|6396.4|6401.4|6391.4|6406.6|6396.6|6401.1|6391.1|75
1597113000000|2020-08-11 02:30:00|6400.9|6390.9|6408.6|6398.6|6410.9|6400.9|6400.9|6390.9|171
1597113300000|2020-08-11 02:35:00|6408.8|6398.8|6404.4|6394.4|6409.9|6399.9|6404.4|6394.4|65
1597113600000|2020-08-11 02:40:00|6403.9|6393.9|6403.9|6393.9|6405.6|6395.6|6402.4|6392.4|86
1597113900000|2020-08-11 02:45:00|6403.6|6393.6|6401.9|6391.9|6406.4|6396.4|6401.6|6391.6|91
1597114200000|2020-08-11 02:50:00|6401.6|6391.6|6404.5|6394.5|6405.1|6395.1|6399.8|6389.8|81
1597114500000|2020-08-11 02:55:00|6404.6|6394.6|6407.9|6397.9|6408.4|6398.4|6404.6|6394.6|46
1597114800000|2020-08-11 03:00:00|6407.6|6397.6|6408.4|6398.4|6408.5|6398.5|6406.6|6396.6|37
1597115100000|2020-08-11 03:05:00|6408.1|6398.1|6401.6|6391.6|6408.1|6398.1|6401.6|6391.6|52
1597115400000|2020-08-11 03:10:00|6401.4|6391.4|6401.6|6391.6|6401.6|6391.6|6398.4|6388.4|65
1597115700000|2020-08-11 03:15:00|6401.9|6391.9|6399.1|6389.1|6404.1|6394.1|6398.9|6388.9|44
1597116000000|2020-08-11 03:20:00|6399.3|6389.3|6400.9|6390.9|6402.1|6392.1|6398.9|6388.9|33
1597116300000|2020-08-11 03:25:00|6400.6|6390.6|6402.4|6392.4|6402.4|6392.4|6400.1|6390.1|28
1597116600000|2020-08-11 03:30:00|6402.1|6392.1|6401.4|6391.4|6402.6|6392.6|6401.1|6391.1|34
1597116900000|2020-08-11 03:35:00|6401.6|6391.6|6403.4|6393.4|6403.4|6393.4|6401.4|6391.4|10
1597117200000|2020-08-11 03:40:00|6403.1|6393.1|6403.6|6393.6|6403.6|6393.6|6403.1|6393.1|3
1597117500000|2020-08-11 03:45:00|6403.4|6393.4|6406.9|6396.9|6406.9|6396.9|6403.4|6393.4|11
1597117800000|2020-08-11 03:50:00|6406.6|6396.6|6411.1|6401.1|6412.4|6402.4|6405.9|6395.9|30
1597118100000|2020-08-11 03:55:00|6410.9|6400.9|6412.4|6402.4|6412.8|6402.8|6408.6|6398.6|42
1597118400000|2020-08-11 04:00:00|6411.9|6401.9|6411.9|6401.9|6412.4|6402.4|6411.6|6401.6|12
1597118700000|2020-08-11 04:05:00|6412.1|6402.1|6410.6|6400.6|6415.6|6405.6|6410.1|6400.1|54
1597119000000|2020-08-11 04:10:00|6410.4|6400.4|6406.5|6396.5|6410.4|6400.4|6405.9|6395.9|58
1597119300000|2020-08-11 04:15:00|6406.6|6396.6|6408.6|6398.6|6408.6|6398.6|6406.4|6396.4|41
1597119600000|2020-08-11 04:20:00|6408.9|6398.9|6410.3|6400.3|6410.6|6400.6|6408.5|6398.5|33
1597119900000|2020-08-11 04:25:00|6410.4|6400.4|6411.1|6401.1|6411.1|6401.1|6409.6|6399.6|16
1597120200000|2020-08-11 04:30:00|6410.9|6400.9|6404.6|6394.6|6410.9|6400.9|6404.6|6394.6|32
1597120500000|2020-08-11 04:35:00|6404.4|6394.4|6402|6392|6405.4|6395.4|6401.4|6391.4|27
1597120800000|2020-08-11 04:40:00|6401.9|6391.9|6405.6|6395.6|6405.6|6395.6|6401.9|6391.9|30
1597121100000|2020-08-11 04:45:00|6405.5|6395.5|6403.1|6393.1|6406.4|6396.4|6402.6|6392.6|16
1597121400000|2020-08-11 04:50:00|6402.9|6392.9|6403.4|6393.4|6403.6|6393.6|6401.1|6391.1|19
1597121700000|2020-08-11 04:55:00|6403.1|6393.1|6403.4|6393.4|6404.5|6394.5|6401.5|6391.5|27
1597122000000|2020-08-11 05:00:00|6403.1|6393.1|6401.6|6391.6|6403.4|6393.4|6400.5|6390.5|53
1597122300000|2020-08-11 05:05:00|6401.4|6391.4|6408.1|6398.1|6408.1|6398.1|6400.6|6390.6|34
1597122600000|2020-08-11 05:10:00|6407.6|6397.6|6405.4|6395.4|6407.8|6397.8|6404.1|6394.1|47
1597122900000|2020-08-11 05:15:00|6405.1|6395.1|6407.9|6397.9|6409.1|6399.1|6404.6|6394.6|39
1597123200000|2020-08-11 05:20:00|6407.6|6397.6|6407.9|6397.9|6409.6|6399.6|6407.4|6397.4|34
1597123500000|2020-08-11 05:25:00|6407.4|6397.4|6404.6|6394.6|6407.9|6397.9|6403|6393|54
1597123800000|2020-08-11 05:30:00|6404.4|6394.4|6400.4|6390.4|6407.4|6397.4|6399.1|6389.1|202
1597124100000|2020-08-11 05:35:00|6400.1|6390.1|6393.9|6383.9|6400.4|6390.4|6393.6|6383.6|160
1597124400000|2020-08-11 05:40:00|6394.1|6384.1|6393.4|6383.4|6394.9|6384.9|6389.1|6379.1|182
1597124700000|2020-08-11 05:45:00|6392.9|6382.9|6389.6|6379.6|6392.9|6382.9|6384.4|6374.4|206
1597125000000|2020-08-11 05:50:00|6389.9|6379.9|6390.1|6380.1|6394.6|6384.6|6388.4|6378.4|124
1597125300000|2020-08-11 05:55:00|6390.5|6380.5|6385.9|6375.9|6391.1|6381.1|6384.6|6374.6|125
1597125600000|2020-08-11 06:00:00|6385.6|6375.6|6399.9|6389.9|6400.1|6390.1|6385.6|6375.6|260
1597125900000|2020-08-11 06:05:00|6398.9|6388.9|6390.9|6380.9|6399.1|6389.1|6389.9|6379.9|177
1597126200000|2020-08-11 06:10:00|6390.4|6380.4|6375.6|6365.6|6393.4|6383.4|6375.4|6365.4|306
1597126500000|2020-08-11 06:15:00|6375.5|6365.5|6380.9|6370.9|6381.1|6371.1|6374.1|6364.1|200
1597126800000|2020-08-11 06:20:00|6380.6|6370.6|6371.6|6361.6|6380.6|6370.6|6368.1|6358.1|211
1597127100000|2020-08-11 06:25:00|6371.4|6361.4|6367.1|6357.1|6373.4|6363.4|6363.6|6353.6|205
1597127400000|2020-08-11 06:30:00|6366.6|6356.6|6365.1|6355.1|6371.6|6361.6|6362.6|6352.6|219
1597127700000|2020-08-11 06:35:00|6364.9|6354.9|6360.6|6350.6|6364.9|6354.9|6356.4|6346.4|255
1597128000000|2020-08-11 06:40:00|6360.4|6350.4|6363.1|6353.1|6364.4|6354.4|6358.9|6348.9|182
1597128300000|2020-08-11 06:45:00|6362.6|6352.6|6359.9|6349.9|6365.1|6355.1|6355.4|6345.4|194
1597128600000|2020-08-11 06:50:00|6360.1|6350.1|6353.9|6343.9|6362.5|6352.5|6352.8|6342.8|216
1597128900000|2020-08-11 06:55:00|6353.6|6343.6|6360.4|6350.4|6360.4|6350.4|6353.4|6343.4|176
1597129200000|2020-08-11 07:00:00|6360.6|6350.6|6369.6|6359.6|6373.1|6363.1|6357.9|6347.9|165
1597129500000|2020-08-11 07:05:00|6369.4|6359.4|6366.4|6356.4|6371.9|6361.9|6364.6|6354.6|98
1597129800000|2020-08-11 07:10:00|6366.6|6356.6|6367.6|6357.6|6368.4|6358.4|6360.6|6350.6|138
1597130100000|2020-08-11 07:15:00|6368.1|6358.1|6372.6|6362.6|6376.9|6366.9|6367.9|6357.9|164
1597130400000|2020-08-11 07:20:00|6372.9|6362.9|6375.4|6365.4|6379.4|6369.4|6372.9|6362.9|113
1597130700000|2020-08-11 07:25:00|6375.1|6365.1|6378.4|6368.4|6381.4|6371.4|6372.9|6362.9|101
1597131000000|2020-08-11 07:30:00|6378.6|6368.6|6383.4|6373.4|6387.6|6377.6|6378.6|6368.6|137
1597131300000|2020-08-11 07:35:00|6383.6|6373.6|6379.9|6369.9|6385.4|6375.4|6379.6|6369.6|80
1597131600000|2020-08-11 07:40:00|6380.1|6370.1|6384.6|6374.6|6386.6|6376.6|6380.1|6370.1|98
1597131900000|2020-08-11 07:45:00|6384.4|6374.4|6377.1|6367.1|6384.4|6374.4|6376.4|6366.4|102
1597132200000|2020-08-11 07:50:00|6377.4|6367.4|6376.9|6366.9|6382.9|6372.9|6376.9|6366.9|99
1597132500000|2020-08-11 07:55:00|6377.1|6367.1|6375.4|6365.4|6378.1|6368.1|6373.1|6363.1|99
1597132800000|2020-08-11 08:00:00|6375.6|6365.6|6367.6|6357.6|6377.1|6367.1|6365.9|6355.9|111
1597133100000|2020-08-11 08:05:00|6366.9|6356.9|6357.4|6347.4|6367.6|6357.6|6357.1|6347.1|153
1597133400000|2020-08-11 08:10:00|6357.6|6347.6|6371.6|6361.6|6371.9|6361.9|6357.6|6347.6|119
1597133700000|2020-08-11 08:15:00|6371.9|6361.9|6370.6|6360.6|6376.1|6366.1|6370.6|6360.6|115
1597134000000|2020-08-11 08:20:00|6370.9|6360.9|6373.1|6363.1|6379.6|6369.6|6370.9|6360.9|90
1597134300000|2020-08-11 08:25:00|6373.4|6363.4|6374.4|6364.4|6377.1|6367.1|6372.6|6362.6|85
1597134600000|2020-08-11 08:30:00|6374.1|6364.1|6375.4|6365.4|6376.1|6366.1|6371.1|6361.1|86
1597134900000|2020-08-11 08:35:00|6375.6|6365.6|6366.4|6356.4|6376.6|6366.6|6366.4|6356.4|88
1597135200000|2020-08-11 08:40:00|6366.6|6356.6|6373.1|6363.1|6373.4|6363.4|6364.6|6354.6|65
1597135500000|2020-08-11 08:45:00|6372.4|6362.4|6375.6|6365.6|6376.6|6366.6|6371.9|6361.9|70
1597135800000|2020-08-11 08:50:00|6375.9|6365.9|6375.1|6365.1|6376.9|6366.9|6372.9|6362.9|125
1597136100000|2020-08-11 08:55:00|6375.4|6365.4|6377.9|6367.9|6377.9|6367.9|6372.1|6362.1|88
1597136400000|2020-08-11 09:00:00|6377.6|6367.6|6380.4|6370.4|6386.4|6376.4|6374.9|6364.9|148
1597136700000|2020-08-11 09:05:00|6381.4|6371.4|6374.1|6364.1|6381.4|6371.4|6373.9|6363.9|103
1597137000000|2020-08-11 09:10:00|6374.4|6364.4|6377.9|6367.9|6379.4|6369.4|6374.1|6364.1|80
1597137300000|2020-08-11 09:15:00|6377.6|6367.6|6377.4|6367.4|6380.1|6370.1|6375.9|6365.9|56
1597137600000|2020-08-11 09:20:00|6377.1|6367.1|6375.9|6365.9|6378.1|6368.1|6374.1|6364.1|45
1597137900000|2020-08-11 09:25:00|6375.6|6365.6|6375.1|6365.1|6378.9|6368.9|6372.4|6362.4|60
1597138200000|2020-08-11 09:30:00|6374.9|6364.9|6373.6|6363.6|6375.4|6365.4|6371.1|6361.1|99
1597138500000|2020-08-11 09:35:00|6373.9|6363.9|6371.4|6361.4|6375.4|6365.4|6371.1|6361.1|34
1597138800000|2020-08-11 09:40:00|6371.1|6361.1|6374.1|6364.1|6374.4|6364.4|6371.1|6361.1|32
1597139100000|2020-08-11 09:45:00|6374.4|6364.4|6373.9|6363.9|6376.9|6366.9|6371.4|6361.4|40
1597139400000|2020-08-11 09:50:00|6374.1|6364.1|6371.4|6361.4|6374.4|6364.4|6370.6|6360.6|42
1597139700000|2020-08-11 09:55:00|6371.1|6361.1|6372.1|6362.1|6372.6|6362.6|6370.6|6360.6|24
1597140000000|2020-08-11 10:00:00|6371.4|6361.4|6373.6|6363.6|6374.4|6364.4|6371.4|6361.4|22
1597140300000|2020-08-11 10:05:00|6373.9|6363.9|6371.1|6361.1|6377.9|6367.9|6371.1|6361.1|40
1597140600000|2020-08-11 10:10:00|6371.9|6361.9|6371.9|6361.9|6375.1|6365.1|6371.6|6361.6|41
1597140900000|2020-08-11 10:15:00|6371.6|6361.6|6364.6|6354.6|6371.6|6361.6|6364.6|6354.6|71
1597141200000|2020-08-11 10:20:00|6364.4|6354.4|6366.9|6356.9|6366.9|6356.9|6362.6|6352.6|47
1597141500000|2020-08-11 10:25:00|6367.1|6357.1|6369.9|6359.9|6369.9|6359.9|6364.9|6354.9|28
1597141800000|2020-08-11 10:30:00|6369.6|6359.6|6367.1|6357.1|6369.6|6359.6|6363.1|6353.1|36
1597142100000|2020-08-11 10:35:00|6367.4|6357.4|6370.1|6360.1|6372.1|6362.1|6367.1|6357.1|47
1597142400000|2020-08-11 10:40:00|6370.4|6360.4|6372.9|6362.9|6374.6|6364.6|6370.1|6360.1|70
1597142700000|2020-08-11 10:45:00|6372.6|6362.6|6369.1|6359.1|6372.6|6362.6|6368.6|6358.6|22
1597143000000|2020-08-11 10:50:00|6369.4|6359.4|6369.9|6359.9|6370.4|6360.4|6366.6|6356.6|47
1597143300000|2020-08-11 10:55:00|6371.1|6361.1|6370.1|6360.1|6371.4|6361.4|6368.1|6358.1|19
1597143600000|2020-08-11 11:00:00|6369.9|6359.9|6371.1|6361.1|6371.1|6361.1|6367.6|6357.6|47
1597143900000|2020-08-11 11:05:00|6371.4|6361.4|6372.4|6362.4|6373.1|6363.1|6371.1|6361.1|84
1597144200000|2020-08-11 11:10:00|6372.6|6362.6|6372.4|6362.4|6374.6|6364.6|6371.6|6361.6|82
1597144500000|2020-08-11 11:15:00|6372.1|6362.1|6368.6|6358.6|6373.6|6363.6|6366.9|6356.9|149
1597144800000|2020-08-11 11:20:00|6368.9|6358.9|6367.6|6357.6|6371.4|6361.4|6366.9|6356.9|161
1597145100000|2020-08-11 11:25:00|6367.4|6357.4|6367.4|6357.4|6369.1|6359.1|6363.4|6353.4|113
1597145400000|2020-08-11 11:30:00|6367.6|6357.6|6368.6|6358.6|6369.6|6359.6|6363.1|6353.1|187
1597145700000|2020-08-11 11:35:00|6368.9|6358.9|6368.1|6358.1|6369.4|6359.4|6363.4|6353.4|140
1597146000000|2020-08-11 11:40:00|6367.9|6357.9|6364.4|6354.4|6368.4|6358.4|6364.4|6354.4|79
1597146300000|2020-08-11 11:45:00|6364.6|6354.6|6365.6|6355.6|6365.9|6355.9|6362.1|6352.1|73
1597146600000|2020-08-11 11:50:00|6365.4|6355.4|6362.4|6352.4|6367.4|6357.4|6362.4|6352.4|111
1597146900000|2020-08-11 11:55:00|6362.1|6352.1|6346.6|6336.6|6362.4|6352.4|6344.6|6334.6|164
1597147200000|2020-08-11 12:00:00|6347.1|6337.1|6355.4|6345.4|6357.4|6347.4|6343.1|6333.1|233
1597147500000|2020-08-11 12:05:00|6355.6|6345.6|6356.4|6346.4|6358.4|6348.4|6350.9|6340.9|131
1597147800000|2020-08-11 12:10:00|6356.6|6346.6|6356.1|6346.1|6360.9|6350.9|6351.9|6341.9|132
1597148100000|2020-08-11 12:15:00|6356.4|6346.4|6359.1|6349.1|6360.4|6350.4|6349.9|6339.9|141
1597148400000|2020-08-11 12:20:00|6358.9|6348.9|6363.1|6353.1|6363.9|6353.9|6356.1|6346.1|151
1597148700000|2020-08-11 12:25:00|6362.9|6352.9|6361.4|6351.4|6364.4|6354.4|6359.4|6349.4|126
1597149000000|2020-08-11 12:30:00|6361.6|6351.6|6359.1|6349.1|6362.6|6352.6|6355.6|6345.6|107
1597149300000|2020-08-11 12:35:00|6359.9|6349.9|6367.9|6357.9|6370.9|6360.9|6359.6|6349.6|152
1597149600000|2020-08-11 12:40:00|6367.6|6357.6|6370.6|6360.6|6372.1|6362.1|6363.9|6353.9|99
1597149900000|2020-08-11 12:45:00|6370.9|6360.9|6361.6|6351.6|6373.1|6363.1|6358.9|6348.9|203
1597150200000|2020-08-11 12:50:00|6361.4|6351.4|6359.4|6349.4|6362.6|6352.6|6353.9|6343.9|226
1597150500000|2020-08-11 12:55:00|6359.6|6349.6|6362.9|6352.9|6363.6|6353.6|6358.6|6348.6|165
1597150800000|2020-08-11 13:00:00|6362.6|6352.6|6381.1|6371.1|6387.6|6377.6|6355.4|6345.4|431
1597151100000|2020-08-11 13:05:00|6381.4|6371.4|6372.6|6362.6|6383.9|6373.9|6370.1|6360.1|313
1597151400000|2020-08-11 13:10:00|6372.4|6362.4|6366.1|6356.1|6379.6|6369.6|6366.1|6356.1|278
1597151700000|2020-08-11 13:15:00|6365.6|6355.6|6389.4|6379.4|6391.9|6381.9|6363.9|6353.9|337
1597152000000|2020-08-11 13:20:00|6389.1|6379.1|6390.1|6380.1|6394.1|6384.1|6385.6|6375.6|296
1597152300000|2020-08-11 13:25:00|6390.4|6380.4|6396.4|6386.4|6399.9|6389.9|6387.1|6377.1|275
1597152600000|2020-08-11 13:30:00|6396.6|6386.6|6387.1|6377.1|6399.6|6389.6|6385.9|6375.9|352
1597152900000|2020-08-11 13:35:00|6386.9|6376.9|6399.6|6389.6|6399.6|6389.6|6386.9|6376.9|238
1597153200000|2020-08-11 13:40:00|6398.9|6388.9|6396.4|6386.4|6399.6|6389.6|6393.4|6383.4|174
1597153500000|2020-08-11 13:45:00|6396.6|6386.6|6385.1|6375.1|6399.1|6389.1|6383.1|6373.1|247
1597153800000|2020-08-11 13:50:00|6385.4|6375.4|6393.4|6383.4|6394.1|6384.1|6385.1|6375.1|231
1597154100000|2020-08-11 13:55:00|6393.9|6383.9|6381.6|6371.6|6394.1|6384.1|6380.6|6370.6|184
1597154400000|2020-08-11 14:00:00|6381.4|6371.4|6382.9|6372.9|6385.6|6375.6|6377.9|6367.9|246
1597154700000|2020-08-11 14:05:00|6382.4|6372.4|6385.6|6375.6|6385.9|6375.9|6380.4|6370.4|253
1597155000000|2020-08-11 14:10:00|6385.9|6375.9|6384.6|6374.6|6388.9|6378.9|6380.6|6370.6|175
1597155300000|2020-08-11 14:15:00|6384.9|6374.9|6384.6|6374.6|6385.9|6375.9|6381.9|6371.9|132
1597155600000|2020-08-11 14:20:00|6384.9|6374.9|6379.9|6369.9|6384.9|6374.9|6378.6|6368.6|103
1597155900000|2020-08-11 14:25:00|6380.4|6370.4|6376.1|6366.1|6380.9|6370.9|6373.9|6363.9|151
1597156200000|2020-08-11 14:30:00|6375.9|6365.9|6379.1|6369.1|6379.4|6369.4|6369.9|6359.9|201
1597156500000|2020-08-11 14:35:00|6379.4|6369.4|6392.1|6382.1|6392.6|6382.6|6377.9|6367.9|259
1597156800000|2020-08-11 14:40:00|6391.9|6381.9|6396.1|6386.1|6396.4|6386.4|6391.1|6381.1|183
1597157100000|2020-08-11 14:45:00|6396.4|6386.4|6382.4|6372.4|6396.6|6386.6|6381.6|6371.6|177
1597157400000|2020-08-11 14:50:00|6382.6|6372.6|6386.9|6376.9|6387.4|6377.4|6381.6|6371.6|156
1597157700000|2020-08-11 14:55:00|6387.1|6377.1|6385.1|6375.1|6391.1|6381.1|6383.6|6373.6|174
1597158000000|2020-08-11 15:00:00|6385.4|6375.4|6387.9|6377.9|6388.4|6378.4|6379.9|6369.9|188
1597158300000|2020-08-11 15:05:00|6388.1|6378.1|6388.1|6378.1|6391.4|6381.4|6383.6|6373.6|168
1597158600000|2020-08-11 15:10:00|6388.4|6378.4|6393.9|6383.9|6395.6|6385.6|6388.4|6378.4|141
1597158900000|2020-08-11 15:15:00|6394.1|6384.1|6394.4|6384.4|6397.9|6387.9|6392.9|6382.9|94
1597159200000|2020-08-11 15:20:00|6394.6|6384.6|6392.1|6382.1|6397.9|6387.9|6391.6|6381.6|130
1597159500000|2020-08-11 15:25:00|6392.4|6382.4|6389.9|6379.9|6394.1|6384.1|6387.9|6377.9|147
1597159800000|2020-08-11 15:30:00|6390.4|6380.4|6394.4|6384.4|6394.4|6384.4|6387.6|6377.6|157
1597160100000|2020-08-11 15:35:00|6394.1|6384.1|6397.4|6387.4|6398.6|6388.6|6392.4|6382.4|148
1597160400000|2020-08-11 15:40:00|6397.1|6387.1|6389.6|6379.6|6397.1|6387.1|6388.1|6378.1|200
1597160700000|2020-08-11 15:45:00|6389.4|6379.4|6391.1|6381.1|6394.6|6384.6|6388.6|6378.6|177
1597161000000|2020-08-11 15:50:00|6391.4|6381.4|6395.6|6385.6|6395.9|6385.9|6388.9|6378.9|109
1597161300000|2020-08-11 15:55:00|6395.9|6385.9|6402.1|6392.1|6402.9|6392.9|6395.9|6385.9|128
1597161600000|2020-08-11 16:00:00|6402.4|6392.4|6403.6|6393.6|6407.1|6397.1|6400.9|6390.9|197
1597161900000|2020-08-11 16:05:00|6403.9|6393.9|6410.9|6400.9|6411.1|6401.1|6403.1|6393.1|150
1597162200000|2020-08-11 16:10:00|6411.1|6401.1|6410.4|6400.4|6413.1|6403.1|6407.4|6397.4|127
1597162500000|2020-08-11 16:15:00|6410.6|6400.6|6409.6|6399.6|6412.9|6402.9|6408.9|6398.9|121
1597162800000|2020-08-11 16:20:00|6409.4|6399.4|6415.4|6405.4|6419.6|6409.6|6408.4|6398.4|156
1597163100000|2020-08-11 16:25:00|6415.1|6405.1|6413.4|6403.4|6415.4|6405.4|6412.9|6402.9|47
1597163400000|2020-08-11 16:30:00|6413.6|6403.6|6412.4|6402.4|6414.9|6404.9|6409.4|6399.4|139
1597163700000|2020-08-11 16:35:00|6412.6|6402.6|6409.4|6399.4|6412.9|6402.9|6407.9|6397.9|108
1597164000000|2020-08-11 16:40:00|6408.9|6398.9|6414.9|6404.9|6415.1|6405.1|6408.4|6398.4|127
1597164300000|2020-08-11 16:45:00|6415.1|6405.1|6412.6|6402.6|6415.9|6405.9|6411.6|6401.6|138
1597164600000|2020-08-11 16:50:00|6412.9|6402.9|6414.1|6404.1|6415.9|6405.9|6412.1|6402.1|106
1597164900000|2020-08-11 16:55:00|6413.9|6403.9|6413.3|6403.3|6416.1|6406.1|6407.5|6397.5|254
1597190400000|2020-08-12 00:00:00|6363|6353|6363.1|6353.1|6363.1|6353.1|6359.6|6349.6|79
1597190700000|2020-08-12 00:05:00|6362.9|6352.9|6367.6|6357.6|6369.9|6359.9|6362.1|6352.1|81
1597191000000|2020-08-12 00:10:00|6367.4|6357.4|6369.6|6359.6|6369.6|6359.6|6365.6|6355.6|34
1597191300000|2020-08-12 00:15:00|6369.1|6359.1|6368.9|6358.9|6370|6360|6367.9|6357.9|27
1597191600000|2020-08-12 00:20:00|6368.4|6358.4|6371.4|6361.4|6372.1|6362.1|6367.6|6357.6|37
1597191900000|2020-08-12 00:25:00|6371.1|6361.1|6367.4|6357.4|6371.4|6361.4|6367.1|6357.1|45
1597192200000|2020-08-12 00:30:00|6366.9|6356.9|6364.6|6354.6|6368|6358|6362.4|6352.4|84
1597192500000|2020-08-12 00:35:00|6364.4|6354.4|6360.9|6350.9|6366.6|6356.6|6359.9|6349.9|98
1597192800000|2020-08-12 00:40:00|6360.6|6350.6|6361.6|6351.6|6363.4|6353.4|6358.9|6348.9|74
1597193100000|2020-08-12 00:45:00|6361.4|6351.4|6363.5|6353.5|6365.6|6355.6|6359.4|6349.4|81
1597193400000|2020-08-12 00:50:00|6363.4|6353.4|6361.4|6351.4|6363.9|6353.9|6360.4|6350.4|89
1597193700000|2020-08-12 00:55:00|6361.3|6351.3|6364.1|6354.1|6364.4|6354.4|6359.4|6349.4|107
1597194000000|2020-08-12 01:00:00|6363.8|6353.8|6354.9|6344.9|6363.8|6353.8|6350.6|6340.6|267
1597194300000|2020-08-12 01:05:00|6354.6|6344.6|6341.6|6331.6|6354.6|6344.6|6331.6|6321.6|340
1597194600000|2020-08-12 01:10:00|6341.9|6331.9|6321.9|6311.9|6342.6|6332.6|6321.9|6311.9|351
1597194900000|2020-08-12 01:15:00|6321.4|6311.4|6334.1|6324.1|6334.4|6324.4|6314.5|6304.5|385
1597195200000|2020-08-12 01:20:00|6333.9|6323.9|6320.6|6310.6|6333.9|6323.9|6320.6|6310.6|284
1597195500000|2020-08-12 01:25:00|6320.9|6310.9|6319.6|6309.6|6324.9|6314.9|6318.1|6308.1|273
1597195800000|2020-08-12 01:30:00|6319.1|6309.1|6322.4|6312.4|6329.4|6319.4|6318.3|6308.3|341
1597196100000|2020-08-12 01:35:00|6322.1|6312.1|6328.6|6318.6|6331.1|6321.1|6320.4|6310.4|228
1597196400000|2020-08-12 01:40:00|6328.4|6318.4|6313.6|6303.6|6328.4|6318.4|6312.9|6302.9|219
1597196700000|2020-08-12 01:45:00|6313.3|6303.3|6314.1|6304.1|6318.6|6308.6|6310.1|6300.1|306
1597197000000|2020-08-12 01:50:00|6313.9|6303.9|6321.9|6311.9|6323.4|6313.4|6312.9|6302.9|253
1597197300000|2020-08-12 01:55:00|6322.1|6312.1|6322.9|6312.9|6327.4|6317.4|6318.9|6308.9|203
1597197600000|2020-08-12 02:00:00|6322.1|6312.1|6307.9|6297.9|6322.1|6312.1|6307.6|6297.6|314
1597197900000|2020-08-12 02:05:00|6308.1|6298.1|6313.4|6303.4|6319.9|6309.9|6308.1|6298.1|276
1597198200000|2020-08-12 02:10:00|6313.6|6303.6|6314.9|6304.9|6318.4|6308.4|6312.1|6302.1|219
1597198500000|2020-08-12 02:15:00|6314.6|6304.6|6310.6|6300.6|6316.6|6306.6|6309.4|6299.4|114
1597198800000|2020-08-12 02:20:00|6310.9|6300.9|6314.9|6304.9|6315.4|6305.4|6308.1|6298.1|102
1597199100000|2020-08-12 02:25:00|6314.8|6304.8|6314.9|6304.9|6317.6|6307.6|6312.6|6302.6|87
1597199400000|2020-08-12 02:30:00|6315.1|6305.1|6318.4|6308.4|6318.4|6308.4|6310.9|6300.9|140
1597199700000|2020-08-12 02:35:00|6317.9|6307.9|6320.9|6310.9|6321.9|6311.9|6311.6|6301.6|145
1597200000000|2020-08-12 02:40:00|6321.1|6311.1|6325.9|6315.9|6327.4|6317.4|6318.4|6308.4|165
1597200300000|2020-08-12 02:45:00|6325.6|6315.6|6320.6|6310.6|6327.9|6317.9|6320.6|6310.6|137
1597200600000|2020-08-12 02:50:00|6320.9|6310.9|6319.6|6309.6|6322.1|6312.1|6316.5|6306.5|149
1597200900000|2020-08-12 02:55:00|6319.9|6309.9|6321.9|6311.9|6322.6|6312.6|6315.3|6305.3|156
1597201200000|2020-08-12 03:00:00|6321.6|6311.6|6321.5|6311.5|6325.1|6315.1|6317.4|6307.4|175
1597201500000|2020-08-12 03:05:00|6321.3|6311.3|6311.6|6301.6|6322.4|6312.4|6310.9|6300.9|147
1597201800000|2020-08-12 03:10:00|6310.9|6300.9|6312.4|6302.4|6312.9|6302.9|6308.9|6298.9|118
1597202100000|2020-08-12 03:15:00|6312.3|6302.3|6292.9|6282.9|6312.6|6302.6|6282.9|6272.9|396
1597202400000|2020-08-12 03:20:00|6292.6|6282.6|6303.9|6293.9|6307.9|6297.9|6292.1|6282.1|343
1597202700000|2020-08-12 03:25:00|6303.8|6293.8|6301.1|6291.1|6308.1|6298.1|6300.4|6290.4|230
1597203000000|2020-08-12 03:30:00|6301.4|6291.4|6304.8|6294.8|6307.4|6297.4|6301.1|6291.1|141
1597203300000|2020-08-12 03:35:00|6304.9|6294.9|6306.4|6296.4|6307.6|6297.6|6304.1|6294.1|50
1597203600000|2020-08-12 03:40:00|6306.6|6296.6|6309.6|6299.6|6310.4|6300.4|6306.6|6296.6|40
1597203900000|2020-08-12 03:45:00|6309.5|6299.5|6308.9|6298.9|6310.9|6300.9|6306.4|6296.4|79
1597204200000|2020-08-12 03:50:00|6308.6|6298.6|6308.1|6298.1|6309.1|6299.1|6307.6|6297.6|48
1597204500000|2020-08-12 03:55:00|6308.4|6298.4|6307.6|6297.6|6310.6|6300.6|6307.6|6297.6|51
1597204800000|2020-08-12 04:00:00|6307.5|6297.5|6306.6|6296.6|6307.6|6297.6|6305.9|6295.9|47
1597205100000|2020-08-12 04:05:00|6306.5|6296.5|6303.6|6293.6|6306.6|6296.6|6303.1|6293.1|50
1597205400000|2020-08-12 04:10:00|6303.4|6293.4|6306.4|6296.4|6306.4|6296.4|6303.4|6293.4|26
1597205700000|2020-08-12 04:15:00|6306.5|6296.5|6307.6|6297.6|6308.9|6298.9|6306.5|6296.5|42
1597206000000|2020-08-12 04:20:00|6307.9|6297.9|6306.1|6296.1|6308.1|6298.1|6305.6|6295.6|34
1597206300000|2020-08-12 04:25:00|6305.9|6295.9|6301.6|6291.6|6305.9|6295.9|6300.6|6290.6|78
1597206600000|2020-08-12 04:30:00|6301.9|6291.9|6289.1|6279.1|6302.4|6292.4|6287.9|6277.9|113
1597206900000|2020-08-12 04:35:00|6289.4|6279.4|6298.9|6288.9|6298.9|6288.9|6289.4|6279.4|95
1597207200000|2020-08-12 04:40:00|6299.1|6289.1|6292.6|6282.6|6299.1|6289.1|6292.6|6282.6|54
1597207500000|2020-08-12 04:45:00|6292.4|6282.4|6296.5|6286.5|6297.4|6287.4|6291.9|6281.9|93
1597207800000|2020-08-12 04:50:00|6296.4|6286.4|6298.6|6288.6|6298.6|6288.6|6293.9|6283.9|87
1597208100000|2020-08-12 04:55:00|6298.4|6288.4|6297.6|6287.6|6299.4|6289.4|6294.9|6284.9|85
1597208400000|2020-08-12 05:00:00|6297.4|6287.4|6293.5|6283.5|6297.6|6287.6|6290.6|6280.6|123
1597208700000|2020-08-12 05:05:00|6293.1|6283.1|6292.6|6282.6|6293.6|6283.6|6289.1|6279.1|86
1597209000000|2020-08-12 05:10:00|6292.5|6282.5|6288.4|6278.4|6293.6|6283.6|6287.9|6277.9|94
1597209300000|2020-08-12 05:15:00|6288.1|6278.1|6287.4|6277.4|6291.4|6281.4|6284.1|6274.1|93
1597209600000|2020-08-12 05:20:00|6287.1|6277.1|6285.1|6275.1|6287.1|6277.1|6279.1|6269.1|143
1597209900000|2020-08-12 05:25:00|6284.9|6274.9|6289.1|6279.1|6291.1|6281.1|6284|6274|103
1597210200000|2020-08-12 05:30:00|6289.3|6279.3|6298.1|6288.1|6302.4|6292.4|6288.4|6278.4|276
1597210500000|2020-08-12 05:35:00|6298.4|6288.4|6303.9|6293.9|6303.9|6293.9|6297.8|6287.8|178
1597210800000|2020-08-12 05:40:00|6303.8|6293.8|6305.1|6295.1|6306|6296|6296.4|6286.4|161
1597211100000|2020-08-12 05:45:00|6305|6295|6293.9|6283.9|6307.4|6297.4|6292.1|6282.1|208
1597211400000|2020-08-12 05:50:00|6294.1|6284.1|6278.8|6268.8|6295.1|6285.1|6277.6|6267.6|310
1597211700000|2020-08-12 05:55:00|6278.4|6268.4|6286.9|6276.9|6292.6|6282.6|6273.6|6263.6|308
1597212000000|2020-08-12 06:00:00|6287.1|6277.1|6290.6|6280.6|6292.9|6282.9|6286.3|6276.3|196
1597212300000|2020-08-12 06:05:00|6290.9|6280.9|6303.5|6293.5|6304.6|6294.6|6288.4|6278.4|270
1597212600000|2020-08-12 06:10:00|6303.6|6293.6|6308.1|6298.1|6310.1|6300.1|6301.5|6291.5|232
1597212900000|2020-08-12 06:15:00|6307.9|6297.9|6319.1|6309.1|6322.6|6312.6|6306.6|6296.6|246
1597213200000|2020-08-12 06:20:00|6318.9|6308.9|6313.9|6303.9|6320.1|6310.1|6312.4|6302.4|250
1597213500000|2020-08-12 06:25:00|6314.1|6304.1|6314.9|6304.9|6317.1|6307.1|6308.9|6298.9|119
1597213800000|2020-08-12 06:30:00|6314.6|6304.6|6318.6|6308.6|6319.9|6309.9|6311.9|6301.9|208
1597214100000|2020-08-12 06:35:00|6318.9|6308.9|6310.5|6300.5|6322.6|6312.6|6310.1|6300.1|238
1597214400000|2020-08-12 06:40:00|6310.6|6300.6|6311.6|6301.6|6316.1|6306.1|6309.4|6299.4|256
1597214700000|2020-08-12 06:45:00|6311.4|6301.4|6321.9|6311.9|6321.9|6311.9|6310.9|6300.9|192
1597215000000|2020-08-12 06:50:00|6322.1|6312.1|6329.4|6319.4|6334.6|6324.6|6320.6|6310.6|193
1597215300000|2020-08-12 06:55:00|6329.1|6319.1|6317.6|6307.6|6331.1|6321.1|6316.4|6306.4|203
1597215600000|2020-08-12 07:00:00|6316.4|6306.4|6310.9|6300.9|6321.4|6311.4|6310.1|6300.1|209
1597215900000|2020-08-12 07:05:00|6311.1|6301.1|6318.6|6308.6|6322.4|6312.4|6310.9|6300.9|163
1597216200000|2020-08-12 07:10:00|6318.9|6308.9|6328.4|6318.4|6330.4|6320.4|6317.6|6307.6|144
1597216500000|2020-08-12 07:15:00|6328.9|6318.9|6336.4|6326.4|6336.9|6326.9|6324.9|6314.9|159
1597216800000|2020-08-12 07:20:00|6336.6|6326.6|6341.9|6331.9|6342.4|6332.4|6333.9|6323.9|178
1597217100000|2020-08-12 07:25:00|6341.6|6331.6|6341.6|6331.6|6342.9|6332.9|6340.1|6330.1|96
1597217400000|2020-08-12 07:30:00|6341.4|6331.4|6345.9|6335.9|6352.4|6342.4|6341.4|6331.4|212
1597217700000|2020-08-12 07:35:00|6346.1|6336.1|6352.6|6342.6|6353.6|6343.6|6345.9|6335.9|173
1597218000000|2020-08-12 07:40:00|6352.1|6342.1|6347.4|6337.4|6352.4|6342.4|6346.9|6336.9|126
1597218300000|2020-08-12 07:45:00|6347.6|6337.6|6362.6|6352.6|6363.9|6353.9|6345.4|6335.4|125
1597218600000|2020-08-12 07:50:00|6362.9|6352.9|6366.6|6356.6|6373.1|6363.1|6362.1|6352.1|226
1597218900000|2020-08-12 07:55:00|6366.9|6356.9|6364.1|6354.1|6368.1|6358.1|6362.4|6352.4|194
1597219200000|2020-08-12 08:00:00|6364.4|6354.4|6357.9|6347.9|6368.9|6358.9|6356.6|6346.6|225
1597219500000|2020-08-12 08:05:00|6357.6|6347.6|6358.4|6348.4|6363.9|6353.9|6357.6|6347.6|139
1597219800000|2020-08-12 08:10:00|6358.1|6348.1|6363.4|6353.4|6368.9|6358.9|6356.6|6346.6|162
1597220100000|2020-08-12 08:15:00|6363.1|6353.1|6369.9|6359.9|6370.6|6360.6|6359.1|6349.1|155
1597220400000|2020-08-12 08:20:00|6370.4|6360.4|6364.9|6354.9|6372.4|6362.4|6364.4|6354.4|130
1597220700000|2020-08-12 08:25:00|6364.4|6354.4|6391.6|6381.6|6395.9|6385.9|6364.4|6354.4|256
1597221000000|2020-08-12 08:30:00|6391.9|6381.9|6383.9|6373.9|6398.9|6388.9|6382.9|6372.9|285
1597221300000|2020-08-12 08:35:00|6384.1|6374.1|6385.4|6375.4|6387.9|6377.9|6381.9|6371.9|204
1597221600000|2020-08-12 08:40:00|6385.1|6375.1|6377.4|6367.4|6390.6|6380.6|6376.9|6366.9|158
1597221900000|2020-08-12 08:45:00|6377.6|6367.6|6376.1|6366.1|6382.4|6372.4|6375.1|6365.1|125
1597222200000|2020-08-12 08:50:00|6376.4|6366.4|6371.6|6361.6|6378.4|6368.4|6369.6|6359.6|154
1597222500000|2020-08-12 08:55:00|6371.4|6361.4|6381.4|6371.4|6381.6|6371.6|6370.6|6360.6|145
1597222800000|2020-08-12 09:00:00|6381.6|6371.6|6384.9|6374.9|6385.6|6375.6|6378.1|6368.1|148
1597223100000|2020-08-12 09:05:00|6385.1|6375.1|6376.9|6366.9|6385.6|6375.6|6375.1|6365.1|113
1597223400000|2020-08-12 09:10:00|6376.4|6366.4|6372.6|6362.6|6376.4|6366.4|6372.1|6362.1|115
1597223700000|2020-08-12 09:15:00|6372.4|6362.4|6372.6|6362.6|6374.4|6364.4|6371.9|6361.9|74
1597224000000|2020-08-12 09:20:00|6372.4|6362.4|6377.1|6367.1|6379.9|6369.9|6369.6|6359.6|136
1597224300000|2020-08-12 09:25:00|6375.9|6365.9|6376.9|6366.9|6379.1|6369.1|6375.9|6365.9|109
1597224600000|2020-08-12 09:30:00|6376.6|6366.6|6382.4|6372.4|6383.4|6373.4|6376.6|6366.6|120
1597224900000|2020-08-12 09:35:00|6382.1|6372.1|6380.9|6370.9|6383.9|6373.9|6378.6|6368.6|149
1597225200000|2020-08-12 09:40:00|6381.4|6371.4|6379.4|6369.4|6382.4|6372.4|6376.6|6366.6|135
1597225500000|2020-08-12 09:45:00|6379.6|6369.6|6380.6|6370.6|6381.9|6371.9|6377.6|6367.6|97
1597225800000|2020-08-12 09:50:00|6380.9|6370.9|6385.4|6375.4|6386.1|6376.1|6380.4|6370.4|128
1597226100000|2020-08-12 09:55:00|6385.6|6375.6|6385.1|6375.1|6386.6|6376.6|6382.4|6372.4|106
1597226400000|2020-08-12 10:00:00|6385.4|6375.4|6384.6|6374.6|6387.6|6377.6|6382.9|6372.9|109
1597226700000|2020-08-12 10:05:00|6384.4|6374.4|6386.9|6376.9|6387.4|6377.4|6384.1|6374.1|77
1597227000000|2020-08-12 10:10:00|6387.4|6377.4|6392.1|6382.1|6392.4|6382.4|6387.1|6377.1|64
1597227300000|2020-08-12 10:15:00|6392.4|6382.4|6390.4|6380.4|6392.6|6382.6|6389.1|6379.1|79
1597227600000|2020-08-12 10:20:00|6390.1|6380.1|6387.1|6377.1|6391.6|6381.6|6387.1|6377.1|74
1597227900000|2020-08-12 10:25:00|6387.4|6377.4|6387.6|6377.6|6388.9|6378.9|6386.6|6376.6|50
1597228200000|2020-08-12 10:30:00|6387.9|6377.9|6388.1|6378.1|6389.1|6379.1|6386.6|6376.6|83
1597228500000|2020-08-12 10:35:00|6388.4|6378.4|6389.6|6379.6|6391.9|6381.9|6387.4|6377.4|79
1597228800000|2020-08-12 10:40:00|6389.4|6379.4|6384.6|6374.6|6389.4|6379.4|6383.4|6373.4|127
1597229100000|2020-08-12 10:45:00|6384.9|6374.9|6388.6|6378.6|6389.4|6379.4|6382.4|6372.4|69
1597229400000|2020-08-12 10:50:00|6388.9|6378.9|6389.4|6379.4|6389.4|6379.4|6386.9|6376.9|37
1597229700000|2020-08-12 10:55:00|6389.1|6379.1|6389.6|6379.6|6390.6|6380.6|6388.6|6378.6|26
1597230000000|2020-08-12 11:00:00|6389.4|6379.4|6390.9|6380.9|6391.1|6381.1|6386.9|6376.9|26
1597230300000|2020-08-12 11:05:00|6391.1|6381.1|6388.6|6378.6|6391.4|6381.4|6388.1|6378.1|29
1597230600000|2020-08-12 11:10:00|6388.9|6378.9|6388.9|6378.9|6389.9|6379.9|6387.9|6377.9|74
1597230900000|2020-08-12 11:15:00|6389.1|6379.1|6395.6|6385.6|6396.4|6386.4|6388.9|6378.9|61
1597231200000|2020-08-12 11:20:00|6395.4|6385.4|6390.1|6380.1|6395.4|6385.4|6383.6|6373.6|146
1597231500000|2020-08-12 11:25:00|6390.4|6380.4|6388.9|6378.9|6390.4|6380.4|6384.6|6374.6|71
1597231800000|2020-08-12 11:30:00|6388.6|6378.6|6388.1|6378.1|6389.4|6379.4|6383.6|6373.6|231
1597232100000|2020-08-12 11:35:00|6388.4|6378.4|6393.1|6383.1|6393.9|6383.9|6387.6|6377.6|96
1597232400000|2020-08-12 11:40:00|6393.6|6383.6|6395.4|6385.4|6397.4|6387.4|6392.4|6382.4|112
1597232700000|2020-08-12 11:45:00|6395.1|6385.1|6392.6|6382.6|6396.6|6386.6|6392.1|6382.1|54
1597233000000|2020-08-12 11:50:00|6392.9|6382.9|6392.4|6382.4|6393.6|6383.6|6390.1|6380.1|69
1597233300000|2020-08-12 11:55:00|6392.6|6382.6|6388.4|6378.4|6393.4|6383.4|6386.1|6376.1|104
1597233600000|2020-08-12 12:00:00|6386.6|6376.6|6382.4|6372.4|6392.4|6382.4|6377.9|6367.9|235
1597233900000|2020-08-12 12:05:00|6382.1|6372.1|6382.6|6372.6|6386.4|6376.4|6380.9|6370.9|136
1597234200000|2020-08-12 12:10:00|6382.4|6372.4|6382.6|6372.6|6387.6|6377.6|6380.9|6370.9|120
1597234500000|2020-08-12 12:15:00|6382.4|6372.4|6382.1|6372.1|6383.4|6373.4|6376.1|6366.1|127
1597234800000|2020-08-12 12:20:00|6382.4|6372.4|6386.4|6376.4|6386.6|6376.6|6381.9|6371.9|144
1597235100000|2020-08-12 12:25:00|6387.1|6377.1|6379.4|6369.4|6387.9|6377.9|6379.1|6369.1|126
1597235400000|2020-08-12 12:30:00|6377.6|6367.6|6382.4|6372.4|6384.6|6374.6|6377.1|6367.1|118
1597235700000|2020-08-12 12:35:00|6381.9|6371.9|6386.4|6376.4|6389.6|6379.6|6381.6|6371.6|165
1597236000000|2020-08-12 12:40:00|6386.6|6376.6|6384.4|6374.4|6389.1|6379.1|6383.1|6373.1|151
1597236300000|2020-08-12 12:45:00|6385.1|6375.1|6386.9|6376.9|6387.6|6377.6|6383.1|6373.1|129
1597236600000|2020-08-12 12:50:00|6386.6|6376.6|6377.1|6367.1|6387.1|6377.1|6376.9|6366.9|124
1597236900000|2020-08-12 12:55:00|6377.4|6367.4|6387.1|6377.1|6388.1|6378.1|6372.6|6362.6|202
1597237200000|2020-08-12 13:00:00|6386.6|6376.6|6380.9|6370.9|6394.9|6384.9|6375.1|6365.1|508
1597237500000|2020-08-12 13:05:00|6381.6|6371.6|6373.1|6363.1|6383.4|6373.4|6362.9|6352.9|425
1597237800000|2020-08-12 13:10:00|6373.6|6363.6|6375.6|6365.6|6378.4|6368.4|6366.6|6356.6|256
1597238100000|2020-08-12 13:15:00|6375.9|6365.9|6382.4|6372.4|6384.9|6374.9|6372.9|6362.9|299
1597238400000|2020-08-12 13:20:00|6382.6|6372.6|6386.6|6376.6|6393.1|6383.1|6382.6|6372.6|405
1597238700000|2020-08-12 13:25:00|6385.9|6375.9|6382.1|6372.1|6389.6|6379.6|6380.4|6370.4|228
1597239000000|2020-08-12 13:30:00|6381.9|6371.9|6383.4|6373.4|6388.9|6378.9|6381.9|6371.9|216
1597239300000|2020-08-12 13:35:00|6383.6|6373.6|6373.6|6363.6|6386.1|6376.1|6372.6|6362.6|201
1597239600000|2020-08-12 13:40:00|6373.9|6363.9|6374.1|6364.1|6377.1|6367.1|6372.9|6362.9|154
1597239900000|2020-08-12 13:45:00|6374.4|6364.4|6375.1|6365.1|6375.9|6365.9|6368.4|6358.4|157
1597240200000|2020-08-12 13:50:00|6375.4|6365.4|6368.4|6358.4|6375.6|6365.6|6366.1|6356.1|164
1597240500000|2020-08-12 13:55:00|6368.6|6358.6|6372.4|6362.4|6373.6|6363.6|6367.1|6357.1|208
1597240800000|2020-08-12 14:00:00|6372.6|6362.6|6370.4|6360.4|6373.1|6363.1|6367|6357|128
1597241100000|2020-08-12 14:05:00|6370.6|6360.6|6375.9|6365.9|6383.1|6373.1|6368.6|6358.6|200
1597241400000|2020-08-12 14:10:00|6376.6|6366.6|6383.1|6373.1|6383.6|6373.6|6374.6|6364.6|163
1597241700000|2020-08-12 14:15:00|6383.4|6373.4|6398.9|6388.9|6399.4|6389.4|6382.9|6372.9|316
1597242000000|2020-08-12 14:20:00|6399.1|6389.1|6427.1|6417.1|6429.9|6419.9|6398.4|6388.4|474
1597242300000|2020-08-12 14:25:00|6427.6|6417.6|6430.1|6420.1|6440.1|6430.1|6427.1|6417.1|461
1597242600000|2020-08-12 14:30:00|6430.4|6420.4|6428.4|6418.4|6435.4|6425.4|6424.6|6414.6|334
1597242900000|2020-08-12 14:35:00|6428.6|6418.6|6431.9|6421.9|6433.1|6423.1|6426.9|6416.9|284
1597243200000|2020-08-12 14:40:00|6432.1|6422.1|6425.4|6415.4|6436.6|6426.6|6421.9|6411.9|253
1597243500000|2020-08-12 14:45:00|6425.6|6415.6|6426.1|6416.1|6429.6|6419.6|6422.9|6412.9|268
1597243800000|2020-08-12 14:50:00|6426.4|6416.4|6439.1|6429.1|6440.1|6430.1|6426.4|6416.4|264
1597244100000|2020-08-12 14:55:00|6439.4|6429.4|6447.4|6437.4|6448.1|6438.1|6437.4|6427.4|251
1597244400000|2020-08-12 15:00:00|6447.6|6437.6|6448.4|6438.4|6449.9|6439.9|6443.4|6433.4|237
1597244700000|2020-08-12 15:05:00|6448.6|6438.6|6453.1|6443.1|6453.1|6443.1|6446.9|6436.9|142
1597245000000|2020-08-12 15:10:00|6453.4|6443.4|6446.9|6436.9|6454.6|6444.6|6446.6|6436.6|238
1597245300000|2020-08-12 15:15:00|6447.4|6437.4|6442.6|6432.6|6449.4|6439.4|6440.1|6430.1|200
1597245600000|2020-08-12 15:20:00|6442.9|6432.9|6442.4|6432.4|6450.9|6440.9|6441.9|6431.9|195
1597245900000|2020-08-12 15:25:00|6442.6|6432.6|6437.9|6427.9|6446.4|6436.4|6436.9|6426.9|187
1597246200000|2020-08-12 15:30:00|6438.1|6428.1|6437.9|6427.9|6443.4|6433.4|6436.9|6426.9|155
1597246500000|2020-08-12 15:35:00|6438.1|6428.1|6431.9|6421.9|6438.4|6428.4|6428.6|6418.6|147
1597246800000|2020-08-12 15:40:00|6431.6|6421.6|6434.6|6424.6|6434.6|6424.6|6426.4|6416.4|155
1597247100000|2020-08-12 15:45:00|6434.9|6424.9|6434.9|6424.9|6441.6|6431.6|6431.6|6421.6|177
1597247400000|2020-08-12 15:50:00|6435.4|6425.4|6436.4|6426.4|6439.6|6429.6|6434.6|6424.6|156
1597247700000|2020-08-12 15:55:00|6436.6|6426.6|6440.1|6430.1|6441.1|6431.1|6435.6|6425.6|96
1597248000000|2020-08-12 16:00:00|6440.4|6430.4|6442.6|6432.6|6442.6|6432.6|6437.6|6427.6|99
1597248300000|2020-08-12 16:05:00|6442.9|6432.9|6441.6|6431.6|6443.6|6433.6|6440.4|6430.4|75
1597248600000|2020-08-12 16:10:00|6441.9|6431.9|6436.6|6426.6|6442.6|6432.6|6436.6|6426.6|111
1597248900000|2020-08-12 16:15:00|6436.9|6426.9|6430.1|6420.1|6440.6|6430.6|6429.9|6419.9|73
1597249200000|2020-08-12 16:20:00|6430.4|6420.4|6431.1|6421.1|6432.6|6422.6|6426.6|6416.6|65
1597249500000|2020-08-12 16:25:00|6431.4|6421.4|6438.9|6428.9|6439.1|6429.1|6431.1|6421.1|85
1597249800000|2020-08-12 16:30:00|6439.1|6429.1|6439.4|6429.4|6439.9|6429.9|6436.6|6426.6|91
1597250100000|2020-08-12 16:35:00|6439.6|6429.6|6440.4|6430.4|6441.4|6431.4|6438.6|6428.6|109
1597250400000|2020-08-12 16:40:00|6440.6|6430.6|6441.9|6431.9|6442.9|6432.9|6437.6|6427.6|80
1597250700000|2020-08-12 16:45:00|6442.1|6432.1|6441.4|6431.4|6442.9|6432.9|6439.6|6429.6|92
1597251000000|2020-08-12 16:50:00|6441.1|6431.1|6440.6|6430.6|6443.6|6433.6|6439.9|6429.9|105
1597251300000|2020-08-12 16:55:00|6440.4|6430.4|6438.1|6428.1|6444.5|6434.5|6438.1|6428.1|168
1597276800000|2020-08-13 00:00:00|6431.4|6421.4|6429|6419|6431.4|6421.4|6428.6|6418.6|22
1597277100000|2020-08-13 00:05:00|6428.9|6418.9|6434.9|6424.9|6435.1|6425.1|6428.6|6418.6|35
1597277400000|2020-08-13 00:10:00|6435|6425|6434.9|6424.9|6435.6|6425.6|6433.3|6423.3|16
1597277700000|2020-08-13 00:15:00|6435.1|6425.1|6443.1|6433.1|6443.9|6433.9|6435.1|6425.1|38
1597278000000|2020-08-13 00:20:00|6442.9|6432.9|6441.5|6431.5|6443.1|6433.1|6440.1|6430.1|31
1597278300000|2020-08-13 00:25:00|6441.8|6431.8|6439.6|6429.6|6442.4|6432.4|6439.4|6429.4|47
1597278600000|2020-08-13 00:30:00|6439.9|6429.9|6436.9|6426.9|6442.1|6432.1|6436.9|6426.9|45
1597278900000|2020-08-13 00:35:00|6437.1|6427.1|6437.6|6427.6|6439.8|6429.8|6437.1|6427.1|34
1597279200000|2020-08-13 00:40:00|6437.9|6427.9|6438.9|6428.9|6439|6429|6435.6|6425.6|38
1597279500000|2020-08-13 00:45:00|6439|6429|6437|6427|6439.6|6429.6|6436.1|6426.1|22
1597279800000|2020-08-13 00:50:00|6437.4|6427.4|6434.3|6424.3|6438.4|6428.4|6432.9|6422.9|75
1597280100000|2020-08-13 00:55:00|6434.1|6424.1|6437.6|6427.6|6438.5|6428.5|6434.1|6424.1|46
1597280400000|2020-08-13 01:00:00|6438.9|6428.9|6433.6|6423.6|6441.9|6431.9|6428.4|6418.4|188
1597280700000|2020-08-13 01:05:00|6433.4|6423.4|6433.1|6423.1|6434.4|6424.4|6424.9|6414.9|192
1597281000000|2020-08-13 01:10:00|6431.9|6421.9|6430.1|6420.1|6434.6|6424.6|6429.9|6419.9|85
1597281300000|2020-08-13 01:15:00|6430.4|6420.4|6420.6|6410.6|6433.9|6423.9|6418.4|6408.4|192
1597281600000|2020-08-13 01:20:00|6420.1|6410.1|6421|6411|6423.5|6413.5|6419.4|6409.4|87
1597281900000|2020-08-13 01:25:00|6420.8|6410.8|6426.4|6416.4|6426.4|6416.4|6420.4|6410.4|116
1597282200000|2020-08-13 01:30:00|6426.3|6416.3|6424.1|6414.1|6429.1|6419.1|6420.9|6410.9|219
1597282500000|2020-08-13 01:35:00|6424.4|6414.4|6417.6|6407.6|6424.9|6414.9|6417.1|6407.1|146
1597282800000|2020-08-13 01:40:00|6417.4|6407.4|6413.1|6403.1|6420.6|6410.6|6413.1|6403.1|134
1597283100000|2020-08-13 01:45:00|6412.9|6402.9|6416.6|6406.6|6417.3|6407.3|6411.1|6401.1|95
1597283400000|2020-08-13 01:50:00|6416.9|6406.9|6411.6|6401.6|6416.9|6406.9|6409.1|6399.1|120
1597283700000|2020-08-13 01:55:00|6411.1|6401.1|6406.6|6396.6|6411.9|6401.9|6406.6|6396.6|99
1597284000000|2020-08-13 02:00:00|6406.4|6396.4|6409.9|6399.9|6411.6|6401.6|6406.4|6396.4|83
1597284300000|2020-08-13 02:05:00|6409.6|6399.6|6402.1|6392.1|6410.1|6400.1|6401.9|6391.9|139
1597284600000|2020-08-13 02:10:00|6401.9|6391.9|6402.6|6392.6|6403.5|6393.5|6399.1|6389.1|91
1597284900000|2020-08-13 02:15:00|6402.9|6392.9|6407.6|6397.6|6407.6|6397.6|6402.9|6392.9|52
1597285200000|2020-08-13 02:20:00|6407.8|6397.8|6407.1|6397.1|6409.1|6399.1|6407.1|6397.1|18
1597285500000|2020-08-13 02:25:00|6406.9|6396.9|6408.1|6398.1|6409.4|6399.4|6406.9|6396.9|20
1597285800000|2020-08-13 02:30:00|6407.6|6397.6|6406.6|6396.6|6408|6398|6403.6|6393.6|92
1597286100000|2020-08-13 02:35:00|6407.1|6397.1|6407.3|6397.3|6407.9|6397.9|6404.9|6394.9|59
1597286400000|2020-08-13 02:40:00|6406.9|6396.9|6409.9|6399.9|6411.1|6401.1|6406.6|6396.6|60
1597286700000|2020-08-13 02:45:00|6410.1|6400.1|6408.6|6398.6|6411.4|6401.4|6405.9|6395.9|87
1597287000000|2020-08-13 02:50:00|6408.4|6398.4|6407.4|6397.4|6410.8|6400.8|6407.1|6397.1|67
1597287300000|2020-08-13 02:55:00|6407.1|6397.1|6411.9|6401.9|6412.4|6402.4|6402.6|6392.6|148
1597287600000|2020-08-13 03:00:00|6411.6|6401.6|6410.9|6400.9|6414.1|6404.1|6409.1|6399.1|117
1597287900000|2020-08-13 03:05:00|6410.8|6400.8|6407.6|6397.6|6410.9|6400.9|6407.1|6397.1|49
1597288200000|2020-08-13 03:10:00|6408|6398|6406.6|6396.6|6409.4|6399.4|6406.6|6396.6|67
1597288500000|2020-08-13 03:15:00|6406.4|6396.4|6400.6|6390.6|6406.4|6396.4|6397.8|6387.8|95
1597288800000|2020-08-13 03:20:00|6400.9|6390.9|6394.4|6384.4|6400.9|6390.9|6394.1|6384.1|63
1597289100000|2020-08-13 03:25:00|6394.1|6384.1|6395.1|6385.1|6395.9|6385.9|6391.9|6381.9|75
1597289400000|2020-08-13 03:30:00|6395.3|6385.3|6394.4|6384.4|6397.6|6387.6|6393.9|6383.9|57
1597289700000|2020-08-13 03:35:00|6394.6|6384.6|6394|6384|6395.6|6385.6|6393.6|6383.6|21
1597290000000|2020-08-13 03:40:00|6394.1|6384.1|6398.4|6388.4|6398.9|6388.9|6394.1|6384.1|53
1597290300000|2020-08-13 03:45:00|6398.1|6388.1|6395.8|6385.8|6399.4|6389.4|6395.8|6385.8|53
1597290600000|2020-08-13 03:50:00|6395.9|6385.9|6394.4|6384.4|6395.9|6385.9|6392.4|6382.4|38
1597290900000|2020-08-13 03:55:00|6394.1|6384.1|6393.4|6383.4|6395.4|6385.4|6393.4|6383.4|27
1597291200000|2020-08-13 04:00:00|6392.9|6382.9|6393.6|6383.6|6395.9|6385.9|6392|6382|48
1597291500000|2020-08-13 04:05:00|6393.4|6383.4|6394.4|6384.4|6394.4|6384.4|6393.1|6383.1|18
1597291800000|2020-08-13 04:10:00|6394.3|6384.3|6394.6|6384.6|6394.6|6384.6|6391.3|6381.3|29
1597292100000|2020-08-13 04:15:00|6394.4|6384.4|6396.1|6386.1|6396.1|6386.1|6394.4|6384.4|15
1597292400000|2020-08-13 04:20:00|6396.4|6386.4|6397.8|6387.8|6399.4|6389.4|6396.4|6386.4|20
1597292700000|2020-08-13 04:25:00|6397.6|6387.6|6397.9|6387.9|6398.4|6388.4|6395.4|6385.4|23
1597293000000|2020-08-13 04:30:00|6398.1|6388.1|6396.9|6386.9|6398.4|6388.4|6396.1|6386.1|9
1597293300000|2020-08-13 04:35:00|6396.6|6386.6|6395.9|6385.9|6396.6|6386.6|6395.9|6385.9|2
1597293600000|2020-08-13 04:40:00|6396.1|6386.1|6394.1|6384.1|6396.1|6386.1|6394.1|6384.1|8
1597293900000|2020-08-13 04:45:00|6393.9|6383.9|6394.6|6384.6|6394.6|6384.6|6393.1|6383.1|11
1597294200000|2020-08-13 04:50:00|6394.1|6384.1|6395.1|6385.1|6395.9|6385.9|6394.1|6384.1|12
1597294500000|2020-08-13 04:55:00|6394.6|6384.6|6394.6|6384.6|6395.3|6385.3|6394.4|6384.4|10
1597294800000|2020-08-13 05:00:00|6394.1|6384.1|6392.9|6382.9|6394.1|6384.1|6391.4|6381.4|46
1597295100000|2020-08-13 05:05:00|6393.1|6383.1|6396.1|6386.1|6396.1|6386.1|6392.6|6382.6|25
1597295400000|2020-08-13 05:10:00|6395.9|6385.9|6397.9|6387.9|6398.6|6388.6|6395.9|6385.9|51
1597295700000|2020-08-13 05:15:00|6397.6|6387.6|6401.9|6391.9|6402.9|6392.9|6396.9|6386.9|51
1597296000000|2020-08-13 05:20:00|6402.1|6392.1|6402.4|6392.4|6404.4|6394.4|6401.6|6391.6|60
1597296300000|2020-08-13 05:25:00|6403.1|6393.1|6403.4|6393.4|6404.6|6394.6|6401.9|6391.9|57
1597296600000|2020-08-13 05:30:00|6403.5|6393.5|6396.4|6386.4|6403.5|6393.5|6395.9|6385.9|147
1597296900000|2020-08-13 05:35:00|6396.3|6386.3|6393.1|6383.1|6397.9|6387.9|6392.9|6382.9|105
1597297200000|2020-08-13 05:40:00|6392.9|6382.9|6393.5|6383.5|6394.9|6384.9|6390.6|6380.6|114
1597297500000|2020-08-13 05:45:00|6393.4|6383.4|6393.9|6383.9|6395.5|6385.5|6390.6|6380.6|76
1597297800000|2020-08-13 05:50:00|6394.4|6384.4|6387.1|6377.1|6397.1|6387.1|6385.4|6375.4|125
1597298100000|2020-08-13 05:55:00|6387.4|6377.4|6388.4|6378.4|6388.4|6378.4|6385.4|6375.4|112
1597298400000|2020-08-13 06:00:00|6387.9|6377.9|6393.3|6383.3|6400.1|6390.1|6387.9|6377.9|177
1597298700000|2020-08-13 06:05:00|6393.4|6383.4|6394.4|6384.4|6396.6|6386.6|6392.3|6382.3|193
1597299000000|2020-08-13 06:10:00|6395.4|6385.4|6387.4|6377.4|6397|6387|6387.1|6377.1|140
1597299300000|2020-08-13 06:15:00|6387.1|6377.1|6393.9|6383.9|6394.6|6384.6|6386.5|6376.5|100
1597299600000|2020-08-13 06:20:00|6393.6|6383.6|6402.4|6392.4|6402.4|6392.4|6391.4|6381.4|103
1597299900000|2020-08-13 06:25:00|6402.8|6392.8|6407.9|6397.9|6408.1|6398.1|6402.8|6392.8|116
1597300200000|2020-08-13 06:30:00|6408.1|6398.1|6403.6|6393.6|6408.1|6398.1|6401.9|6391.9|117
1597300500000|2020-08-13 06:35:00|6403.4|6393.4|6395.4|6385.4|6404.9|6394.9|6395.4|6385.4|177
1597300800000|2020-08-13 06:40:00|6395.6|6385.6|6389.4|6379.4|6396.3|6386.3|6387.9|6377.9|108
1597301100000|2020-08-13 06:45:00|6388.9|6378.9|6391.1|6381.1|6392.1|6382.1|6388.4|6378.4|82
1597301400000|2020-08-13 06:50:00|6390.9|6380.9|6394.4|6384.4|6397|6387|6388.9|6378.9|118
1597301700000|2020-08-13 06:55:00|6394.6|6384.6|6395.9|6385.9|6395.9|6385.9|6388.9|6378.9|110
1597302000000|2020-08-13 07:00:00|6396.1|6386.1|6388.9|6378.9|6396.6|6386.6|6386.6|6376.6|188
1597302300000|2020-08-13 07:05:00|6388.6|6378.6|6381.1|6371.1|6388.6|6378.6|6376.4|6366.4|200
1597302600000|2020-08-13 07:10:00|6380.9|6370.9|6376.9|6366.9|6382.1|6372.1|6372.4|6362.4|156
1597302900000|2020-08-13 07:15:00|6377.1|6367.1|6376.4|6366.4|6378.4|6368.4|6372.1|6362.1|184
1597303200000|2020-08-13 07:20:00|6376.6|6366.6|6368.9|6358.9|6377.6|6367.6|6367.4|6357.4|131
1597303500000|2020-08-13 07:25:00|6368.6|6358.6|6360.4|6350.4|6369.9|6359.9|6356.6|6346.6|217
1597303800000|2020-08-13 07:30:00|6359.4|6349.4|6362.4|6352.4|6363.6|6353.6|6356.4|6346.4|186
1597304100000|2020-08-13 07:35:00|6362.1|6352.1|6362.4|6352.4|6366.1|6356.1|6359.1|6349.1|186
1597304400000|2020-08-13 07:40:00|6362.1|6352.1|6365.6|6355.6|6368.1|6358.1|6358.6|6348.6|117
1597304700000|2020-08-13 07:45:00|6365.9|6355.9|6366.4|6356.4|6370.9|6360.9|6364.1|6354.1|140
1597305000000|2020-08-13 07:50:00|6366.1|6356.1|6360.6|6350.6|6368.1|6358.1|6360.4|6350.4|135
1597305300000|2020-08-13 07:55:00|6360.4|6350.4|6361.6|6351.6|6363.6|6353.6|6359.1|6349.1|127
1597305600000|2020-08-13 08:00:00|6361.9|6351.9|6351.6|6341.6|6363.1|6353.1|6351.4|6341.4|137
1597305900000|2020-08-13 08:05:00|6351.4|6341.4|6350.9|6340.9|6353.4|6343.4|6350.4|6340.4|112
1597306200000|2020-08-13 08:10:00|6351.1|6341.1|6352.1|6342.1|6357.1|6347.1|6349.4|6339.4|135
1597306500000|2020-08-13 08:15:00|6351.9|6341.9|6352.6|6342.6|6355.1|6345.1|6350.1|6340.1|141
1597306800000|2020-08-13 08:20:00|6352.4|6342.4|6354.1|6344.1|6356.1|6346.1|6351.6|6341.6|108
1597307100000|2020-08-13 08:25:00|6353.6|6343.6|6356.1|6346.1|6357.4|6347.4|6350.4|6340.4|94
1597307400000|2020-08-13 08:30:00|6355.9|6345.9|6352.9|6342.9|6356.9|6346.9|6351.4|6341.4|51
1597307700000|2020-08-13 08:35:00|6352.6|6342.6|6355.1|6345.1|6355.4|6345.4|6351.4|6341.4|24
1597308000000|2020-08-13 08:40:00|6355.4|6345.4|6365.1|6355.1|6365.6|6355.6|6355.4|6345.4|69
1597308300000|2020-08-13 08:45:00|6364.9|6354.9|6372.9|6362.9|6373.1|6363.1|6363.6|6353.6|64
1597308600000|2020-08-13 08:50:00|6373.1|6363.1|6372.4|6362.4|6373.6|6363.6|6368.9|6358.9|57
1597308900000|2020-08-13 08:55:00|6372.1|6362.1|6375.9|6365.9|6378.1|6368.1|6369.9|6359.9|60
1597309200000|2020-08-13 09:00:00|6375.6|6365.6|6377.9|6367.9|6379.6|6369.6|6372.9|6362.9|70
1597309500000|2020-08-13 09:05:00|6377.6|6367.6|6381.9|6371.9|6382.4|6372.4|6377.4|6367.4|69
1597309800000|2020-08-13 09:10:00|6381.6|6371.6|6384.1|6374.1|6386.4|6376.4|6381.6|6371.6|59
1597310100000|2020-08-13 09:15:00|6383.9|6373.9|6385.6|6375.6|6387.4|6377.4|6382.9|6372.9|79
1597310400000|2020-08-13 09:20:00|6385.4|6375.4|6380.4|6370.4|6385.6|6375.6|6376.9|6366.9|97
1597310700000|2020-08-13 09:25:00|6381.1|6371.1|6378.1|6368.1|6381.6|6371.6|6377.6|6367.6|70
1597311000000|2020-08-13 09:30:00|6379.1|6369.1|6378.4|6368.4|6380.4|6370.4|6374.9|6364.9|147
1597311300000|2020-08-13 09:35:00|6378.1|6368.1|6375.9|6365.9|6378.6|6368.6|6375.9|6365.9|124
1597311600000|2020-08-13 09:40:00|6376.4|6366.4|6376.6|6366.6|6377.4|6367.4|6373.9|6363.9|94
1597311900000|2020-08-13 09:45:00|6376.4|6366.4|6378.6|6368.6|6381.1|6371.1|6376.4|6366.4|66
1597312200000|2020-08-13 09:50:00|6378.4|6368.4|6378.6|6368.6|6380.4|6370.4|6376.9|6366.9|88
1597312500000|2020-08-13 09:55:00|6378.9|6368.9|6382.4|6372.4|6382.6|6372.6|6377.4|6367.4|32
1597312800000|2020-08-13 10:00:00|6382.1|6372.1|6382.6|6372.6|6383.1|6373.1|6379.1|6369.1|48
1597313100000|2020-08-13 10:05:00|6382.4|6372.4|6384.9|6374.9|6385.1|6375.1|6381.4|6371.4|32
1597313400000|2020-08-13 10:10:00|6385.1|6375.1|6387.6|6377.6|6388.9|6378.9|6385.1|6375.1|44
1597313700000|2020-08-13 10:15:00|6387.4|6377.4|6389.6|6379.6|6389.9|6379.9|6385.6|6375.6|44
1597314000000|2020-08-13 10:20:00|6389.4|6379.4|6391.4|6381.4|6391.4|6381.4|6388.6|6378.6|47
1597314300000|2020-08-13 10:25:00|6391.1|6381.1|6393.6|6383.6|6394.6|6384.6|6390.6|6380.6|53
1597314600000|2020-08-13 10:30:00|6393.4|6383.4|6391.6|6381.6|6393.4|6383.4|6389.4|6379.4|74
1597314900000|2020-08-13 10:35:00|6391.9|6381.9|6391.9|6381.9|6392.1|6382.1|6389.1|6379.1|25
1597315200000|2020-08-13 10:40:00|6391.6|6381.6|6386.1|6376.1|6391.6|6381.6|6384.9|6374.9|42
1597315500000|2020-08-13 10:45:00|6385.9|6375.9|6386.4|6376.4|6386.6|6376.6|6385.6|6375.6|10
1597315800000|2020-08-13 10:50:00|6386.1|6376.1|6383.4|6373.4|6387.4|6377.4|6383.4|6373.4|37
1597316100000|2020-08-13 10:55:00|6383.6|6373.6|6378.1|6368.1|6384.1|6374.1|6376.6|6366.6|108
1597316400000|2020-08-13 11:00:00|6377.9|6367.9|6385.6|6375.6|6385.6|6375.6|6372.6|6362.6|169
1597316700000|2020-08-13 11:05:00|6385.9|6375.9|6384.4|6374.4|6387.1|6377.1|6384.1|6374.1|176
1597317000000|2020-08-13 11:10:00|6384.6|6374.6|6384.1|6374.1|6385.9|6375.9|6379.6|6369.6|162
1597317300000|2020-08-13 11:15:00|6383.9|6373.9|6381.6|6371.6|6387.9|6377.9|6378.6|6368.6|115
1597317600000|2020-08-13 11:20:00|6381.4|6371.4|6378.4|6368.4|6382.4|6372.4|6377.4|6367.4|83
1597317900000|2020-08-13 11:25:00|6378.1|6368.1|6374.9|6364.9|6378.9|6368.9|6371.6|6361.6|178
1597318200000|2020-08-13 11:30:00|6375.4|6365.4|6379.9|6369.9|6382.1|6372.1|6372.9|6362.9|186
1597318500000|2020-08-13 11:35:00|6380.1|6370.1|6378.6|6368.6|6381.1|6371.1|6377.6|6367.6|85
1597318800000|2020-08-13 11:40:00|6378.4|6368.4|6380.6|6370.6|6383.4|6373.4|6378.1|6368.1|89
1597319100000|2020-08-13 11:45:00|6380.4|6370.4|6382.1|6372.1|6383.6|6373.6|6378.4|6368.4|78
1597319400000|2020-08-13 11:50:00|6382.4|6372.4|6381.1|6371.1|6384.1|6374.1|6375.6|6365.6|147
1597319700000|2020-08-13 11:55:00|6381.4|6371.4|6372.1|6362.1|6381.4|6371.4|6372.1|6362.1|115
1597320000000|2020-08-13 12:00:00|6371.6|6361.6|6368.9|6358.9|6374.9|6364.9|6365.9|6355.9|275
1597320300000|2020-08-13 12:05:00|6368.6|6358.6|6366.4|6356.4|6370.6|6360.6|6365.1|6355.1|240
1597320600000|2020-08-13 12:10:00|6366.1|6356.1|6368.6|6358.6|6368.9|6358.9|6361.1|6351.1|121
1597320900000|2020-08-13 12:15:00|6368.4|6358.4|6363.4|6353.4|6368.4|6358.4|6362.4|6352.4|147
1597321200000|2020-08-13 12:20:00|6362.9|6352.9|6351.4|6341.4|6363.9|6353.9|6346.9|6336.9|214
1597321500000|2020-08-13 12:25:00|6351.1|6341.1|6353.1|6343.1|6356.9|6346.9|6350.6|6340.6|146
1597321800000|2020-08-13 12:30:00|6353.6|6343.6|6356.1|6346.1|6360.4|6350.4|6347.9|6337.9|266
1597322100000|2020-08-13 12:35:00|6356.6|6346.6|6358.4|6348.4|6359.6|6349.6|6355.9|6345.9|163
1597322400000|2020-08-13 12:40:00|6358.6|6348.6|6353.9|6343.9|6361.6|6351.6|6353.6|6343.6|179
1597322700000|2020-08-13 12:45:00|6353.4|6343.4|6361.4|6351.4|6363.1|6353.1|6353.4|6343.4|110
1597323000000|2020-08-13 12:50:00|6361.1|6351.1|6360.4|6350.4|6362.1|6352.1|6356.6|6346.6|108
1597323300000|2020-08-13 12:55:00|6360.6|6350.6|6359.9|6349.9|6363.6|6353.6|6359.6|6349.6|80
1597323600000|2020-08-13 13:00:00|6359.6|6349.6|6329.6|6319.6|6363.1|6353.1|6325.9|6315.9|369
1597323900000|2020-08-13 13:05:00|6328.6|6318.6|6333.9|6323.9|6334.1|6324.1|6322.4|6312.4|409
1597324200000|2020-08-13 13:10:00|6334.1|6324.1|6335.1|6325.1|6342.4|6332.4|6329.4|6319.4|352
1597324500000|2020-08-13 13:15:00|6334.9|6324.9|6339.1|6329.1|6344.1|6334.1|6330.6|6320.6|351
1597324800000|2020-08-13 13:20:00|6338.9|6328.9|6340.5|6330.5|6341.3|6331.3|6335.1|6325.1|197
1597325100000|2020-08-13 13:25:00|6341.9|6331.9|6332.6|6322.6|6341.9|6331.9|6329.3|6319.3|208
1597325400000|2020-08-13 13:30:00|6332.8|6322.8|6334.9|6324.9|6337.1|6327.1|6332.1|6322.1|237
1597325700000|2020-08-13 13:35:00|6335.1|6325.1|6352.1|6342.1|6353.6|6343.6|6334.6|6324.6|272
1597326000000|2020-08-13 13:40:00|6351.9|6341.9|6352.6|6342.6|6357.5|6347.5|6348.9|6338.9|257
1597326300000|2020-08-13 13:45:00|6352.4|6342.4|6343.1|6333.1|6353.4|6343.4|6342|6332|183
1597326600000|2020-08-13 13:50:00|6342.9|6332.9|6337.8|6327.8|6344.1|6334.1|6337.1|6327.1|207
1597326900000|2020-08-13 13:55:00|6337.9|6327.9|6341.3|6331.3|6342.1|6332.1|6333.6|6323.6|229
1597327200000|2020-08-13 14:00:00|6341.1|6331.1|6328|6318|6341.1|6331.1|6327|6317|222
1597327500000|2020-08-13 14:05:00|6327.8|6317.8|6319.8|6309.8|6329.8|6319.8|6318.8|6308.8|219
1597327800000|2020-08-13 14:10:00|6319.6|6309.6|6318.1|6308.1|6323.1|6313.1|6316.5|6306.5|215
1597328100000|2020-08-13 14:15:00|6317|6307|6321.9|6311.9|6321.9|6311.9|6308.4|6298.4|272
1597328400000|2020-08-13 14:20:00|6322.1|6312.1|6315.6|6305.6|6324.3|6314.3|6314.5|6304.5|215
1597328700000|2020-08-13 14:25:00|6315.9|6305.9|6309|6299|6323.3|6313.3|6309|6299|170
1597329000000|2020-08-13 14:30:00|6307.5|6297.5|6305.3|6295.3|6311.6|6301.6|6303.5|6293.5|204
1597329300000|2020-08-13 14:35:00|6305.1|6295.1|6302.4|6292.4|6305.1|6295.1|6297.5|6287.5|210
1597329600000|2020-08-13 14:40:00|6302|6292|6295.4|6285.4|6304.6|6294.6|6291.8|6281.8|317
1597329900000|2020-08-13 14:45:00|6295.3|6285.3|6286.3|6276.3|6295.5|6285.5|6282.5|6272.5|300
1597330200000|2020-08-13 14:50:00|6285.8|6275.8|6275.8|6265.8|6286.3|6276.3|6274.3|6264.3|296
1597330500000|2020-08-13 14:55:00|6275.3|6265.3|6285.1|6275.1|6287.4|6277.4|6266.8|6256.8|354
1597330800000|2020-08-13 15:00:00|6284.9|6274.9|6264.8|6254.8|6284.9|6274.9|6264.4|6254.4|251
1597331100000|2020-08-13 15:05:00|6264.5|6254.5|6260.1|6250.1|6267.6|6257.6|6257.5|6247.5|359
1597331400000|2020-08-13 15:10:00|6260.3|6250.3|6273.6|6263.6|6273.6|6263.6|6259.1|6249.1|334
1597331700000|2020-08-13 15:15:00|6273.4|6263.4|6263.4|6253.4|6273.6|6263.6|6263.3|6253.3|254
1597332000000|2020-08-13 15:20:00|6263.3|6253.3|6264.9|6254.9|6270|6260|6261|6251|243
1597332300000|2020-08-13 15:25:00|6264.3|6254.3|6266.9|6256.9|6267.3|6257.3|6258|6248|192
1597332600000|2020-08-13 15:30:00|6267.1|6257.1|6266.9|6256.9|6271.8|6261.8|6262.4|6252.4|281
1597332900000|2020-08-13 15:35:00|6266.6|6256.6|6265.6|6255.6|6273|6263|6263.9|6253.9|166
1597333200000|2020-08-13 15:40:00|6265.9|6255.9|6267.6|6257.6|6268.4|6258.4|6262.6|6252.6|143
1597333500000|2020-08-13 15:45:00|6267.3|6257.3|6260.1|6250.1|6267.8|6257.8|6258.1|6248.1|222
1597333800000|2020-08-13 15:50:00|6260.6|6250.6|6259.1|6249.1|6263.9|6253.9|6258.1|6248.1|138
1597334100000|2020-08-13 15:55:00|6259.3|6249.3|6267.8|6257.8|6270.4|6260.4|6259.3|6249.3|142
1597334400000|2020-08-13 16:00:00|6267.9|6257.9|6269.1|6259.1|6270|6260|6263.9|6253.9|100
1597334700000|2020-08-13 16:05:00|6268.8|6258.8|6277.3|6267.3|6279.6|6269.6|6268.6|6258.6|193
1597335000000|2020-08-13 16:10:00|6276.8|6266.8|6270.3|6260.3|6277.1|6267.1|6268.8|6258.8|122
1597335300000|2020-08-13 16:15:00|6270|6260|6266.4|6256.4|6272.4|6262.4|6265.8|6255.8|72
1597335600000|2020-08-13 16:20:00|6266.1|6256.1|6270.4|6260.4|6270.8|6260.8|6265.8|6255.8|103
1597335900000|2020-08-13 16:25:00|6270.8|6260.8|6263.8|6253.8|6271|6261|6263.8|6253.8|82
1597336200000|2020-08-13 16:30:00|6263.9|6253.9|6265|6255|6268.6|6258.6|6263.5|6253.5|112
1597336500000|2020-08-13 16:35:00|6264.8|6254.8|6266.9|6256.9|6266.9|6256.9|6263.6|6253.6|87
1597336800000|2020-08-13 16:40:00|6267.1|6257.1|6272|6262|6272.5|6262.5|6267.1|6257.1|95
1597337100000|2020-08-13 16:45:00|6272.5|6262.5|6276.1|6266.1|6280.8|6270.8|6268.8|6258.8|180
1597337400000|2020-08-13 16:50:00|6275.9|6265.9|6277.4|6267.4|6283.1|6273.1|6275.5|6265.5|182
1597337700000|2020-08-13 16:55:00|6277|6267|6277|6267|6280|6270|6276|6266|152
1597363200000|2020-08-14 00:00:00|6264.1|6254.1|6266.8|6256.8|6267.5|6257.5|6260|6250|38
1597363500000|2020-08-14 00:05:00|6267.1|6257.1|6269.6|6259.6|6269.9|6259.9|6266.9|6256.9|45
1597363800000|2020-08-14 00:10:00|6269.9|6259.9|6276.3|6266.3|6277.5|6267.5|6269.9|6259.9|61
1597364100000|2020-08-14 00:15:00|6275.5|6265.5|6271.1|6261.1|6276.4|6266.4|6271.1|6261.1|27
1597364400000|2020-08-14 00:20:00|6271.3|6261.3|6272.8|6262.8|6274.3|6264.3|6271.3|6261.3|43
1597364700000|2020-08-14 00:25:00|6272.5|6262.5|6270.9|6260.9|6273.9|6263.9|6268.3|6258.3|49
1597365000000|2020-08-14 00:30:00|6271.1|6261.1|6269.5|6259.5|6271.1|6261.1|6269.4|6259.4|25
1597365300000|2020-08-14 00:35:00|6270.4|6260.4|6271.9|6261.9|6273.9|6263.9|6270.1|6260.1|56
1597365600000|2020-08-14 00:40:00|6272|6262|6272.4|6262.4|6274.9|6264.9|6271.8|6261.8|48
1597365900000|2020-08-14 00:45:00|6272.1|6262.1|6270.9|6260.9|6274.1|6264.1|6269.4|6259.4|71
1597366200000|2020-08-14 00:50:00|6270.6|6260.6|6269.6|6259.6|6273.6|6263.6|6268.3|6258.3|46
1597366500000|2020-08-14 00:55:00|6269.4|6259.4|6271.1|6261.1|6273.1|6263.1|6268.3|6258.3|50
1597366800000|2020-08-14 01:00:00|6271|6261|6285.6|6275.6|6291.3|6281.3|6270.4|6260.4|303
1597367100000|2020-08-14 01:05:00|6285.4|6275.4|6301.3|6291.3|6301.3|6291.3|6281.6|6271.6|206
1597367400000|2020-08-14 01:10:00|6301|6291|6295.4|6285.4|6304|6294|6291.3|6281.3|249
1597367700000|2020-08-14 01:15:00|6294.5|6284.5|6291.3|6281.3|6294.5|6284.5|6282.5|6272.5|176
1597368000000|2020-08-14 01:20:00|6291.5|6281.5|6293|6283|6294.8|6284.8|6285.5|6275.5|151
1597368300000|2020-08-14 01:25:00|6293.1|6283.1|6300.3|6290.3|6305.6|6295.6|6292.8|6282.8|262
1597368600000|2020-08-14 01:30:00|6300.5|6290.5|6296.8|6286.8|6301.4|6291.4|6296|6286|225
1597368900000|2020-08-14 01:35:00|6297|6287|6303.4|6293.4|6303.4|6293.4|6296.3|6286.3|212
1597369200000|2020-08-14 01:40:00|6303.5|6293.5|6306|6296|6310.3|6300.3|6303|6293|201
1597369500000|2020-08-14 01:45:00|6306.1|6296.1|6316|6306|6316|6306|6306.1|6296.1|126
1597369800000|2020-08-14 01:50:00|6317.5|6307.5|6304.5|6294.5|6317.5|6307.5|6303|6293|168
1597370100000|2020-08-14 01:55:00|6304.3|6294.3|6304|6294|6305.5|6295.5|6302.8|6292.8|98
1597370400000|2020-08-14 02:00:00|6303.8|6293.8|6303|6293|6304.4|6294.4|6295.5|6285.5|215
1597370700000|2020-08-14 02:05:00|6302.6|6292.6|6301|6291|6302.6|6292.6|6298.4|6288.4|131
1597371000000|2020-08-14 02:10:00|6300.8|6290.8|6305|6295|6306.4|6296.4|6300|6290|83
1597371300000|2020-08-14 02:15:00|6304.8|6294.8|6305.3|6295.3|6307.8|6297.8|6304|6294|41
1597371600000|2020-08-14 02:20:00|6305|6295|6302.9|6292.9|6305|6295|6301.5|6291.5|71
1597371900000|2020-08-14 02:25:00|6303|6293|6303.4|6293.4|6303.4|6293.4|6301.8|6291.8|21
1597372200000|2020-08-14 02:30:00|6303.1|6293.1|6305.8|6295.8|6307|6297|6301.3|6291.3|155
1597372500000|2020-08-14 02:35:00|6306.3|6296.3|6311.5|6301.5|6311.9|6301.9|6305.3|6295.3|117
1597372800000|2020-08-14 02:40:00|6311.6|6301.6|6316.8|6306.8|6318.4|6308.4|6311.5|6301.5|100
1597373100000|2020-08-14 02:45:00|6316.5|6306.5|6320|6310|6321|6311|6313.5|6303.5|142
1597373400000|2020-08-14 02:50:00|6320.1|6310.1|6315.8|6305.8|6322|6312|6312.5|6302.5|92
1597373700000|2020-08-14 02:55:00|6315.5|6305.5|6314.3|6304.3|6315.8|6305.8|6308.8|6298.8|113
1597374000000|2020-08-14 03:00:00|6314.8|6304.8|6308.8|6298.8|6314.8|6304.8|6308.8|6298.8|90
1597374300000|2020-08-14 03:05:00|6308.6|6298.6|6308.3|6298.3|6310|6300|6301.5|6291.5|140
1597374600000|2020-08-14 03:10:00|6308|6298|6311.5|6301.5|6313.5|6303.5|6307.8|6297.8|93
1597374900000|2020-08-14 03:15:00|6311.3|6301.3|6307.8|6297.8|6313.5|6303.5|6306.8|6296.8|63
1597375200000|2020-08-14 03:20:00|6307.3|6297.3|6315.5|6305.5|6316.5|6306.5|6306.8|6296.8|90
1597375500000|2020-08-14 03:25:00|6316.3|6306.3|6310.5|6300.5|6316.8|6306.8|6310|6300|61
1597375800000|2020-08-14 03:30:00|6310.6|6300.6|6311.4|6301.4|6312|6302|6309.3|6299.3|34
1597376100000|2020-08-14 03:35:00|6311.5|6301.5|6310.5|6300.5|6312.3|6302.3|6310|6300|32
1597376400000|2020-08-14 03:40:00|6310.4|6300.4|6309.5|6299.5|6311.3|6301.3|6308.3|6298.3|40
1597376700000|2020-08-14 03:45:00|6309.4|6299.4|6307.5|6297.5|6310.3|6300.3|6307.5|6297.5|29
1597377000000|2020-08-14 03:50:00|6307.4|6297.4|6305.1|6295.1|6307.4|6297.4|6305.1|6295.1|22
1597377300000|2020-08-14 03:55:00|6305|6295|6304.4|6294.4|6305.5|6295.5|6304.1|6294.1|22
1597377600000|2020-08-14 04:00:00|6304.5|6294.5|6305.9|6295.9|6306.3|6296.3|6304.4|6294.4|15
1597377900000|2020-08-14 04:05:00|6306|6296|6306.3|6296.3|6306.3|6296.3|6305.9|6295.9|23
1597378200000|2020-08-14 04:10:00|6307.5|6297.5|6305.8|6295.8|6307.5|6297.5|6305.5|6295.5|14
1597378500000|2020-08-14 04:15:00|6306.5|6296.5|6305.5|6295.5|6306.5|6296.5|6305.5|6295.5|12
1597378800000|2020-08-14 04:20:00|6304.8|6294.8|6305.3|6295.3|6306.5|6296.5|6304.5|6294.5|16
1597379100000|2020-08-14 04:25:00|6305.5|6295.5|6304.3|6294.3|6305.5|6295.5|6304.3|6294.3|7
1597379400000|2020-08-14 04:30:00|6304.8|6294.8|6306.3|6296.3|6306.5|6296.5|6304.5|6294.5|16
1597379700000|2020-08-14 04:35:00|6306.5|6296.5|6307.5|6297.5|6307.5|6297.5|6306.3|6296.3|7
1597380000000|2020-08-14 04:40:00|6307.8|6297.8|6306.5|6296.5|6307.8|6297.8|6306.5|6296.5|19
1597380300000|2020-08-14 04:45:00|6307.3|6297.3|6306.8|6296.8|6309.5|6299.5|6306.8|6296.8|25
1597380600000|2020-08-14 04:50:00|6306.9|6296.9|6308|6298|6308|6298|6305.8|6295.8|14
1597380900000|2020-08-14 04:55:00|6308.5|6298.5|6305.4|6295.4|6308.5|6298.5|6305.4|6295.4|26
1597381200000|2020-08-14 05:00:00|6305.1|6295.1|6308.3|6298.3|6308.3|6298.3|6304|6294|29
1597381500000|2020-08-14 05:05:00|6307.8|6297.8|6308.3|6298.3|6309|6299|6307.8|6297.8|28
1597381800000|2020-08-14 05:10:00|6308.5|6298.5|6310|6300|6310.8|6300.8|6308.5|6298.5|29
1597382100000|2020-08-14 05:15:00|6310.3|6300.3|6311.3|6301.3|6311.5|6301.5|6310.3|6300.3|18
1597382400000|2020-08-14 05:20:00|6311|6301|6317.3|6307.3|6317.3|6307.3|6310|6300|33
1597382700000|2020-08-14 05:25:00|6317|6307|6316.5|6306.5|6318.3|6308.3|6316.5|6306.5|33
1597383000000|2020-08-14 05:30:00|6316.8|6306.8|6309|6299|6320.5|6310.5|6308.5|6298.5|118
1597383300000|2020-08-14 05:35:00|6308.8|6298.8|6311.8|6301.8|6312.5|6302.5|6306.8|6296.8|138
1597383600000|2020-08-14 05:40:00|6311.5|6301.5|6319.8|6309.8|6320.5|6310.5|6311.5|6301.5|81
1597383900000|2020-08-14 05:45:00|6319.5|6309.5|6316.3|6306.3|6321.5|6311.5|6316|6306|80
1597384200000|2020-08-14 05:50:00|6316|6306|6321.3|6311.3|6322.3|6312.3|6315.5|6305.5|88
1597384500000|2020-08-14 05:55:00|6321.5|6311.5|6325.3|6315.3|6328.8|6318.8|6321.5|6311.5|68
1597384800000|2020-08-14 06:00:00|6324.5|6314.5|6323.3|6313.3|6327|6317|6321|6311|145
1597385100000|2020-08-14 06:05:00|6322.8|6312.8|6326|6316|6326.8|6316.8|6321.5|6311.5|91
1597385400000|2020-08-14 06:10:00|6326.3|6316.3|6325.8|6315.8|6329.5|6319.5|6324.9|6314.9|83
1597385700000|2020-08-14 06:15:00|6326|6316|6328.5|6318.5|6329.9|6319.9|6325.8|6315.8|62
1597386000000|2020-08-14 06:20:00|6328.3|6318.3|6323.9|6313.9|6329|6319|6323.1|6313.1|52
1597386300000|2020-08-14 06:25:00|6324.5|6314.5|6327.8|6317.8|6328.9|6318.9|6323.3|6313.3|97
1597386600000|2020-08-14 06:30:00|6328|6318|6327.5|6317.5|6331.8|6321.8|6327.5|6317.5|61
1597386900000|2020-08-14 06:35:00|6328.3|6318.3|6333.8|6323.8|6334.8|6324.8|6327.3|6317.3|93
1597387200000|2020-08-14 06:40:00|6334|6324|6334.8|6324.8|6337.3|6327.3|6332.5|6322.5|116
1597387500000|2020-08-14 06:45:00|6334.5|6324.5|6328.5|6318.5|6335.3|6325.3|6327.3|6317.3|101
1597387800000|2020-08-14 06:50:00|6328.8|6318.8|6327.3|6317.3|6331.4|6321.4|6324.4|6314.4|115
1597388100000|2020-08-14 06:55:00|6326.5|6316.5|6330.3|6320.3|6331.3|6321.3|6324.3|6314.3|210
1597388400000|2020-08-14 07:00:00|6331.3|6321.3|6328.8|6318.8|6335.8|6325.8|6325.5|6315.5|176
1597388700000|2020-08-14 07:05:00|6328.9|6318.9|6329.3|6319.3|6330.8|6320.8|6325.3|6315.3|181
1597389000000|2020-08-14 07:10:00|6329.1|6319.1|6331.3|6321.3|6331.6|6321.6|6325.5|6315.5|168
1597389300000|2020-08-14 07:15:00|6331.1|6321.1|6334.8|6324.8|6340.3|6330.3|6326.8|6316.8|168
1597389600000|2020-08-14 07:20:00|6336.5|6326.5|6334.8|6324.8|6339.5|6329.5|6333.8|6323.8|113
1597389900000|2020-08-14 07:25:00|6334.6|6324.6|6332.8|6322.8|6336.8|6326.8|6331|6321|136
1597390200000|2020-08-14 07:30:00|6332.5|6322.5|6330.6|6320.6|6333.3|6323.3|6328.3|6318.3|122
1597390500000|2020-08-14 07:35:00|6330.3|6320.3|6331|6321|6333.5|6323.5|6327.5|6317.5|135
1597390800000|2020-08-14 07:40:00|6330.9|6320.9|6330|6320|6335.5|6325.5|6329.8|6319.8|119
1597391100000|2020-08-14 07:45:00|6330.3|6320.3|6326.8|6316.8|6331.3|6321.3|6325.2|6315.2|180
1597391400000|2020-08-14 07:50:00|6326.4|6316.4|6322.5|6312.5|6329.8|6319.8|6322|6312|120
1597391700000|2020-08-14 07:55:00|6322.3|6312.3|6329.4|6319.4|6331.8|6321.8|6318|6308|171
1597392000000|2020-08-14 08:00:00|6329.1|6319.1|6324.1|6314.1|6330.1|6320.1|6323.1|6313.1|141
1597392300000|2020-08-14 08:05:00|6323.9|6313.9|6332.4|6322.4|6334.7|6324.7|6323.8|6313.8|163
1597392600000|2020-08-14 08:10:00|6332.3|6322.3|6319.8|6309.8|6332.3|6322.3|6319.8|6309.8|146
1597392900000|2020-08-14 08:15:00|6320|6310|6316.8|6306.8|6324.3|6314.3|6316.8|6306.8|184
1597393200000|2020-08-14 08:20:00|6316.6|6306.6|6313.6|6303.6|6318|6308|6312|6302|170
1597393500000|2020-08-14 08:25:00|6313.8|6303.8|6312.3|6302.3|6318|6308|6309.9|6299.9|183
1597393800000|2020-08-14 08:30:00|6312.5|6302.5|6308.6|6298.6|6315.6|6305.6|6308.1|6298.1|143
1597394100000|2020-08-14 08:35:00|6308.8|6298.8|6309.1|6299.1|6310.8|6300.8|6306.3|6296.3|77
1597394400000|2020-08-14 08:40:00|6308.9|6298.9|6308.4|6298.4|6311.6|6301.6|6306.3|6296.3|117
1597394700000|2020-08-14 08:45:00|6308.3|6298.3|6299.5|6289.5|6308.3|6298.3|6295.3|6285.3|124
1597395000000|2020-08-14 08:50:00|6298.8|6288.8|6304.3|6294.3|6304.5|6294.5|6298.8|6288.8|91
1597395300000|2020-08-14 08:55:00|6304.8|6294.8|6314.4|6304.4|6315.3|6305.3|6304.8|6294.8|93
1597395600000|2020-08-14 09:00:00|6314.6|6304.6|6307.6|6297.6|6314.8|6304.8|6307.4|6297.4|99
1597395900000|2020-08-14 09:05:00|6307.4|6297.4|6301.8|6291.8|6307.5|6297.5|6301.3|6291.3|91
1597396200000|2020-08-14 09:10:00|6300.4|6290.4|6311|6301|6311.8|6301.8|6300.4|6290.4|115
1597396500000|2020-08-14 09:15:00|6310.3|6300.3|6314.8|6304.8|6314.8|6304.8|6309.5|6299.5|97
1597396800000|2020-08-14 09:20:00|6314.3|6304.3|6319.8|6309.8|6320.4|6310.4|6311.3|6301.3|133
1597397100000|2020-08-14 09:25:00|6319.5|6309.5|6319.9|6309.9|6321.3|6311.3|6316.3|6306.3|125
1597397400000|2020-08-14 09:30:00|6319.6|6309.6|6322|6312|6323.6|6313.6|6318|6308|119
1597397700000|2020-08-14 09:35:00|6322.3|6312.3|6318.8|6308.8|6322.3|6312.3|6318.8|6308.8|88
1597398000000|2020-08-14 09:40:00|6318.3|6308.3|6319.5|6309.5|6321.3|6311.3|6317.3|6307.3|117
1597398300000|2020-08-14 09:45:00|6319.8|6309.8|6317.3|6307.3|6320.8|6310.8|6316|6306|90
1597398600000|2020-08-14 09:50:00|6317.1|6307.1|6317.3|6307.3|6318.9|6308.9|6314.9|6304.9|109
1597398900000|2020-08-14 09:55:00|6317.4|6307.4|6322.5|6312.5|6323|6313|6317.4|6307.4|36
1597399200000|2020-08-14 10:00:00|6321.5|6311.5|6326.6|6316.6|6328.5|6318.5|6321.5|6311.5|76
1597399500000|2020-08-14 10:05:00|6326.4|6316.4|6319.9|6309.9|6327.3|6317.3|6319.3|6309.3|73
1597399800000|2020-08-14 10:10:00|6320.1|6310.1|6323.6|6313.6|6323.8|6313.8|6318.3|6308.3|59
1597400100000|2020-08-14 10:15:00|6323.3|6313.3|6324.6|6314.6|6326|6316|6323.3|6313.3|63
1597400400000|2020-08-14 10:20:00|6324.8|6314.8|6327.8|6317.8|6328.5|6318.5|6324.1|6314.1|70
1597400700000|2020-08-14 10:25:00|6327.5|6317.5|6329.3|6319.3|6330.5|6320.5|6327.5|6317.5|72
1597401000000|2020-08-14 10:30:00|6329.8|6319.8|6328.6|6318.6|6330.3|6320.3|6328.4|6318.4|70
1597401300000|2020-08-14 10:35:00|6328.8|6318.8|6329.8|6319.8|6330.5|6320.5|6328.3|6318.3|71
1597401600000|2020-08-14 10:40:00|6329.9|6319.9|6330.5|6320.5|6332.7|6322.7|6329.3|6319.3|78
1597401900000|2020-08-14 10:45:00|6330|6320|6332|6322|6333.2|6323.2|6330|6320|75
1597402200000|2020-08-14 10:50:00|6332.5|6322.5|6328.9|6318.9|6334|6324|6327.1|6317.1|105
1597402500000|2020-08-14 10:55:00|6329.1|6319.1|6329.5|6319.5|6331.3|6321.3|6327.9|6317.9|56
1597402800000|2020-08-14 11:00:00|6329.6|6319.6|6329.9|6319.9|6331.9|6321.9|6329.6|6319.6|47
1597403100000|2020-08-14 11:05:00|6329.8|6319.8|6331.9|6321.9|6331.9|6321.9|6327.6|6317.6|45
1597403400000|2020-08-14 11:10:00|6332.1|6322.1|6334.8|6324.8|6334.8|6324.8|6332.1|6322.1|46
1597403700000|2020-08-14 11:15:00|6334|6324|6331.8|6321.8|6334.8|6324.8|6329.5|6319.5|97
1597404000000|2020-08-14 11:20:00|6332.3|6322.3|6342.5|6332.5|6342.5|6332.5|6332|6322|79
1597404300000|2020-08-14 11:25:00|6342.3|6332.3|6349.3|6339.3|6349.5|6339.5|6341.5|6331.5|150
1597404600000|2020-08-14 11:30:00|6349.1|6339.1|6338|6328|6349.1|6339.1|6336|6326|211
1597404900000|2020-08-14 11:35:00|6339.3|6329.3|6343|6333|6343.8|6333.8|6339.3|6329.3|103
1597405200000|2020-08-14 11:40:00|6343.5|6333.5|6344.8|6334.8|6349.6|6339.6|6343.5|6333.5|106
1597405500000|2020-08-14 11:45:00|6344.9|6334.9|6343.5|6333.5|6349.5|6339.5|6342.8|6332.8|120
1597405800000|2020-08-14 11:50:00|6343.8|6333.8|6341.5|6331.5|6346|6336|6341|6331|137
1597406100000|2020-08-14 11:55:00|6341.3|6331.3|6339.6|6329.6|6344|6334|6338.3|6328.3|134
1597406400000|2020-08-14 12:00:00|6339.4|6329.4|6346.3|6336.3|6347.3|6337.3|6336.4|6326.4|206
1597406700000|2020-08-14 12:05:00|6345.8|6335.8|6353.4|6343.4|6353.8|6343.8|6345.8|6335.8|177
1597407000000|2020-08-14 12:10:00|6353.3|6343.3|6354.1|6344.1|6357|6347|6350.9|6340.9|175
1597407300000|2020-08-14 12:15:00|6353.9|6343.9|6357.3|6347.3|6357.8|6347.8|6352.6|6342.6|241
1597407600000|2020-08-14 12:20:00|6356|6346|6358.3|6348.3|6359.8|6349.8|6355.4|6345.4|239
1597407900000|2020-08-14 12:25:00|6358.1|6348.1|6368.1|6358.1|6368.3|6358.3|6356.9|6346.9|103
1597408200000|2020-08-14 12:30:00|6368.2|6358.2|6375|6365|6375.8|6365.8|6367.6|6357.6|168
1597408500000|2020-08-14 12:35:00|6375.5|6365.5|6375.8|6365.8|6382.5|6372.5|6375.3|6365.3|191
1597408800000|2020-08-14 12:40:00|6374.6|6364.6|6380.5|6370.5|6380.5|6370.5|6372|6362|249
1597409100000|2020-08-14 12:45:00|6380|6370|6376.1|6366.1|6381.8|6371.8|6372|6362|181
1597409400000|2020-08-14 12:50:00|6376.3|6366.3|6372.8|6362.8|6378.8|6368.8|6372.8|6362.8|137
1597409700000|2020-08-14 12:55:00|6373.5|6363.5|6374.9|6364.9|6376|6366|6371|6361|189
1597410000000|2020-08-14 13:00:00|6375.1|6365.1|6372.5|6362.5|6379.5|6369.5|6360.3|6350.3|432
1597410300000|2020-08-14 13:05:00|6372.8|6362.8|6380.1|6370.1|6388.8|6378.8|6372.8|6362.8|352
1597410600000|2020-08-14 13:10:00|6380.3|6370.3|6375.3|6365.3|6386.5|6376.5|6373.9|6363.9|278
1597410900000|2020-08-14 13:15:00|6375.7|6365.7|6369.8|6359.8|6381.8|6371.8|6367.3|6357.3|279
1597411200000|2020-08-14 13:20:00|6370|6360|6370.4|6360.4|6376|6366|6368.4|6358.4|242
1597411500000|2020-08-14 13:25:00|6370.3|6360.3|6380.4|6370.4|6382.3|6372.3|6369.4|6359.4|258
1597411800000|2020-08-14 13:30:00|6380.6|6370.6|6380.6|6370.6|6386.3|6376.3|6378.3|6368.3|328
1597412100000|2020-08-14 13:35:00|6380.3|6370.3|6383.8|6373.8|6386.3|6376.3|6376.4|6366.4|297
1597412400000|2020-08-14 13:40:00|6384.4|6374.4|6384.5|6374.5|6387.3|6377.3|6382.8|6372.8|217
1597412700000|2020-08-14 13:45:00|6384.3|6374.3|6372.3|6362.3|6387.5|6377.5|6371.3|6361.3|315
1597413000000|2020-08-14 13:50:00|6372.5|6362.5|6367.5|6357.5|6378.5|6368.5|6364|6354|275
1597413300000|2020-08-14 13:55:00|6367.4|6357.4|6356.8|6346.8|6371.5|6361.5|6355.8|6345.8|233
1597413600000|2020-08-14 14:00:00|6356.9|6346.9|6365.3|6355.3|6366.4|6356.4|6355.8|6345.8|356
1597413900000|2020-08-14 14:05:00|6365.8|6355.8|6370|6360|6371.3|6361.3|6364.4|6354.4|221
1597414200000|2020-08-14 14:10:00|6370.3|6360.3|6363.8|6353.8|6370.3|6360.3|6361.9|6351.9|220
1597414500000|2020-08-14 14:15:00|6363.5|6353.5|6366.8|6356.8|6371|6361|6362.8|6352.8|233
1597414800000|2020-08-14 14:20:00|6366.6|6356.6|6373.9|6363.9|6376|6366|6366|6356|256
1597415100000|2020-08-14 14:25:00|6373.8|6363.8|6379.6|6369.6|6381.1|6371.1|6373.5|6363.5|274
1597415400000|2020-08-14 14:30:00|6379.8|6369.8|6382.8|6372.8|6385.1|6375.1|6379.3|6369.3|230
1597415700000|2020-08-14 14:35:00|6382.9|6372.9|6376.3|6366.3|6387.6|6377.6|6375|6365|268
1597416000000|2020-08-14 14:40:00|6376.9|6366.9|6379.1|6369.1|6382.9|6372.9|6376.3|6366.3|191
1597416300000|2020-08-14 14:45:00|6379.3|6369.3|6379.9|6369.9|6383|6373|6376.1|6366.1|145
1597416600000|2020-08-14 14:50:00|6379.8|6369.8|6378.3|6368.3|6382|6372|6376.6|6366.6|101
1597416900000|2020-08-14 14:55:00|6378|6368|6371.6|6361.6|6379.3|6369.3|6370.6|6360.6|175
1597417200000|2020-08-14 15:00:00|6371.8|6361.8|6376.3|6366.3|6378.8|6368.8|6371.4|6361.4|123
1597417500000|2020-08-14 15:05:00|6376.1|6366.1|6376.4|6366.4|6380.5|6370.5|6374.9|6364.9|113
1597417800000|2020-08-14 15:10:00|6376.6|6366.6|6373.4|6363.4|6382.7|6372.7|6371.3|6361.3|169
1597418100000|2020-08-14 15:15:00|6373.6|6363.6|6368.9|6358.9|6374.6|6364.6|6368.9|6358.9|115
1597418400000|2020-08-14 15:20:00|6368.8|6358.8|6369.3|6359.3|6373.1|6363.1|6367.1|6357.1|105
1597418700000|2020-08-14 15:25:00|6369.4|6359.4|6371.3|6361.3|6371.6|6361.6|6368.4|6358.4|82
1597419000000|2020-08-14 15:30:00|6371.4|6361.4|6373.1|6363.1|6374.3|6364.3|6369.8|6359.8|128
1597419300000|2020-08-14 15:35:00|6373.4|6363.4|6377.4|6367.4|6380|6370|6373.1|6363.1|103
1597419600000|2020-08-14 15:40:00|6377.3|6367.3|6375.6|6365.6|6379.3|6369.3|6374.3|6364.3|122
1597419900000|2020-08-14 15:45:00|6375.8|6365.8|6367.4|6357.4|6377.8|6367.8|6365.5|6355.5|223
1597420200000|2020-08-14 15:50:00|6367.3|6357.3|6374.1|6364.1|6375.1|6365.1|6365.6|6355.6|125
1597420500000|2020-08-14 15:55:00|6374.4|6364.4|6377.6|6367.6|6377.6|6367.6|6373.4|6363.4|83
1597420800000|2020-08-14 16:00:00|6377.9|6367.9|6379.6|6369.6|6382.8|6372.8|6376.6|6366.6|100
1597421100000|2020-08-14 16:05:00|6379.9|6369.9|6380.4|6370.4|6381.9|6371.9|6377.6|6367.6|85
1597421400000|2020-08-14 16:10:00|6380.6|6370.6|6379.9|6369.9|6382.3|6372.3|6379.4|6369.4|64
1597421700000|2020-08-14 16:15:00|6379.6|6369.6|6383.4|6373.4|6384.2|6374.2|6379.3|6369.3|76
1597422000000|2020-08-14 16:20:00|6383.3|6373.3|6378.1|6368.1|6383.3|6373.3|6376.2|6366.2|62
1597422300000|2020-08-14 16:25:00|6377.9|6367.9|6375.4|6365.4|6378.9|6368.9|6374.9|6364.9|47
1597422600000|2020-08-14 16:30:00|6375.6|6365.6|6374.8|6364.8|6376.3|6366.3|6372.9|6362.9|79
1597422900000|2020-08-14 16:35:00|6374.6|6364.6|6373.9|6363.9|6375.1|6365.1|6372|6362|87
1597423200000|2020-08-14 16:40:00|6374.1|6364.1|6372.8|6362.8|6374.8|6364.8|6372.3|6362.3|45
1597423500000|2020-08-14 16:45:00|6372.6|6362.6|6375.1|6365.1|6375.4|6365.4|6372|6362|82
1597423800000|2020-08-14 16:50:00|6374.9|6364.9|6378.1|6368.1|6379|6369|6373.8|6363.8|58
1597424100000|2020-08-14 16:55:00|6377.9|6367.9|6379.8|6369.8|6382.5|6372.5|6377.9|6367.9|87
1597622400000|2020-08-17 00:00:00|6372.8|6362.8|6365.8|6355.8|6372.8|6362.8|6365.8|6355.8|3
1597622700000|2020-08-17 00:05:00|6365.1|6355.1|6365.9|6355.9|6365.9|6355.9|6365.1|6355.1|2
1597623000000|2020-08-17 00:10:00|6366.6|6356.6|6365.9|6355.9|6366.6|6356.6|6365.9|6355.9|4
1597626900000|2020-08-17 01:15:00|6357.4|6347.4|6358.9|6348.9|6360.6|6350.6|6356.9|6346.9|53
1597627200000|2020-08-17 01:20:00|6359.1|6349.1|6354.1|6344.1|6359.1|6349.1|6348.8|6338.8|176
1597627500000|2020-08-17 01:25:00|6354.4|6344.4|6357.9|6347.9|6358.9|6348.9|6350.4|6340.4|106
1597627800000|2020-08-17 01:30:00|6358|6348|6355.1|6345.1|6359.6|6349.6|6354.1|6344.1|167
1597628100000|2020-08-17 01:35:00|6355.4|6345.4|6353.4|6343.4|6356.6|6346.6|6352.9|6342.9|103
1597628400000|2020-08-17 01:40:00|6353.1|6343.1|6359.4|6349.4|6360.8|6350.8|6353.1|6343.1|118
1597628700000|2020-08-17 01:45:00|6359.5|6349.5|6361.8|6351.8|6363.8|6353.8|6359|6349|93
1597629000000|2020-08-17 01:50:00|6361.9|6351.9|6364.1|6354.1|6366.8|6356.8|6360.4|6350.4|166
1597629300000|2020-08-17 01:55:00|6364.4|6354.4|6367.9|6357.9|6368|6358|6361|6351|75
1597629600000|2020-08-17 02:00:00|6368.1|6358.1|6373.1|6363.1|6373.5|6363.5|6367.5|6357.5|128
1597629900000|2020-08-17 02:05:00|6373.4|6363.4|6382.8|6372.8|6385.5|6375.5|6373|6363|185
1597630200000|2020-08-17 02:10:00|6383.5|6373.5|6381.5|6371.5|6385.5|6375.5|6377.8|6367.8|199
1597630500000|2020-08-17 02:15:00|6381.4|6371.4|6386.3|6376.3|6387.3|6377.3|6380.1|6370.1|49
1597630800000|2020-08-17 02:20:00|6385.5|6375.5|6387.8|6377.8|6387.8|6377.8|6385.5|6375.5|55
1597631100000|2020-08-17 02:25:00|6387.5|6377.5|6386.6|6376.6|6387.5|6377.5|6385.3|6375.3|45
1597631400000|2020-08-17 02:30:00|6386.9|6376.9|6390.5|6380.5|6395|6385|6386.3|6376.3|138
1597631700000|2020-08-17 02:35:00|6390.4|6380.4|6389.8|6379.8|6391.5|6381.5|6384.8|6374.8|140
1597632000000|2020-08-17 02:40:00|6390|6380|6394.4|6384.4|6394.8|6384.8|6389.8|6379.8|72
1597632300000|2020-08-17 02:45:00|6394.3|6384.3|6389|6379|6395.3|6385.3|6388.5|6378.5|66
1597632600000|2020-08-17 02:50:00|6388.8|6378.8|6389.8|6379.8|6391.5|6381.5|6388.3|6378.3|37
1597632900000|2020-08-17 02:55:00|6389.9|6379.9|6389|6379|6394.3|6384.3|6388.8|6378.8|83
1597633200000|2020-08-17 03:00:00|6389.3|6379.3|6392|6382|6392|6382|6385.8|6375.8|62
1597633500000|2020-08-17 03:05:00|6391.6|6381.6|6387.3|6377.3|6391.6|6381.6|6386.5|6376.5|63
1597633800000|2020-08-17 03:10:00|6387.8|6377.8|6387.5|6377.5|6390.5|6380.5|6387|6377|60
1597634100000|2020-08-17 03:15:00|6386.9|6376.9|6387|6377|6387|6377|6383.8|6373.8|49
1597634400000|2020-08-17 03:20:00|6386.8|6376.8|6386.9|6376.9|6388.3|6378.3|6385|6375|35
1597634700000|2020-08-17 03:25:00|6386.6|6376.6|6388.3|6378.3|6388.3|6378.3|6385.5|6375.5|26
1597635000000|2020-08-17 03:30:00|6387.8|6377.8|6385.5|6375.5|6388|6378|6385.3|6375.3|34
1597635300000|2020-08-17 03:35:00|6385.8|6375.8|6383.5|6373.5|6386.5|6376.5|6383.5|6373.5|33
1597635600000|2020-08-17 03:40:00|6383.8|6373.8|6383.8|6373.8|6384.5|6374.5|6383.8|6373.8|12
1597635900000|2020-08-17 03:45:00|6383.5|6373.5|6383.5|6373.5|6384.3|6374.3|6383.5|6373.5|15
1597636200000|2020-08-17 03:50:00|6383.3|6373.3|6384.6|6374.6|6384.9|6374.9|6383.3|6373.3|18
1597636500000|2020-08-17 03:55:00|6384.9|6374.9|6384.9|6374.9|6385.1|6375.1|6384.6|6374.6|19
1597636800000|2020-08-17 04:00:00|6384.8|6374.8|6384.3|6374.3|6384.8|6374.8|6384.3|6374.3|5
1597637100000|2020-08-17 04:05:00|6384|6374|6383.8|6373.8|6384.5|6374.5|6383.5|6373.5|11
1597637400000|2020-08-17 04:10:00|6383.5|6373.5|6384.5|6374.5|6384.5|6374.5|6383.5|6373.5|10
1597637700000|2020-08-17 04:15:00|6384.3|6374.3|6385.5|6375.5|6386.3|6376.3|6383.8|6373.8|15
1597638000000|2020-08-17 04:20:00|6385.6|6375.6|6385.5|6375.5|6385.9|6375.9|6385.5|6375.5|4
1597638300000|2020-08-17 04:25:00|6385.4|6375.4|6386.3|6376.3|6386.3|6376.3|6385.4|6375.4|9
1597638600000|2020-08-17 04:30:00|6387.5|6377.5|6391.3|6381.3|6391.3|6381.3|6387.5|6377.5|11
1597638900000|2020-08-17 04:35:00|6390.8|6380.8|6388|6378|6391.3|6381.3|6388|6378|12
1597639200000|2020-08-17 04:40:00|6389|6379|6390.8|6380.8|6391|6381|6389|6379|15
1597639500000|2020-08-17 04:45:00|6390.5|6380.5|6391.8|6381.8|6391.8|6381.8|6388|6378|27
1597639800000|2020-08-17 04:50:00|6391.3|6381.3|6392.5|6382.5|6394|6384|6389.9|6379.9|29
1597640100000|2020-08-17 04:55:00|6392.8|6382.8|6390.5|6380.5|6392.8|6382.8|6389.8|6379.8|14
1597640400000|2020-08-17 05:00:00|6390.3|6380.3|6395.9|6385.9|6398.3|6388.3|6389|6379|57
1597640700000|2020-08-17 05:05:00|6395.6|6385.6|6398|6388|6398|6388|6394.8|6384.8|61
1597641000000|2020-08-17 05:10:00|6397.9|6387.9|6403.3|6393.3|6404.3|6394.3|6397.8|6387.8|37
1597641300000|2020-08-17 05:15:00|6403|6393|6407.3|6397.3|6408.3|6398.3|6401.6|6391.6|65
1597641600000|2020-08-17 05:20:00|6407|6397|6403.3|6393.3|6407|6397|6401.8|6391.8|52
1597641900000|2020-08-17 05:25:00|6403.5|6393.5|6404.3|6394.3|6409.3|6399.3|6400.8|6390.8|70
1597642200000|2020-08-17 05:30:00|6404|6394|6408.1|6398.1|6409.5|6399.5|6397.8|6387.8|170
1597642500000|2020-08-17 05:35:00|6408.5|6398.5|6411.5|6401.5|6411.8|6401.8|6404.3|6394.3|103
1597642800000|2020-08-17 05:40:00|6411|6401|6411.3|6401.3|6414.3|6404.3|6410.5|6400.5|102
1597643100000|2020-08-17 05:45:00|6412.3|6402.3|6419.3|6409.3|6421.8|6411.8|6411.4|6401.4|160
1597643400000|2020-08-17 05:50:00|6419.4|6409.4|6418.5|6408.5|6421.9|6411.9|6415.6|6405.6|178
1597643700000|2020-08-17 05:55:00|6418.3|6408.3|6418.3|6408.3|6422|6412|6413.8|6403.8|162
1597644000000|2020-08-17 06:00:00|6418|6408|6423.3|6413.3|6423.5|6413.5|6414|6404|114
1597644300000|2020-08-17 06:05:00|6423.8|6413.8|6414|6404|6424.5|6414.5|6413.8|6403.8|125
1597644600000|2020-08-17 06:10:00|6413.8|6403.8|6416|6406|6416.3|6406.3|6411.7|6401.7|115
1597644900000|2020-08-17 06:15:00|6416.1|6406.1|6413|6403|6417|6407|6410.5|6400.5|66
1597645200000|2020-08-17 06:20:00|6413.1|6403.1|6411|6401|6417.8|6407.8|6407.8|6397.8|66
1597645500000|2020-08-17 06:25:00|6411.1|6401.1|6412.5|6402.5|6415.8|6405.8|6410.5|6400.5|140
1597645800000|2020-08-17 06:30:00|6412.6|6402.6|6411.8|6401.8|6412.8|6402.8|6407.1|6397.1|96
1597646100000|2020-08-17 06:35:00|6411.5|6401.5|6412.5|6402.5|6414.8|6404.8|6409.8|6399.8|109
1597646400000|2020-08-17 06:40:00|6412.6|6402.6|6413.8|6403.8|6416.8|6406.8|6409.8|6399.8|105
1597646700000|2020-08-17 06:45:00|6413.9|6403.9|6409|6399|6414.3|6404.3|6409|6399|103
1597647000000|2020-08-17 06:50:00|6408|6398|6414.3|6404.3|6416|6406|6407.3|6397.3|136
1597647300000|2020-08-17 06:55:00|6414|6404|6416.6|6406.6|6420.8|6410.8|6413.9|6403.9|122
1597647600000|2020-08-17 07:00:00|6416.1|6406.1|6427.8|6417.8|6429.8|6419.8|6413.6|6403.6|281
1597647900000|2020-08-17 07:05:00|6428.3|6418.3|6424.3|6414.3|6429.1|6419.1|6423|6413|160
1597648200000|2020-08-17 07:10:00|6424.1|6414.1|6420.6|6410.6|6425.3|6415.3|6419.5|6409.5|150
1597648500000|2020-08-17 07:15:00|6420.4|6410.4|6420|6410|6425.5|6415.5|6419.4|6409.4|177
1597648800000|2020-08-17 07:20:00|6419.3|6409.3|6420.3|6410.3|6422.8|6412.8|6415.3|6405.3|149
1597649100000|2020-08-17 07:25:00|6420.6|6410.6|6421.6|6411.6|6424.8|6414.8|6419.4|6409.4|94
1597649400000|2020-08-17 07:30:00|6421.4|6411.4|6425.9|6415.9|6426.1|6416.1|6421.1|6411.1|116
1597649700000|2020-08-17 07:35:00|6425.8|6415.8|6425.4|6415.4|6426.4|6416.4|6423.5|6413.5|100
1597650000000|2020-08-17 07:40:00|6426|6416|6425.8|6415.8|6428.1|6418.1|6425.8|6415.8|62
1597650300000|2020-08-17 07:45:00|6425.3|6415.3|6426.6|6416.6|6427.1|6417.1|6421.3|6411.3|150
1597650600000|2020-08-17 07:50:00|6426.9|6416.9|6427.9|6417.9|6428.5|6418.5|6425.1|6415.1|83
1597650900000|2020-08-17 07:55:00|6428.7|6418.7|6427.5|6417.5|6428.7|6418.7|6426.8|6416.8|69
1597651200000|2020-08-17 08:00:00|6427.1|6417.1|6421.4|6411.4|6429|6419|6417|6407|122
1597651500000|2020-08-17 08:05:00|6421.6|6411.6|6428|6418|6429.9|6419.9|6421.6|6411.6|137
1597651800000|2020-08-17 08:10:00|6426.8|6416.8|6426.8|6416.8|6429|6419|6425.4|6415.4|115
1597652100000|2020-08-17 08:15:00|6426.9|6416.9|6433.5|6423.5|6435.4|6425.4|6423.6|6413.6|132
1597652400000|2020-08-17 08:20:00|6433.3|6423.3|6434.3|6424.3|6434.9|6424.9|6429|6419|91
1597652700000|2020-08-17 08:25:00|6434.1|6424.1|6429|6419|6434.1|6424.1|6425|6415|118
1597653000000|2020-08-17 08:30:00|6428.3|6418.3|6423.3|6413.3|6429.3|6419.3|6420.3|6410.3|139
1597653300000|2020-08-17 08:35:00|6423.1|6413.1|6421.8|6411.8|6424|6414|6420.6|6410.6|75
1597653600000|2020-08-17 08:40:00|6421.5|6411.5|6422.5|6412.5|6425.5|6415.5|6418.8|6408.8|84
1597653900000|2020-08-17 08:45:00|6422.8|6412.8|6421.5|6411.5|6422.8|6412.8|6420.3|6410.3|55
1597654200000|2020-08-17 08:50:00|6422.3|6412.3|6416.3|6406.3|6422.3|6412.3|6415.8|6405.8|80
1597654500000|2020-08-17 08:55:00|6416.5|6406.5|6416|6406|6418.8|6408.8|6415.8|6405.8|83
1597654800000|2020-08-17 09:00:00|6415.8|6405.8|6418.5|6408.5|6419.4|6409.4|6415.5|6405.5|63
1597655100000|2020-08-17 09:05:00|6418.8|6408.8|6420|6410|6421.5|6411.5|6418.3|6408.3|60
1597655400000|2020-08-17 09:10:00|6419.9|6409.9|6418.8|6408.8|6420.5|6410.5|6417.3|6407.3|71
1597655700000|2020-08-17 09:15:00|6419|6409|6419.5|6409.5|6420.8|6410.8|6418.6|6408.6|54
1597656000000|2020-08-17 09:20:00|6419.8|6409.8|6418.4|6408.4|6420.2|6410.2|6417.8|6407.8|59
1597656300000|2020-08-17 09:25:00|6417.8|6407.8|6416|6406|6417.8|6407.8|6415.3|6405.3|58
1597656600000|2020-08-17 09:30:00|6416.3|6406.3|6416|6406|6416.8|6406.8|6415.3|6405.3|40
1597656900000|2020-08-17 09:35:00|6416.3|6406.3|6415|6405|6416.5|6406.5|6414.4|6404.4|35
1597657200000|2020-08-17 09:40:00|6415.4|6405.4|6410.5|6400.5|6416.3|6406.3|6410.5|6400.5|66
1597657500000|2020-08-17 09:45:00|6410.3|6400.3|6412|6402|6413.3|6403.3|6410.3|6400.3|92
1597657800000|2020-08-17 09:50:00|6411.5|6401.5|6414|6404|6414|6404|6411.3|6401.3|40
1597658100000|2020-08-17 09:55:00|6413.5|6403.5|6415.8|6405.8|6415.8|6405.8|6413.3|6403.3|48
1597658400000|2020-08-17 10:00:00|6415.6|6405.6|6414|6404|6415.6|6405.6|6413.5|6403.5|49
1597658700000|2020-08-17 10:05:00|6413.8|6403.8|6416.8|6406.8|6417.5|6407.5|6413.5|6403.5|79
1597659000000|2020-08-17 10:10:00|6416.5|6406.5|6415.1|6405.1|6417.3|6407.3|6414.8|6404.8|72
1597659300000|2020-08-17 10:15:00|6414.9|6404.9|6415.5|6405.5|6416.3|6406.3|6414|6404|46
1597659600000|2020-08-17 10:20:00|6414.3|6404.3|6414|6404|6415.5|6405.5|6413.3|6403.3|51
1597659900000|2020-08-17 10:25:00|6414.3|6404.3|6413.5|6403.5|6414.8|6404.8|6413.3|6403.3|24
1597660200000|2020-08-17 10:30:00|6413.8|6403.8|6410.5|6400.5|6413.8|6403.8|6410.3|6400.3|32
1597660500000|2020-08-17 10:35:00|6410.3|6400.3|6414.3|6404.3|6414.5|6404.5|6410.3|6400.3|76
1597660800000|2020-08-17 10:40:00|6414.1|6404.1|6416.5|6406.5|6417.3|6407.3|6413.8|6403.8|65
1597661100000|2020-08-17 10:45:00|6415.7|6405.7|6418.1|6408.1|6419|6409|6415|6405|66
1597661400000|2020-08-17 10:50:00|6418.3|6408.3|6418.9|6408.9|6419.9|6409.9|6415.1|6405.1|73
1597661700000|2020-08-17 10:55:00|6419.1|6409.1|6416.1|6406.1|6419.3|6409.3|6415.1|6405.1|54
1597662000000|2020-08-17 11:00:00|6416.5|6406.5|6418.5|6408.5|6418.5|6408.5|6414.8|6404.8|66
1597662300000|2020-08-17 11:05:00|6418.3|6408.3|6418|6408|6418.8|6408.8|6416.5|6406.5|55
1597662600000|2020-08-17 11:10:00|6418.3|6408.3|6414.3|6404.3|6418.3|6408.3|6412.7|6402.7|77
1597662900000|2020-08-17 11:15:00|6414|6404|6412|6402|6414.8|6404.8|6412|6402|62
1597663200000|2020-08-17 11:20:00|6412.3|6402.3|6414|6404|6414.5|6404.5|6411.9|6401.9|48
1597663500000|2020-08-17 11:25:00|6414.5|6404.5|6426|6416|6426.5|6416.5|6413.5|6403.5|129
1597663800000|2020-08-17 11:30:00|6426.3|6416.3|6433.5|6423.5|6437.3|6427.3|6425.4|6415.4|268
1597664100000|2020-08-17 11:35:00|6433.8|6423.8|6441.5|6431.5|6444.8|6434.8|6433.5|6423.5|170
1597664400000|2020-08-17 11:40:00|6441.8|6431.8|6441.3|6431.3|6445.3|6435.3|6439.5|6429.5|158
1597664700000|2020-08-17 11:45:00|6440.5|6430.5|6439.5|6429.5|6443.8|6433.8|6438.9|6428.9|165
1597665000000|2020-08-17 11:50:00|6439.8|6429.8|6436.5|6426.5|6440.8|6430.8|6436.3|6426.3|112
1597665300000|2020-08-17 11:55:00|6437|6427|6438|6428|6438|6428|6434.5|6424.5|100
1597665600000|2020-08-17 12:00:00|6437.3|6427.3|6435.3|6425.3|6438.8|6428.8|6433.3|6423.3|107
1597665900000|2020-08-17 12:05:00|6435|6425|6434|6424|6437.8|6427.8|6432.3|6422.3|81
1597666200000|2020-08-17 12:10:00|6433.5|6423.5|6436.6|6426.6|6437.8|6427.8|6433.3|6423.3|91
1597666500000|2020-08-17 12:15:00|6436.4|6426.4|6442.5|6432.5|6444.8|6434.8|6436|6426|204
1597666800000|2020-08-17 12:20:00|6443|6433|6442|6432|6445.3|6435.3|6441.3|6431.3|120
1597667100000|2020-08-17 12:25:00|6442.3|6432.3|6438.1|6428.1|6444.8|6434.8|6437.5|6427.5|97
1597667400000|2020-08-17 12:30:00|6438.6|6428.6|6433.5|6423.5|6439.1|6429.1|6433.5|6423.5|124
1597667700000|2020-08-17 12:35:00|6433.3|6423.3|6436.3|6426.3|6437.5|6427.5|6431.3|6421.3|113
1597668000000|2020-08-17 12:40:00|6436.5|6426.5|6439.6|6429.6|6439.8|6429.8|6436|6426|98
1597668300000|2020-08-17 12:45:00|6439.5|6429.5|6437.9|6427.9|6439.5|6429.5|6434|6424|71
1597668600000|2020-08-17 12:50:00|6437.8|6427.8|6434.6|6424.6|6439.9|6429.9|6434.6|6424.6|50
1597668900000|2020-08-17 12:55:00|6434.4|6424.4|6431.8|6421.8|6434.4|6424.4|6429.8|6419.8|88
1597669200000|2020-08-17 13:00:00|6431.6|6421.6|6442.8|6432.8|6447.6|6437.6|6431.5|6421.5|269
1597669500000|2020-08-17 13:05:00|6442.9|6432.9|6452|6442|6452.5|6442.5|6436.3|6426.3|241
1597669800000|2020-08-17 13:10:00|6451.4|6441.4|6446.6|6436.6|6457.8|6447.8|6446.4|6436.4|208
1597670100000|2020-08-17 13:15:00|6446.4|6436.4|6450.9|6440.9|6455.8|6445.8|6445.3|6435.3|200
1597670400000|2020-08-17 13:20:00|6451.1|6441.1|6450.1|6440.1|6454.3|6444.3|6447.1|6437.1|130
1597670700000|2020-08-17 13:25:00|6450.3|6440.3|6472.3|6462.3|6475.8|6465.8|6450.3|6440.3|225
1597671000000|2020-08-17 13:30:00|6472.1|6462.1|6492.3|6482.3|6492.8|6482.8|6469.8|6459.8|442
1597671300000|2020-08-17 13:35:00|6492.4|6482.4|6488.4|6478.4|6494.5|6484.5|6482.6|6472.6|394
1597671600000|2020-08-17 13:40:00|6488.8|6478.8|6486.3|6476.3|6492.5|6482.5|6484.8|6474.8|172
1597671900000|2020-08-17 13:45:00|6486.8|6476.8|6485.6|6475.6|6487.9|6477.9|6482.4|6472.4|135
1597672200000|2020-08-17 13:50:00|6485.3|6475.3|6483.8|6473.8|6494|6484|6483.8|6473.8|236
1597672500000|2020-08-17 13:55:00|6483.9|6473.9|6480.8|6470.8|6485.3|6475.3|6476|6466|244
1597672800000|2020-08-17 14:00:00|6480.9|6470.9|6477.6|6467.6|6486.8|6476.8|6475.9|6465.9|222
1597673100000|2020-08-17 14:05:00|6477.3|6467.3|6486.3|6476.3|6486.3|6476.3|6477.1|6467.1|163
1597673400000|2020-08-17 14:10:00|6486.4|6476.4|6480.6|6470.6|6487.3|6477.3|6477.3|6467.3|195
1597673700000|2020-08-17 14:15:00|6480.4|6470.4|6471|6461|6483.4|6473.4|6468.8|6458.8|168
1597674000000|2020-08-17 14:20:00|6470.8|6460.8|6472.5|6462.5|6476.8|6466.8|6468.1|6458.1|205
1597674300000|2020-08-17 14:25:00|6472|6462|6483.8|6473.8|6484.5|6474.5|6472|6462|175
1597674600000|2020-08-17 14:30:00|6483.6|6473.6|6490.3|6480.3|6493.3|6483.3|6483.6|6473.6|202
1597674900000|2020-08-17 14:35:00|6490.4|6480.4|6484.8|6474.8|6491.3|6481.3|6484.6|6474.6|148
1597675200000|2020-08-17 14:40:00|6485.4|6475.4|6488.4|6478.4|6491.1|6481.1|6485.4|6475.4|184
1597675500000|2020-08-17 14:45:00|6488.3|6478.3|6478.8|6468.8|6489.3|6479.3|6477.8|6467.8|191
1597675800000|2020-08-17 14:50:00|6478.6|6468.6|6471.8|6461.8|6480.8|6470.8|6471.3|6461.3|223
1597676100000|2020-08-17 14:55:00|6472|6462|6467.1|6457.1|6472.8|6462.8|6462.1|6452.1|221
1597676400000|2020-08-17 15:00:00|6467.4|6457.4|6465.3|6455.3|6471.1|6461.1|6463.3|6453.3|237
1597676700000|2020-08-17 15:05:00|6464.6|6454.6|6463.4|6453.4|6467.8|6457.8|6461.4|6451.4|149
1597677000000|2020-08-17 15:10:00|6463.6|6453.6|6461.6|6451.6|6464.9|6454.9|6459.4|6449.4|127
1597677300000|2020-08-17 15:15:00|6461.8|6451.8|6460.8|6450.8|6465.6|6455.6|6459.8|6449.8|173
1597677600000|2020-08-17 15:20:00|6460.5|6450.5|6459.3|6449.3|6461|6451|6454.8|6444.8|174
1597677900000|2020-08-17 15:25:00|6459.1|6449.1|6460.8|6450.8|6461.3|6451.3|6456|6446|109
1597678200000|2020-08-17 15:30:00|6461.3|6451.3|6451.8|6441.8|6462.4|6452.4|6451.8|6441.8|92
1597678500000|2020-08-17 15:35:00|6451.5|6441.5|6451.4|6441.4|6456.5|6446.5|6447.8|6437.8|174
1597678800000|2020-08-17 15:40:00|6451.6|6441.6|6452.1|6442.1|6453.8|6443.8|6448.8|6438.8|148
1597679100000|2020-08-17 15:45:00|6451.9|6441.9|6449.6|6439.6|6453.8|6443.8|6446.8|6436.8|161
1597679400000|2020-08-17 15:50:00|6449.8|6439.8|6450.5|6440.5|6452.5|6442.5|6449.6|6439.6|69
1597679700000|2020-08-17 15:55:00|6450.8|6440.8|6453.4|6443.4|6453.5|6443.5|6450.8|6440.8|39
1597680000000|2020-08-17 16:00:00|6453.6|6443.6|6453.1|6443.1|6454.8|6444.8|6452.3|6442.3|36
1597680300000|2020-08-17 16:05:00|6452.9|6442.9|6453.8|6443.8|6453.8|6443.8|6451.8|6441.8|22
1597680600000|2020-08-17 16:10:00|6454.5|6444.5|6452.8|6442.8|6454.5|6444.5|6452.5|6442.5|55
1597680900000|2020-08-17 16:15:00|6452.9|6442.9|6452.8|6442.8|6454.1|6444.1|6452.5|6442.5|38
1597681200000|2020-08-17 16:20:00|6452.6|6442.6|6453.4|6443.4|6453.4|6443.4|6452.5|6442.5|50
1597681500000|2020-08-17 16:25:00|6453.6|6443.6|6450.3|6440.3|6453.6|6443.6|6447.9|6437.9|47
1597681800000|2020-08-17 16:30:00|6450.1|6440.1|6452.8|6442.8|6453.5|6443.5|6449.1|6439.1|95
1597682100000|2020-08-17 16:35:00|6453.3|6443.3|6454.5|6444.5|6454.8|6444.8|6452.8|6442.8|60
1597682400000|2020-08-17 16:40:00|6454|6444|6456|6446|6456.8|6446.8|6453.4|6443.4|97
1597682700000|2020-08-17 16:45:00|6456.1|6446.1|6465.3|6455.3|6465.3|6455.3|6456.1|6446.1|160
1597683000000|2020-08-17 16:50:00|6465|6455|6463.4|6453.4|6466.3|6456.3|6460.4|6450.4|121
1597683300000|2020-08-17 16:55:00|6463.6|6453.6|6462.3|6452.3|6464.1|6454.1|6459.5|6449.5|85
1597708800000|2020-08-18 00:00:00|6468.6|6458.6|6469.1|6459.1|6470.6|6460.6|6466.6|6456.6|42
1597709100000|2020-08-18 00:05:00|6469.4|6459.4|6475.8|6465.8|6475.8|6465.8|6469.4|6459.4|58
1597709400000|2020-08-18 00:10:00|6475.5|6465.5|6470.9|6460.9|6475.5|6465.5|6470.9|6460.9|17
1597709700000|2020-08-18 00:15:00|6470.5|6460.5|6468.6|6458.6|6470.5|6460.5|6468.6|6458.6|8
1597710000000|2020-08-18 00:20:00|6468.5|6458.5|6469.4|6459.4|6470|6460|6467.4|6457.4|22
1597710300000|2020-08-18 00:25:00|6469.6|6459.6|6470.9|6460.9|6472.8|6462.8|6469.6|6459.6|49
1597710600000|2020-08-18 00:30:00|6470.6|6460.6|6470.9|6460.9|6470.9|6460.9|6468.3|6458.3|45
1597710900000|2020-08-18 00:35:00|6470.6|6460.6|6473.6|6463.6|6473.9|6463.9|6470.3|6460.3|29
1597711200000|2020-08-18 00:40:00|6473.4|6463.4|6473.6|6463.6|6476.8|6466.8|6472.8|6462.8|23
1597711500000|2020-08-18 00:45:00|6473.5|6463.5|6473.1|6463.1|6474.5|6464.5|6471.6|6461.6|61
1597711800000|2020-08-18 00:50:00|6473.5|6463.5|6475|6465|6475.6|6465.6|6473.1|6463.1|41
1597712100000|2020-08-18 00:55:00|6474.9|6464.9|6474.1|6464.1|6475|6465|6471.6|6461.6|31
1597712400000|2020-08-18 01:00:00|6473.9|6463.9|6497.1|6487.1|6499.1|6489.1|6473.9|6463.9|357
1597712700000|2020-08-18 01:05:00|6497.4|6487.4|6496.8|6486.8|6499|6489|6489|6479|196
1597713000000|2020-08-18 01:10:00|6497|6487|6493.4|6483.4|6499.3|6489.3|6489.4|6479.4|135
1597713300000|2020-08-18 01:15:00|6493.5|6483.5|6487.1|6477.1|6495.8|6485.8|6487.1|6477.1|171
1597713600000|2020-08-18 01:20:00|6487.3|6477.3|6491.9|6481.9|6493|6483|6484.6|6474.6|155
1597713900000|2020-08-18 01:25:00|6491.6|6481.6|6490.9|6480.9|6494.5|6484.5|6490.6|6480.6|97
1597714200000|2020-08-18 01:30:00|6490.6|6480.6|6487.9|6477.9|6494.3|6484.3|6487.9|6477.9|91
1597714500000|2020-08-18 01:35:00|6487.6|6477.6|6481.3|6471.3|6488.9|6478.9|6479.3|6469.3|154
1597714800000|2020-08-18 01:40:00|6481.4|6471.4|6482.6|6472.6|6486.4|6476.4|6477|6467|166
1597715100000|2020-08-18 01:45:00|6482.9|6472.9|6485.6|6475.6|6487.3|6477.3|6480.1|6470.1|111
1597715400000|2020-08-18 01:50:00|6485.4|6475.4|6482.6|6472.6|6485.5|6475.5|6481.9|6471.9|86
1597715700000|2020-08-18 01:55:00|6482.5|6472.5|6478.5|6468.5|6482.5|6472.5|6477.5|6467.5|88
1597716000000|2020-08-18 02:00:00|6478.4|6468.4|6473.8|6463.8|6479.6|6469.6|6473.5|6463.5|105
1597716300000|2020-08-18 02:05:00|6474|6464|6475|6465|6477.1|6467.1|6473.5|6463.5|93
1597716600000|2020-08-18 02:10:00|6474.8|6464.8|6468.5|6458.5|6475.3|6465.3|6465|6455|109
1597716900000|2020-08-18 02:15:00|6468.4|6458.4|6470.1|6460.1|6471.8|6461.8|6467.8|6457.8|52
1597717200000|2020-08-18 02:20:00|6470.3|6460.3|6471.9|6461.9|6472.9|6462.9|6469.9|6459.9|59
1597717500000|2020-08-18 02:25:00|6471.6|6461.6|6475.8|6465.8|6476.9|6466.9|6471.1|6461.1|47
1597717800000|2020-08-18 02:30:00|6475|6465|6475.3|6465.3|6475.3|6465.3|6468.3|6458.3|113
1597718100000|2020-08-18 02:35:00|6475|6465|6472.5|6462.5|6475.5|6465.5|6470.9|6460.9|108
1597718400000|2020-08-18 02:40:00|6472.6|6462.6|6465|6455|6474|6464|6462.5|6452.5|119
1597718700000|2020-08-18 02:45:00|6464.5|6454.5|6458.5|6448.5|6464.5|6454.5|6454.8|6444.8|127
1597719000000|2020-08-18 02:50:00|6458.3|6448.3|6454.5|6444.5|6458.8|6448.8|6453.5|6443.5|82
1597719300000|2020-08-18 02:55:00|6455.8|6445.8|6458.8|6448.8|6459.5|6449.5|6454.5|6444.5|76
1597719600000|2020-08-18 03:00:00|6459.5|6449.5|6456.5|6446.5|6459.5|6449.5|6452.3|6442.3|141
1597719900000|2020-08-18 03:05:00|6456.6|6446.6|6459.8|6449.8|6462.4|6452.4|6456.6|6446.6|71
1597720200000|2020-08-18 03:10:00|6460.3|6450.3|6460|6450|6462.3|6452.3|6456.8|6446.8|94
1597720500000|2020-08-18 03:15:00|6460.1|6450.1|6462.8|6452.8|6464.5|6454.5|6459.3|6449.3|103
1597720800000|2020-08-18 03:20:00|6462.5|6452.5|6464|6454|6467.3|6457.3|6462.5|6452.5|86
1597721100000|2020-08-18 03:25:00|6463.5|6453.5|6465|6455|6467.3|6457.3|6462.9|6452.9|76
1597721400000|2020-08-18 03:30:00|6465.1|6455.1|6464.1|6454.1|6466.9|6456.9|6464|6454|41
1597721700000|2020-08-18 03:35:00|6464.4|6454.4|6467.5|6457.5|6467.5|6457.5|6464.4|6454.4|32
1597722000000|2020-08-18 03:40:00|6467.6|6457.6|6467.8|6457.8|6468.3|6458.3|6467.3|6457.3|39
1597722300000|2020-08-18 03:45:00|6467.3|6457.3|6466.5|6456.5|6468|6458|6464.3|6454.3|30
1597722600000|2020-08-18 03:50:00|6466.3|6456.3|6468.5|6458.5|6468.5|6458.5|6466|6456|20
1597722900000|2020-08-18 03:55:00|6468.8|6458.8|6468.3|6458.3|6469.8|6459.8|6468.3|6458.3|21
1597723200000|2020-08-18 04:00:00|6467.5|6457.5|6467.9|6457.9|6469.9|6459.9|6467.5|6457.5|20
1597723500000|2020-08-18 04:05:00|6468|6458|6468.5|6458.5|6468.9|6458.9|6467.9|6457.9|19
1597723800000|2020-08-18 04:10:00|6468.8|6458.8|6469.6|6459.6|6469.6|6459.6|6467.6|6457.6|9
1597724100000|2020-08-18 04:15:00|6469.5|6459.5|6471|6461|6471|6461|6468.9|6458.9|12
1597724400000|2020-08-18 04:20:00|6471.5|6461.5|6471.6|6461.6|6471.9|6461.9|6470.6|6460.6|19
1597724700000|2020-08-18 04:25:00|6471.9|6461.9|6475.4|6465.4|6475.8|6465.8|6471.8|6461.8|18
1597725000000|2020-08-18 04:30:00|6475.1|6465.1|6470.6|6460.6|6475.1|6465.1|6470.3|6460.3|28
1597725300000|2020-08-18 04:35:00|6470.9|6460.9|6470.9|6460.9|6471|6461|6470.5|6460.5|12
1597725600000|2020-08-18 04:40:00|6471.1|6461.1|6470.1|6460.1|6472.1|6462.1|6470.1|6460.1|23
1597725900000|2020-08-18 04:45:00|6470.4|6460.4|6468.6|6458.6|6470.4|6460.4|6468.5|6458.5|15
1597726200000|2020-08-18 04:50:00|6468.5|6458.5|6466.9|6456.9|6468.6|6458.6|6466.5|6456.5|31
1597726500000|2020-08-18 04:55:00|6466.6|6456.6|6466.1|6456.1|6466.9|6456.9|6465.8|6455.8|24
1597726800000|2020-08-18 05:00:00|6466.4|6456.4|6462.1|6452.1|6467.4|6457.4|6458.8|6448.8|45
1597727100000|2020-08-18 05:05:00|6461.9|6451.9|6462.6|6452.6|6463.1|6453.1|6461.1|6451.1|24
1597727400000|2020-08-18 05:10:00|6462.8|6452.8|6462.6|6452.6|6462.8|6452.8|6460.8|6450.8|28
1597727700000|2020-08-18 05:15:00|6462.4|6452.4|6461|6451|6462.4|6452.4|6460.3|6450.3|25
1597728000000|2020-08-18 05:20:00|6461.1|6451.1|6462|6452|6462.6|6452.6|6461|6451|27
1597728300000|2020-08-18 05:25:00|6462.1|6452.1|6458.8|6448.8|6462.4|6452.4|6456|6446|44
1597728600000|2020-08-18 05:30:00|6459|6449|6458|6448|6460.5|6450.5|6455.8|6445.8|87
1597728900000|2020-08-18 05:35:00|6457.9|6447.9|6457.5|6447.5|6463.5|6453.5|6457.3|6447.3|79
1597729200000|2020-08-18 05:40:00|6457.6|6447.6|6453.1|6443.1|6458.5|6448.5|6451.5|6441.5|77
1597729500000|2020-08-18 05:45:00|6453|6443|6452.3|6442.3|6453.1|6443.1|6447.3|6437.3|135
1597729800000|2020-08-18 05:50:00|6452|6442|6443.5|6433.5|6452|6442|6443.5|6433.5|94
1597730100000|2020-08-18 05:55:00|6444|6434|6450.1|6440.1|6450.1|6440.1|6442|6432|55
1597730400000|2020-08-18 06:00:00|6449.9|6439.9|6451.1|6441.1|6451.8|6441.8|6443.8|6433.8|84
1597730700000|2020-08-18 06:05:00|6451.3|6441.3|6442.3|6432.3|6451.4|6441.4|6441.3|6431.3|83
1597731000000|2020-08-18 06:10:00|6442|6432|6438|6428|6442.6|6432.6|6435.8|6425.8|130
1597731300000|2020-08-18 06:15:00|6437.9|6427.9|6442.8|6432.8|6442.8|6432.8|6437.8|6427.8|72
1597731600000|2020-08-18 06:20:00|6442.5|6432.5|6438.8|6428.8|6442.8|6432.8|6436.8|6426.8|78
1597731900000|2020-08-18 06:25:00|6439.5|6429.5|6435.5|6425.5|6439.5|6429.5|6433.5|6423.5|140
1597732200000|2020-08-18 06:30:00|6435.3|6425.3|6444|6434|6444.7|6434.7|6432.5|6422.5|150
1597732500000|2020-08-18 06:35:00|6445.3|6435.3|6459|6449|6460.4|6450.4|6445|6435|159
1597732800000|2020-08-18 06:40:00|6458.3|6448.3|6449|6439|6459.2|6449.2|6449|6439|91
1597733100000|2020-08-18 06:45:00|6448.5|6438.5|6446.8|6436.8|6449.8|6439.8|6444.1|6434.1|72
1597733400000|2020-08-18 06:50:00|6447.3|6437.3|6448.8|6438.8|6450.4|6440.4|6446.3|6436.3|76
1597733700000|2020-08-18 06:55:00|6449.3|6439.3|6448.8|6438.8|6451.8|6441.8|6445.6|6435.6|134
1597734000000|2020-08-18 07:00:00|6448.9|6438.9|6440.9|6430.9|6457.4|6447.4|6440.5|6430.5|253
1597734300000|2020-08-18 07:05:00|6440.8|6430.8|6443|6433|6445.5|6435.5|6436.5|6426.5|164
1597734600000|2020-08-18 07:10:00|6442.7|6432.7|6438.6|6428.6|6443.6|6433.6|6432.4|6422.4|190
1597734900000|2020-08-18 07:15:00|6438.4|6428.4|6444.8|6434.8|6446.3|6436.3|6434.5|6424.5|162
1597735200000|2020-08-18 07:20:00|6444.4|6434.4|6447.8|6437.8|6453.9|6443.9|6443.5|6433.5|196
1597735500000|2020-08-18 07:25:00|6448.8|6438.8|6442.8|6432.8|6449.9|6439.9|6442|6432|132
1597735800000|2020-08-18 07:30:00|6442.5|6432.5|6444.6|6434.6|6447.1|6437.1|6439|6429|163
1597736100000|2020-08-18 07:35:00|6445.4|6435.4|6458.3|6448.3|6458.3|6448.3|6444.5|6434.5|150
1597736400000|2020-08-18 07:40:00|6458.4|6448.4|6455.9|6445.9|6459.5|6449.5|6453.3|6443.3|132
1597736700000|2020-08-18 07:45:00|6455.6|6445.6|6460.5|6450.5|6460.5|6450.5|6453.6|6443.6|113
1597737000000|2020-08-18 07:50:00|6460.3|6450.3|6452|6442|6460.8|6450.8|6448.9|6438.9|131
1597737300000|2020-08-18 07:55:00|6453|6443|6451.9|6441.9|6454.8|6444.8|6451.1|6441.1|120
1597737600000|2020-08-18 08:00:00|6452.1|6442.1|6461.6|6451.6|6462.6|6452.6|6450.1|6440.1|205
1597737900000|2020-08-18 08:05:00|6461.9|6451.9|6467.9|6457.9|6470.6|6460.6|6461.9|6451.9|107
1597738200000|2020-08-18 08:10:00|6468.1|6458.1|6473.3|6463.3|6473.3|6463.3|6466.8|6456.8|115
1597738500000|2020-08-18 08:15:00|6472.5|6462.5|6477.9|6467.9|6479|6469|6470.6|6460.6|100
1597738800000|2020-08-18 08:20:00|6478.1|6468.1|6473.6|6463.6|6480.8|6470.8|6473.4|6463.4|74
1597739100000|2020-08-18 08:25:00|6473.8|6463.8|6470.1|6460.1|6474.5|6464.5|6470.1|6460.1|125
1597739400000|2020-08-18 08:30:00|6470.4|6460.4|6472.8|6462.8|6474.8|6464.8|6467.6|6457.6|112
1597739700000|2020-08-18 08:35:00|6472.9|6462.9|6471.8|6461.8|6474.9|6464.9|6470.8|6460.8|93
1597740000000|2020-08-18 08:40:00|6471.6|6461.6|6476.3|6466.3|6478|6468|6471|6461|49
1597740300000|2020-08-18 08:45:00|6476.4|6466.4|6476.6|6466.6|6478.3|6468.3|6476.3|6466.3|76
1597740600000|2020-08-18 08:50:00|6476.8|6466.8|6477.4|6467.4|6477.8|6467.8|6473.4|6463.4|59
1597740900000|2020-08-18 08:55:00|6476.9|6466.9|6481.6|6471.6|6484|6474|6475.8|6465.8|64
1597741200000|2020-08-18 09:00:00|6481.4|6471.4|6485.9|6475.9|6485.9|6475.9|6480.6|6470.6|78
1597741500000|2020-08-18 09:05:00|6486.1|6476.1|6484.9|6474.9|6488.1|6478.1|6484.1|6474.1|94
1597741800000|2020-08-18 09:10:00|6484.8|6474.8|6494.4|6484.4|6495.1|6485.1|6482.8|6472.8|136
1597742100000|2020-08-18 09:15:00|6494.5|6484.5|6497.4|6487.4|6498.4|6488.4|6494.3|6484.3|109
1597742400000|2020-08-18 09:20:00|6497.5|6487.5|6497.5|6487.5|6499.5|6489.5|6494|6484|147
1597742700000|2020-08-18 09:25:00|6497.6|6487.6|6495.5|6485.5|6498.5|6488.5|6493.9|6483.9|77
1597743000000|2020-08-18 09:30:00|6495.8|6485.8|6494.8|6484.8|6497.3|6487.3|6491.5|6481.5|96
1597743300000|2020-08-18 09:35:00|6494.9|6484.9|6495|6485|6498.5|6488.5|6494.9|6484.9|96
1597743600000|2020-08-18 09:40:00|6495.1|6485.1|6495.9|6485.9|6498.3|6488.3|6494.8|6484.8|84
1597743900000|2020-08-18 09:45:00|6495.8|6485.8|6497|6487|6497.8|6487.8|6494.6|6484.6|127
1597744200000|2020-08-18 09:50:00|6496.9|6486.9|6494.9|6484.9|6498.8|6488.8|6494.9|6484.9|88
1597744500000|2020-08-18 09:55:00|6495|6485|6493.5|6483.5|6496.3|6486.3|6492|6482|93
1597744800000|2020-08-18 10:00:00|6493.8|6483.8|6491.3|6481.3|6494.8|6484.8|6490|6480|88
1597745100000|2020-08-18 10:05:00|6491.5|6481.5|6494.3|6484.3|6494.3|6484.3|6491.3|6481.3|56
1597745400000|2020-08-18 10:10:00|6494|6484|6497|6487|6497|6487|6493.8|6483.8|60
1597745700000|2020-08-18 10:15:00|6496.5|6486.5|6492|6482|6497.5|6487.5|6491.8|6481.8|57
1597746000000|2020-08-18 10:20:00|6492.3|6482.3|6494.8|6484.8|6495|6485|6492|6482|58
1597746300000|2020-08-18 10:25:00|6494.5|6484.5|6494.3|6484.3|6495.6|6485.6|6493|6483|36
1597746600000|2020-08-18 10:30:00|6494.4|6484.4|6496.3|6486.3|6497.8|6487.8|6494.4|6484.4|47
1597746900000|2020-08-18 10:35:00|6496.4|6486.4|6495.6|6485.6|6497.3|6487.3|6495.1|6485.1|49
1597747200000|2020-08-18 10:40:00|6495.8|6485.8|6496.3|6486.3|6497|6487|6494.3|6484.3|95
1597747500000|2020-08-18 10:45:00|6496.4|6486.4|6493.5|6483.5|6496.8|6486.8|6493.3|6483.3|69
1597747800000|2020-08-18 10:50:00|6492.3|6482.3|6490.5|6480.5|6493.8|6483.8|6488.6|6478.6|90
1597748100000|2020-08-18 10:55:00|6490.1|6480.1|6489.1|6479.1|6490.5|6480.5|6487.5|6477.5|148
1597748400000|2020-08-18 11:00:00|6488.9|6478.9|6486.8|6476.8|6488.9|6478.9|6484.3|6474.3|126
1597748700000|2020-08-18 11:05:00|6486.3|6476.3|6485.5|6475.5|6486.5|6476.5|6482|6472|85
1597749000000|2020-08-18 11:10:00|6485.9|6475.9|6488.8|6478.8|6490.3|6480.3|6485.9|6475.9|67
1597749300000|2020-08-18 11:15:00|6488.5|6478.5|6491.3|6481.3|6493|6483|6488.5|6478.5|42
1597749600000|2020-08-18 11:20:00|6491.4|6481.4|6494.3|6484.3|6495.2|6485.2|6491.4|6481.4|48
1597749900000|2020-08-18 11:25:00|6494|6484|6490.9|6480.9|6495.3|6485.3|6488.8|6478.8|70
1597750200000|2020-08-18 11:30:00|6490.6|6480.6|6491.5|6481.5|6493.4|6483.4|6490|6480|102
1597750500000|2020-08-18 11:35:00|6491.8|6481.8|6493.8|6483.8|6494.5|6484.5|6491.5|6481.5|109
1597750800000|2020-08-18 11:40:00|6493.6|6483.6|6497.5|6487.5|6498.5|6488.5|6493.6|6483.6|74
1597751100000|2020-08-18 11:45:00|6498.3|6488.3|6496.3|6486.3|6498.5|6488.5|6496|6486|45
1597751400000|2020-08-18 11:50:00|6496.4|6486.4|6496|6486|6497.8|6487.8|6493|6483|66
1597751700000|2020-08-18 11:55:00|6495.9|6485.9|6496.5|6486.5|6496.5|6486.5|6494|6484|80
1597752000000|2020-08-18 12:00:00|6496.8|6486.8|6502|6492|6503.8|6493.8|6496.5|6486.5|92
1597752300000|2020-08-18 12:05:00|6502.3|6492.3|6501|6491|6503.5|6493.5|6500.4|6490.4|63
1597752600000|2020-08-18 12:10:00|6500.6|6490.6|6493.5|6483.5|6501|6491|6492.3|6482.3|104
1597752900000|2020-08-18 12:15:00|6493.8|6483.8|6496.8|6486.8|6498.8|6488.8|6493.8|6483.8|101
1597753200000|2020-08-18 12:20:00|6497|6487|6495.5|6485.5|6498.8|6488.8|6492.6|6482.6|102
1597753500000|2020-08-18 12:25:00|6495.8|6485.8|6495.6|6485.6|6498|6488|6492.5|6482.5|148
1597753800000|2020-08-18 12:30:00|6495.9|6485.9|6497|6487|6499.3|6489.3|6495.1|6485.1|139
1597754100000|2020-08-18 12:35:00|6496.6|6486.6|6497.6|6487.6|6499.5|6489.5|6496|6486|117
1597754400000|2020-08-18 12:40:00|6497.4|6487.4|6501.8|6491.8|6502.3|6492.3|6496|6486|117
1597754700000|2020-08-18 12:45:00|6502|6492|6518.5|6508.5|6519.3|6509.3|6502|6492|162
1597755000000|2020-08-18 12:50:00|6517.8|6507.8|6524|6514|6526.8|6516.8|6516|6506|398
1597755300000|2020-08-18 12:55:00|6524.1|6514.1|6536|6526|6536.3|6526.3|6524|6514|250
1597755600000|2020-08-18 13:00:00|6536.5|6526.5|6544.5|6534.5|6546.5|6536.5|6525.5|6515.5|464
1597755900000|2020-08-18 13:05:00|6545.3|6535.3|6557.4|6547.4|6566.9|6556.9|6544.5|6534.5|513
1597756200000|2020-08-18 13:10:00|6557.3|6547.3|6566|6556|6566.5|6556.5|6556.2|6546.2|340
1597756500000|2020-08-18 13:15:00|6566.1|6556.1|6577.6|6567.6|6578.9|6568.9|6565.1|6555.1|421
1597756800000|2020-08-18 13:20:00|6577.8|6567.8|6577.4|6567.4|6585.8|6575.8|6575.4|6565.4|345
1597757100000|2020-08-18 13:25:00|6577.6|6567.6|6570.3|6560.3|6586.3|6576.3|6567|6557|361
1597757400000|2020-08-18 13:30:00|6570.9|6560.9|6584.8|6574.8|6585.3|6575.3|6570.8|6560.8|360
1597757700000|2020-08-18 13:35:00|6584.6|6574.6|6581.8|6571.8|6590.8|6580.8|6581.3|6571.3|361
1597758000000|2020-08-18 13:40:00|6581.6|6571.6|6585.3|6575.3|6588.5|6578.5|6580.9|6570.9|292
1597758300000|2020-08-18 13:45:00|6585.4|6575.4|6589.8|6579.8|6594.5|6584.5|6585.3|6575.3|253
1597758600000|2020-08-18 13:50:00|6589.5|6579.5|6567.3|6557.3|6592.5|6582.5|6567.3|6557.3|362
1597758900000|2020-08-18 13:55:00|6567|6557|6569.9|6559.9|6585.1|6575.1|6566.8|6556.8|370
1597759200000|2020-08-18 14:00:00|6569.8|6559.8|6589.6|6579.6|6591|6581|6568|6558|324
1597759500000|2020-08-18 14:05:00|6589.9|6579.9|6566.4|6556.4|6592.5|6582.5|6556.3|6546.3|510
1597759800000|2020-08-18 14:10:00|6566.5|6556.5|6579.8|6569.8|6580.3|6570.3|6563.5|6553.5|406
1597760100000|2020-08-18 14:15:00|6579.3|6569.3|6572.5|6562.5|6588.8|6578.8|6572.5|6562.5|395
1597760400000|2020-08-18 14:20:00|6572.3|6562.3|6558.9|6548.9|6575.1|6565.1|6557.6|6547.6|376
1597760700000|2020-08-18 14:25:00|6559.4|6549.4|6541.3|6531.3|6566.8|6556.8|6531.5|6521.5|510
1597761000000|2020-08-18 14:30:00|6540.3|6530.3|6558.9|6548.9|6560.8|6550.8|6534.2|6524.2|414
1597761300000|2020-08-18 14:35:00|6559.1|6549.1|6564.6|6554.6|6569.3|6559.3|6558.4|6548.4|330
1597761600000|2020-08-18 14:40:00|6564.8|6554.8|6568.3|6558.3|6573.1|6563.1|6564.6|6554.6|219
1597761900000|2020-08-18 14:45:00|6568.4|6558.4|6573.1|6563.1|6573.4|6563.4|6566.3|6556.3|218
1597762200000|2020-08-18 14:50:00|6573.4|6563.4|6570.6|6560.6|6576|6566|6570.4|6560.4|265
1597762500000|2020-08-18 14:55:00|6570.4|6560.4|6576.1|6566.1|6577.1|6567.1|6567.6|6557.6|281
1597762800000|2020-08-18 15:00:00|6576.3|6566.3|6573.4|6563.4|6578.5|6568.5|6572.9|6562.9|215
1597763100000|2020-08-18 15:05:00|6573.1|6563.1|6571.4|6561.4|6574.1|6564.1|6569|6559|177
1597763400000|2020-08-18 15:10:00|6571.5|6561.5|6573.8|6563.8|6573.8|6563.8|6565.4|6555.4|192
1597763700000|2020-08-18 15:15:00|6573.5|6563.5|6574.8|6564.8|6575.3|6565.3|6570.6|6560.6|146
1597764000000|2020-08-18 15:20:00|6574.9|6564.9|6573.3|6563.3|6576|6566|6566.9|6556.9|168
1597764300000|2020-08-18 15:25:00|6574|6564|6579.5|6569.5|6579.8|6569.8|6573.3|6563.3|128
1597764600000|2020-08-18 15:30:00|6579.9|6569.9|6579.5|6569.5|6581.8|6571.8|6578.6|6568.6|98
1597764900000|2020-08-18 15:35:00|6579|6569|6580.3|6570.3|6580.8|6570.8|6577.4|6567.4|78
1597765200000|2020-08-18 15:40:00|6580|6570|6577.5|6567.5|6580.3|6570.3|6573.5|6563.5|108
1597765500000|2020-08-18 15:45:00|6577.3|6567.3|6570.3|6560.3|6577.5|6567.5|6567.3|6557.3|232
1597765800000|2020-08-18 15:50:00|6570.5|6560.5|6579|6569|6579.3|6569.3|6570.5|6560.5|125
1597766100000|2020-08-18 15:55:00|6581.1|6571.1|6577.8|6567.8|6581.1|6571.1|6576.8|6566.8|77
1597766400000|2020-08-18 16:00:00|6577.6|6567.6|6583.3|6573.3|6583.8|6573.8|6576.8|6566.8|57
1597766700000|2020-08-18 16:05:00|6582.9|6572.9|6584.8|6574.8|6585.8|6575.8|6582.3|6572.3|69
1597767000000|2020-08-18 16:10:00|6585|6575|6590.8|6580.8|6591|6581|6583.8|6573.8|83
1597767300000|2020-08-18 16:15:00|6590.5|6580.5|6592.5|6582.5|6595.3|6585.3|6589.3|6579.3|111
1597767600000|2020-08-18 16:20:00|6592.3|6582.3|6593.3|6583.3|6596.8|6586.8|6591.5|6581.5|107
1597767900000|2020-08-18 16:25:00|6593|6583|6594|6584|6597.3|6587.3|6593|6583|107
1597768200000|2020-08-18 16:30:00|6593.5|6583.5|6598.5|6588.5|6598.8|6588.8|6593.5|6583.5|88
1597768500000|2020-08-18 16:35:00|6599|6589|6598.5|6588.5|6599.8|6589.8|6597.8|6587.8|88
1597768800000|2020-08-18 16:40:00|6598.8|6588.8|6599.3|6589.3|6599.8|6589.8|6597.4|6587.4|86
1597769100000|2020-08-18 16:45:00|6599.5|6589.5|6602.5|6592.5|6602.5|6592.5|6599|6589|113
1597769400000|2020-08-18 16:50:00|6602|6592|6602.3|6592.3|6603.8|6593.8|6601.8|6591.8|122
1597769700000|2020-08-18 16:55:00|6602.5|6592.5|6602.5|6592.5|6604.8|6594.8|6600.8|6590.8|105
1597795200000|2020-08-19 00:00:00|6599.4|6589.4|6598.4|6588.4|6601.3|6591.3|6596.9|6586.9|66
1597795500000|2020-08-19 00:05:00|6599.4|6589.4|6597.6|6587.6|6600.1|6590.1|6594|6584|65
1597795800000|2020-08-19 00:10:00|6597.9|6587.9|6594.6|6584.6|6598.4|6588.4|6594.6|6584.6|41
1597796100000|2020-08-19 00:15:00|6594.5|6584.5|6594.4|6584.4|6596|6586|6594.4|6584.4|27
1597796400000|2020-08-19 00:20:00|6594.3|6584.3|6595.3|6585.3|6595.3|6585.3|6594|6584|16
1597796700000|2020-08-19 00:25:00|6595.1|6585.1|6594.3|6584.3|6595.3|6585.3|6594.3|6584.3|32
1597797000000|2020-08-19 00:30:00|6594.1|6584.1|6592.4|6582.4|6594.1|6584.1|6592.3|6582.3|24
1597797300000|2020-08-19 00:35:00|6592.5|6582.5|6592.1|6582.1|6593.8|6583.8|6592.1|6582.1|36
1597797600000|2020-08-19 00:40:00|6592.3|6582.3|6593.4|6583.4|6594.8|6584.8|6590.8|6580.8|50
1597797900000|2020-08-19 00:45:00|6593.3|6583.3|6593.4|6583.4|6593.6|6583.6|6591.9|6581.9|35
1597798200000|2020-08-19 00:50:00|6593.5|6583.5|6591.5|6581.5|6594.5|6584.5|6591.5|6581.5|22
1597798500000|2020-08-19 00:55:00|6591.4|6581.4|6592.6|6582.6|6594.8|6584.8|6591|6581|36
1597798800000|2020-08-19 01:00:00|6592.5|6582.5|6587.5|6577.5|6594.5|6584.5|6581|6571|308
1597799100000|2020-08-19 01:05:00|6587.6|6577.6|6593.8|6583.8|6594|6584|6583.5|6573.5|182
1597799400000|2020-08-19 01:10:00|6594.3|6584.3|6618.6|6608.6|6619|6609|6594.3|6584.3|298
1597799700000|2020-08-19 01:15:00|6618.9|6608.9|6654.3|6644.3|6654.3|6644.3|6618.9|6608.9|450
1597800000000|2020-08-19 01:20:00|6654.5|6644.5|6657.6|6647.6|6666.3|6656.3|6652|6642|422
1597800300000|2020-08-19 01:25:00|6657.8|6647.8|6663.8|6653.8|6671.6|6661.6|6654.5|6644.5|284
1597800600000|2020-08-19 01:30:00|6663.9|6653.9|6676.9|6666.9|6680.4|6670.4|6661.3|6651.3|334
1597800900000|2020-08-19 01:35:00|6677|6667|6676.5|6666.5|6690.4|6680.4|6675.5|6665.5|311
1597801200000|2020-08-19 01:40:00|6676.6|6666.6|6666.5|6656.5|6677|6667|6665|6655|246
1597801500000|2020-08-19 01:45:00|6666.3|6656.3|6650.8|6640.8|6667.3|6657.3|6649.1|6639.1|271
1597801800000|2020-08-19 01:50:00|6650.6|6640.6|6653.3|6643.3|6658.8|6648.8|6647.3|6637.3|174
1597802100000|2020-08-19 01:55:00|6652.5|6642.5|6649.3|6639.3|6653.3|6643.3|6646.8|6636.8|118
1597802400000|2020-08-19 02:00:00|6648.8|6638.8|6650.3|6640.3|6653|6643|6645.8|6635.8|121
1597802700000|2020-08-19 02:05:00|6650.5|6640.5|6643.8|6633.8|6650.5|6640.5|6642|6632|156
1597803000000|2020-08-19 02:10:00|6644.6|6634.6|6646|6636|6648.5|6638.5|6643.3|6633.3|143
1597803300000|2020-08-19 02:15:00|6645.9|6635.9|6644.3|6634.3|6646.5|6636.5|6644|6634|35
1597803600000|2020-08-19 02:20:00|6644|6634|6646.3|6636.3|6646.5|6636.5|6643.5|6633.5|29
1597803900000|2020-08-19 02:25:00|6646.5|6636.5|6641.3|6631.3|6646.5|6636.5|6641.3|6631.3|29
1597804200000|2020-08-19 02:30:00|6641|6631|6640.3|6630.3|6644.1|6634.1|6632.1|6622.1|127
1597804500000|2020-08-19 02:35:00|6640.8|6630.8|6632.5|6622.5|6642|6632|6632.5|6622.5|151
1597804800000|2020-08-19 02:40:00|6633|6623|6635.8|6625.8|6637|6627|6626.8|6616.8|138
1597805100000|2020-08-19 02:45:00|6635.5|6625.5|6635.8|6625.8|6639.8|6629.8|6634.4|6624.4|139
1597805400000|2020-08-19 02:50:00|6635.5|6625.5|6637.3|6627.3|6638.5|6628.5|6633.5|6623.5|67
1597805700000|2020-08-19 02:55:00|6637|6627|6638.5|6628.5|6639.5|6629.5|6634.3|6624.3|78
1597806000000|2020-08-19 03:00:00|6638.4|6628.4|6648.3|6638.3|6649.3|6639.3|6636.6|6626.6|94
1597806300000|2020-08-19 03:05:00|6648.4|6638.4|6651.8|6641.8|6653.6|6643.6|6647.9|6637.9|95
1597806600000|2020-08-19 03:10:00|6652|6642|6646.3|6636.3|6652.8|6642.8|6646.3|6636.3|90
1597806900000|2020-08-19 03:15:00|6646.4|6636.4|6649.8|6639.8|6651.3|6641.3|6645.4|6635.4|101
1597807200000|2020-08-19 03:20:00|6650.3|6640.3|6649|6639|6652.3|6642.3|6648.5|6638.5|80
1597807500000|2020-08-19 03:25:00|6648.9|6638.9|6645|6635|6649|6639|6645|6635|61
1597807800000|2020-08-19 03:30:00|6644.9|6634.9|6650.1|6640.1|6650.1|6640.1|6644.9|6634.9|23
1597808100000|2020-08-19 03:35:00|6650.4|6640.4|6651.6|6641.6|6652|6642|6650.1|6640.1|31
1597808400000|2020-08-19 03:40:00|6651.4|6641.4|6654.5|6644.5|6655.3|6645.3|6650.8|6640.8|62
1597808700000|2020-08-19 03:45:00|6654.4|6644.4|6652.1|6642.1|6654.4|6644.4|6651.8|6641.8|31
1597809000000|2020-08-19 03:50:00|6651.9|6641.9|6649.5|6639.5|6651.9|6641.9|6648|6638|57
1597809300000|2020-08-19 03:55:00|6649.4|6639.4|6647.9|6637.9|6649.5|6639.5|6647.9|6637.9|52
1597809600000|2020-08-19 04:00:00|6648|6638|6648|6638|6649.5|6639.5|6647.8|6637.8|42
1597809900000|2020-08-19 04:05:00|6648.1|6638.1|6644|6634|6648.6|6638.6|6641.9|6631.9|36
1597810200000|2020-08-19 04:10:00|6644.1|6634.1|6642.6|6632.6|6644.1|6634.1|6641.9|6631.9|22
1597810500000|2020-08-19 04:15:00|6642.9|6632.9|6638.8|6628.8|6643.1|6633.1|6637.8|6627.8|20
1597810800000|2020-08-19 04:20:00|6638.6|6628.6|6635.5|6625.5|6638.6|6628.6|6633.9|6623.9|46
1597811100000|2020-08-19 04:25:00|6635.6|6625.6|6628.8|6618.8|6637.1|6627.1|6628.6|6618.6|43
1597811400000|2020-08-19 04:30:00|6628.6|6618.6|6626|6616|6628.6|6618.6|6625.8|6615.8|62
1597811700000|2020-08-19 04:35:00|6622.1|6612.1|6623|6613|6623.4|6613.4|6616.8|6606.8|66
1597812000000|2020-08-19 04:40:00|6624.8|6614.8|6626.3|6616.3|6627.3|6617.3|6624.5|6614.5|61
1597812300000|2020-08-19 04:45:00|6626.1|6616.1|6625.5|6615.5|6626.5|6616.5|6623|6613|33
1597812600000|2020-08-19 04:50:00|6626|6616|6627.5|6617.5|6628.3|6618.3|6626|6616|26
1597812900000|2020-08-19 04:55:00|6627.6|6617.6|6629.8|6619.8|6631.3|6621.3|6626.3|6616.3|29
1597813200000|2020-08-19 05:00:00|6629.5|6619.5|6635.8|6625.8|6637.3|6627.3|6629.5|6619.5|56
1597813500000|2020-08-19 05:05:00|6635.5|6625.5|6638.3|6628.3|6638.5|6628.5|6635.5|6625.5|49
1597813800000|2020-08-19 05:10:00|6638|6628|6641.8|6631.8|6642|6632|6637.3|6627.3|26
1597814100000|2020-08-19 05:15:00|6642.3|6632.3|6646.4|6636.4|6646.4|6636.4|6642.3|6632.3|17
1597814400000|2020-08-19 05:20:00|6646.8|6636.8|6647|6637|6649.3|6639.3|6645.5|6635.5|42
1597814700000|2020-08-19 05:25:00|6647.3|6637.3|6647.8|6637.8|6647.8|6637.8|6646.6|6636.6|17
1597815000000|2020-08-19 05:30:00|6647.5|6637.5|6642.3|6632.3|6650.3|6640.3|6640.1|6630.1|154
1597815300000|2020-08-19 05:35:00|6643.3|6633.3|6639.3|6629.3|6646.5|6636.5|6639.3|6629.3|116
1597815600000|2020-08-19 05:40:00|6639.5|6629.5|6636.5|6626.5|6641.8|6631.8|6632.9|6622.9|138
1597815900000|2020-08-19 05:45:00|6637|6627|6634|6624|6642|6632|6634|6624|137
1597816200000|2020-08-19 05:50:00|6633.9|6623.9|6640.3|6630.3|6643.3|6633.3|6632|6622|148
1597816500000|2020-08-19 05:55:00|6640.5|6630.5|6641|6631|6642.8|6632.8|6636.5|6626.5|85
1597816800000|2020-08-19 06:00:00|6640.8|6630.8|6648.3|6638.3|6648.5|6638.5|6637|6627|110
1597817100000|2020-08-19 06:05:00|6646.8|6636.8|6648|6638|6648.3|6638.3|6642.8|6632.8|93
1597817400000|2020-08-19 06:10:00|6647.1|6637.1|6645.6|6635.6|6647.1|6637.1|6639.9|6629.9|99
1597817700000|2020-08-19 06:15:00|6645.9|6635.9|6642.5|6632.5|6649.5|6639.5|6640.6|6630.6|121
1597818000000|2020-08-19 06:20:00|6642.3|6632.3|6656.4|6646.4|6656.6|6646.6|6640.5|6630.5|134
1597818300000|2020-08-19 06:25:00|6656.3|6646.3|6656.8|6646.8|6657.5|6647.5|6651.1|6641.1|156
1597818600000|2020-08-19 06:30:00|6657|6647|6653.8|6643.8|6657.4|6647.4|6643.5|6633.5|102
1597818900000|2020-08-19 06:35:00|6653.5|6643.5|6648.8|6638.8|6654.8|6644.8|6646.3|6636.3|106
1597819200000|2020-08-19 06:40:00|6648|6638|6642.5|6632.5|6651.8|6641.8|6642.5|6632.5|86
1597819500000|2020-08-19 06:45:00|6643.5|6633.5|6631.8|6621.8|6644.9|6634.9|6631.5|6621.5|153
1597819800000|2020-08-19 06:50:00|6630.5|6620.5|6640.5|6630.5|6642.5|6632.5|6630.1|6620.1|202
1597820100000|2020-08-19 06:55:00|6639.4|6629.4|6646.4|6636.4|6651.9|6641.9|6639.1|6629.1|179
1597820400000|2020-08-19 07:00:00|6646.1|6636.1|6634.8|6624.8|6646.1|6636.1|6630.5|6620.5|240
1597820700000|2020-08-19 07:05:00|6634|6624|6634.1|6624.1|6636.5|6626.5|6630.3|6620.3|152
1597821000000|2020-08-19 07:10:00|6633.9|6623.9|6648.3|6638.3|6655.1|6645.1|6633.8|6623.8|183
1597821300000|2020-08-19 07:15:00|6648.4|6638.4|6617.8|6607.8|6648.5|6638.5|6617|6607|211
1597821600000|2020-08-19 07:20:00|6617.5|6607.5|6621.4|6611.4|6625.4|6615.4|6613.5|6603.5|226
1597821900000|2020-08-19 07:25:00|6621.1|6611.1|6629.4|6619.4|6629.4|6619.4|6617.1|6607.1|149
1597822200000|2020-08-19 07:30:00|6629.6|6619.6|6630.6|6620.6|6643.3|6633.3|6627.8|6617.8|263
1597822500000|2020-08-19 07:35:00|6630.8|6620.8|6649.1|6639.1|6650.4|6640.4|6628.4|6618.4|227
1597822800000|2020-08-19 07:40:00|6649.3|6639.3|6642.4|6632.4|6650.8|6640.8|6637|6627|166
1597823100000|2020-08-19 07:45:00|6642.6|6632.6|6640.9|6630.9|6647.3|6637.3|6640.4|6630.4|129
1597823400000|2020-08-19 07:50:00|6641.1|6631.1|6645.4|6635.4|6649.4|6639.4|6639.5|6629.5|125
1597823700000|2020-08-19 07:55:00|6645.6|6635.6|6647.8|6637.8|6650.5|6640.5|6643.1|6633.1|135
1597824000000|2020-08-19 08:00:00|6647.9|6637.9|6645.9|6635.9|6653.8|6643.8|6645.9|6635.9|171
1597824300000|2020-08-19 08:05:00|6645.8|6635.8|6651.5|6641.5|6652|6642|6642.8|6632.8|172
1597824600000|2020-08-19 08:10:00|6652|6642|6651.3|6641.3|6653.5|6643.5|6649.1|6639.1|134
1597824900000|2020-08-19 08:15:00|6650.8|6640.8|6648.8|6638.8|6651.5|6641.5|6646.4|6636.4|109
1597825200000|2020-08-19 08:20:00|6649|6639|6651|6641|6651.8|6641.8|6645.8|6635.8|101
1597825500000|2020-08-19 08:25:00|6651.4|6641.4|6652.4|6642.4|6654.3|6644.3|6651.1|6641.1|151
1597825800000|2020-08-19 08:30:00|6652.1|6642.1|6662.4|6652.4|6663.3|6653.3|6652.1|6642.1|211
1597826100000|2020-08-19 08:35:00|6663|6653|6660.4|6650.4|6664|6654|6660.3|6650.3|105
1597826400000|2020-08-19 08:40:00|6660.6|6650.6|6661.3|6651.3|6664.8|6654.8|6660.6|6650.6|90
1597826700000|2020-08-19 08:45:00|6661.5|6651.5|6658.3|6648.3|6663.5|6653.5|6656.8|6646.8|148
1597827000000|2020-08-19 08:50:00|6658.1|6648.1|6662.3|6652.3|6663.3|6653.3|6656.8|6646.8|103
1597827300000|2020-08-19 08:55:00|6662.5|6652.5|6652.4|6642.4|6664|6654|6652.1|6642.1|130
1597827600000|2020-08-19 09:00:00|6652.1|6642.1|6656.5|6646.5|6657|6647|6651.5|6641.5|110
1597827900000|2020-08-19 09:05:00|6655.8|6645.8|6662.9|6652.9|6663.3|6653.3|6655.8|6645.8|82
1597828200000|2020-08-19 09:10:00|6662.8|6652.8|6664.8|6654.8|6664.8|6654.8|6659.3|6649.3|84
1597828500000|2020-08-19 09:15:00|6664.3|6654.3|6666.8|6656.8|6668|6658|6662.1|6652.1|86
1597828800000|2020-08-19 09:20:00|6666.5|6656.5|6670.6|6660.6|6673.5|6663.5|6665.8|6655.8|171
1597829100000|2020-08-19 09:25:00|6670.8|6660.8|6672|6662|6672|6662|6668.5|6658.5|83
1597829400000|2020-08-19 09:30:00|6671.8|6661.8|6666.3|6656.3|6673.8|6663.8|6665.2|6655.2|95
1597829700000|2020-08-19 09:35:00|6666.4|6656.4|6671.8|6661.8|6672|6662|6666|6656|93
1597830000000|2020-08-19 09:40:00|6672|6662|6673.8|6663.8|6676.8|6666.8|6670.8|6660.8|80
1597830300000|2020-08-19 09:45:00|6673.6|6663.6|6665.6|6655.6|6673.8|6663.8|6665.6|6655.6|137
1597830600000|2020-08-19 09:50:00|6665.3|6655.3|6657.8|6647.8|6667.6|6657.6|6656.9|6646.9|154
1597830900000|2020-08-19 09:55:00|6659|6649|6655.1|6645.1|6659.7|6649.7|6653.6|6643.6|79
1597831200000|2020-08-19 10:00:00|6655.3|6645.3|6660.8|6650.8|6660.8|6650.8|6655.3|6645.3|111
1597831500000|2020-08-19 10:05:00|6661.8|6651.8|6661.5|6651.5|6663.5|6653.5|6658|6648|77
1597831800000|2020-08-19 10:10:00|6661.4|6651.4|6662.8|6652.8|6664.8|6654.8|6661.4|6651.4|93
1597832100000|2020-08-19 10:15:00|6661.8|6651.8|6659.6|6649.6|6663.8|6653.8|6659.1|6649.1|72
1597832400000|2020-08-19 10:20:00|6659.4|6649.4|6663.8|6653.8|6664|6654|6658.4|6648.4|62
1597832700000|2020-08-19 10:25:00|6663.6|6653.6|6664.5|6654.5|6665.5|6655.5|6663.1|6653.1|52
1597833000000|2020-08-19 10:30:00|6664.6|6654.6|6662.4|6652.4|6666.3|6656.3|6662.3|6652.3|59
1597833300000|2020-08-19 10:35:00|6662.6|6652.6|6662.5|6652.5|6666.9|6656.9|6661.4|6651.4|60
1597833600000|2020-08-19 10:40:00|6662.8|6652.8|6663.8|6653.8|6663.8|6653.8|6662.3|6652.3|48
1597833900000|2020-08-19 10:45:00|6663.6|6653.6|6661.4|6651.4|6663.6|6653.6|6660.5|6650.5|70
1597834200000|2020-08-19 10:50:00|6661.3|6651.3|6664.4|6654.4|6666.5|6656.5|6660.6|6650.6|67
1597834500000|2020-08-19 10:55:00|6664.6|6654.6|6661.3|6651.3|6668|6658|6661|6651|93
1597834800000|2020-08-19 11:00:00|6661.1|6651.1|6662.8|6652.8|6663.4|6653.4|6660.8|6650.8|72
1597835100000|2020-08-19 11:05:00|6662.9|6652.9|6662.8|6652.8|6664.3|6654.3|6661.8|6651.8|68
1597835400000|2020-08-19 11:10:00|6662.6|6652.6|6660.8|6650.8|6662.8|6652.8|6660.4|6650.4|90
1597835700000|2020-08-19 11:15:00|6660.5|6650.5|6661|6651|6664.5|6654.5|6660.5|6650.5|89
1597836000000|2020-08-19 11:20:00|6661.3|6651.3|6660.8|6650.8|6661.8|6651.8|6658.5|6648.5|92
1597836300000|2020-08-19 11:25:00|6660.6|6650.6|6648.5|6638.5|6660.6|6650.6|6647|6637|118
1597836600000|2020-08-19 11:30:00|6647|6637|6656.5|6646.5|6657.8|6647.8|6647|6637|144
1597836900000|2020-08-19 11:35:00|6656.3|6646.3|6655.3|6645.3|6657.6|6647.6|6652.4|6642.4|88
1597837200000|2020-08-19 11:40:00|6655.5|6645.5|6658.4|6648.4|6659.5|6649.5|6655|6645|101
1597837500000|2020-08-19 11:45:00|6658.6|6648.6|6654.6|6644.6|6659.5|6649.5|6650.5|6640.5|124
1597837800000|2020-08-19 11:50:00|6654.8|6644.8|6659.5|6649.5|6659.8|6649.8|6654.4|6644.4|66
1597838100000|2020-08-19 11:55:00|6659.8|6649.8|6659.3|6649.3|6661.3|6651.3|6657.3|6647.3|86
1597838400000|2020-08-19 12:00:00|6659.5|6649.5|6676.8|6666.8|6679|6669|6659|6649|187
1597838700000|2020-08-19 12:05:00|6676.6|6666.6|6664.9|6654.9|6676.8|6666.8|6664.5|6654.5|131
1597839000000|2020-08-19 12:10:00|6665.1|6655.1|6682.3|6672.3|6683.5|6673.5|6659.3|6649.3|248
1597839300000|2020-08-19 12:15:00|6682.1|6672.1|6688|6678|6689.8|6679.8|6679.8|6669.8|212
1597839600000|2020-08-19 12:20:00|6687.9|6677.9|6681.6|6671.6|6689.8|6679.8|6680.5|6670.5|310
1597839900000|2020-08-19 12:25:00|6681.8|6671.8|6687|6677|6688|6678|6681.6|6671.6|201
1597840200000|2020-08-19 12:30:00|6687.1|6677.1|6689.5|6679.5|6691.4|6681.4|6686.4|6676.4|188
1597840500000|2020-08-19 12:35:00|6689.9|6679.9|6689|6679|6692.3|6682.3|6688.4|6678.4|158
1597840800000|2020-08-19 12:40:00|6689.3|6679.3|6687.3|6677.3|6689.8|6679.8|6685|6675|113
1597841100000|2020-08-19 12:45:00|6686.8|6676.8|6692|6682|6692.3|6682.3|6686|6676|124
1597841400000|2020-08-19 12:50:00|6692.1|6682.1|6690.5|6680.5|6692.8|6682.8|6689.5|6679.5|161
1597841700000|2020-08-19 12:55:00|6690.8|6680.8|6692|6682|6694.8|6684.8|6688.8|6678.8|134
1597842000000|2020-08-19 13:00:00|6691.6|6681.6|6695.8|6685.8|6704.8|6694.8|6691.3|6681.3|478
1597842300000|2020-08-19 13:05:00|6695.9|6685.9|6700.6|6690.6|6706.5|6696.5|6695.9|6685.9|318
1597842600000|2020-08-19 13:10:00|6700.8|6690.8|6692.6|6682.6|6702.8|6692.8|6690.8|6680.8|304
1597842900000|2020-08-19 13:15:00|6692.4|6682.4|6689|6679|6700.5|6690.5|6687.8|6677.8|324
1597843200000|2020-08-19 13:20:00|6688.3|6678.3|6685.9|6675.9|6691.4|6681.4|6681.3|6671.3|348
1597843500000|2020-08-19 13:25:00|6686|6676|6689|6679|6690.4|6680.4|6683.4|6673.4|242
1597843800000|2020-08-19 13:30:00|6688.9|6678.9|6696.6|6686.6|6699.9|6689.9|6684.3|6674.3|341
1597844100000|2020-08-19 13:35:00|6696.8|6686.8|6701.6|6691.6|6706.5|6696.5|6696.6|6686.6|366
1597844400000|2020-08-19 13:40:00|6701.8|6691.8|6675.5|6665.5|6701.8|6691.8|6673.9|6663.9|347
1597844700000|2020-08-19 13:45:00|6675.8|6665.8|6683.4|6673.4|6684.8|6674.8|6673.4|6663.4|330
1597845000000|2020-08-19 13:50:00|6683.6|6673.6|6680.8|6670.8|6687.9|6677.9|6680.5|6670.5|283
1597845300000|2020-08-19 13:55:00|6680.6|6670.6|6680.6|6670.6|6683.8|6673.8|6672.1|6662.1|297
1597845600000|2020-08-19 14:00:00|6680.4|6670.4|6691.9|6681.9|6692.4|6682.4|6679.1|6669.1|260
1597845900000|2020-08-19 14:05:00|6692.1|6682.1|6700.8|6690.8|6701|6691|6687.3|6677.3|316
1597846200000|2020-08-19 14:10:00|6700.3|6690.3|6699.6|6689.6|6703.8|6693.8|6699.4|6689.4|251
1597846500000|2020-08-19 14:15:00|6699.9|6689.9|6704.5|6694.5|6704.8|6694.8|6696.5|6686.5|192
1597846800000|2020-08-19 14:20:00|6705.3|6695.3|6709.8|6699.8|6711.3|6701.3|6703.9|6693.9|165
1597847100000|2020-08-19 14:25:00|6710|6700|6701.4|6691.4|6710.8|6700.8|6697.8|6687.8|204
1597847400000|2020-08-19 14:30:00|6701.1|6691.1|6710.4|6700.4|6711.9|6701.9|6701.1|6691.1|193
1597847700000|2020-08-19 14:35:00|6710.6|6700.6|6691.4|6681.4|6711.5|6701.5|6689.8|6679.8|252
1597848000000|2020-08-19 14:40:00|6691.6|6681.6|6683.3|6673.3|6698|6688|6682.9|6672.9|285
1597848300000|2020-08-19 14:45:00|6683.9|6673.9|6683.3|6673.3|6686.8|6676.8|6675.8|6665.8|346
1597848600000|2020-08-19 14:50:00|6682.6|6672.6|6681.1|6671.1|6688.3|6678.3|6679.1|6669.1|282
1597848900000|2020-08-19 14:55:00|6681.4|6671.4|6674.9|6664.9|6681.6|6671.6|6672.6|6662.6|295
1597849200000|2020-08-19 15:00:00|6674.8|6664.8|6674.8|6664.8|6682.6|6672.6|6671|6661|290
1597849500000|2020-08-19 15:05:00|6674.9|6664.9|6675.4|6665.4|6678.6|6668.6|6670.5|6660.5|254
1597849800000|2020-08-19 15:10:00|6676.4|6666.4|6678.6|6668.6|6683.3|6673.3|6675.1|6665.1|196
1597850100000|2020-08-19 15:15:00|6679.1|6669.1|6682.6|6672.6|6682.8|6672.8|6677.8|6667.8|180
1597850400000|2020-08-19 15:20:00|6682.4|6672.4|6686.3|6676.3|6686.6|6676.6|6679.5|6669.5|155
1597850700000|2020-08-19 15:25:00|6686|6676|6688.8|6678.8|6689.3|6679.3|6681.6|6671.6|167
1597851000000|2020-08-19 15:30:00|6688.6|6678.6|6700|6690|6700.3|6690.3|6688.4|6678.4|227
1597851300000|2020-08-19 15:35:00|6699.8|6689.8|6697.8|6687.8|6704.5|6694.5|6697.4|6687.4|178
1597851600000|2020-08-19 15:40:00|6697.9|6687.9|6694.1|6684.1|6698|6688|6686.6|6676.6|138
1597851900000|2020-08-19 15:45:00|6694|6684|6687.1|6677.1|6694.1|6684.1|6686.1|6676.1|170
1597852200000|2020-08-19 15:50:00|6687.3|6677.3|6686.1|6676.1|6690.5|6680.5|6681|6671|203
1597852500000|2020-08-19 15:55:00|6686.4|6676.4|6684.9|6674.9|6687.1|6677.1|6680.9|6670.9|197
1597852800000|2020-08-19 16:00:00|6685.1|6675.1|6688.9|6678.9|6690.6|6680.6|6682.6|6672.6|150
1597853100000|2020-08-19 16:05:00|6689.1|6679.1|6691.9|6681.9|6692.6|6682.6|6688.6|6678.6|137
1597853400000|2020-08-19 16:10:00|6692.1|6682.1|6688.6|6678.6|6697.8|6687.8|6688.6|6678.6|158
1597853700000|2020-08-19 16:15:00|6688.3|6678.3|6684.9|6674.9|6689|6679|6684.1|6674.1|181
1597854000000|2020-08-19 16:20:00|6683.3|6673.3|6686.4|6676.4|6686.4|6676.4|6679.8|6669.8|125
1597854300000|2020-08-19 16:25:00|6686.1|6676.1|6689.3|6679.3|6690.5|6680.5|6686.1|6676.1|80
1597854600000|2020-08-19 16:30:00|6688.9|6678.9|6690.8|6680.8|6692.3|6682.3|6687|6677|96
1597854900000|2020-08-19 16:35:00|6691|6681|6690|6680|6691.9|6681.9|6689.1|6679.1|76
1597855200000|2020-08-19 16:40:00|6689.6|6679.6|6692.8|6682.8|6696.3|6686.3|6688.8|6678.8|114
1597855500000|2020-08-19 16:45:00|6692.3|6682.3|6693.3|6683.3|6696.4|6686.4|6692.1|6682.1|203
1597855800000|2020-08-19 16:50:00|6693|6683|6694.3|6684.3|6695.8|6685.8|6692.6|6682.6|141
1597856100000|2020-08-19 16:55:00|6694.1|6684.1|6699.8|6689.8|6700.8|6690.8|6694|6684|116
1597881600000|2020-08-20 00:00:00|6639|6629|6636.8|6626.8|6639.8|6629.8|6634.5|6624.5|70
1597881900000|2020-08-20 00:05:00|6635.9|6625.9|6638.8|6628.8|6639.8|6629.8|6635.1|6625.1|52
1597882200000|2020-08-20 00:10:00|6638|6628|6635.5|6625.5|6638|6628|6632.3|6622.3|59
1597882500000|2020-08-20 00:15:00|6635.9|6625.9|6639|6629|6639.6|6629.6|6635.8|6625.8|53
1597882800000|2020-08-20 00:20:00|6639.4|6629.4|6644.3|6634.3|6646.3|6636.3|6639.4|6629.4|58
1597883100000|2020-08-20 00:25:00|6644.5|6634.5|6647|6637|6649.8|6639.8|6644.5|6634.5|39
1597883400000|2020-08-20 00:30:00|6646.5|6636.5|6648.8|6638.8|6649.3|6639.3|6645.8|6635.8|36
1597883700000|2020-08-20 00:35:00|6648.3|6638.3|6649.5|6639.5|6652|6642|6647.5|6637.5|80
1597884000000|2020-08-20 00:40:00|6649.3|6639.3|6648.3|6638.3|6650.3|6640.3|6647.5|6637.5|74
1597884300000|2020-08-20 00:45:00|6647.5|6637.5|6652|6642|6652.5|6642.5|6646.8|6636.8|59
1597884600000|2020-08-20 00:50:00|6652.8|6642.8|6650.5|6640.5|6653.8|6643.8|6650.5|6640.5|54
1597884900000|2020-08-20 00:55:00|6650.8|6640.8|6653|6643|6653.4|6643.4|6650.3|6640.3|59
1597885200000|2020-08-20 01:00:00|6653.3|6643.3|6631|6621|6656.5|6646.5|6630.5|6620.5|347
1597885500000|2020-08-20 01:05:00|6630.9|6620.9|6644.5|6634.5|6644.8|6634.8|6630.3|6620.3|285
1597885800000|2020-08-20 01:10:00|6644.3|6634.3|6645.9|6635.9|6647.5|6637.5|6640.6|6630.6|230
1597886100000|2020-08-20 01:15:00|6645.5|6635.5|6633.8|6623.8|6645.9|6635.9|6632.9|6622.9|192
1597886400000|2020-08-20 01:20:00|6632.3|6622.3|6603.8|6593.8|6633.3|6623.3|6603|6593|391
1597886700000|2020-08-20 01:25:00|6603.5|6593.5|6613.3|6603.3|6613.3|6603.3|6600|6590|263
1597887000000|2020-08-20 01:30:00|6613.1|6603.1|6617.8|6607.8|6618|6608|6607.5|6597.5|216
1597887300000|2020-08-20 01:35:00|6617.6|6607.6|6628.8|6618.8|6629.3|6619.3|6611.8|6601.8|249
1597887600000|2020-08-20 01:40:00|6628.5|6618.5|6626.3|6616.3|6628.9|6618.9|6623.8|6613.8|202
1597887900000|2020-08-20 01:45:00|6625.5|6615.5|6638|6628|6640|6630|6625.5|6615.5|194
1597888200000|2020-08-20 01:50:00|6638.1|6628.1|6637.3|6627.3|6644.8|6634.8|6636|6626|172
1597888500000|2020-08-20 01:55:00|6637|6627|6641.1|6631.1|6642|6632|6634.3|6624.3|106
1597888800000|2020-08-20 02:00:00|6641|6631|6634.5|6624.5|6641|6631|6633.8|6623.8|158
1597889100000|2020-08-20 02:05:00|6634.4|6624.4|6628.3|6618.3|6635|6625|6626.3|6616.3|189
1597889400000|2020-08-20 02:10:00|6627.3|6617.3|6625.1|6615.1|6630.8|6620.8|6624.5|6614.5|148
1597889700000|2020-08-20 02:15:00|6625.4|6615.4|6622.6|6612.6|6625.5|6615.5|6620|6610|107
1597890000000|2020-08-20 02:20:00|6623.4|6613.4|6623.6|6613.6|6625.9|6615.9|6621.9|6611.9|62
1597890300000|2020-08-20 02:25:00|6623.5|6613.5|6622.6|6612.6|6623.5|6613.5|6620.8|6610.8|47
1597890600000|2020-08-20 02:30:00|6622.8|6612.8|6625|6615|6630|6620|6622.8|6612.8|138
1597890900000|2020-08-20 02:35:00|6625.3|6615.3|6621|6611|6625.5|6615.5|6619.9|6609.9|98
1597891200000|2020-08-20 02:40:00|6620.8|6610.8|6619.5|6609.5|6623.8|6613.8|6615.8|6605.8|124
1597891500000|2020-08-20 02:45:00|6619|6609|6621.4|6611.4|6622.3|6612.3|6612.3|6602.3|135
1597891800000|2020-08-20 02:50:00|6621.1|6611.1|6626.3|6616.3|6627.3|6617.3|6618|6608|113
1597892100000|2020-08-20 02:55:00|6626|6616|6635.3|6625.3|6635.3|6625.3|6626|6616|138
1597892400000|2020-08-20 03:00:00|6635.6|6625.6|6634.3|6624.3|6637|6627|6632.5|6622.5|133
1597892700000|2020-08-20 03:05:00|6634.8|6624.8|6631|6621|6636.6|6626.6|6631|6621|85
1597893000000|2020-08-20 03:10:00|6632|6622|6626.6|6616.6|6632|6622|6626.5|6616.5|106
1597893300000|2020-08-20 03:15:00|6626.9|6616.9|6627.8|6617.8|6631.1|6621.1|6625.5|6615.5|68
1597893600000|2020-08-20 03:20:00|6627.6|6617.6|6628.8|6618.8|6628.8|6618.8|6623.8|6613.8|134
1597893900000|2020-08-20 03:25:00|6628.6|6618.6|6630.6|6620.6|6632.3|6622.3|6627.6|6617.6|134
1597894200000|2020-08-20 03:30:00|6630|6620|6625.8|6615.8|6630.1|6620.1|6625.6|6615.6|64
1597894500000|2020-08-20 03:35:00|6625.5|6615.5|6625.8|6615.8|6627|6617|6625.3|6615.3|45
1597894800000|2020-08-20 03:40:00|6625.3|6615.3|6622.1|6612.1|6625.5|6615.5|6620.8|6610.8|46
1597895100000|2020-08-20 03:45:00|6622.3|6612.3|6622.6|6612.6|6623|6613|6621|6611|29
1597895400000|2020-08-20 03:50:00|6622.9|6612.9|6622.6|6612.6|6623.6|6613.6|6619.5|6609.5|31
1597895700000|2020-08-20 03:55:00|6622.9|6612.9|6625.6|6615.6|6627.5|6617.5|6622.6|6612.6|53
1597896000000|2020-08-20 04:00:00|6625.5|6615.5|6626.6|6616.6|6627.5|6617.5|6623.5|6613.5|39
1597896300000|2020-08-20 04:05:00|6626.9|6616.9|6628.1|6618.1|6628.5|6618.5|6626.5|6616.5|37
1597896600000|2020-08-20 04:10:00|6628.5|6618.5|6631.6|6621.6|6632.6|6622.6|6628.5|6618.5|82
1597896900000|2020-08-20 04:15:00|6631.5|6621.5|6629.3|6619.3|6632.5|6622.5|6629|6619|23
1597897200000|2020-08-20 04:20:00|6628.5|6618.5|6622.4|6612.4|6628.8|6618.8|6621.1|6611.1|49
1597897500000|2020-08-20 04:25:00|6622.1|6612.1|6625.1|6615.1|6626|6616|6622.1|6612.1|33
1597897800000|2020-08-20 04:30:00|6625.4|6615.4|6621.9|6611.9|6625.5|6615.5|6620.6|6610.6|47
1597898100000|2020-08-20 04:35:00|6621.8|6611.8|6620.4|6610.4|6621.8|6611.8|6619.9|6609.9|34
1597898400000|2020-08-20 04:40:00|6620.6|6610.6|6620.9|6610.9|6622.4|6612.4|6620.6|6610.6|40
1597898700000|2020-08-20 04:45:00|6621|6611|6621.1|6611.1|6623.1|6613.1|6621|6611|33
1597899000000|2020-08-20 04:50:00|6621.4|6611.4|6614.5|6604.5|6621.6|6611.6|6614|6604|35
1597899300000|2020-08-20 04:55:00|6614|6604|6613.8|6603.8|6616.6|6606.6|6612.6|6602.6|56
1597899600000|2020-08-20 05:00:00|6614.5|6604.5|6616.5|6606.5|6617.1|6607.1|6614.1|6604.1|57
1597899900000|2020-08-20 05:05:00|6617|6607|6623|6613|6623|6613|6617|6607|62
1597900200000|2020-08-20 05:10:00|6625|6615|6624.9|6614.9|6627.6|6617.6|6623.9|6613.9|48
1597900500000|2020-08-20 05:15:00|6624.8|6614.8|6622.4|6612.4|6624.8|6614.8|6622.1|6612.1|34
1597900800000|2020-08-20 05:20:00|6622.3|6612.3|6616.6|6606.6|6623.6|6613.6|6616.6|6606.6|73
1597901100000|2020-08-20 05:25:00|6617.1|6607.1|6614.9|6604.9|6618.3|6608.3|6612.3|6602.3|98
1597901400000|2020-08-20 05:30:00|6615.1|6605.1|6610.8|6600.8|6620.5|6610.5|6610.3|6600.3|153
1597901700000|2020-08-20 05:35:00|6611|6601|6613.3|6603.3|6615.3|6605.3|6606.3|6596.3|190
1597902000000|2020-08-20 05:40:00|6613|6603|6614.3|6604.3|6616|6606|6607.8|6597.8|167
1597902300000|2020-08-20 05:45:00|6614|6604|6622.5|6612.5|6625.6|6615.6|6614|6604|112
1597902600000|2020-08-20 05:50:00|6622.4|6612.4|6623.5|6613.5|6623.8|6613.8|6619.3|6609.3|118
1597902900000|2020-08-20 05:55:00|6623.6|6613.6|6613.5|6603.5|6624.5|6614.5|6613.5|6603.5|150
1597903200000|2020-08-20 06:00:00|6613.8|6603.8|6619.6|6609.6|6622.3|6612.3|6612.3|6602.3|165
1597903500000|2020-08-20 06:05:00|6620|6610|6627.3|6617.3|6627.3|6617.3|6616.8|6606.8|129
1597903800000|2020-08-20 06:10:00|6627|6617|6631.4|6621.4|6633.3|6623.3|6625.8|6615.8|164
1597904100000|2020-08-20 06:15:00|6631.6|6621.6|6630.3|6620.3|6633|6623|6628.5|6618.5|94
1597904400000|2020-08-20 06:20:00|6630|6620|6633.8|6623.8|6636|6626|6627.5|6617.5|141
1597904700000|2020-08-20 06:25:00|6634.3|6624.3|6630.7|6620.7|6638.6|6628.6|6629.5|6619.5|120
1597905000000|2020-08-20 06:30:00|6629.8|6619.8|6614.8|6604.8|6630.7|6620.7|6613|6603|226
1597905300000|2020-08-20 06:35:00|6613.8|6603.8|6611.5|6601.5|6620.8|6610.8|6611.3|6601.3|222
1597905600000|2020-08-20 06:40:00|6611.4|6601.4|6606.1|6596.1|6612.4|6602.4|6605.8|6595.8|194
1597905900000|2020-08-20 06:45:00|6606.3|6596.3|6594|6584|6606.5|6596.5|6588.9|6578.9|234
1597906200000|2020-08-20 06:50:00|6594.1|6584.1|6613.6|6603.6|6614.3|6604.3|6594.1|6584.1|258
1597906500000|2020-08-20 06:55:00|6614.1|6604.1|6610.8|6600.8|6616.5|6606.5|6609.1|6599.1|249
1597906800000|2020-08-20 07:00:00|6611.1|6601.1|6599.6|6589.6|6614.1|6604.1|6595.4|6585.4|266
1597907100000|2020-08-20 07:05:00|6599.4|6589.4|6606.3|6596.3|6610.4|6600.4|6598.1|6588.1|358
1597907400000|2020-08-20 07:10:00|6606.4|6596.4|6605.3|6595.3|6609.6|6599.6|6603.8|6593.8|284
1597907700000|2020-08-20 07:15:00|6604.8|6594.8|6607.8|6597.8|6609|6599|6601.5|6591.5|263
1597908000000|2020-08-20 07:20:00|6608.6|6598.6|6610.3|6600.3|6613.4|6603.4|6605.9|6595.9|334
1597908300000|2020-08-20 07:25:00|6610.1|6600.1|6614.5|6604.5|6614.5|6604.5|6609.3|6599.3|200
1597908600000|2020-08-20 07:30:00|6614.6|6604.6|6624.5|6614.5|6624.5|6614.5|6612.5|6602.5|175
1597908900000|2020-08-20 07:35:00|6623.8|6613.8|6618.8|6608.8|6624.8|6614.8|6616|6606|162
1597909200000|2020-08-20 07:40:00|6618.9|6608.9|6620.9|6610.9|6622.3|6612.3|6616.5|6606.5|162
1597909500000|2020-08-20 07:45:00|6622.7|6612.7|6608.3|6598.3|6622.7|6612.7|6607.8|6597.8|191
1597909800000|2020-08-20 07:50:00|6608.4|6598.4|6608.8|6598.8|6611|6601|6606.6|6596.6|151
1597910100000|2020-08-20 07:55:00|6609.1|6599.1|6609.1|6599.1|6615.9|6605.9|6609.1|6599.1|133
1597910400000|2020-08-20 08:00:00|6608.9|6598.9|6597.3|6587.3|6612.6|6602.6|6596.1|6586.1|164
1597910700000|2020-08-20 08:05:00|6597.5|6587.5|6592.4|6582.4|6600.1|6590.1|6591.8|6581.8|168
1597911000000|2020-08-20 08:10:00|6592.1|6582.1|6582.3|6572.3|6593|6583|6580.3|6570.3|217
1597911300000|2020-08-20 08:15:00|6582.1|6572.1|6578|6568|6583.3|6573.3|6576.3|6566.3|207
1597911600000|2020-08-20 08:20:00|6577.3|6567.3|6573.3|6563.3|6578.4|6568.4|6567.3|6557.3|291
1597911900000|2020-08-20 08:25:00|6572.8|6562.8|6572.3|6562.3|6576.3|6566.3|6568|6558|181
1597912200000|2020-08-20 08:30:00|6572.6|6562.6|6568.8|6558.8|6574.3|6564.3|6566.5|6556.5|240
1597912500000|2020-08-20 08:35:00|6568.3|6558.3|6581.3|6571.3|6582|6572|6565.5|6555.5|222
1597912800000|2020-08-20 08:40:00|6580.8|6570.8|6586.1|6576.1|6587.8|6577.8|6580.8|6570.8|124
1597913100000|2020-08-20 08:45:00|6586.4|6576.4|6582.6|6572.6|6586.4|6576.4|6580.5|6570.5|125
1597913400000|2020-08-20 08:50:00|6582.4|6572.4|6586.3|6576.3|6587.5|6577.5|6579.6|6569.6|133
1597913700000|2020-08-20 08:55:00|6585.9|6575.9|6591.9|6581.9|6594.3|6584.3|6581.9|6571.9|177
1597914000000|2020-08-20 09:00:00|6591.6|6581.6|6589.6|6579.6|6593.5|6583.5|6588.3|6578.3|81
1597914300000|2020-08-20 09:05:00|6590.1|6580.1|6594.6|6584.6|6595|6585|6587.4|6577.4|82
1597914600000|2020-08-20 09:10:00|6594.4|6584.4|6592.3|6582.3|6596|6586|6591.2|6581.2|86
1597914900000|2020-08-20 09:15:00|6592.5|6582.5|6584.8|6574.8|6593.3|6583.3|6582.8|6572.8|119
1597915200000|2020-08-20 09:20:00|6584.5|6574.5|6583.8|6573.8|6586.8|6576.8|6583.3|6573.3|91
1597915500000|2020-08-20 09:25:00|6583.9|6573.9|6581.3|6571.3|6584|6574|6577.8|6567.8|113
1597915800000|2020-08-20 09:30:00|6581|6571|6579|6569|6581.8|6571.8|6577|6567|181
1597916100000|2020-08-20 09:35:00|6579.3|6569.3|6577.6|6567.6|6579.8|6569.8|6573.6|6563.6|174
1597916400000|2020-08-20 09:40:00|6577.4|6567.4|6581.5|6571.5|6581.6|6571.6|6574.1|6564.1|131
1597916700000|2020-08-20 09:45:00|6581|6571|6584.5|6574.5|6585.8|6575.8|6577.5|6567.5|139
1597917000000|2020-08-20 09:50:00|6584|6574|6581.8|6571.8|6586|6576|6581|6571|124
1597917300000|2020-08-20 09:55:00|6581.9|6571.9|6578.8|6568.8|6582.8|6572.8|6577.3|6567.3|103
1597917600000|2020-08-20 10:00:00|6578.9|6568.9|6582.3|6572.3|6584|6574|6578.8|6568.8|108
1597917900000|2020-08-20 10:05:00|6582.5|6572.5|6583.6|6573.6|6584.8|6574.8|6580.3|6570.3|85
1597918200000|2020-08-20 10:10:00|6583.8|6573.8|6583.8|6573.8|6585|6575|6580.6|6570.6|81
1597918500000|2020-08-20 10:15:00|6583.3|6573.3|6583.6|6573.6|6585.6|6575.6|6580.9|6570.9|151
1597918800000|2020-08-20 10:20:00|6583.4|6573.4|6589|6579|6589.5|6579.5|6583.3|6573.3|135
1597919100000|2020-08-20 10:25:00|6588.9|6578.9|6588.1|6578.1|6589.5|6579.5|6587|6577|134
1597919400000|2020-08-20 10:30:00|6588.3|6578.3|6589.3|6579.3|6591|6581|6587|6577|90
1597919700000|2020-08-20 10:35:00|6589.4|6579.4|6589|6579|6591.3|6581.3|6587.6|6577.6|93
1597920000000|2020-08-20 10:40:00|6589.5|6579.5|6587.3|6577.3|6592.5|6582.5|6587|6577|86
1597920300000|2020-08-20 10:45:00|6587|6577|6589.8|6579.8|6591.3|6581.3|6585.8|6575.8|70
1597920600000|2020-08-20 10:50:00|6589.6|6579.6|6598.8|6588.8|6598.8|6588.8|6589.4|6579.4|101
1597920900000|2020-08-20 10:55:00|6599|6589|6592.3|6582.3|6599|6589|6591.5|6581.5|105
1597921200000|2020-08-20 11:00:00|6591.9|6581.9|6590.8|6580.8|6594.5|6584.5|6589|6579|112
1597921500000|2020-08-20 11:05:00|6590.5|6580.5|6590.4|6580.4|6593.3|6583.3|6588.3|6578.3|87
1597921800000|2020-08-20 11:10:00|6590.6|6580.6|6596|6586|6597.5|6587.5|6590.6|6580.6|91
1597922100000|2020-08-20 11:15:00|6596.8|6586.8|6586.3|6576.3|6597.3|6587.3|6585.5|6575.5|120
1597922400000|2020-08-20 11:20:00|6586.1|6576.1|6587.9|6577.9|6589.8|6579.8|6584.3|6574.3|139
1597922700000|2020-08-20 11:25:00|6588|6578|6589.3|6579.3|6589.5|6579.5|6585.8|6575.8|83
1597923000000|2020-08-20 11:30:00|6589.5|6579.5|6588.5|6578.5|6592.3|6582.3|6587.1|6577.1|197
1597923300000|2020-08-20 11:35:00|6590|6580|6601.3|6591.3|6601.8|6591.8|6588.7|6578.7|224
1597923600000|2020-08-20 11:40:00|6601.5|6591.5|6603|6593|6603.5|6593.5|6598|6588|149
1597923900000|2020-08-20 11:45:00|6603.5|6593.5|6602|6592|6604.5|6594.5|6602|6592|149
1597924200000|2020-08-20 11:50:00|6601.5|6591.5|6599.1|6589.1|6603|6593|6596.8|6586.8|126
1597924500000|2020-08-20 11:55:00|6599.3|6589.3|6603.5|6593.5|6604.5|6594.5|6598.8|6588.8|185
1597924800000|2020-08-20 12:00:00|6603.1|6593.1|6604.3|6594.3|6606.3|6596.3|6601.1|6591.1|235
1597925100000|2020-08-20 12:05:00|6604.5|6594.5|6606.8|6596.8|6608|6598|6603.5|6593.5|239
1597925400000|2020-08-20 12:10:00|6606.9|6596.9|6616.5|6606.5|6617.8|6607.8|6606.1|6596.1|242
1597925700000|2020-08-20 12:15:00|6615.8|6605.8|6620.1|6610.1|6622.1|6612.1|6615.8|6605.8|258
1597926000000|2020-08-20 12:20:00|6620|6610|6612.8|6602.8|6620.5|6610.5|6610.1|6600.1|299
1597926300000|2020-08-20 12:25:00|6612.9|6602.9|6611.9|6601.9|6615.4|6605.4|6611|6601|204
1597926600000|2020-08-20 12:30:00|6611.6|6601.6|6616.1|6606.1|6621.8|6611.8|6611.4|6601.4|242
1597926900000|2020-08-20 12:35:00|6616.3|6606.3|6627.4|6617.4|6628|6618|6614.8|6604.8|198
1597927200000|2020-08-20 12:40:00|6627.3|6617.3|6627.8|6617.8|6627.8|6617.8|6622.8|6612.8|165
1597927500000|2020-08-20 12:45:00|6627.6|6617.6|6625.3|6615.3|6628.5|6618.5|6623|6613|110
1597927800000|2020-08-20 12:50:00|6625.6|6615.6|6617.9|6607.9|6628.8|6618.8|6615.5|6605.5|188
1597928100000|2020-08-20 12:55:00|6618.1|6608.1|6619.3|6609.3|6621.4|6611.4|6614.3|6604.3|242
1597928400000|2020-08-20 13:00:00|6619.8|6609.8|6625.9|6615.9|6635.5|6625.5|6618.4|6608.4|453
1597928700000|2020-08-20 13:05:00|6626.1|6616.1|6618.3|6608.3|6635.5|6625.5|6615.5|6605.5|436
1597929000000|2020-08-20 13:10:00|6618.1|6608.1|6607.8|6597.8|6623.1|6613.1|6607.8|6597.8|351
1597929300000|2020-08-20 13:15:00|6607.3|6597.3|6608.3|6598.3|6610.8|6600.8|6600.4|6590.4|379
1597929600000|2020-08-20 13:20:00|6608|6598|6612.5|6602.5|6613.3|6603.3|6601.5|6591.5|338
1597929900000|2020-08-20 13:25:00|6611.3|6601.3|6598.1|6588.1|6615.3|6605.3|6597.9|6587.9|241
1597930200000|2020-08-20 13:30:00|6598.3|6588.3|6607.6|6597.6|6610.1|6600.1|6593.1|6583.1|374
1597930500000|2020-08-20 13:35:00|6607.8|6597.8|6606.1|6596.1|6614.5|6604.5|6606.1|6596.1|318
1597930800000|2020-08-20 13:40:00|6605.9|6595.9|6595.9|6585.9|6605.9|6595.9|6585.8|6575.8|423
1597931100000|2020-08-20 13:45:00|6595.6|6585.6|6591.3|6581.3|6598.6|6588.6|6580.4|6570.4|378
1597931400000|2020-08-20 13:50:00|6591.4|6581.4|6597.4|6587.4|6600.4|6590.4|6589.8|6579.8|355
1597931700000|2020-08-20 13:55:00|6597.8|6587.8|6593.9|6583.9|6598.6|6588.6|6592.1|6582.1|262
1597932000000|2020-08-20 14:00:00|6594.1|6584.1|6590.4|6580.4|6595.4|6585.4|6587.9|6577.9|328
1597932300000|2020-08-20 14:05:00|6590.6|6580.6|6603.8|6593.8|6604.8|6594.8|6590.3|6580.3|280
1597932600000|2020-08-20 14:10:00|6603.6|6593.6|6598.8|6588.8|6605.5|6595.5|6594.9|6584.9|237
1597932900000|2020-08-20 14:15:00|6598.6|6588.6|6609.1|6599.1|6609.1|6599.1|6597.6|6587.6|285
1597933200000|2020-08-20 14:20:00|6609.3|6599.3|6609.6|6599.6|6611.9|6601.9|6605.1|6595.1|233
1597933500000|2020-08-20 14:25:00|6609.8|6599.8|6608.6|6598.6|6614.5|6604.5|6607.1|6597.1|219
1597933800000|2020-08-20 14:30:00|6608.4|6598.4|6607.3|6597.3|6609.1|6599.1|6600.1|6590.1|162
1597934100000|2020-08-20 14:35:00|6607.9|6597.9|6600.3|6590.3|6609.1|6599.1|6600.1|6590.1|190
1597934400000|2020-08-20 14:40:00|6600.5|6590.5|6601.3|6591.3|6603.4|6593.4|6595.5|6585.5|235
1597934700000|2020-08-20 14:45:00|6601.5|6591.5|6606.3|6596.3|6608.9|6598.9|6599.3|6589.3|217
1597935000000|2020-08-20 14:50:00|6607.1|6597.1|6615.8|6605.8|6616.5|6606.5|6606.1|6596.1|253
1597935300000|2020-08-20 14:55:00|6615.6|6605.6|6605.1|6595.1|6615.9|6605.9|6602.6|6592.6|313
1597935600000|2020-08-20 15:00:00|6605.4|6595.4|6602.1|6592.1|6610.4|6600.4|6601.7|6591.7|223
1597935900000|2020-08-20 15:05:00|6602.5|6592.5|6589|6579|6603|6593|6587.8|6577.8|236
1597936200000|2020-08-20 15:10:00|6589.3|6579.3|6592.3|6582.3|6596.3|6586.3|6588.3|6578.3|225
1597936500000|2020-08-20 15:15:00|6592|6582|6598.6|6588.6|6599.8|6589.8|6590.3|6580.3|189
1597936800000|2020-08-20 15:20:00|6598.4|6588.4|6596.6|6586.6|6600.6|6590.6|6594.6|6584.6|173
1597937100000|2020-08-20 15:25:00|6596.9|6586.9|6596.4|6586.4|6598.9|6588.9|6594.6|6584.6|146
1597937400000|2020-08-20 15:30:00|6596.6|6586.6|6599.8|6589.8|6599.8|6589.8|6595.8|6585.8|151
1597937700000|2020-08-20 15:35:00|6600.5|6590.5|6601.9|6591.9|6606.7|6596.7|6599.5|6589.5|188
1597938000000|2020-08-20 15:40:00|6602|6592|6601.8|6591.8|6604.1|6594.1|6600|6590|136
1597938300000|2020-08-20 15:45:00|6602.4|6592.4|6606.8|6596.8|6609.5|6599.5|6601.8|6591.8|217
1597938600000|2020-08-20 15:50:00|6606.6|6596.6|6605.8|6595.8|6608.9|6598.9|6602.9|6592.9|121
1597938900000|2020-08-20 15:55:00|6606.4|6596.4|6609.5|6599.5|6609.6|6599.6|6606.3|6596.3|97
1597939200000|2020-08-20 16:00:00|6609.6|6599.6|6614|6604|6615.5|6605.5|6608.3|6598.3|90
1597939500000|2020-08-20 16:05:00|6614.3|6604.3|6616.8|6606.8|6617.5|6607.5|6614.3|6604.3|102
1597939800000|2020-08-20 16:10:00|6617|6607|6613.8|6603.8|6617.5|6607.5|6613.4|6603.4|75
1597940100000|2020-08-20 16:15:00|6613.6|6603.6|6610.9|6600.9|6614.5|6604.5|6610.3|6600.3|49
1597940400000|2020-08-20 16:20:00|6611.1|6601.1|6613.4|6603.4|6614.3|6604.3|6611.1|6601.1|29
1597940700000|2020-08-20 16:25:00|6613.3|6603.3|6612.4|6602.4|6613.8|6603.8|6610.4|6600.4|66
1597941000000|2020-08-20 16:30:00|6612.6|6602.6|6609.8|6599.8|6614.3|6604.3|6609.3|6599.3|108
1597941300000|2020-08-20 16:35:00|6609.6|6599.6|6608|6598|6610.4|6600.4|6606.4|6596.4|95
1597941600000|2020-08-20 16:40:00|6607.8|6597.8|6605.4|6595.4|6608.6|6598.6|6603.8|6593.8|115
1597941900000|2020-08-20 16:45:00|6605.6|6595.6|6609.5|6599.5|6609.8|6599.8|6604.1|6594.1|117
1597942200000|2020-08-20 16:50:00|6608.8|6598.8|6612.3|6602.3|6612.3|6602.3|6607.6|6597.6|116
1597942500000|2020-08-20 16:55:00|6612.1|6602.1|6611.3|6601.3|6612.5|6602.5|6610.5|6600.5|103
1597968000000|2020-08-21 00:00:00|6651.8|6641.8|6653|6643|6654.8|6644.8|6651.8|6641.8|54
1597968300000|2020-08-21 00:05:00|6653.1|6643.1|6649.3|6639.3|6654.5|6644.5|6647.6|6637.6|95
1597968600000|2020-08-21 00:10:00|6649.4|6639.4|6651|6641|6653.5|6643.5|6649.4|6639.4|51
1597968900000|2020-08-21 00:15:00|6651.3|6641.3|6651.8|6641.8|6653.3|6643.3|6650.8|6640.8|47
1597969200000|2020-08-21 00:20:00|6651.5|6641.5|6648.8|6638.8|6652.8|6642.8|6648.3|6638.3|40
1597969500000|2020-08-21 00:25:00|6649.5|6639.5|6646.3|6636.3|6649.8|6639.8|6646.3|6636.3|48
1597969800000|2020-08-21 00:30:00|6646|6636|6647.8|6637.8|6649|6639|6644.3|6634.3|47
1597970100000|2020-08-21 00:35:00|6647.5|6637.5|6645|6635|6647.8|6637.8|6645|6635|31
1597970400000|2020-08-21 00:40:00|6644.9|6634.9|6642|6632|6645.3|6635.3|6641.3|6631.3|18
1597970700000|2020-08-21 00:45:00|6642.3|6632.3|6641|6631|6644|6634|6640.8|6630.8|41
1597971000000|2020-08-21 00:50:00|6641.3|6631.3|6640.3|6630.3|6641.8|6631.8|6639.4|6629.4|57
1597971300000|2020-08-21 00:55:00|6640|6630|6643.5|6633.5|6644.3|6634.3|6640|6630|33
1597971600000|2020-08-21 01:00:00|6643.6|6633.6|6639.5|6629.5|6649.3|6639.3|6639|6629|273
1597971900000|2020-08-21 01:05:00|6639.6|6629.6|6647.6|6637.6|6651.8|6641.8|6639|6629|182
1597972200000|2020-08-21 01:10:00|6647.8|6637.8|6641.5|6631.5|6649.8|6639.8|6640.5|6630.5|148
1597972500000|2020-08-21 01:15:00|6641.6|6631.6|6641.9|6631.9|6645.4|6635.4|6640.6|6630.6|108
1597972800000|2020-08-21 01:20:00|6641.6|6631.6|6636.6|6626.6|6643|6633|6633.3|6623.3|154
1597973100000|2020-08-21 01:25:00|6636.4|6626.4|6638.9|6628.9|6643.3|6633.3|6634.5|6624.5|198
1597973400000|2020-08-21 01:30:00|6639.1|6629.1|6638.5|6628.5|6642.6|6632.6|6637.5|6627.5|213
1597973700000|2020-08-21 01:35:00|6638.4|6628.4|6652.5|6642.5|6652.5|6642.5|6636.5|6626.5|130
1597974000000|2020-08-21 01:40:00|6652.8|6642.8|6652|6642|6654.3|6644.3|6651.6|6641.6|94
1597974300000|2020-08-21 01:45:00|6652.1|6642.1|6645.8|6635.8|6653|6643|6644|6634|106
1597974600000|2020-08-21 01:50:00|6645.3|6635.3|6648.8|6638.8|6649|6639|6644.5|6634.5|87
1597974900000|2020-08-21 01:55:00|6649.3|6639.3|6644.8|6634.8|6650.5|6640.5|6644.5|6634.5|69
1597975200000|2020-08-21 02:00:00|6645|6635|6641|6631|6645.3|6635.3|6639.8|6629.8|102
1597975500000|2020-08-21 02:05:00|6641.8|6631.8|6634.9|6624.9|6643.8|6633.8|6632.8|6622.8|137
1597975800000|2020-08-21 02:10:00|6635.1|6625.1|6636.3|6626.3|6638.8|6628.8|6634.3|6624.3|111
1597976100000|2020-08-21 02:15:00|6636|6626|6636|6626|6636.4|6626.4|6634.1|6624.1|76
1597976400000|2020-08-21 02:20:00|6636.1|6626.1|6635.1|6625.1|6636.1|6626.1|6633.3|6623.3|42
1597976700000|2020-08-21 02:25:00|6635.4|6625.4|6636.6|6626.6|6636.8|6626.8|6633.6|6623.6|43
1597977000000|2020-08-21 02:30:00|6636.9|6626.9|6637.8|6627.8|6641.1|6631.1|6635.5|6625.5|101
1597977300000|2020-08-21 02:35:00|6637.1|6627.1|6633.3|6623.3|6637.5|6627.5|6633.1|6623.1|98
1597977600000|2020-08-21 02:40:00|6633.6|6623.6|6634.3|6624.3|6635.3|6625.3|6630.3|6620.3|81
1597977900000|2020-08-21 02:45:00|6634.5|6624.5|6635.1|6625.1|6637.8|6627.8|6633.1|6623.1|69
1597978200000|2020-08-21 02:50:00|6635.4|6625.4|6635.3|6625.3|6638.1|6628.1|6634.5|6624.5|94
1597978500000|2020-08-21 02:55:00|6635.5|6625.5|6637.8|6627.8|6639|6629|6635.5|6625.5|61
1597978800000|2020-08-21 03:00:00|6638|6628|6637.8|6627.8|6640.3|6630.3|6637.3|6627.3|76
1597979100000|2020-08-21 03:05:00|6637.5|6627.5|6643.5|6633.5|6643.5|6633.5|6637.5|6627.5|57
1597979400000|2020-08-21 03:10:00|6643.6|6633.6|6644.3|6634.3|6645|6635|6641.5|6631.5|76
1597979700000|2020-08-21 03:15:00|6644.5|6634.5|6645|6635|6645.8|6635.8|6642|6632|54
1597980000000|2020-08-21 03:20:00|6645.3|6635.3|6647.5|6637.5|6647.5|6637.5|6643.5|6633.5|79
1597980300000|2020-08-21 03:25:00|6648.3|6638.3|6649|6639|6652.3|6642.3|6648|6638|89
1597980600000|2020-08-21 03:30:00|6649.3|6639.3|6649.8|6639.8|6650.8|6640.8|6649|6639|36
1597980900000|2020-08-21 03:35:00|6650|6640|6643.8|6633.8|6650|6640|6643.4|6633.4|23
1597981200000|2020-08-21 03:40:00|6644|6634|6644.3|6634.3|6645.3|6635.3|6643.3|6633.3|32
1597981500000|2020-08-21 03:45:00|6644.5|6634.5|6645.3|6635.3|6645.8|6635.8|6643.8|6633.8|17
1597981800000|2020-08-21 03:50:00|6645|6635|6645.3|6635.3|6645.5|6635.5|6643.8|6633.8|18
1597982100000|2020-08-21 03:55:00|6645|6635|6646.9|6636.9|6647.3|6637.3|6645|6635|22
1597982400000|2020-08-21 04:00:00|6646.6|6636.6|6650|6640|6650.8|6640.8|6646.6|6636.6|19
1597982700000|2020-08-21 04:05:00|6650.3|6640.3|6652.5|6642.5|6653.5|6643.5|6650|6640|40
1597983000000|2020-08-21 04:10:00|6652|6642|6650.8|6640.8|6652|6642|6649.8|6639.8|20
1597983300000|2020-08-21 04:15:00|6650.6|6640.6|6650.9|6640.9|6652|6642|6650.4|6640.4|9
1597983600000|2020-08-21 04:20:00|6650.6|6640.6|6649.8|6639.8|6651|6641|6649.8|6639.8|12
1597983900000|2020-08-21 04:25:00|6650.3|6640.3|6651|6641|6651.3|6641.3|6648.8|6638.8|15
1597984200000|2020-08-21 04:30:00|6650.9|6640.9|6651|6641|6651.8|6641.8|6650.6|6640.6|19
1597984500000|2020-08-21 04:35:00|6650.8|6640.8|6647.6|6637.6|6650.8|6640.8|6647.6|6637.6|15
1597984800000|2020-08-21 04:40:00|6647.9|6637.9|6648.3|6638.3|6648.8|6638.8|6647.5|6637.5|17
1597985100000|2020-08-21 04:45:00|6648.5|6638.5|6648.5|6638.5|6649.1|6639.1|6648|6638|14
1597985400000|2020-08-21 04:50:00|6648.6|6638.6|6648.5|6638.5|6649.9|6639.9|6648.5|6638.5|16
1597985700000|2020-08-21 04:55:00|6648.6|6638.6|6649.5|6639.5|6649.9|6639.9|6648.6|6638.6|9
1597986000000|2020-08-21 05:00:00|6649.4|6639.4|6649.6|6639.6|6650.3|6640.3|6648.3|6638.3|20
1597986300000|2020-08-21 05:05:00|6650|6640|6650.5|6640.5|6654.8|6644.8|6650|6640|39
1597986600000|2020-08-21 05:10:00|6650.8|6640.8|6647.1|6637.1|6653.3|6643.3|6647.1|6637.1|68
1597986900000|2020-08-21 05:15:00|6647.4|6637.4|6649|6639|6650|6640|6647.4|6637.4|27
1597987200000|2020-08-21 05:20:00|6649.1|6639.1|6646.5|6636.5|6649.1|6639.1|6645.4|6635.4|45
1597987500000|2020-08-21 05:25:00|6646.4|6636.4|6645.8|6635.8|6647|6637|6644|6634|56
1597987800000|2020-08-21 05:30:00|6646|6636|6651.3|6641.3|6651.5|6641.5|6643.5|6633.5|109
1597988100000|2020-08-21 05:35:00|6651.5|6641.5|6647.8|6637.8|6652.3|6642.3|6647.8|6637.8|57
1597988400000|2020-08-21 05:40:00|6647.5|6637.5|6642.5|6632.5|6647.5|6637.5|6641.3|6631.3|45
1597988700000|2020-08-21 05:45:00|6642.4|6632.4|6646|6636|6648.8|6638.8|6642|6632|105
1597989000000|2020-08-21 05:50:00|6646.1|6636.1|6644.5|6634.5|6648.3|6638.3|6644.3|6634.3|90
1597989300000|2020-08-21 05:55:00|6644.3|6634.3|6639|6629|6646|6636|6636.3|6626.3|109
1597989600000|2020-08-21 06:00:00|6638.8|6628.8|6634.4|6624.4|6642.8|6632.8|6634.3|6624.3|146
1597989900000|2020-08-21 06:05:00|6634.6|6624.6|6631.3|6621.3|6637.8|6627.8|6630.4|6620.4|125
1597990200000|2020-08-21 06:10:00|6630.5|6620.5|6632|6622|6634.3|6624.3|6626.6|6616.6|147
1597990500000|2020-08-21 06:15:00|6631.5|6621.5|6623.8|6613.8|6631.5|6621.5|6620|6610|147
1597990800000|2020-08-21 06:20:00|6623.5|6613.5|6613|6603|6623.5|6613.5|6610.5|6600.5|176
1597991100000|2020-08-21 06:25:00|6612.9|6602.9|6600|6590|6613.4|6603.4|6590.5|6580.5|246
1597991400000|2020-08-21 06:30:00|6599.8|6589.8|6600|6590|6604.3|6594.3|6595.6|6585.6|244
1597991700000|2020-08-21 06:35:00|6600.5|6590.5|6605.6|6595.6|6608.3|6598.3|6600|6590|135
1597992000000|2020-08-21 06:40:00|6605.5|6595.5|6605.8|6595.8|6607.3|6597.3|6598.8|6588.8|135
1597992300000|2020-08-21 06:45:00|6606.5|6596.5|6616.3|6606.3|6616.5|6606.5|6603|6593|120
1597992600000|2020-08-21 06:50:00|6616|6606|6612.8|6602.8|6616|6606|6610.2|6600.2|87
1597992900000|2020-08-21 06:55:00|6612.5|6602.5|6616.5|6606.5|6619.3|6609.3|6611.5|6601.5|154
1597993200000|2020-08-21 07:00:00|6616.4|6606.4|6619|6609|6621.6|6611.6|6615.1|6605.1|213
1597993500000|2020-08-21 07:05:00|6618.8|6608.8|6615.3|6605.3|6622.8|6612.8|6613.6|6603.6|188
1597993800000|2020-08-21 07:10:00|6615.4|6605.4|6607.9|6597.9|6615.8|6605.8|6606.3|6596.3|240
1597994100000|2020-08-21 07:15:00|6608.3|6598.3|6593.3|6583.3|6608.3|6598.3|6590.8|6580.8|393
1597994400000|2020-08-21 07:20:00|6593.4|6583.4|6590.3|6580.3|6594.5|6584.5|6586.1|6576.1|292
1597994700000|2020-08-21 07:25:00|6590.4|6580.4|6590.9|6580.9|6592.4|6582.4|6586.5|6576.5|263
1597995000000|2020-08-21 07:30:00|6591.1|6581.1|6577.4|6567.4|6593.3|6583.3|6575.5|6565.5|384
1597995300000|2020-08-21 07:35:00|6577.6|6567.6|6585.9|6575.9|6586.6|6576.6|6576.3|6566.3|213
1597995600000|2020-08-21 07:40:00|6586.1|6576.1|6574.8|6564.8|6586.9|6576.9|6570|6560|231
1597995900000|2020-08-21 07:45:00|6574.5|6564.5|6581|6571|6581.6|6571.6|6572.9|6562.9|159
1597996200000|2020-08-21 07:50:00|6581.8|6571.8|6582.3|6572.3|6586.8|6576.8|6581.4|6571.4|159
1597996500000|2020-08-21 07:55:00|6582|6572|6576.8|6566.8|6583.3|6573.3|6574.8|6564.8|136
1597996800000|2020-08-21 08:00:00|6575.8|6565.8|6576.8|6566.8|6577.4|6567.4|6569.5|6559.5|189
1597997100000|2020-08-21 08:05:00|6576.5|6566.5|6569.5|6559.5|6579.5|6569.5|6569.3|6559.3|166
1597997400000|2020-08-21 08:10:00|6569.1|6559.1|6558.9|6548.9|6571.9|6561.9|6554.6|6544.6|294
1597997700000|2020-08-21 08:15:00|6558.8|6548.8|6551.6|6541.6|6562|6552|6545.3|6535.3|288
1597998000000|2020-08-21 08:20:00|6552.4|6542.4|6547.6|6537.6|6552.8|6542.8|6545.3|6535.3|299
1597998300000|2020-08-21 08:25:00|6547.4|6537.4|6544.3|6534.3|6549.1|6539.1|6540.8|6530.8|291
1597998600000|2020-08-21 08:30:00|6544.1|6534.1|6555.1|6545.1|6555.1|6545.1|6543.8|6533.8|224
1597998900000|2020-08-21 08:35:00|6555.3|6545.3|6545.3|6535.3|6555.4|6545.4|6540.5|6530.5|188
1597999200000|2020-08-21 08:40:00|6544.9|6534.9|6539.8|6529.8|6545.3|6535.3|6535.2|6525.2|235
1597999500000|2020-08-21 08:45:00|6539.6|6529.6|6536.5|6526.5|6543.8|6533.8|6535.6|6525.6|130
1597999800000|2020-08-21 08:50:00|6536.3|6526.3|6532.6|6522.6|6538.4|6528.4|6530.9|6520.9|149
1598000100000|2020-08-21 08:55:00|6532.4|6522.4|6540.6|6530.6|6542.1|6532.1|6531.6|6521.6|120
1598000400000|2020-08-21 09:00:00|6540.4|6530.4|6546.3|6536.3|6546.3|6536.3|6536.8|6526.8|131
1598000700000|2020-08-21 09:05:00|6546|6536|6549|6539|6551|6541|6542.3|6532.3|127
1598001000000|2020-08-21 09:10:00|6548.3|6538.3|6542.3|6532.3|6549.6|6539.6|6541.5|6531.5|178
1598001300000|2020-08-21 09:15:00|6542.1|6532.1|6539.4|6529.4|6543.3|6533.3|6536.3|6526.3|136
1598001600000|2020-08-21 09:20:00|6539.1|6529.1|6543.5|6533.5|6544|6534|6537.9|6527.9|103
1598001900000|2020-08-21 09:25:00|6543.8|6533.8|6547.4|6537.4|6548.4|6538.4|6543.8|6533.8|84
1598002200000|2020-08-21 09:30:00|6547.1|6537.1|6545.9|6535.9|6547.3|6537.3|6542.6|6532.6|71
1598002500000|2020-08-21 09:35:00|6545.4|6535.4|6546.3|6536.3|6549.1|6539.1|6544.3|6534.3|75
1598002800000|2020-08-21 09:40:00|6546.1|6536.1|6543.9|6533.9|6550.3|6540.3|6541.6|6531.6|98
1598003100000|2020-08-21 09:45:00|6543.6|6533.6|6549.1|6539.1|6549.1|6539.1|6543.3|6533.3|61
1598003400000|2020-08-21 09:50:00|6549.4|6539.4|6546.3|6536.3|6549.8|6539.8|6543.9|6533.9|82
1598003700000|2020-08-21 09:55:00|6546.4|6536.4|6548.3|6538.3|6548.6|6538.6|6545.5|6535.5|67
1598004000000|2020-08-21 10:00:00|6548.1|6538.1|6549.6|6539.6|6550.3|6540.3|6545.5|6535.5|68
1598004300000|2020-08-21 10:05:00|6549.4|6539.4|6552|6542|6553.5|6543.5|6549|6539|101
1598004600000|2020-08-21 10:10:00|6551.8|6541.8|6556.4|6546.4|6557.3|6547.3|6551.5|6541.5|94
1598004900000|2020-08-21 10:15:00|6556.3|6546.3|6550.8|6540.8|6557.5|6547.5|6548.3|6538.3|137
1598005200000|2020-08-21 10:20:00|6550.5|6540.5|6548.3|6538.3|6551.3|6541.3|6547.6|6537.6|94
1598005500000|2020-08-21 10:25:00|6548|6538|6534.3|6524.3|6548.9|6538.9|6534.3|6524.3|188
1598005800000|2020-08-21 10:30:00|6534.5|6524.5|6537.3|6527.3|6541.9|6531.9|6534.5|6524.5|213
1598006100000|2020-08-21 10:35:00|6537.1|6527.1|6533.3|6523.3|6538.1|6528.1|6531.5|6521.5|104
1598006400000|2020-08-21 10:40:00|6533.5|6523.5|6535|6525|6538.5|6528.5|6532.3|6522.3|168
1598006700000|2020-08-21 10:45:00|6535.3|6525.3|6536|6526|6539.5|6529.5|6533.4|6523.4|168
1598007000000|2020-08-21 10:50:00|6536.8|6526.8|6537.3|6527.3|6539.8|6529.8|6534.8|6524.8|148
1598007300000|2020-08-21 10:55:00|6537.4|6527.4|6539.8|6529.8|6541.1|6531.1|6537|6527|107
1598007600000|2020-08-21 11:00:00|6540|6530|6538.8|6528.8|6540|6530|6535.5|6525.5|174
1598007900000|2020-08-21 11:05:00|6539.6|6529.6|6536.3|6526.3|6542.8|6532.8|6536.3|6526.3|94
1598008200000|2020-08-21 11:10:00|6536.4|6526.4|6537.3|6527.3|6539.1|6529.1|6535.8|6525.8|115
1598008500000|2020-08-21 11:15:00|6537.4|6527.4|6538.3|6528.3|6539.6|6529.6|6535.5|6525.5|123
1598008800000|2020-08-21 11:20:00|6538.8|6528.8|6538.3|6528.3|6539|6529|6535.5|6525.5|137
1598009100000|2020-08-21 11:25:00|6538|6528|6539.3|6529.3|6541.6|6531.6|6537.4|6527.4|99
1598009400000|2020-08-21 11:30:00|6539.1|6529.1|6548.5|6538.5|6551.5|6541.5|6538.5|6528.5|203
1598009700000|2020-08-21 11:35:00|6548.4|6538.4|6535.3|6525.3|6549|6539|6533.4|6523.4|174
1598010000000|2020-08-21 11:40:00|6535.4|6525.4|6524.6|6514.6|6535.8|6525.8|6517.8|6507.8|307
1598010300000|2020-08-21 11:45:00|6524.4|6514.4|6515.8|6505.8|6524.4|6514.4|6511.8|6501.8|328
1598010600000|2020-08-21 11:50:00|6515.6|6505.6|6501.8|6491.8|6515.6|6505.6|6501.5|6491.5|270
1598010900000|2020-08-21 11:55:00|6500.4|6490.4|6505.6|6495.6|6508.9|6498.9|6499.1|6489.1|210
1598011200000|2020-08-21 12:00:00|6505.9|6495.9|6494.3|6484.3|6506.3|6496.3|6490.9|6480.9|441
1598011500000|2020-08-21 12:05:00|6494.1|6484.1|6486.5|6476.5|6494.4|6484.4|6486.5|6476.5|344
1598011800000|2020-08-21 12:10:00|6487.5|6477.5|6500.4|6490.4|6502.1|6492.1|6487.3|6477.3|353
1598012100000|2020-08-21 12:15:00|6500.1|6490.1|6502.4|6492.4|6504.4|6494.4|6494.1|6484.1|259
1598012400000|2020-08-21 12:20:00|6502.3|6492.3|6504|6494|6504.8|6494.8|6497.8|6487.8|315
1598012700000|2020-08-21 12:25:00|6503.8|6493.8|6504.3|6494.3|6508.5|6498.5|6500.5|6490.5|190
1598013000000|2020-08-21 12:30:00|6504.1|6494.1|6502.8|6492.8|6508.3|6498.3|6502.3|6492.3|227
1598013300000|2020-08-21 12:35:00|6503|6493|6504.9|6494.9|6507.3|6497.3|6502.8|6492.8|160
1598013600000|2020-08-21 12:40:00|6505|6495|6508|6498|6509|6499|6505|6495|192
1598013900000|2020-08-21 12:45:00|6508.1|6498.1|6501.3|6491.3|6509.1|6499.1|6500.5|6490.5|288
1598014200000|2020-08-21 12:50:00|6501.1|6491.1|6509|6499|6510.6|6500.6|6497.4|6487.4|261
1598014500000|2020-08-21 12:55:00|6508.9|6498.9|6500.5|6490.5|6511.9|6501.9|6499.3|6489.3|292
1598014800000|2020-08-21 13:00:00|6499.9|6489.9|6493.3|6483.3|6512.3|6502.3|6492.9|6482.9|621
1598015100000|2020-08-21 13:05:00|6493.1|6483.1|6486.8|6476.8|6499.6|6489.6|6486.5|6476.5|500
1598015400000|2020-08-21 13:10:00|6486.6|6476.6|6500.3|6490.3|6501.5|6491.5|6485.5|6475.5|414
1598015700000|2020-08-21 13:15:00|6500.1|6490.1|6501.5|6491.5|6502|6492|6493.9|6483.9|351
1598016000000|2020-08-21 13:20:00|6501.8|6491.8|6505.4|6495.4|6511.3|6501.3|6497.6|6487.6|340
1598016300000|2020-08-21 13:25:00|6505.6|6495.6|6505.5|6495.5|6506.6|6496.6|6495.8|6485.8|323
1598016600000|2020-08-21 13:30:00|6504.3|6494.3|6504.3|6494.3|6505.6|6495.6|6496.1|6486.1|416
1598016900000|2020-08-21 13:35:00|6503.8|6493.8|6494.6|6484.6|6504.3|6494.3|6490.8|6480.8|377
1598017200000|2020-08-21 13:40:00|6494.4|6484.4|6501.6|6491.6|6504.4|6494.4|6490.5|6480.5|344
1598017500000|2020-08-21 13:45:00|6501.9|6491.9|6483.8|6473.8|6504.1|6494.1|6476.2|6466.2|472
1598017800000|2020-08-21 13:50:00|6484|6474|6480.5|6470.5|6484.1|6474.1|6470.4|6460.4|491
1598018100000|2020-08-21 13:55:00|6480.4|6470.4|6481.8|6471.8|6482.9|6472.9|6475.5|6465.5|365
1598018400000|2020-08-21 14:00:00|6480.9|6470.9|6477.9|6467.9|6481.4|6471.4|6473.8|6463.8|397
1598018700000|2020-08-21 14:05:00|6478|6468|6481.3|6471.3|6485.5|6475.5|6475.8|6465.8|352
1598019000000|2020-08-21 14:10:00|6481.4|6471.4|6484.6|6474.6|6487|6477|6477.8|6467.8|294
1598019300000|2020-08-21 14:15:00|6484.4|6474.4|6476.1|6466.1|6487|6477|6475.5|6465.5|284
1598019600000|2020-08-21 14:20:00|6475.6|6465.6|6479.1|6469.1|6482.3|6472.3|6472.8|6462.8|289
1598019900000|2020-08-21 14:25:00|6478.9|6468.9|6485.5|6475.5|6487.6|6477.6|6475.2|6465.2|292
1598020200000|2020-08-21 14:30:00|6486.4|6476.4|6481|6471|6487.8|6477.8|6479.4|6469.4|257
1598020500000|2020-08-21 14:35:00|6480.4|6470.4|6487.4|6477.4|6492.9|6482.9|6476.8|6466.8|314
1598020800000|2020-08-21 14:40:00|6487.3|6477.3|6486.9|6476.9|6491.5|6481.5|6480.5|6470.5|332
1598021100000|2020-08-21 14:45:00|6486.8|6476.8|6513.8|6503.8|6513.8|6503.8|6483.8|6473.8|351
1598021400000|2020-08-21 14:50:00|6513.6|6503.6|6515.9|6505.9|6523.9|6513.9|6506.9|6496.9|410
1598021700000|2020-08-21 14:55:00|6516.1|6506.1|6513.4|6503.4|6519.5|6509.5|6509.4|6499.4|310
1598022000000|2020-08-21 15:00:00|6512.8|6502.8|6501.8|6491.8|6513.6|6503.6|6501.3|6491.3|224
1598022300000|2020-08-21 15:05:00|6501.9|6491.9|6503.8|6493.8|6503.9|6493.9|6489.5|6479.5|253
1598022600000|2020-08-21 15:10:00|6503.5|6493.5|6504.9|6494.9|6505.9|6495.9|6498.4|6488.4|303
1598022900000|2020-08-21 15:15:00|6504.6|6494.6|6505.1|6495.1|6510.8|6500.8|6503.8|6493.8|192
1598023200000|2020-08-21 15:20:00|6504.9|6494.9|6508.1|6498.1|6509.1|6499.1|6503.6|6493.6|144
1598023500000|2020-08-21 15:25:00|6508.3|6498.3|6507.8|6497.8|6511.4|6501.4|6507.6|6497.6|93
1598023800000|2020-08-21 15:30:00|6508.9|6498.9|6501.1|6491.1|6508.9|6498.9|6501.1|6491.1|130
1598024100000|2020-08-21 15:35:00|6501.3|6491.3|6500.6|6490.6|6502.9|6492.9|6499.8|6489.8|162
1598024400000|2020-08-21 15:40:00|6500.4|6490.4|6497.1|6487.1|6500.6|6490.6|6493.8|6483.8|159
1598024700000|2020-08-21 15:45:00|6496.6|6486.6|6494.6|6484.6|6498.1|6488.1|6491.1|6481.1|203
1598025000000|2020-08-21 15:50:00|6494.8|6484.8|6498.3|6488.3|6499.9|6489.9|6494.8|6484.8|132
1598025300000|2020-08-21 15:55:00|6498.2|6488.2|6494.6|6484.6|6501.1|6491.1|6492.8|6482.8|114
1598025600000|2020-08-21 16:00:00|6494.4|6484.4|6489.4|6479.4|6494.4|6484.4|6488.1|6478.1|110
1598025900000|2020-08-21 16:05:00|6489.8|6479.8|6489.9|6479.9|6493|6483|6489.1|6479.1|127
1598026200000|2020-08-21 16:10:00|6489.8|6479.8|6489.8|6479.8|6491.9|6481.9|6488.3|6478.3|89
1598026500000|2020-08-21 16:15:00|6489.5|6479.5|6488.3|6478.3|6489.5|6479.5|6487.9|6477.9|38
1598026800000|2020-08-21 16:20:00|6488.4|6478.4|6489.5|6479.5|6490.4|6480.4|6488|6478|69
1598027100000|2020-08-21 16:25:00|6489|6479|6487.5|6477.5|6489|6479|6484.4|6474.4|79
1598027400000|2020-08-21 16:30:00|6487.6|6477.6|6484.5|6474.5|6487.6|6477.6|6483.8|6473.8|112
1598027700000|2020-08-21 16:35:00|6484.4|6474.4|6484.1|6474.1|6486.3|6476.3|6481.8|6471.8|104
1598028000000|2020-08-21 16:40:00|6483.9|6473.9|6485.5|6475.5|6485.9|6475.9|6481.9|6471.9|75
1598028300000|2020-08-21 16:45:00|6485.3|6475.3|6489|6479|6489.8|6479.8|6483.1|6473.1|100
1598028600000|2020-08-21 16:50:00|6488.8|6478.8|6486.1|6476.1|6489.3|6479.3|6483.8|6473.8|88
1598028900000|2020-08-21 16:55:00|6485.9|6475.9|6488|6478|6489.8|6479.8|6484.5|6474.5|90
1598227200000|2020-08-24 00:00:00|6496.3|6486.3|6505.5|6495.5|6506.6|6496.6|6496.3|6486.3|15
1598227500000|2020-08-24 00:05:00|6505.8|6495.8|6511.1|6501.1|6511.1|6501.1|6503.9|6493.9|44
1598227800000|2020-08-24 00:10:00|6511.4|6501.4|6511.1|6501.1|6512.1|6502.1|6510.1|6500.1|30
1598228100000|2020-08-24 00:15:00|6511.3|6501.3|6518.6|6508.6|6518.6|6508.6|6511.3|6501.3|90
1598228400000|2020-08-24 00:20:00|6518.9|6508.9|6518.3|6508.3|6521.8|6511.8|6516.6|6506.6|68
1598228700000|2020-08-24 00:25:00|6518|6508|6517.3|6507.3|6518.1|6508.1|6515.8|6505.8|54
1598229000000|2020-08-24 00:30:00|6517.4|6507.4|6515.8|6505.8|6517.4|6507.4|6515.3|6505.3|16
1598229300000|2020-08-24 00:35:00|6515.3|6505.3|6512.9|6502.9|6516.4|6506.4|6511.4|6501.4|43
1598229600000|2020-08-24 00:40:00|6512.6|6502.6|6514.4|6504.4|6514.4|6504.4|6510.9|6500.9|41
1598229900000|2020-08-24 00:45:00|6514.5|6504.5|6514.4|6504.4|6516|6506|6512.4|6502.4|47
1598230200000|2020-08-24 00:50:00|6514.1|6504.1|6516.1|6506.1|6516.5|6506.5|6513.1|6503.1|29
1598230500000|2020-08-24 00:55:00|6516|6506|6515.1|6505.1|6516.1|6506.1|6513.5|6503.5|27
1598230800000|2020-08-24 01:00:00|6515.4|6505.4|6512.4|6502.4|6519.6|6509.6|6509.9|6499.9|260
1598231100000|2020-08-24 01:05:00|6511.4|6501.4|6516|6506|6517.1|6507.1|6505.6|6495.6|182
1598231400000|2020-08-24 01:10:00|6515.6|6505.6|6516.6|6506.6|6516.6|6506.6|6513|6503|79
1598231700000|2020-08-24 01:15:00|6516.9|6506.9|6531|6521|6532.3|6522.3|6516.9|6506.9|221
1598232000000|2020-08-24 01:20:00|6531.3|6521.3|6526.4|6516.4|6531.3|6521.3|6526.4|6516.4|150
1598232300000|2020-08-24 01:25:00|6526.5|6516.5|6530.4|6520.4|6531.5|6521.5|6526.4|6516.4|142
1598232600000|2020-08-24 01:30:00|6530.1|6520.1|6525|6515|6532.3|6522.3|6520.5|6510.5|197
1598232900000|2020-08-24 01:35:00|6525.1|6515.1|6523.6|6513.6|6528|6518|6522.5|6512.5|128
1598233200000|2020-08-24 01:40:00|6523.4|6513.4|6521.5|6511.5|6528.9|6518.9|6521|6511|142
1598233500000|2020-08-24 01:45:00|6521|6511|6518.4|6508.4|6524.9|6514.9|6518|6508|132
1598233800000|2020-08-24 01:50:00|6518.3|6508.3|6522|6512|6522.5|6512.5|6515.8|6505.8|145
1598234100000|2020-08-24 01:55:00|6522.1|6512.1|6525.9|6515.9|6527.4|6517.4|6520.8|6510.8|127
1598234400000|2020-08-24 02:00:00|6525.6|6515.6|6529.9|6519.9|6529.9|6519.9|6525.3|6515.3|112
1598234700000|2020-08-24 02:05:00|6529.6|6519.6|6525.5|6515.5|6529.6|6519.6|6524.5|6514.5|97
1598235000000|2020-08-24 02:10:00|6524.5|6514.5|6529.3|6519.3|6529.3|6519.3|6522|6512|124
1598235300000|2020-08-24 02:15:00|6528.5|6518.5|6527|6517|6528.9|6518.9|6526.5|6516.5|48
1598235600000|2020-08-24 02:20:00|6527.1|6517.1|6527.3|6517.3|6527.8|6517.8|6526.5|6516.5|56
1598235900000|2020-08-24 02:25:00|6526.8|6516.8|6526|6516|6527.9|6517.9|6526|6516|20
1598236200000|2020-08-24 02:30:00|6525.9|6515.9|6530.5|6520.5|6530.6|6520.6|6525.5|6515.5|43
1598236500000|2020-08-24 02:35:00|6530.4|6520.4|6527.5|6517.5|6530.5|6520.5|6525.8|6515.8|48
1598236800000|2020-08-24 02:40:00|6528.3|6518.3|6529|6519|6531|6521|6527.5|6517.5|49
1598237100000|2020-08-24 02:45:00|6529.3|6519.3|6528.5|6518.5|6529.6|6519.6|6526.5|6516.5|75
1598237400000|2020-08-24 02:50:00|6529|6519|6527|6517|6529|6519|6524.5|6514.5|88
1598237700000|2020-08-24 02:55:00|6526.5|6516.5|6523|6513|6528.8|6518.8|6522.8|6512.8|76
1598238000000|2020-08-24 03:00:00|6522.8|6512.8|6524.9|6514.9|6524.9|6514.9|6521|6511|98
1598238300000|2020-08-24 03:05:00|6524.6|6514.6|6527.6|6517.6|6529.5|6519.5|6524.5|6514.5|53
1598238600000|2020-08-24 03:10:00|6528.3|6518.3|6526.8|6516.8|6530.3|6520.3|6526.8|6516.8|54
1598238900000|2020-08-24 03:15:00|6527|6517|6527.3|6517.3|6529.5|6519.5|6526.3|6516.3|49
1598239200000|2020-08-24 03:20:00|6527.4|6517.4|6529.8|6519.8|6531.8|6521.8|6527.4|6517.4|39
1598239500000|2020-08-24 03:25:00|6530.5|6520.5|6531|6521|6531.8|6521.8|6530|6520|38
1598239800000|2020-08-24 03:30:00|6531.8|6521.8|6530|6520|6531.8|6521.8|6529.5|6519.5|36
1598240100000|2020-08-24 03:35:00|6529.9|6519.9|6528|6518|6530|6520|6527.5|6517.5|39
1598240400000|2020-08-24 03:40:00|6528.3|6518.3|6524.6|6514.6|6528.3|6518.3|6524.3|6514.3|24
1598240700000|2020-08-24 03:45:00|6524.9|6514.9|6527|6517|6527.3|6517.3|6524.9|6514.9|28
1598241000000|2020-08-24 03:50:00|6526.8|6516.8|6529|6519|6529.3|6519.3|6526.8|6516.8|15
1598241300000|2020-08-24 03:55:00|6528.9|6518.9|6524.6|6514.6|6528.9|6518.9|6524.3|6514.3|47
1598241600000|2020-08-24 04:00:00|6524.5|6514.5|6523.6|6513.6|6524.6|6514.6|6523.6|6513.6|11
1598241900000|2020-08-24 04:05:00|6523.8|6513.8|6524.9|6514.9|6525.3|6515.3|6523.6|6513.6|10
1598242200000|2020-08-24 04:10:00|6524.6|6514.6|6525.9|6515.9|6525.9|6515.9|6524.6|6514.6|7
1598242500000|2020-08-24 04:15:00|6525.8|6515.8|6525.5|6515.5|6525.9|6515.9|6525.5|6515.5|7
1598242800000|2020-08-24 04:20:00|6525.3|6515.3|6524.5|6514.5|6525.5|6515.5|6524.5|6514.5|7
1598243100000|2020-08-24 04:25:00|6524|6514|6524.8|6514.8|6525.9|6515.9|6524|6514|14
1598243400000|2020-08-24 04:30:00|6524.9|6514.9|6527.9|6517.9|6528.9|6518.9|6524.9|6514.9|24
1598243700000|2020-08-24 04:35:00|6528|6518|6527.9|6517.9|6529.5|6519.5|6527.9|6517.9|20
1598244000000|2020-08-24 04:40:00|6527.8|6517.8|6527.1|6517.1|6527.9|6517.9|6526.8|6516.8|11
1598244300000|2020-08-24 04:45:00|6526.9|6516.9|6526.9|6516.9|6527.4|6517.4|6526.3|6516.3|10
1598244600000|2020-08-24 04:50:00|6526.6|6516.6|6526.4|6516.4|6527.6|6517.6|6526.4|6516.4|6
1598244900000|2020-08-24 04:55:00|6526.5|6516.5|6527.6|6517.6|6527.6|6517.6|6526.5|6516.5|5
1598245200000|2020-08-24 05:00:00|6527.9|6517.9|6527.9|6517.9|6528.9|6518.9|6527.6|6517.6|19
1598245500000|2020-08-24 05:05:00|6527.6|6517.6|6526.6|6516.6|6528.1|6518.1|6526|6516|13
1598245800000|2020-08-24 05:10:00|6526.4|6516.4|6523.4|6513.4|6526.4|6516.4|6521.6|6511.6|24
1598246100000|2020-08-24 05:15:00|6523.6|6513.6|6525.1|6515.1|6525.6|6515.6|6523.6|6513.6|31
1598246400000|2020-08-24 05:20:00|6525|6515|6524.3|6514.3|6525.5|6515.5|6523.4|6513.4|16
1598246700000|2020-08-24 05:25:00|6524.6|6514.6|6525.8|6515.8|6525.8|6515.8|6524.5|6514.5|25
1598247000000|2020-08-24 05:30:00|6526|6516|6538.3|6528.3|6539|6529|6525|6515|128
1598247300000|2020-08-24 05:35:00|6538.5|6528.5|6537.3|6527.3|6539.3|6529.3|6534.8|6524.8|89
1598247600000|2020-08-24 05:40:00|6537.8|6527.8|6535.8|6525.8|6539.3|6529.3|6533.8|6523.8|100
1598247900000|2020-08-24 05:45:00|6536|6526|6535|6525|6537|6527|6533.3|6523.3|62
1598248200000|2020-08-24 05:50:00|6535.3|6525.3|6543.3|6533.3|6545|6535|6535|6525|121
1598248500000|2020-08-24 05:55:00|6543.5|6533.5|6543.8|6533.8|6545.5|6535.5|6542.5|6532.5|53
1598248800000|2020-08-24 06:00:00|6543.3|6533.3|6547.4|6537.4|6547.5|6537.5|6541.6|6531.6|115
1598249100000|2020-08-24 06:05:00|6547.1|6537.1|6549.3|6539.3|6549.8|6539.8|6544.8|6534.8|138
1598249400000|2020-08-24 06:10:00|6549.5|6539.5|6541.3|6531.3|6549.5|6539.5|6541|6531|49
1598249700000|2020-08-24 06:15:00|6541.5|6531.5|6541.5|6531.5|6546.5|6536.5|6539.3|6529.3|117
1598250000000|2020-08-24 06:20:00|6541.8|6531.8|6543.2|6533.2|6543.2|6533.2|6535.5|6525.5|96
1598250300000|2020-08-24 06:25:00|6541.8|6531.8|6544|6534|6544.8|6534.8|6538.8|6528.8|78
1598250600000|2020-08-24 06:30:00|6542.6|6532.6|6542.3|6532.3|6545.3|6535.3|6541.7|6531.7|85
1598250900000|2020-08-24 06:35:00|6542.5|6532.5|6542.5|6532.5|6547.8|6537.8|6541.3|6531.3|86
1598251200000|2020-08-24 06:40:00|6542.3|6532.3|6545.3|6535.3|6545.3|6535.3|6540.2|6530.2|110
1598251500000|2020-08-24 06:45:00|6543.8|6533.8|6540|6530|6545.3|6535.3|6540|6530|59
1598251800000|2020-08-24 06:50:00|6540.5|6530.5|6543.5|6533.5|6546.8|6536.8|6539.6|6529.6|94
1598252100000|2020-08-24 06:55:00|6543.8|6533.8|6550.1|6540.1|6553.8|6543.8|6543|6533|142
1598252400000|2020-08-24 07:00:00|6550.3|6540.3|6551.6|6541.6|6557.3|6547.3|6549.4|6539.4|261
1598252700000|2020-08-24 07:05:00|6551.8|6541.8|6556|6546|6556.8|6546.8|6549|6539|184
1598253000000|2020-08-24 07:10:00|6556.5|6546.5|6556.4|6546.4|6562|6552|6553.9|6543.9|224
1598253300000|2020-08-24 07:15:00|6556.6|6546.6|6557.3|6547.3|6557.8|6547.8|6554.5|6544.5|129
1598253600000|2020-08-24 07:20:00|6557|6547|6561.8|6551.8|6561.8|6551.8|6557|6547|132
1598253900000|2020-08-24 07:25:00|6561.5|6551.5|6564.6|6554.6|6564.6|6554.6|6561.1|6551.1|114
1598254200000|2020-08-24 07:30:00|6564.8|6554.8|6564|6554|6566.5|6556.5|6562.6|6552.6|190
1598254500000|2020-08-24 07:35:00|6564.9|6554.9|6566.5|6556.5|6568.5|6558.5|6563.3|6553.3|169
1598254800000|2020-08-24 07:40:00|6565.2|6555.2|6568.8|6558.8|6571.8|6561.8|6565.2|6555.2|95
1598255100000|2020-08-24 07:45:00|6568.9|6558.9|6563.8|6553.8|6570.8|6560.8|6563.8|6553.8|47
1598255400000|2020-08-24 07:50:00|6564.1|6554.1|6571.3|6561.3|6571.6|6561.6|6562.3|6552.3|148
1598255700000|2020-08-24 07:55:00|6571|6561|6571|6561|6572.5|6562.5|6570.8|6560.8|87
1598256000000|2020-08-24 08:00:00|6570.8|6560.8|6573.5|6563.5|6576.3|6566.3|6570.8|6560.8|154
1598256300000|2020-08-24 08:05:00|6572.9|6562.9|6566.4|6556.4|6572.9|6562.9|6566.3|6556.3|129
1598256600000|2020-08-24 08:10:00|6564.9|6554.9|6569.1|6559.1|6569.1|6559.1|6563|6553|106
1598256900000|2020-08-24 08:15:00|6568.9|6558.9|6565.6|6555.6|6569.5|6559.5|6561.6|6551.6|83
1598257200000|2020-08-24 08:20:00|6565.9|6555.9|6565.6|6555.6|6572.3|6562.3|6565.6|6555.6|114
1598257500000|2020-08-24 08:25:00|6565.9|6555.9|6567.4|6557.4|6570.1|6560.1|6562.5|6552.5|114
1598257800000|2020-08-24 08:30:00|6567.3|6557.3|6569.8|6559.8|6572.9|6562.9|6566.4|6556.4|98
1598258100000|2020-08-24 08:35:00|6569.6|6559.6|6565.4|6555.4|6570.1|6560.1|6565.3|6555.3|119
1598258400000|2020-08-24 08:40:00|6565.6|6555.6|6568.8|6558.8|6569.5|6559.5|6565.1|6555.1|109
1598258700000|2020-08-24 08:45:00|6569.3|6559.3|6571.8|6561.8|6573.8|6563.8|6568.8|6558.8|94
1598259000000|2020-08-24 08:50:00|6571.5|6561.5|6567.5|6557.5|6571.5|6561.5|6565.9|6555.9|163
1598259300000|2020-08-24 08:55:00|6567|6557|6557.8|6547.8|6568.3|6558.3|6557.5|6547.5|134
1598259600000|2020-08-24 09:00:00|6558|6548|6559.3|6549.3|6559.5|6549.5|6557|6547|57
1598259900000|2020-08-24 09:05:00|6559.8|6549.8|6559.4|6549.4|6563.8|6553.8|6559.4|6549.4|69
1598260200000|2020-08-24 09:10:00|6559.3|6549.3|6561|6551|6562.3|6552.3|6559|6549|56
1598260500000|2020-08-24 09:15:00|6561.8|6551.8|6562.9|6552.9|6563.3|6553.3|6561.3|6551.3|58
1598260800000|2020-08-24 09:20:00|6563.1|6553.1|6562|6552|6563.8|6553.8|6561.3|6551.3|55
1598261100000|2020-08-24 09:25:00|6561.5|6551.5|6564.3|6554.3|6564.3|6554.3|6561.5|6551.5|61
1598261400000|2020-08-24 09:30:00|6564|6554|6562.6|6552.6|6564|6554|6561.5|6551.5|49
1598261700000|2020-08-24 09:35:00|6562.8|6552.8|6562.3|6552.3|6564.3|6554.3|6561.5|6551.5|53
1598262000000|2020-08-24 09:40:00|6562.9|6552.9|6565|6555|6565.8|6555.8|6562.3|6552.3|67
1598262300000|2020-08-24 09:45:00|6565.3|6555.3|6563.3|6553.3|6565.3|6555.3|6561.8|6551.8|62
1598262600000|2020-08-24 09:50:00|6563.4|6553.4|6563|6553|6563.8|6553.8|6562|6552|71
1598262900000|2020-08-24 09:55:00|6562.8|6552.8|6561.5|6551.5|6564.5|6554.5|6561|6551|68
1598263200000|2020-08-24 10:00:00|6562.1|6552.1|6563.6|6553.6|6566.3|6556.3|6562.1|6552.1|97
1598263500000|2020-08-24 10:05:00|6563.8|6553.8|6563.6|6553.6|6564.8|6554.8|6562.8|6552.8|27
1598263800000|2020-08-24 10:10:00|6563.4|6553.4|6563.5|6553.5|6563.8|6553.8|6562.3|6552.3|28
1598264100000|2020-08-24 10:15:00|6564.6|6554.6|6565.8|6555.8|6565.8|6555.8|6564.3|6554.3|34
1598264400000|2020-08-24 10:20:00|6565.6|6555.6|6564.3|6554.3|6566|6556|6563.3|6553.3|50
1598264700000|2020-08-24 10:25:00|6564|6554|6565|6555|6565|6555|6561.8|6551.8|38
1598265000000|2020-08-24 10:30:00|6565.3|6555.3|6566.3|6556.3|6566.3|6556.3|6564|6554|41
1598265300000|2020-08-24 10:35:00|6565.5|6555.5|6564.6|6554.6|6566.3|6556.3|6564.3|6554.3|71
1598265600000|2020-08-24 10:40:00|6564.8|6554.8|6564.5|6554.5|6566|6556|6563.3|6553.3|41
1598265900000|2020-08-24 10:45:00|6564.8|6554.8|6564.3|6554.3|6566|6556|6564.3|6554.3|30
1598266200000|2020-08-24 10:50:00|6564|6554|6565.6|6555.6|6566|6556|6564|6554|51
1598266500000|2020-08-24 10:55:00|6565.8|6555.8|6563.5|6553.5|6566.3|6556.3|6563.5|6553.5|27
1598266800000|2020-08-24 11:00:00|6564.1|6554.1|6565.5|6555.5|6566|6556|6563.2|6553.2|36
1598267100000|2020-08-24 11:05:00|6565.8|6555.8|6563.3|6553.3|6566|6556|6563|6553|41
1598267400000|2020-08-24 11:10:00|6563|6553|6565.5|6555.5|6566.3|6556.3|6563|6553|43
1598267700000|2020-08-24 11:15:00|6565.8|6555.8|6564.8|6554.8|6566.3|6556.3|6564.8|6554.8|63
1598268000000|2020-08-24 11:20:00|6564.5|6554.5|6563.3|6553.3|6566.3|6556.3|6563.3|6553.3|56
1598268300000|2020-08-24 11:25:00|6563.5|6553.5|6565.8|6555.8|6566|6556|6563.3|6553.3|34
1598268600000|2020-08-24 11:30:00|6565|6555|6568|6558|6568.8|6558.8|6561.3|6551.3|164
1598268900000|2020-08-24 11:35:00|6568.3|6558.3|6572.3|6562.3|6572.3|6562.3|6567.4|6557.4|52
1598269200000|2020-08-24 11:40:00|6571.8|6561.8|6572|6562|6574.5|6564.5|6568.8|6558.8|82
1598269500000|2020-08-24 11:45:00|6572.3|6562.3|6569.8|6559.8|6574.3|6564.3|6569.5|6559.5|64
1598269800000|2020-08-24 11:50:00|6570.5|6560.5|6571.4|6561.4|6573|6563|6567.8|6557.8|42
1598270100000|2020-08-24 11:55:00|6572.1|6562.1|6572.6|6562.6|6574|6564|6571.9|6561.9|73
1598270400000|2020-08-24 12:00:00|6572.8|6562.8|6581.4|6571.4|6581.8|6571.8|6572.8|6562.8|151
1598270700000|2020-08-24 12:05:00|6581.6|6571.6|6579.3|6569.3|6584.5|6574.5|6578.5|6568.5|170
1598271000000|2020-08-24 12:10:00|6578.8|6568.8|6568.3|6558.3|6578.8|6568.8|6565.3|6555.3|105
1598271300000|2020-08-24 12:15:00|6568.4|6558.4|6555.6|6545.6|6568.5|6558.5|6555.5|6545.5|175
1598271600000|2020-08-24 12:20:00|6555.5|6545.5|6541.6|6531.6|6555.5|6545.5|6541.6|6531.6|173
1598271900000|2020-08-24 12:25:00|6541.5|6531.5|6547.9|6537.9|6552|6542|6541.5|6531.5|131
1598272200000|2020-08-24 12:30:00|6547.6|6537.6|6543.3|6533.3|6549|6539|6542.5|6532.5|167
1598272500000|2020-08-24 12:35:00|6543.5|6533.5|6531|6521|6544.4|6534.4|6530.3|6520.3|148
1598272800000|2020-08-24 12:40:00|6530.6|6520.6|6537.3|6527.3|6540.8|6530.8|6528|6518|258
1598273100000|2020-08-24 12:45:00|6537.4|6527.4|6536.9|6526.9|6540.3|6530.3|6533.8|6523.8|158
1598273400000|2020-08-24 12:50:00|6537.1|6527.1|6540|6530|6541.3|6531.3|6535.5|6525.5|148
1598273700000|2020-08-24 12:55:00|6539.8|6529.8|6544.5|6534.5|6544.5|6534.5|6538.4|6528.4|93
1598274000000|2020-08-24 13:00:00|6545.3|6535.3|6551.1|6541.1|6554.6|6544.6|6543.3|6533.3|396
1598274300000|2020-08-24 13:05:00|6551.6|6541.6|6543.5|6533.5|6551.6|6541.6|6541.9|6531.9|346
1598274600000|2020-08-24 13:10:00|6543.6|6533.6|6541|6531|6547|6537|6539.1|6529.1|311
1598274900000|2020-08-24 13:15:00|6541.3|6531.3|6547.1|6537.1|6547.8|6537.8|6537.5|6527.5|292
1598275200000|2020-08-24 13:20:00|6546.9|6536.9|6547.5|6537.5|6550.4|6540.4|6543.4|6533.4|203
1598275500000|2020-08-24 13:25:00|6547.6|6537.6|6550|6540|6552.2|6542.2|6547.3|6537.3|155
1598275800000|2020-08-24 13:30:00|6550.1|6540.1|6540.5|6530.5|6550.8|6540.8|6538.9|6528.9|299
1598276100000|2020-08-24 13:35:00|6540.6|6530.6|6545.5|6535.5|6546.5|6536.5|6536.1|6526.1|240
1598276400000|2020-08-24 13:40:00|6545.3|6535.3|6539.3|6529.3|6547.6|6537.6|6536.9|6526.9|176
1598276700000|2020-08-24 13:45:00|6539.4|6529.4|6541.5|6531.5|6546.6|6536.6|6539|6529|186
1598277000000|2020-08-24 13:50:00|6542.3|6532.3|6523.9|6513.9|6542.3|6532.3|6523.3|6513.3|312
1598277300000|2020-08-24 13:55:00|6524.3|6514.3|6523.5|6513.5|6530.7|6520.7|6522.8|6512.8|260
1598277600000|2020-08-24 14:00:00|6524.1|6514.1|6527.4|6517.4|6527.8|6517.8|6520.5|6510.5|225
1598277900000|2020-08-24 14:05:00|6527.6|6517.6|6533.9|6523.9|6536|6526|6527.6|6517.6|244
1598278200000|2020-08-24 14:10:00|6534.1|6524.1|6536.4|6526.4|6537.9|6527.9|6531.4|6521.4|207
1598278500000|2020-08-24 14:15:00|6536.6|6526.6|6535.4|6525.4|6537.5|6527.5|6530.8|6520.8|247
1598278800000|2020-08-24 14:20:00|6535.6|6525.6|6525.6|6515.6|6535.9|6525.9|6523.8|6513.8|212
1598279100000|2020-08-24 14:25:00|6525.4|6515.4|6518|6508|6527.4|6517.4|6517.8|6507.8|217
1598279400000|2020-08-24 14:30:00|6517.9|6507.9|6512.9|6502.9|6521.8|6511.8|6511.5|6501.5|256
1598279700000|2020-08-24 14:35:00|6512.6|6502.6|6515.6|6505.6|6516.4|6506.4|6503.8|6493.8|344
1598280000000|2020-08-24 14:40:00|6515.8|6505.8|6511.1|6501.1|6515.8|6505.8|6507.3|6497.3|321
1598280300000|2020-08-24 14:45:00|6511.3|6501.3|6509.3|6499.3|6512.6|6502.6|6504.1|6494.1|181
1598280600000|2020-08-24 14:50:00|6509.4|6499.4|6506.9|6496.9|6515.4|6505.4|6506.6|6496.6|230
1598280900000|2020-08-24 14:55:00|6507.1|6497.1|6501.8|6491.8|6510.5|6500.5|6501.8|6491.8|242
1598281200000|2020-08-24 15:00:00|6501.6|6491.6|6506.6|6496.6|6508.5|6498.5|6497.8|6487.8|284
1598281500000|2020-08-24 15:05:00|6507.8|6497.8|6513.9|6503.9|6515.5|6505.5|6507.8|6497.8|176
1598281800000|2020-08-24 15:10:00|6513.8|6503.8|6514.3|6504.3|6515.8|6505.8|6511.5|6501.5|151
1598282100000|2020-08-24 15:15:00|6514.4|6504.4|6515.3|6505.3|6517.8|6507.8|6512.3|6502.3|101
1598282400000|2020-08-24 15:20:00|6515.1|6505.1|6515.1|6505.1|6518.3|6508.3|6513.3|6503.3|113
1598282700000|2020-08-24 15:25:00|6514.9|6504.9|6513.6|6503.6|6519.4|6509.4|6513.6|6503.6|143
1598283000000|2020-08-24 15:30:00|6513.5|6503.5|6520.9|6510.9|6522|6512|6513.5|6503.5|159
1598283300000|2020-08-24 15:35:00|6521.1|6511.1|6518.3|6508.3|6524.3|6514.3|6517.3|6507.3|122
1598283600000|2020-08-24 15:40:00|6518|6508|6518.3|6508.3|6518.9|6508.9|6513.5|6503.5|116
1598283900000|2020-08-24 15:45:00|6518.4|6508.4|6520.4|6510.4|6521.3|6511.3|6517.3|6507.3|140
1598284200000|2020-08-24 15:50:00|6520.3|6510.3|6514.3|6504.3|6520.6|6510.6|6514.3|6504.3|128
1598284500000|2020-08-24 15:55:00|6514.4|6504.4|6513.1|6503.1|6515.3|6505.3|6511.8|6501.8|79
1598284800000|2020-08-24 16:00:00|6513.3|6503.3|6514|6504|6514.5|6504.5|6512|6502|68
1598285100000|2020-08-24 16:05:00|6514.3|6504.3|6515.6|6505.6|6516.1|6506.1|6511.8|6501.8|76
1598285400000|2020-08-24 16:10:00|6515.9|6505.9|6521.5|6511.5|6522.4|6512.4|6515.9|6505.9|99
1598285700000|2020-08-24 16:15:00|6521.3|6511.3|6521.8|6511.8|6523.5|6513.5|6520.4|6510.4|65
1598286000000|2020-08-24 16:20:00|6522.5|6512.5|6521.6|6511.6|6522.5|6512.5|6520.6|6510.6|43
1598286300000|2020-08-24 16:25:00|6521.8|6511.8|6517.9|6507.9|6522.5|6512.5|6516|6506|80
1598286600000|2020-08-24 16:30:00|6517.6|6507.6|6514.6|6504.6|6517.6|6507.6|6514.3|6504.3|60
1598286900000|2020-08-24 16:35:00|6514.8|6504.8|6517.3|6507.3|6518.3|6508.3|6514.3|6504.3|71
1598287200000|2020-08-24 16:40:00|6517.4|6507.4|6520.3|6510.3|6521.8|6511.8|6515.3|6505.3|99
1598287500000|2020-08-24 16:45:00|6520.5|6510.5|6518.8|6508.8|6521.8|6511.8|6518.8|6508.8|105
1598287800000|2020-08-24 16:50:00|6518.9|6508.9|6517.9|6507.9|6520.3|6510.3|6517.1|6507.1|96
1598288100000|2020-08-24 16:55:00|6518.1|6508.1|6519|6509|6520.5|6510.5|6515.5|6505.5|89
1598313600000|2020-08-25 00:00:00|6522.1|6512.1|6512.9|6502.9|6522.1|6512.1|6512.9|6502.9|22
1598313900000|2020-08-25 00:05:00|6512.1|6502.1|6516.9|6506.9|6517.4|6507.4|6511.9|6501.9|59
1598314200000|2020-08-25 00:10:00|6517.5|6507.5|6510.5|6500.5|6518.1|6508.1|6509.6|6499.6|59
1598314500000|2020-08-25 00:15:00|6510.6|6500.6|6515.6|6505.6|6518|6508|6510.6|6500.6|57
1598314800000|2020-08-25 00:20:00|6515.9|6505.9|6509.4|6499.4|6515.9|6505.9|6503.6|6493.6|103
1598315100000|2020-08-25 00:25:00|6509.1|6499.1|6511.9|6501.9|6511.9|6501.9|6505.9|6495.9|70
1598315400000|2020-08-25 00:30:00|6511.8|6501.8|6514.3|6504.3|6514.3|6504.3|6511.1|6501.1|73
1598315700000|2020-08-25 00:35:00|6514.5|6504.5|6514|6504|6516.3|6506.3|6511.6|6501.6|51
1598316000000|2020-08-25 00:40:00|6514.3|6504.3|6516|6506|6516|6506|6514|6504|57
1598316300000|2020-08-25 00:45:00|6515.6|6505.6|6516.6|6506.6|6518.1|6508.1|6513.5|6503.5|50
1598316600000|2020-08-25 00:50:00|6516.9|6506.9|6518.6|6508.6|6518.6|6508.6|6513.6|6503.6|44
1598316900000|2020-08-25 00:55:00|6518.4|6508.4|6522|6512|6522|6512|6517.8|6507.8|52
1598317200000|2020-08-25 01:00:00|6521.1|6511.1|6525.4|6515.4|6525.9|6515.9|6519|6509|206
1598317500000|2020-08-25 01:05:00|6525.1|6515.1|6530.5|6520.5|6532.5|6522.5|6523.8|6513.8|184
1598317800000|2020-08-25 01:10:00|6530|6520|6532.9|6522.9|6536.5|6526.5|6529.8|6519.8|124
1598318100000|2020-08-25 01:15:00|6533|6523|6531.9|6521.9|6535.5|6525.5|6529.5|6519.5|96
1598318400000|2020-08-25 01:20:00|6531.6|6521.6|6530.9|6520.9|6535|6525|6528.5|6518.5|116
1598318700000|2020-08-25 01:25:00|6530.6|6520.6|6534.5|6524.5|6535.1|6525.1|6529.8|6519.8|86
1598319000000|2020-08-25 01:30:00|6535|6525|6536.9|6526.9|6536.9|6526.9|6529.8|6519.8|115
1598319300000|2020-08-25 01:35:00|6537.6|6527.6|6537.8|6527.8|6541.3|6531.3|6537.3|6527.3|89
1598319600000|2020-08-25 01:40:00|6536.9|6526.9|6538.8|6528.8|6541.3|6531.3|6536.6|6526.6|100
1598319900000|2020-08-25 01:45:00|6538.3|6528.3|6539.3|6529.3|6540.8|6530.8|6534.5|6524.5|105
1598320200000|2020-08-25 01:50:00|6539.4|6529.4|6546.8|6536.8|6547.5|6537.5|6537.3|6527.3|102
1598320500000|2020-08-25 01:55:00|6546.5|6536.5|6542|6532|6546.5|6536.5|6541|6531|89
1598320800000|2020-08-25 02:00:00|6543.8|6533.8|6540|6530|6547.3|6537.3|6538.5|6528.5|104
1598321100000|2020-08-25 02:05:00|6540.1|6530.1|6541.3|6531.3|6542.8|6532.8|6538.3|6528.3|82
1598321400000|2020-08-25 02:10:00|6541|6531|6536.8|6526.8|6541|6531|6536|6526|107
1598321700000|2020-08-25 02:15:00|6537.4|6527.4|6535.5|6525.5|6539.5|6529.5|6535.5|6525.5|23
1598322000000|2020-08-25 02:20:00|6535.4|6525.4|6533|6523|6535.6|6525.6|6532.3|6522.3|50
1598322300000|2020-08-25 02:25:00|6533.3|6523.3|6533.3|6523.3|6533.9|6523.9|6531.3|6521.3|45
1598322600000|2020-08-25 02:30:00|6533.9|6523.9|6538.1|6528.1|6539.4|6529.4|6533.9|6523.9|80
1598322900000|2020-08-25 02:35:00|6538|6528|6533.6|6523.6|6538.1|6528.1|6533.1|6523.1|82
1598323200000|2020-08-25 02:40:00|6533.9|6523.9|6536.1|6526.1|6540|6530|6533.5|6523.5|78
1598323500000|2020-08-25 02:45:00|6535.9|6525.9|6535.5|6525.5|6535.9|6525.9|6533|6523|43
1598323800000|2020-08-25 02:50:00|6535.8|6525.8|6535.4|6525.4|6536.3|6526.3|6534.3|6524.3|26
1598324100000|2020-08-25 02:55:00|6535.5|6525.5|6537|6527|6537|6527|6535.5|6525.5|24
1598324400000|2020-08-25 03:00:00|6536|6526|6533.8|6523.8|6537.3|6527.3|6533.6|6523.6|33
1598324700000|2020-08-25 03:05:00|6533.9|6523.9|6535|6525|6535.4|6525.4|6532.4|6522.4|32
1598325000000|2020-08-25 03:10:00|6535.1|6525.1|6530.9|6520.9|6537.5|6527.5|6530.9|6520.9|87
1598325300000|2020-08-25 03:15:00|6530.6|6520.6|6528.6|6518.6|6531.6|6521.6|6528.5|6518.5|53
1598325600000|2020-08-25 03:20:00|6528.9|6518.9|6521.4|6511.4|6528.9|6518.9|6518|6508|115
1598325900000|2020-08-25 03:25:00|6521.1|6511.1|6522|6512|6523|6513|6518|6508|70
1598326200000|2020-08-25 03:30:00|6521.9|6511.9|6527|6517|6527|6517|6521|6511|46
1598326500000|2020-08-25 03:35:00|6526.3|6516.3|6530|6520|6530.3|6520.3|6526.3|6516.3|33
1598326800000|2020-08-25 03:40:00|6529.3|6519.3|6527.9|6517.9|6529.8|6519.8|6527.3|6517.3|29
1598327100000|2020-08-25 03:45:00|6527.6|6517.6|6523.9|6513.9|6527.9|6517.9|6523|6513|48
1598327400000|2020-08-25 03:50:00|6523.6|6513.6|6522.5|6512.5|6523.6|6513.6|6522.3|6512.3|25
1598327700000|2020-08-25 03:55:00|6522.8|6512.8|6523.9|6513.9|6523.9|6513.9|6521.5|6511.5|24
1598328000000|2020-08-25 04:00:00|6524|6514|6526.6|6516.6|6528|6518|6523.9|6513.9|27
1598328300000|2020-08-25 04:05:00|6526.9|6516.9|6527.6|6517.6|6528|6518|6526.9|6516.9|12
1598328600000|2020-08-25 04:10:00|6527.5|6517.5|6526.6|6516.6|6527.5|6517.5|6526|6516|18
1598328900000|2020-08-25 04:15:00|6526.5|6516.5|6525|6515|6526.6|6516.6|6524.8|6514.8|10
1598329200000|2020-08-25 04:20:00|6524.9|6514.9|6523.8|6513.8|6525|6515|6523|6513|11
1598329500000|2020-08-25 04:25:00|6523.9|6513.9|6521.9|6511.9|6523.9|6513.9|6521.5|6511.5|11
1598329800000|2020-08-25 04:30:00|6521.6|6511.6|6520.5|6510.5|6521.6|6511.6|6519.8|6509.8|19
1598330100000|2020-08-25 04:35:00|6520.8|6510.8|6522|6512|6522|6512|6520.3|6510.3|19
1598330400000|2020-08-25 04:40:00|6522.6|6512.6|6523.5|6513.5|6523.8|6513.8|6522.5|6512.5|18
1598330700000|2020-08-25 04:45:00|6523.4|6513.4|6522.5|6512.5|6523.5|6513.5|6522.5|6512.5|21
1598331000000|2020-08-25 04:50:00|6522.4|6512.4|6521.1|6511.1|6522.5|6512.5|6520.5|6510.5|17
1598331300000|2020-08-25 04:55:00|6520.9|6510.9|6518.5|6508.5|6520.9|6510.9|6518|6508|24
1598331600000|2020-08-25 05:00:00|6518.3|6508.3|6519|6509|6519.8|6509.8|6514.5|6504.5|50
1598331900000|2020-08-25 05:05:00|6518.9|6508.9|6514|6504|6519.5|6509.5|6513.8|6503.8|64
1598332200000|2020-08-25 05:10:00|6512.8|6502.8|6515.8|6505.8|6516.3|6506.3|6512.5|6502.5|56
1598332500000|2020-08-25 05:15:00|6516.3|6506.3|6513.8|6503.8|6516.3|6506.3|6513.8|6503.8|51
1598332800000|2020-08-25 05:20:00|6513.9|6503.9|6515.5|6505.5|6516.5|6506.5|6513.8|6503.8|44
1598333100000|2020-08-25 05:25:00|6514.3|6504.3|6513|6503|6515|6505|6510.8|6500.8|54
1598333400000|2020-08-25 05:30:00|6511.5|6501.5|6517.4|6507.4|6517.8|6507.8|6507|6497|188
1598333700000|2020-08-25 05:35:00|6517.1|6507.1|6518.8|6508.8|6520.3|6510.3|6515|6505|73
1598334000000|2020-08-25 05:40:00|6518.5|6508.5|6517.3|6507.3|6519|6509|6514.3|6504.3|65
1598334300000|2020-08-25 05:45:00|6517.1|6507.1|6502|6492|6517.1|6507.1|6501|6491|167
1598334600000|2020-08-25 05:50:00|6502.1|6492.1|6504.3|6494.3|6505|6495|6499|6489|144
1598334900000|2020-08-25 05:55:00|6504.5|6494.5|6498.5|6488.5|6505.8|6495.8|6497.5|6487.5|117
1598335200000|2020-08-25 06:00:00|6498.3|6488.3|6505|6495|6506.8|6496.8|6496|6486|173
1598335500000|2020-08-25 06:05:00|6505.1|6495.1|6503.6|6493.6|6507.6|6497.6|6501.5|6491.5|94
1598335800000|2020-08-25 06:10:00|6503.8|6493.8|6509.4|6499.4|6511.5|6501.5|6503.8|6493.8|78
1598336100000|2020-08-25 06:15:00|6509.1|6499.1|6508.8|6498.8|6510.3|6500.3|6505.3|6495.3|93
1598336400000|2020-08-25 06:20:00|6509|6499|6509.3|6499.3|6513|6503|6507.5|6497.5|125
1598336700000|2020-08-25 06:25:00|6509.5|6499.5|6508.5|6498.5|6510.4|6500.4|6506.5|6496.5|74
1598337000000|2020-08-25 06:30:00|6508.6|6498.6|6510|6500|6511|6501|6508|6498|36
1598337300000|2020-08-25 06:35:00|6509.9|6499.9|6510|6500|6512.3|6502.3|6508.4|6498.4|50
1598337600000|2020-08-25 06:40:00|6509.8|6499.8|6502.8|6492.8|6509.8|6499.8|6501.5|6491.5|65
1598337900000|2020-08-25 06:45:00|6503.3|6493.3|6504.8|6494.8|6507.8|6497.8|6503.3|6493.3|104
1598338200000|2020-08-25 06:50:00|6504.5|6494.5|6506.5|6496.5|6506.6|6496.6|6502|6492|86
1598338500000|2020-08-25 06:55:00|6506.6|6496.6|6501.6|6491.6|6507.8|6497.8|6500.1|6490.1|152
1598338800000|2020-08-25 07:00:00|6502|6492|6513.3|6503.3|6514.1|6504.1|6500.6|6490.6|208
1598339100000|2020-08-25 07:05:00|6513.1|6503.1|6516.8|6506.8|6518.5|6508.5|6509.5|6499.5|153
1598339400000|2020-08-25 07:10:00|6516.9|6506.9|6520.5|6510.5|6522.8|6512.8|6515.5|6505.5|184
1598339700000|2020-08-25 07:15:00|6520.6|6510.6|6515|6505|6520.8|6510.8|6514.1|6504.1|171
1598340000000|2020-08-25 07:20:00|6514.8|6504.8|6520.3|6510.3|6520.3|6510.3|6510.8|6500.8|165
1598340300000|2020-08-25 07:25:00|6520.5|6510.5|6514.6|6504.6|6522.8|6512.8|6514.3|6504.3|109
1598340600000|2020-08-25 07:30:00|6514.9|6504.9|6521.8|6511.8|6522.3|6512.3|6514|6504|104
1598340900000|2020-08-25 07:35:00|6521.6|6511.6|6527.8|6517.8|6527.8|6517.8|6518.4|6508.4|72
1598341200000|2020-08-25 07:40:00|6528|6518|6527.6|6517.6|6528.4|6518.4|6522.5|6512.5|71
1598341500000|2020-08-25 07:45:00|6527.9|6517.9|6524.1|6514.1|6528.9|6518.9|6523.6|6513.6|60
1598341800000|2020-08-25 07:50:00|6524.4|6514.4|6529.9|6519.9|6532.3|6522.3|6524.4|6514.4|62
1598342100000|2020-08-25 07:55:00|6531.6|6521.6|6524.3|6514.3|6532.4|6522.4|6524.3|6514.3|92
1598342400000|2020-08-25 08:00:00|6524.6|6514.6|6528.8|6518.8|6530.1|6520.1|6522.8|6512.8|163
1598342700000|2020-08-25 08:05:00|6528.6|6518.6|6527.3|6517.3|6530.3|6520.3|6526.8|6516.8|73
1598343000000|2020-08-25 08:10:00|6527.1|6517.1|6519.3|6509.3|6527.1|6517.1|6513.2|6503.2|128
1598343300000|2020-08-25 08:15:00|6519.1|6509.1|6516.3|6506.3|6521.3|6511.3|6514.8|6504.8|61
1598343600000|2020-08-25 08:20:00|6516.5|6506.5|6512.8|6502.8|6517.1|6507.1|6511.3|6501.3|83
1598343900000|2020-08-25 08:25:00|6512.9|6502.9|6516.4|6506.4|6516.4|6506.4|6510.8|6500.8|94
1598344200000|2020-08-25 08:30:00|6516.3|6506.3|6506.5|6496.5|6517.3|6507.3|6506.3|6496.3|109
1598344500000|2020-08-25 08:35:00|6507.3|6497.3|6509.3|6499.3|6509.3|6499.3|6502.1|6492.1|88
1598344800000|2020-08-25 08:40:00|6509.4|6499.4|6502.9|6492.9|6510.8|6500.8|6502.9|6492.9|122
1598345100000|2020-08-25 08:45:00|6503.1|6493.1|6508.4|6498.4|6509.9|6499.9|6502|6492|112
1598345400000|2020-08-25 08:50:00|6508.6|6498.6|6516.6|6506.6|6518.3|6508.3|6508.4|6498.4|105
1598345700000|2020-08-25 08:55:00|6516.1|6506.1|6512.8|6502.8|6517.9|6507.9|6511|6501|124
1598346000000|2020-08-25 09:00:00|6512.6|6502.6|6514.4|6504.4|6516.8|6506.8|6510.5|6500.5|142
1598346300000|2020-08-25 09:05:00|6513.5|6503.5|6509.9|6499.9|6514|6504|6506.8|6496.8|72
1598346600000|2020-08-25 09:10:00|6510.1|6500.1|6504.3|6494.3|6511.4|6501.4|6504.3|6494.3|63
1598346900000|2020-08-25 09:15:00|6505.3|6495.3|6509|6499|6511.3|6501.3|6504.3|6494.3|98
1598347200000|2020-08-25 09:20:00|6509.3|6499.3|6511.8|6501.8|6512.3|6502.3|6509|6499|81
1598347500000|2020-08-25 09:25:00|6511.6|6501.6|6513.1|6503.1|6515.3|6505.3|6511.3|6501.3|49
1598347800000|2020-08-25 09:30:00|6513.2|6503.2|6511.6|6501.6|6516|6506|6509.9|6499.9|101
1598348100000|2020-08-25 09:35:00|6511.4|6501.4|6509.5|6499.5|6511.4|6501.4|6508.5|6498.5|76
1598348400000|2020-08-25 09:40:00|6508.5|6498.5|6510.3|6500.3|6511|6501|6507.3|6497.3|87
1598348700000|2020-08-25 09:45:00|6510.4|6500.4|6505|6495|6510.6|6500.6|6504.8|6494.8|89
1598349000000|2020-08-25 09:50:00|6505.3|6495.3|6510.3|6500.3|6510.5|6500.5|6505.3|6495.3|56
1598349300000|2020-08-25 09:55:00|6510.5|6500.5|6509|6499|6510.8|6500.8|6507.8|6497.8|48
1598349600000|2020-08-25 10:00:00|6509.8|6499.8|6507.8|6497.8|6509.8|6499.8|6506.9|6496.9|50
1598349900000|2020-08-25 10:05:00|6507.9|6497.9|6506.3|6496.3|6507.9|6497.9|6505.3|6495.3|56
1598350200000|2020-08-25 10:10:00|6506.5|6496.5|6500.8|6490.8|6508.4|6498.4|6498.8|6488.8|76
1598350500000|2020-08-25 10:15:00|6501|6491|6504.8|6494.8|6506|6496|6501|6491|78
1598350800000|2020-08-25 10:20:00|6504.9|6494.9|6503.1|6493.1|6506.8|6496.8|6503.1|6493.1|88
1598351100000|2020-08-25 10:25:00|6503.4|6493.4|6502.9|6492.9|6504.8|6494.8|6500|6490|84
1598351400000|2020-08-25 10:30:00|6503.1|6493.1|6512.8|6502.8|6512.8|6502.8|6503.1|6493.1|90
1598351700000|2020-08-25 10:35:00|6511.6|6501.6|6513.8|6503.8|6514.5|6504.5|6511.6|6501.6|64
1598352000000|2020-08-25 10:40:00|6514.3|6504.3|6519|6509|6521.5|6511.5|6513.3|6503.3|85
1598352300000|2020-08-25 10:45:00|6519.3|6509.3|6517.1|6507.1|6520|6510|6517.1|6507.1|68
1598352600000|2020-08-25 10:50:00|6517.2|6507.2|6517|6507|6520.3|6510.3|6517|6507|64
1598352900000|2020-08-25 10:55:00|6517.3|6507.3|6521.5|6511.5|6522.5|6512.5|6517|6507|42
1598353200000|2020-08-25 11:00:00|6521.8|6511.8|6525.1|6515.1|6528|6518|6521.8|6511.8|66
1598353500000|2020-08-25 11:05:00|6525.3|6515.3|6527.5|6517.5|6528.3|6518.3|6524.5|6514.5|77
1598353800000|2020-08-25 11:10:00|6527.3|6517.3|6527.5|6517.5|6530.3|6520.3|6527.3|6517.3|56
1598354100000|2020-08-25 11:15:00|6528.3|6518.3|6523.8|6513.8|6529.5|6519.5|6523.8|6513.8|69
1598354400000|2020-08-25 11:20:00|6524|6514|6524.8|6514.8|6526.8|6516.8|6523.3|6513.3|60
1598354700000|2020-08-25 11:25:00|6524.9|6514.9|6527.3|6517.3|6528.3|6518.3|6524.8|6514.8|64
1598355000000|2020-08-25 11:30:00|6527.4|6517.4|6527.5|6517.5|6534.3|6524.3|6526|6516|112
1598355300000|2020-08-25 11:35:00|6526.8|6516.8|6528.1|6518.1|6531.1|6521.1|6526.8|6516.8|58
1598355600000|2020-08-25 11:40:00|6528.4|6518.4|6532.5|6522.5|6533.8|6523.8|6527.6|6517.6|49
1598355900000|2020-08-25 11:45:00|6532.4|6522.4|6527.4|6517.4|6532.4|6522.4|6527.1|6517.1|49
1598356200000|2020-08-25 11:50:00|6527.6|6517.6|6527|6517|6530.4|6520.4|6525.5|6515.5|60
1598356500000|2020-08-25 11:55:00|6527.3|6517.3|6520.6|6510.6|6527.3|6517.3|6519|6509|111
1598356800000|2020-08-25 12:00:00|6520.8|6510.8|6523|6513|6526.8|6516.8|6520.8|6510.8|137
1598357100000|2020-08-25 12:05:00|6523.8|6513.8|6523.1|6513.1|6526.8|6516.8|6522.4|6512.4|106
1598357400000|2020-08-25 12:10:00|6523.3|6513.3|6522.8|6512.8|6524.1|6514.1|6519.4|6509.4|109
1598357700000|2020-08-25 12:15:00|6523.3|6513.3|6519.4|6509.4|6523.3|6513.3|6517|6507|110
1598358000000|2020-08-25 12:20:00|6519.5|6509.5|6524.6|6514.6|6524.6|6514.6|6519.3|6509.3|138
1598358300000|2020-08-25 12:25:00|6524.8|6514.8|6524.1|6514.1|6526.5|6516.5|6522.8|6512.8|160
1598358600000|2020-08-25 12:30:00|6524.4|6514.4|6525.1|6515.1|6526.8|6516.8|6523.8|6513.8|108
1598358900000|2020-08-25 12:35:00|6524.9|6514.9|6523.8|6513.8|6526|6516|6523.6|6513.6|63
1598359200000|2020-08-25 12:40:00|6523.6|6513.6|6515.8|6505.8|6524.3|6514.3|6515.1|6505.1|93
1598359500000|2020-08-25 12:45:00|6516|6506|6514.3|6504.3|6516|6506|6504|6494|152
1598359800000|2020-08-25 12:50:00|6514.1|6504.1|6512.9|6502.9|6516.3|6506.3|6510.8|6500.8|114
1598360100000|2020-08-25 12:55:00|6513.1|6503.1|6515.9|6505.9|6518.3|6508.3|6513.1|6503.1|86
1598360400000|2020-08-25 13:00:00|6515.8|6505.8|6520.5|6510.5|6526.8|6516.8|6515.8|6505.8|349
1598360700000|2020-08-25 13:05:00|6520.8|6510.8|6523.3|6513.3|6526.8|6516.8|6520.8|6510.8|267
1598361000000|2020-08-25 13:10:00|6522.9|6512.9|6523.4|6513.4|6526.8|6516.8|6520.3|6510.3|183
1598361300000|2020-08-25 13:15:00|6523.6|6513.6|6521.3|6511.3|6524.6|6514.6|6517.6|6507.6|188
1598361600000|2020-08-25 13:20:00|6521.1|6511.1|6518.8|6508.8|6521.8|6511.8|6512.9|6502.9|188
1598361900000|2020-08-25 13:25:00|6518.6|6508.6|6515.1|6505.1|6519.4|6509.4|6513.1|6503.1|165
1598362200000|2020-08-25 13:30:00|6515.4|6505.4|6521.9|6511.9|6522.3|6512.3|6515.1|6505.1|274
1598362500000|2020-08-25 13:35:00|6521.6|6511.6|6505.5|6495.5|6522.3|6512.3|6504.9|6494.9|263
1598362800000|2020-08-25 13:40:00|6504.3|6494.3|6509.8|6499.8|6511.3|6501.3|6500.5|6490.5|271
1598363100000|2020-08-25 13:45:00|6509.6|6499.6|6515.6|6505.6|6518.4|6508.4|6505.8|6495.8|275
1598363400000|2020-08-25 13:50:00|6515.8|6505.8|6511.1|6501.1|6517.3|6507.3|6510.9|6500.9|174
1598363700000|2020-08-25 13:55:00|6510.9|6500.9|6514.1|6504.1|6514.8|6504.8|6510.1|6500.1|133
1598364000000|2020-08-25 14:00:00|6514|6504|6516.6|6506.6|6519.5|6509.5|6512.3|6502.3|294
1598364300000|2020-08-25 14:05:00|6516.8|6506.8|6511.8|6501.8|6519|6509|6509.9|6499.9|284
1598364600000|2020-08-25 14:10:00|6511.6|6501.6|6503.3|6493.3|6511.9|6501.9|6501.3|6491.3|311
1598364900000|2020-08-25 14:15:00|6503.5|6493.5|6511.4|6501.4|6515.3|6505.3|6499.8|6489.8|303
1598365200000|2020-08-25 14:20:00|6511.3|6501.3|6522.5|6512.5|6522.6|6512.6|6508.4|6498.4|236
1598365500000|2020-08-25 14:25:00|6522.4|6512.4|6527.3|6517.3|6527.4|6517.4|6519.4|6509.4|239
1598365800000|2020-08-25 14:30:00|6527.1|6517.1|6530.9|6520.9|6534.3|6524.3|6522.3|6512.3|303
1598366100000|2020-08-25 14:35:00|6531|6521|6537.3|6527.3|6541.5|6531.5|6529.9|6519.9|269
1598366400000|2020-08-25 14:40:00|6538.3|6528.3|6532.3|6522.3|6538.3|6528.3|6528|6518|312
1598366700000|2020-08-25 14:45:00|6532.4|6522.4|6528.9|6518.9|6535.2|6525.2|6527.8|6517.8|298
1598367000000|2020-08-25 14:50:00|6528.8|6518.8|6529.4|6519.4|6530.9|6520.9|6524.5|6514.5|202
1598367300000|2020-08-25 14:55:00|6529.3|6519.3|6527.5|6517.5|6529.3|6519.3|6522.4|6512.4|159
1598367600000|2020-08-25 15:00:00|6527.3|6517.3|6529|6519|6533.5|6523.5|6524.8|6514.8|198
1598367900000|2020-08-25 15:05:00|6528.9|6518.9|6530.9|6520.9|6531.3|6521.3|6528.3|6518.3|62
1598368200000|2020-08-25 15:10:00|6530.8|6520.8|6535.3|6525.3|6536.3|6526.3|6528.3|6518.3|120
1598368500000|2020-08-25 15:15:00|6536|6526|6537.8|6527.8|6540.3|6530.3|6536|6526|166
1598368800000|2020-08-25 15:20:00|6538.5|6528.5|6535.4|6525.4|6538.8|6528.8|6531.3|6521.3|139
1598369100000|2020-08-25 15:25:00|6535.3|6525.3|6532.6|6522.6|6537.5|6527.5|6529.6|6519.6|170
1598369400000|2020-08-25 15:30:00|6532.8|6522.8|6530.4|6520.4|6534.3|6524.3|6528.3|6518.3|174
1598369700000|2020-08-25 15:35:00|6530.9|6520.9|6527.8|6517.8|6534.9|6524.9|6527.4|6517.4|133
1598370000000|2020-08-25 15:40:00|6527.4|6517.4|6530.4|6520.4|6530.9|6520.9|6526.4|6516.4|169
1598370300000|2020-08-25 15:45:00|6530.1|6520.1|6535.3|6525.3|6536|6526|6528.4|6518.4|215
1598370600000|2020-08-25 15:50:00|6535.1|6525.1|6533.6|6523.6|6535.9|6525.9|6532.8|6522.8|83
1598370900000|2020-08-25 15:55:00|6533.8|6523.8|6540.9|6530.9|6542.5|6532.5|6533.8|6523.8|67
1598371200000|2020-08-25 16:00:00|6541.1|6531.1|6542|6532|6548.3|6538.3|6539.9|6529.9|166
1598371500000|2020-08-25 16:05:00|6542.3|6532.3|6543.4|6533.4|6544.5|6534.5|6542|6532|106
1598371800000|2020-08-25 16:10:00|6543.3|6533.3|6539.6|6529.6|6544|6534|6538.4|6528.4|107
1598372100000|2020-08-25 16:15:00|6539.4|6529.4|6542.3|6532.3|6543.8|6533.8|6539.3|6529.3|82
1598372400000|2020-08-25 16:20:00|6542|6532|6540.3|6530.3|6542.8|6532.8|6539.8|6529.8|56
1598372700000|2020-08-25 16:25:00|6540.6|6530.6|6534.5|6524.5|6540.6|6530.6|6534.5|6524.5|73
1598373000000|2020-08-25 16:30:00|6534.8|6524.8|6535.8|6525.8|6536.3|6526.3|6532.4|6522.4|71
1598373300000|2020-08-25 16:35:00|6535.9|6525.9|6538.8|6528.8|6538.9|6528.9|6535.5|6525.5|83
1598373600000|2020-08-25 16:40:00|6538.6|6528.6|6541.1|6531.1|6541.5|6531.5|6538.5|6528.5|53
1598373900000|2020-08-25 16:45:00|6540.9|6530.9|6536.9|6526.9|6540.9|6530.9|6535.9|6525.9|89
1598374200000|2020-08-25 16:50:00|6536.8|6526.8|6537.3|6527.3|6538.6|6528.6|6536.3|6526.3|57
1598374500000|2020-08-25 16:55:00|6537.5|6527.5|6538.3|6528.3|6540.5|6530.5|6535.3|6525.3|84
1598400000000|2020-08-26 00:00:00|6542.9|6532.9|6544.1|6534.1|6545|6535|6541.9|6531.9|48
1598400300000|2020-08-26 00:05:00|6544.4|6534.4|6547.4|6537.4|6548|6538|6544.4|6534.4|52
1598400600000|2020-08-26 00:10:00|6547|6537|6547.5|6537.5|6547.8|6537.8|6545.6|6535.6|35
1598400900000|2020-08-26 00:15:00|6547.3|6537.3|6547|6537|6547.5|6537.5|6546.5|6536.5|23
1598401200000|2020-08-26 00:20:00|6547.5|6537.5|6549|6539|6549.8|6539.8|6547|6537|30
1598401500000|2020-08-26 00:25:00|6548.9|6538.9|6549|6539|6549|6539|6548.5|6538.5|8
1598401800000|2020-08-26 00:30:00|6548.9|6538.9|6546|6536|6548.9|6538.9|6546|6536|20
1598402100000|2020-08-26 00:35:00|6545.9|6535.9|6543.8|6533.8|6545.9|6535.9|6540|6530|67
1598402400000|2020-08-26 00:40:00|6543.5|6533.5|6545.5|6535.5|6545.5|6535.5|6542.1|6532.1|24
1598402700000|2020-08-26 00:45:00|6545.6|6535.6|6545.8|6535.8|6546.5|6536.5|6545.3|6535.3|34
1598403000000|2020-08-26 00:50:00|6544.8|6534.8|6542.5|6532.5|6544.8|6534.8|6542.4|6532.4|25
1598403300000|2020-08-26 00:55:00|6542.6|6532.6|6543.5|6533.5|6545.3|6535.3|6542.5|6532.5|24
1598403600000|2020-08-26 01:00:00|6543.9|6533.9|6547.5|6537.5|6548|6538|6542.5|6532.5|194
1598403900000|2020-08-26 01:05:00|6547.6|6537.6|6551.3|6541.3|6554.3|6544.3|6547.6|6537.6|165
1598404200000|2020-08-26 01:10:00|6552.3|6542.3|6551.5|6541.5|6552.5|6542.5|6549.8|6539.8|96
1598404500000|2020-08-26 01:15:00|6551.6|6541.6|6546.4|6536.4|6554.3|6544.3|6545.8|6535.8|132
1598404800000|2020-08-26 01:20:00|6546.1|6536.1|6550.8|6540.8|6552.5|6542.5|6546|6536|86
1598405100000|2020-08-26 01:25:00|6550.5|6540.5|6560|6550|6561.3|6551.3|6549.5|6539.5|136
1598405400000|2020-08-26 01:30:00|6560.6|6550.6|6557.6|6547.6|6563.8|6553.8|6555.5|6545.5|136
1598405700000|2020-08-26 01:35:00|6557.5|6547.5|6561|6551|6563|6553|6556.6|6546.6|129
1598406000000|2020-08-26 01:40:00|6561.1|6551.1|6557.8|6547.8|6561.5|6551.5|6557.3|6547.3|86
1598406300000|2020-08-26 01:45:00|6558.3|6548.3|6562.8|6552.8|6562.8|6552.8|6557.8|6547.8|77
1598406600000|2020-08-26 01:50:00|6563|6553|6561.1|6551.1|6564.3|6554.3|6560.8|6550.8|58
1598406900000|2020-08-26 01:55:00|6561.4|6551.4|6560.5|6550.5|6561.6|6551.6|6559.5|6549.5|32
1598407200000|2020-08-26 02:00:00|6560.8|6550.8|6557.5|6547.5|6560.8|6550.8|6555.3|6545.3|64
1598407500000|2020-08-26 02:05:00|6557.6|6547.6|6552|6542|6558.5|6548.5|6552|6542|71
1598407800000|2020-08-26 02:10:00|6551.8|6541.8|6553.8|6543.8|6554.3|6544.3|6551.5|6541.5|71
1598408100000|2020-08-26 02:15:00|6554|6544|6555.8|6545.8|6555.8|6545.8|6554|6544|24
1598408400000|2020-08-26 02:20:00|6555.5|6545.5|6554.9|6544.9|6555.5|6545.5|6553.8|6543.8|22
1598408700000|2020-08-26 02:25:00|6554.6|6544.6|6555.8|6545.8|6556.5|6546.5|6553.8|6543.8|20
1598409000000|2020-08-26 02:30:00|6555.9|6545.9|6557.9|6547.9|6561.3|6551.3|6555.9|6545.9|72
1598409300000|2020-08-26 02:35:00|6558|6548|6553|6543|6559.8|6549.8|6552|6542|75
1598409600000|2020-08-26 02:40:00|6552.8|6542.8|6555.8|6545.8|6557|6547|6551.5|6541.5|89
1598409900000|2020-08-26 02:45:00|6556|6546|6556.9|6546.9|6558|6548|6553.8|6543.8|132
1598410200000|2020-08-26 02:50:00|6557|6547|6553|6543|6557.5|6547.5|6552.5|6542.5|113
1598410500000|2020-08-26 02:55:00|6552.8|6542.8|6549.8|6539.8|6553.5|6543.5|6549|6539|65
1598410800000|2020-08-26 03:00:00|6550|6540|6548.8|6538.8|6550|6540|6548.5|6538.5|70
1598411100000|2020-08-26 03:05:00|6547.8|6537.8|6545|6535|6549.8|6539.8|6544.5|6534.5|52
1598411400000|2020-08-26 03:10:00|6544.5|6534.5|6545.5|6535.5|6546.8|6536.8|6541.5|6531.5|80
1598411700000|2020-08-26 03:15:00|6545|6535|6545.5|6535.5|6546.4|6536.4|6543.8|6533.8|50
1598412000000|2020-08-26 03:20:00|6545.4|6535.4|6546.5|6536.5|6547.6|6537.6|6544.8|6534.8|47
1598412300000|2020-08-26 03:25:00|6546.6|6536.6|6546.8|6536.8|6547.5|6537.5|6545.5|6535.5|48
1598412600000|2020-08-26 03:30:00|6546.5|6536.5|6546.1|6536.1|6546.5|6536.5|6544.5|6534.5|24
1598412900000|2020-08-26 03:35:00|6545.9|6535.9|6546.5|6536.5|6546.9|6536.9|6545.5|6535.5|19
1598413200000|2020-08-26 03:40:00|6546.6|6536.6|6547.5|6537.5|6548.3|6538.3|6546.6|6536.6|25
1598413500000|2020-08-26 03:45:00|6547.6|6537.6|6548.5|6538.5|6548.5|6538.5|6547.5|6537.5|7
1598413800000|2020-08-26 03:50:00|6548.3|6538.3|6547.5|6537.5|6548.3|6538.3|6547.5|6537.5|9
1598414100000|2020-08-26 03:55:00|6546.9|6536.9|6547.1|6537.1|6548.3|6538.3|6546.9|6536.9|15
1598414400000|2020-08-26 04:00:00|6547.4|6537.4|6547.5|6537.5|6548|6538|6546.9|6536.9|19
1598414700000|2020-08-26 04:05:00|6547.4|6537.4|6548.3|6538.3|6548.5|6538.5|6546.9|6536.9|14
1598415000000|2020-08-26 04:10:00|6548|6538|6552|6542|6552|6542|6548|6538|18
1598415300000|2020-08-26 04:15:00|6552.1|6542.1|6550.1|6540.1|6552.5|6542.5|6550.1|6540.1|11
1598415600000|2020-08-26 04:20:00|6550.3|6540.3|6549.1|6539.1|6550.4|6540.4|6549|6539|13
1598415900000|2020-08-26 04:25:00|6549|6539|6549.1|6539.1|6549.4|6539.4|6548.1|6538.1|18
1598416200000|2020-08-26 04:30:00|6549|6539|6550.6|6540.6|6551|6541|6548.5|6538.5|15
1598416500000|2020-08-26 04:35:00|6550.9|6540.9|6551.6|6541.6|6552|6542|6550.9|6540.9|8
1598416800000|2020-08-26 04:40:00|6551.9|6541.9|6551.4|6541.4|6552|6542|6551.4|6541.4|10
1598417100000|2020-08-26 04:45:00|6551.6|6541.6|6551.4|6541.4|6552|6542|6551.4|6541.4|10
1598417400000|2020-08-26 04:50:00|6551.5|6541.5|6549.8|6539.8|6552|6542|6549.6|6539.6|12
1598417700000|2020-08-26 04:55:00|6550.3|6540.3|6550.8|6540.8|6551|6541|6549.8|6539.8|15
1598418000000|2020-08-26 05:00:00|6551.5|6541.5|6560.3|6550.3|6560.3|6550.3|6551.5|6541.5|51
1598418300000|2020-08-26 05:05:00|6560.1|6550.1|6556.9|6546.9|6560.5|6550.5|6556.9|6546.9|42
1598418600000|2020-08-26 05:10:00|6556.6|6546.6|6556|6546|6558.1|6548.1|6554|6544|105
1598418900000|2020-08-26 05:15:00|6556.3|6546.3|6552.1|6542.1|6556.4|6546.4|6551.5|6541.5|55
1598419200000|2020-08-26 05:20:00|6551.9|6541.9|6556.4|6546.4|6557.1|6547.1|6551.3|6541.3|42
1598419500000|2020-08-26 05:25:00|6556.6|6546.6|6558.1|6548.1|6558.6|6548.6|6555.1|6545.1|88
1598419800000|2020-08-26 05:30:00|6558.4|6548.4|6553.5|6543.5|6559.9|6549.9|6550.6|6540.6|89
1598420100000|2020-08-26 05:35:00|6553.4|6543.4|6544.5|6534.5|6553.4|6543.4|6542.5|6532.5|146
1598420400000|2020-08-26 05:40:00|6544.3|6534.3|6540.3|6530.3|6544.5|6534.5|6540.3|6530.3|83
1598420700000|2020-08-26 05:45:00|6540|6530|6542.5|6532.5|6543.8|6533.8|6539.5|6529.5|87
1598421000000|2020-08-26 05:50:00|6542.8|6532.8|6545|6535|6547|6537|6541.8|6531.8|116
1598421300000|2020-08-26 05:55:00|6544.5|6534.5|6543|6533|6545.9|6535.9|6542.3|6532.3|64
1598421600000|2020-08-26 06:00:00|6544|6534|6541.3|6531.3|6545.5|6535.5|6541.3|6531.3|105
1598421900000|2020-08-26 06:05:00|6541.5|6531.5|6541|6531|6543.1|6533.1|6540|6530|74
1598422200000|2020-08-26 06:10:00|6541.3|6531.3|6536.5|6526.5|6541.8|6531.8|6535.8|6525.8|76
1598422500000|2020-08-26 06:15:00|6535.8|6525.8|6534.3|6524.3|6537.4|6527.4|6532.6|6522.6|112
1598422800000|2020-08-26 06:20:00|6534.5|6524.5|6539.5|6529.5|6539.8|6529.8|6534.5|6524.5|51
1598423100000|2020-08-26 06:25:00|6539.3|6529.3|6536.3|6526.3|6539.3|6529.3|6535.8|6525.8|60
1598423400000|2020-08-26 06:30:00|6536.5|6526.5|6543.4|6533.4|6545.6|6535.6|6536.5|6526.5|83
1598423700000|2020-08-26 06:35:00|6543.6|6533.6|6548.6|6538.6|6548.6|6538.6|6541.6|6531.6|74
1598424000000|2020-08-26 06:40:00|6548.9|6538.9|6552.8|6542.8|6553.7|6543.7|6548.8|6538.8|100
1598424300000|2020-08-26 06:45:00|6553.3|6543.3|6552.5|6542.5|6553.8|6543.8|6551.5|6541.5|83
1598424600000|2020-08-26 06:50:00|6553|6543|6555|6545|6557.3|6547.3|6551|6541|101
1598424900000|2020-08-26 06:55:00|6554.5|6544.5|6558.3|6548.3|6558.6|6548.6|6549.8|6539.8|132
1598425200000|2020-08-26 07:00:00|6557.5|6547.5|6550.5|6540.5|6557.5|6547.5|6548.5|6538.5|317
1598425500000|2020-08-26 07:05:00|6551.1|6541.1|6565.3|6555.3|6565.3|6555.3|6549.5|6539.5|236
1598425800000|2020-08-26 07:10:00|6565.4|6555.4|6572.3|6562.3|6574.3|6564.3|6557.8|6547.8|236
1598426100000|2020-08-26 07:15:00|6572.1|6562.1|6567|6557|6572.8|6562.8|6563.5|6553.5|198
1598426400000|2020-08-26 07:20:00|6567.3|6557.3|6570.8|6560.8|6575.3|6565.3|6565.8|6555.8|138
1598426700000|2020-08-26 07:25:00|6570.6|6560.6|6577|6567|6578.3|6568.3|6570.3|6560.3|116
1598427000000|2020-08-26 07:30:00|6576.8|6566.8|6574.6|6564.6|6580.5|6570.5|6574.4|6564.4|145
1598427300000|2020-08-26 07:35:00|6574.4|6564.4|6571.4|6561.4|6575.1|6565.1|6570.5|6560.5|109
1598427600000|2020-08-26 07:40:00|6571.6|6561.6|6575.9|6565.9|6575.9|6565.9|6571.5|6561.5|85
1598427900000|2020-08-26 07:45:00|6575.8|6565.8|6574.3|6564.3|6576.6|6566.6|6572.4|6562.4|119
1598428200000|2020-08-26 07:50:00|6574.1|6564.1|6569.6|6559.6|6574.8|6564.8|6569.6|6559.6|93
1598428500000|2020-08-26 07:55:00|6569.5|6559.5|6566.8|6556.8|6572.1|6562.1|6566|6556|107
1598428800000|2020-08-26 08:00:00|6567.8|6557.8|6564.4|6554.4|6574.3|6564.3|6564.4|6554.4|175
1598429100000|2020-08-26 08:05:00|6564.1|6554.1|6556.8|6546.8|6564.1|6554.1|6554.3|6544.3|176
1598429400000|2020-08-26 08:10:00|6556.6|6546.6|6563.5|6553.5|6564.6|6554.6|6554|6544|109
1598429700000|2020-08-26 08:15:00|6563.8|6553.8|6569.5|6559.5|6569.5|6559.5|6563.8|6553.8|79
1598430000000|2020-08-26 08:20:00|6570.8|6560.8|6577.1|6567.1|6577.5|6567.5|6570.3|6560.3|100
1598430300000|2020-08-26 08:25:00|6576.9|6566.9|6569.6|6559.6|6577|6567|6568.3|6558.3|116
1598430600000|2020-08-26 08:30:00|6570|6560|6573.3|6563.3|6574|6564|6568.4|6558.4|81
1598430900000|2020-08-26 08:35:00|6573.5|6563.5|6578.8|6568.8|6582|6572|6573.5|6563.5|128
1598431200000|2020-08-26 08:40:00|6579.5|6569.5|6579.3|6569.3|6582|6572|6577.3|6567.3|145
1598431500000|2020-08-26 08:45:00|6579.4|6569.4|6574.5|6564.5|6579.4|6569.4|6573.5|6563.5|138
1598431800000|2020-08-26 08:50:00|6573.8|6563.8|6577.1|6567.1|6577.1|6567.1|6572.8|6562.8|88
1598432100000|2020-08-26 08:55:00|6576.9|6566.9|6577.9|6567.9|6578.8|6568.8|6576.3|6566.3|54
1598432400000|2020-08-26 09:00:00|6577.6|6567.6|6578.3|6568.3|6579.3|6569.3|6577.3|6567.3|46
1598432700000|2020-08-26 09:05:00|6578.1|6568.1|6573.5|6563.5|6578.1|6568.1|6573.3|6563.3|55
1598433000000|2020-08-26 09:10:00|6573.8|6563.8|6569.8|6559.8|6574|6564|6569.8|6559.8|58
1598433300000|2020-08-26 09:15:00|6569.9|6559.9|6568.8|6558.8|6570.8|6560.8|6568.8|6558.8|44
1598433600000|2020-08-26 09:20:00|6568.5|6558.5|6569.4|6559.4|6570.5|6560.5|6568.3|6558.3|44
1598433900000|2020-08-26 09:25:00|6569.8|6559.8|6570.3|6560.3|6570.8|6560.8|6568.8|6558.8|41
1598434200000|2020-08-26 09:30:00|6570.1|6560.1|6569.4|6559.4|6575.8|6565.8|6569.4|6559.4|55
1598434500000|2020-08-26 09:35:00|6569.3|6559.3|6570.1|6560.1|6572|6562|6566.5|6556.5|79
1598434800000|2020-08-26 09:40:00|6569.9|6559.9|6568.8|6558.8|6571.8|6561.8|6567.8|6557.8|80
1598435100000|2020-08-26 09:45:00|6569|6559|6570.3|6560.3|6572.4|6562.4|6568.5|6558.5|69
1598435400000|2020-08-26 09:50:00|6571.3|6561.3|6573|6563|6573.5|6563.5|6569.4|6559.4|52
1598435700000|2020-08-26 09:55:00|6572.4|6562.4|6575.8|6565.8|6576.3|6566.3|6572|6562|79
1598436000000|2020-08-26 10:00:00|6576|6566|6580.5|6570.5|6581|6571|6575.5|6565.5|110
1598436300000|2020-08-26 10:05:00|6580.3|6570.3|6581.8|6571.8|6581.8|6571.8|6579|6569|55
1598436600000|2020-08-26 10:10:00|6582|6572|6577.8|6567.8|6582.5|6572.5|6576|6566|98
1598436900000|2020-08-26 10:15:00|6578|6568|6578|6568|6579.6|6569.6|6577.1|6567.1|55
1598437200000|2020-08-26 10:20:00|6578.3|6568.3|6580.8|6570.8|6582.5|6572.5|6578.3|6568.3|70
1598437500000|2020-08-26 10:25:00|6580.9|6570.9|6578|6568|6580.9|6570.9|6578|6568|42
1598437800000|2020-08-26 10:30:00|6579|6569|6579.3|6569.3|6580.3|6570.3|6578.3|6568.3|45
1598438100000|2020-08-26 10:35:00|6579.8|6569.8|6580|6570|6580.8|6570.8|6578.5|6568.5|63
1598438400000|2020-08-26 10:40:00|6579.8|6569.8|6578.6|6568.6|6580.8|6570.8|6578.5|6568.5|54
1598438700000|2020-08-26 10:45:00|6578.4|6568.4|6582.5|6572.5|6583.5|6573.5|6578|6568|41
1598439000000|2020-08-26 10:50:00|6583|6573|6583|6573|6583.3|6573.3|6582.5|6572.5|20
1598439300000|2020-08-26 10:55:00|6582.5|6572.5|6582.3|6572.3|6583|6573|6581.8|6571.8|38
1598439600000|2020-08-26 11:00:00|6582.5|6572.5|6582.5|6572.5|6584.5|6574.5|6581.5|6571.5|46
1598439900000|2020-08-26 11:05:00|6582.9|6572.9|6584.3|6574.3|6584.5|6574.5|6582.8|6572.8|23
1598440200000|2020-08-26 11:10:00|6584.1|6574.1|6583.3|6573.3|6584.3|6574.3|6582.5|6572.5|30
1598440500000|2020-08-26 11:15:00|6583.5|6573.5|6583|6573|6586|6576|6582.8|6572.8|42
1598440800000|2020-08-26 11:20:00|6583.3|6573.3|6581|6571|6583.3|6573.3|6578|6568|88
1598441100000|2020-08-26 11:25:00|6579.5|6569.5|6583|6573|6585.3|6575.3|6579.5|6569.5|70
1598441400000|2020-08-26 11:30:00|6583.3|6573.3|6591.8|6581.8|6591.8|6581.8|6582.8|6572.8|142
1598441700000|2020-08-26 11:35:00|6591.5|6581.5|6589.4|6579.4|6593.8|6583.8|6588.8|6578.8|67
1598442000000|2020-08-26 11:40:00|6589.1|6579.1|6588.8|6578.8|6589.3|6579.3|6586.8|6576.8|52
1598442300000|2020-08-26 11:45:00|6588.6|6578.6|6585.5|6575.5|6588.6|6578.6|6584.3|6574.3|59
1598442600000|2020-08-26 11:50:00|6584.8|6574.8|6582.9|6572.9|6586.3|6576.3|6582.3|6572.3|74
1598442900000|2020-08-26 11:55:00|6583.1|6573.1|6579|6569|6583.9|6573.9|6577|6567|92
1598443200000|2020-08-26 12:00:00|6579.6|6569.6|6574|6564|6581|6571|6572|6562|151
1598443500000|2020-08-26 12:05:00|6573.5|6563.5|6574.8|6564.8|6576|6566|6567.4|6557.4|163
1598443800000|2020-08-26 12:10:00|6574.9|6564.9|6585.9|6575.9|6586.8|6576.8|6574.8|6564.8|130
1598444100000|2020-08-26 12:15:00|6585.8|6575.8|6582.5|6572.5|6591|6581|6581.3|6571.3|251
1598444400000|2020-08-26 12:20:00|6583.1|6573.1|6592.3|6582.3|6592.3|6582.3|6582.4|6572.4|191
1598444700000|2020-08-26 12:25:00|6592.5|6582.5|6589.5|6579.5|6593.8|6583.8|6588.5|6578.5|134
1598445000000|2020-08-26 12:30:00|6589.8|6579.8|6589.4|6579.4|6591.3|6581.3|6586.4|6576.4|184
1598445300000|2020-08-26 12:35:00|6589.6|6579.6|6584.3|6574.3|6590|6580|6581.8|6571.8|154
1598445600000|2020-08-26 12:40:00|6584.4|6574.4|6586|6576|6587.9|6577.9|6582.3|6572.3|121
1598445900000|2020-08-26 12:45:00|6586.5|6576.5|6589.5|6579.5|6589.5|6579.5|6585|6575|116
1598446200000|2020-08-26 12:50:00|6589.3|6579.3|6592.3|6582.3|6592.5|6582.5|6587.9|6577.9|79
1598446500000|2020-08-26 12:55:00|6592.1|6582.1|6602.8|6592.8|6607.5|6597.5|6591.8|6581.8|237
1598446800000|2020-08-26 13:00:00|6602.6|6592.6|6601.5|6591.5|6605.8|6595.8|6595.3|6585.3|434
1598447100000|2020-08-26 13:05:00|6602.3|6592.3|6597|6587|6604|6594|6593.3|6583.3|393
1598447400000|2020-08-26 13:10:00|6598.5|6588.5|6596.5|6586.5|6599.8|6589.8|6593.1|6583.1|247
1598447700000|2020-08-26 13:15:00|6597.3|6587.3|6592.4|6582.4|6598.5|6588.5|6588.8|6578.8|259
1598448000000|2020-08-26 13:20:00|6592.6|6582.6|6587.8|6577.8|6593.8|6583.8|6586.3|6576.3|208
1598448300000|2020-08-26 13:25:00|6588.3|6578.3|6594.3|6584.3|6595.3|6585.3|6586.8|6576.8|160
1598448600000|2020-08-26 13:30:00|6594.1|6584.1|6600.8|6590.8|6601.5|6591.5|6589|6579|274
1598448900000|2020-08-26 13:35:00|6600.6|6590.6|6596.8|6586.8|6601.8|6591.8|6595.3|6585.3|293
1598449200000|2020-08-26 13:40:00|6596.9|6586.9|6596.6|6586.6|6599.8|6589.8|6594|6584|225
1598449500000|2020-08-26 13:45:00|6596.3|6586.3|6597|6587|6600.5|6590.5|6594.5|6584.5|236
1598449800000|2020-08-26 13:50:00|6596.9|6586.9|6593.1|6583.1|6599.3|6589.3|6589.9|6579.9|193
1598450100000|2020-08-26 13:55:00|6592.9|6582.9|6588.5|6578.5|6596.1|6586.1|6588.5|6578.5|140
1598450400000|2020-08-26 14:00:00|6588.3|6578.3|6591.8|6581.8|6592|6582|6584.5|6574.5|213
1598450700000|2020-08-26 14:05:00|6591.5|6581.5|6592.8|6582.8|6594.8|6584.8|6589.5|6579.5|192
1598451000000|2020-08-26 14:10:00|6592.1|6582.1|6591.5|6581.5|6594.3|6584.3|6588.6|6578.6|137
1598451300000|2020-08-26 14:15:00|6591.8|6581.8|6594.3|6584.3|6594.5|6584.5|6586.7|6576.7|150
1598451600000|2020-08-26 14:20:00|6594.1|6584.1|6596.8|6586.8|6598.5|6588.5|6593|6583|150
1598451900000|2020-08-26 14:25:00|6596.9|6586.9|6597.5|6587.5|6600|6590|6596.3|6586.3|189
1598452200000|2020-08-26 14:30:00|6598.1|6588.1|6602|6592|6602|6592|6596.8|6586.8|119
1598452500000|2020-08-26 14:35:00|6602.5|6592.5|6598.8|6588.8|6602.8|6592.8|6598.5|6588.5|144
1598452800000|2020-08-26 14:40:00|6598.6|6588.6|6596.1|6586.1|6601.8|6591.8|6594.8|6584.8|128
1598453100000|2020-08-26 14:45:00|6596.3|6586.3|6592.8|6582.8|6599.6|6589.6|6592.8|6582.8|95
1598453400000|2020-08-26 14:50:00|6592.9|6582.9|6587.6|6577.6|6593.8|6583.8|6586.3|6576.3|209
1598453700000|2020-08-26 14:55:00|6587.3|6577.3|6592.6|6582.6|6593.6|6583.6|6586.8|6576.8|186
1598454000000|2020-08-26 15:00:00|6592.4|6582.4|6594.1|6584.1|6597.3|6587.3|6591.3|6581.3|176
1598454300000|2020-08-26 15:05:00|6594.3|6584.3|6594.6|6584.6|6599.6|6589.6|6593|6583|125
1598454600000|2020-08-26 15:10:00|6594.4|6584.4|6594.5|6584.5|6596|6586|6592|6582|111
1598454900000|2020-08-26 15:15:00|6594.8|6584.8|6589.6|6579.6|6594.9|6584.9|6588.3|6578.3|100
1598455200000|2020-08-26 15:20:00|6589.8|6579.8|6596.4|6586.4|6597.8|6587.8|6589.8|6579.8|103
1598455500000|2020-08-26 15:25:00|6596.6|6586.6|6598.5|6588.5|6598.9|6588.9|6595.5|6585.5|111
1598455800000|2020-08-26 15:30:00|6597.3|6587.3|6598.3|6588.3|6598.8|6588.8|6597.1|6587.1|79
1598456100000|2020-08-26 15:35:00|6598.1|6588.1|6593|6583|6598.5|6588.5|6592.3|6582.3|108
1598456400000|2020-08-26 15:40:00|6593.1|6583.1|6595.8|6585.8|6596.5|6586.5|6588.8|6578.8|137
1598456700000|2020-08-26 15:45:00|6596|6586|6600|6590|6600.9|6590.9|6596|6586|145
1598457000000|2020-08-26 15:50:00|6599.8|6589.8|6597.5|6587.5|6599.9|6589.9|6596.5|6586.5|64
1598457300000|2020-08-26 15:55:00|6596.8|6586.8|6593.3|6583.3|6597.1|6587.1|6591.8|6581.8|64
1598457600000|2020-08-26 16:00:00|6593.1|6583.1|6594.5|6584.5|6594.8|6584.8|6591.8|6581.8|83
1598457900000|2020-08-26 16:05:00|6593.8|6583.8|6590.8|6580.8|6593.9|6583.9|6590.6|6580.6|45
1598458200000|2020-08-26 16:10:00|6590.5|6580.5|6594.3|6584.3|6594.3|6584.3|6590.5|6580.5|75
1598458500000|2020-08-26 16:15:00|6594.1|6584.1|6597.1|6587.1|6597.3|6587.3|6592.4|6582.4|77
1598458800000|2020-08-26 16:20:00|6596.9|6586.9|6596.3|6586.3|6598.1|6588.1|6596.3|6586.3|79
1598459100000|2020-08-26 16:25:00|6596.1|6586.1|6596.8|6586.8|6597.5|6587.5|6596.1|6586.1|44
1598459400000|2020-08-26 16:30:00|6596.5|6586.5|6599.4|6589.4|6600.5|6590.5|6596.5|6586.5|39
1598459700000|2020-08-26 16:35:00|6599.1|6589.1|6595.6|6585.6|6599.1|6589.1|6594.4|6584.4|26
1598460000000|2020-08-26 16:40:00|6595.4|6585.4|6595.8|6585.8|6595.8|6585.8|6594|6584|27
1598460300000|2020-08-26 16:45:00|6597.3|6587.3|6594|6584|6597.3|6587.3|6593.3|6583.3|61
1598460600000|2020-08-26 16:50:00|6594.3|6584.3|6596.4|6586.4|6597.8|6587.8|6594.3|6584.3|50
1598460900000|2020-08-26 16:55:00|6596.3|6586.3|6599.3|6589.3|6599.8|6589.8|6596.3|6586.3|84
1598486400000|2020-08-27 00:00:00|6621|6611|6620.5|6610.5|6622.5|6612.5|6620.5|6610.5|26
1598486700000|2020-08-27 00:05:00|6620|6610|6619.8|6609.8|6620.5|6610.5|6617.3|6607.3|31
1598487000000|2020-08-27 00:10:00|6620.5|6610.5|6620.3|6610.3|6620.8|6610.8|6620.3|6610.3|15
1598487300000|2020-08-27 00:15:00|6620.8|6610.8|6622.8|6612.8|6623.8|6613.8|6620|6610|40
1598487600000|2020-08-27 00:20:00|6622.3|6612.3|6620.5|6610.5|6623.8|6613.8|6620.5|6610.5|31
1598487900000|2020-08-27 00:25:00|6620.8|6610.8|6621.3|6611.3|6621.8|6611.8|6620.3|6610.3|21
1598488200000|2020-08-27 00:30:00|6621.5|6611.5|6618.5|6608.5|6621.5|6611.5|6618.3|6608.3|23
1598488500000|2020-08-27 00:35:00|6618.3|6608.3|6616.5|6606.5|6620.5|6610.5|6615.9|6605.9|25
1598488800000|2020-08-27 00:40:00|6615.8|6605.8|6614.5|6604.5|6616.8|6606.8|6614.3|6604.3|28
1598489100000|2020-08-27 00:45:00|6614.3|6604.3|6613.8|6603.8|6614.5|6604.5|6612.3|6602.3|23
1598489400000|2020-08-27 00:50:00|6614.5|6604.5|6612.5|6602.5|6615.5|6605.5|6612|6602|25
1598489700000|2020-08-27 00:55:00|6612.4|6602.4|6615.5|6605.5|6615.5|6605.5|6611.8|6601.8|35
1598490000000|2020-08-27 01:00:00|6617.3|6607.3|6615.5|6605.5|6618.5|6608.5|6612.8|6602.8|252
1598490300000|2020-08-27 01:05:00|6616.3|6606.3|6615.8|6605.8|6622|6612|6615|6605|130
1598490600000|2020-08-27 01:10:00|6616|6606|6613|6603|6618.9|6608.9|6612.8|6602.8|87
1598490900000|2020-08-27 01:15:00|6613.1|6603.1|6604.5|6594.5|6614|6604|6604.3|6594.3|133
1598491200000|2020-08-27 01:20:00|6605.5|6595.5|6606.5|6596.5|6609.1|6599.1|6605.5|6595.5|61
1598491500000|2020-08-27 01:25:00|6606.4|6596.4|6602.8|6592.8|6606.8|6596.8|6601.8|6591.8|133
1598491800000|2020-08-27 01:30:00|6602.1|6592.1|6596.3|6586.3|6605.5|6595.5|6596|6586|179
1598492100000|2020-08-27 01:35:00|6596|6586|6596.5|6586.5|6598|6588|6594.6|6584.6|95
1598492400000|2020-08-27 01:40:00|6596.4|6586.4|6592|6582|6596.4|6586.4|6590.8|6580.8|83
1598492700000|2020-08-27 01:45:00|6591.8|6581.8|6592.5|6582.5|6594.8|6584.8|6591|6581|83
1598493000000|2020-08-27 01:50:00|6592.3|6582.3|6591.3|6581.3|6594|6584|6589.5|6579.5|95
1598493300000|2020-08-27 01:55:00|6591|6581|6592.6|6582.6|6593.8|6583.8|6589.6|6579.6|58
1598493600000|2020-08-27 02:00:00|6592.9|6582.9|6594.8|6584.8|6595|6585|6591.8|6581.8|84
1598493900000|2020-08-27 02:05:00|6595.3|6585.3|6597.8|6587.8|6597.8|6587.8|6594.8|6584.8|57
1598494200000|2020-08-27 02:10:00|6597.5|6587.5|6597.3|6587.3|6597.8|6587.8|6595.5|6585.5|50
1598494500000|2020-08-27 02:15:00|6597.4|6587.4|6596.5|6586.5|6598.5|6588.5|6596|6586|26
1598494800000|2020-08-27 02:20:00|6596|6586|6593.3|6583.3|6596|6586|6593.3|6583.3|24
1598495100000|2020-08-27 02:25:00|6593.6|6583.6|6594.9|6584.9|6594.9|6584.9|6592.4|6582.4|28
1598495400000|2020-08-27 02:30:00|6594.6|6584.6|6592.6|6582.6|6596|6586|6591.3|6581.3|79
1598495700000|2020-08-27 02:35:00|6592.9|6582.9|6591|6581|6593.9|6583.9|6590.5|6580.5|68
1598496000000|2020-08-27 02:40:00|6591.5|6581.5|6593.5|6583.5|6595.8|6585.8|6591.5|6581.5|64
1598496300000|2020-08-27 02:45:00|6593.8|6583.8|6594.3|6584.3|6596.5|6586.5|6593.5|6583.5|29
1598496600000|2020-08-27 02:50:00|6593.8|6583.8|6596.8|6586.8|6596.8|6586.8|6593.8|6583.8|57
1598496900000|2020-08-27 02:55:00|6596.3|6586.3|6597.8|6587.8|6598.5|6588.5|6595.5|6585.5|36
1598497200000|2020-08-27 03:00:00|6598|6588|6595.3|6585.3|6598.3|6588.3|6594.3|6584.3|49
1598497500000|2020-08-27 03:05:00|6595.5|6585.5|6594.5|6584.5|6596.3|6586.3|6593.8|6583.8|34
1598497800000|2020-08-27 03:10:00|6594.3|6584.3|6596|6586|6596.6|6586.6|6594.3|6584.3|48
1598498100000|2020-08-27 03:15:00|6595.9|6585.9|6598.9|6588.9|6598.9|6588.9|6595.3|6585.3|32
1598498400000|2020-08-27 03:20:00|6598.6|6588.6|6598.8|6588.8|6598.8|6588.8|6598.1|6588.1|21
1598498700000|2020-08-27 03:25:00|6598.9|6588.9|6600|6590|6601|6591|6598.9|6588.9|48
1598499000000|2020-08-27 03:30:00|6599.8|6589.8|6597.8|6587.8|6599.8|6589.8|6597.5|6587.5|27
1598499300000|2020-08-27 03:35:00|6597.5|6587.5|6597.8|6587.8|6598.5|6588.5|6596.5|6586.5|19
1598499600000|2020-08-27 03:40:00|6598|6588|6599.3|6589.3|6599.3|6589.3|6598|6588|23
1598499900000|2020-08-27 03:45:00|6599|6589|6601.5|6591.5|6602.5|6592.5|6599|6589|21
1598500200000|2020-08-27 03:50:00|6601.4|6591.4|6600.5|6590.5|6601.4|6591.4|6598.9|6588.9|27
1598500500000|2020-08-27 03:55:00|6600.6|6590.6|6599.5|6589.5|6600.6|6590.6|6598.8|6588.8|15
1598500800000|2020-08-27 04:00:00|6599.4|6589.4|6596.3|6586.3|6599.4|6589.4|6596.3|6586.3|22
1598501100000|2020-08-27 04:05:00|6596.4|6586.4|6598.4|6588.4|6598.8|6588.8|6596.4|6586.4|17
1598501400000|2020-08-27 04:10:00|6598.5|6588.5|6599.4|6589.4|6599.5|6589.5|6598.4|6588.4|15
1598501700000|2020-08-27 04:15:00|6599.5|6589.5|6595.8|6585.8|6600.5|6590.5|6595.5|6585.5|34
1598502000000|2020-08-27 04:20:00|6595.5|6585.5|6595|6585|6595.8|6585.8|6595|6585|3
1598502300000|2020-08-27 04:25:00|6594.8|6584.8|6594.5|6584.5|6594.8|6584.8|6594|6584|8
1598502600000|2020-08-27 04:30:00|6596|6586|6598.8|6588.8|6600.3|6590.3|6596|6586|33
1598502900000|2020-08-27 04:35:00|6597|6587|6597.5|6587.5|6597.8|6587.8|6596.6|6586.6|19
1598503200000|2020-08-27 04:40:00|6597.4|6587.4|6596.5|6586.5|6597.5|6587.5|6596.5|6586.5|11
1598503500000|2020-08-27 04:45:00|6596.4|6586.4|6596|6586|6597.8|6587.8|6595.8|6585.8|19
1598503800000|2020-08-27 04:50:00|6596.1|6586.1|6595.3|6585.3|6596.5|6586.5|6594.3|6584.3|24
1598504100000|2020-08-27 04:55:00|6594.8|6584.8|6594.8|6584.8|6595|6585|6594.3|6584.3|11
1598504400000|2020-08-27 05:00:00|6593.1|6583.1|6596.5|6586.5|6596.5|6586.5|6591|6581|31
1598504700000|2020-08-27 05:05:00|6596.4|6586.4|6596.5|6586.5|6596.8|6586.8|6594.8|6584.8|20
1598505000000|2020-08-27 05:10:00|6596.4|6586.4|6599|6589|6599|6589|6595.5|6585.5|30
1598505300000|2020-08-27 05:15:00|6599.1|6589.1|6598.8|6588.8|6599.4|6589.4|6598|6588|21
1598505600000|2020-08-27 05:20:00|6599.1|6589.1|6599.4|6589.4|6599.6|6589.6|6598.8|6588.8|20
1598505900000|2020-08-27 05:25:00|6599.1|6589.1|6601.5|6591.5|6604.5|6594.5|6599.1|6589.1|26
1598506200000|2020-08-27 05:30:00|6601.4|6591.4|6594.3|6584.3|6602.3|6592.3|6592.5|6582.5|126
1598506500000|2020-08-27 05:35:00|6594.6|6584.6|6593.5|6583.5|6596.5|6586.5|6593.3|6583.3|57
1598506800000|2020-08-27 05:40:00|6593.8|6583.8|6593|6583|6594.5|6584.5|6591.3|6581.3|71
1598507100000|2020-08-27 05:45:00|6593.3|6583.3|6597.3|6587.3|6597.5|6587.5|6593.3|6583.3|89
1598507400000|2020-08-27 05:50:00|6597|6587|6598.8|6588.8|6599.5|6589.5|6596.5|6586.5|42
1598507700000|2020-08-27 05:55:00|6599|6589|6600|6590|6600|6590|6597.8|6587.8|37
1598508000000|2020-08-27 06:00:00|6600.3|6590.3|6598.5|6588.5|6600.3|6590.3|6596.6|6586.6|72
1598508300000|2020-08-27 06:05:00|6598.4|6588.4|6595.8|6585.8|6598.4|6588.4|6593.5|6583.5|61
1598508600000|2020-08-27 06:10:00|6595.5|6585.5|6594.5|6584.5|6596.5|6586.5|6593.8|6583.8|59
1598508900000|2020-08-27 06:15:00|6594.8|6584.8|6587.3|6577.3|6594.8|6584.8|6586.5|6576.5|119
1598509200000|2020-08-27 06:20:00|6587|6577|6585|6575|6588.1|6578.1|6583.6|6573.6|112
1598509500000|2020-08-27 06:25:00|6584.8|6574.8|6585.5|6575.5|6587.8|6577.8|6584.8|6574.8|67
1598509800000|2020-08-27 06:30:00|6585.4|6575.4|6581.5|6571.5|6585.4|6575.4|6580.4|6570.4|54
1598510100000|2020-08-27 06:35:00|6581.4|6571.4|6584.5|6574.5|6584.8|6574.8|6579.5|6569.5|84
1598510400000|2020-08-27 06:40:00|6584.8|6574.8|6586.8|6576.8|6588.3|6578.3|6584.6|6574.6|53
1598510700000|2020-08-27 06:45:00|6587.8|6577.8|6590.8|6580.8|6590.9|6580.9|6587.5|6577.5|64
1598511000000|2020-08-27 06:50:00|6590.3|6580.3|6592.5|6582.5|6593.8|6583.8|6590|6580|79
1598511300000|2020-08-27 06:55:00|6592.8|6582.8|6592.3|6582.3|6595.3|6585.3|6589.6|6579.6|105
1598511600000|2020-08-27 07:00:00|6592.9|6582.9|6577.6|6567.6|6592.9|6582.9|6576.8|6566.8|155
1598511900000|2020-08-27 07:05:00|6577.4|6567.4|6574.3|6564.3|6577.8|6567.8|6572.3|6562.3|178
1598512200000|2020-08-27 07:10:00|6574.4|6564.4|6578.5|6568.5|6579.3|6569.3|6573.4|6563.4|169
1598512500000|2020-08-27 07:15:00|6577.3|6567.3|6573.3|6563.3|6579.1|6569.1|6571.3|6561.3|149
1598512800000|2020-08-27 07:20:00|6573.9|6563.9|6572.3|6562.3|6580.6|6570.6|6570.5|6560.5|157
1598513100000|2020-08-27 07:25:00|6572|6562|6568.3|6558.3|6573.1|6563.1|6566.3|6556.3|160
1598513400000|2020-08-27 07:30:00|6568|6558|6568.4|6558.4|6570.9|6560.9|6566.5|6556.5|117
1598513700000|2020-08-27 07:35:00|6568.3|6558.3|6570.5|6560.5|6571.4|6561.4|6567.3|6557.3|91
1598514000000|2020-08-27 07:40:00|6571.3|6561.3|6573.1|6563.1|6573.5|6563.5|6568.5|6558.5|108
1598514300000|2020-08-27 07:45:00|6572.9|6562.9|6576.1|6566.1|6576.8|6566.8|6570.3|6560.3|131
1598514600000|2020-08-27 07:50:00|6575.9|6565.9|6575.3|6565.3|6580.3|6570.3|6572.3|6562.3|128
1598514900000|2020-08-27 07:55:00|6576.8|6566.8|6573.5|6563.5|6576.8|6566.8|6571.8|6561.8|94
1598515200000|2020-08-27 08:00:00|6573.8|6563.8|6567.3|6557.3|6574.3|6564.3|6566.8|6556.8|125
1598515500000|2020-08-27 08:05:00|6567.4|6557.4|6572.8|6562.8|6573.8|6563.8|6567.3|6557.3|92
1598515800000|2020-08-27 08:10:00|6572.6|6562.6|6561|6551|6572.6|6562.6|6557.3|6547.3|165
1598516100000|2020-08-27 08:15:00|6560.3|6550.3|6567.8|6557.8|6567.8|6557.8|6560.3|6550.3|118
1598516400000|2020-08-27 08:20:00|6566.8|6556.8|6569.8|6559.8|6570.5|6560.5|6566.8|6556.8|109
1598516700000|2020-08-27 08:25:00|6569.9|6559.9|6579.3|6569.3|6579.3|6569.3|6568.3|6558.3|95
1598517000000|2020-08-27 08:30:00|6578.5|6568.5|6577.9|6567.9|6583.3|6573.3|6576.5|6566.5|121
1598517300000|2020-08-27 08:35:00|6578.1|6568.1|6582.3|6572.3|6584.1|6574.1|6577.8|6567.8|63
1598517600000|2020-08-27 08:40:00|6582.8|6572.8|6583.6|6573.6|6584.9|6574.9|6582.3|6572.3|52
1598517900000|2020-08-27 08:45:00|6583.4|6573.4|6586.4|6576.4|6586.6|6576.6|6582.3|6572.3|69
1598518200000|2020-08-27 08:50:00|6586.1|6576.1|6579.4|6569.4|6586.1|6576.1|6578.9|6568.9|82
1598518500000|2020-08-27 08:55:00|6579.6|6569.6|6582.5|6572.5|6583|6573|6579.6|6569.6|64
1598518800000|2020-08-27 09:00:00|6582.3|6572.3|6582|6572|6586.8|6576.8|6581.5|6571.5|79
1598519100000|2020-08-27 09:05:00|6581.5|6571.5|6581.8|6571.8|6584|6574|6581.3|6571.3|66
1598519400000|2020-08-27 09:10:00|6581.5|6571.5|6577.8|6567.8|6583.8|6573.8|6577.3|6567.3|72
1598519700000|2020-08-27 09:15:00|6577.5|6567.5|6576|6566|6579|6569|6574.6|6564.6|89
1598520000000|2020-08-27 09:20:00|6576.1|6566.1|6580.4|6570.4|6581.8|6571.8|6576.1|6566.1|82
1598520300000|2020-08-27 09:25:00|6580.6|6570.6|6583.8|6573.8|6584.4|6574.4|6578.8|6568.8|79
1598520600000|2020-08-27 09:30:00|6583.6|6573.6|6586.3|6576.3|6586.5|6576.5|6582.5|6572.5|103
1598520900000|2020-08-27 09:35:00|6586|6576|6587|6577|6588.2|6578.2|6584.5|6574.5|70
1598521200000|2020-08-27 09:40:00|6586.8|6576.8|6581.5|6571.5|6587|6577|6581.5|6571.5|74
1598521500000|2020-08-27 09:45:00|6581.3|6571.3|6583.4|6573.4|6583.8|6573.8|6580|6570|73
1598521800000|2020-08-27 09:50:00|6583.6|6573.6|6585.9|6575.9|6587.3|6577.3|6583.5|6573.5|67
1598522100000|2020-08-27 09:55:00|6586.1|6576.1|6585.3|6575.3|6586.1|6576.1|6584.3|6574.3|53
1598522400000|2020-08-27 10:00:00|6585|6575|6582.3|6572.3|6585.5|6575.5|6581.8|6571.8|78
1598522700000|2020-08-27 10:05:00|6582.8|6572.8|6580.4|6570.4|6582.8|6572.8|6579.8|6569.8|73
1598523000000|2020-08-27 10:10:00|6580.6|6570.6|6582.3|6572.3|6583|6573|6580.3|6570.3|42
1598523300000|2020-08-27 10:15:00|6582.1|6572.1|6584.5|6574.5|6586|6576|6581.5|6571.5|64
1598523600000|2020-08-27 10:20:00|6584.8|6574.8|6591|6581|6591.5|6581.5|6584.5|6574.5|70
1598523900000|2020-08-27 10:25:00|6590.8|6580.8|6590.3|6580.3|6591|6581|6587.5|6577.5|56
1598524200000|2020-08-27 10:30:00|6591|6581|6588.3|6578.3|6591|6581|6587.3|6577.3|60
1598524500000|2020-08-27 10:35:00|6588.1|6578.1|6584.5|6574.5|6588.1|6578.1|6583.5|6573.5|94
1598524800000|2020-08-27 10:40:00|6585.3|6575.3|6581.8|6571.8|6585.3|6575.3|6581.8|6571.8|76
1598525100000|2020-08-27 10:45:00|6581.6|6571.6|6582.9|6572.9|6584.3|6574.3|6581.3|6571.3|58
1598525400000|2020-08-27 10:50:00|6582.8|6572.8|6583|6573|6583.9|6573.9|6582.3|6572.3|55
1598525700000|2020-08-27 10:55:00|6581.5|6571.5|6584.8|6574.8|6584.9|6574.9|6579.5|6569.5|78
1598526000000|2020-08-27 11:00:00|6584.6|6574.6|6583.4|6573.4|6584.9|6574.9|6581.3|6571.3|81
1598526300000|2020-08-27 11:05:00|6583.6|6573.6|6583|6573|6583.8|6573.8|6578.3|6568.3|91
1598526600000|2020-08-27 11:10:00|6582.8|6572.8|6584|6574|6584.5|6574.5|6582.5|6572.5|54
1598526900000|2020-08-27 11:15:00|6585|6575|6578|6568|6585|6575|6577.8|6567.8|86
1598527200000|2020-08-27 11:20:00|6578.4|6568.4|6576|6566|6579|6569|6573.3|6563.3|103
1598527500000|2020-08-27 11:25:00|6576.5|6566.5|6577.8|6567.8|6577.8|6567.8|6573.3|6563.3|101
1598527800000|2020-08-27 11:30:00|6577.6|6567.6|6584.9|6574.9|6586|6576|6574.3|6564.3|148
1598528100000|2020-08-27 11:35:00|6585.3|6575.3|6586.8|6576.8|6586.8|6576.8|6582.5|6572.5|94
1598528400000|2020-08-27 11:40:00|6586.9|6576.9|6586.5|6576.5|6588.5|6578.5|6585.8|6575.8|37
1598528700000|2020-08-27 11:45:00|6586.9|6576.9|6587|6577|6588.5|6578.5|6584.5|6574.5|79
1598529000000|2020-08-27 11:50:00|6585.6|6575.6|6584.8|6574.8|6587.5|6577.5|6582.4|6572.4|72
1598529300000|2020-08-27 11:55:00|6586.5|6576.5|6581.5|6571.5|6587.5|6577.5|6581.5|6571.5|74
1598529600000|2020-08-27 12:00:00|6582.8|6572.8|6585.8|6575.8|6588.8|6578.8|6582.8|6572.8|111
1598529900000|2020-08-27 12:05:00|6585.6|6575.6|6594.1|6584.1|6594.3|6584.3|6585.5|6575.5|96
1598530200000|2020-08-27 12:10:00|6594|6584|6595.9|6585.9|6597.3|6587.3|6592.4|6582.4|91
1598530500000|2020-08-27 12:15:00|6596.1|6586.1|6597.1|6587.1|6598.6|6588.6|6592.8|6582.8|116
1598530800000|2020-08-27 12:20:00|6597.4|6587.4|6598.6|6588.6|6598.6|6588.6|6594.4|6584.4|108
1598531100000|2020-08-27 12:25:00|6598.8|6588.8|6599.8|6589.8|6599.9|6589.9|6598.1|6588.1|55
1598531400000|2020-08-27 12:30:00|6600.1|6590.1|6609.5|6599.5|6611.3|6601.3|6599.5|6589.5|149
1598531700000|2020-08-27 12:35:00|6610.3|6600.3|6607|6597|6611.8|6601.8|6606.8|6596.8|98
1598532000000|2020-08-27 12:40:00|6607.1|6597.1|6613|6603|6613.5|6603.5|6605.8|6595.8|89
1598532300000|2020-08-27 12:45:00|6612.5|6602.5|6611.4|6601.4|6618.3|6608.3|6610.8|6600.8|140
1598532600000|2020-08-27 12:50:00|6611.6|6601.6|6607.8|6597.8|6612.5|6602.5|6607.1|6597.1|152
1598532900000|2020-08-27 12:55:00|6607.5|6597.5|6608|6598|6609.8|6599.8|6606.5|6596.5|140
1598533200000|2020-08-27 13:00:00|6607.3|6597.3|6609.8|6599.8|6615|6605|6604.3|6594.3|296
1598533500000|2020-08-27 13:05:00|6609.9|6599.9|6605.8|6595.8|6620.4|6610.4|6603.8|6593.8|375
1598533800000|2020-08-27 13:10:00|6605.5|6595.5|6624.3|6614.3|6624.8|6614.8|6604.8|6594.8|465
1598534100000|2020-08-27 13:15:00|6624.4|6614.4|6643.1|6633.1|6648.6|6638.6|6624.4|6614.4|473
1598534400000|2020-08-27 13:20:00|6643.5|6633.5|6651.1|6641.1|6657.9|6647.9|6642.3|6632.3|501
1598534700000|2020-08-27 13:25:00|6650.9|6640.9|6653.3|6643.3|6654.8|6644.8|6648.8|6638.8|300
1598535000000|2020-08-27 13:30:00|6653.5|6643.5|6626.9|6616.9|6654.8|6644.8|6626|6616|516
1598535300000|2020-08-27 13:35:00|6626.8|6616.8|6609.1|6599.1|6632.9|6622.9|6606.9|6596.9|517
1598535600000|2020-08-27 13:40:00|6608.4|6598.4|6616.9|6606.9|6619.8|6609.8|6604.3|6594.3|550
1598535900000|2020-08-27 13:45:00|6616.8|6606.8|6606.1|6596.1|6616.8|6606.8|6598.8|6588.8|425
1598536200000|2020-08-27 13:50:00|6605.9|6595.9|6608.9|6598.9|6614.6|6604.6|6599.6|6589.6|392
1598536500000|2020-08-27 13:55:00|6609.4|6599.4|6604.9|6594.9|6610.6|6600.6|6597.6|6587.6|362
1598536800000|2020-08-27 14:00:00|6604.8|6594.8|6579.9|6569.9|6605.8|6595.8|6574.8|6564.8|555
1598537100000|2020-08-27 14:05:00|6579.6|6569.6|6548.9|6538.9|6579.6|6569.6|6546.3|6536.3|661
1598537400000|2020-08-27 14:10:00|6548.6|6538.6|6566.8|6556.8|6567|6557|6546.1|6536.1|443
1598537700000|2020-08-27 14:15:00|6566.6|6556.6|6581.3|6571.3|6583.3|6573.3|6559.5|6549.5|414
1598538000000|2020-08-27 14:20:00|6581.4|6571.4|6584|6574|6584.5|6574.5|6577.5|6567.5|444
1598538300000|2020-08-27 14:25:00|6583.8|6573.8|6587.3|6577.3|6589.5|6579.5|6580.5|6570.5|379
1598538600000|2020-08-27 14:30:00|6586.8|6576.8|6593.1|6583.1|6594.9|6584.9|6583.4|6573.4|317
1598538900000|2020-08-27 14:35:00|6592.9|6582.9|6584.6|6574.6|6594.8|6584.8|6584.5|6574.5|281
1598539200000|2020-08-27 14:40:00|6584.5|6574.5|6586.6|6576.6|6593.6|6583.6|6580.3|6570.3|391
1598539500000|2020-08-27 14:45:00|6586.5|6576.5|6582.1|6572.1|6587|6577|6578.1|6568.1|296
1598539800000|2020-08-27 14:50:00|6581.9|6571.9|6588.8|6578.8|6589.9|6579.9|6577.4|6567.4|339
1598540100000|2020-08-27 14:55:00|6589|6579|6589.9|6579.9|6590.9|6580.9|6582.4|6572.4|235
1598540400000|2020-08-27 15:00:00|6589.8|6579.8|6605.9|6595.9|6609.3|6599.3|6587.3|6577.3|343
1598540700000|2020-08-27 15:05:00|6605.6|6595.6|6610.8|6600.8|6617.3|6607.3|6605.6|6595.6|296
1598541000000|2020-08-27 15:10:00|6611.4|6601.4|6603.5|6593.5|6611.4|6601.4|6602.3|6592.3|157
1598541300000|2020-08-27 15:15:00|6603.8|6593.8|6611.3|6601.3|6613.5|6603.5|6601.9|6591.9|227
1598541600000|2020-08-27 15:20:00|6611.1|6601.1|6613.4|6603.4|6615.8|6605.8|6610.4|6600.4|156
1598541900000|2020-08-27 15:25:00|6613.6|6603.6|6616|6606|6616.8|6606.8|6611.8|6601.8|199
1598542200000|2020-08-27 15:30:00|6615.4|6605.4|6615.4|6605.4|6619.3|6609.3|6611.3|6601.3|202
1598542500000|2020-08-27 15:35:00|6615.3|6605.3|6627.3|6617.3|6628.5|6618.5|6614.4|6604.4|218
1598542800000|2020-08-27 15:40:00|6627.5|6617.5|6630.3|6620.3|6633.8|6623.8|6625.4|6615.4|193
1598543100000|2020-08-27 15:45:00|6630.4|6620.4|6621.8|6611.8|6630.8|6620.8|6621.3|6611.3|237
1598543400000|2020-08-27 15:50:00|6621.9|6611.9|6627.5|6617.5|6628.8|6618.8|6620.3|6610.3|136
1598543700000|2020-08-27 15:55:00|6628|6618|6622.8|6612.8|6629.5|6619.5|6621.8|6611.8|151
1598544000000|2020-08-27 16:00:00|6622.9|6612.9|6623.1|6613.1|6623.8|6613.8|6617.6|6607.6|111
1598544300000|2020-08-27 16:05:00|6623.4|6613.4|6626.3|6616.3|6626.5|6616.5|6622.4|6612.4|57
1598544600000|2020-08-27 16:10:00|6626.9|6616.9|6625.3|6615.3|6627.8|6617.8|6624.1|6614.1|99
1598544900000|2020-08-27 16:15:00|6625.5|6615.5|6626.9|6616.9|6628.8|6618.8|6625.3|6615.3|138
1598545200000|2020-08-27 16:20:00|6627.1|6617.1|6626.4|6616.4|6627.4|6617.4|6620.1|6610.1|186
1598545500000|2020-08-27 16:25:00|6626|6616|6619.1|6609.1|6626.4|6616.4|6619.1|6609.1|143
1598545800000|2020-08-27 16:30:00|6618.9|6608.9|6619.1|6609.1|6624.9|6614.9|6618.6|6608.6|174
1598546100000|2020-08-27 16:35:00|6618.9|6608.9|6613.3|6603.3|6619.5|6609.5|6610.5|6600.5|167
1598546400000|2020-08-27 16:40:00|6614.1|6604.1|6609.9|6599.9|6614.9|6604.9|6609.1|6599.1|156
1598546700000|2020-08-27 16:45:00|6609.8|6599.8|6607.9|6597.9|6611.3|6601.3|6604.1|6594.1|165
1598547000000|2020-08-27 16:50:00|6607.6|6597.6|6606.6|6596.6|6608.6|6598.6|6602.4|6592.4|99
1598547300000|2020-08-27 16:55:00|6606.4|6596.4|6614.3|6604.3|6614.3|6604.3|6606.4|6596.4|123
1598572800000|2020-08-28 00:00:00|6639.8|6629.8|6638.4|6628.4|6639.8|6629.8|6637.5|6627.5|27
1598573100000|2020-08-28 00:05:00|6638.6|6628.6|6637.6|6627.6|6639.9|6629.9|6636.3|6626.3|35
1598573400000|2020-08-28 00:10:00|6636.6|6626.6|6637.1|6627.1|6638.1|6628.1|6636.6|6626.6|21
1598573700000|2020-08-28 00:15:00|6637.4|6627.4|6642.3|6632.3|6643.1|6633.1|6637.4|6627.4|35
1598574000000|2020-08-28 00:20:00|6642.5|6632.5|6643.1|6633.1|6644|6634|6641.1|6631.1|47
1598574300000|2020-08-28 00:25:00|6643.5|6633.5|6642|6632|6643.9|6633.9|6641.5|6631.5|46
1598574600000|2020-08-28 00:30:00|6641.9|6631.9|6646.9|6636.9|6648.5|6638.5|6641.9|6631.9|59
1598574900000|2020-08-28 00:35:00|6646.6|6636.6|6648.1|6638.1|6649.8|6639.8|6646|6636|54
1598575200000|2020-08-28 00:40:00|6647.4|6637.4|6646|6636|6649.3|6639.3|6645.5|6635.5|57
1598575500000|2020-08-28 00:45:00|6646.5|6636.5|6644|6634|6647.4|6637.4|6643.6|6633.6|34
1598575800000|2020-08-28 00:50:00|6644.5|6634.5|6645|6635|6648.1|6638.1|6644.5|6634.5|14
1598576100000|2020-08-28 00:55:00|6645.1|6635.1|6644.5|6634.5|6645.8|6635.8|6643.6|6633.6|53
1598576400000|2020-08-28 01:00:00|6644.3|6634.3|6646.5|6636.5|6649.3|6639.3|6638|6628|203
1598576700000|2020-08-28 01:05:00|6646.8|6636.8|6640.1|6630.1|6647.5|6637.5|6639.1|6629.1|159
1598577000000|2020-08-28 01:10:00|6639.9|6629.9|6635.9|6625.9|6642.5|6632.5|6634|6624|224
1598577300000|2020-08-28 01:15:00|6636|6626|6631.4|6621.4|6639.3|6629.3|6631|6621|104
1598577600000|2020-08-28 01:20:00|6631.1|6621.1|6633.3|6623.3|6634|6624|6630|6620|125
1598577900000|2020-08-28 01:25:00|6633.5|6623.5|6632.4|6622.4|6634|6624|6628.5|6618.5|110
1598578200000|2020-08-28 01:30:00|6632.5|6622.5|6635.6|6625.6|6637.4|6627.4|6630.3|6620.3|201
1598578500000|2020-08-28 01:35:00|6635.9|6625.9|6639|6629|6641|6631|6634.8|6624.8|156
1598578800000|2020-08-28 01:40:00|6639.1|6629.1|6644.6|6634.6|6644.6|6634.6|6639|6629|107
1598579100000|2020-08-28 01:45:00|6644.9|6634.9|6641|6631|6646.3|6636.3|6641|6631|92
1598579400000|2020-08-28 01:50:00|6641.1|6631.1|6643.4|6633.4|6644.3|6634.3|6640.5|6630.5|99
1598579700000|2020-08-28 01:55:00|6643.5|6633.5|6643.8|6633.8|6644.8|6634.8|6641.8|6631.8|71
1598580000000|2020-08-28 02:00:00|6644|6634|6642.5|6632.5|6647.4|6637.4|6641.4|6631.4|95
1598580300000|2020-08-28 02:05:00|6642.6|6632.6|6645.3|6635.3|6645.5|6635.5|6642.3|6632.3|66
1598580600000|2020-08-28 02:10:00|6645.4|6635.4|6648.8|6638.8|6649.3|6639.3|6644.6|6634.6|83
1598580900000|2020-08-28 02:15:00|6649.3|6639.3|6651.3|6641.3|6652.8|6642.8|6649.3|6639.3|60
1598581200000|2020-08-28 02:20:00|6651.5|6641.5|6651.5|6641.5|6652.5|6642.5|6651.3|6641.3|39
1598581500000|2020-08-28 02:25:00|6651.8|6641.8|6650.5|6640.5|6652.5|6642.5|6649.8|6639.8|27
1598581800000|2020-08-28 02:30:00|6650.8|6640.8|6648.5|6638.5|6652.5|6642.5|6646|6636|102
1598582100000|2020-08-28 02:35:00|6648.3|6638.3|6649.3|6639.3|6650|6640|6647.5|6637.5|74
1598582400000|2020-08-28 02:40:00|6649.5|6639.5|6651.3|6641.3|6652.3|6642.3|6649.3|6639.3|71
1598582700000|2020-08-28 02:45:00|6651.5|6641.5|6653.8|6643.8|6654.3|6644.3|6650.5|6640.5|68
1598583000000|2020-08-28 02:50:00|6654.3|6644.3|6653.8|6643.8|6654.8|6644.8|6652.8|6642.8|62
1598583300000|2020-08-28 02:55:00|6654|6644|6654.5|6644.5|6654.8|6644.8|6652.8|6642.8|50
1598583600000|2020-08-28 03:00:00|6656|6646|6654.8|6644.8|6656.8|6646.8|6654.8|6644.8|97
1598583900000|2020-08-28 03:05:00|6655|6645|6655|6645|6656|6646|6654.8|6644.8|72
1598584200000|2020-08-28 03:10:00|6655.5|6645.5|6656|6646|6656.5|6646.5|6655.3|6645.3|27
1598584500000|2020-08-28 03:15:00|6656.3|6646.3|6653|6643|6657.5|6647.5|6652|6642|42
1598584800000|2020-08-28 03:20:00|6653.3|6643.3|6654.3|6644.3|6655.8|6645.8|6653.3|6643.3|42
1598585100000|2020-08-28 03:25:00|6654.5|6644.5|6655.5|6645.5|6656.5|6646.5|6654.3|6644.3|132
1598585400000|2020-08-28 03:30:00|6655.6|6645.6|6657.5|6647.5|6657.8|6647.8|6655.5|6645.5|43
1598585700000|2020-08-28 03:35:00|6658.3|6648.3|6657.8|6647.8|6659.5|6649.5|6657.8|6647.8|11
1598586000000|2020-08-28 03:40:00|6658|6648|6657.8|6647.8|6658.5|6648.5|6657.8|6647.8|13
1598586300000|2020-08-28 03:45:00|6658|6648|6658.5|6648.5|6659.3|6649.3|6657.8|6647.8|27
1598586600000|2020-08-28 03:50:00|6658.8|6648.8|6660.8|6650.8|6660.8|6650.8|6658.8|6648.8|40
1598586900000|2020-08-28 03:55:00|6660.3|6650.3|6659.8|6649.8|6660.8|6650.8|6659.8|6649.8|22
1598587200000|2020-08-28 04:00:00|6659.3|6649.3|6658.5|6648.5|6659.5|6649.5|6657.5|6647.5|42
1598587500000|2020-08-28 04:05:00|6658.6|6648.6|6658.4|6648.4|6659|6649|6657.8|6647.8|20
1598587800000|2020-08-28 04:10:00|6658.1|6648.1|6657.8|6647.8|6658.1|6648.1|6657.8|6647.8|4
1598588100000|2020-08-28 04:15:00|6657.3|6647.3|6656.3|6646.3|6658.5|6648.5|6656|6646|26
1598588400000|2020-08-28 04:20:00|6656.8|6646.8|6656.8|6646.8|6657.8|6647.8|6656.3|6646.3|15
1598588700000|2020-08-28 04:25:00|6657.5|6647.5|6658|6648|6658|6648|6657|6647|7
1598589000000|2020-08-28 04:30:00|6658.3|6648.3|6658.5|6648.5|6658.5|6648.5|6656.8|6646.8|19
1598589300000|2020-08-28 04:35:00|6658.6|6648.6|6656.8|6646.8|6659.3|6649.3|6656.5|6646.5|9
1598589600000|2020-08-28 04:40:00|6656.5|6646.5|6658.3|6648.3|6658.3|6648.3|6656.5|6646.5|3
1598589900000|2020-08-28 04:45:00|6658.1|6648.1|6658.8|6648.8|6659|6649|6658|6648|8
1598590200000|2020-08-28 04:50:00|6658.6|6648.6|6660|6650|6660.5|6650.5|6658.5|6648.5|30
1598590500000|2020-08-28 04:55:00|6660.5|6650.5|6660.5|6650.5|6660.5|6650.5|6659.8|6649.8|18
1598590800000|2020-08-28 05:00:00|6661.4|6651.4|6662.3|6652.3|6662.8|6652.8|6659.8|6649.8|53
1598591100000|2020-08-28 05:05:00|6661.8|6651.8|6649|6639|6662.3|6652.3|6646.5|6636.5|128
1598591400000|2020-08-28 05:10:00|6648.3|6638.3|6653.5|6643.5|6653.5|6643.5|6646.3|6636.3|274
1598591700000|2020-08-28 05:15:00|6653.4|6643.4|6660|6650|6661|6651|6651.8|6641.8|113
1598592000000|2020-08-28 05:20:00|6659.8|6649.8|6661.3|6651.3|6662.8|6652.8|6659.3|6649.3|63
1598592300000|2020-08-28 05:25:00|6661.5|6651.5|6659.3|6649.3|6661.8|6651.8|6658.8|6648.8|44
1598592600000|2020-08-28 05:30:00|6659.5|6649.5|6659.5|6649.5|6665.8|6655.8|6658.8|6648.8|192
1598592900000|2020-08-28 05:35:00|6659.3|6649.3|6668.3|6658.3|6675.3|6665.3|6659.3|6649.3|181
1598593200000|2020-08-28 05:40:00|6669.3|6659.3|6673.3|6663.3|6673.3|6663.3|6667.3|6657.3|138
1598593500000|2020-08-28 05:45:00|6673.5|6663.5|6674.8|6664.8|6674.9|6664.9|6669.5|6659.5|105
1598593800000|2020-08-28 05:50:00|6674.5|6664.5|6679.3|6669.3|6679.8|6669.8|6673.5|6663.5|92
1598594100000|2020-08-28 05:55:00|6679|6669|6682.3|6672.3|6684.5|6674.5|6677.8|6667.8|133
1598594400000|2020-08-28 06:00:00|6682|6672|6674|6664|6683.8|6673.8|6672.5|6662.5|194
1598594700000|2020-08-28 06:05:00|6674.3|6664.3|6672.5|6662.5|6677.8|6667.8|6669.6|6659.6|170
1598595000000|2020-08-28 06:10:00|6673.3|6663.3|6676|6666|6682.3|6672.3|6673.3|6663.3|161
1598595300000|2020-08-28 06:15:00|6676.5|6666.5|6676.8|6666.8|6682|6672|6674.4|6664.4|132
1598595600000|2020-08-28 06:20:00|6677.5|6667.5|6681|6671|6682.8|6672.8|6676.5|6666.5|66
1598595900000|2020-08-28 06:25:00|6681.3|6671.3|6678.3|6668.3|6682|6672|6678.3|6668.3|71
1598596200000|2020-08-28 06:30:00|6678.5|6668.5|6679.5|6669.5|6683.8|6673.8|6678.3|6668.3|90
1598596500000|2020-08-28 06:35:00|6679.4|6669.4|6676.3|6666.3|6680.3|6670.3|6676|6666|95
1598596800000|2020-08-28 06:40:00|6676.8|6666.8|6671.3|6661.3|6676.8|6666.8|6666.8|6656.8|132
1598597100000|2020-08-28 06:45:00|6671|6661|6672.5|6662.5|6672.5|6662.5|6664.8|6654.8|121
1598597400000|2020-08-28 06:50:00|6673.3|6663.3|6673.3|6663.3|6674.3|6664.3|6669.3|6659.3|95
1598597700000|2020-08-28 06:55:00|6672.8|6662.8|6681|6671|6681.5|6671.5|6671.5|6661.5|121
1598598000000|2020-08-28 07:00:00|6681.3|6671.3|6682|6672|6686.1|6676.1|6679.4|6669.4|236
1598598300000|2020-08-28 07:05:00|6681.9|6671.9|6680|6670|6686.5|6676.5|6679|6669|218
1598598600000|2020-08-28 07:10:00|6679.9|6669.9|6673.9|6663.9|6681.9|6671.9|6673.5|6663.5|139
1598598900000|2020-08-28 07:15:00|6674.3|6664.3|6681.4|6671.4|6682.4|6672.4|6673.9|6663.9|164
1598599200000|2020-08-28 07:20:00|6681.3|6671.3|6673.3|6663.3|6681.3|6671.3|6672.6|6662.6|174
1598599500000|2020-08-28 07:25:00|6673.5|6663.5|6671.9|6661.9|6674.6|6664.6|6661.3|6651.3|228
1598599800000|2020-08-28 07:30:00|6672.9|6662.9|6653.5|6643.5|6672.9|6662.9|6652.5|6642.5|260
1598600100000|2020-08-28 07:35:00|6653.8|6643.8|6657.9|6647.9|6659.8|6649.8|6649.9|6639.9|257
1598600400000|2020-08-28 07:40:00|6658|6648|6660.5|6650.5|6661.9|6651.9|6652.8|6642.8|239
1598600700000|2020-08-28 07:45:00|6660.6|6650.6|6659.8|6649.8|6660.8|6650.8|6656.8|6646.8|153
1598601000000|2020-08-28 07:50:00|6659.9|6649.9|6664.6|6654.6|6666.5|6656.5|6656.8|6646.8|213
1598601300000|2020-08-28 07:55:00|6664.5|6654.5|6671.5|6661.5|6673.3|6663.3|6660.6|6650.6|191
1598601600000|2020-08-28 08:00:00|6672.3|6662.3|6670.8|6660.8|6672.3|6662.3|6664.9|6654.9|173
1598601900000|2020-08-28 08:05:00|6670.9|6660.9|6675.4|6665.4|6680.3|6670.3|6670.9|6660.9|201
1598602200000|2020-08-28 08:10:00|6676|6666|6687.4|6677.4|6688|6678|6676|6666|228
1598602500000|2020-08-28 08:15:00|6688|6678|6696.5|6686.5|6698|6688|6687.5|6677.5|188
1598602800000|2020-08-28 08:20:00|6697.1|6687.1|6692.8|6682.8|6697.3|6687.3|6690|6680|147
1598603100000|2020-08-28 08:25:00|6693.8|6683.8|6693|6683|6695.5|6685.5|6689|6679|144
1598603400000|2020-08-28 08:30:00|6693.3|6683.3|6698|6688|6699|6689|6691.5|6681.5|150
1598603700000|2020-08-28 08:35:00|6698.7|6688.7|6695|6685|6699.3|6689.3|6694.3|6684.3|124
1598604000000|2020-08-28 08:40:00|6695.3|6685.3|6694.3|6684.3|6696.3|6686.3|6692.8|6682.8|55
1598604300000|2020-08-28 08:45:00|6694|6684|6690.8|6680.8|6695.5|6685.5|6687.3|6677.3|45
1598604600000|2020-08-28 08:50:00|6691|6681|6692.8|6682.8|6694.5|6684.5|6690.8|6680.8|60
1598604900000|2020-08-28 08:55:00|6692.9|6682.9|6693.5|6683.5|6695.9|6685.9|6691.3|6681.3|48
1598605200000|2020-08-28 09:00:00|6694.5|6684.5|6693.5|6683.5|6695.5|6685.5|6690.8|6680.8|71
1598605500000|2020-08-28 09:05:00|6693.9|6683.9|6698.5|6688.5|6698.5|6688.5|6693.5|6683.5|65
1598605800000|2020-08-28 09:10:00|6699|6689|6701.3|6691.3|6701.3|6691.3|6696.8|6686.8|81
1598606100000|2020-08-28 09:15:00|6701|6691|6700.8|6690.8|6701.5|6691.5|6699|6689|115
1598606400000|2020-08-28 09:20:00|6701|6691|6696|6686|6702.2|6692.2|6695.8|6685.8|82
1598606700000|2020-08-28 09:25:00|6696.8|6686.8|6692|6682|6696.8|6686.8|6689|6679|81
1598607000000|2020-08-28 09:30:00|6691.3|6681.3|6692|6682|6694|6684|6689.5|6679.5|67
1598607300000|2020-08-28 09:35:00|6692.5|6682.5|6694.5|6684.5|6696|6686|6687.8|6677.8|90
1598607600000|2020-08-28 09:40:00|6694.3|6684.3|6693.8|6683.8|6696|6686|6693|6683|84
1598607900000|2020-08-28 09:45:00|6693.5|6683.5|6687.5|6677.5|6693.5|6683.5|6687|6677|93
1598608200000|2020-08-28 09:50:00|6687.9|6677.9|6687.8|6677.8|6690.8|6680.8|6687.3|6677.3|69
1598608500000|2020-08-28 09:55:00|6687.9|6677.9|6687.9|6677.9|6688.3|6678.3|6686.5|6676.5|31
1598608800000|2020-08-28 10:00:00|6688|6678|6689.3|6679.3|6689.9|6679.9|6685.6|6675.6|56
1598609100000|2020-08-28 10:05:00|6689|6679|6682.6|6672.6|6689.3|6679.3|6681.3|6671.3|46
1598609400000|2020-08-28 10:10:00|6682.9|6672.9|6684.4|6674.4|6686.4|6676.4|6682.8|6672.8|44
1598609700000|2020-08-28 10:15:00|6684.3|6674.3|6683.6|6673.6|6686.3|6676.3|6680.6|6670.6|54
1598610000000|2020-08-28 10:20:00|6683.5|6673.5|6683.3|6673.3|6684.5|6674.5|6681.5|6671.5|59
1598610300000|2020-08-28 10:25:00|6682.8|6672.8|6684.5|6674.5|6684.5|6674.5|6681.8|6671.8|44
1598610600000|2020-08-28 10:30:00|6684.3|6674.3|6688|6678|6689.3|6679.3|6683.5|6673.5|41
1598610900000|2020-08-28 10:35:00|6688.1|6678.1|6693.8|6683.8|6693.8|6683.8|6688.1|6678.1|27
1598611200000|2020-08-28 10:40:00|6693.5|6683.5|6691.3|6681.3|6694.3|6684.3|6690.8|6680.8|69
1598611500000|2020-08-28 10:45:00|6691|6681|6694|6684|6694.5|6684.5|6690.3|6680.3|56
1598611800000|2020-08-28 10:50:00|6693.8|6683.8|6694.3|6684.3|6695.3|6685.3|6693|6683|85
1598612100000|2020-08-28 10:55:00|6694.5|6684.5|6698|6688|6698.5|6688.5|6694.3|6684.3|60
1598612400000|2020-08-28 11:00:00|6698.3|6688.3|6697|6687|6698.6|6688.6|6694.5|6684.5|93
1598612700000|2020-08-28 11:05:00|6697.1|6687.1|6701|6691|6701.3|6691.3|6696.8|6686.8|93
1598613000000|2020-08-28 11:10:00|6701.3|6691.3|6697.8|6687.8|6702|6692|6697.8|6687.8|54
1598613300000|2020-08-28 11:15:00|6698.8|6688.8|6696.1|6686.1|6699.4|6689.4|6696.1|6686.1|56
1598613600000|2020-08-28 11:20:00|6696|6686|6697.5|6687.5|6698|6688|6694.5|6684.5|31
1598613900000|2020-08-28 11:25:00|6697.3|6687.3|6699.8|6689.8|6700|6690|6695.3|6685.3|45
1598614200000|2020-08-28 11:30:00|6700|6690|6707.3|6697.3|6714|6704|6700|6690|182
1598614500000|2020-08-28 11:35:00|6707|6697|6710|6700|6710|6700|6703.8|6693.8|107
1598614800000|2020-08-28 11:40:00|6709.9|6699.9|6703|6693|6709.9|6699.9|6695.8|6685.8|89
1598615100000|2020-08-28 11:45:00|6703.5|6693.5|6705.5|6695.5|6707.8|6697.8|6703.3|6693.3|77
1598615400000|2020-08-28 11:50:00|6705.6|6695.6|6704.5|6694.5|6707.5|6697.5|6702.8|6692.8|112
1598615700000|2020-08-28 11:55:00|6705.5|6695.5|6709.3|6699.3|6712.5|6702.5|6705.5|6695.5|100
1598616000000|2020-08-28 12:00:00|6709.5|6699.5|6710|6700|6712.5|6702.5|6708.8|6698.8|109
1598616300000|2020-08-28 12:05:00|6709.8|6699.8|6704.8|6694.8|6710.8|6700.8|6704.8|6694.8|124
1598616600000|2020-08-28 12:10:00|6704.5|6694.5|6706|6696|6710|6700|6698.8|6688.8|183
1598616900000|2020-08-28 12:15:00|6706.1|6696.1|6701.6|6691.6|6706.9|6696.9|6698.9|6688.9|143
1598617200000|2020-08-28 12:20:00|6701.5|6691.5|6704.5|6694.5|6706.5|6696.5|6699.8|6689.8|155
1598617500000|2020-08-28 12:25:00|6704.6|6694.6|6699.7|6689.7|6706.3|6696.3|6699|6689|153
1598617800000|2020-08-28 12:30:00|6699.8|6689.8|6695.1|6685.1|6702|6692|6692.5|6682.5|172
1598618100000|2020-08-28 12:35:00|6695.3|6685.3|6688.5|6678.5|6695.5|6685.5|6687.5|6677.5|146
1598618400000|2020-08-28 12:40:00|6689.5|6679.5|6692.8|6682.8|6693.6|6683.6|6689.3|6679.3|130
1598618700000|2020-08-28 12:45:00|6692.6|6682.6|6691|6681|6695.3|6685.3|6689.1|6679.1|83
1598619000000|2020-08-28 12:50:00|6690|6680|6689.8|6679.8|6693.4|6683.4|6687.3|6677.3|124
1598619300000|2020-08-28 12:55:00|6689.5|6679.5|6685.3|6675.3|6695.3|6685.3|6685.1|6675.1|154
1598619600000|2020-08-28 13:00:00|6685|6675|6697.3|6687.3|6705.5|6695.5|6685|6675|390
1598619900000|2020-08-28 13:05:00|6697.5|6687.5|6683|6673|6698.8|6688.8|6679.8|6669.8|387
1598620200000|2020-08-28 13:10:00|6683.3|6673.3|6685.8|6675.8|6687|6677|6678.8|6668.8|264
1598620500000|2020-08-28 13:15:00|6684.5|6674.5|6680.5|6670.5|6689.8|6679.8|6677|6667|232
1598620800000|2020-08-28 13:20:00|6680.6|6670.6|6681.8|6671.8|6684.3|6674.3|6672.8|6662.8|256
1598621100000|2020-08-28 13:25:00|6680.8|6670.8|6676.5|6666.5|6681.5|6671.5|6675.5|6665.5|222
1598621400000|2020-08-28 13:30:00|6676.6|6666.6|6672.8|6662.8|6678.5|6668.5|6667.3|6657.3|275
1598621700000|2020-08-28 13:35:00|6672.3|6662.3|6665.9|6655.9|6674|6664|6665.2|6655.2|266
1598622000000|2020-08-28 13:40:00|6667.3|6657.3|6669|6659|6670.3|6660.3|6661.3|6651.3|221
1598622300000|2020-08-28 13:45:00|6668.8|6658.8|6668.9|6658.9|6677.4|6667.4|6664.5|6654.5|275
1598622600000|2020-08-28 13:50:00|6669.3|6659.3|6666.8|6656.8|6669.4|6659.4|6663.5|6653.5|198
1598622900000|2020-08-28 13:55:00|6667|6657|6666.3|6656.3|6671.3|6661.3|6665.5|6655.5|171
1598623200000|2020-08-28 14:00:00|6666|6656|6669.3|6659.3|6670.9|6660.9|6664.5|6654.5|173
1598623500000|2020-08-28 14:05:00|6669.5|6659.5|6663.9|6653.9|6676.8|6666.8|6661.3|6651.3|235
1598623800000|2020-08-28 14:10:00|6664|6654|6662|6652|6664|6654|6658|6648|220
1598624100000|2020-08-28 14:15:00|6661.8|6651.8|6659|6649|6662|6652|6655.5|6645.5|191
1598624400000|2020-08-28 14:20:00|6659.1|6649.1|6663.5|6653.5|6668.8|6658.8|6655.9|6645.9|180
1598624700000|2020-08-28 14:25:00|6663.9|6653.9|6674|6664|6676.5|6666.5|6663.9|6653.9|199
1598625000000|2020-08-28 14:30:00|6674.5|6664.5|6664.3|6654.3|6674.5|6664.5|6657.8|6647.8|213
1598625300000|2020-08-28 14:35:00|6664|6654|6669.6|6659.6|6670.3|6660.3|6660|6650|258
1598625600000|2020-08-28 14:40:00|6669.8|6659.8|6674|6664|6676.3|6666.3|6668.3|6658.3|228
1598625900000|2020-08-28 14:45:00|6674.8|6664.8|6681.5|6671.5|6683.3|6673.3|6670.3|6660.3|211
1598626200000|2020-08-28 14:50:00|6681.6|6671.6|6681|6671|6682.5|6672.5|6675.5|6665.5|207
1598626500000|2020-08-28 14:55:00|6681.5|6671.5|6671.5|6661.5|6683|6673|6666.8|6656.8|262
1598626800000|2020-08-28 15:00:00|6671.4|6661.4|6674.8|6664.8|6674.8|6664.8|6669.5|6659.5|165
1598627100000|2020-08-28 15:05:00|6675|6665|6680.8|6670.8|6681.3|6671.3|6675|6665|165
1598627400000|2020-08-28 15:10:00|6681.3|6671.3|6682.5|6672.5|6687.5|6677.5|6679.4|6669.4|105
1598627700000|2020-08-28 15:15:00|6682.3|6672.3|6674.5|6664.5|6682.5|6672.5|6673|6663|127
1598628000000|2020-08-28 15:20:00|6674.8|6664.8|6674.6|6664.6|6676.6|6666.6|6672.5|6662.5|143
1598628300000|2020-08-28 15:25:00|6674.9|6664.9|6681.5|6671.5|6681.9|6671.9|6674.6|6664.6|94
1598628600000|2020-08-28 15:30:00|6681.4|6671.4|6677.8|6667.8|6681.6|6671.6|6673|6663|123
1598628900000|2020-08-28 15:35:00|6677.9|6667.9|6680|6670|6682.5|6672.5|6677.9|6667.9|112
1598629200000|2020-08-28 15:40:00|6680.3|6670.3|6674.5|6664.5|6680.3|6670.3|6673.8|6663.8|101
1598629500000|2020-08-28 15:45:00|6674.3|6664.3|6673.8|6663.8|6675.5|6665.5|6670.5|6660.5|151
1598629800000|2020-08-28 15:50:00|6673|6663|6673.5|6663.5|6677|6667|6672|6662|88
1598630100000|2020-08-28 15:55:00|6673.3|6663.3|6665.5|6655.5|6675.8|6665.8|6665.5|6655.5|126
1598630400000|2020-08-28 16:00:00|6665.8|6655.8|6674.8|6664.8|6675.3|6665.3|6665.5|6655.5|103
1598630700000|2020-08-28 16:05:00|6674.5|6664.5|6675.5|6665.5|6676.3|6666.3|6670.3|6660.3|98
1598631000000|2020-08-28 16:10:00|6676.8|6666.8|6676.5|6666.5|6679.3|6669.3|6675.5|6665.5|75
1598631300000|2020-08-28 16:15:00|6676.3|6666.3|6676.8|6666.8|6679.3|6669.3|6674.3|6664.3|97
1598631600000|2020-08-28 16:20:00|6677|6667|6671.3|6661.3|6678|6668|6671.3|6661.3|100
1598631900000|2020-08-28 16:25:00|6671.5|6661.5|6667.5|6657.5|6671.8|6661.8|6667.5|6657.5|67
1598632200000|2020-08-28 16:30:00|6667.3|6657.3|6669|6659|6672.8|6662.8|6667|6657|88
1598632500000|2020-08-28 16:35:00|6668.8|6658.8|6666|6656|6669|6659|6665|6655|72
1598632800000|2020-08-28 16:40:00|6667.5|6657.5|6667.3|6657.3|6669.3|6659.3|6666.3|6656.3|114
1598633100000|2020-08-28 16:45:00|6667.5|6657.5|6668.8|6658.8|6669.8|6659.8|6665|6655|75
1598633400000|2020-08-28 16:50:00|6668.3|6658.3|6668.5|6658.5|6668.8|6658.8|6666.3|6656.3|61
1598633700000|2020-08-28 16:55:00|6668.6|6658.6|6674.5|6664.5|6674.8|6664.8|6666.8|6656.8|101
1598918400000|2020-09-01 00:00:00|6730.5|6720.5|6736.3|6726.3|6737.8|6727.8|6730.3|6720.3|92
1598918700000|2020-09-01 00:05:00|6736.5|6726.5|6739.5|6729.5|6739.5|6729.5|6736|6726|63
1598919000000|2020-09-01 00:10:00|6739|6729|6739|6729|6739.8|6729.8|6735.8|6725.8|71
1598919300000|2020-09-01 00:15:00|6739.5|6729.5|6737.3|6727.3|6739.8|6729.8|6735.5|6725.5|57
1598919600000|2020-09-01 00:20:00|6737|6727|6739.3|6729.3|6739.5|6729.5|6736.5|6726.5|33
1598919900000|2020-09-01 00:25:00|6739.8|6729.8|6735.3|6725.3|6739.8|6729.8|6734.5|6724.5|43
1598920200000|2020-09-01 00:30:00|6735.5|6725.5|6736.8|6726.8|6736.8|6726.8|6735.3|6725.3|17
1598920500000|2020-09-01 00:35:00|6736.9|6726.9|6732.3|6722.3|6737.3|6727.3|6729.3|6719.3|72
1598920800000|2020-09-01 00:40:00|6733|6723|6730.5|6720.5|6734|6724|6730.5|6720.5|31
1598921100000|2020-09-01 00:45:00|6730.8|6720.8|6731.8|6721.8|6733.8|6723.8|6730.8|6720.8|22
1598921400000|2020-09-01 00:50:00|6729|6719|6726.8|6716.8|6730.8|6720.8|6725|6715|57
1598921700000|2020-09-01 00:55:00|6726.5|6716.5|6728.8|6718.8|6730.8|6720.8|6726.5|6716.5|34
1598922000000|2020-09-01 01:00:00|6728|6718|6732.8|6722.8|6743.8|6733.8|6728|6718|236
1598922300000|2020-09-01 01:05:00|6733.3|6723.3|6745|6735|6746.8|6736.8|6733.3|6723.3|147
1598922600000|2020-09-01 01:10:00|6744.8|6734.8|6738.3|6728.3|6744.8|6734.8|6736.3|6726.3|113
1598922900000|2020-09-01 01:15:00|6736.8|6726.8|6737.3|6727.3|6737.5|6727.5|6731.3|6721.3|121
1598923200000|2020-09-01 01:20:00|6736.8|6726.8|6728.8|6718.8|6736.8|6726.8|6727.5|6717.5|98
1598923500000|2020-09-01 01:25:00|6729.3|6719.3|6735.8|6725.8|6736.3|6726.3|6728.8|6718.8|130
1598923800000|2020-09-01 01:30:00|6735.3|6725.3|6732.8|6722.8|6740.8|6730.8|6732.5|6722.5|141
1598924100000|2020-09-01 01:35:00|6733|6723|6742.3|6732.3|6742.3|6732.3|6732.3|6722.3|178
1598924400000|2020-09-01 01:40:00|6742|6732|6740.3|6730.3|6744.8|6734.8|6739.5|6729.5|109
1598924700000|2020-09-01 01:45:00|6741|6731|6744.3|6734.3|6744.3|6734.3|6740.3|6730.3|76
1598925000000|2020-09-01 01:50:00|6743.8|6733.8|6742.5|6732.5|6744.5|6734.5|6740.8|6730.8|51
1598925300000|2020-09-01 01:55:00|6743.3|6733.3|6745.8|6735.8|6748.3|6738.3|6743.3|6733.3|138
1598925600000|2020-09-01 02:00:00|6746|6736|6750.5|6740.5|6750.5|6740.5|6744.8|6734.8|120
1598925900000|2020-09-01 02:05:00|6750.8|6740.8|6750|6740|6752.8|6742.8|6749|6739|107
1598926200000|2020-09-01 02:10:00|6750.3|6740.3|6749|6739|6751.5|6741.5|6748.5|6738.5|105
1598926500000|2020-09-01 02:15:00|6748.8|6738.8|6747.8|6737.8|6749.5|6739.5|6746.8|6736.8|37
1598926800000|2020-09-01 02:20:00|6748.1|6738.1|6749.5|6739.5|6749.5|6739.5|6747.5|6737.5|24
1598927100000|2020-09-01 02:25:00|6749.8|6739.8|6749|6739|6749.8|6739.8|6748|6738|17
1598927400000|2020-09-01 02:30:00|6750.3|6740.3|6750|6740|6752.5|6742.5|6749.3|6739.3|64
1598927700000|2020-09-01 02:35:00|6748.8|6738.8|6754.8|6744.8|6755|6745|6748.8|6738.8|142
1598928000000|2020-09-01 02:40:00|6755|6745|6762.8|6752.8|6762.8|6752.8|6753.8|6743.8|91
1598928300000|2020-09-01 02:45:00|6762.3|6752.3|6757.5|6747.5|6763.3|6753.3|6757.3|6747.3|94
1598928600000|2020-09-01 02:50:00|6758.5|6748.5|6762.3|6752.3|6762.6|6752.6|6756.3|6746.3|70
1598928900000|2020-09-01 02:55:00|6762|6752|6762.5|6752.5|6762.8|6752.8|6758.5|6748.5|51
1598929200000|2020-09-01 03:00:00|6763|6753|6767|6757|6768|6758|6763|6753|88
1598929500000|2020-09-01 03:05:00|6767.3|6757.3|6768|6758|6768.3|6758.3|6765.8|6755.8|45
1598929800000|2020-09-01 03:10:00|6767.5|6757.5|6769|6759|6771.3|6761.3|6767|6757|77
1598930100000|2020-09-01 03:15:00|6768.8|6758.8|6774|6764|6774|6764|6767.5|6757.5|105
1598930400000|2020-09-01 03:20:00|6774.3|6764.3|6771.5|6761.5|6774.5|6764.5|6769.3|6759.3|70
1598930700000|2020-09-01 03:25:00|6771.3|6761.3|6774.5|6764.5|6774.5|6764.5|6770.5|6760.5|49
1598931000000|2020-09-01 03:30:00|6774.3|6764.3|6772.8|6762.8|6774.8|6764.8|6772.3|6762.3|42
1598931300000|2020-09-01 03:35:00|6773|6763|6772.8|6762.8|6773.3|6763.3|6770.8|6760.8|23
1598931600000|2020-09-01 03:40:00|6773|6763|6773.5|6763.5|6774|6764|6772.5|6762.5|16
1598931900000|2020-09-01 03:45:00|6773.8|6763.8|6774.3|6764.3|6774.3|6764.3|6773|6763|26
1598932200000|2020-09-01 03:50:00|6773.8|6763.8|6774.5|6764.5|6774.8|6764.8|6773.8|6763.8|5
1598932500000|2020-09-01 03:55:00|6774.8|6764.8|6774.3|6764.3|6774.8|6764.8|6773.5|6763.5|14
1598932800000|2020-09-01 04:00:00|6774|6764|6774.3|6764.3|6774.3|6764.3|6773.8|6763.8|16
1598933100000|2020-09-01 04:05:00|6774|6764|6774.3|6764.3|6774.5|6764.5|6773.5|6763.5|8
1598933400000|2020-09-01 04:10:00|6774.5|6764.5|6778.3|6768.3|6778.3|6768.3|6774.5|6764.5|4
1598933700000|2020-09-01 04:15:00|6778|6768|6777.8|6767.8|6778.3|6768.3|6776.8|6766.8|8
1598934000000|2020-09-01 04:20:00|6777.5|6767.5|6776.3|6766.3|6777.8|6767.8|6776.3|6766.3|17
1598934300000|2020-09-01 04:25:00|6776|6766|6776|6766|6776.5|6766.5|6775.5|6765.5|14
1598934600000|2020-09-01 04:30:00|6776.5|6766.5|6777.8|6767.8|6778|6768|6776.3|6766.3|44
1598934900000|2020-09-01 04:35:00|6777|6767|6777.8|6767.8|6778|6768|6775.3|6765.3|39
1598935200000|2020-09-01 04:40:00|6777.3|6767.3|6777.3|6767.3|6778|6768|6777.3|6767.3|11
1598935500000|2020-09-01 04:45:00|6776.8|6766.8|6776.8|6766.8|6777|6767|6776.8|6766.8|3
1598935800000|2020-09-01 04:50:00|6777|6767|6776.8|6766.8|6777.3|6767.3|6776.8|6766.8|10
1598936100000|2020-09-01 04:55:00|6777|6767|6777.8|6767.8|6777.8|6767.8|6776.8|6766.8|13
1598936400000|2020-09-01 05:00:00|6778|6768|6778.3|6768.3|6781|6771|6777.5|6767.5|24
1598936700000|2020-09-01 05:05:00|6779.5|6769.5|6777.8|6767.8|6779.8|6769.8|6777.5|6767.5|34
1598937000000|2020-09-01 05:10:00|6777.5|6767.5|6777.3|6767.3|6777.8|6767.8|6776.5|6766.5|34
1598937300000|2020-09-01 05:15:00|6777.1|6767.1|6779.3|6769.3|6779.3|6769.3|6776.5|6766.5|18
1598937600000|2020-09-01 05:20:00|6778.8|6768.8|6777.3|6767.3|6779|6769|6777.3|6767.3|13
1598937900000|2020-09-01 05:25:00|6777.4|6767.4|6778.8|6768.8|6779.3|6769.3|6777.4|6767.4|24
1598938200000|2020-09-01 05:30:00|6779|6769|6786.8|6776.8|6786.8|6776.8|6770.3|6760.3|187
1598938500000|2020-09-01 05:35:00|6787|6777|6790.3|6780.3|6796.8|6786.8|6787|6777|162
1598938800000|2020-09-01 05:40:00|6791.1|6781.1|6783.3|6773.3|6791.5|6781.5|6781.8|6771.8|153
1598939100000|2020-09-01 05:45:00|6782.8|6772.8|6788.8|6778.8|6790.8|6780.8|6780.8|6770.8|104
1598939400000|2020-09-01 05:50:00|6788.5|6778.5|6791|6781|6794.3|6784.3|6787.8|6777.8|91
1598939700000|2020-09-01 05:55:00|6791.8|6781.8|6792.5|6782.5|6796.8|6786.8|6788.5|6778.5|114
1598940000000|2020-09-01 06:00:00|6792.3|6782.3|6789|6779|6792.3|6782.3|6783.5|6773.5|137
1598940300000|2020-09-01 06:05:00|6788|6778|6790.8|6780.8|6791.8|6781.8|6784.3|6774.3|165
1598940600000|2020-09-01 06:10:00|6790.9|6780.9|6803.8|6793.8|6804.8|6794.8|6790|6780|215
1598940900000|2020-09-01 06:15:00|6804|6794|6810.3|6800.3|6813.3|6803.3|6801.5|6791.5|257
1598941200000|2020-09-01 06:20:00|6810|6800|6800.8|6790.8|6811.8|6801.8|6800|6790|228
1598941500000|2020-09-01 06:25:00|6799.5|6789.5|6800.8|6790.8|6804.3|6794.3|6798.8|6788.8|150
1598941800000|2020-09-01 06:30:00|6801.3|6791.3|6804.5|6794.5|6805.8|6795.8|6799.3|6789.3|144
1598942100000|2020-09-01 06:35:00|6804|6794|6806.8|6796.8|6807|6797|6801|6791|128
1598942400000|2020-09-01 06:40:00|6807|6797|6808.5|6798.5|6809|6799|6802.8|6792.8|154
1598942700000|2020-09-01 06:45:00|6807.8|6797.8|6807.5|6797.5|6809.5|6799.5|6806.5|6796.5|168
1598943000000|2020-09-01 06:50:00|6807.8|6797.8|6819.8|6809.8|6820.5|6810.5|6807.3|6797.3|162
1598943300000|2020-09-01 06:55:00|6820|6810|6831.5|6821.5|6832|6822|6817.5|6807.5|307
1598943600000|2020-09-01 07:00:00|6831.3|6821.3|6830.3|6820.3|6835.5|6825.5|6826|6816|198
1598943900000|2020-09-01 07:05:00|6829|6819|6823.8|6813.8|6833.3|6823.3|6822.5|6812.5|189
1598944200000|2020-09-01 07:10:00|6823.5|6813.5|6818.8|6808.8|6827.3|6817.3|6818.3|6808.3|124
1598944500000|2020-09-01 07:15:00|6819.4|6809.4|6823.5|6813.5|6825.3|6815.3|6819|6809|64
1598944800000|2020-09-01 07:20:00|6823.6|6813.6|6826.5|6816.5|6827.5|6817.5|6822.5|6812.5|99
1598945100000|2020-09-01 07:25:00|6826.8|6816.8|6820.8|6810.8|6827.5|6817.5|6820.8|6810.8|53
1598945400000|2020-09-01 07:30:00|6823.3|6813.3|6810.5|6800.5|6824.7|6814.7|6807.7|6797.7|191
1598945700000|2020-09-01 07:35:00|6811.5|6801.5|6807.3|6797.3|6812.8|6802.8|6806.3|6796.3|113
1598946000000|2020-09-01 07:40:00|6807.5|6797.5|6802.3|6792.3|6809.8|6799.8|6795.3|6785.3|170
1598946300000|2020-09-01 07:45:00|6802.5|6792.5|6805.5|6795.5|6806|6796|6797.3|6787.3|150
1598946600000|2020-09-01 07:50:00|6805.4|6795.4|6798.8|6788.8|6805.6|6795.6|6797.1|6787.1|112
1598946900000|2020-09-01 07:55:00|6798.5|6788.5|6803|6793|6806|6796|6797.3|6787.3|129
1598947200000|2020-09-01 08:00:00|6802.8|6792.8|6791.5|6781.5|6805.3|6795.3|6790.3|6780.3|126
1598947500000|2020-09-01 08:05:00|6791|6781|6789.5|6779.5|6791.5|6781.5|6786.3|6776.3|125
1598947800000|2020-09-01 08:10:00|6789.4|6779.4|6789|6779|6797|6787|6787.3|6777.3|89
1598948100000|2020-09-01 08:15:00|6789.3|6779.3|6785.5|6775.5|6792.3|6782.3|6783.8|6773.8|136
1598948400000|2020-09-01 08:20:00|6786.9|6776.9|6779.5|6769.5|6786.9|6776.9|6777.8|6767.8|80
1598948700000|2020-09-01 08:25:00|6779.8|6769.8|6773.5|6763.5|6783|6773|6773.5|6763.5|119
1598949000000|2020-09-01 08:30:00|6773.8|6763.8|6772.5|6762.5|6775.1|6765.1|6771.5|6761.5|126
1598949300000|2020-09-01 08:35:00|6772.3|6762.3|6768|6758|6772.8|6762.8|6766.3|6756.3|92
1598949600000|2020-09-01 08:40:00|6768.5|6758.5|6769.3|6759.3|6771.3|6761.3|6765.2|6755.2|100
1598949900000|2020-09-01 08:45:00|6769.1|6759.1|6769.5|6759.5|6771.1|6761.1|6768.1|6758.1|76
1598950200000|2020-09-01 08:50:00|6772.5|6762.5|6769.3|6759.3|6774|6764|6766.2|6756.2|60
1598950500000|2020-09-01 08:55:00|6769.4|6759.4|6769.5|6759.5|6769.5|6759.5|6764.4|6754.4|66
1598950800000|2020-09-01 09:00:00|6769.4|6759.4|6772.3|6762.3|6773.7|6763.7|6767.6|6757.6|73
1598951100000|2020-09-01 09:05:00|6771.5|6761.5|6769.5|6759.5|6772.3|6762.3|6768|6758|48
1598951400000|2020-09-01 09:10:00|6769.1|6759.1|6774.5|6764.5|6774.5|6764.5|6768.3|6758.3|47
1598951700000|2020-09-01 09:15:00|6773.8|6763.8|6773.8|6763.8|6774.5|6764.5|6772|6762|46
1598952000000|2020-09-01 09:20:00|6774.3|6764.3|6773.8|6763.8|6774.8|6764.8|6769.4|6759.4|43
1598952300000|2020-09-01 09:25:00|6774|6764|6773.8|6763.8|6774.8|6764.8|6773.3|6763.3|28
1598952600000|2020-09-01 09:30:00|6773.7|6763.7|6774|6764|6775.1|6765.1|6772|6762|17
1598952900000|2020-09-01 09:35:00|6773.9|6763.9|6774|6764|6777|6767|6773.8|6763.8|44
1598953200000|2020-09-01 09:40:00|6773.8|6763.8|6771|6761|6773.8|6763.8|6770.5|6760.5|69
1598953500000|2020-09-01 09:45:00|6771.3|6761.3|6769.8|6759.8|6771.8|6761.8|6768.8|6758.8|52
1598953800000|2020-09-01 09:50:00|6769.5|6759.5|6768.3|6758.3|6769.6|6759.6|6768|6758|53
1598954100000|2020-09-01 09:55:00|6768|6758|6762.3|6752.3|6768|6758|6760.5|6750.5|80
1598954400000|2020-09-01 10:00:00|6763.1|6753.1|6755.5|6745.5|6763.1|6753.1|6755.5|6745.5|119
1598954700000|2020-09-01 10:05:00|6755.8|6745.8|6759|6749|6760.1|6750.1|6755.3|6745.3|67
1598955000000|2020-09-01 10:10:00|6758.9|6748.9|6758.6|6748.6|6759.1|6749.1|6756.4|6746.4|57
1598955300000|2020-09-01 10:15:00|6758.4|6748.4|6763.5|6753.5|6764.5|6754.5|6758.3|6748.3|73
1598955600000|2020-09-01 10:20:00|6763.8|6753.8|6766.3|6756.3|6766.9|6756.9|6763.3|6753.3|77
1598955900000|2020-09-01 10:25:00|6766.5|6756.5|6767|6757|6769|6759|6766.3|6756.3|80
1598956200000|2020-09-01 10:30:00|6768.8|6758.8|6771.8|6761.8|6773|6763|6768.5|6758.5|47
1598956500000|2020-09-01 10:35:00|6772|6762|6766|6756|6772|6762|6763.5|6753.5|43
1598956800000|2020-09-01 10:40:00|6766.5|6756.5|6768.5|6758.5|6769.5|6759.5|6766|6756|43
1598957100000|2020-09-01 10:45:00|6768.6|6758.6|6771.8|6761.8|6772.1|6762.1|6767.7|6757.7|38
1598957400000|2020-09-01 10:50:00|6772|6762|6775|6765|6775.5|6765.5|6771.5|6761.5|29
1598957700000|2020-09-01 10:55:00|6774.8|6764.8|6780.3|6770.3|6780.3|6770.3|6774.3|6764.3|59
1598958000000|2020-09-01 11:00:00|6780.4|6770.4|6781.5|6771.5|6786|6776|6780.3|6770.3|75
1598958300000|2020-09-01 11:05:00|6782|6772|6781.5|6771.5|6783.5|6773.5|6779.9|6769.9|46
1598958600000|2020-09-01 11:10:00|6780.5|6770.5|6777|6767|6781|6771|6776.6|6766.6|39
1598958900000|2020-09-01 11:15:00|6776.9|6766.9|6770|6760|6776.9|6766.9|6768.3|6758.3|62
1598959200000|2020-09-01 11:20:00|6769.9|6759.9|6775.6|6765.6|6777.7|6767.7|6769.3|6759.3|52
1598959500000|2020-09-01 11:25:00|6776.8|6766.8|6771.5|6761.5|6777|6767|6771.5|6761.5|66
1598959800000|2020-09-01 11:30:00|6771.8|6761.8|6776.3|6766.3|6776.3|6766.3|6768.9|6758.9|117
1598960100000|2020-09-01 11:35:00|6776.8|6766.8|6778.5|6768.5|6780.3|6770.3|6775.3|6765.3|92
1598960400000|2020-09-01 11:40:00|6778.4|6768.4|6774.5|6764.5|6778.5|6768.5|6773.3|6763.3|77
1598960700000|2020-09-01 11:45:00|6774.6|6764.6|6773.8|6763.8|6775.5|6765.5|6773.1|6763.1|48
1598961000000|2020-09-01 11:50:00|6773.5|6763.5|6772|6762|6773.5|6763.5|6770.6|6760.6|44
1598961300000|2020-09-01 11:55:00|6771.8|6761.8|6782.9|6772.9|6784.3|6774.3|6771.1|6761.1|96
1598961600000|2020-09-01 12:00:00|6783|6773|6783.3|6773.3|6784.3|6774.3|6776.3|6766.3|112
1598961900000|2020-09-01 12:05:00|6783.5|6773.5|6783.8|6773.8|6787.5|6777.5|6782|6772|88
1598962200000|2020-09-01 12:10:00|6784.3|6774.3|6788.5|6778.5|6788.8|6778.8|6783|6773|110
1598962500000|2020-09-01 12:15:00|6789|6779|6786|6776|6790.3|6780.3|6785|6775|91
1598962800000|2020-09-01 12:20:00|6786.3|6776.3|6788.4|6778.4|6789.3|6779.3|6783.5|6773.5|98
1598963100000|2020-09-01 12:25:00|6788.9|6778.9|6789|6779|6792.1|6782.1|6787.1|6777.1|92
1598963400000|2020-09-01 12:30:00|6788.6|6778.6|6791.5|6781.5|6792|6782|6786.6|6776.6|84
1598963700000|2020-09-01 12:35:00|6791.6|6781.6|6789.8|6779.8|6792|6782|6786.6|6776.6|65
1598964000000|2020-09-01 12:40:00|6789.5|6779.5|6778.1|6768.1|6789.8|6779.8|6778.1|6768.1|125
1598964300000|2020-09-01 12:45:00|6778.3|6768.3|6780.5|6770.5|6783.6|6773.6|6778.1|6768.1|100
1598964600000|2020-09-01 12:50:00|6780.6|6770.6|6779.3|6769.3|6781|6771|6772.6|6762.6|148
1598964900000|2020-09-01 12:55:00|6779|6769|6782.5|6772.5|6783.5|6773.5|6774.6|6764.6|86
1598965200000|2020-09-01 13:00:00|6782.3|6772.3|6793.3|6783.3|6793.5|6783.5|6778.1|6768.1|407
1598965500000|2020-09-01 13:05:00|6793.8|6783.8|6781.6|6771.6|6797.8|6787.8|6778|6768|273
1598965800000|2020-09-01 13:10:00|6782.1|6772.1|6784|6774|6785|6775|6777.3|6767.3|244
1598966100000|2020-09-01 13:15:00|6783.9|6773.9|6766.9|6756.9|6783.9|6773.9|6765.9|6755.9|309
1598966400000|2020-09-01 13:20:00|6766.8|6756.8|6768.1|6758.1|6775|6765|6765.3|6755.3|251
1598966700000|2020-09-01 13:25:00|6767.9|6757.9|6775.8|6765.8|6776.3|6766.3|6762.8|6752.8|203
1598967000000|2020-09-01 13:30:00|6776|6766|6763|6753|6776|6766|6762.5|6752.5|347
1598967300000|2020-09-01 13:35:00|6762.5|6752.5|6744.8|6734.8|6762.5|6752.5|6738.8|6728.8|395
1598967600000|2020-09-01 13:40:00|6743.8|6733.8|6751.2|6741.2|6757|6747|6742|6732|215
1598967900000|2020-09-01 13:45:00|6751|6741|6750.6|6740.6|6759.5|6749.5|6750.6|6740.6|256
1598968200000|2020-09-01 13:50:00|6750.1|6740.1|6739.5|6729.5|6750.8|6740.8|6733.3|6723.3|288
1598968500000|2020-09-01 13:55:00|6739.8|6729.8|6744.8|6734.8|6750.3|6740.3|6739.8|6729.8|208
1598968800000|2020-09-01 14:00:00|6745.3|6735.3|6733.9|6723.9|6745.3|6735.3|6729.5|6719.5|406
1598969100000|2020-09-01 14:05:00|6733.4|6723.4|6731.9|6721.9|6740.2|6730.2|6726.5|6716.5|295
1598969400000|2020-09-01 14:10:00|6731.8|6721.8|6737|6727|6741.8|6731.8|6728.1|6718.1|257
1598969700000|2020-09-01 14:15:00|6737.3|6727.3|6717.8|6707.8|6737.3|6727.3|6711.2|6701.2|361
1598970000000|2020-09-01 14:20:00|6717.6|6707.6|6711.8|6701.8|6722.4|6712.4|6707.3|6697.3|297
1598970300000|2020-09-01 14:25:00|6710|6700|6722.6|6712.6|6724.5|6714.5|6706.4|6696.4|319
1598970600000|2020-09-01 14:30:00|6721.6|6711.6|6714.4|6704.4|6726.4|6716.4|6713.5|6703.5|246
1598970900000|2020-09-01 14:35:00|6715.4|6705.4|6718.1|6708.1|6725.1|6715.1|6713.9|6703.9|238
1598971200000|2020-09-01 14:40:00|6718|6708|6708.5|6698.5|6720|6710|6706.6|6696.6|323
1598971500000|2020-09-01 14:45:00|6709.3|6699.3|6710.1|6700.1|6715.3|6705.3|6700.8|6690.8|324
1598971800000|2020-09-01 14:50:00|6709.9|6699.9|6711.4|6701.4|6717.8|6707.8|6705.5|6695.5|274
1598972100000|2020-09-01 14:55:00|6711.6|6701.6|6706.4|6696.4|6716.1|6706.1|6705.1|6695.1|257
1598972400000|2020-09-01 15:00:00|6706.9|6696.9|6713.3|6703.3|6716.8|6706.8|6706.9|6696.9|218
1598972700000|2020-09-01 15:05:00|6713.1|6703.1|6712.4|6702.4|6714.5|6704.5|6708.1|6698.1|166
1598973000000|2020-09-01 15:10:00|6712.1|6702.1|6715.9|6705.9|6716.1|6706.1|6709.8|6699.8|132
1598973300000|2020-09-01 15:15:00|6716.1|6706.1|6716.4|6706.4|6718.3|6708.3|6712.3|6702.3|136
1598973600000|2020-09-01 15:20:00|6716.3|6706.3|6712|6702|6719.1|6709.1|6712|6702|142
1598973900000|2020-09-01 15:25:00|6711|6701|6701.8|6691.8|6711.4|6701.4|6701|6691|175
1598974200000|2020-09-01 15:30:00|6701|6691|6704.4|6694.4|6708.8|6698.8|6698.5|6688.5|225
1598974500000|2020-09-01 15:35:00|6704.3|6694.3|6701|6691|6704.3|6694.3|6699.9|6689.9|102
1598974800000|2020-09-01 15:40:00|6700.5|6690.5|6698.6|6688.6|6700.8|6690.8|6690.2|6680.2|181
1598975100000|2020-09-01 15:45:00|6698.9|6688.9|6695.8|6685.8|6699.4|6689.4|6690.3|6680.3|174
1598975400000|2020-09-01 15:50:00|6696|6686|6696.8|6686.8|6700.4|6690.4|6695.8|6685.8|97
1598975700000|2020-09-01 15:55:00|6697.4|6687.4|6699.5|6689.5|6699.5|6689.5|6694.6|6684.6|97
1598976000000|2020-09-01 16:00:00|6699|6689|6696|6686|6699.3|6689.3|6695.8|6685.8|57
1598976300000|2020-09-01 16:05:00|6696.1|6686.1|6697.8|6687.8|6699.5|6689.5|6696.1|6686.1|60
1598976600000|2020-09-01 16:10:00|6697.5|6687.5|6699.3|6689.3|6702.5|6692.5|6696.8|6686.8|66
1598976900000|2020-09-01 16:15:00|6699.4|6689.4|6698|6688|6699.9|6689.9|6695.8|6685.8|70
1598977200000|2020-09-01 16:20:00|6697|6687|6697.3|6687.3|6700.8|6690.8|6696|6686|47
1598977500000|2020-09-01 16:25:00|6697.8|6687.8|6697.8|6687.8|6701.9|6691.9|6696|6686|65
1598977800000|2020-09-01 16:30:00|6697.3|6687.3|6694.8|6684.8|6697.8|6687.8|6693.8|6683.8|82
1598978100000|2020-09-01 16:35:00|6694.9|6684.9|6695.8|6685.8|6697.6|6687.6|6694|6684|51
1598978400000|2020-09-01 16:40:00|6696|6686|6694.8|6684.8|6696.4|6686.4|6694.3|6684.3|46
1598978700000|2020-09-01 16:45:00|6694.6|6684.6|6695.8|6685.8|6697|6687|6694.3|6684.3|54
1598979000000|2020-09-01 16:50:00|6695.9|6685.9|6696.5|6686.5|6699.3|6689.3|6695.9|6685.9|88
1598979300000|2020-09-01 16:55:00|6696.8|6686.8|6697.5|6687.5|6699.3|6689.3|6693.8|6683.8|110
1598918400000|2020-09-01 00:00:00|6730.5|6720.5|6736.3|6726.3|6737.8|6727.8|6730.3|6720.3|92
1598918700000|2020-09-01 00:05:00|6736.5|6726.5|6739.5|6729.5|6739.5|6729.5|6736|6726|63
1598919000000|2020-09-01 00:10:00|6739|6729|6739|6729|6739.8|6729.8|6735.8|6725.8|71
1598919300000|2020-09-01 00:15:00|6739.5|6729.5|6737.3|6727.3|6739.8|6729.8|6735.5|6725.5|57
1598919600000|2020-09-01 00:20:00|6737|6727|6739.3|6729.3|6739.5|6729.5|6736.5|6726.5|33
1598919900000|2020-09-01 00:25:00|6739.8|6729.8|6735.3|6725.3|6739.8|6729.8|6734.5|6724.5|43
1598920200000|2020-09-01 00:30:00|6735.5|6725.5|6736.8|6726.8|6736.8|6726.8|6735.3|6725.3|17
1598920500000|2020-09-01 00:35:00|6736.9|6726.9|6732.3|6722.3|6737.3|6727.3|6729.3|6719.3|72
1598920800000|2020-09-01 00:40:00|6733|6723|6730.5|6720.5|6734|6724|6730.5|6720.5|31
1598921100000|2020-09-01 00:45:00|6730.8|6720.8|6731.8|6721.8|6733.8|6723.8|6730.8|6720.8|22
1598921400000|2020-09-01 00:50:00|6729|6719|6726.8|6716.8|6730.8|6720.8|6725|6715|57
1598921700000|2020-09-01 00:55:00|6726.5|6716.5|6728.8|6718.8|6730.8|6720.8|6726.5|6716.5|34
1598922000000|2020-09-01 01:00:00|6728|6718|6732.8|6722.8|6743.8|6733.8|6728|6718|236
1598922300000|2020-09-01 01:05:00|6733.3|6723.3|6745|6735|6746.8|6736.8|6733.3|6723.3|147
1598922600000|2020-09-01 01:10:00|6744.8|6734.8|6738.3|6728.3|6744.8|6734.8|6736.3|6726.3|113
1598922900000|2020-09-01 01:15:00|6736.8|6726.8|6737.3|6727.3|6737.5|6727.5|6731.3|6721.3|121
1598923200000|2020-09-01 01:20:00|6736.8|6726.8|6728.8|6718.8|6736.8|6726.8|6727.5|6717.5|98
1598923500000|2020-09-01 01:25:00|6729.3|6719.3|6735.8|6725.8|6736.3|6726.3|6728.8|6718.8|130
1598923800000|2020-09-01 01:30:00|6735.3|6725.3|6732.8|6722.8|6740.8|6730.8|6732.5|6722.5|141
1598924100000|2020-09-01 01:35:00|6733|6723|6742.3|6732.3|6742.3|6732.3|6732.3|6722.3|178
1598924400000|2020-09-01 01:40:00|6742|6732|6740.3|6730.3|6744.8|6734.8|6739.5|6729.5|109
1598924700000|2020-09-01 01:45:00|6741|6731|6744.3|6734.3|6744.3|6734.3|6740.3|6730.3|76
1598925000000|2020-09-01 01:50:00|6743.8|6733.8|6742.5|6732.5|6744.5|6734.5|6740.8|6730.8|51
1598925300000|2020-09-01 01:55:00|6743.3|6733.3|6745.8|6735.8|6748.3|6738.3|6743.3|6733.3|138
1598925600000|2020-09-01 02:00:00|6746|6736|6750.5|6740.5|6750.5|6740.5|6744.8|6734.8|120
1598925900000|2020-09-01 02:05:00|6750.8|6740.8|6750|6740|6752.8|6742.8|6749|6739|107
1598926200000|2020-09-01 02:10:00|6750.3|6740.3|6749|6739|6751.5|6741.5|6748.5|6738.5|105
1598926500000|2020-09-01 02:15:00|6748.8|6738.8|6747.8|6737.8|6749.5|6739.5|6746.8|6736.8|37
1598926800000|2020-09-01 02:20:00|6748.1|6738.1|6749.5|6739.5|6749.5|6739.5|6747.5|6737.5|24
1598927100000|2020-09-01 02:25:00|6749.8|6739.8|6749|6739|6749.8|6739.8|6748|6738|17
1598927400000|2020-09-01 02:30:00|6750.3|6740.3|6750|6740|6752.5|6742.5|6749.3|6739.3|64
1598927700000|2020-09-01 02:35:00|6748.8|6738.8|6754.8|6744.8|6755|6745|6748.8|6738.8|142
1598928000000|2020-09-01 02:40:00|6755|6745|6762.8|6752.8|6762.8|6752.8|6753.8|6743.8|91
1598928300000|2020-09-01 02:45:00|6762.3|6752.3|6757.5|6747.5|6763.3|6753.3|6757.3|6747.3|94
1598928600000|2020-09-01 02:50:00|6758.5|6748.5|6762.3|6752.3|6762.6|6752.6|6756.3|6746.3|70
1598928900000|2020-09-01 02:55:00|6762|6752|6762.5|6752.5|6762.8|6752.8|6758.5|6748.5|51
1598929200000|2020-09-01 03:00:00|6763|6753|6767|6757|6768|6758|6763|6753|88
1598929500000|2020-09-01 03:05:00|6767.3|6757.3|6768|6758|6768.3|6758.3|6765.8|6755.8|45
1598929800000|2020-09-01 03:10:00|6767.5|6757.5|6769|6759|6771.3|6761.3|6767|6757|77
1598930100000|2020-09-01 03:15:00|6768.8|6758.8|6774|6764|6774|6764|6767.5|6757.5|105
1598930400000|2020-09-01 03:20:00|6774.3|6764.3|6771.5|6761.5|6774.5|6764.5|6769.3|6759.3|70
1598930700000|2020-09-01 03:25:00|6771.3|6761.3|6774.5|6764.5|6774.5|6764.5|6770.5|6760.5|49
1598931000000|2020-09-01 03:30:00|6774.3|6764.3|6772.8|6762.8|6774.8|6764.8|6772.3|6762.3|42
1598931300000|2020-09-01 03:35:00|6773|6763|6772.8|6762.8|6773.3|6763.3|6770.8|6760.8|23
1598931600000|2020-09-01 03:40:00|6773|6763|6773.5|6763.5|6774|6764|6772.5|6762.5|16
1598931900000|2020-09-01 03:45:00|6773.8|6763.8|6774.3|6764.3|6774.3|6764.3|6773|6763|26
1598932200000|2020-09-01 03:50:00|6773.8|6763.8|6774.5|6764.5|6774.8|6764.8|6773.8|6763.8|5
1598932500000|2020-09-01 03:55:00|6774.8|6764.8|6774.3|6764.3|6774.8|6764.8|6773.5|6763.5|14
1598932800000|2020-09-01 04:00:00|6774|6764|6774.3|6764.3|6774.3|6764.3|6773.8|6763.8|16
1598933100000|2020-09-01 04:05:00|6774|6764|6774.3|6764.3|6774.5|6764.5|6773.5|6763.5|8
1598933400000|2020-09-01 04:10:00|6774.5|6764.5|6778.3|6768.3|6778.3|6768.3|6774.5|6764.5|4
1598933700000|2020-09-01 04:15:00|6778|6768|6777.8|6767.8|6778.3|6768.3|6776.8|6766.8|8
1598934000000|2020-09-01 04:20:00|6777.5|6767.5|6776.3|6766.3|6777.8|6767.8|6776.3|6766.3|17
1598934300000|2020-09-01 04:25:00|6776|6766|6776|6766|6776.5|6766.5|6775.5|6765.5|14
1598934600000|2020-09-01 04:30:00|6776.5|6766.5|6777.8|6767.8|6778|6768|6776.3|6766.3|44
1598934900000|2020-09-01 04:35:00|6777|6767|6777.8|6767.8|6778|6768|6775.3|6765.3|39
1598935200000|2020-09-01 04:40:00|6777.3|6767.3|6777.3|6767.3|6778|6768|6777.3|6767.3|11
1598935500000|2020-09-01 04:45:00|6776.8|6766.8|6776.8|6766.8|6777|6767|6776.8|6766.8|3
1598935800000|2020-09-01 04:50:00|6777|6767|6776.8|6766.8|6777.3|6767.3|6776.8|6766.8|10
1598936100000|2020-09-01 04:55:00|6777|6767|6777.8|6767.8|6777.8|6767.8|6776.8|6766.8|13
1598936400000|2020-09-01 05:00:00|6778|6768|6778.3|6768.3|6781|6771|6777.5|6767.5|24
1598936700000|2020-09-01 05:05:00|6779.5|6769.5|6777.8|6767.8|6779.8|6769.8|6777.5|6767.5|34
1598937000000|2020-09-01 05:10:00|6777.5|6767.5|6777.3|6767.3|6777.8|6767.8|6776.5|6766.5|34
1598937300000|2020-09-01 05:15:00|6777.1|6767.1|6779.3|6769.3|6779.3|6769.3|6776.5|6766.5|18
1598937600000|2020-09-01 05:20:00|6778.8|6768.8|6777.3|6767.3|6779|6769|6777.3|6767.3|13
1598937900000|2020-09-01 05:25:00|6777.4|6767.4|6778.8|6768.8|6779.3|6769.3|6777.4|6767.4|24
1598938200000|2020-09-01 05:30:00|6779|6769|6786.8|6776.8|6786.8|6776.8|6770.3|6760.3|187
1598938500000|2020-09-01 05:35:00|6787|6777|6790.3|6780.3|6796.8|6786.8|6787|6777|162
1598938800000|2020-09-01 05:40:00|6791.1|6781.1|6783.3|6773.3|6791.5|6781.5|6781.8|6771.8|153
1598939100000|2020-09-01 05:45:00|6782.8|6772.8|6788.8|6778.8|6790.8|6780.8|6780.8|6770.8|104
1598939400000|2020-09-01 05:50:00|6788.5|6778.5|6791|6781|6794.3|6784.3|6787.8|6777.8|91
1598939700000|2020-09-01 05:55:00|6791.8|6781.8|6792.5|6782.5|6796.8|6786.8|6788.5|6778.5|114
1598940000000|2020-09-01 06:00:00|6792.3|6782.3|6789|6779|6792.3|6782.3|6783.5|6773.5|137
1598940300000|2020-09-01 06:05:00|6788|6778|6790.8|6780.8|6791.8|6781.8|6784.3|6774.3|165
1598940600000|2020-09-01 06:10:00|6790.9|6780.9|6803.8|6793.8|6804.8|6794.8|6790|6780|215
1598940900000|2020-09-01 06:15:00|6804|6794|6810.3|6800.3|6813.3|6803.3|6801.5|6791.5|257
1598941200000|2020-09-01 06:20:00|6810|6800|6800.8|6790.8|6811.8|6801.8|6800|6790|228
1598941500000|2020-09-01 06:25:00|6799.5|6789.5|6800.8|6790.8|6804.3|6794.3|6798.8|6788.8|150
1598941800000|2020-09-01 06:30:00|6801.3|6791.3|6804.5|6794.5|6805.8|6795.8|6799.3|6789.3|144
1598942100000|2020-09-01 06:35:00|6804|6794|6806.8|6796.8|6807|6797|6801|6791|128
1598942400000|2020-09-01 06:40:00|6807|6797|6808.5|6798.5|6809|6799|6802.8|6792.8|154
1598942700000|2020-09-01 06:45:00|6807.8|6797.8|6807.5|6797.5|6809.5|6799.5|6806.5|6796.5|168
1598943000000|2020-09-01 06:50:00|6807.8|6797.8|6819.8|6809.8|6820.5|6810.5|6807.3|6797.3|162
1598943300000|2020-09-01 06:55:00|6820|6810|6831.5|6821.5|6832|6822|6817.5|6807.5|307
1598943600000|2020-09-01 07:00:00|6831.3|6821.3|6830.3|6820.3|6835.5|6825.5|6826|6816|198
1598943900000|2020-09-01 07:05:00|6829|6819|6823.8|6813.8|6833.3|6823.3|6822.5|6812.5|189
1598944200000|2020-09-01 07:10:00|6823.5|6813.5|6818.8|6808.8|6827.3|6817.3|6818.3|6808.3|124
1598944500000|2020-09-01 07:15:00|6819.4|6809.4|6823.5|6813.5|6825.3|6815.3|6819|6809|64
1598944800000|2020-09-01 07:20:00|6823.6|6813.6|6826.5|6816.5|6827.5|6817.5|6822.5|6812.5|99
1598945100000|2020-09-01 07:25:00|6826.8|6816.8|6820.8|6810.8|6827.5|6817.5|6820.8|6810.8|53
1598945400000|2020-09-01 07:30:00|6823.3|6813.3|6810.5|6800.5|6824.7|6814.7|6807.7|6797.7|191
1598945700000|2020-09-01 07:35:00|6811.5|6801.5|6807.3|6797.3|6812.8|6802.8|6806.3|6796.3|113
1598946000000|2020-09-01 07:40:00|6807.5|6797.5|6802.3|6792.3|6809.8|6799.8|6795.3|6785.3|170
1598946300000|2020-09-01 07:45:00|6802.5|6792.5|6805.5|6795.5|6806|6796|6797.3|6787.3|150
1598946600000|2020-09-01 07:50:00|6805.4|6795.4|6798.8|6788.8|6805.6|6795.6|6797.1|6787.1|112
1598946900000|2020-09-01 07:55:00|6798.5|6788.5|6803|6793|6806|6796|6797.3|6787.3|129
1598947200000|2020-09-01 08:00:00|6802.8|6792.8|6791.5|6781.5|6805.3|6795.3|6790.3|6780.3|126
1598947500000|2020-09-01 08:05:00|6791|6781|6789.5|6779.5|6791.5|6781.5|6786.3|6776.3|125
1598947800000|2020-09-01 08:10:00|6789.4|6779.4|6789|6779|6797|6787|6787.3|6777.3|89
1598948100000|2020-09-01 08:15:00|6789.3|6779.3|6785.5|6775.5|6792.3|6782.3|6783.8|6773.8|136
1598948400000|2020-09-01 08:20:00|6786.9|6776.9|6779.5|6769.5|6786.9|6776.9|6777.8|6767.8|80
1598948700000|2020-09-01 08:25:00|6779.8|6769.8|6773.5|6763.5|6783|6773|6773.5|6763.5|119
1598949000000|2020-09-01 08:30:00|6773.8|6763.8|6772.5|6762.5|6775.1|6765.1|6771.5|6761.5|126
1598949300000|2020-09-01 08:35:00|6772.3|6762.3|6768|6758|6772.8|6762.8|6766.3|6756.3|92
1598949600000|2020-09-01 08:40:00|6768.5|6758.5|6769.3|6759.3|6771.3|6761.3|6765.2|6755.2|100
1598949900000|2020-09-01 08:45:00|6769.1|6759.1|6769.5|6759.5|6771.1|6761.1|6768.1|6758.1|76
1598950200000|2020-09-01 08:50:00|6772.5|6762.5|6769.3|6759.3|6774|6764|6766.2|6756.2|60
1598950500000|2020-09-01 08:55:00|6769.4|6759.4|6769.5|6759.5|6769.5|6759.5|6764.4|6754.4|66
1598950800000|2020-09-01 09:00:00|6769.4|6759.4|6772.3|6762.3|6773.7|6763.7|6767.6|6757.6|73
1598951100000|2020-09-01 09:05:00|6771.5|6761.5|6769.5|6759.5|6772.3|6762.3|6768|6758|48
1598951400000|2020-09-01 09:10:00|6769.1|6759.1|6774.5|6764.5|6774.5|6764.5|6768.3|6758.3|47
1598951700000|2020-09-01 09:15:00|6773.8|6763.8|6773.8|6763.8|6774.5|6764.5|6772|6762|46
1598952000000|2020-09-01 09:20:00|6774.3|6764.3|6773.8|6763.8|6774.8|6764.8|6769.4|6759.4|43
1598952300000|2020-09-01 09:25:00|6774|6764|6773.8|6763.8|6774.8|6764.8|6773.3|6763.3|28
1598952600000|2020-09-01 09:30:00|6773.7|6763.7|6774|6764|6775.1|6765.1|6772|6762|17
1598952900000|2020-09-01 09:35:00|6773.9|6763.9|6774|6764|6777|6767|6773.8|6763.8|44
1598953200000|2020-09-01 09:40:00|6773.8|6763.8|6771|6761|6773.8|6763.8|6770.5|6760.5|69
1598953500000|2020-09-01 09:45:00|6771.3|6761.3|6769.8|6759.8|6771.8|6761.8|6768.8|6758.8|52
1598953800000|2020-09-01 09:50:00|6769.5|6759.5|6768.3|6758.3|6769.6|6759.6|6768|6758|53
1598954100000|2020-09-01 09:55:00|6768|6758|6762.3|6752.3|6768|6758|6760.5|6750.5|80
1598954400000|2020-09-01 10:00:00|6763.1|6753.1|6755.5|6745.5|6763.1|6753.1|6755.5|6745.5|119
1598954700000|2020-09-01 10:05:00|6755.8|6745.8|6759|6749|6760.1|6750.1|6755.3|6745.3|67
1598955000000|2020-09-01 10:10:00|6758.9|6748.9|6758.6|6748.6|6759.1|6749.1|6756.4|6746.4|57
1598955300000|2020-09-01 10:15:00|6758.4|6748.4|6763.5|6753.5|6764.5|6754.5|6758.3|6748.3|73
1598955600000|2020-09-01 10:20:00|6763.8|6753.8|6766.3|6756.3|6766.9|6756.9|6763.3|6753.3|77
1598955900000|2020-09-01 10:25:00|6766.5|6756.5|6767|6757|6769|6759|6766.3|6756.3|80
1598956200000|2020-09-01 10:30:00|6768.8|6758.8|6771.8|6761.8|6773|6763|6768.5|6758.5|47
1598956500000|2020-09-01 10:35:00|6772|6762|6766|6756|6772|6762|6763.5|6753.5|43
1598956800000|2020-09-01 10:40:00|6766.5|6756.5|6768.5|6758.5|6769.5|6759.5|6766|6756|43
1598957100000|2020-09-01 10:45:00|6768.6|6758.6|6771.8|6761.8|6772.1|6762.1|6767.7|6757.7|38
1598957400000|2020-09-01 10:50:00|6772|6762|6775|6765|6775.5|6765.5|6771.5|6761.5|29
1598957700000|2020-09-01 10:55:00|6774.8|6764.8|6780.3|6770.3|6780.3|6770.3|6774.3|6764.3|59
1598958000000|2020-09-01 11:00:00|6780.4|6770.4|6781.5|6771.5|6786|6776|6780.3|6770.3|75
1598958300000|2020-09-01 11:05:00|6782|6772|6781.5|6771.5|6783.5|6773.5|6779.9|6769.9|46
1598958600000|2020-09-01 11:10:00|6780.5|6770.5|6777|6767|6781|6771|6776.6|6766.6|39
1598958900000|2020-09-01 11:15:00|6776.9|6766.9|6770|6760|6776.9|6766.9|6768.3|6758.3|62
1598959200000|2020-09-01 11:20:00|6769.9|6759.9|6775.6|6765.6|6777.7|6767.7|6769.3|6759.3|52
1598959500000|2020-09-01 11:25:00|6776.8|6766.8|6771.5|6761.5|6777|6767|6771.5|6761.5|66
1598959800000|2020-09-01 11:30:00|6771.8|6761.8|6776.3|6766.3|6776.3|6766.3|6768.9|6758.9|117
1598960100000|2020-09-01 11:35:00|6776.8|6766.8|6778.5|6768.5|6780.3|6770.3|6775.3|6765.3|92
1598960400000|2020-09-01 11:40:00|6778.4|6768.4|6774.5|6764.5|6778.5|6768.5|6773.3|6763.3|77
1598960700000|2020-09-01 11:45:00|6774.6|6764.6|6773.8|6763.8|6775.5|6765.5|6773.1|6763.1|48
1598961000000|2020-09-01 11:50:00|6773.5|6763.5|6772|6762|6773.5|6763.5|6770.6|6760.6|44
1598961300000|2020-09-01 11:55:00|6771.8|6761.8|6782.9|6772.9|6784.3|6774.3|6771.1|6761.1|96
1598961600000|2020-09-01 12:00:00|6783|6773|6783.3|6773.3|6784.3|6774.3|6776.3|6766.3|112
1598961900000|2020-09-01 12:05:00|6783.5|6773.5|6783.8|6773.8|6787.5|6777.5|6782|6772|88
1598962200000|2020-09-01 12:10:00|6784.3|6774.3|6788.5|6778.5|6788.8|6778.8|6783|6773|110
1598962500000|2020-09-01 12:15:00|6789|6779|6786|6776|6790.3|6780.3|6785|6775|91
1598962800000|2020-09-01 12:20:00|6786.3|6776.3|6788.4|6778.4|6789.3|6779.3|6783.5|6773.5|98
1598963100000|2020-09-01 12:25:00|6788.9|6778.9|6789|6779|6792.1|6782.1|6787.1|6777.1|92
1598963400000|2020-09-01 12:30:00|6788.6|6778.6|6791.5|6781.5|6792|6782|6786.6|6776.6|84
1598963700000|2020-09-01 12:35:00|6791.6|6781.6|6789.8|6779.8|6792|6782|6786.6|6776.6|65
1598964000000|2020-09-01 12:40:00|6789.5|6779.5|6778.1|6768.1|6789.8|6779.8|6778.1|6768.1|125
1598964300000|2020-09-01 12:45:00|6778.3|6768.3|6780.5|6770.5|6783.6|6773.6|6778.1|6768.1|100
1598964600000|2020-09-01 12:50:00|6780.6|6770.6|6779.3|6769.3|6781|6771|6772.6|6762.6|148
1598964900000|2020-09-01 12:55:00|6779|6769|6782.5|6772.5|6783.5|6773.5|6774.6|6764.6|86
1598965200000|2020-09-01 13:00:00|6782.3|6772.3|6793.3|6783.3|6793.5|6783.5|6778.1|6768.1|407
1598965500000|2020-09-01 13:05:00|6793.8|6783.8|6781.6|6771.6|6797.8|6787.8|6778|6768|273
1598965800000|2020-09-01 13:10:00|6782.1|6772.1|6784|6774|6785|6775|6777.3|6767.3|244
1598966100000|2020-09-01 13:15:00|6783.9|6773.9|6766.9|6756.9|6783.9|6773.9|6765.9|6755.9|309
1598966400000|2020-09-01 13:20:00|6766.8|6756.8|6768.1|6758.1|6775|6765|6765.3|6755.3|251
1598966700000|2020-09-01 13:25:00|6767.9|6757.9|6775.8|6765.8|6776.3|6766.3|6762.8|6752.8|203
1598967000000|2020-09-01 13:30:00|6776|6766|6763|6753|6776|6766|6762.5|6752.5|347
1598967300000|2020-09-01 13:35:00|6762.5|6752.5|6744.8|6734.8|6762.5|6752.5|6738.8|6728.8|395
1598967600000|2020-09-01 13:40:00|6743.8|6733.8|6751.2|6741.2|6757|6747|6742|6732|215
1598967900000|2020-09-01 13:45:00|6751|6741|6750.6|6740.6|6759.5|6749.5|6750.6|6740.6|256
1598968200000|2020-09-01 13:50:00|6750.1|6740.1|6739.5|6729.5|6750.8|6740.8|6733.3|6723.3|288
1598968500000|2020-09-01 13:55:00|6739.8|6729.8|6744.8|6734.8|6750.3|6740.3|6739.8|6729.8|208
1598968800000|2020-09-01 14:00:00|6745.3|6735.3|6733.9|6723.9|6745.3|6735.3|6729.5|6719.5|406
1598969100000|2020-09-01 14:05:00|6733.4|6723.4|6731.9|6721.9|6740.2|6730.2|6726.5|6716.5|295
1598969400000|2020-09-01 14:10:00|6731.8|6721.8|6737|6727|6741.8|6731.8|6728.1|6718.1|257
1598969700000|2020-09-01 14:15:00|6737.3|6727.3|6717.8|6707.8|6737.3|6727.3|6711.2|6701.2|361
1598970000000|2020-09-01 14:20:00|6717.6|6707.6|6711.8|6701.8|6722.4|6712.4|6707.3|6697.3|297
1598970300000|2020-09-01 14:25:00|6710|6700|6722.6|6712.6|6724.5|6714.5|6706.4|6696.4|319
1598970600000|2020-09-01 14:30:00|6721.6|6711.6|6714.4|6704.4|6726.4|6716.4|6713.5|6703.5|246
1598970900000|2020-09-01 14:35:00|6715.4|6705.4|6718.1|6708.1|6725.1|6715.1|6713.9|6703.9|238
1598971200000|2020-09-01 14:40:00|6718|6708|6708.5|6698.5|6720|6710|6706.6|6696.6|323
1598971500000|2020-09-01 14:45:00|6709.3|6699.3|6710.1|6700.1|6715.3|6705.3|6700.8|6690.8|324
1598971800000|2020-09-01 14:50:00|6709.9|6699.9|6711.4|6701.4|6717.8|6707.8|6705.5|6695.5|274
1598972100000|2020-09-01 14:55:00|6711.6|6701.6|6706.4|6696.4|6716.1|6706.1|6705.1|6695.1|257
1598972400000|2020-09-01 15:00:00|6706.9|6696.9|6713.3|6703.3|6716.8|6706.8|6706.9|6696.9|218
1598972700000|2020-09-01 15:05:00|6713.1|6703.1|6712.4|6702.4|6714.5|6704.5|6708.1|6698.1|166
1598973000000|2020-09-01 15:10:00|6712.1|6702.1|6715.9|6705.9|6716.1|6706.1|6709.8|6699.8|132
1598973300000|2020-09-01 15:15:00|6716.1|6706.1|6716.4|6706.4|6718.3|6708.3|6712.3|6702.3|136
1598973600000|2020-09-01 15:20:00|6716.3|6706.3|6712|6702|6719.1|6709.1|6712|6702|142
1598973900000|2020-09-01 15:25:00|6711|6701|6701.8|6691.8|6711.4|6701.4|6701|6691|175
1598974200000|2020-09-01 15:30:00|6701|6691|6704.4|6694.4|6708.8|6698.8|6698.5|6688.5|225
1598974500000|2020-09-01 15:35:00|6704.3|6694.3|6701|6691|6704.3|6694.3|6699.9|6689.9|102
1598974800000|2020-09-01 15:40:00|6700.5|6690.5|6698.6|6688.6|6700.8|6690.8|6690.2|6680.2|181
1598975100000|2020-09-01 15:45:00|6698.9|6688.9|6695.8|6685.8|6699.4|6689.4|6690.3|6680.3|174
1598975400000|2020-09-01 15:50:00|6696|6686|6696.8|6686.8|6700.4|6690.4|6695.8|6685.8|97
1598975700000|2020-09-01 15:55:00|6697.4|6687.4|6699.5|6689.5|6699.5|6689.5|6694.6|6684.6|97
1598976000000|2020-09-01 16:00:00|6699|6689|6696|6686|6699.3|6689.3|6695.8|6685.8|57
1598976300000|2020-09-01 16:05:00|6696.1|6686.1|6697.8|6687.8|6699.5|6689.5|6696.1|6686.1|60
1598976600000|2020-09-01 16:10:00|6697.5|6687.5|6699.3|6689.3|6702.5|6692.5|6696.8|6686.8|66
1598976900000|2020-09-01 16:15:00|6699.4|6689.4|6698|6688|6699.9|6689.9|6695.8|6685.8|70
1598977200000|2020-09-01 16:20:00|6697|6687|6697.3|6687.3|6700.8|6690.8|6696|6686|47
1598977500000|2020-09-01 16:25:00|6697.8|6687.8|6697.8|6687.8|6701.9|6691.9|6696|6686|65
1598977800000|2020-09-01 16:30:00|6697.3|6687.3|6694.8|6684.8|6697.8|6687.8|6693.8|6683.8|82
1598978100000|2020-09-01 16:35:00|6694.9|6684.9|6695.8|6685.8|6697.6|6687.6|6694|6684|51
1598978400000|2020-09-01 16:40:00|6696|6686|6694.8|6684.8|6696.4|6686.4|6694.3|6684.3|46
1598978700000|2020-09-01 16:45:00|6694.6|6684.6|6695.8|6685.8|6697|6687|6694.3|6684.3|54
1598979000000|2020-09-01 16:50:00|6695.9|6685.9|6696.5|6686.5|6699.3|6689.3|6695.9|6685.9|88
1598979300000|2020-09-01 16:55:00|6696.8|6686.8|6697.5|6687.5|6699.3|6689.3|6693.8|6683.8|110
1599004800000|2020-09-02 00:00:00|6698.4|6688.4|6697.4|6687.4|6698.4|6688.4|6696.9|6686.9|17
1599005100000|2020-09-02 00:05:00|6697.6|6687.6|6697.6|6687.6|6699.3|6689.3|6696.6|6686.6|26
1599005400000|2020-09-02 00:10:00|6697.9|6687.9|6695.9|6685.9|6698.9|6688.9|6695.9|6685.9|29
1599005700000|2020-09-02 00:15:00|6696.1|6686.1|6693.9|6683.9|6696.1|6686.1|6693.5|6683.5|30
1599006000000|2020-09-02 00:20:00|6694.1|6684.1|6693.9|6683.9|6694.4|6684.4|6693.5|6683.5|22
1599006300000|2020-09-02 00:25:00|6693.5|6683.5|6695.5|6685.5|6697|6687|6693.3|6683.3|34
1599006600000|2020-09-02 00:30:00|6695.6|6685.6|6695.9|6685.9|6696.6|6686.6|6695.6|6685.6|25
1599006900000|2020-09-02 00:35:00|6696.1|6686.1|6698|6688|6698|6688|6695.9|6685.9|18
1599007200000|2020-09-02 00:40:00|6697.8|6687.8|6698.5|6688.5|6699.1|6689.1|6697.3|6687.3|27
1599007500000|2020-09-02 00:45:00|6698.4|6688.4|6697.3|6687.3|6698.4|6688.4|6695.5|6685.5|33
1599007800000|2020-09-02 00:50:00|6697.5|6687.5|6688.6|6678.6|6697.6|6687.6|6687.4|6677.4|57
1599008100000|2020-09-02 00:55:00|6688.9|6678.9|6688.8|6678.8|6690.4|6680.4|6687.3|6677.3|74
1599008400000|2020-09-02 01:00:00|6688.6|6678.6|6696|6686|6701.5|6691.5|6687.6|6677.6|295
1599008700000|2020-09-02 01:05:00|6695.8|6685.8|6684.6|6674.6|6698.3|6688.3|6682.3|6672.3|219
1599009000000|2020-09-02 01:10:00|6684.5|6674.5|6690.3|6680.3|6694.1|6684.1|6682.1|6672.1|128
1599009300000|2020-09-02 01:15:00|6690.1|6680.1|6693.4|6683.4|6696|6686|6686.8|6676.8|169
1599009600000|2020-09-02 01:20:00|6693.1|6683.1|6685.1|6675.1|6696|6686|6684|6674|196
1599009900000|2020-09-02 01:25:00|6685.4|6675.4|6687.1|6677.1|6691|6681|6684|6674|201
1599010200000|2020-09-02 01:30:00|6687|6677|6679.4|6669.4|6687|6677|6673.3|6663.3|345
1599010500000|2020-09-02 01:35:00|6679.1|6669.1|6681.5|6671.5|6681.5|6671.5|6674.3|6664.3|184
1599010800000|2020-09-02 01:40:00|6681.4|6671.4|6674.4|6664.4|6681.4|6671.4|6673.8|6663.8|134
1599011100000|2020-09-02 01:45:00|6674.1|6664.1|6666|6656|6674.5|6664.5|6663|6653|108
1599011400000|2020-09-02 01:50:00|6665.8|6655.8|6668.5|6658.5|6668.6|6658.6|6662.8|6652.8|98
1599011700000|2020-09-02 01:55:00|6668|6658|6670.3|6660.3|6671|6661|6657.8|6647.8|173
1599012000000|2020-09-02 02:00:00|6667.8|6657.8|6657|6647|6668.4|6658.4|6656.8|6646.8|149
1599012300000|2020-09-02 02:05:00|6656.8|6646.8|6668.8|6658.8|6670.3|6660.3|6656.8|6646.8|146
1599012600000|2020-09-02 02:10:00|6669|6659|6676|6666|6676|6666|6665.3|6655.3|133
1599012900000|2020-09-02 02:15:00|6675.9|6665.9|6675|6665|6677|6667|6674.5|6664.5|53
1599013200000|2020-09-02 02:20:00|6675.1|6665.1|6684.5|6674.5|6684.8|6674.8|6674.9|6664.9|61
1599013500000|2020-09-02 02:25:00|6684.4|6674.4|6685.3|6675.3|6686.3|6676.3|6682.3|6672.3|108
1599013800000|2020-09-02 02:30:00|6684.8|6674.8|6684.6|6674.6|6686|6676|6679.8|6669.8|115
1599014100000|2020-09-02 02:35:00|6684.8|6674.8|6690.6|6680.6|6692|6682|6684.8|6674.8|139
1599014400000|2020-09-02 02:40:00|6690.9|6680.9|6687.5|6677.5|6692.5|6682.5|6686.8|6676.8|109
1599014700000|2020-09-02 02:45:00|6687.4|6677.4|6686.1|6676.1|6688.5|6678.5|6684.5|6674.5|101
1599015000000|2020-09-02 02:50:00|6686.4|6676.4|6681.1|6671.1|6686.6|6676.6|6680.9|6670.9|73
1599015300000|2020-09-02 02:55:00|6681.4|6671.4|6683.5|6673.5|6683.5|6673.5|6678.1|6668.1|113
1599015600000|2020-09-02 03:00:00|6683.4|6673.4|6686.1|6676.1|6686.6|6676.6|6681.6|6671.6|101
1599015900000|2020-09-02 03:05:00|6686.4|6676.4|6686.9|6676.9|6686.9|6676.9|6681|6671|100
1599016200000|2020-09-02 03:10:00|6686.6|6676.6|6691.5|6681.5|6693.3|6683.3|6686.1|6676.1|90
1599016500000|2020-09-02 03:15:00|6691.4|6681.4|6692|6682|6693.3|6683.3|6686.9|6676.9|130
1599016800000|2020-09-02 03:20:00|6693|6683|6695.5|6685.5|6696.5|6686.5|6691|6681|113
1599017100000|2020-09-02 03:25:00|6695.4|6685.4|6695.3|6685.3|6698.8|6688.8|6694.3|6684.3|74
1599017400000|2020-09-02 03:30:00|6694.3|6684.3|6690|6680|6694.3|6684.3|6688.8|6678.8|31
1599017700000|2020-09-02 03:35:00|6689.8|6679.8|6688.8|6678.8|6689.8|6679.8|6687.8|6677.8|17
1599018000000|2020-09-02 03:40:00|6688.5|6678.5|6687.8|6677.8|6689|6679|6687.8|6677.8|27
1599018300000|2020-09-02 03:45:00|6688.8|6678.8|6688.8|6678.8|6688.8|6678.8|6688.3|6678.3|13
1599018600000|2020-09-02 03:50:00|6688.3|6678.3|6688.3|6678.3|6688.8|6678.8|6687.8|6677.8|19
1599018900000|2020-09-02 03:55:00|6688.8|6678.8|6689.8|6679.8|6689.8|6679.8|6687.8|6677.8|21
1599019200000|2020-09-02 04:00:00|6689.5|6679.5|6689.8|6679.8|6689.8|6679.8|6689.3|6679.3|8
1599019500000|2020-09-02 04:05:00|6691|6681|6690.3|6680.3|6691|6681|6689.6|6679.6|10
1599019800000|2020-09-02 04:10:00|6690|6680|6690.3|6680.3|6690.3|6680.3|6690|6680|21
1599020100000|2020-09-02 04:15:00|6689.5|6679.5|6690|6680|6690|6680|6689|6679|22
1599020400000|2020-09-02 04:20:00|6689.9|6679.9|6690|6680|6690|6680|6689.3|6679.3|6
1599020700000|2020-09-02 04:25:00|6689.9|6679.9|6690|6680|6691|6681|6689.3|6679.3|10
1599021000000|2020-09-02 04:30:00|6689.9|6679.9|6687.3|6677.3|6689.9|6679.9|6685.5|6675.5|32
1599021300000|2020-09-02 04:35:00|6687.6|6677.6|6687.5|6677.5|6687.9|6677.9|6687.3|6677.3|14
1599021600000|2020-09-02 04:40:00|6687.3|6677.3|6686.3|6676.3|6687.8|6677.8|6686.3|6676.3|13
1599021900000|2020-09-02 04:45:00|6686.5|6676.5|6683.5|6673.5|6686.5|6676.5|6683.5|6673.5|18
1599022200000|2020-09-02 04:50:00|6683.3|6673.3|6683.5|6673.5|6683.9|6673.9|6683.3|6673.3|16
1599022500000|2020-09-02 04:55:00|6683.3|6673.3|6682|6672|6683.3|6673.3|6682|6672|9
1599022800000|2020-09-02 05:00:00|6680.8|6670.8|6680.8|6670.8|6681.5|6671.5|6679.5|6669.5|18
1599023100000|2020-09-02 05:05:00|6680|6670|6682.5|6672.5|6682.5|6672.5|6678.8|6668.8|25
1599023400000|2020-09-02 05:10:00|6682.8|6672.8|6686.8|6676.8|6686.8|6676.8|6682.5|6672.5|29
1599023700000|2020-09-02 05:15:00|6687.5|6677.5|6688|6678|6689.3|6679.3|6687|6677|30
1599024000000|2020-09-02 05:20:00|6687.9|6677.9|6687.8|6677.8|6688.3|6678.3|6686.4|6676.4|48
1599024300000|2020-09-02 05:25:00|6688|6678|6686.3|6676.3|6688.8|6678.8|6685.5|6675.5|38
1599024600000|2020-09-02 05:30:00|6685.5|6675.5|6692.3|6682.3|6692.5|6682.5|6684.8|6674.8|135
1599024900000|2020-09-02 05:35:00|6692|6682|6693.3|6683.3|6694.3|6684.3|6688.1|6678.1|62
1599025200000|2020-09-02 05:40:00|6693.5|6683.5|6699.5|6689.5|6700.3|6690.3|6692.4|6682.4|163
1599025500000|2020-09-02 05:45:00|6699.8|6689.8|6697.4|6687.4|6700.5|6690.5|6695.8|6685.8|106
1599025800000|2020-09-02 05:50:00|6697|6687|6702.5|6692.5|6704.4|6694.4|6695.8|6685.8|87
1599026100000|2020-09-02 05:55:00|6702.4|6692.4|6709|6699|6709|6699|6700.3|6690.3|66
1599026400000|2020-09-02 06:00:00|6709.5|6699.5|6708.8|6698.8|6710.3|6700.3|6699.6|6689.6|139
1599026700000|2020-09-02 06:05:00|6707.5|6697.5|6709.9|6699.9|6712.5|6702.5|6706|6696|105
1599027000000|2020-09-02 06:10:00|6710|6700|6712.3|6702.3|6714.5|6704.5|6707.3|6697.3|91
1599027300000|2020-09-02 06:15:00|6712.5|6702.5|6710|6700|6713.6|6703.6|6709.5|6699.5|62
1599027600000|2020-09-02 06:20:00|6710.3|6700.3|6707.4|6697.4|6711.8|6701.8|6704.2|6694.2|74
1599027900000|2020-09-02 06:25:00|6707.1|6697.1|6700.8|6690.8|6707.4|6697.4|6700.5|6690.5|104
1599028200000|2020-09-02 06:30:00|6701|6691|6699|6689|6706.9|6696.9|6698.3|6688.3|95
1599028500000|2020-09-02 06:35:00|6699.1|6689.1|6697.3|6687.3|6704.5|6694.5|6697.3|6687.3|115
1599028800000|2020-09-02 06:40:00|6697.5|6687.5|6703.3|6693.3|6703.3|6693.3|6696.3|6686.3|86
1599029100000|2020-09-02 06:45:00|6703.4|6693.4|6709.9|6699.9|6710.8|6700.8|6703.4|6693.4|133
1599029400000|2020-09-02 06:50:00|6709.1|6699.1|6701.8|6691.8|6709.9|6699.9|6701.8|6691.8|100
1599029700000|2020-09-02 06:55:00|6702|6692|6701.8|6691.8|6705|6695|6699.3|6689.3|160
1599030000000|2020-09-02 07:00:00|6701.9|6691.9|6693|6683|6707.6|6697.6|6690.5|6680.5|194
1599030300000|2020-09-02 07:05:00|6692.9|6682.9|6684.6|6674.6|6696.8|6686.8|6682|6672|198
1599030600000|2020-09-02 07:10:00|6684.4|6674.4|6690.6|6680.6|6690.8|6680.8|6680.5|6670.5|195
1599030900000|2020-09-02 07:15:00|6690.8|6680.8|6683.9|6673.9|6692.8|6682.8|6679.8|6669.8|173
1599031200000|2020-09-02 07:20:00|6684.1|6674.1|6679.3|6669.3|6688.6|6678.6|6678.1|6668.1|122
1599031500000|2020-09-02 07:25:00|6679.4|6669.4|6677.9|6667.9|6683.1|6673.1|6676.5|6666.5|102
1599031800000|2020-09-02 07:30:00|6678.1|6668.1|6678|6668|6681.9|6671.9|6673.5|6663.5|128
1599032100000|2020-09-02 07:35:00|6678.8|6668.8|6683.1|6673.1|6683.8|6673.8|6678.1|6668.1|95
1599032400000|2020-09-02 07:40:00|6683.3|6673.3|6690|6680|6690.4|6680.4|6683.3|6673.3|84
1599032700000|2020-09-02 07:45:00|6690.5|6680.5|6690.3|6680.3|6693.3|6683.3|6687.6|6677.6|115
1599033000000|2020-09-02 07:50:00|6690|6680|6690.5|6680.5|6693.3|6683.3|6689.3|6679.3|105
1599033300000|2020-09-02 07:55:00|6690.3|6680.3|6692|6682|6692.3|6682.3|6689.5|6679.5|92
1599033600000|2020-09-02 08:00:00|6691.5|6681.5|6692.5|6682.5|6694.5|6684.5|6687|6677|138
1599033900000|2020-09-02 08:05:00|6693.3|6683.3|6696.3|6686.3|6702.8|6692.8|6693.3|6683.3|155
1599034200000|2020-09-02 08:10:00|6696.4|6686.4|6699|6689|6702.5|6692.5|6696.4|6686.4|106
1599034500000|2020-09-02 08:15:00|6699.3|6689.3|6708.8|6698.8|6713.5|6703.5|6699|6689|120
1599034800000|2020-09-02 08:20:00|6709|6699|6711.3|6701.3|6718.4|6708.4|6709|6699|166
1599035100000|2020-09-02 08:25:00|6711.1|6701.1|6705|6695|6712.5|6702.5|6705|6695|102
1599035400000|2020-09-02 08:30:00|6705.3|6695.3|6708.8|6698.8|6709.3|6699.3|6705|6695|122
1599035700000|2020-09-02 08:35:00|6708.9|6698.9|6709.6|6699.6|6710.3|6700.3|6707|6697|134
1599036000000|2020-09-02 08:40:00|6709.4|6699.4|6711.6|6701.6|6713|6703|6709.3|6699.3|62
1599036300000|2020-09-02 08:45:00|6711.9|6701.9|6708.4|6698.4|6715.3|6705.3|6708.4|6698.4|118
1599036600000|2020-09-02 08:50:00|6708.6|6698.6|6712.1|6702.1|6713|6703|6706.8|6696.8|96
1599036900000|2020-09-02 08:55:00|6712.3|6702.3|6712.8|6702.8|6713|6703|6710.6|6700.6|97
1599037200000|2020-09-02 09:00:00|6712.9|6702.9|6715.4|6705.4|6719.6|6709.6|6711.8|6701.8|126
1599037500000|2020-09-02 09:05:00|6714.9|6704.9|6721|6711|6721.3|6711.3|6714.5|6704.5|71
1599037800000|2020-09-02 09:10:00|6720.8|6710.8|6718.3|6708.3|6723.3|6713.3|6716.5|6706.5|101
1599038100000|2020-09-02 09:15:00|6719.8|6709.8|6721.8|6711.8|6724.8|6714.8|6718.3|6708.3|107
1599038400000|2020-09-02 09:20:00|6721.3|6711.3|6720.8|6710.8|6721.3|6711.3|6717.5|6707.5|79
1599038700000|2020-09-02 09:25:00|6720.9|6710.9|6721.4|6711.4|6723|6713|6719.3|6709.3|64
1599039000000|2020-09-02 09:30:00|6721.8|6711.8|6718.4|6708.4|6723.3|6713.3|6718|6708|56
1599039300000|2020-09-02 09:35:00|6718.3|6708.3|6717.6|6707.6|6719.8|6709.8|6716.9|6706.9|38
1599039600000|2020-09-02 09:40:00|6717.4|6707.4|6717.3|6707.3|6718.3|6708.3|6716.5|6706.5|42
1599039900000|2020-09-02 09:45:00|6717.5|6707.5|6716.3|6706.3|6718.8|6708.8|6715.3|6705.3|65
1599040200000|2020-09-02 09:50:00|6716.4|6706.4|6717|6707|6718.5|6708.5|6715.3|6705.3|58
1599040500000|2020-09-02 09:55:00|6717.3|6707.3|6720.5|6710.5|6722.4|6712.4|6716.5|6706.5|87
1599040800000|2020-09-02 10:00:00|6720.8|6710.8|6716|6706|6720.8|6710.8|6715.3|6705.3|69
1599041100000|2020-09-02 10:05:00|6716.3|6706.3|6717|6707|6718|6708|6715.5|6705.5|44
1599041400000|2020-09-02 10:10:00|6716.8|6706.8|6716.5|6706.5|6716.8|6706.8|6715.8|6705.8|20
1599041700000|2020-09-02 10:15:00|6716|6706|6712.3|6702.3|6716.3|6706.3|6711.9|6701.9|36
1599042000000|2020-09-02 10:20:00|6712.5|6702.5|6708.5|6698.5|6712.5|6702.5|6708.5|6698.5|38
1599042300000|2020-09-02 10:25:00|6709.3|6699.3|6707.6|6697.6|6709.5|6699.5|6706.8|6696.8|27
1599042600000|2020-09-02 10:30:00|6707.4|6697.4|6710.8|6700.8|6710.8|6700.8|6707.4|6697.4|23
1599042900000|2020-09-02 10:35:00|6710.9|6700.9|6712.8|6702.8|6714.3|6704.3|6710.3|6700.3|33
1599043200000|2020-09-02 10:40:00|6712.4|6702.4|6711.3|6701.3|6712.8|6702.8|6710.8|6700.8|26
1599043500000|2020-09-02 10:45:00|6711.4|6701.4|6711.3|6701.3|6713.5|6703.5|6711.3|6701.3|20
1599043800000|2020-09-02 10:50:00|6711.5|6701.5|6711.6|6701.6|6714.2|6704.2|6711|6701|50
1599044100000|2020-09-02 10:55:00|6711.8|6701.8|6710.3|6700.3|6712.3|6702.3|6709.3|6699.3|50
1599044400000|2020-09-02 11:00:00|6709.8|6699.8|6711.1|6701.1|6712.3|6702.3|6707.5|6697.5|118
1599044700000|2020-09-02 11:05:00|6710.9|6700.9|6713.3|6703.3|6715.1|6705.1|6710.8|6700.8|109
1599045000000|2020-09-02 11:10:00|6713.1|6703.1|6710.6|6700.6|6713.3|6703.3|6708.5|6698.5|78
1599045300000|2020-09-02 11:15:00|6710.8|6700.8|6713.8|6703.8|6715.1|6705.1|6710.6|6700.6|65
1599045600000|2020-09-02 11:20:00|6713.6|6703.6|6711.3|6701.3|6714.1|6704.1|6710.3|6700.3|88
1599045900000|2020-09-02 11:25:00|6711|6701|6705.3|6695.3|6712.3|6702.3|6703.8|6693.8|94
1599046200000|2020-09-02 11:30:00|6705.4|6695.4|6710.6|6700.6|6712.8|6702.8|6705.4|6695.4|221
1599046500000|2020-09-02 11:35:00|6711.3|6701.3|6711.6|6701.6|6716.1|6706.1|6709.8|6699.8|89
1599046800000|2020-09-02 11:40:00|6711.8|6701.8|6715.5|6705.5|6718.9|6708.9|6711.8|6701.8|66
1599047100000|2020-09-02 11:45:00|6716.3|6706.3|6718.8|6708.8|6720.7|6710.7|6715.3|6705.3|86
1599047400000|2020-09-02 11:50:00|6719.6|6709.6|6714.9|6704.9|6719.6|6709.6|6714.3|6704.3|57
1599047700000|2020-09-02 11:55:00|6714.6|6704.6|6713.1|6703.1|6716.5|6706.5|6712.3|6702.3|67
1599048000000|2020-09-02 12:00:00|6713.3|6703.3|6717.8|6707.8|6721.1|6711.1|6713.3|6703.3|84
1599048300000|2020-09-02 12:05:00|6717.9|6707.9|6717|6707|6719.6|6709.6|6715.8|6705.8|86
1599048600000|2020-09-02 12:10:00|6717.9|6707.9|6714.4|6704.4|6717.9|6707.9|6702.5|6692.5|139
1599048900000|2020-09-02 12:15:00|6714.6|6704.6|6720|6710|6726.8|6716.8|6714.6|6704.6|262
1599049200000|2020-09-02 12:20:00|6720.1|6710.1|6719.3|6709.3|6721.1|6711.1|6716|6706|190
1599049500000|2020-09-02 12:25:00|6719.4|6709.4|6722.3|6712.3|6723.5|6713.5|6716.1|6706.1|164
1599049800000|2020-09-02 12:30:00|6722.4|6712.4|6711.5|6701.5|6723|6713|6710.8|6700.8|174
1599050100000|2020-09-02 12:35:00|6712.6|6702.6|6704.1|6694.1|6714.3|6704.3|6702.9|6692.9|122
1599050400000|2020-09-02 12:40:00|6703.9|6693.9|6696.4|6686.4|6706.6|6696.6|6696|6686|146
1599050700000|2020-09-02 12:45:00|6696.3|6686.3|6689|6679|6696.3|6686.3|6688.8|6678.8|150
1599051000000|2020-09-02 12:50:00|6688.8|6678.8|6687.6|6677.6|6688.8|6678.8|6683.8|6673.8|113
1599051300000|2020-09-02 12:55:00|6687|6677|6680.5|6670.5|6688.5|6678.5|6677.3|6667.3|141
1599051600000|2020-09-02 13:00:00|6679.3|6669.3|6695.3|6685.3|6696.3|6686.3|6679.3|6669.3|391
1599051900000|2020-09-02 13:05:00|6695.4|6685.4|6692.4|6682.4|6695.6|6685.6|6689.8|6679.8|273
1599052200000|2020-09-02 13:10:00|6692.3|6682.3|6683.8|6673.8|6695.8|6685.8|6678|6668|252
1599052500000|2020-09-02 13:15:00|6684.6|6674.6|6674.6|6664.6|6684.8|6674.8|6672.8|6662.8|211
1599052800000|2020-09-02 13:20:00|6674.4|6664.4|6674.1|6664.1|6679.3|6669.3|6668.3|6658.3|217
1599053100000|2020-09-02 13:25:00|6674.4|6664.4|6670.3|6660.3|6676.6|6666.6|6667.8|6657.8|220
1599053400000|2020-09-02 13:30:00|6671.3|6661.3|6658.9|6648.9|6674.1|6664.1|6656.8|6646.8|378
1599053700000|2020-09-02 13:35:00|6658.8|6648.8|6650.4|6640.4|6658.8|6648.8|6647.4|6637.4|403
1599054000000|2020-09-02 13:40:00|6650.6|6640.6|6658.4|6648.4|6658.4|6648.4|6641.8|6631.8|391
1599054300000|2020-09-02 13:45:00|6658.1|6648.1|6659.1|6649.1|6662.3|6652.3|6652.8|6642.8|310
1599054600000|2020-09-02 13:50:00|6658.9|6648.9|6658.6|6648.6|6659.3|6649.3|6644.3|6634.3|339
1599054900000|2020-09-02 13:55:00|6658.9|6648.9|6662.8|6652.8|6662.8|6652.8|6654.6|6644.6|284
1599055200000|2020-09-02 14:00:00|6662.7|6652.7|6671.8|6661.8|6672.8|6662.8|6661|6651|260
1599055500000|2020-09-02 14:05:00|6671.9|6661.9|6666.1|6656.1|6674.8|6664.8|6664.3|6654.3|236
1599055800000|2020-09-02 14:10:00|6666.4|6656.4|6663.6|6653.6|6667.9|6657.9|6656.6|6646.6|310
1599056100000|2020-09-02 14:15:00|6663.4|6653.4|6664.4|6654.4|6669.3|6659.3|6662.6|6652.6|255
1599056400000|2020-09-02 14:20:00|6664.3|6654.3|6669.4|6659.4|6670.3|6660.3|6661.6|6651.6|188
1599056700000|2020-09-02 14:25:00|6669.3|6659.3|6674.9|6664.9|6675.1|6665.1|6667.3|6657.3|188
1599057000000|2020-09-02 14:30:00|6675.3|6665.3|6682.3|6672.3|6683.3|6673.3|6674.6|6664.6|292
1599057300000|2020-09-02 14:35:00|6681.6|6671.6|6677.4|6667.4|6681.9|6671.9|6673.8|6663.8|245
1599057600000|2020-09-02 14:40:00|6677.5|6667.5|6665.1|6655.1|6678.3|6668.3|6663.8|6653.8|202
1599057900000|2020-09-02 14:45:00|6665|6655|6673.9|6663.9|6673.9|6663.9|6661|6651|210
1599058200000|2020-09-02 14:50:00|6674.1|6664.1|6675.8|6665.8|6676.6|6666.6|6666.9|6656.9|188
1599058500000|2020-09-02 14:55:00|6676.3|6666.3|6679.9|6669.9|6680.3|6670.3|6674.3|6664.3|189
1599058800000|2020-09-02 15:00:00|6680.3|6670.3|6679|6669|6680.3|6670.3|6673.3|6663.3|196
1599059100000|2020-09-02 15:05:00|6679.3|6669.3|6672.6|6662.6|6679.3|6669.3|6670.3|6660.3|214
1599059400000|2020-09-02 15:10:00|6672.4|6662.4|6676.1|6666.1|6676.8|6666.8|6671.9|6661.9|117
1599059700000|2020-09-02 15:15:00|6675.9|6665.9|6673.6|6663.6|6676.4|6666.4|6670.8|6660.8|145
1599060000000|2020-09-02 15:20:00|6673.9|6663.9|6674.6|6664.6|6676.8|6666.8|6673.4|6663.4|124
1599060300000|2020-09-02 15:25:00|6674.4|6664.4|6670.1|6660.1|6676.4|6666.4|6669.2|6659.2|158
1599060600000|2020-09-02 15:30:00|6669.9|6659.9|6681|6671|6683.3|6673.3|6669.6|6659.6|164
1599060900000|2020-09-02 15:35:00|6681.4|6671.4|6683|6673|6683.9|6673.9|6676.4|6666.4|173
1599061200000|2020-09-02 15:40:00|6683.5|6673.5|6689.8|6679.8|6691.5|6681.5|6683.5|6673.5|173
1599061500000|2020-09-02 15:45:00|6690.3|6680.3|6702.4|6692.4|6706.5|6696.5|6690.3|6680.3|258
1599061800000|2020-09-02 15:50:00|6702|6692|6696.3|6686.3|6702.1|6692.1|6695.3|6685.3|121
1599062100000|2020-09-02 15:55:00|6696.6|6686.6|6704.3|6694.3|6704.3|6694.3|6696.6|6686.6|117
1599062400000|2020-09-02 16:00:00|6704.1|6694.1|6700.4|6690.4|6705.5|6695.5|6700.4|6690.4|140
1599062700000|2020-09-02 16:05:00|6700.6|6690.6|6699.9|6689.9|6702|6692|6699.3|6689.3|71
1599063000000|2020-09-02 16:10:00|6699.6|6689.6|6692.6|6682.6|6699.9|6689.9|6692.6|6682.6|85
1599063300000|2020-09-02 16:15:00|6692.4|6682.4|6692.8|6682.8|6693.8|6683.8|6688.3|6678.3|106
1599063600000|2020-09-02 16:20:00|6692.9|6682.9|6686.8|6676.8|6693.8|6683.8|6684.5|6674.5|127
1599063900000|2020-09-02 16:25:00|6686.6|6676.6|6685.8|6675.8|6686.6|6676.6|6685.5|6675.5|62
1599064200000|2020-09-02 16:30:00|6686|6676|6686.4|6676.4|6686.4|6676.4|6682|6672|95
1599064500000|2020-09-02 16:35:00|6687|6677|6686.3|6676.3|6688|6678|6684.9|6674.9|60
1599064800000|2020-09-02 16:40:00|6686.5|6676.5|6688.1|6678.1|6688.2|6678.2|6684.8|6674.8|45
1599065100000|2020-09-02 16:45:00|6688.4|6678.4|6686|6676|6692.3|6682.3|6685.5|6675.5|134
1599065400000|2020-09-02 16:50:00|6686.3|6676.3|6686|6676|6688.9|6678.9|6684.3|6674.3|121
1599065700000|2020-09-02 16:55:00|6685.5|6675.5|6688.5|6678.5|6688.8|6678.8|6684.8|6674.8|123
1599091200000|2020-09-03 00:00:00|6702.4|6692.4|6703|6693|6703.8|6693.8|6701.9|6691.9|38
1599091500000|2020-09-03 00:05:00|6702.8|6692.8|6703.8|6693.8|6704.3|6694.3|6701.9|6691.9|58
1599091800000|2020-09-03 00:10:00|6703.5|6693.5|6702.6|6692.6|6704.5|6694.5|6702.6|6692.6|38
1599092100000|2020-09-03 00:15:00|6702.9|6692.9|6702.1|6692.1|6703.5|6693.5|6701.6|6691.6|31
1599092400000|2020-09-03 00:20:00|6702|6692|6702|6692|6703.1|6693.1|6700.1|6690.1|42
1599092700000|2020-09-03 00:25:00|6702.5|6692.5|6702|6692|6702.5|6692.5|6700.8|6690.8|40
1599093000000|2020-09-03 00:30:00|6701.9|6691.9|6699.1|6689.1|6702.5|6692.5|6698.6|6688.6|39
1599093300000|2020-09-03 00:35:00|6698.8|6688.8|6696.8|6686.8|6699.5|6689.5|6695.5|6685.5|36
1599093600000|2020-09-03 00:40:00|6695|6685|6697.5|6687.5|6697.8|6687.8|6694.8|6684.8|21
1599093900000|2020-09-03 00:45:00|6697.8|6687.8|6693.9|6683.9|6699|6689|6693.3|6683.3|32
1599094200000|2020-09-03 00:50:00|6694.1|6684.1|6695.1|6685.1|6696.8|6686.8|6693|6683|38
1599094500000|2020-09-03 00:55:00|6695|6685|6691.6|6681.6|6695.5|6685.5|6691.5|6681.5|31
1599094800000|2020-09-03 01:00:00|6691.9|6681.9|6694|6684|6696.5|6686.5|6690|6680|186
1599095100000|2020-09-03 01:05:00|6694.5|6684.5|6693.6|6683.6|6694.5|6684.5|6688.5|6678.5|114
1599095400000|2020-09-03 01:10:00|6693.5|6683.5|6699.4|6689.4|6699.4|6689.4|6690|6680|113
1599095700000|2020-09-03 01:15:00|6699.6|6689.6|6695.5|6685.5|6699.6|6689.6|6694.4|6684.4|152
1599096000000|2020-09-03 01:20:00|6695.4|6685.4|6697|6687|6697.4|6687.4|6691.5|6681.5|115
1599096300000|2020-09-03 01:25:00|6696.8|6686.8|6695.8|6685.8|6698.5|6688.5|6695.5|6685.5|67
1599096600000|2020-09-03 01:30:00|6695.3|6685.3|6698.5|6688.5|6698.8|6688.8|6689.5|6679.5|160
1599096900000|2020-09-03 01:35:00|6698.8|6688.8|6709.5|6699.5|6709.8|6699.8|6697.8|6687.8|137
1599097200000|2020-09-03 01:40:00|6709.4|6699.4|6707.9|6697.9|6713|6703|6706.8|6696.8|109
1599097500000|2020-09-03 01:45:00|6708.5|6698.5|6709.5|6699.5|6714.5|6704.5|6707.6|6697.6|91
1599097800000|2020-09-03 01:50:00|6709.4|6699.4|6711.8|6701.8|6713.6|6703.6|6708.1|6698.1|117
1599098100000|2020-09-03 01:55:00|6712.5|6702.5|6718|6708|6720.3|6710.3|6712.5|6702.5|94
1599098400000|2020-09-03 02:00:00|6718.4|6708.4|6714.4|6704.4|6718.6|6708.6|6711|6701|78
1599098700000|2020-09-03 02:05:00|6714.6|6704.6|6714.9|6704.9|6717.5|6707.5|6712.6|6702.6|86
1599099000000|2020-09-03 02:10:00|6715.1|6705.1|6717.8|6707.8|6717.8|6707.8|6712.5|6702.5|70
1599099300000|2020-09-03 02:15:00|6718|6708|6713|6703|6718|6708|6712.8|6702.8|36
1599099600000|2020-09-03 02:20:00|6713.1|6703.1|6716|6706|6716|6706|6713|6703|30
1599099900000|2020-09-03 02:25:00|6715.9|6705.9|6716.9|6706.9|6717|6707|6714.4|6704.4|49
1599100200000|2020-09-03 02:30:00|6716.6|6706.6|6726.5|6716.5|6727.8|6717.8|6716|6706|161
1599100500000|2020-09-03 02:35:00|6726.6|6716.6|6721.3|6711.3|6727.3|6717.3|6720.1|6710.1|120
1599100800000|2020-09-03 02:40:00|6721.8|6711.8|6722.8|6712.8|6724|6714|6719.8|6709.8|109
1599101100000|2020-09-03 02:45:00|6722|6712|6716.3|6706.3|6722.3|6712.3|6716.3|6706.3|79
1599101400000|2020-09-03 02:50:00|6716|6706|6712.3|6702.3|6718|6708|6712|6702|91
1599101700000|2020-09-03 02:55:00|6712.5|6702.5|6709.5|6699.5|6713.3|6703.3|6708.1|6698.1|110
1599102000000|2020-09-03 03:00:00|6709.8|6699.8|6709|6699|6712.5|6702.5|6708|6698|77
1599102300000|2020-09-03 03:05:00|6708.8|6698.8|6710.5|6700.5|6711.3|6701.3|6708.8|6698.8|55
1599102600000|2020-09-03 03:10:00|6711|6701|6704.8|6694.8|6712|6702|6704.5|6694.5|103
1599102900000|2020-09-03 03:15:00|6704.5|6694.5|6704.8|6694.8|6706|6696|6702.8|6692.8|94
1599103200000|2020-09-03 03:20:00|6705.3|6695.3|6704|6694|6706|6696|6702.6|6692.6|48
1599103500000|2020-09-03 03:25:00|6703.8|6693.8|6710|6700|6710.1|6700.1|6703.1|6693.1|79
1599103800000|2020-09-03 03:30:00|6709.9|6699.9|6711.4|6701.4|6711.4|6701.4|6708.3|6698.3|32
1599104100000|2020-09-03 03:35:00|6711|6701|6711.1|6701.1|6712.1|6702.1|6711|6701|18
1599104400000|2020-09-03 03:40:00|6711|6701|6711.6|6701.6|6713|6703|6710.1|6700.1|29
1599104700000|2020-09-03 03:45:00|6711.9|6701.9|6706.5|6696.5|6711.9|6701.9|6706|6696|19
1599105000000|2020-09-03 03:50:00|6706|6696|6702.5|6692.5|6706.5|6696.5|6702.3|6692.3|26
1599105300000|2020-09-03 03:55:00|6702.6|6692.6|6703.5|6693.5|6706|6696|6702.6|6692.6|56
1599105600000|2020-09-03 04:00:00|6704|6694|6701.8|6691.8|6704|6694|6701.5|6691.5|34
1599105900000|2020-09-03 04:05:00|6702.3|6692.3|6703.6|6693.6|6704.8|6694.8|6702.3|6692.3|54
1599106200000|2020-09-03 04:10:00|6703.5|6693.5|6700.4|6690.4|6703.5|6693.5|6700.4|6690.4|18
1599106500000|2020-09-03 04:15:00|6700|6690|6699.4|6689.4|6701|6691|6699.4|6689.4|15
1599106800000|2020-09-03 04:20:00|6699|6689|6699|6689|6699.3|6689.3|6698.1|6688.1|16
1599107100000|2020-09-03 04:25:00|6698.5|6688.5|6700.1|6690.1|6700.6|6690.6|6698.4|6688.4|24
1599107400000|2020-09-03 04:30:00|6699.9|6689.9|6697.4|6687.4|6700|6690|6696.8|6686.8|50
1599107700000|2020-09-03 04:35:00|6697.1|6687.1|6696.6|6686.6|6697.1|6687.1|6695.1|6685.1|29
1599108000000|2020-09-03 04:40:00|6696.5|6686.5|6693.3|6683.3|6697.5|6687.5|6692.5|6682.5|38
1599108300000|2020-09-03 04:45:00|6693|6683|6693.3|6683.3|6693.3|6683.3|6692.8|6682.8|18
1599108600000|2020-09-03 04:50:00|6692.8|6682.8|6693.8|6683.8|6693.8|6683.8|6692.5|6682.5|20
1599108900000|2020-09-03 04:55:00|6694|6684|6693.3|6683.3|6694.3|6684.3|6692.5|6682.5|11
1599109200000|2020-09-03 05:00:00|6693.8|6683.8|6691|6681|6694|6684|6683.5|6673.5|92
1599109500000|2020-09-03 05:05:00|6691.1|6681.1|6690.8|6680.8|6693.5|6683.5|6689.5|6679.5|64
1599109800000|2020-09-03 05:10:00|6690.9|6680.9|6690.5|6680.5|6691.8|6681.8|6689.8|6679.8|34
1599110100000|2020-09-03 05:15:00|6690.8|6680.8|6691.5|6681.5|6693|6683|6689.3|6679.3|53
1599110400000|2020-09-03 05:20:00|6690.8|6680.8|6692.5|6682.5|6694.6|6684.6|6690.8|6680.8|67
1599110700000|2020-09-03 05:25:00|6692.8|6682.8|6694.5|6684.5|6696.5|6686.5|6692.5|6682.5|36
1599111000000|2020-09-03 05:30:00|6692.4|6682.4|6685.1|6675.1|6692.6|6682.6|6680.8|6670.8|246
1599111300000|2020-09-03 05:35:00|6685|6675|6686.8|6676.8|6689.8|6679.8|6684|6674|88
1599111600000|2020-09-03 05:40:00|6687|6677|6680.8|6670.8|6689|6679|6680.8|6670.8|126
1599111900000|2020-09-03 05:45:00|6680.5|6670.5|6678.3|6668.3|6683.8|6673.8|6676|6666|171
1599112200000|2020-09-03 05:50:00|6677.8|6667.8|6677.8|6667.8|6679.5|6669.5|6675.8|6665.8|112
1599112500000|2020-09-03 05:55:00|6678|6668|6669.5|6659.5|6678|6668|6669.3|6659.3|147
1599112800000|2020-09-03 06:00:00|6669.3|6659.3|6660.5|6650.5|6673.5|6663.5|6660.1|6650.1|247
1599113100000|2020-09-03 06:05:00|6660.4|6650.4|6669|6659|6670.3|6660.3|6656|6646|189
1599113400000|2020-09-03 06:10:00|6670|6660|6669|6659|6671.3|6661.3|6663.5|6653.5|130
1599113700000|2020-09-03 06:15:00|6669.1|6659.1|6665.6|6655.6|6674|6664|6665.6|6655.6|103
1599114000000|2020-09-03 06:20:00|6665.4|6655.4|6673.3|6663.3|6674|6664|6663.1|6653.1|172
1599114300000|2020-09-03 06:25:00|6673.5|6663.5|6676.3|6666.3|6676.3|6666.3|6670.5|6660.5|124
1599114600000|2020-09-03 06:30:00|6676|6666|6671.3|6661.3|6676|6666|6669.5|6659.5|88
1599114900000|2020-09-03 06:35:00|6671|6661|6671.4|6661.4|6672.7|6662.7|6665|6655|121
1599115200000|2020-09-03 06:40:00|6671.1|6661.1|6660.6|6650.6|6671.4|6661.4|6660.6|6650.6|108
1599115500000|2020-09-03 06:45:00|6660.5|6650.5|6661.3|6651.3|6663.3|6653.3|6655.6|6645.6|209
1599115800000|2020-09-03 06:50:00|6661.1|6651.1|6650.3|6640.3|6662.4|6652.4|6650.3|6640.3|153
1599116100000|2020-09-03 06:55:00|6650.5|6640.5|6657.9|6647.9|6661.1|6651.1|6649.5|6639.5|225
1599116400000|2020-09-03 07:00:00|6657.8|6647.8|6623|6613|6659.8|6649.8|6622.3|6612.3|363
1599116700000|2020-09-03 07:05:00|6623.1|6613.1|6613.6|6603.6|6624.6|6614.6|6597.6|6587.6|416
1599117000000|2020-09-03 07:10:00|6614.1|6604.1|6617.3|6607.3|6620.8|6610.8|6611.3|6601.3|258
1599117300000|2020-09-03 07:15:00|6616.9|6606.9|6611.8|6601.8|6618.6|6608.6|6610.1|6600.1|227
1599117600000|2020-09-03 07:20:00|6611.9|6601.9|6624.6|6614.6|6624.6|6614.6|6611.9|6601.9|155
1599117900000|2020-09-03 07:25:00|6624.4|6614.4|6627.4|6617.4|6628.6|6618.6|6623.5|6613.5|141
1599118200000|2020-09-03 07:30:00|6627.1|6617.1|6621.9|6611.9|6629.9|6619.9|6619.3|6609.3|172
1599118500000|2020-09-03 07:35:00|6622.1|6612.1|6623.3|6613.3|6623.8|6613.8|6618.3|6608.3|151
1599118800000|2020-09-03 07:40:00|6623.5|6613.5|6618.4|6608.4|6624.5|6614.5|6617.8|6607.8|137
1599119100000|2020-09-03 07:45:00|6618.6|6608.6|6614.5|6604.5|6620|6610|6614.3|6604.3|154
1599119400000|2020-09-03 07:50:00|6613.5|6603.5|6619.5|6609.5|6622.3|6612.3|6611.8|6601.8|154
1599119700000|2020-09-03 07:55:00|6619.8|6609.8|6621.3|6611.3|6624.5|6614.5|6616.8|6606.8|152
1599120000000|2020-09-03 08:00:00|6620.3|6610.3|6623.5|6613.5|6624.8|6614.8|6619.5|6609.5|161
1599120300000|2020-09-03 08:05:00|6623.3|6613.3|6623.3|6613.3|6624.5|6614.5|6618.8|6608.8|125
1599120600000|2020-09-03 08:10:00|6623.8|6613.8|6618.5|6608.5|6624.8|6614.8|6616.5|6606.5|101
1599120900000|2020-09-03 08:15:00|6618.8|6608.8|6624.5|6614.5|6626.3|6616.3|6618.5|6608.5|75
1599121200000|2020-09-03 08:20:00|6623.8|6613.8|6620.8|6610.8|6624.5|6614.5|6620.5|6610.5|115
1599121500000|2020-09-03 08:25:00|6621.4|6611.4|6620.8|6610.8|6623.1|6613.1|6617.3|6607.3|115
1599121800000|2020-09-03 08:30:00|6620.5|6610.5|6612|6602|6620.5|6610.5|6611.8|6601.8|117
1599122100000|2020-09-03 08:35:00|6612.1|6602.1|6610.3|6600.3|6615.6|6605.6|6609.5|6599.5|92
1599122400000|2020-09-03 08:40:00|6610.1|6600.1|6616.6|6606.6|6616.6|6606.6|6608.2|6598.2|81
1599122700000|2020-09-03 08:45:00|6616.8|6606.8|6623.8|6613.8|6623.8|6613.8|6615.3|6605.3|74
1599123000000|2020-09-03 08:50:00|6627|6617|6621.5|6611.5|6627|6617|6621.5|6611.5|54
1599123300000|2020-09-03 08:55:00|6622.3|6612.3|6619.4|6609.4|6623.8|6613.8|6619.3|6609.3|52
1599123600000|2020-09-03 09:00:00|6619.3|6609.3|6613.3|6603.3|6619.3|6609.3|6612.4|6602.4|54
1599123900000|2020-09-03 09:05:00|6613.9|6603.9|6614.6|6604.6|6618.4|6608.4|6612.4|6602.4|71
1599124200000|2020-09-03 09:10:00|6614.4|6604.4|6612.1|6602.1|6615.6|6605.6|6611.6|6601.6|52
1599124500000|2020-09-03 09:15:00|6611.9|6601.9|6610.1|6600.1|6616.9|6606.9|6608.4|6598.4|89
1599124800000|2020-09-03 09:20:00|6610.4|6600.4|6609.3|6599.3|6610.5|6600.5|6608.5|6598.5|52
1599125100000|2020-09-03 09:25:00|6609.9|6599.9|6607.5|6597.5|6610.8|6600.8|6607.5|6597.5|48
1599125400000|2020-09-03 09:30:00|6606.6|6596.6|6607.6|6597.6|6609|6599|6604.5|6594.5|52
1599125700000|2020-09-03 09:35:00|6607.8|6597.8|6618.3|6608.3|6618.6|6608.6|6607.8|6597.8|70
1599126000000|2020-09-03 09:40:00|6618.1|6608.1|6615.3|6605.3|6618.1|6608.1|6612.2|6602.2|64
1599126300000|2020-09-03 09:45:00|6614.8|6604.8|6618.3|6608.3|6618.3|6608.3|6614.3|6604.3|102
1599126600000|2020-09-03 09:50:00|6618.1|6608.1|6620.5|6610.5|6622.1|6612.1|6616.5|6606.5|68
1599126900000|2020-09-03 09:55:00|6620.3|6610.3|6614|6604|6620.3|6610.3|6613.8|6603.8|76
1599127200000|2020-09-03 10:00:00|6614.3|6604.3|6615.5|6605.5|6617.3|6607.3|6613.8|6603.8|88
1599127500000|2020-09-03 10:05:00|6615.3|6605.3|6616.9|6606.9|6617.9|6607.9|6614.8|6604.8|63
1599127800000|2020-09-03 10:10:00|6616.6|6606.6|6617.5|6607.5|6619.3|6609.3|6615.8|6605.8|47
1599128100000|2020-09-03 10:15:00|6616.1|6606.1|6616.6|6606.6|6616.9|6606.9|6615.8|6605.8|46
1599128400000|2020-09-03 10:20:00|6616.4|6606.4|6617.5|6607.5|6617.5|6607.5|6615.5|6605.5|43
1599128700000|2020-09-03 10:25:00|6617.3|6607.3|6615.8|6605.8|6617.8|6607.8|6615.8|6605.8|45
1599129000000|2020-09-03 10:30:00|6616.3|6606.3|6616|6606|6617.5|6607.5|6615.5|6605.5|41
1599129300000|2020-09-03 10:35:00|6616.3|6606.3|6618.8|6608.8|6619.5|6609.5|6612.8|6602.8|67
1599129600000|2020-09-03 10:40:00|6618.9|6608.9|6612.3|6602.3|6619.8|6609.8|6612.3|6602.3|38
1599129900000|2020-09-03 10:45:00|6612.5|6602.5|6614.6|6604.6|6614.9|6604.9|6611.3|6601.3|59
1599130200000|2020-09-03 10:50:00|6614.9|6604.9|6617.6|6607.6|6618.3|6608.3|6614.9|6604.9|48
1599130500000|2020-09-03 10:55:00|6618|6608|6616.3|6606.3|6618.8|6608.8|6613.5|6603.5|78
1599130800000|2020-09-03 11:00:00|6616.4|6606.4|6617|6607|6617.8|6607.8|6615.5|6605.5|71
1599131100000|2020-09-03 11:05:00|6616.8|6606.8|6615.5|6605.5|6617.3|6607.3|6615.3|6605.3|40
1599131400000|2020-09-03 11:10:00|6615.3|6605.3|6610.6|6600.6|6615.5|6605.5|6608|6598|94
1599131700000|2020-09-03 11:15:00|6610.3|6600.3|6613.3|6603.3|6613.4|6603.4|6609|6599|85
1599132000000|2020-09-03 11:20:00|6613.1|6603.1|6612.8|6602.8|6616.4|6606.4|6612.3|6602.3|107
1599132300000|2020-09-03 11:25:00|6613|6603|6601.3|6591.3|6613.3|6603.3|6600.5|6590.5|112
1599132600000|2020-09-03 11:30:00|6601|6591|6613.8|6603.8|6614|6604|6601|6591|241
1599132900000|2020-09-03 11:35:00|6613.9|6603.9|6613.6|6603.6|6617.6|6607.6|6611|6601|102
1599133200000|2020-09-03 11:40:00|6613.4|6603.4|6615.8|6605.8|6616.5|6606.5|6613.4|6603.4|68
1599133500000|2020-09-03 11:45:00|6615.5|6605.5|6620.3|6610.3|6620.5|6610.5|6615.5|6605.5|82
1599133800000|2020-09-03 11:50:00|6620.8|6610.8|6613.6|6603.6|6622|6612|6612.3|6602.3|148
1599134100000|2020-09-03 11:55:00|6613.4|6603.4|6612.6|6602.6|6615.4|6605.4|6610.9|6600.9|88
1599134400000|2020-09-03 12:00:00|6612.4|6602.4|6616.5|6606.5|6617.8|6607.8|6607.5|6597.5|176
1599134700000|2020-09-03 12:05:00|6616.8|6606.8|6612.3|6602.3|6616.8|6606.8|6608.3|6598.3|148
1599135000000|2020-09-03 12:10:00|6612|6602|6618.1|6608.1|6620.3|6610.3|6611.6|6601.6|124
1599135300000|2020-09-03 12:15:00|6618.3|6608.3|6611|6601|6618.6|6608.6|6603.8|6593.8|196
1599135600000|2020-09-03 12:20:00|6610.3|6600.3|6619.5|6609.5|6619.6|6609.6|6610|6600|150
1599135900000|2020-09-03 12:25:00|6619.6|6609.6|6622.1|6612.1|6624.3|6614.3|6619|6609|98
1599136200000|2020-09-03 12:30:00|6621.9|6611.9|6632.8|6622.8|6634.4|6624.4|6621.9|6611.9|184
1599136500000|2020-09-03 12:35:00|6633|6623|6637.6|6627.6|6637.6|6627.6|6631.3|6621.3|118
1599136800000|2020-09-03 12:40:00|6637.4|6627.4|6627.9|6617.9|6637.4|6627.4|6626.9|6616.9|138
1599137100000|2020-09-03 12:45:00|6628.6|6618.6|6620.9|6610.9|6628.8|6618.8|6619|6609|139
1599137400000|2020-09-03 12:50:00|6620.6|6610.6|6621.4|6611.4|6623|6613|6615.5|6605.5|139
1599137700000|2020-09-03 12:55:00|6621.1|6611.1|6630.5|6620.5|6630.5|6620.5|6617.5|6607.5|165
1599138000000|2020-09-03 13:00:00|6632.1|6622.1|6630.8|6620.8|6637.5|6627.5|6621.3|6611.3|538
1599138300000|2020-09-03 13:05:00|6630.6|6620.6|6630.4|6620.4|6638|6628|6628.1|6618.1|283
1599138600000|2020-09-03 13:10:00|6630.1|6620.1|6637.9|6627.9|6642.5|6632.5|6620.8|6610.8|308
1599138900000|2020-09-03 13:15:00|6638.1|6628.1|6646.4|6636.4|6648.3|6638.3|6636.3|6626.3|273
1599139200000|2020-09-03 13:20:00|6646.1|6636.1|6645.1|6635.1|6647.1|6637.1|6640.8|6630.8|210
1599139500000|2020-09-03 13:25:00|6645.4|6635.4|6652.1|6642.1|6652.1|6642.1|6645.2|6635.2|129
1599139800000|2020-09-03 13:30:00|6652.6|6642.6|6646.9|6636.9|6658.6|6648.6|6646.6|6636.6|316
1599140100000|2020-09-03 13:35:00|6648|6638|6649.1|6639.1|6651.6|6641.6|6645.8|6635.8|222
1599140400000|2020-09-03 13:40:00|6648.9|6638.9|6641.9|6631.9|6651.6|6641.6|6641.1|6631.1|135
1599140700000|2020-09-03 13:45:00|6642.1|6632.1|6649.1|6639.1|6651.5|6641.5|6638.1|6628.1|286
1599141000000|2020-09-03 13:50:00|6648.9|6638.9|6650.9|6640.9|6652.3|6642.3|6646.4|6636.4|235
1599141300000|2020-09-03 13:55:00|6651.3|6641.3|6653.4|6643.4|6659.5|6649.5|6651.3|6641.3|246
1599141600000|2020-09-03 14:00:00|6653.8|6643.8|6649.8|6639.8|6655.6|6645.6|6649.1|6639.1|242
1599141900000|2020-09-03 14:05:00|6648.8|6638.8|6641.4|6631.4|6648.8|6638.8|6640.5|6630.5|262
1599142200000|2020-09-03 14:10:00|6641.6|6631.6|6636.6|6626.6|6647.4|6637.4|6634.8|6624.8|324
1599142500000|2020-09-03 14:15:00|6636.5|6626.5|6629|6619|6636.5|6626.5|6623.4|6613.4|316
1599142800000|2020-09-03 14:20:00|6629.3|6619.3|6616.3|6606.3|6629.3|6619.3|6614.5|6604.5|263
1599143100000|2020-09-03 14:25:00|6616.4|6606.4|6625.9|6615.9|6628.3|6618.3|6615.3|6605.3|330
1599143400000|2020-09-03 14:30:00|6626.4|6616.4|6623.6|6613.6|6630.8|6620.8|6619.6|6609.6|324
1599143700000|2020-09-03 14:35:00|6623.9|6613.9|6631.8|6621.8|6640.6|6630.6|6618.9|6608.9|348
1599144000000|2020-09-03 14:40:00|6631.9|6621.9|6627.8|6617.8|6637.3|6627.3|6626.6|6616.6|406
1599144300000|2020-09-03 14:45:00|6627.6|6617.6|6607.8|6597.8|6629.5|6619.5|6607.3|6597.3|373
1599144600000|2020-09-03 14:50:00|6608.3|6598.3|6613.4|6603.4|6619.9|6609.9|6607.6|6597.6|394
1599144900000|2020-09-03 14:55:00|6613.6|6603.6|6614.9|6604.9|6616.5|6606.5|6609.1|6599.1|334
1599145200000|2020-09-03 15:00:00|6614.6|6604.6|6599|6589|6618.3|6608.3|6598.6|6588.6|341
1599145500000|2020-09-03 15:05:00|6598.8|6588.8|6590.3|6580.3|6602.6|6592.6|6588.8|6578.8|366
1599145800000|2020-09-03 15:10:00|6590.4|6580.4|6580.8|6570.8|6591.8|6581.8|6577.3|6567.3|447
1599146100000|2020-09-03 15:15:00|6580.3|6570.3|6568.6|6558.6|6586.8|6576.8|6563.5|6553.5|473
1599146400000|2020-09-03 15:20:00|6568.8|6558.8|6557.8|6547.8|6576.6|6566.6|6557|6547|567
1599146700000|2020-09-03 15:25:00|6557.5|6547.5|6568.3|6558.3|6570.3|6560.3|6553|6543|514
1599147000000|2020-09-03 15:30:00|6568|6558|6570.5|6560.5|6575.4|6565.4|6561.3|6551.3|438
1599147300000|2020-09-03 15:35:00|6571.1|6561.1|6568.6|6558.6|6574|6564|6562.2|6552.2|485
1599147600000|2020-09-03 15:40:00|6568.4|6558.4|6569.4|6559.4|6575.2|6565.2|6563.4|6553.4|395
1599147900000|2020-09-03 15:45:00|6569.1|6559.1|6566.8|6556.8|6573.3|6563.3|6564.2|6554.2|347
1599148200000|2020-09-03 15:50:00|6566.3|6556.3|6584.1|6574.1|6584.1|6574.1|6563.9|6553.9|384
1599148500000|2020-09-03 15:55:00|6583.3|6573.3|6585.5|6575.5|6589.8|6579.8|6581.9|6571.9|333
1599148800000|2020-09-03 16:00:00|6586.5|6576.5|6587.9|6577.9|6590.3|6580.3|6580.5|6570.5|287
1599149100000|2020-09-03 16:05:00|6588.1|6578.1|6589.8|6579.8|6592.5|6582.5|6584.3|6574.3|262
1599149400000|2020-09-03 16:10:00|6590.3|6580.3|6594.8|6584.8|6596.5|6586.5|6589.3|6579.3|223
1599149700000|2020-09-03 16:15:00|6595.4|6585.4|6592.9|6582.9|6598.8|6588.8|6590.8|6580.8|240
1599150000000|2020-09-03 16:20:00|6593.1|6583.1|6590.5|6580.5|6595.8|6585.8|6587.8|6577.8|191
1599150300000|2020-09-03 16:25:00|6590.3|6580.3|6593.1|6583.1|6595.6|6585.6|6589.4|6579.4|159
1599150600000|2020-09-03 16:30:00|6592.9|6582.9|6588.3|6578.3|6595.1|6585.1|6588.3|6578.3|128
1599150900000|2020-09-03 16:35:00|6588.4|6578.4|6593.1|6583.1|6594.6|6584.6|6584.9|6574.9|155
1599151200000|2020-09-03 16:40:00|6593.4|6583.4|6593.5|6583.5|6596.4|6586.4|6592.8|6582.8|134
1599151500000|2020-09-03 16:45:00|6593.3|6583.3|6591.5|6581.5|6597.1|6587.1|6591.3|6581.3|156
1599151800000|2020-09-03 16:50:00|6592.3|6582.3|6595.4|6585.4|6596.6|6586.6|6592.3|6582.3|128
1599152100000|2020-09-03 16:55:00|6595.3|6585.3|6593.3|6583.3|6598.3|6588.3|6592.5|6582.5|130
1599177600000|2020-09-04 00:00:00|6577.4|6567.4|6578.6|6568.6|6581.6|6571.6|6576.1|6566.1|60
1599177900000|2020-09-04 00:05:00|6578.5|6568.5|6584.1|6574.1|6584.9|6574.9|6577.9|6567.9|43
1599178200000|2020-09-04 00:10:00|6583.9|6573.9|6579.4|6569.4|6585.1|6575.1|6578.6|6568.6|53
1599178500000|2020-09-04 00:15:00|6579.6|6569.6|6588.1|6578.1|6588.4|6578.4|6578.4|6568.4|100
1599178800000|2020-09-04 00:20:00|6588.4|6578.4|6583.9|6573.9|6588.6|6578.6|6581|6571|70
1599179100000|2020-09-04 00:25:00|6584.1|6574.1|6582.9|6572.9|6585.1|6575.1|6582.1|6572.1|45
1599179400000|2020-09-04 00:30:00|6583|6573|6585.4|6575.4|6586.1|6576.1|6583|6573|69
1599179700000|2020-09-04 00:35:00|6585.6|6575.6|6584.1|6574.1|6586.1|6576.1|6583.8|6573.8|28
1599180000000|2020-09-04 00:40:00|6584|6574|6585.6|6575.6|6586.4|6576.4|6584|6574|21
1599180300000|2020-09-04 00:45:00|6586.9|6576.9|6592.4|6582.4|6593.5|6583.5|6586.1|6576.1|66
1599180600000|2020-09-04 00:50:00|6592.5|6582.5|6593|6583|6594.6|6584.6|6590.9|6580.9|71
1599180900000|2020-09-04 00:55:00|6592.6|6582.6|6593.4|6583.4|6594|6584|6592.4|6582.4|42
1599181200000|2020-09-04 01:00:00|6593.5|6583.5|6597.1|6587.1|6605.6|6595.6|6593.1|6583.1|370
1599181500000|2020-09-04 01:05:00|6597.4|6587.4|6579.3|6569.3|6598.6|6588.6|6577.3|6567.3|353
1599181800000|2020-09-04 01:10:00|6579.1|6569.1|6587.1|6577.1|6589.1|6579.1|6576.5|6566.5|202
1599182100000|2020-09-04 01:15:00|6587|6577|6590.5|6580.5|6592.8|6582.8|6585.6|6575.6|132
1599182400000|2020-09-04 01:20:00|6590.4|6580.4|6592.9|6582.9|6593.5|6583.5|6586.5|6576.5|122
1599182700000|2020-09-04 01:25:00|6592.6|6582.6|6590.1|6580.1|6597.4|6587.4|6589|6579|129
1599183000000|2020-09-04 01:30:00|6589.9|6579.9|6596|6586|6596.8|6586.8|6583.3|6573.3|222
1599183300000|2020-09-04 01:35:00|6595.5|6585.5|6594.9|6584.9|6599.5|6589.5|6593.5|6583.5|162
1599183600000|2020-09-04 01:40:00|6594.6|6584.6|6599.3|6589.3|6600|6590|6593.8|6583.8|163
1599183900000|2020-09-04 01:45:00|6599|6589|6608.1|6598.1|6608.8|6598.8|6597.8|6587.8|150
1599184200000|2020-09-04 01:50:00|6608.5|6598.5|6606|6596|6614.3|6604.3|6605.1|6595.1|179
1599184500000|2020-09-04 01:55:00|6605.8|6595.8|6605.3|6595.3|6606.9|6596.9|6603|6593|138
1599184800000|2020-09-04 02:00:00|6605.5|6595.5|6608.5|6598.5|6610.9|6600.9|6604.3|6594.3|176
1599185100000|2020-09-04 02:05:00|6608.8|6598.8|6611|6601|6616|6606|6607.5|6597.5|192
1599185400000|2020-09-04 02:10:00|6610.8|6600.8|6610.5|6600.5|6611.3|6601.3|6606.3|6596.3|87
1599185700000|2020-09-04 02:15:00|6610.4|6600.4|6613.5|6603.5|6615.8|6605.8|6608.5|6598.5|107
1599186000000|2020-09-04 02:20:00|6613.4|6603.4|6613.5|6603.5|6615.3|6605.3|6610.5|6600.5|74
1599186300000|2020-09-04 02:25:00|6613.3|6603.3|6613|6603|6614.3|6604.3|6611.3|6601.3|87
1599186600000|2020-09-04 02:30:00|6613.1|6603.1|6614.4|6604.4|6616.3|6606.3|6612.3|6602.3|132
1599186900000|2020-09-04 02:35:00|6614.1|6604.1|6613.3|6603.3|6614.4|6604.4|6610.8|6600.8|71
1599187200000|2020-09-04 02:40:00|6612.5|6602.5|6614.5|6604.5|6615.5|6605.5|6611.3|6601.3|67
1599187500000|2020-09-04 02:45:00|6614.3|6604.3|6611.8|6601.8|6614.8|6604.8|6610.8|6600.8|61
1599187800000|2020-09-04 02:50:00|6611.5|6601.5|6607.5|6597.5|6612.3|6602.3|6606.9|6596.9|78
1599188100000|2020-09-04 02:55:00|6606.8|6596.8|6602.3|6592.3|6607.3|6597.3|6602|6592|79
1599188400000|2020-09-04 03:00:00|6602.5|6592.5|6603|6593|6603.5|6593.5|6600|6590|134
1599188700000|2020-09-04 03:05:00|6603.1|6593.1|6608.3|6598.3|6610.3|6600.3|6603.1|6593.1|71
1599189000000|2020-09-04 03:10:00|6607.5|6597.5|6611.8|6601.8|6612.5|6602.5|6606.3|6596.3|109
1599189300000|2020-09-04 03:15:00|6612.5|6602.5|6614.3|6604.3|6616.5|6606.5|6608.8|6598.8|105
1599189600000|2020-09-04 03:20:00|6615|6605|6616.8|6606.8|6618.3|6608.3|6615|6605|78
1599189900000|2020-09-04 03:25:00|6617|6607|6615.8|6605.8|6619.8|6609.8|6615.8|6605.8|90
1599190200000|2020-09-04 03:30:00|6616.3|6606.3|6617|6607|6617.4|6607.4|6614.3|6604.3|41
1599190500000|2020-09-04 03:35:00|6617.1|6607.1|6617.4|6607.4|6617.4|6607.4|6616.3|6606.3|17
1599190800000|2020-09-04 03:40:00|6617.1|6607.1|6616.8|6606.8|6617.6|6607.6|6616.3|6606.3|35
1599191100000|2020-09-04 03:45:00|6616.3|6606.3|6619.1|6609.1|6619.1|6609.1|6616|6606|27
1599191400000|2020-09-04 03:50:00|6619|6609|6617.4|6607.4|6620.1|6610.1|6617.4|6607.4|22
1599191700000|2020-09-04 03:55:00|6617.1|6607.1|6617|6607|6617.4|6607.4|6616.3|6606.3|14
1599192000000|2020-09-04 04:00:00|6617.1|6607.1|6617|6607|6617.3|6607.3|6616.3|6606.3|24
1599192300000|2020-09-04 04:05:00|6616.9|6606.9|6619.1|6609.1|6619.5|6609.5|6616.3|6606.3|12
1599192600000|2020-09-04 04:10:00|6619.4|6609.4|6620.1|6610.1|6620.1|6610.1|6618.1|6608.1|18
1599192900000|2020-09-04 04:15:00|6620|6610|6623.3|6613.3|6623.3|6613.3|6619|6609|11
1599193200000|2020-09-04 04:20:00|6623.5|6613.5|6624.5|6614.5|6624.5|6614.5|6623.3|6613.3|23
1599193500000|2020-09-04 04:25:00|6625|6615|6624.3|6614.3|6625|6615|6623.5|6613.5|36
1599193800000|2020-09-04 04:30:00|6624.5|6614.5|6627.3|6617.3|6632.5|6622.5|6624.5|6614.5|90
1599194100000|2020-09-04 04:35:00|6627.5|6617.5|6627|6617|6627.8|6617.8|6623.8|6613.8|60
1599194400000|2020-09-04 04:40:00|6627.1|6617.1|6624.9|6614.9|6627.8|6617.8|6624.8|6614.8|27
1599194700000|2020-09-04 04:45:00|6624.8|6614.8|6629.3|6619.3|6631.3|6621.3|6623.8|6613.8|36
1599195000000|2020-09-04 04:50:00|6630|6620|6630.8|6620.8|6631.8|6621.8|6629.5|6619.5|16
1599195300000|2020-09-04 04:55:00|6630.5|6620.5|6630.8|6620.8|6631.5|6621.5|6630.5|6620.5|19
1599195600000|2020-09-04 05:00:00|6631.3|6621.3|6631.5|6621.5|6631.8|6621.8|6627.8|6617.8|36
1599195900000|2020-09-04 05:05:00|6631.3|6621.3|6634|6624|6635.5|6625.5|6631.3|6621.3|38
1599196200000|2020-09-04 05:10:00|6633.9|6623.9|6635.5|6625.5|6636.8|6626.8|6633.5|6623.5|38
1599196500000|2020-09-04 05:15:00|6636.5|6626.5|6633.4|6623.4|6636.5|6626.5|6632.8|6622.8|21
1599196800000|2020-09-04 05:20:00|6633.1|6623.1|6631.3|6621.3|6633.4|6623.4|6629.5|6619.5|75
1599197100000|2020-09-04 05:25:00|6630.6|6620.6|6633|6623|6633.8|6623.8|6630.3|6620.3|22
1599197400000|2020-09-04 05:30:00|6633.5|6623.5|6625.3|6615.3|6638.3|6628.3|6624.3|6614.3|141
1599197700000|2020-09-04 05:35:00|6625.5|6615.5|6626|6616|6627|6617|6621.5|6611.5|115
1599198000000|2020-09-04 05:40:00|6626.1|6616.1|6629.5|6619.5|6631.6|6621.6|6626.1|6616.1|90
1599198300000|2020-09-04 05:45:00|6629.6|6619.6|6634.5|6624.5|6636.3|6626.3|6629|6619|70
1599198600000|2020-09-04 05:50:00|6634.8|6624.8|6626.8|6616.8|6635.8|6625.8|6626|6616|73
1599198900000|2020-09-04 05:55:00|6627|6617|6630.5|6620.5|6631.5|6621.5|6625.5|6615.5|73
1599199200000|2020-09-04 06:00:00|6630.3|6620.3|6620.3|6610.3|6630.8|6620.8|6613.3|6603.3|171
1599199500000|2020-09-04 06:05:00|6620.5|6610.5|6618.8|6608.8|6622.8|6612.8|6617.8|6607.8|98
1599199800000|2020-09-04 06:10:00|6620|6610|6622.5|6612.5|6624.4|6614.4|6619.5|6609.5|100
1599200100000|2020-09-04 06:15:00|6622.6|6612.6|6622.5|6612.5|6626.2|6616.2|6617.8|6607.8|95
1599200400000|2020-09-04 06:20:00|6622.4|6612.4|6616.8|6606.8|6623.8|6613.8|6616|6606|90
1599200700000|2020-09-04 06:25:00|6616.3|6606.3|6620.5|6610.5|6622.3|6612.3|6615.5|6605.5|87
1599201000000|2020-09-04 06:30:00|6621.3|6611.3|6622|6612|6624.5|6614.5|6618|6608|136
1599201300000|2020-09-04 06:35:00|6621.8|6611.8|6627.3|6617.3|6632.2|6622.2|6621.8|6611.8|175
1599201600000|2020-09-04 06:40:00|6627.8|6617.8|6636.3|6626.3|6638.9|6628.9|6627|6617|181
1599201900000|2020-09-04 06:45:00|6638|6628|6639.3|6629.3|6640.8|6630.8|6633.4|6623.4|182
1599202200000|2020-09-04 06:50:00|6639|6629|6633.3|6623.3|6641.3|6631.3|6632.8|6622.8|149
1599202500000|2020-09-04 06:55:00|6633.5|6623.5|6631.1|6621.1|6634.5|6624.5|6628.4|6618.4|175
1599202800000|2020-09-04 07:00:00|6630.9|6620.9|6632.8|6622.8|6635.6|6625.6|6624.8|6614.8|325
1599203100000|2020-09-04 07:05:00|6633.4|6623.4|6649.5|6639.5|6649.8|6639.8|6633.3|6623.3|206
1599203400000|2020-09-04 07:10:00|6649.6|6639.6|6649.6|6639.6|6652.5|6642.5|6647.6|6637.6|177
1599203700000|2020-09-04 07:15:00|6649.8|6639.8|6653.3|6643.3|6654.5|6644.5|6649.6|6639.6|193
1599204000000|2020-09-04 07:20:00|6653.8|6643.8|6652.3|6642.3|6654|6644|6649.5|6639.5|172
1599204300000|2020-09-04 07:25:00|6652.4|6642.4|6652|6642|6654.7|6644.7|6651|6641|138
1599204600000|2020-09-04 07:30:00|6652.4|6642.4|6664.4|6654.4|6671|6661|6652.4|6642.4|282
1599204900000|2020-09-04 07:35:00|6664.1|6654.1|6666.8|6656.8|6668.4|6658.4|6661.3|6651.3|215
1599205200000|2020-09-04 07:40:00|6666.6|6656.6|6663|6653|6669.4|6659.4|6661.4|6651.4|200
1599205500000|2020-09-04 07:45:00|6663.8|6653.8|6667.5|6657.5|6668.6|6658.6|6661.4|6651.4|193
1599205800000|2020-09-04 07:50:00|6667.8|6657.8|6664|6654|6670.7|6660.7|6662.8|6652.8|194
1599206100000|2020-09-04 07:55:00|6664.3|6654.3|6663.3|6653.3|6668.8|6658.8|6663.1|6653.1|95
1599206400000|2020-09-04 08:00:00|6662.3|6652.3|6659|6649|6669.3|6659.3|6659|6649|164
1599206700000|2020-09-04 08:05:00|6660|6650|6658.9|6648.9|6662.3|6652.3|6654|6644|197
1599207000000|2020-09-04 08:10:00|6659.1|6649.1|6659.1|6649.1|6659.9|6649.9|6652.3|6642.3|151
1599207300000|2020-09-04 08:15:00|6659.7|6649.7|6658.8|6648.8|6666.3|6656.3|6658.8|6648.8|124
1599207600000|2020-09-04 08:20:00|6659.3|6649.3|6651.4|6641.4|6659.8|6649.8|6650|6640|94
1599207900000|2020-09-04 08:25:00|6650.9|6640.9|6653.4|6643.4|6654.1|6644.1|6646.8|6636.8|137
1599208200000|2020-09-04 08:30:00|6653.6|6643.6|6661.4|6651.4|6661.9|6651.9|6653.4|6643.4|96
1599208500000|2020-09-04 08:35:00|6661.8|6651.8|6662.6|6652.6|6665.8|6655.8|6659.1|6649.1|72
1599208800000|2020-09-04 08:40:00|6662.9|6652.9|6664.1|6654.1|6668.5|6658.5|6662.3|6652.3|73
1599209100000|2020-09-04 08:45:00|6664.4|6654.4|6666.8|6656.8|6668|6658|6663.8|6653.8|119
1599209400000|2020-09-04 08:50:00|6667.3|6657.3|6668|6658|6669.5|6659.5|6666.3|6656.3|98
1599209700000|2020-09-04 08:55:00|6668.3|6658.3|6666.3|6656.3|6670.3|6660.3|6664.9|6654.9|85
1599210000000|2020-09-04 09:00:00|6666.1|6656.1|6666|6656|6666.5|6656.5|6661.6|6651.6|68
1599210300000|2020-09-04 09:05:00|6666.5|6656.5|6667|6657|6668|6658|6663|6653|65
1599210600000|2020-09-04 09:10:00|6667.3|6657.3|6666.5|6656.5|6668.5|6658.5|6666.3|6656.3|45
1599210900000|2020-09-04 09:15:00|6667.3|6657.3|6668.8|6658.8|6672.1|6662.1|6667|6657|55
1599211200000|2020-09-04 09:20:00|6668.6|6658.6|6667|6657|6669.3|6659.3|6666.3|6656.3|59
1599211500000|2020-09-04 09:25:00|6667.3|6657.3|6668.5|6658.5|6669.8|6659.8|6667|6657|37
1599211800000|2020-09-04 09:30:00|6668.3|6658.3|6662.9|6652.9|6669.3|6659.3|6662.6|6652.6|64
1599212100000|2020-09-04 09:35:00|6662.8|6652.8|6665.6|6655.6|6666.5|6656.5|6662.6|6652.6|49
1599212400000|2020-09-04 09:40:00|6665.8|6655.8|6669|6659|6669.5|6659.5|6665.8|6655.8|23
1599212700000|2020-09-04 09:45:00|6669.3|6659.3|6670.4|6660.4|6674|6664|6667.8|6657.8|58
1599213000000|2020-09-04 09:50:00|6670.6|6660.6|6668.9|6658.9|6670.8|6660.8|6667.8|6657.8|59
1599213300000|2020-09-04 09:55:00|6668.8|6658.8|6671.1|6661.1|6671.3|6661.3|6668|6658|46
1599213600000|2020-09-04 10:00:00|6670.6|6660.6|6668.4|6658.4|6671.8|6661.8|6668.4|6658.4|27
1599213900000|2020-09-04 10:05:00|6668.6|6658.6|6668.8|6658.8|6669.5|6659.5|6665.8|6655.8|53
1599214200000|2020-09-04 10:10:00|6668.6|6658.6|6663.5|6653.5|6668.6|6658.6|6663.5|6653.5|46
1599214500000|2020-09-04 10:15:00|6664.1|6654.1|6656.3|6646.3|6664.1|6654.1|6655.8|6645.8|74
1599214800000|2020-09-04 10:20:00|6656.4|6646.4|6653|6643|6660.2|6650.2|6651.5|6641.5|108
1599215100000|2020-09-04 10:25:00|6652.3|6642.3|6656.6|6646.6|6657.1|6647.1|6652|6642|61
1599215400000|2020-09-04 10:30:00|6656.4|6646.4|6656|6646|6658.3|6648.3|6656|6646|37
1599215700000|2020-09-04 10:35:00|6657.1|6647.1|6655.8|6645.8|6660.5|6650.5|6655.8|6645.8|56
1599216000000|2020-09-04 10:40:00|6656|6646|6654.2|6644.2|6657.6|6647.6|6653.9|6643.9|58
1599216300000|2020-09-04 10:45:00|6653.9|6643.9|6655.3|6645.3|6656.4|6646.4|6653.8|6643.8|47
1599216600000|2020-09-04 10:50:00|6655.4|6645.4|6656.8|6646.8|6657.8|6647.8|6655.4|6645.4|39
1599216900000|2020-09-04 10:55:00|6656.3|6646.3|6653.8|6643.8|6657.5|6647.5|6653.5|6643.5|37
1599217200000|2020-09-04 11:00:00|6653.5|6643.5|6652.9|6642.9|6657.6|6647.6|6647.3|6637.3|155
1599217500000|2020-09-04 11:05:00|6652.6|6642.6|6650.9|6640.9|6660.3|6650.3|6650.1|6640.1|105
1599217800000|2020-09-04 11:10:00|6651.1|6641.1|6656.4|6646.4|6656.9|6646.9|6647.3|6637.3|175
1599218100000|2020-09-04 11:15:00|6656.3|6646.3|6655.1|6645.1|6657.5|6647.5|6649.7|6639.7|149
1599218400000|2020-09-04 11:20:00|6655.3|6645.3|6657.8|6647.8|6659.4|6649.4|6654.3|6644.3|137
1599218700000|2020-09-04 11:25:00|6657.9|6647.9|6658.6|6648.6|6659.9|6649.9|6655.5|6645.5|124
1599219000000|2020-09-04 11:30:00|6658.4|6648.4|6653.6|6643.6|6665.3|6655.3|6653.3|6643.3|350
1599219300000|2020-09-04 11:35:00|6653.4|6643.4|6656.8|6646.8|6658.5|6648.5|6651.8|6641.8|119
1599219600000|2020-09-04 11:40:00|6657|6647|6654.4|6644.4|6659.9|6649.9|6650.8|6640.8|81
1599219900000|2020-09-04 11:45:00|6659.5|6649.5|6656.3|6646.3|6659.5|6649.5|6650.9|6640.9|123
1599220200000|2020-09-04 11:50:00|6656.5|6646.5|6656.7|6646.7|6658.3|6648.3|6654|6644|118
1599220500000|2020-09-04 11:55:00|6656.6|6646.6|6655.8|6645.8|6658.6|6648.6|6653.9|6643.9|117
1599220800000|2020-09-04 12:00:00|6655.9|6645.9|6660.6|6650.6|6661.9|6651.9|6655.9|6645.9|162
1599221100000|2020-09-04 12:05:00|6660.4|6650.4|6657.1|6647.1|6664.3|6654.3|6656.4|6646.4|164
1599221400000|2020-09-04 12:10:00|6658.3|6648.3|6660.1|6650.1|6661.9|6651.9|6651.3|6641.3|215
1599221700000|2020-09-04 12:15:00|6659.9|6649.9|6666.8|6656.8|6669.6|6659.6|6659.9|6649.9|188
1599222000000|2020-09-04 12:20:00|6666.6|6656.6|6672.5|6662.5|6672.8|6662.8|6665.6|6655.6|150
1599222300000|2020-09-04 12:25:00|6672.4|6662.4|6673.1|6663.1|6675.5|6665.5|6672|6662|114
1599222600000|2020-09-04 12:30:00|6674.1|6664.1|6677.9|6667.9|6679.5|6669.5|6666.1|6656.1|474
1599222900000|2020-09-04 12:35:00|6677.8|6667.8|6674|6664|6681.5|6671.5|6673.4|6663.4|324
1599223200000|2020-09-04 12:40:00|6674.3|6664.3|6683.1|6673.1|6683.8|6673.8|6672.3|6662.3|260
1599223500000|2020-09-04 12:45:00|6683.3|6673.3|6691.3|6681.3|6696|6686|6680.5|6670.5|276
1599223800000|2020-09-04 12:50:00|6691.4|6681.4|6682.8|6672.8|6693|6683|6682.8|6672.8|274
1599224100000|2020-09-04 12:55:00|6682.3|6672.3|6677.4|6667.4|6686.1|6676.1|6677.4|6667.4|264
1599224400000|2020-09-04 13:00:00|6678.3|6668.3|6681.1|6671.1|6686.6|6676.6|6663.8|6653.8|475
1599224700000|2020-09-04 13:05:00|6681.6|6671.6|6692.6|6682.6|6695.4|6685.4|6676.9|6666.9|440
1599225000000|2020-09-04 13:10:00|6692.8|6682.8|6698.3|6688.3|6701.3|6691.3|6690.6|6680.6|279
1599225300000|2020-09-04 13:15:00|6698.4|6688.4|6699.3|6689.3|6701.5|6691.5|6693.5|6683.5|264
1599225600000|2020-09-04 13:20:00|6699|6689|6692.6|6682.6|6700.8|6690.8|6690.5|6680.5|209
1599225900000|2020-09-04 13:25:00|6692.4|6682.4|6698|6688|6700|6690|6692.1|6682.1|169
1599226200000|2020-09-04 13:30:00|6698.3|6688.3|6704.3|6694.3|6713.3|6703.3|6697.3|6687.3|379
1599226500000|2020-09-04 13:35:00|6704.1|6694.1|6694.5|6684.5|6706.1|6696.1|6690.8|6680.8|370
1599226800000|2020-09-04 13:40:00|6695|6685|6687|6677|6701.8|6691.8|6682.3|6672.3|416
1599227100000|2020-09-04 13:45:00|6687.8|6677.8|6672.8|6662.8|6690.6|6680.6|6672.8|6662.8|292
1599227400000|2020-09-04 13:50:00|6672.9|6662.9|6667.3|6657.3|6682.5|6672.5|6662.8|6652.8|446
1599227700000|2020-09-04 13:55:00|6667.5|6657.5|6675.1|6665.1|6675.3|6665.3|6664|6654|394
1599228000000|2020-09-04 14:00:00|6674.9|6664.9|6688.6|6678.6|6691.3|6681.3|6671.3|6661.3|286
1599228300000|2020-09-04 14:05:00|6688.3|6678.3|6694.4|6684.4|6696.9|6686.9|6684.4|6674.4|303
1599228600000|2020-09-04 14:10:00|6694.6|6684.6|6687.4|6677.4|6697.9|6687.9|6685.3|6675.3|289
1599228900000|2020-09-04 14:15:00|6686.6|6676.6|6689.9|6679.9|6696.7|6686.7|6686.6|6676.6|411
1599229200000|2020-09-04 14:20:00|6690.1|6680.1|6699.4|6689.4|6704.8|6694.8|6686.9|6676.9|425
1599229500000|2020-09-04 14:25:00|6699.6|6689.6|6705|6695|6708.3|6698.3|6699.6|6689.6|409
1599229800000|2020-09-04 14:30:00|6704.9|6694.9|6680.3|6670.3|6713.3|6703.3|6679.3|6669.3|509
1599230100000|2020-09-04 14:35:00|6680.4|6670.4|6690.3|6680.3|6690.3|6680.3|6675.5|6665.5|466
1599230400000|2020-09-04 14:40:00|6690.5|6680.5|6669.8|6659.8|6693.8|6683.8|6667.4|6657.4|586
1599230700000|2020-09-04 14:45:00|6670.3|6660.3|6687.8|6677.8|6688.6|6678.6|6669.9|6659.9|478
1599231000000|2020-09-04 14:50:00|6687.6|6677.6|6693.6|6683.6|6694.4|6684.4|6679.3|6669.3|439
1599231300000|2020-09-04 14:55:00|6693.9|6683.9|6700.6|6690.6|6703.9|6693.9|6690.9|6680.9|347
1599231600000|2020-09-04 15:00:00|6700.8|6690.8|6695.3|6685.3|6703.8|6693.8|6689.4|6679.4|416
1599231900000|2020-09-04 15:05:00|6695.1|6685.1|6685.6|6675.6|6697.1|6687.1|6682.8|6672.8|394
1599232200000|2020-09-04 15:10:00|6686.1|6676.1|6691.1|6681.1|6693.8|6683.8|6685.1|6675.1|429
1599232500000|2020-09-04 15:15:00|6691.8|6681.8|6695.9|6685.9|6697.1|6687.1|6690.4|6680.4|339
1599232800000|2020-09-04 15:20:00|6695.8|6685.8|6691.6|6681.6|6696.1|6686.1|6691|6681|309
1599233100000|2020-09-04 15:25:00|6691.4|6681.4|6699.8|6689.8|6700.8|6690.8|6688.8|6678.8|291
1599233400000|2020-09-04 15:30:00|6699.6|6689.6|6705.8|6695.8|6709|6699|6699.3|6689.3|311
1599233700000|2020-09-04 15:35:00|6705.6|6695.6|6707.9|6697.9|6708.1|6698.1|6701.8|6691.8|271
1599234000000|2020-09-04 15:40:00|6707.8|6697.8|6712|6702|6714.5|6704.5|6705.4|6695.4|362
1599234300000|2020-09-04 15:45:00|6712.3|6702.3|6714.5|6704.5|6717.8|6707.8|6711.4|6701.4|402
1599234600000|2020-09-04 15:50:00|6714.8|6704.8|6714.4|6704.4|6718.8|6708.8|6710.5|6700.5|310
1599234900000|2020-09-04 15:55:00|6714.3|6704.3|6711.3|6701.3|6717.3|6707.3|6710.4|6700.4|255
1599235200000|2020-09-04 16:00:00|6711.4|6701.4|6739.1|6729.1|6746.3|6736.3|6710.4|6700.4|411
1599235500000|2020-09-04 16:05:00|6739.5|6729.5|6751|6741|6752.4|6742.4|6739.1|6729.1|367
1599235800000|2020-09-04 16:10:00|6751.3|6741.3|6749.9|6739.9|6757.8|6747.8|6745.8|6735.8|298
1599236100000|2020-09-04 16:15:00|6750.1|6740.1|6751.6|6741.6|6756.8|6746.8|6747.3|6737.3|323
1599236400000|2020-09-04 16:20:00|6751.8|6741.8|6765.1|6755.1|6765.3|6755.3|6751.6|6741.6|222
1599236700000|2020-09-04 16:25:00|6765.3|6755.3|6768.5|6758.5|6774.5|6764.5|6763.6|6753.6|279
1599237000000|2020-09-04 16:30:00|6768.6|6758.6|6774|6764|6774.8|6764.8|6764.4|6754.4|286
1599237300000|2020-09-04 16:35:00|6774.3|6764.3|6770.3|6760.3|6776.8|6766.8|6769.8|6759.8|244
1599237600000|2020-09-04 16:40:00|6770.4|6760.4|6770.9|6760.9|6771.9|6761.9|6765.8|6755.8|205
1599237900000|2020-09-04 16:45:00|6770.8|6760.8|6768.5|6758.5|6772.3|6762.3|6767.6|6757.6|221
1599238200000|2020-09-04 16:50:00|6769.3|6759.3|6774.8|6764.8|6777.3|6767.3|6769.3|6759.3|258
1599238500000|2020-09-04 16:55:00|6774.6|6764.6|6776.5|6766.5|6779.5|6769.5|6773.3|6763.3|213
1599436800000|2020-09-07 00:00:00|6783.8|6773.8|6807|6797|6808.6|6798.6|6783.8|6773.8|33
1599437100000|2020-09-07 00:05:00|6806.9|6796.9|6808.5|6798.5|6811.9|6801.9|6806.9|6796.9|66
1599437400000|2020-09-07 00:10:00|6808.4|6798.4|6804|6794|6808.4|6798.4|6803.4|6793.4|26
1599437700000|2020-09-07 00:15:00|6804.1|6794.1|6801|6791|6805.1|6795.1|6800.3|6790.3|66
1599438000000|2020-09-07 00:20:00|6800.9|6790.9|6802|6792|6803|6793|6798.3|6788.3|83
1599438300000|2020-09-07 00:25:00|6802.3|6792.3|6800.8|6790.8|6803.8|6793.8|6799.8|6789.8|80
1599438600000|2020-09-07 00:30:00|6799.8|6789.8|6807.3|6797.3|6808|6798|6799.5|6789.5|105
1599438900000|2020-09-07 00:35:00|6806.8|6796.8|6805.8|6795.8|6810.5|6800.5|6805.5|6795.5|98
1599439200000|2020-09-07 00:40:00|6806.3|6796.3|6807.3|6797.3|6809.3|6799.3|6806.3|6796.3|78
1599439500000|2020-09-07 00:45:00|6807.5|6797.5|6824|6814|6827.3|6817.3|6806.8|6796.8|148
1599439800000|2020-09-07 00:50:00|6823.5|6813.5|6822|6812|6827.3|6817.3|6820.5|6810.5|136
1599440100000|2020-09-07 00:55:00|6822.3|6812.3|6821|6811|6824.5|6814.5|6817.5|6807.5|122
1599440400000|2020-09-07 01:00:00|6822.3|6812.3|6803.8|6793.8|6822.3|6812.3|6800.8|6790.8|422
1599440700000|2020-09-07 01:05:00|6804.3|6794.3|6815.8|6805.8|6820.8|6810.8|6804|6794|222
1599441000000|2020-09-07 01:10:00|6815.5|6805.5|6818.8|6808.8|6822.3|6812.3|6813.5|6803.5|146
1599441300000|2020-09-07 01:15:00|6818.5|6808.5|6806.3|6796.3|6823.3|6813.3|6806.3|6796.3|156
1599441600000|2020-09-07 01:20:00|6806.5|6796.5|6815.8|6805.8|6817.5|6807.5|6805.5|6795.5|177
1599441900000|2020-09-07 01:25:00|6816|6806|6805.8|6795.8|6816|6806|6803.3|6793.3|112
1599442200000|2020-09-07 01:30:00|6805.5|6795.5|6800.3|6790.3|6812|6802|6798.5|6788.5|232
1599442500000|2020-09-07 01:35:00|6800.5|6790.5|6805.8|6795.8|6808|6798|6796.3|6786.3|225
1599442800000|2020-09-07 01:40:00|6806.3|6796.3|6805.8|6795.8|6811.5|6801.5|6805.3|6795.3|165
1599443100000|2020-09-07 01:45:00|6806|6796|6809.8|6799.8|6813.3|6803.3|6806|6796|104
1599443400000|2020-09-07 01:50:00|6810.5|6800.5|6801.8|6791.8|6810.5|6800.5|6801.8|6791.8|90
1599443700000|2020-09-07 01:55:00|6801.5|6791.5|6798.5|6788.5|6804|6794|6798.5|6788.5|69
1599444000000|2020-09-07 02:00:00|6798.6|6788.6|6792.5|6782.5|6802.8|6792.8|6791.5|6781.5|159
1599444300000|2020-09-07 02:05:00|6792.6|6782.6|6792.5|6782.5|6796.3|6786.3|6792.5|6782.5|112
1599444600000|2020-09-07 02:10:00|6792.4|6782.4|6787.5|6777.5|6796.3|6786.3|6787.5|6777.5|120
1599444900000|2020-09-07 02:15:00|6787|6777|6786.5|6776.5|6790.5|6780.5|6785.3|6775.3|80
1599445200000|2020-09-07 02:20:00|6785.9|6775.9|6787.6|6777.6|6788.5|6778.5|6785|6775|68
1599445500000|2020-09-07 02:25:00|6787.8|6777.8|6791.4|6781.4|6792.1|6782.1|6787.8|6777.8|42
1599445800000|2020-09-07 02:30:00|6790.1|6780.1|6788.8|6778.8|6790.8|6780.8|6785.5|6775.5|105
1599446100000|2020-09-07 02:35:00|6788.5|6778.5|6786.8|6776.8|6788.8|6778.8|6785.5|6775.5|90
1599446400000|2020-09-07 02:40:00|6786.9|6776.9|6786.3|6776.3|6791|6781|6786|6776|126
1599446700000|2020-09-07 02:45:00|6786|6776|6790.8|6780.8|6792|6782|6784.3|6774.3|128
1599447000000|2020-09-07 02:50:00|6790.5|6780.5|6783.8|6773.8|6790.5|6780.5|6782.3|6772.3|144
1599447300000|2020-09-07 02:55:00|6783|6773|6785|6775|6787|6777|6780|6770|121
1599447600000|2020-09-07 03:00:00|6784.9|6774.9|6790.3|6780.3|6791.3|6781.3|6782|6772|105
1599447900000|2020-09-07 03:05:00|6789.9|6779.9|6793.4|6783.4|6795|6785|6789.9|6779.9|90
1599448200000|2020-09-07 03:10:00|6793.5|6783.5|6789.3|6779.3|6794.9|6784.9|6789|6779|115
1599448500000|2020-09-07 03:15:00|6789|6779|6788.3|6778.3|6792.3|6782.3|6788.3|6778.3|113
1599448800000|2020-09-07 03:20:00|6788.4|6778.4|6787.8|6777.8|6789.8|6779.8|6783.8|6773.8|95
1599449100000|2020-09-07 03:25:00|6788.3|6778.3|6789.3|6779.3|6791|6781|6787.8|6777.8|77
1599449400000|2020-09-07 03:30:00|6790.3|6780.3|6788.8|6778.8|6790.5|6780.5|6787.5|6777.5|52
1599449700000|2020-09-07 03:35:00|6789.3|6779.3|6787.3|6777.3|6789.8|6779.8|6787.3|6777.3|17
1599450000000|2020-09-07 03:40:00|6787.5|6777.5|6788.1|6778.1|6788.3|6778.3|6786.5|6776.5|22
1599450300000|2020-09-07 03:45:00|6788|6778|6788.1|6778.1|6788.1|6778.1|6787.5|6777.5|8
1599450600000|2020-09-07 03:50:00|6787.9|6777.9|6788.9|6778.9|6789.8|6779.8|6787.6|6777.6|20
1599450900000|2020-09-07 03:55:00|6789|6779|6790|6780|6790.4|6780.4|6788.6|6778.6|19
1599451200000|2020-09-07 04:00:00|6789.9|6779.9|6787.1|6777.1|6789.9|6779.9|6787|6777|13
1599451500000|2020-09-07 04:05:00|6786.9|6776.9|6782.6|6772.6|6786.9|6776.9|6782.4|6772.4|48
1599451800000|2020-09-07 04:10:00|6782.4|6772.4|6781.1|6771.1|6783.3|6773.3|6779.3|6769.3|85
1599452100000|2020-09-07 04:15:00|6781|6771|6780|6770|6781.8|6771.8|6779.9|6769.9|28
1599452400000|2020-09-07 04:20:00|6780.1|6770.1|6781.9|6771.9|6782|6772|6780|6770|28
1599452700000|2020-09-07 04:25:00|6781.5|6771.5|6781.8|6771.8|6781.9|6771.9|6779.5|6769.5|31
1599453000000|2020-09-07 04:30:00|6782.5|6772.5|6784|6774|6784|6774|6782.5|6772.5|17
1599453300000|2020-09-07 04:35:00|6783.3|6773.3|6783.8|6773.8|6784|6774|6782.9|6772.9|12
1599453600000|2020-09-07 04:40:00|6783.3|6773.3|6784|6774|6784.3|6774.3|6783.3|6773.3|23
1599453900000|2020-09-07 04:45:00|6784.9|6774.9|6784.3|6774.3|6784.9|6774.9|6781.8|6771.8|18
1599454200000|2020-09-07 04:50:00|6784.8|6774.8|6781.8|6771.8|6784.8|6774.8|6781.8|6771.8|34
1599454500000|2020-09-07 04:55:00|6781.5|6771.5|6783|6773|6783.4|6773.4|6781.3|6771.3|22
1599454800000|2020-09-07 05:00:00|6782.8|6772.8|6788.5|6778.5|6789.3|6779.3|6780.5|6770.5|71
1599455100000|2020-09-07 05:05:00|6789.1|6779.1|6787.5|6777.5|6790.8|6780.8|6785.1|6775.1|27
1599455400000|2020-09-07 05:10:00|6786.5|6776.5|6783|6773|6786.5|6776.5|6781.5|6771.5|18
1599455700000|2020-09-07 05:15:00|6782.9|6772.9|6783.6|6773.6|6783.6|6773.6|6779.6|6769.6|37
1599456000000|2020-09-07 05:20:00|6783.9|6773.9|6782.5|6772.5|6784.4|6774.4|6782.3|6772.3|31
1599456300000|2020-09-07 05:25:00|6782.3|6772.3|6783.5|6773.5|6783.5|6773.5|6781.4|6771.4|29
1599456600000|2020-09-07 05:30:00|6782.8|6772.8|6773|6763|6783.4|6773.4|6768.3|6758.3|215
1599456900000|2020-09-07 05:35:00|6773.3|6763.3|6768.8|6758.8|6777.4|6767.4|6768.8|6758.8|131
1599457200000|2020-09-07 05:40:00|6769.3|6759.3|6771.3|6761.3|6773|6763|6768.8|6758.8|107
1599457500000|2020-09-07 05:45:00|6772.3|6762.3|6761|6751|6772.5|6762.5|6760|6750|149
1599457800000|2020-09-07 05:50:00|6761.8|6751.8|6758.3|6748.3|6763|6753|6756.5|6746.5|136
1599458100000|2020-09-07 05:55:00|6757.8|6747.8|6760.8|6750.8|6761.8|6751.8|6757.4|6747.4|84
1599458400000|2020-09-07 06:00:00|6761|6751|6766.1|6756.1|6771.5|6761.5|6761|6751|141
1599458700000|2020-09-07 06:05:00|6766.4|6756.4|6754.3|6744.3|6766.4|6756.4|6750.5|6740.5|219
1599459000000|2020-09-07 06:10:00|6753.8|6743.8|6749.5|6739.5|6757.4|6747.4|6749.3|6739.3|225
1599459300000|2020-09-07 06:15:00|6749.4|6739.4|6746.3|6736.3|6753.1|6743.1|6740.8|6730.8|193
1599459600000|2020-09-07 06:20:00|6746.8|6736.8|6739.3|6729.3|6750.7|6740.7|6739.3|6729.3|181
1599459900000|2020-09-07 06:25:00|6738.8|6728.8|6737.5|6727.5|6743|6733|6737.5|6727.5|134
1599460200000|2020-09-07 06:30:00|6737.8|6727.8|6744.8|6734.8|6745.5|6735.5|6736.5|6726.5|167
1599460500000|2020-09-07 06:35:00|6745|6735|6732|6722|6746|6736|6732|6722|173
1599460800000|2020-09-07 06:40:00|6732.1|6722.1|6744.3|6734.3|6746|6736|6732.1|6722.1|126
1599461100000|2020-09-07 06:45:00|6744.5|6734.5|6748.6|6738.6|6749.9|6739.9|6741.9|6731.9|131
1599461400000|2020-09-07 06:50:00|6749.4|6739.4|6753.8|6743.8|6755.5|6745.5|6748|6738|150
1599461700000|2020-09-07 06:55:00|6753.5|6743.5|6747.1|6737.1|6755.4|6745.4|6747.1|6737.1|181
1599462000000|2020-09-07 07:00:00|6746.3|6736.3|6750.9|6740.9|6752.5|6742.5|6743.8|6733.8|249
1599462300000|2020-09-07 07:05:00|6750.8|6740.8|6752|6742|6754.5|6744.5|6747.9|6737.9|321
1599462600000|2020-09-07 07:10:00|6752.9|6742.9|6757|6747|6763.4|6753.4|6752.3|6742.3|211
1599462900000|2020-09-07 07:15:00|6756.8|6746.8|6752.4|6742.4|6757.3|6747.3|6744.8|6734.8|207
1599463200000|2020-09-07 07:20:00|6752.3|6742.3|6756.6|6746.6|6759.1|6749.1|6750.8|6740.8|180
1599463500000|2020-09-07 07:25:00|6756.9|6746.9|6751.3|6741.3|6758.3|6748.3|6751.3|6741.3|208
1599463800000|2020-09-07 07:30:00|6751.4|6741.4|6750.4|6740.4|6757.8|6747.8|6749.3|6739.3|276
1599464100000|2020-09-07 07:35:00|6750.3|6740.3|6749.4|6739.4|6751.3|6741.3|6748.6|6738.6|98
1599464400000|2020-09-07 07:40:00|6749.1|6739.1|6753.3|6743.3|6754.4|6744.4|6746.5|6736.5|144
1599464700000|2020-09-07 07:45:00|6753.8|6743.8|6750.9|6740.9|6755.3|6745.3|6748.4|6738.4|163
1599465000000|2020-09-07 07:50:00|6750.8|6740.8|6749.4|6739.4|6752.9|6742.9|6747.8|6737.8|130
1599465300000|2020-09-07 07:55:00|6749.3|6739.3|6752.1|6742.1|6752.1|6742.1|6746.8|6736.8|141
1599465600000|2020-09-07 08:00:00|6752.4|6742.4|6759.4|6749.4|6762.8|6752.8|6749.3|6739.3|212
1599465900000|2020-09-07 08:05:00|6759.6|6749.6|6757.4|6747.4|6763.6|6753.6|6755.5|6745.5|238
1599466200000|2020-09-07 08:10:00|6757.9|6747.9|6760.3|6750.3|6761.3|6751.3|6757.4|6747.4|116
1599466500000|2020-09-07 08:15:00|6760|6750|6755.8|6745.8|6760.3|6750.3|6753.1|6743.1|128
1599466800000|2020-09-07 08:20:00|6755.3|6745.3|6757.3|6747.3|6758.6|6748.6|6754.9|6744.9|105
1599467100000|2020-09-07 08:25:00|6757.1|6747.1|6753.8|6743.8|6759.3|6749.3|6751.8|6741.8|92
1599467400000|2020-09-07 08:30:00|6753.9|6743.9|6760.5|6750.5|6762.3|6752.3|6753.3|6743.3|113
1599467700000|2020-09-07 08:35:00|6761|6751|6758.5|6748.5|6762.3|6752.3|6755.9|6745.9|115
1599468000000|2020-09-07 08:40:00|6758.8|6748.8|6756.1|6746.1|6758.8|6748.8|6752.7|6742.7|93
1599468300000|2020-09-07 08:45:00|6756.6|6746.6|6754.3|6744.3|6757.3|6747.3|6754.3|6744.3|52
1599468600000|2020-09-07 08:50:00|6754|6744|6749.9|6739.9|6754.5|6744.5|6749.3|6739.3|108
1599468900000|2020-09-07 08:55:00|6750.1|6740.1|6753|6743|6753.8|6743.8|6749.3|6739.3|79
1599469200000|2020-09-07 09:00:00|6753.3|6743.3|6753.8|6743.8|6754.6|6744.6|6747.8|6737.8|105
1599469500000|2020-09-07 09:05:00|6753.9|6743.9|6758.1|6748.1|6759.9|6749.9|6753.3|6743.3|128
1599469800000|2020-09-07 09:10:00|6757.8|6747.8|6763.6|6753.6|6764.4|6754.4|6757|6747|73
1599470100000|2020-09-07 09:15:00|6763.4|6753.4|6779.9|6769.9|6782.5|6772.5|6763.3|6753.3|199
1599470400000|2020-09-07 09:20:00|6780.1|6770.1|6780.8|6770.8|6782.5|6772.5|6779.9|6769.9|70
1599470700000|2020-09-07 09:25:00|6781|6771|6775.8|6765.8|6781|6771|6773.3|6763.3|115
1599471000000|2020-09-07 09:30:00|6775.6|6765.6|6772.6|6762.6|6776.3|6766.3|6770.9|6760.9|74
1599471300000|2020-09-07 09:35:00|6772.9|6762.9|6776.3|6766.3|6777|6767|6772.4|6762.4|68
1599471600000|2020-09-07 09:40:00|6776.4|6766.4|6780.1|6770.1|6780.4|6770.4|6773.5|6763.5|78
1599471900000|2020-09-07 09:45:00|6780.3|6770.3|6774.4|6764.4|6781.8|6771.8|6773.6|6763.6|68
1599472200000|2020-09-07 09:50:00|6774.3|6764.3|6772.9|6762.9|6774.3|6764.3|6772.9|6762.9|26
1599472500000|2020-09-07 09:55:00|6773.1|6763.1|6766.8|6756.8|6773.8|6763.8|6765.2|6755.2|82
1599472800000|2020-09-07 10:00:00|6766.5|6756.5|6766.5|6756.5|6767.5|6757.5|6764.5|6754.5|45
1599473100000|2020-09-07 10:05:00|6766.3|6756.3|6770.8|6760.8|6771.8|6761.8|6765.5|6755.5|50
1599473400000|2020-09-07 10:10:00|6770.5|6760.5|6767.8|6757.8|6771.8|6761.8|6767.3|6757.3|85
1599473700000|2020-09-07 10:15:00|6767.6|6757.6|6760.4|6750.4|6768.3|6758.3|6760.4|6750.4|109
1599474000000|2020-09-07 10:20:00|6760.9|6750.9|6762|6752|6764.3|6754.3|6760.4|6750.4|69
1599474300000|2020-09-07 10:25:00|6760.5|6750.5|6761|6751|6761|6751|6759.5|6749.5|39
1599474600000|2020-09-07 10:30:00|6761.3|6751.3|6761.3|6751.3|6764.3|6754.3|6759.5|6749.5|52
1599474900000|2020-09-07 10:35:00|6761.1|6751.1|6759|6749|6762.8|6752.8|6759|6749|58
1599475200000|2020-09-07 10:40:00|6759.8|6749.8|6761|6751|6761|6751|6758|6748|73
1599475500000|2020-09-07 10:45:00|6761.6|6751.6|6766.8|6756.8|6767.3|6757.3|6761.6|6751.6|46
1599475800000|2020-09-07 10:50:00|6766.6|6756.6|6763.6|6753.6|6766.8|6756.8|6763.6|6753.6|25
1599476100000|2020-09-07 10:55:00|6763.8|6753.8|6761.3|6751.3|6764.8|6754.8|6760.5|6750.5|43
1599476400000|2020-09-07 11:00:00|6761.9|6751.9|6761.8|6751.8|6763.8|6753.8|6760.8|6750.8|61
1599476700000|2020-09-07 11:05:00|6762.3|6752.3|6765.5|6755.5|6766.3|6756.3|6762.3|6752.3|70
1599477000000|2020-09-07 11:10:00|6765.6|6755.6|6772.3|6762.3|6773|6763|6765.5|6755.5|73
1599477300000|2020-09-07 11:15:00|6772|6762|6780.6|6770.6|6782|6772|6770.8|6760.8|81
1599477600000|2020-09-07 11:20:00|6780.8|6770.8|6782|6772|6782|6772|6779.4|6769.4|44
1599477900000|2020-09-07 11:25:00|6783.3|6773.3|6783.4|6773.4|6788.8|6778.8|6782.4|6772.4|69
1599478200000|2020-09-07 11:30:00|6783.1|6773.1|6776|6766|6784.3|6774.3|6774.5|6764.5|135
1599478500000|2020-09-07 11:35:00|6776.3|6766.3|6784|6774|6784.8|6774.8|6776.3|6766.3|81
1599478800000|2020-09-07 11:40:00|6784.1|6774.1|6784.2|6774.2|6785.8|6775.8|6781|6771|98
1599479100000|2020-09-07 11:45:00|6784.5|6774.5|6784|6774|6784.5|6774.5|6780.3|6770.3|84
1599479400000|2020-09-07 11:50:00|6784.3|6774.3|6784|6774|6784.5|6774.5|6779.8|6769.8|66
1599479700000|2020-09-07 11:55:00|6784.5|6774.5|6784.8|6774.8|6786.9|6776.9|6779.9|6769.9|137
1599480000000|2020-09-07 12:00:00|6784.6|6774.6|6795.8|6785.8|6797.6|6787.6|6784.4|6774.4|169
1599480300000|2020-09-07 12:05:00|6795.9|6785.9|6795.5|6785.5|6798.8|6788.8|6791.8|6781.8|110
1599480600000|2020-09-07 12:10:00|6796|6786|6798.9|6788.9|6799.6|6789.6|6793.5|6783.5|112
1599480900000|2020-09-07 12:15:00|6798.6|6788.6|6793.1|6783.1|6798.6|6788.6|6793.1|6783.1|85
1599481200000|2020-09-07 12:20:00|6793.3|6783.3|6796.4|6786.4|6797.5|6787.5|6793.3|6783.3|91
1599481500000|2020-09-07 12:25:00|6796|6786|6795.5|6785.5|6796.3|6786.3|6788|6778|130
1599481800000|2020-09-07 12:30:00|6796.3|6786.3|6796.5|6786.5|6797|6787|6791.6|6781.6|89
1599482100000|2020-09-07 12:35:00|6797|6787|6798|6788|6798|6788|6793|6783|79
1599482400000|2020-09-07 12:40:00|6798.3|6788.3|6801.5|6791.5|6803.5|6793.5|6795.5|6785.5|79
1599482700000|2020-09-07 12:45:00|6800.3|6790.3|6800.5|6790.5|6801.5|6791.5|6797.9|6787.9|50
1599483000000|2020-09-07 12:50:00|6800.8|6790.8|6800.3|6790.3|6801.5|6791.5|6799.3|6789.3|53
1599483300000|2020-09-07 12:55:00|6801|6791|6801.5|6791.5|6803.6|6793.6|6798.3|6788.3|107
1599483600000|2020-09-07 13:00:00|6800.5|6790.5|6796.3|6786.3|6806.1|6796.1|6793.5|6783.5|344
1599483900000|2020-09-07 13:05:00|6796|6786|6805.1|6795.1|6816|6806|6795.5|6785.5|332
1599484200000|2020-09-07 13:10:00|6804.8|6794.8|6809.5|6799.5|6814.3|6804.3|6801|6791|269
1599484500000|2020-09-07 13:15:00|6810.3|6800.3|6809.3|6799.3|6815.2|6805.2|6802.5|6792.5|379
1599484800000|2020-09-07 13:20:00|6809.1|6799.1|6810|6800|6814.3|6804.3|6808.2|6798.2|191
1599485100000|2020-09-07 13:25:00|6811.3|6801.3|6804.3|6794.3|6814.8|6804.8|6803.5|6793.5|210
1599485400000|2020-09-07 13:30:00|6804.1|6794.1|6805.8|6795.8|6808.3|6798.3|6802.8|6792.8|216
1599485700000|2020-09-07 13:35:00|6805.6|6795.6|6797.9|6787.9|6806.5|6796.5|6796.4|6786.4|145
1599486000000|2020-09-07 13:40:00|6798.1|6788.1|6804.4|6794.4|6805.9|6795.9|6798.1|6788.1|77
1599486300000|2020-09-07 13:45:00|6804.3|6794.3|6802.4|6792.4|6806.1|6796.1|6800.6|6790.6|136
1599486600000|2020-09-07 13:50:00|6802.6|6792.6|6797|6787|6803.6|6793.6|6796.1|6786.1|119
1599486900000|2020-09-07 13:55:00|6798.1|6788.1|6791.3|6781.3|6799.1|6789.1|6790.5|6780.5|144
1599487200000|2020-09-07 14:00:00|6791|6781|6790.4|6780.4|6795|6785|6786.8|6776.8|136
1599487500000|2020-09-07 14:05:00|6790.9|6780.9|6793.6|6783.6|6794.9|6784.9|6786.1|6776.1|137
1599487800000|2020-09-07 14:10:00|6793.8|6783.8|6791.8|6781.8|6797.6|6787.6|6790.4|6780.4|122
1599488100000|2020-09-07 14:15:00|6791.6|6781.6|6793.4|6783.4|6794|6784|6790.4|6780.4|51
1599488400000|2020-09-07 14:20:00|6793.1|6783.1|6793.3|6783.3|6796|6786|6791.3|6781.3|75
1599488700000|2020-09-07 14:25:00|6793.1|6783.1|6798.6|6788.6|6799.3|6789.3|6792.9|6782.9|96
1599489000000|2020-09-07 14:30:00|6798.8|6788.8|6800.3|6790.3|6800.3|6790.3|6797.9|6787.9|63
1599489300000|2020-09-07 14:35:00|6800.1|6790.1|6796.4|6786.4|6800.5|6790.5|6794.9|6784.9|72
1599489600000|2020-09-07 14:40:00|6796.3|6786.3|6794.9|6784.9|6797|6787|6793.9|6783.9|55
1599489900000|2020-09-07 14:45:00|6794.8|6784.8|6798.4|6788.4|6798.4|6788.4|6794.6|6784.6|42
1599490200000|2020-09-07 14:50:00|6798.5|6788.5|6799|6789|6799.6|6789.6|6795.6|6785.6|81
1599490500000|2020-09-07 14:55:00|6799.3|6789.3|6802.8|6792.8|6803.8|6793.8|6797.8|6787.8|72
1599490800000|2020-09-07 15:00:00|6803.1|6793.1|6810.6|6800.6|6810.6|6800.6|6802.5|6792.5|135
1599491100000|2020-09-07 15:05:00|6811.1|6801.1|6809.4|6799.4|6813.6|6803.6|6806.8|6796.8|125
1599491400000|2020-09-07 15:10:00|6809.6|6799.6|6803.6|6793.6|6809.8|6799.8|6799.9|6789.9|101
1599491700000|2020-09-07 15:15:00|6803.4|6793.4|6802.8|6792.8|6804.8|6794.8|6800.5|6790.5|120
1599492000000|2020-09-07 15:20:00|6802.6|6792.6|6801.8|6791.8|6805.3|6795.3|6800.8|6790.8|96
1599492300000|2020-09-07 15:25:00|6802|6792|6791.4|6781.4|6802.8|6792.8|6788.8|6778.8|171
1599492600000|2020-09-07 15:30:00|6791.1|6781.1|6790.9|6780.9|6792.3|6782.3|6787.5|6777.5|98
1599492900000|2020-09-07 15:35:00|6790.8|6780.8|6793.3|6783.3|6794|6784|6789.3|6779.3|91
1599493200000|2020-09-07 15:40:00|6792.6|6782.6|6794.9|6784.9|6797.8|6787.8|6792.6|6782.6|93
1599493500000|2020-09-07 15:45:00|6795.6|6785.6|6793.6|6783.6|6797|6787|6790.3|6780.3|93
1599493800000|2020-09-07 15:50:00|6793.9|6783.9|6795.8|6785.8|6797.1|6787.1|6793.1|6783.1|51
1599494100000|2020-09-07 15:55:00|6795.5|6785.5|6793.3|6783.3|6795.5|6785.5|6791.6|6781.6|51
1599494400000|2020-09-07 16:00:00|6792.6|6782.6|6790.8|6780.8|6792.8|6782.8|6790.1|6780.1|25
1599494700000|2020-09-07 16:05:00|6791.3|6781.3|6788.9|6778.9|6791.5|6781.5|6787.8|6777.8|28
1599495000000|2020-09-07 16:10:00|6788.6|6778.6|6788.3|6778.3|6789|6779|6784.8|6774.8|43
1599495300000|2020-09-07 16:15:00|6788.1|6778.1|6788.3|6778.3|6789.6|6779.6|6786.6|6776.6|22
1599495600000|2020-09-07 16:20:00|6789.9|6779.9|6787.3|6777.3|6792|6782|6787.3|6777.3|61
1599495900000|2020-09-07 16:25:00|6786.8|6776.8|6785.1|6775.1|6789.3|6779.3|6785.1|6775.1|65
1599496200000|2020-09-07 16:30:00|6785.3|6775.3|6790.4|6780.4|6791.6|6781.6|6785.3|6775.3|43
1599496500000|2020-09-07 16:35:00|6790.6|6780.6|6786.8|6776.8|6791.9|6781.9|6785.8|6775.8|29
1599496800000|2020-09-07 16:40:00|6786.5|6776.5|6787.3|6777.3|6787.5|6777.5|6785.8|6775.8|34
1599497100000|2020-09-07 16:45:00|6787.1|6777.1|6788.3|6778.3|6789.3|6779.3|6786.3|6776.3|34
1599497400000|2020-09-07 16:50:00|6789.3|6779.3|6791.3|6781.3|6793.4|6783.4|6789.3|6779.3|110
1599497700000|2020-09-07 16:55:00|6791|6781|6796.8|6786.8|6797.5|6787.5|6789.3|6779.3|55
1599523200000|2020-09-08 00:00:00|6788.1|6778.1|6788.3|6778.3|6791.4|6781.4|6788.1|6778.1|23
1599523500000|2020-09-08 00:05:00|6788.1|6778.1|6786.3|6776.3|6788.3|6778.3|6785.1|6775.1|15
1599523800000|2020-09-08 00:10:00|6786.1|6776.1|6786.4|6776.4|6787.1|6777.1|6785.4|6775.4|26
1599524100000|2020-09-08 00:15:00|6786.6|6776.6|6785.9|6775.9|6787.4|6777.4|6784.6|6774.6|53
1599524400000|2020-09-08 00:20:00|6785.1|6775.1|6781.8|6771.8|6785.1|6775.1|6780.9|6770.9|40
1599524700000|2020-09-08 00:25:00|6781.6|6771.6|6781.5|6771.5|6782.5|6772.5|6781.4|6771.4|17
1599525000000|2020-09-08 00:30:00|6781.4|6771.4|6777|6767|6781.4|6771.4|6777|6767|24
1599525300000|2020-09-08 00:35:00|6777.3|6767.3|6777.4|6767.4|6779|6769|6777|6767|37
1599525600000|2020-09-08 00:40:00|6777.5|6767.5|6774|6764|6777.9|6767.9|6774|6764|18
1599525900000|2020-09-08 00:45:00|6774.1|6764.1|6776.6|6766.6|6779|6769|6774.1|6764.1|53
1599526200000|2020-09-08 00:50:00|6777.1|6767.1|6777.9|6767.9|6778.1|6768.1|6776.4|6766.4|32
1599526500000|2020-09-08 00:55:00|6777.8|6767.8|6779.4|6769.4|6780|6770|6777.6|6767.6|31
1599526800000|2020-09-08 01:00:00|6779.8|6769.8|6767.8|6757.8|6779.9|6769.9|6767|6757|183
1599527100000|2020-09-08 01:05:00|6768|6758|6770.6|6760.6|6775.5|6765.5|6767.1|6757.1|119
1599527400000|2020-09-08 01:10:00|6770.1|6760.1|6771.1|6761.1|6773|6763|6769|6759|73
1599527700000|2020-09-08 01:15:00|6771.4|6761.4|6777.4|6767.4|6777.6|6767.6|6768.3|6758.3|97
1599528000000|2020-09-08 01:20:00|6776.8|6766.8|6779.6|6769.6|6780.4|6770.4|6775.5|6765.5|103
1599528300000|2020-09-08 01:25:00|6779.5|6769.5|6784.5|6774.5|6784.9|6774.9|6778.5|6768.5|91
1599528600000|2020-09-08 01:30:00|6784|6774|6790|6780|6790.3|6780.3|6783.5|6773.5|120
1599528900000|2020-09-08 01:35:00|6789.9|6779.9|6789|6779|6793|6783|6785.8|6775.8|144
1599529200000|2020-09-08 01:40:00|6789.1|6779.1|6785.5|6775.5|6789.8|6779.8|6785.5|6775.5|105
1599529500000|2020-09-08 01:45:00|6786.3|6776.3|6788.1|6778.1|6789.1|6779.1|6785.5|6775.5|86
1599529800000|2020-09-08 01:50:00|6788.4|6778.4|6784.4|6774.4|6790.6|6780.6|6784.4|6774.4|80
1599530100000|2020-09-08 01:55:00|6784.1|6774.1|6782.5|6772.5|6784.6|6774.6|6781.8|6771.8|64
1599530400000|2020-09-08 02:00:00|6782.3|6772.3|6786|6776|6786.4|6776.4|6782.3|6772.3|90
1599530700000|2020-09-08 02:05:00|6786.1|6776.1|6789.8|6779.8|6790.8|6780.8|6786.1|6776.1|75
1599531000000|2020-09-08 02:10:00|6790.3|6780.3|6790.6|6780.6|6791.8|6781.8|6788.9|6778.9|57
1599531300000|2020-09-08 02:15:00|6790.9|6780.9|6789|6779|6790.9|6780.9|6789|6779|28
1599531600000|2020-09-08 02:20:00|6788.9|6778.9|6789.1|6779.1|6789.6|6779.6|6788|6778|15
1599531900000|2020-09-08 02:25:00|6789.4|6779.4|6785.9|6775.9|6789.6|6779.6|6785.6|6775.6|22
1599532200000|2020-09-08 02:30:00|6785.6|6775.6|6780.5|6770.5|6788.1|6778.1|6780.4|6770.4|118
1599532500000|2020-09-08 02:35:00|6779.9|6769.9|6784.9|6774.9|6784.9|6774.9|6778.5|6768.5|68
1599532800000|2020-09-08 02:40:00|6784.8|6774.8|6786|6776|6787.1|6777.1|6784.3|6774.3|67
1599533100000|2020-09-08 02:45:00|6786.5|6776.5|6787.8|6777.8|6790.6|6780.6|6786.3|6776.3|98
1599533400000|2020-09-08 02:50:00|6788.9|6778.9|6786|6776|6788.9|6778.9|6785.8|6775.8|49
1599533700000|2020-09-08 02:55:00|6785.5|6775.5|6783.3|6773.3|6787.9|6777.9|6782.5|6772.5|47
1599534000000|2020-09-08 03:00:00|6783.6|6773.6|6779.5|6769.5|6786|6776|6778.4|6768.4|82
1599534300000|2020-09-08 03:05:00|6779.3|6769.3|6778.5|6768.5|6780.5|6770.5|6777.5|6767.5|117
1599534600000|2020-09-08 03:10:00|6778.9|6768.9|6780.8|6770.8|6781.9|6771.9|6778|6768|68
1599534900000|2020-09-08 03:15:00|6780.3|6770.3|6783.4|6773.4|6783.4|6773.4|6779|6769|100
1599535200000|2020-09-08 03:20:00|6783.5|6773.5|6779.9|6769.9|6784.4|6774.4|6779.5|6769.5|54
1599535500000|2020-09-08 03:25:00|6780.1|6770.1|6775.8|6765.8|6782|6772|6775.8|6765.8|85
1599535800000|2020-09-08 03:30:00|6776|6766|6774.4|6764.4|6776.3|6766.3|6770.8|6760.8|59
1599536100000|2020-09-08 03:35:00|6774.5|6764.5|6776.3|6766.3|6776.9|6766.9|6774.4|6764.4|38
1599536400000|2020-09-08 03:40:00|6776.1|6766.1|6778.5|6768.5|6779.4|6769.4|6776|6766|38
1599536700000|2020-09-08 03:45:00|6778.4|6768.4|6776.4|6766.4|6779|6769|6776.4|6766.4|21
1599537000000|2020-09-08 03:50:00|6776.5|6766.5|6775.9|6765.9|6776.5|6766.5|6775.9|6765.9|4
1599537300000|2020-09-08 03:55:00|6775.6|6765.6|6776.6|6766.6|6776.6|6766.6|6775.3|6765.3|15
1599537600000|2020-09-08 04:00:00|6776.5|6766.5|6778.1|6768.1|6778.9|6768.9|6775.6|6765.6|24
1599537900000|2020-09-08 04:05:00|6778.3|6768.3|6778.8|6768.8|6780.6|6770.6|6778.3|6768.3|43
1599538200000|2020-09-08 04:10:00|6779|6769|6780.4|6770.4|6781.5|6771.5|6778.9|6768.9|27
1599538500000|2020-09-08 04:15:00|6780.5|6770.5|6779.8|6769.8|6781|6771|6779.6|6769.6|9
1599538800000|2020-09-08 04:20:00|6779.9|6769.9|6781|6771|6781|6771|6779.6|6769.6|20
1599539100000|2020-09-08 04:25:00|6780.9|6770.9|6780|6770|6781|6771|6779|6769|27
1599539400000|2020-09-08 04:30:00|6779.9|6769.9|6778|6768|6779.9|6769.9|6777.3|6767.3|36
1599539700000|2020-09-08 04:35:00|6778.1|6768.1|6778.3|6768.3|6779|6769|6777.3|6767.3|17
1599540000000|2020-09-08 04:40:00|6777.3|6767.3|6777.3|6767.3|6777.3|6767.3|6777.3|6767.3|1
1599540300000|2020-09-08 04:45:00|6778.3|6768.3|6776.8|6766.8|6778.5|6768.5|6776.3|6766.3|16
1599540600000|2020-09-08 04:50:00|6776.5|6766.5|6775.3|6765.3|6777.8|6767.8|6775.3|6765.3|23
1599540900000|2020-09-08 04:55:00|6775|6765|6775.8|6765.8|6775.8|6765.8|6774.8|6764.8|12
1599541200000|2020-09-08 05:00:00|6776|6766|6778.5|6768.5|6780.8|6770.8|6776|6766|59
1599541500000|2020-09-08 05:05:00|6778.3|6768.3|6775.4|6765.4|6778.3|6768.3|6775.4|6765.4|32
1599541800000|2020-09-08 05:10:00|6775.5|6765.5|6781.3|6771.3|6781.3|6771.3|6775.4|6765.4|37
1599542100000|2020-09-08 05:15:00|6781|6771|6781.5|6771.5|6784.8|6774.8|6780.8|6770.8|51
1599542400000|2020-09-08 05:20:00|6781.4|6771.4|6784.8|6774.8|6785.8|6775.8|6781.1|6771.1|20
1599542700000|2020-09-08 05:25:00|6784.5|6774.5|6784.3|6774.3|6786.5|6776.5|6784|6774|62
1599543000000|2020-09-08 05:30:00|6785|6775|6783.4|6773.4|6786.4|6776.4|6780.1|6770.1|81
1599543300000|2020-09-08 05:35:00|6783.5|6773.5|6794.3|6784.3|6797.3|6787.3|6783.5|6773.5|112
1599543600000|2020-09-08 05:40:00|6794.8|6784.8|6797.5|6787.5|6801.5|6791.5|6794.5|6784.5|119
1599543900000|2020-09-08 05:45:00|6797.3|6787.3|6799.6|6789.6|6801.3|6791.3|6797.3|6787.3|94
1599544200000|2020-09-08 05:50:00|6799.3|6789.3|6803|6793|6804|6794|6799.3|6789.3|78
1599544500000|2020-09-08 05:55:00|6803.8|6793.8|6808.8|6798.8|6808.8|6798.8|6800.8|6790.8|106
1599544800000|2020-09-08 06:00:00|6809|6799|6815|6805|6815|6805|6805.9|6795.9|149
1599545100000|2020-09-08 06:05:00|6815.1|6805.1|6809.8|6799.8|6816|6806|6809.8|6799.8|100
1599545400000|2020-09-08 06:10:00|6809.5|6799.5|6806.9|6796.9|6813.4|6803.4|6806.8|6796.8|116
1599545700000|2020-09-08 06:15:00|6806.8|6796.8|6802.8|6792.8|6809.1|6799.1|6802.8|6792.8|97
1599546000000|2020-09-08 06:20:00|6802.6|6792.6|6798.5|6788.5|6805.8|6795.8|6798.5|6788.5|129
1599546300000|2020-09-08 06:25:00|6798.8|6788.8|6799.8|6789.8|6800.8|6790.8|6795.8|6785.8|132
1599546600000|2020-09-08 06:30:00|6799.1|6789.1|6793.5|6783.5|6799.1|6789.1|6789.8|6779.8|121
1599546900000|2020-09-08 06:35:00|6793.6|6783.6|6798.1|6788.1|6798.6|6788.6|6793.3|6783.3|88
1599547200000|2020-09-08 06:40:00|6798.9|6788.9|6793.9|6783.9|6798.9|6788.9|6789.7|6779.7|86
1599547500000|2020-09-08 06:45:00|6793.3|6783.3|6794.3|6784.3|6799.5|6789.5|6792.7|6782.7|139
1599547800000|2020-09-08 06:50:00|6794|6784|6793|6783|6794.7|6784.7|6790.3|6780.3|161
1599548100000|2020-09-08 06:55:00|6792.4|6782.4|6798.3|6788.3|6799.4|6789.4|6789.2|6779.2|104
1599548400000|2020-09-08 07:00:00|6798.1|6788.1|6784.3|6774.3|6798.1|6788.1|6783.8|6773.8|230
1599548700000|2020-09-08 07:05:00|6784|6774|6781.4|6771.4|6790.8|6780.8|6781|6771|186
1599549000000|2020-09-08 07:10:00|6781.6|6771.6|6783.6|6773.6|6784.5|6774.5|6771.8|6761.8|241
1599549300000|2020-09-08 07:15:00|6784|6774|6774.1|6764.1|6784.6|6774.6|6774.1|6764.1|127
1599549600000|2020-09-08 07:20:00|6774.3|6764.3|6765.1|6755.1|6774.6|6764.6|6762|6752|166
1599549900000|2020-09-08 07:25:00|6764.9|6754.9|6766.5|6756.5|6768|6758|6760.9|6750.9|150
1599550200000|2020-09-08 07:30:00|6766.3|6756.3|6771.1|6761.1|6771.4|6761.4|6762.5|6752.5|164
1599550500000|2020-09-08 07:35:00|6770.9|6760.9|6768.8|6758.8|6772.3|6762.3|6765.3|6755.3|138
1599550800000|2020-09-08 07:40:00|6768.9|6758.9|6773.9|6763.9|6774.4|6764.4|6768.8|6758.8|128
1599551100000|2020-09-08 07:45:00|6774.1|6764.1|6773.8|6763.8|6777.4|6767.4|6772.8|6762.8|98
1599551400000|2020-09-08 07:50:00|6773.1|6763.1|6780|6770|6780.3|6770.3|6768.8|6758.8|131
1599551700000|2020-09-08 07:55:00|6780.3|6770.3|6779.8|6769.8|6781.8|6771.8|6775.5|6765.5|130
1599552000000|2020-09-08 08:00:00|6779.6|6769.6|6773.8|6763.8|6783.1|6773.1|6771.3|6761.3|196
1599552300000|2020-09-08 08:05:00|6773.9|6763.9|6775|6765|6775.6|6765.6|6770.5|6760.5|135
1599552600000|2020-09-08 08:10:00|6774.3|6764.3|6767.6|6757.6|6774.8|6764.8|6765.5|6755.5|155
1599552900000|2020-09-08 08:15:00|6767.4|6757.4|6761.8|6751.8|6768.6|6758.6|6761.8|6751.8|169
1599553200000|2020-09-08 08:20:00|6761.4|6751.4|6756.6|6746.6|6761.6|6751.6|6755.3|6745.3|170
1599553500000|2020-09-08 08:25:00|6756.4|6746.4|6757|6747|6759.6|6749.6|6752.8|6742.8|183
1599553800000|2020-09-08 08:30:00|6757.6|6747.6|6758.5|6748.5|6761.5|6751.5|6756.3|6746.3|130
1599554100000|2020-09-08 08:35:00|6757.8|6747.8|6761.3|6751.3|6761.3|6751.3|6755.5|6745.5|162
1599554400000|2020-09-08 08:40:00|6761.6|6751.6|6756.6|6746.6|6761.9|6751.9|6755.8|6745.8|168
1599554700000|2020-09-08 08:45:00|6756.4|6746.4|6757.3|6747.3|6757.5|6747.5|6749.8|6739.8|197
1599555000000|2020-09-08 08:50:00|6756.6|6746.6|6755.5|6745.5|6758.5|6748.5|6754.4|6744.4|200
1599555300000|2020-09-08 08:55:00|6755.8|6745.8|6757.8|6747.8|6760|6750|6755.8|6745.8|102
1599555600000|2020-09-08 09:00:00|6757.9|6747.9|6762.3|6752.3|6762.3|6752.3|6754.8|6744.8|122
1599555900000|2020-09-08 09:05:00|6762|6752|6761.3|6751.3|6763.8|6753.8|6759|6749|139
1599556200000|2020-09-08 09:10:00|6761.6|6751.6|6760.3|6750.3|6763.3|6753.3|6758|6748|107
1599556500000|2020-09-08 09:15:00|6760|6750|6756.8|6746.8|6762.5|6752.5|6755.6|6745.6|170
1599556800000|2020-09-08 09:20:00|6756.9|6746.9|6755.8|6745.8|6757.6|6747.6|6755.3|6745.3|111
1599557100000|2020-09-08 09:25:00|6755.6|6745.6|6759.5|6749.5|6760.8|6750.8|6753.3|6743.3|173
1599557400000|2020-09-08 09:30:00|6759.8|6749.8|6749.3|6739.3|6760.5|6750.5|6749.3|6739.3|175
1599557700000|2020-09-08 09:35:00|6749.4|6739.4|6753.3|6743.3|6753.8|6743.8|6748.4|6738.4|107
1599558000000|2020-09-08 09:40:00|6753.1|6743.1|6743.5|6733.5|6753.1|6743.1|6743.5|6733.5|185
1599558300000|2020-09-08 09:45:00|6743.6|6733.6|6737.3|6727.3|6748|6738|6734.3|6724.3|252
1599558600000|2020-09-08 09:50:00|6737|6727|6734.8|6724.8|6743.8|6733.8|6734.8|6724.8|229
1599558900000|2020-09-08 09:55:00|6734.9|6724.9|6734.5|6724.5|6738.3|6728.3|6733.3|6723.3|222
1599559200000|2020-09-08 10:00:00|6734|6724|6736|6726|6736.3|6726.3|6729.5|6719.5|218
1599559500000|2020-09-08 10:05:00|6735.5|6725.5|6738.3|6728.3|6739.3|6729.3|6735|6725|189
1599559800000|2020-09-08 10:10:00|6738.5|6728.5|6732|6722|6739.3|6729.3|6731|6721|176
1599560100000|2020-09-08 10:15:00|6731.8|6721.8|6729.5|6719.5|6731.8|6721.8|6727.5|6717.5|168
1599560400000|2020-09-08 10:20:00|6729.3|6719.3|6731.1|6721.1|6735|6725|6729.3|6719.3|122
1599560700000|2020-09-08 10:25:00|6731.3|6721.3|6727.3|6717.3|6731.5|6721.5|6726.3|6716.3|206
1599561000000|2020-09-08 10:30:00|6727.5|6717.5|6724.6|6714.6|6731|6721|6723.9|6713.9|167
1599561300000|2020-09-08 10:35:00|6724.4|6714.4|6724.3|6714.3|6727.8|6717.8|6721.3|6711.3|171
1599561600000|2020-09-08 10:40:00|6724.5|6714.5|6733.9|6723.9|6734.5|6724.5|6724.3|6714.3|125
1599561900000|2020-09-08 10:45:00|6734.9|6724.9|6735|6725|6735|6725|6728.3|6718.3|140
1599562200000|2020-09-08 10:50:00|6734.9|6724.9|6731|6721|6738.3|6728.3|6731|6721|142
1599562500000|2020-09-08 10:55:00|6731.5|6721.5|6734.1|6724.1|6734.8|6724.8|6731.5|6721.5|133
1599562800000|2020-09-08 11:00:00|6734.4|6724.4|6746.5|6736.5|6746.8|6736.8|6733.5|6723.5|128
1599563100000|2020-09-08 11:05:00|6745.8|6735.8|6742.3|6732.3|6748.6|6738.6|6740.8|6730.8|121
1599563400000|2020-09-08 11:10:00|6742.8|6732.8|6746|6736|6751.4|6741.4|6742.5|6732.5|112
1599563700000|2020-09-08 11:15:00|6746.8|6736.8|6741.8|6731.8|6748|6738|6739.4|6729.4|156
1599564000000|2020-09-08 11:20:00|6742.1|6732.1|6743.3|6733.3|6743.3|6733.3|6737.8|6727.8|197
1599564300000|2020-09-08 11:25:00|6742.8|6732.8|6751.3|6741.3|6751.3|6741.3|6740.5|6730.5|149
1599564600000|2020-09-08 11:30:00|6751.5|6741.5|6735.8|6725.8|6751.5|6741.5|6734.8|6724.8|360
1599564900000|2020-09-08 11:35:00|6736.3|6726.3|6734|6724|6740|6730|6733.4|6723.4|190
1599565200000|2020-09-08 11:40:00|6734.1|6724.1|6730.4|6720.4|6736.8|6726.8|6728.4|6718.4|216
1599565500000|2020-09-08 11:45:00|6730.6|6720.6|6721.3|6711.3|6731.8|6721.8|6720.8|6710.8|321
1599565800000|2020-09-08 11:50:00|6721.1|6711.1|6726.3|6716.3|6727|6717|6718|6708|154
1599566100000|2020-09-08 11:55:00|6726.5|6716.5|6732.3|6722.3|6734|6724|6725.5|6715.5|205
1599566400000|2020-09-08 12:00:00|6733|6723|6727.4|6717.4|6736.5|6726.5|6726.8|6716.8|216
1599566700000|2020-09-08 12:05:00|6727.6|6717.6|6719.8|6709.8|6732.8|6722.8|6719.8|6709.8|267
1599567000000|2020-09-08 12:10:00|6720.8|6710.8|6719.9|6709.9|6730.5|6720.5|6716.5|6706.5|352
1599567300000|2020-09-08 12:15:00|6720.1|6710.1|6716.3|6706.3|6720.3|6710.3|6712.4|6702.4|328
1599567600000|2020-09-08 12:20:00|6716.4|6706.4|6722.4|6712.4|6724.1|6714.1|6715.3|6705.3|292
1599567900000|2020-09-08 12:25:00|6722.5|6712.5|6721.4|6711.4|6726.4|6716.4|6717.3|6707.3|306
1599568200000|2020-09-08 12:30:00|6721.3|6711.3|6724.1|6714.1|6728|6718|6720.8|6710.8|249
1599568500000|2020-09-08 12:35:00|6724.3|6714.3|6716.3|6706.3|6724.4|6714.4|6712.8|6702.8|296
1599568800000|2020-09-08 12:40:00|6716.1|6706.1|6717.8|6707.8|6729.5|6719.5|6713.8|6703.8|254
1599569100000|2020-09-08 12:45:00|6718.3|6708.3|6722|6712|6729.6|6719.6|6718.3|6708.3|200
1599569400000|2020-09-08 12:50:00|6722.3|6712.3|6713.9|6703.9|6724.6|6714.6|6710.3|6700.3|295
1599569700000|2020-09-08 12:55:00|6713.8|6703.8|6718.3|6708.3|6724|6714|6711.5|6701.5|326
1599570000000|2020-09-08 13:00:00|6717.6|6707.6|6707.1|6697.1|6717.6|6707.6|6696|6686|465
1599570300000|2020-09-08 13:05:00|6707.6|6697.6|6689|6679|6707.6|6697.6|6689|6679|427
1599570600000|2020-09-08 13:10:00|6688.8|6678.8|6679.8|6669.8|6691.8|6681.8|6677.9|6667.9|370
1599570900000|2020-09-08 13:15:00|6679.5|6669.5|6690.8|6680.8|6691.9|6681.9|6676.3|6666.3|308
1599571200000|2020-09-08 13:20:00|6690.6|6680.6|6679.8|6669.8|6704.1|6694.1|6678.8|6668.8|432
1599571500000|2020-09-08 13:25:00|6679.6|6669.6|6674.9|6664.9|6684.1|6674.1|6672.8|6662.8|365
1599571800000|2020-09-08 13:30:00|6674.6|6664.6|6689.1|6679.1|6691.3|6681.3|6670.5|6660.5|592
1599572100000|2020-09-08 13:35:00|6689.4|6679.4|6682.9|6672.9|6697|6687|6678.9|6668.9|564
1599572400000|2020-09-08 13:40:00|6682.8|6672.8|6658|6648|6682.8|6672.8|6655.3|6645.3|500
1599572700000|2020-09-08 13:45:00|6657.4|6647.4|6651.5|6641.5|6668.1|6658.1|6646.6|6636.6|561
1599573000000|2020-09-08 13:50:00|6651.3|6641.3|6662.6|6652.6|6662.6|6652.6|6646.1|6636.1|510
1599573300000|2020-09-08 13:55:00|6662.9|6652.9|6674.9|6664.9|6687.5|6677.5|6660.8|6650.8|438
1599573600000|2020-09-08 14:00:00|6674.4|6664.4|6668|6658|6677.4|6667.4|6666.1|6656.1|530
1599573900000|2020-09-08 14:05:00|6668.3|6658.3|6678.4|6668.4|6680.9|6670.9|6666.3|6656.3|472
1599574200000|2020-09-08 14:10:00|6677.9|6667.9|6692.9|6682.9|6694|6684|6677.9|6667.9|336
1599574500000|2020-09-08 14:15:00|6692.8|6682.8|6681.3|6671.3|6692.8|6682.8|6679.5|6669.5|258
1599574800000|2020-09-08 14:20:00|6681|6671|6682.5|6672.5|6686.3|6676.3|6679.4|6669.4|233
1599575100000|2020-09-08 14:25:00|6682.8|6672.8|6690|6680|6690|6680|6679.6|6669.6|310
1599575400000|2020-09-08 14:30:00|6689.9|6679.9|6689.1|6679.1|6698.9|6688.9|6683.8|6673.8|386
1599575700000|2020-09-08 14:35:00|6689.4|6679.4|6699.1|6689.1|6699.3|6689.3|6686.3|6676.3|325
1599576000000|2020-09-08 14:40:00|6699.3|6689.3|6686.8|6676.8|6700.7|6690.7|6681.3|6671.3|412
1599576300000|2020-09-08 14:45:00|6686.6|6676.6|6671.9|6661.9|6686.6|6676.6|6671.3|6661.3|426
1599576600000|2020-09-08 14:50:00|6672|6662|6671.8|6661.8|6677.3|6667.3|6670.1|6660.1|405
1599576900000|2020-09-08 14:55:00|6672.4|6662.4|6664.4|6654.4|6674.6|6664.6|6663.6|6653.6|395
1599577200000|2020-09-08 15:00:00|6664.6|6654.6|6674.1|6664.1|6676.8|6666.8|6659.3|6649.3|348
1599577500000|2020-09-08 15:05:00|6674.3|6664.3|6687.6|6677.6|6687.9|6677.9|6673.8|6663.8|366
1599577800000|2020-09-08 15:10:00|6687.8|6677.8|6683.1|6673.1|6689.1|6679.1|6681.1|6671.1|357
1599578100000|2020-09-08 15:15:00|6682.6|6672.6|6679.8|6669.8|6684.9|6674.9|6676|6666|265
1599578400000|2020-09-08 15:20:00|6679.9|6669.9|6675.8|6665.8|6681.1|6671.1|6674.9|6664.9|199
1599578700000|2020-09-08 15:25:00|6676.1|6666.1|6681.6|6671.6|6681.6|6671.6|6674|6664|248
1599579000000|2020-09-08 15:30:00|6681.4|6671.4|6676.3|6666.3|6683.6|6673.6|6672.8|6662.8|257
1599579300000|2020-09-08 15:35:00|6676.5|6666.5|6672.8|6662.8|6678.9|6668.9|6672.5|6662.5|216
1599579600000|2020-09-08 15:40:00|6672.3|6662.3|6674.9|6664.9|6674.9|6664.9|6667.1|6657.1|231
1599579900000|2020-09-08 15:45:00|6674.6|6664.6|6672.1|6662.1|6676.8|6666.8|6668.8|6658.8|277
1599580200000|2020-09-08 15:50:00|6672.4|6662.4|6665.3|6655.3|6672.5|6662.5|6664.5|6654.5|234
1599580500000|2020-09-08 15:55:00|6664.5|6654.5|6674.4|6664.4|6674.9|6664.9|6663.5|6653.5|202
1599580800000|2020-09-08 16:00:00|6674.6|6664.6|6680.3|6670.3|6684.1|6674.1|6674.4|6664.4|194
1599581100000|2020-09-08 16:05:00|6680|6670|6682.1|6672.1|6685.6|6675.6|6679.4|6669.4|230
1599581400000|2020-09-08 16:10:00|6682.3|6672.3|6687.4|6677.4|6692.1|6682.1|6682.1|6672.1|215
1599581700000|2020-09-08 16:15:00|6687.3|6677.3|6697.3|6687.3|6697.9|6687.9|6687.3|6677.3|205
1599582000000|2020-09-08 16:20:00|6697.4|6687.4|6700.3|6690.3|6704.5|6694.5|6697.4|6687.4|169
1599582300000|2020-09-08 16:25:00|6700.4|6690.4|6694|6684|6701.8|6691.8|6692.5|6682.5|137
1599582600000|2020-09-08 16:30:00|6694.8|6684.8|6699.1|6689.1|6700|6690|6692.9|6682.9|123
1599582900000|2020-09-08 16:35:00|6698.9|6688.9|6698.6|6688.6|6701.8|6691.8|6698.4|6688.4|121
1599583200000|2020-09-08 16:40:00|6698.9|6688.9|6694.6|6684.6|6699.8|6689.8|6694.4|6684.4|131
1599583500000|2020-09-08 16:45:00|6694.4|6684.4|6695.1|6685.1|6697.1|6687.1|6692.3|6682.3|104
1599583800000|2020-09-08 16:50:00|6694.9|6684.9|6696.6|6686.6|6697.9|6687.9|6693.4|6683.4|62
1599584100000|2020-09-08 16:55:00|6696.9|6686.9|6701.8|6691.8|6701.8|6691.8|6696.5|6686.5|130
1599609600000|2020-09-09 00:00:00|6686.1|6676.1|6689.9|6679.9|6691.8|6681.8|6685.6|6675.6|39
1599609900000|2020-09-09 00:05:00|6689.4|6679.4|6686.5|6676.5|6689.8|6679.8|6686.4|6676.4|71
1599610200000|2020-09-09 00:10:00|6686.4|6676.4|6689.6|6679.6|6690.8|6680.8|6684.9|6674.9|52
1599610500000|2020-09-09 00:15:00|6689.5|6679.5|6693.4|6683.4|6693.6|6683.6|6689.3|6679.3|61
1599610800000|2020-09-09 00:20:00|6693.3|6683.3|6696.3|6686.3|6696.6|6686.6|6692.8|6682.8|71
1599611100000|2020-09-09 00:25:00|6696.1|6686.1|6693.1|6683.1|6696.1|6686.1|6692.9|6682.9|49
1599611400000|2020-09-09 00:30:00|6692.9|6682.9|6697.1|6687.1|6697.1|6687.1|6692.9|6682.9|39
1599611700000|2020-09-09 00:35:00|6697|6687|6702.3|6692.3|6702.4|6692.4|6697|6687|36
1599612000000|2020-09-09 00:40:00|6702.1|6692.1|6701.9|6691.9|6703.4|6693.4|6700|6690|28
1599612300000|2020-09-09 00:45:00|6701.6|6691.6|6705|6695|6707.1|6697.1|6701.4|6691.4|85
1599612600000|2020-09-09 00:50:00|6705.1|6695.1|6703|6693|6706.4|6696.4|6702|6692|58
1599612900000|2020-09-09 00:55:00|6703.3|6693.3|6704|6694|6705|6695|6701.5|6691.5|78
1599613200000|2020-09-09 01:00:00|6704.5|6694.5|6689.1|6679.1|6704.5|6694.5|6687.4|6677.4|243
1599613500000|2020-09-09 01:05:00|6689.4|6679.4|6678.3|6668.3|6691.4|6681.4|6678|6668|137
1599613800000|2020-09-09 01:10:00|6678.6|6668.6|6678.3|6668.3|6680|6670|6674.5|6664.5|215
1599614100000|2020-09-09 01:15:00|6678.5|6668.5|6681.4|6671.4|6684|6674|6676.4|6666.4|189
1599614400000|2020-09-09 01:20:00|6681.1|6671.1|6682.8|6672.8|6685.1|6675.1|6678.9|6668.9|181
1599614700000|2020-09-09 01:25:00|6682.5|6672.5|6682.3|6672.3|6686.1|6676.1|6682|6672|124
1599615000000|2020-09-09 01:30:00|6682.4|6672.4|6688.6|6678.6|6688.9|6678.9|6676.3|6666.3|224
1599615300000|2020-09-09 01:35:00|6688.9|6678.9|6692.9|6682.9|6694|6684|6688.8|6678.8|146
1599615600000|2020-09-09 01:40:00|6692.8|6682.8|6692.8|6682.8|6695|6685|6690.5|6680.5|127
1599615900000|2020-09-09 01:45:00|6692.5|6682.5|6694|6684|6694.8|6684.8|6688.8|6678.8|163
1599616200000|2020-09-09 01:50:00|6694.6|6684.6|6697|6687|6697.6|6687.6|6692.5|6682.5|102
1599616500000|2020-09-09 01:55:00|6696.8|6686.8|6699.4|6689.4|6702|6692|6696|6686|147
1599616800000|2020-09-09 02:00:00|6699|6689|6695.8|6685.8|6699|6689|6694|6684|119
1599617100000|2020-09-09 02:05:00|6695.5|6685.5|6697.8|6687.8|6701.1|6691.1|6694.6|6684.6|127
1599617400000|2020-09-09 02:10:00|6697.6|6687.6|6705.8|6695.8|6706.5|6696.5|6697.5|6687.5|77
1599617700000|2020-09-09 02:15:00|6705.5|6695.5|6701.8|6691.8|6705.8|6695.8|6699.8|6689.8|68
1599618000000|2020-09-09 02:20:00|6701.5|6691.5|6698.5|6688.5|6701.5|6691.5|6696.8|6686.8|85
1599618300000|2020-09-09 02:25:00|6698.4|6688.4|6701.5|6691.5|6702.5|6692.5|6697.8|6687.8|74
1599618600000|2020-09-09 02:30:00|6701.3|6691.3|6689.5|6679.5|6701.3|6691.3|6689|6679|172
1599618900000|2020-09-09 02:35:00|6689.4|6679.4|6696.8|6686.8|6697.9|6687.9|6687.3|6677.3|155
1599619200000|2020-09-09 02:40:00|6697|6687|6697.3|6687.3|6698.5|6688.5|6693.1|6683.1|138
1599619500000|2020-09-09 02:45:00|6697.4|6687.4|6701.8|6691.8|6703.3|6693.3|6696.4|6686.4|122
1599619800000|2020-09-09 02:50:00|6701.5|6691.5|6697.5|6687.5|6703|6693|6697.5|6687.5|104
1599620100000|2020-09-09 02:55:00|6697.8|6687.8|6701.3|6691.3|6702.5|6692.5|6697.8|6687.8|116
1599620400000|2020-09-09 03:00:00|6701.5|6691.5|6698.5|6688.5|6702.3|6692.3|6696.4|6686.4|97
1599620700000|2020-09-09 03:05:00|6698.4|6688.4|6705.6|6695.6|6706.5|6696.5|6697.8|6687.8|87
1599621000000|2020-09-09 03:10:00|6705.9|6695.9|6706.3|6696.3|6706.3|6696.3|6703.3|6693.3|87
1599621300000|2020-09-09 03:15:00|6706.5|6696.5|6711|6701|6711.3|6701.3|6705.6|6695.6|90
1599621600000|2020-09-09 03:20:00|6711.1|6701.1|6712.3|6702.3|6712.4|6702.4|6707|6697|95
1599621900000|2020-09-09 03:25:00|6712.1|6702.1|6719.6|6709.6|6720.3|6710.3|6710.3|6700.3|168
1599622200000|2020-09-09 03:30:00|6719.4|6709.4|6716.9|6706.9|6719.4|6709.4|6714.5|6704.5|78
1599622500000|2020-09-09 03:35:00|6716.6|6706.6|6714.5|6704.5|6716.9|6706.9|6713.5|6703.5|43
1599622800000|2020-09-09 03:40:00|6714.3|6704.3|6713.5|6703.5|6714.5|6704.5|6712|6702|30
1599623100000|2020-09-09 03:45:00|6713|6703|6714.3|6704.3|6715.5|6705.5|6712.8|6702.8|49
1599623400000|2020-09-09 03:50:00|6714.5|6704.5|6714.3|6704.3|6715|6705|6713|6703|32
1599623700000|2020-09-09 03:55:00|6713.8|6703.8|6714.8|6704.8|6715|6705|6713.3|6703.3|41
1599624000000|2020-09-09 04:00:00|6714.3|6704.3|6712.3|6702.3|6714.3|6704.3|6710.3|6700.3|41
1599624300000|2020-09-09 04:05:00|6712|6702|6710.8|6700.8|6712.3|6702.3|6710.5|6700.5|14
1599624600000|2020-09-09 04:10:00|6711|6701|6713.9|6703.9|6715|6705|6710.8|6700.8|34
1599624900000|2020-09-09 04:15:00|6713.6|6703.6|6719|6709|6719.5|6709.5|6713.3|6703.3|35
1599625200000|2020-09-09 04:20:00|6719.5|6709.5|6724.3|6714.3|6724.3|6714.3|6718.3|6708.3|50
1599625500000|2020-09-09 04:25:00|6723.5|6713.5|6723.8|6713.8|6724.8|6714.8|6723.3|6713.3|25
1599625800000|2020-09-09 04:30:00|6723.5|6713.5|6721.8|6711.8|6724.5|6714.5|6721.5|6711.5|60
1599626100000|2020-09-09 04:35:00|6721.5|6711.5|6720.5|6710.5|6721.5|6711.5|6718.5|6708.5|28
1599626400000|2020-09-09 04:40:00|6719.8|6709.8|6718.8|6708.8|6720.5|6710.5|6715.3|6705.3|28
1599626700000|2020-09-09 04:45:00|6718.6|6708.6|6717.3|6707.3|6718.8|6708.8|6716.8|6706.8|23
1599627000000|2020-09-09 04:50:00|6717|6707|6714.6|6704.6|6718.5|6708.5|6714.6|6704.6|16
1599627300000|2020-09-09 04:55:00|6714.4|6704.4|6716.9|6706.9|6717.3|6707.3|6714.4|6704.4|17
1599627600000|2020-09-09 05:00:00|6716.8|6706.8|6716.4|6706.4|6717.3|6707.3|6714.5|6704.5|53
1599627900000|2020-09-09 05:05:00|6716.6|6706.6|6722.3|6712.3|6722.5|6712.5|6716.6|6706.6|61
1599628200000|2020-09-09 05:10:00|6722.4|6712.4|6725.4|6715.4|6727|6717|6722.4|6712.4|79
1599628500000|2020-09-09 05:15:00|6725.6|6715.6|6722.3|6712.3|6729|6719|6721.5|6711.5|80
1599628800000|2020-09-09 05:20:00|6722.4|6712.4|6720.8|6710.8|6723.3|6713.3|6719.5|6709.5|57
1599629100000|2020-09-09 05:25:00|6720.5|6710.5|6720.8|6710.8|6721.5|6711.5|6720.4|6710.4|26
1599629400000|2020-09-09 05:30:00|6720.3|6710.3|6724.1|6714.1|6730.5|6720.5|6720.3|6710.3|184
1599629700000|2020-09-09 05:35:00|6724|6714|6717.3|6707.3|6724.1|6714.1|6717.3|6707.3|61
1599630000000|2020-09-09 05:40:00|6717|6707|6708|6698|6717.3|6707.3|6707.3|6697.3|93
1599630300000|2020-09-09 05:45:00|6708.3|6698.3|6706|6696|6708.3|6698.3|6703.4|6693.4|100
1599630600000|2020-09-09 05:50:00|6706.1|6696.1|6703.5|6693.5|6708.3|6698.3|6700.1|6690.1|121
1599630900000|2020-09-09 05:55:00|6703.8|6693.8|6699.3|6689.3|6704.4|6694.4|6698.5|6688.5|80
1599631200000|2020-09-09 06:00:00|6699|6689|6710.5|6700.5|6711.7|6701.7|6697.3|6687.3|115
1599631500000|2020-09-09 06:05:00|6710.3|6700.3|6706.8|6696.8|6713.8|6703.8|6706.3|6696.3|131
1599631800000|2020-09-09 06:10:00|6706.3|6696.3|6701.5|6691.5|6706.3|6696.3|6698.4|6688.4|134
1599632100000|2020-09-09 06:15:00|6701.8|6691.8|6692.5|6682.5|6703|6693|6692.1|6682.1|170
1599632400000|2020-09-09 06:20:00|6692.4|6682.4|6684.9|6674.9|6697|6687|6683.5|6673.5|188
1599632700000|2020-09-09 06:25:00|6684.8|6674.8|6684.8|6674.8|6688.5|6678.5|6683|6673|144
1599633000000|2020-09-09 06:30:00|6684.4|6674.4|6681.8|6671.8|6686.6|6676.6|6678.4|6668.4|114
1599633300000|2020-09-09 06:35:00|6681|6671|6675.5|6665.5|6681.3|6671.3|6674|6664|126
1599633600000|2020-09-09 06:40:00|6676|6666|6675|6665|6682.4|6672.4|6673.5|6663.5|161
1599633900000|2020-09-09 06:45:00|6674.8|6664.8|6671.9|6661.9|6681.3|6671.3|6671.2|6661.2|191
1599634200000|2020-09-09 06:50:00|6672|6662|6666.3|6656.3|6674.8|6664.8|6662.9|6652.9|166
1599634500000|2020-09-09 06:55:00|6666|6656|6675.3|6665.3|6679.8|6669.8|6666|6656|206
1599634800000|2020-09-09 07:00:00|6674.1|6664.1|6683|6673|6685.8|6675.8|6671.4|6661.4|278
1599635100000|2020-09-09 07:05:00|6682.5|6672.5|6691|6681|6691.3|6681.3|6681.8|6671.8|167
1599635400000|2020-09-09 07:10:00|6691.1|6681.1|6701.8|6691.8|6704.8|6694.8|6690.5|6680.5|156
1599635700000|2020-09-09 07:15:00|6702.4|6692.4|6698.9|6688.9|6704|6694|6693.6|6683.6|212
1599636000000|2020-09-09 07:20:00|6699.1|6689.1|6701.8|6691.8|6708.1|6698.1|6699.1|6689.1|173
1599636300000|2020-09-09 07:25:00|6701.5|6691.5|6706.1|6696.1|6706.8|6696.8|6697.8|6687.8|204
1599636600000|2020-09-09 07:30:00|6706.4|6696.4|6714.8|6704.8|6715.5|6705.5|6702.3|6692.3|200
1599636900000|2020-09-09 07:35:00|6714.3|6704.3|6715.8|6705.8|6721.6|6711.6|6712.5|6702.5|166
1599637200000|2020-09-09 07:40:00|6715.5|6705.5|6722.8|6712.8|6724.1|6714.1|6715.3|6705.3|185
1599637500000|2020-09-09 07:45:00|6723|6713|6724.8|6714.8|6729.5|6719.5|6721.4|6711.4|157
1599637800000|2020-09-09 07:50:00|6725|6715|6714.1|6704.1|6725|6715|6711.9|6701.9|136
1599638100000|2020-09-09 07:55:00|6713.9|6703.9|6712.9|6702.9|6718.2|6708.2|6709.8|6699.8|138
1599638400000|2020-09-09 08:00:00|6712.6|6702.6|6723|6713|6726.1|6716.1|6710.3|6700.3|222
1599638700000|2020-09-09 08:05:00|6722.4|6712.4|6718.4|6708.4|6725.3|6715.3|6713.9|6703.9|171
1599639000000|2020-09-09 08:10:00|6718.3|6708.3|6708.8|6698.8|6718.9|6708.9|6707.8|6697.8|149
1599639300000|2020-09-09 08:15:00|6709.8|6699.8|6713.5|6703.5|6714.6|6704.6|6709.3|6699.3|164
1599639600000|2020-09-09 08:20:00|6713.6|6703.6|6711.8|6701.8|6718.4|6708.4|6710.8|6700.8|181
1599639900000|2020-09-09 08:25:00|6712.3|6702.3|6708.8|6698.8|6714.3|6704.3|6707.6|6697.6|184
1599640200000|2020-09-09 08:30:00|6708.9|6698.9|6706.4|6696.4|6710.9|6700.9|6705.5|6695.5|125
1599640500000|2020-09-09 08:35:00|6706.3|6696.3|6700.3|6690.3|6709.5|6699.5|6699.9|6689.9|118
1599640800000|2020-09-09 08:40:00|6699.9|6689.9|6696|6686|6703.4|6693.4|6695.3|6685.3|148
1599641100000|2020-09-09 08:45:00|6695.9|6685.9|6703|6693|6703|6693|6695.3|6685.3|118
1599641400000|2020-09-09 08:50:00|6702.6|6692.6|6701.6|6691.6|6706.3|6696.3|6701.3|6691.3|86
1599641700000|2020-09-09 08:55:00|6701.4|6691.4|6699.3|6689.3|6701.5|6691.5|6696.9|6686.9|78
1599642000000|2020-09-09 09:00:00|6699|6689|6693.5|6683.5|6699.5|6689.5|6690.8|6680.8|170
1599642300000|2020-09-09 09:05:00|6693.3|6683.3|6688|6678|6695.1|6685.1|6686.3|6676.3|138
1599642600000|2020-09-09 09:10:00|6688.3|6678.3|6690.3|6680.3|6692|6682|6683.5|6673.5|115
1599642900000|2020-09-09 09:15:00|6691.4|6681.4|6689.9|6679.9|6691.6|6681.6|6687.5|6677.5|123
1599643200000|2020-09-09 09:20:00|6690.1|6680.1|6692.4|6682.4|6692.8|6682.8|6689.1|6679.1|88
1599643500000|2020-09-09 09:25:00|6692.3|6682.3|6695.4|6685.4|6696.8|6686.8|6692|6682|66
1599643800000|2020-09-09 09:30:00|6695.3|6685.3|6694.6|6684.6|6696.8|6686.8|6691.8|6681.8|105
1599644100000|2020-09-09 09:35:00|6694.4|6684.4|6699.8|6689.8|6701.9|6691.9|6694.4|6684.4|92
1599644400000|2020-09-09 09:40:00|6699.9|6689.9|6699.4|6689.4|6700.4|6690.4|6696.8|6686.8|77
1599644700000|2020-09-09 09:45:00|6699.6|6689.6|6702.3|6692.3|6705|6695|6699.6|6689.6|140
1599645000000|2020-09-09 09:50:00|6702.8|6692.8|6697.8|6687.8|6703|6693|6697.8|6687.8|88
1599645300000|2020-09-09 09:55:00|6697.6|6687.6|6701.3|6691.3|6701.3|6691.3|6697.6|6687.6|78
1599645600000|2020-09-09 10:00:00|6700.8|6690.8|6702.1|6692.1|6706.7|6696.7|6698.9|6688.9|84
1599645900000|2020-09-09 10:05:00|6701.9|6691.9|6705.5|6695.5|6705.5|6695.5|6698.9|6688.9|108
1599646200000|2020-09-09 10:10:00|6705.3|6695.3|6700.5|6690.5|6707.8|6697.8|6700.5|6690.5|112
1599646500000|2020-09-09 10:15:00|6700.3|6690.3|6702.9|6692.9|6704|6694|6699.8|6689.8|111
1599646800000|2020-09-09 10:20:00|6702.8|6692.8|6703.3|6693.3|6706.9|6696.9|6702.5|6692.5|90
1599647100000|2020-09-09 10:25:00|6703.1|6693.1|6701.3|6691.3|6704.6|6694.6|6699.8|6689.8|84
1599647400000|2020-09-09 10:30:00|6701.1|6691.1|6698.1|6688.1|6701.1|6691.1|6695|6685|61
1599647700000|2020-09-09 10:35:00|6698.3|6688.3|6697.8|6687.8|6699.1|6689.1|6695.5|6685.5|129
1599648000000|2020-09-09 10:40:00|6697.6|6687.6|6695.6|6685.6|6697.6|6687.6|6695.3|6685.3|110
1599648300000|2020-09-09 10:45:00|6695.9|6685.9|6695.9|6685.9|6698.3|6688.3|6694.5|6684.5|136
1599648600000|2020-09-09 10:50:00|6695.6|6685.6|6694.6|6684.6|6696|6686|6690.1|6680.1|112
1599648900000|2020-09-09 10:55:00|6694.8|6684.8|6693.3|6683.3|6697.4|6687.4|6692.1|6682.1|80
1599649200000|2020-09-09 11:00:00|6693.1|6683.1|6694.8|6684.8|6695.5|6685.5|6691.8|6681.8|129
1599649500000|2020-09-09 11:05:00|6694.5|6684.5|6686|6676|6694.5|6684.5|6685.5|6675.5|119
1599649800000|2020-09-09 11:10:00|6685.3|6675.3|6681.3|6671.3|6688.7|6678.7|6680.9|6670.9|122
1599650100000|2020-09-09 11:15:00|6681.1|6671.1|6686.6|6676.6|6687|6677|6680.5|6670.5|120
1599650400000|2020-09-09 11:20:00|6686.4|6676.4|6687.1|6677.1|6687.8|6677.8|6683.3|6673.3|93
1599650700000|2020-09-09 11:25:00|6686.9|6676.9|6688.3|6678.3|6689|6679|6684.8|6674.8|65
1599651000000|2020-09-09 11:30:00|6688.4|6678.4|6687.8|6677.8|6688.8|6678.8|6677.1|6667.1|205
1599651300000|2020-09-09 11:35:00|6687.6|6677.6|6693.3|6683.3|6693.6|6683.6|6687.4|6677.4|126
1599651600000|2020-09-09 11:40:00|6693.1|6683.1|6695.8|6685.8|6697.1|6687.1|6689.3|6679.3|132
1599651900000|2020-09-09 11:45:00|6695.9|6685.9|6692.4|6682.4|6697.6|6687.6|6691.3|6681.3|101
1599652200000|2020-09-09 11:50:00|6692.6|6682.6|6697.5|6687.5|6697.8|6687.8|6692.6|6682.6|70
1599652500000|2020-09-09 11:55:00|6697.8|6687.8|6703.5|6693.5|6705.3|6695.3|6697.5|6687.5|89
1599652800000|2020-09-09 12:00:00|6703.8|6693.8|6705.1|6695.1|6708|6698|6701.8|6691.8|163
1599653100000|2020-09-09 12:05:00|6705.3|6695.3|6708|6698|6708.3|6698.3|6703.3|6693.3|132
1599653400000|2020-09-09 12:10:00|6708.5|6698.5|6705.6|6695.6|6708.5|6698.5|6701.8|6691.8|134
1599653700000|2020-09-09 12:15:00|6705.8|6695.8|6706.1|6696.1|6708|6698|6703.8|6693.8|122
1599654000000|2020-09-09 12:20:00|6705.8|6695.8|6705|6695|6713.8|6703.8|6704.9|6694.9|187
1599654300000|2020-09-09 12:25:00|6705.1|6695.1|6707.5|6697.5|6711.6|6701.6|6704.9|6694.9|176
1599654600000|2020-09-09 12:30:00|6706.6|6696.6|6705.5|6695.5|6707.3|6697.3|6702.1|6692.1|133
1599654900000|2020-09-09 12:35:00|6705.8|6695.8|6705.9|6695.9|6709.4|6699.4|6704.4|6694.4|126
1599655200000|2020-09-09 12:40:00|6705.5|6695.5|6703.3|6693.3|6707.8|6697.8|6698.5|6688.5|129
1599655500000|2020-09-09 12:45:00|6703.4|6693.4|6709.3|6699.3|6710.3|6700.3|6696.6|6686.6|144
1599655800000|2020-09-09 12:50:00|6709.6|6699.6|6713.8|6703.8|6718.1|6708.1|6707.8|6697.8|329
1599656100000|2020-09-09 12:55:00|6713.6|6703.6|6712.5|6702.5|6718|6708|6710.5|6700.5|173
1599656400000|2020-09-09 13:00:00|6711.8|6701.8|6724.5|6714.5|6730.3|6720.3|6711.4|6701.4|392
1599656700000|2020-09-09 13:05:00|6725.5|6715.5|6726.1|6716.1|6732.4|6722.4|6720.3|6710.3|274
1599657000000|2020-09-09 13:10:00|6726.4|6716.4|6730|6720|6733.3|6723.3|6726.4|6716.4|188
1599657300000|2020-09-09 13:15:00|6731.3|6721.3|6740.3|6730.3|6742.9|6732.9|6731.1|6721.1|344
1599657600000|2020-09-09 13:20:00|6740.1|6730.1|6740.3|6730.3|6746.3|6736.3|6735.8|6725.8|291
1599657900000|2020-09-09 13:25:00|6740|6730|6731.1|6721.1|6741.9|6731.9|6729.6|6719.6|273
1599658200000|2020-09-09 13:30:00|6730.9|6720.9|6734.1|6724.1|6734.9|6724.9|6725.4|6715.4|347
1599658500000|2020-09-09 13:35:00|6733.9|6723.9|6726.8|6716.8|6738.9|6728.9|6726|6716|279
1599658800000|2020-09-09 13:40:00|6726.6|6716.6|6736.3|6726.3|6739.3|6729.3|6726.3|6716.3|304
1599659100000|2020-09-09 13:45:00|6736.5|6726.5|6735.3|6725.3|6746.4|6736.4|6733.6|6723.6|377
1599659400000|2020-09-09 13:50:00|6735.5|6725.5|6745.6|6735.6|6749.5|6739.5|6734.6|6724.6|375
1599659700000|2020-09-09 13:55:00|6745.4|6735.4|6746.1|6736.1|6747.8|6737.8|6740.4|6730.4|251
1599660000000|2020-09-09 14:00:00|6746.3|6736.3|6744.3|6734.3|6751.3|6741.3|6743.3|6733.3|250
1599660300000|2020-09-09 14:05:00|6745.3|6735.3|6739|6729|6746.8|6736.8|6736.5|6726.5|229
1599660600000|2020-09-09 14:10:00|6739.3|6729.3|6742.4|6732.4|6745.8|6735.8|6738.8|6728.8|247
1599660900000|2020-09-09 14:15:00|6742.6|6732.6|6736.1|6726.1|6747|6737|6733.9|6723.9|330
1599661200000|2020-09-09 14:20:00|6736.3|6726.3|6733.6|6723.6|6737.8|6727.8|6730.1|6720.1|273
1599661500000|2020-09-09 14:25:00|6733.9|6723.9|6733.9|6723.9|6738.8|6728.8|6728.3|6718.3|252
1599661800000|2020-09-09 14:30:00|6733.6|6723.6|6735.9|6725.9|6737.8|6727.8|6730.4|6720.4|298
1599662100000|2020-09-09 14:35:00|6735.8|6725.8|6732.8|6722.8|6738.1|6728.1|6732.8|6722.8|207
1599662400000|2020-09-09 14:40:00|6733.1|6723.1|6738|6728|6740.3|6730.3|6732.5|6722.5|211
1599662700000|2020-09-09 14:45:00|6738.1|6728.1|6736.4|6726.4|6743.1|6733.1|6734.1|6724.1|207
1599663000000|2020-09-09 14:50:00|6736.5|6726.5|6731.8|6721.8|6739.3|6729.3|6730.8|6720.8|166
1599663300000|2020-09-09 14:55:00|6731.9|6721.9|6738.4|6728.4|6739.8|6729.8|6731.6|6721.6|194
1599663600000|2020-09-09 15:00:00|6738.6|6728.6|6745.9|6735.9|6751.6|6741.6|6738.6|6728.6|223
1599663900000|2020-09-09 15:05:00|6746.1|6736.1|6740.9|6730.9|6748.1|6738.1|6740.4|6730.4|148
1599664200000|2020-09-09 15:10:00|6742|6732|6750.8|6740.8|6751.3|6741.3|6740.1|6730.1|139
1599664500000|2020-09-09 15:15:00|6750.9|6740.9|6746.9|6736.9|6751.4|6741.4|6744.3|6734.3|145
1599664800000|2020-09-09 15:20:00|6747.1|6737.1|6751.8|6741.8|6752|6742|6746.4|6736.4|114
1599665100000|2020-09-09 15:25:00|6751.5|6741.5|6751.8|6741.8|6755.8|6745.8|6749.5|6739.5|222
1599665400000|2020-09-09 15:30:00|6751.5|6741.5|6747.8|6737.8|6751.5|6741.5|6747.5|6737.5|148
1599665700000|2020-09-09 15:35:00|6747.5|6737.5|6745.8|6735.8|6750.9|6740.9|6741.3|6731.3|114
1599666000000|2020-09-09 15:40:00|6744.6|6734.6|6744.6|6734.6|6748.6|6738.6|6744.3|6734.3|120
1599666300000|2020-09-09 15:45:00|6744.1|6734.1|6737|6727|6744.1|6734.1|6736.1|6726.1|139
1599666600000|2020-09-09 15:50:00|6737.3|6727.3|6738.1|6728.1|6741.4|6731.4|6736.8|6726.8|102
1599666900000|2020-09-09 15:55:00|6738.4|6728.4|6734.3|6724.3|6738.4|6728.4|6733.8|6723.8|104
1599667200000|2020-09-09 16:00:00|6734.1|6724.1|6738.3|6728.3|6738.8|6728.8|6733.8|6723.8|91
1599667500000|2020-09-09 16:05:00|6738.1|6728.1|6738.8|6728.8|6740.1|6730.1|6737.8|6727.8|106
1599667800000|2020-09-09 16:10:00|6739|6729|6738.8|6728.8|6742.8|6732.8|6738.1|6728.1|88
1599668100000|2020-09-09 16:15:00|6738.9|6728.9|6743.3|6733.3|6743.3|6733.3|6738.3|6728.3|88
1599668400000|2020-09-09 16:20:00|6743.1|6733.1|6741.3|6731.3|6743.3|6733.3|6740.6|6730.6|78
1599668700000|2020-09-09 16:25:00|6741.1|6731.1|6741.8|6731.8|6743.8|6733.8|6740.6|6730.6|68
1599669000000|2020-09-09 16:30:00|6742.3|6732.3|6744|6734|6744.8|6734.8|6741.8|6731.8|115
1599669300000|2020-09-09 16:35:00|6743.5|6733.5|6748.3|6738.3|6748.5|6738.5|6743.5|6733.5|106
1599669600000|2020-09-09 16:40:00|6747.5|6737.5|6751.3|6741.3|6753.3|6743.3|6747.3|6737.3|100
1599669900000|2020-09-09 16:45:00|6751.5|6741.5|6754.5|6744.5|6754.8|6744.8|6747.9|6737.9|106
1599670200000|2020-09-09 16:50:00|6754.8|6744.8|6755.3|6745.3|6756.8|6746.8|6752.3|6742.3|73
1599670500000|2020-09-09 16:55:00|6755.5|6745.5|6759.8|6749.8|6761|6751|6755.3|6745.3|118
1599696000000|2020-09-10 00:00:00|6772.6|6762.6|6765.9|6755.9|6772.6|6762.6|6765.9|6755.9|41
1599696300000|2020-09-10 00:05:00|6766.4|6756.4|6769.5|6759.5|6769.5|6759.5|6765.9|6755.9|43
1599696600000|2020-09-10 00:10:00|6769.6|6759.6|6767.9|6757.9|6770.1|6760.1|6767.8|6757.8|55
1599696900000|2020-09-10 00:15:00|6767.8|6757.8|6769.6|6759.6|6769.9|6759.9|6766.6|6756.6|35
1599697200000|2020-09-10 00:20:00|6769.5|6759.5|6768.4|6758.4|6770.4|6760.4|6768.4|6758.4|42
1599697500000|2020-09-10 00:25:00|6768.1|6758.1|6770.8|6760.8|6771.6|6761.6|6766.1|6756.1|31
1599697800000|2020-09-10 00:30:00|6770.3|6760.3|6762|6752|6770.8|6760.8|6761|6751|81
1599698100000|2020-09-10 00:35:00|6761.8|6751.8|6760|6750|6762.5|6752.5|6760|6750|60
1599698400000|2020-09-10 00:40:00|6761|6751|6759.3|6749.3|6763.3|6753.3|6759.3|6749.3|69
1599698700000|2020-09-10 00:45:00|6759|6749|6760|6750|6763|6753|6757.5|6747.5|58
1599699000000|2020-09-10 00:50:00|6760.5|6750.5|6762.5|6752.5|6764.1|6754.1|6759.6|6749.6|86
1599699300000|2020-09-10 00:55:00|6763|6753|6763.3|6753.3|6764.5|6754.5|6762.5|6752.5|72
1599699600000|2020-09-10 01:00:00|6763|6753|6752.6|6742.6|6763.8|6753.8|6751.3|6741.3|241
1599699900000|2020-09-10 01:05:00|6752.9|6742.9|6754|6744|6756.3|6746.3|6749.3|6739.3|147
1599700200000|2020-09-10 01:10:00|6753.8|6743.8|6749.3|6739.3|6754|6744|6748.5|6738.5|145
1599700500000|2020-09-10 01:15:00|6749.5|6739.5|6745.6|6735.6|6750.1|6740.1|6744.5|6734.5|111
1599700800000|2020-09-10 01:20:00|6745.5|6735.5|6748.8|6738.8|6749|6739|6742.5|6732.5|143
1599701100000|2020-09-10 01:25:00|6748.6|6738.6|6749|6739|6751.6|6741.6|6747.3|6737.3|86
1599701400000|2020-09-10 01:30:00|6748.9|6738.9|6741.5|6731.5|6749.6|6739.6|6739.3|6729.3|167
1599701700000|2020-09-10 01:35:00|6740.5|6730.5|6742.5|6732.5|6742.5|6732.5|6737.4|6727.4|135
1599702000000|2020-09-10 01:40:00|6742.4|6732.4|6737|6727|6742.5|6732.5|6735.8|6725.8|92
1599702300000|2020-09-10 01:45:00|6736.8|6726.8|6735|6725|6737.4|6727.4|6729.8|6719.8|170
1599702600000|2020-09-10 01:50:00|6734.8|6724.8|6734.5|6724.5|6735.3|6725.3|6731.5|6721.5|135
1599702900000|2020-09-10 01:55:00|6735|6725|6732.8|6722.8|6736.3|6726.3|6727.5|6717.5|157
1599703200000|2020-09-10 02:00:00|6733.3|6723.3|6727.8|6717.8|6734|6724|6727.5|6717.5|168
1599703500000|2020-09-10 02:05:00|6727.5|6717.5|6729.3|6719.3|6730.5|6720.5|6727.5|6717.5|136
1599703800000|2020-09-10 02:10:00|6729.5|6719.5|6729.6|6719.6|6731.5|6721.5|6727.3|6717.3|47
1599704100000|2020-09-10 02:15:00|6729.4|6719.4|6729.3|6719.3|6730.6|6720.6|6728.8|6718.8|35
1599704400000|2020-09-10 02:20:00|6729.1|6719.1|6727.5|6717.5|6729.5|6719.5|6727.5|6717.5|30
1599704700000|2020-09-10 02:25:00|6727.6|6717.6|6732.1|6722.1|6732.1|6722.1|6726.8|6716.8|55
1599705000000|2020-09-10 02:30:00|6731.9|6721.9|6732|6722|6733.5|6723.5|6728.5|6718.5|87
1599705300000|2020-09-10 02:35:00|6731.6|6721.6|6728.8|6718.8|6732|6722|6728.8|6718.8|54
1599705600000|2020-09-10 02:40:00|6728.9|6718.9|6730.8|6720.8|6731.5|6721.5|6726.8|6716.8|64
1599705900000|2020-09-10 02:45:00|6731|6721|6734|6724|6735.3|6725.3|6731|6721|71
1599706200000|2020-09-10 02:50:00|6734.5|6724.5|6738|6728|6738.3|6728.3|6733.3|6723.3|75
1599706500000|2020-09-10 02:55:00|6738.3|6728.3|6734.3|6724.3|6738.5|6728.5|6734.3|6724.3|86
1599706800000|2020-09-10 03:00:00|6734.5|6724.5|6733.4|6723.4|6735.3|6725.3|6731.3|6721.3|49
1599707100000|2020-09-10 03:05:00|6733.1|6723.1|6733.8|6723.8|6737.4|6727.4|6732.8|6722.8|76
1599707400000|2020-09-10 03:10:00|6733.5|6723.5|6727.3|6717.3|6733.8|6723.8|6726.5|6716.5|105
1599707700000|2020-09-10 03:15:00|6727|6717|6727.5|6717.5|6729|6719|6724.3|6714.3|103
1599708000000|2020-09-10 03:20:00|6727.4|6717.4|6729|6719|6730.3|6720.3|6726.5|6716.5|65
1599708300000|2020-09-10 03:25:00|6728.5|6718.5|6725|6715|6729|6719|6724.3|6714.3|91
1599708600000|2020-09-10 03:30:00|6725.5|6715.5|6721.5|6711.5|6725.5|6715.5|6720.9|6710.9|48
1599708900000|2020-09-10 03:35:00|6721.3|6711.3|6722.5|6712.5|6722.5|6712.5|6721.3|6711.3|9
1599709200000|2020-09-10 03:40:00|6721.8|6711.8|6722.8|6712.8|6722.8|6712.8|6721.8|6711.8|2
1599710100000|2020-09-10 03:55:00|6718.1|6708.1|6715.5|6705.5|6718.1|6708.1|6715.5|6705.5|8
1599710400000|2020-09-10 04:00:00|6714.5|6704.5|6715.5|6705.5|6716.5|6706.5|6714.3|6704.3|36
1599710700000|2020-09-10 04:05:00|6715.6|6705.6|6715.3|6705.3|6716.3|6706.3|6714.5|6704.5|15
1599711000000|2020-09-10 04:10:00|6714.8|6704.8|6715.3|6705.3|6716.9|6706.9|6714.5|6704.5|20
1599711300000|2020-09-10 04:15:00|6715.5|6705.5|6716.3|6706.3|6717.8|6707.8|6715.3|6705.3|34
1599711600000|2020-09-10 04:20:00|6715.8|6705.8|6717.8|6707.8|6718.1|6708.1|6715.5|6705.5|26
1599711900000|2020-09-10 04:25:00|6718|6708|6716.8|6706.8|6718.1|6708.1|6716.8|6706.8|19
1599712200000|2020-09-10 04:30:00|6717|6707|6718|6708|6720.8|6710.8|6717|6707|26
1599712500000|2020-09-10 04:35:00|6719.5|6709.5|6718.5|6708.5|6719.8|6709.8|6718|6708|38
1599712800000|2020-09-10 04:40:00|6719.3|6709.3|6720.5|6710.5|6720.9|6710.9|6718.5|6708.5|27
1599713100000|2020-09-10 04:45:00|6719.8|6709.8|6719.5|6709.5|6720.5|6710.5|6718.8|6708.8|25
1599713400000|2020-09-10 04:50:00|6719|6709|6717.5|6707.5|6719.3|6709.3|6716.3|6706.3|18
1599713700000|2020-09-10 04:55:00|6716.8|6706.8|6720|6710|6720|6710|6716.3|6706.3|35
1599714000000|2020-09-10 05:00:00|6719.8|6709.8|6722|6712|6723.3|6713.3|6719.8|6709.8|80
1599714300000|2020-09-10 05:05:00|6721.5|6711.5|6717.5|6707.5|6721.5|6711.5|6717.5|6707.5|70
1599714600000|2020-09-10 05:10:00|6717|6707|6719|6709|6719.5|6709.5|6716.5|6706.5|33
1599714900000|2020-09-10 05:15:00|6719.3|6709.3|6721|6711|6721|6711|6717.8|6707.8|51
1599715200000|2020-09-10 05:20:00|6720.8|6710.8|6725.5|6715.5|6727.6|6717.6|6720.8|6710.8|91
1599715500000|2020-09-10 05:25:00|6725.8|6715.8|6726.8|6716.8|6728|6718|6724.5|6714.5|47
1599715800000|2020-09-10 05:30:00|6727.5|6717.5|6716.8|6706.8|6729.8|6719.8|6715.8|6705.8|177
1599716100000|2020-09-10 05:35:00|6716.5|6706.5|6719.3|6709.3|6719.8|6709.8|6712.8|6702.8|117
1599716400000|2020-09-10 05:40:00|6719|6709|6721.5|6711.5|6721.5|6711.5|6715.3|6705.3|156
1599716700000|2020-09-10 05:45:00|6720.8|6710.8|6722.9|6712.9|6724|6714|6718.8|6708.8|79
1599717000000|2020-09-10 05:50:00|6722.3|6712.3|6723.3|6713.3|6726|6716|6720.8|6710.8|95
1599717300000|2020-09-10 05:55:00|6723.5|6713.5|6722|6712|6725.3|6715.3|6721.3|6711.3|108
1599717600000|2020-09-10 06:00:00|6721.9|6711.9|6718.3|6708.3|6723|6713|6717|6707|116
1599717900000|2020-09-10 06:05:00|6719|6709|6717|6707|6719.3|6709.3|6715.5|6705.5|95
1599718200000|2020-09-10 06:10:00|6716.9|6706.9|6708.5|6698.5|6716.9|6706.9|6708.5|6698.5|109
1599718500000|2020-09-10 06:15:00|6707.8|6697.8|6718.3|6708.3|6718.3|6708.3|6705.8|6695.8|147
1599718800000|2020-09-10 06:20:00|6717.3|6707.3|6708.5|6698.5|6721.8|6711.8|6707.3|6697.3|171
1599719100000|2020-09-10 06:25:00|6707.8|6697.8|6706.3|6696.3|6711.1|6701.1|6705.8|6695.8|134
1599719400000|2020-09-10 06:30:00|6705.8|6695.8|6701.4|6691.4|6711|6701|6699.5|6689.5|188
1599719700000|2020-09-10 06:35:00|6701.3|6691.3|6705.3|6695.3|6705.3|6695.3|6699.8|6689.8|106
1599720000000|2020-09-10 06:40:00|6705|6695|6704.5|6694.5|6706.8|6696.8|6700.3|6690.3|112
1599720300000|2020-09-10 06:45:00|6704.4|6694.4|6700|6690|6709.5|6699.5|6698|6688|169
1599720600000|2020-09-10 06:50:00|6700.3|6690.3|6693|6683|6702|6692|6691.3|6681.3|164
1599720900000|2020-09-10 06:55:00|6693.3|6683.3|6689.4|6679.4|6695.9|6685.9|6681|6671|321
1599721200000|2020-09-10 07:00:00|6690.5|6680.5|6669.8|6659.8|6690.8|6680.8|6666.3|6656.3|352
1599721500000|2020-09-10 07:05:00|6668.8|6658.8|6661.9|6651.9|6671.3|6661.3|6657|6647|238
1599721800000|2020-09-10 07:10:00|6661.6|6651.6|6656.8|6646.8|6661.8|6651.8|6655.1|6645.1|193
1599722100000|2020-09-10 07:15:00|6656.9|6646.9|6652.8|6642.8|6657.8|6647.8|6649.3|6639.3|198
1599722400000|2020-09-10 07:20:00|6652.9|6642.9|6656.3|6646.3|6657|6647|6650.3|6640.3|204
1599722700000|2020-09-10 07:25:00|6656.5|6646.5|6654.5|6644.5|6658|6648|6652.3|6642.3|201
1599723000000|2020-09-10 07:30:00|6654.3|6644.3|6656|6646|6662.8|6652.8|6653.3|6643.3|231
1599723300000|2020-09-10 07:35:00|6655.3|6645.3|6662.3|6652.3|6663|6653|6655.3|6645.3|178
1599723600000|2020-09-10 07:40:00|6662|6652|6658.5|6648.5|6663.4|6653.4|6657.3|6647.3|223
1599723900000|2020-09-10 07:45:00|6658|6648|6671.8|6661.8|6672|6662|6657.5|6647.5|189
1599724200000|2020-09-10 07:50:00|6671.5|6661.5|6667|6657|6673.5|6663.5|6663.6|6653.6|216
1599724500000|2020-09-10 07:55:00|6667.6|6657.6|6671.3|6661.3|6671.3|6661.3|6664.5|6654.5|153
1599724800000|2020-09-10 08:00:00|6670.8|6660.8|6659.5|6649.5|6670.8|6660.8|6659|6649|263
1599725100000|2020-09-10 08:05:00|6659.8|6649.8|6629.6|6619.6|6660|6650|6626|6616|284
1599725400000|2020-09-10 08:10:00|6629.4|6619.4|6617|6607|6629.4|6619.4|6614|6604|238
1599725700000|2020-09-10 08:15:00|6618.4|6608.4|6626.3|6616.3|6626.4|6616.4|6616|6606|185
1599726000000|2020-09-10 08:20:00|6626.4|6616.4|6623.9|6613.9|6626.4|6616.4|6618.8|6608.8|174
1599726300000|2020-09-10 08:25:00|6624.1|6614.1|6632.3|6622.3|6632.3|6622.3|6621.1|6611.1|131
1599726600000|2020-09-10 08:30:00|6632.1|6622.1|6628.5|6618.5|6637.5|6627.5|6627.5|6617.5|149
1599726900000|2020-09-10 08:35:00|6628.8|6618.8|6639|6629|6639.3|6629.3|6628.5|6618.5|89
1599727200000|2020-09-10 08:40:00|6639.3|6629.3|6635.5|6625.5|6639.3|6629.3|6631.8|6621.8|104
1599727500000|2020-09-10 08:45:00|6635.4|6625.4|6635.8|6625.8|6638.3|6628.3|6633.5|6623.5|86
1599727800000|2020-09-10 08:50:00|6635.5|6625.5|6629|6619|6636|6626|6628.5|6618.5|118
1599728100000|2020-09-10 08:55:00|6628.8|6618.8|6627.1|6617.1|6629.8|6619.8|6626.2|6616.2|78
1599728400000|2020-09-10 09:00:00|6626.9|6616.9|6625.8|6615.8|6628|6618|6623|6613|64
1599728700000|2020-09-10 09:05:00|6625.5|6615.5|6634.3|6624.3|6634.3|6624.3|6622.8|6612.8|103
1599729000000|2020-09-10 09:10:00|6633.8|6623.8|6633.8|6623.8|6638.3|6628.3|6632.8|6622.8|164
1599729300000|2020-09-10 09:15:00|6634|6624|6645.1|6635.1|6645.9|6635.9|6630.5|6620.5|140
1599729600000|2020-09-10 09:20:00|6645.3|6635.3|6643.8|6633.8|6646.9|6636.9|6643|6633|93
1599729900000|2020-09-10 09:25:00|6643.6|6633.6|6647|6637|6647.3|6637.3|6642|6632|71
1599730200000|2020-09-10 09:30:00|6649.1|6639.1|6647.5|6637.5|6650.2|6640.2|6644.8|6634.8|104
1599730500000|2020-09-10 09:35:00|6647.3|6637.3|6643.3|6633.3|6647.3|6637.3|6643|6633|61
1599730800000|2020-09-10 09:40:00|6642.5|6632.5|6644|6634|6644|6634|6641.5|6631.5|76
1599731100000|2020-09-10 09:45:00|6643.3|6633.3|6642.3|6632.3|6645.6|6635.6|6642.3|6632.3|64
1599731400000|2020-09-10 09:50:00|6642.5|6632.5|6640.3|6630.3|6643.5|6633.5|6639.5|6629.5|134
1599731700000|2020-09-10 09:55:00|6641.1|6631.1|6645.5|6635.5|6646.1|6636.1|6639.3|6629.3|80
1599732000000|2020-09-10 10:00:00|6645.3|6635.3|6651.8|6641.8|6651.8|6641.8|6644.7|6634.7|108
1599732300000|2020-09-10 10:05:00|6652.3|6642.3|6663.1|6653.1|6665.9|6655.9|6652.3|6642.3|112
1599732600000|2020-09-10 10:10:00|6663.3|6653.3|6659.6|6649.6|6667.4|6657.4|6658.8|6648.8|89
1599732900000|2020-09-10 10:15:00|6659.8|6649.8|6659.6|6649.6|6663.8|6653.8|6659|6649|89
1599733200000|2020-09-10 10:20:00|6659.8|6649.8|6661|6651|6663|6653|6659.1|6649.1|58
1599733500000|2020-09-10 10:25:00|6660.8|6650.8|6663.4|6653.4|6664|6654|6659.3|6649.3|79
1599733800000|2020-09-10 10:30:00|6663.1|6653.1|6659.3|6649.3|6664.3|6654.3|6658.9|6648.9|70
1599734100000|2020-09-10 10:35:00|6658.3|6648.3|6658.9|6648.9|6661|6651|6656.8|6646.8|129
1599734400000|2020-09-10 10:40:00|6659.1|6649.1|6659.1|6649.1|6661.3|6651.3|6658.3|6648.3|83
1599734700000|2020-09-10 10:45:00|6658.9|6648.9|6660.9|6650.9|6663.7|6653.7|6656.6|6646.6|88
1599735000000|2020-09-10 10:50:00|6661.1|6651.1|6659.4|6649.4|6663.6|6653.6|6659.4|6649.4|83
1599735300000|2020-09-10 10:55:00|6659.6|6649.6|6659.8|6649.8|6662.1|6652.1|6656.1|6646.1|105
1599735600000|2020-09-10 11:00:00|6659.9|6649.9|6678.8|6668.8|6678.8|6668.8|6659.8|6649.8|185
1599735900000|2020-09-10 11:05:00|6678.6|6668.6|6677.3|6667.3|6679|6669|6675|6665|131
1599736200000|2020-09-10 11:10:00|6677.1|6667.1|6674.6|6664.6|6681|6671|6673.5|6663.5|99
1599736500000|2020-09-10 11:15:00|6674.4|6664.4|6675.1|6665.1|6676.3|6666.3|6672.4|6662.4|90
1599736800000|2020-09-10 11:20:00|6675.9|6665.9|6678.4|6668.4|6678.9|6668.9|6675.4|6665.4|76
1599737100000|2020-09-10 11:25:00|6678.1|6668.1|6681.4|6671.4|6684.3|6674.3|6677.9|6667.9|70
1599737400000|2020-09-10 11:30:00|6681.5|6671.5|6690.6|6680.6|6693.9|6683.9|6680.1|6670.1|218
1599737700000|2020-09-10 11:35:00|6691.4|6681.4|6686.3|6676.3|6691.6|6681.6|6685.5|6675.5|122
1599738000000|2020-09-10 11:40:00|6686.1|6676.1|6686.6|6676.6|6687.2|6677.2|6683.3|6673.3|77
1599738300000|2020-09-10 11:45:00|6686.9|6676.9|6691.3|6681.3|6693.1|6683.1|6686.9|6676.9|90
1599738600000|2020-09-10 11:50:00|6691.1|6681.1|6692.6|6682.6|6694.9|6684.9|6689.6|6679.6|116
1599738900000|2020-09-10 11:55:00|6691.8|6681.8|6692.3|6682.3|6694|6684|6690.4|6680.4|89
1599739200000|2020-09-10 12:00:00|6691.8|6681.8|6682.8|6672.8|6691.8|6681.8|6679|6669|123
1599739500000|2020-09-10 12:05:00|6683.6|6673.6|6680.5|6670.5|6686.8|6676.8|6679.3|6669.3|190
1599739800000|2020-09-10 12:10:00|6679.6|6669.6|6687.3|6677.3|6688.3|6678.3|6676.5|6666.5|227
1599740100000|2020-09-10 12:15:00|6687.4|6677.4|6690.8|6680.8|6691.3|6681.3|6683.4|6673.4|143
1599740400000|2020-09-10 12:20:00|6691.3|6681.3|6699|6689|6699.5|6689.5|6686.5|6676.5|140
1599740700000|2020-09-10 12:25:00|6699.1|6689.1|6696.6|6686.6|6700.4|6690.4|6694|6684|119
1599741000000|2020-09-10 12:30:00|6696.4|6686.4|6698.9|6688.9|6702.8|6692.8|6691|6681|324
1599741300000|2020-09-10 12:35:00|6699.3|6689.3|6698.8|6688.8|6703|6693|6695.2|6685.2|251
1599741600000|2020-09-10 12:40:00|6698.9|6688.9|6706.9|6696.9|6709.3|6699.3|6698.9|6688.9|261
1599741900000|2020-09-10 12:45:00|6707.1|6697.1|6719.3|6709.3|6722.3|6712.3|6706.9|6696.9|195
1599742200000|2020-09-10 12:50:00|6719.4|6709.4|6719.3|6709.3|6720.8|6710.8|6713.8|6703.8|197
1599742500000|2020-09-10 12:55:00|6719|6709|6718.6|6708.6|6719|6709|6711.5|6701.5|159
1599742800000|2020-09-10 13:00:00|6718.8|6708.8|6721.6|6711.6|6723.8|6713.8|6713.3|6703.3|311
1599743100000|2020-09-10 13:05:00|6721.4|6711.4|6737.8|6727.8|6740|6730|6718.1|6708.1|365
1599743400000|2020-09-10 13:10:00|6736.6|6726.6|6735.8|6725.8|6742.8|6732.8|6729.8|6719.8|251
1599743700000|2020-09-10 13:15:00|6735.9|6725.9|6742.8|6732.8|6750.5|6740.5|6735.9|6725.9|310
1599744000000|2020-09-10 13:20:00|6742.6|6732.6|6747.4|6737.4|6750.5|6740.5|6740.5|6730.5|171
1599744300000|2020-09-10 13:25:00|6747.8|6737.8|6752|6742|6754.5|6744.5|6747.8|6737.8|197
1599744600000|2020-09-10 13:30:00|6752.4|6742.4|6750.4|6740.4|6753.3|6743.3|6740.5|6730.5|387
1599744900000|2020-09-10 13:35:00|6750.3|6740.3|6746.4|6736.4|6752.9|6742.9|6744.1|6734.1|265
1599745200000|2020-09-10 13:40:00|6746.6|6736.6|6743.4|6733.4|6749.3|6739.3|6739.4|6729.4|218
1599745500000|2020-09-10 13:45:00|6743.6|6733.6|6754.5|6744.5|6754.5|6744.5|6740.6|6730.6|272
1599745800000|2020-09-10 13:50:00|6755.3|6745.3|6763|6753|6763.8|6753.8|6752|6742|234
1599746100000|2020-09-10 13:55:00|6761.9|6751.9|6756.4|6746.4|6762.8|6752.8|6753.8|6743.8|252
1599746400000|2020-09-10 14:00:00|6756.6|6746.6|6760|6750|6763.3|6753.3|6755.3|6745.3|196
1599746700000|2020-09-10 14:05:00|6759.9|6749.9|6761.3|6751.3|6761.8|6751.8|6754.6|6744.6|228
1599747000000|2020-09-10 14:10:00|6761.8|6751.8|6761.4|6751.4|6762.5|6752.5|6755.4|6745.4|246
1599747300000|2020-09-10 14:15:00|6761.3|6751.3|6761.5|6751.5|6767|6757|6760.4|6750.4|247
1599747600000|2020-09-10 14:20:00|6761.8|6751.8|6752.5|6742.5|6762.8|6752.8|6751.6|6741.6|180
1599747900000|2020-09-10 14:25:00|6752.4|6742.4|6744|6734|6752.4|6742.4|6743.1|6733.1|289
1599748200000|2020-09-10 14:30:00|6743.8|6733.8|6751|6741|6755.1|6745.1|6743.4|6733.4|211
1599748500000|2020-09-10 14:35:00|6751.1|6741.1|6742.9|6732.9|6751.4|6741.4|6742.9|6732.9|225
1599748800000|2020-09-10 14:40:00|6743.1|6733.1|6726.9|6716.9|6743.4|6733.4|6726.9|6716.9|296
1599749100000|2020-09-10 14:45:00|6727.1|6717.1|6701.1|6691.1|6732.1|6722.1|6701|6691|469
1599749400000|2020-09-10 14:50:00|6700.9|6690.9|6708.1|6698.1|6708.8|6698.8|6697.8|6687.8|259
1599749700000|2020-09-10 14:55:00|6708.3|6698.3|6682.6|6672.6|6710.6|6700.6|6677.6|6667.6|410
1599750000000|2020-09-10 15:00:00|6682.4|6672.4|6696.3|6686.3|6696.3|6686.3|6652.3|6642.3|558
1599750300000|2020-09-10 15:05:00|6696.6|6686.6|6700.1|6690.1|6703.1|6693.1|6688.3|6678.3|367
1599750600000|2020-09-10 15:10:00|6699.9|6689.9|6704.6|6694.6|6707.1|6697.1|6689.8|6679.8|373
1599750900000|2020-09-10 15:15:00|6704.4|6694.4|6687.1|6677.1|6704.8|6694.8|6681.3|6671.3|506
1599751200000|2020-09-10 15:20:00|6687.4|6677.4|6685.4|6675.4|6692.1|6682.1|6683.5|6673.5|233
1599751500000|2020-09-10 15:25:00|6685.1|6675.1|6678.9|6668.9|6687.1|6677.1|6677.9|6667.9|287
1599751800000|2020-09-10 15:30:00|6678.4|6668.4|6674.9|6664.9|6682.8|6672.8|6673.8|6663.8|223
1599752100000|2020-09-10 15:35:00|6675.1|6665.1|6677.4|6667.4|6683.1|6673.1|6674.9|6664.9|279
1599752400000|2020-09-10 15:40:00|6676.6|6666.6|6680.8|6670.8|6684.6|6674.6|6668.8|6658.8|301
1599752700000|2020-09-10 15:45:00|6681|6671|6674.1|6664.1|6681.5|6671.5|6669.9|6659.9|311
1599753000000|2020-09-10 15:50:00|6674.4|6664.4|6673.4|6663.4|6675.8|6665.8|6671.3|6661.3|190
1599753300000|2020-09-10 15:55:00|6673.1|6663.1|6664.4|6654.4|6673.4|6663.4|6663.1|6653.1|255
1599753600000|2020-09-10 16:00:00|6664.6|6654.6|6657.1|6647.1|6670.1|6660.1|6655.5|6645.5|238
1599753900000|2020-09-10 16:05:00|6657.4|6647.4|6652.3|6642.3|6661.3|6651.3|6651.5|6641.5|250
1599754200000|2020-09-10 16:10:00|6652|6642|6651.3|6641.3|6657|6647|6647.3|6637.3|249
1599754500000|2020-09-10 16:15:00|6650.8|6640.8|6648.6|6638.6|6653.9|6643.9|6648.1|6638.1|211
1599754800000|2020-09-10 16:20:00|6648.4|6638.4|6644.3|6634.3|6650.6|6640.6|6642.3|6632.3|211
1599755100000|2020-09-10 16:25:00|6644.4|6634.4|6654.3|6644.3|6654.3|6644.3|6644.4|6634.4|223
1599755400000|2020-09-10 16:30:00|6654.8|6644.8|6657.3|6647.3|6666.6|6656.6|6654.3|6644.3|250
1599755700000|2020-09-10 16:35:00|6657.1|6647.1|6642.8|6632.8|6657.1|6647.1|6639.5|6629.5|289
1599756000000|2020-09-10 16:40:00|6641.8|6631.8|6637.4|6627.4|6647.6|6637.6|6637.4|6627.4|228
1599756300000|2020-09-10 16:45:00|6637|6627|6635.6|6625.6|6642.8|6632.8|6633.3|6623.3|306
1599756600000|2020-09-10 16:50:00|6635.3|6625.3|6640.3|6630.3|6643.1|6633.1|6633.5|6623.5|321
1599756900000|2020-09-10 16:55:00|6641.3|6631.3|6648|6638|6649|6639|6640.3|6630.3|182
1599782400000|2020-09-11 00:00:00|6609.5|6599.5|6603|6593|6610.8|6600.8|6600.3|6590.3|102
1599782700000|2020-09-11 00:05:00|6602.6|6592.6|6599.3|6589.3|6606.9|6596.9|6599|6589|159
1599783000000|2020-09-11 00:10:00|6598.8|6588.8|6601.3|6591.3|6602|6592|6594.8|6584.8|120
1599783300000|2020-09-11 00:15:00|6602|6592|6605.5|6595.5|6606.8|6596.8|6601.3|6591.3|145
1599783600000|2020-09-11 00:20:00|6606.5|6596.5|6605.8|6595.8|6610.8|6600.8|6605.8|6595.8|118
1599783900000|2020-09-11 00:25:00|6605.9|6595.9|6608.5|6598.5|6611.5|6601.5|6605.9|6595.9|89
1599784200000|2020-09-11 00:30:00|6608.4|6598.4|6614|6604|6614.6|6604.6|6608.3|6598.3|53
1599784500000|2020-09-11 00:35:00|6613.9|6603.9|6614.1|6604.1|6614.1|6604.1|6610.9|6600.9|66
1599784800000|2020-09-11 00:40:00|6613.9|6603.9|6616.3|6606.3|6616.5|6606.5|6613.4|6603.4|59
1599785100000|2020-09-11 00:45:00|6615.8|6605.8|6618.8|6608.8|6619.5|6609.5|6615.8|6605.8|49
1599785400000|2020-09-11 00:50:00|6619.3|6609.3|6616.5|6606.5|6620.5|6610.5|6615.5|6605.5|74
1599785700000|2020-09-11 00:55:00|6616.8|6606.8|6617.5|6607.5|6617.5|6607.5|6614.6|6604.6|61
1599786000000|2020-09-11 01:00:00|6618.3|6608.3|6646.3|6636.3|6646.5|6636.5|6618.3|6608.3|402
1599786300000|2020-09-11 01:05:00|6646|6636|6649.5|6639.5|6649.5|6639.5|6640.5|6630.5|207
1599786600000|2020-09-11 01:10:00|6649.4|6639.4|6655.3|6645.3|6655.3|6645.3|6644.1|6634.1|178
1599786900000|2020-09-11 01:15:00|6655.8|6645.8|6653.8|6643.8|6656.5|6646.5|6649.3|6639.3|155
1599787200000|2020-09-11 01:20:00|6653.5|6643.5|6654|6644|6656.3|6646.3|6651.5|6641.5|152
1599787500000|2020-09-11 01:25:00|6653.8|6643.8|6651.3|6641.3|6654.3|6644.3|6649.5|6639.5|93
1599787800000|2020-09-11 01:30:00|6651|6641|6652.5|6642.5|6654.5|6644.5|6646|6636|174
1599788100000|2020-09-11 01:35:00|6653.3|6643.3|6650.5|6640.5|6654.5|6644.5|6649|6639|111
1599788400000|2020-09-11 01:40:00|6650.3|6640.3|6645.5|6635.5|6652.5|6642.5|6645.3|6635.3|91
1599788700000|2020-09-11 01:45:00|6645.3|6635.3|6641|6631|6647.3|6637.3|6639.5|6629.5|151
1599789000000|2020-09-11 01:50:00|6641.8|6631.8|6640|6630|6642.5|6632.5|6637.8|6627.8|134
1599789300000|2020-09-11 01:55:00|6639|6629|6642.3|6632.3|6645.3|6635.3|6638.5|6628.5|141
1599789600000|2020-09-11 02:00:00|6641.8|6631.8|6636.9|6626.9|6643.6|6633.6|6636.9|6626.9|71
1599789900000|2020-09-11 02:05:00|6637.1|6627.1|6643.9|6633.9|6644|6634|6637.1|6627.1|110
1599790200000|2020-09-11 02:10:00|6644|6634|6642|6632|6646.3|6636.3|6641.4|6631.4|64
1599790500000|2020-09-11 02:15:00|6641.8|6631.8|6636|6626|6642|6632|6635.8|6625.8|84
1599790800000|2020-09-11 02:20:00|6635.9|6625.9|6632.8|6622.8|6636|6626|6631.8|6621.8|54
1599791100000|2020-09-11 02:25:00|6633|6623|6633.8|6623.8|6635.5|6625.5|6631.3|6621.3|55
1599791400000|2020-09-11 02:30:00|6633.3|6623.3|6639|6629|6640.8|6630.8|6633.3|6623.3|127
1599791700000|2020-09-11 02:35:00|6638.9|6628.9|6636.5|6626.5|6641|6631|6635.8|6625.8|147
1599792000000|2020-09-11 02:40:00|6636.8|6626.8|6642.3|6632.3|6643.3|6633.3|6636.3|6626.3|101
1599792300000|2020-09-11 02:45:00|6642.1|6632.1|6640.3|6630.3|6642.1|6632.1|6637|6627|89
1599792600000|2020-09-11 02:50:00|6639.8|6629.8|6638.5|6628.5|6641.6|6631.6|6638|6628|71
1599792900000|2020-09-11 02:55:00|6637.5|6627.5|6637.5|6627.5|6638.5|6628.5|6634.8|6624.8|98
1599793200000|2020-09-11 03:00:00|6637.4|6627.4|6640.5|6630.5|6642|6632|6634.5|6624.5|100
1599793500000|2020-09-11 03:05:00|6639.3|6629.3|6639.5|6629.5|6642.3|6632.3|6638|6628|70
1599793800000|2020-09-11 03:10:00|6640.3|6630.3|6641.6|6631.6|6641.6|6631.6|6639.3|6629.3|55
1599794100000|2020-09-11 03:15:00|6641.4|6631.4|6644.5|6634.5|6645.5|6635.5|6641.3|6631.3|68
1599794400000|2020-09-11 03:20:00|6644.8|6634.8|6648|6638|6650|6640|6644.8|6634.8|88
1599794700000|2020-09-11 03:25:00|6647.9|6637.9|6646|6636|6647.9|6637.9|6644.3|6634.3|55
1599795000000|2020-09-11 03:30:00|6645.9|6635.9|6647.8|6637.8|6648.3|6638.3|6644.5|6634.5|32
1599795300000|2020-09-11 03:35:00|6647.9|6637.9|6645.5|6635.5|6648.3|6638.3|6645.3|6635.3|30
1599795600000|2020-09-11 03:40:00|6644.5|6634.5|6644.5|6634.5|6644.5|6634.5|6643.3|6633.3|30
1599795900000|2020-09-11 03:45:00|6644.3|6634.3|6643.5|6633.5|6644.5|6634.5|6643.3|6633.3|20
1599796200000|2020-09-11 03:50:00|6643.6|6633.6|6644.5|6634.5|6645.3|6635.3|6643.6|6633.6|12
1599796500000|2020-09-11 03:55:00|6644.6|6634.6|6645|6635|6647|6637|6644|6634|18
1599796800000|2020-09-11 04:00:00|6647|6637|6647|6637|6648.8|6638.8|6646.5|6636.5|21
1599797100000|2020-09-11 04:05:00|6647.1|6637.1|6646.3|6636.3|6647.3|6637.3|6645.5|6635.5|15
1599797400000|2020-09-11 04:10:00|6646|6636|6644.5|6634.5|6646.3|6636.3|6643.5|6633.5|33
1599797700000|2020-09-11 04:15:00|6644.6|6634.6|6644.8|6634.8|6645.3|6635.3|6644.5|6634.5|40
1599798000000|2020-09-11 04:20:00|6645|6635|6645|6635|6646|6636|6645|6635|18
1599798300000|2020-09-11 04:25:00|6645.1|6635.1|6646.3|6636.3|6646.5|6636.5|6644.5|6634.5|19
1599798600000|2020-09-11 04:30:00|6646.5|6636.5|6640.5|6630.5|6646.5|6636.5|6640.3|6630.3|35
1599798900000|2020-09-11 04:35:00|6640.8|6630.8|6638.8|6628.8|6640.9|6630.9|6638.8|6628.8|23
1599799200000|2020-09-11 04:40:00|6638.3|6628.3|6642.3|6632.3|6642.5|6632.5|6638.3|6628.3|26
1599799500000|2020-09-11 04:45:00|6642.5|6632.5|6642.5|6632.5|6643.5|6633.5|6642.3|6632.3|16
1599799800000|2020-09-11 04:50:00|6642.8|6632.8|6643.3|6633.3|6643.3|6633.3|6642.8|6632.8|7
1599800100000|2020-09-11 04:55:00|6642.5|6632.5|6641.3|6631.3|6643.3|6633.3|6641.3|6631.3|12
1599800400000|2020-09-11 05:00:00|6640.5|6630.5|6643|6633|6643|6633|6640|6630|36
1599800700000|2020-09-11 05:05:00|6643.1|6633.1|6645.8|6635.8|6645.8|6635.8|6643.1|6633.1|33
1599801000000|2020-09-11 05:10:00|6645.5|6635.5|6643|6633|6646.3|6636.3|6641|6631|35
1599801300000|2020-09-11 05:15:00|6643.3|6633.3|6645.1|6635.1|6645.8|6635.8|6643|6633|30
1599801600000|2020-09-11 05:20:00|6645|6635|6645.3|6635.3|6645.8|6635.8|6643.8|6633.8|23
1599801900000|2020-09-11 05:25:00|6645.4|6635.4|6648.3|6638.3|6648.8|6638.8|6645.1|6635.1|34
1599802200000|2020-09-11 05:30:00|6648.5|6638.5|6656|6646|6656|6646|6648.3|6638.3|133
1599802500000|2020-09-11 05:35:00|6656.3|6646.3|6663.1|6653.1|6668.5|6658.5|6656|6646|176
1599802800000|2020-09-11 05:40:00|6663.5|6653.5|6668|6658|6668|6658|6661|6651|140
1599803100000|2020-09-11 05:45:00|6667.5|6657.5|6668.5|6658.5|6669.5|6659.5|6665.5|6655.5|109
1599803400000|2020-09-11 05:50:00|6668.6|6658.6|6669.5|6659.5|6672.3|6662.3|6667.1|6657.1|121
1599803700000|2020-09-11 05:55:00|6669.8|6659.8|6666.5|6656.5|6669.8|6659.8|6665.5|6655.5|56
1599804000000|2020-09-11 06:00:00|6666.8|6656.8|6662.5|6652.5|6666.8|6656.8|6661|6651|127
1599804300000|2020-09-11 06:05:00|6662.4|6652.4|6671.5|6661.5|6671.5|6661.5|6661.8|6651.8|79
1599804600000|2020-09-11 06:10:00|6671.6|6661.6|6670.3|6660.3|6673.3|6663.3|6668.5|6658.5|89
1599804900000|2020-09-11 06:15:00|6669.8|6659.8|6676.5|6666.5|6678.9|6668.9|6668.8|6658.8|93
1599805200000|2020-09-11 06:20:00|6676.3|6666.3|6671.3|6661.3|6677.3|6667.3|6671|6661|68
1599805500000|2020-09-11 06:25:00|6671|6661|6672.3|6662.3|6677.5|6667.5|6669.3|6659.3|86
1599805800000|2020-09-11 06:30:00|6671.8|6661.8|6672|6662|6674.8|6664.8|6670.5|6660.5|96
1599806100000|2020-09-11 06:35:00|6671.8|6661.8|6675.1|6665.1|6675.5|6665.5|6671.3|6661.3|85
1599806400000|2020-09-11 06:40:00|6675.3|6665.3|6675.3|6665.3|6680.3|6670.3|6667.3|6657.3|140
1599806700000|2020-09-11 06:45:00|6675|6665|6675.3|6665.3|6681.5|6671.5|6674|6664|146
1599807000000|2020-09-11 06:50:00|6675|6665|6678.8|6668.8|6682.1|6672.1|6675|6665|89
1599807300000|2020-09-11 06:55:00|6678.6|6668.6|6674.3|6664.3|6678.6|6668.6|6670.9|6660.9|116
1599807600000|2020-09-11 07:00:00|6674.4|6664.4|6669.3|6659.3|6677.1|6667.1|6664.5|6654.5|219
1599807900000|2020-09-11 07:05:00|6669.5|6659.5|6673.4|6663.4|6678|6668|6669.5|6659.5|218
1599808200000|2020-09-11 07:10:00|6673.8|6663.8|6679.8|6669.8|6681.3|6671.3|6672.4|6662.4|190
1599808500000|2020-09-11 07:15:00|6679.6|6669.6|6687.8|6677.8|6688.8|6678.8|6675.4|6665.4|194
1599808800000|2020-09-11 07:20:00|6687.4|6677.4|6693.8|6683.8|6694.5|6684.5|6687.3|6677.3|204
1599809100000|2020-09-11 07:25:00|6694|6684|6697.1|6687.1|6702.4|6692.4|6692.6|6682.6|205
1599809400000|2020-09-11 07:30:00|6697.3|6687.3|6695.5|6685.5|6700.5|6690.5|6694.8|6684.8|144
1599809700000|2020-09-11 07:35:00|6695.3|6685.3|6692|6682|6695.8|6685.8|6691.5|6681.5|169
1599810000000|2020-09-11 07:40:00|6692.4|6682.4|6690.3|6680.3|6696.9|6686.9|6687.5|6677.5|237
1599810300000|2020-09-11 07:45:00|6690|6680|6685.4|6675.4|6693.3|6683.3|6685.3|6675.3|163
1599810600000|2020-09-11 07:50:00|6684.9|6674.9|6683.3|6673.3|6686.4|6676.4|6682|6672|135
1599810900000|2020-09-11 07:55:00|6683|6673|6681.8|6671.8|6683.4|6673.4|6678.8|6668.8|91
1599811200000|2020-09-11 08:00:00|6682|6672|6726.1|6716.1|6726.5|6716.5|6682|6672|238
1599811500000|2020-09-11 08:05:00|6726|6716|6731.3|6721.3|6735.8|6725.8|6717.5|6707.5|323
1599811800000|2020-09-11 08:10:00|6731.1|6721.1|6738.4|6728.4|6740.5|6730.5|6731.1|6721.1|166
1599812100000|2020-09-11 08:15:00|6738.3|6728.3|6730.3|6720.3|6741.5|6731.5|6726.5|6716.5|187
1599812400000|2020-09-11 08:20:00|6730.4|6720.4|6724.6|6714.6|6733.3|6723.3|6721.5|6711.5|144
1599812700000|2020-09-11 08:25:00|6724.8|6714.8|6716.5|6706.5|6725.5|6715.5|6713.4|6703.4|133
1599813000000|2020-09-11 08:30:00|6717.3|6707.3|6723.3|6713.3|6724.5|6714.5|6715.9|6705.9|146
1599813300000|2020-09-11 08:35:00|6724.5|6714.5|6725|6715|6729.3|6719.3|6723|6713|156
1599813600000|2020-09-11 08:40:00|6725.5|6715.5|6730|6720|6732|6722|6725.3|6715.3|146
1599813900000|2020-09-11 08:45:00|6730.3|6720.3|6724.3|6714.3|6731.3|6721.3|6723.3|6713.3|93
1599814200000|2020-09-11 08:50:00|6725.3|6715.3|6720|6710|6726.8|6716.8|6718.9|6708.9|125
1599814500000|2020-09-11 08:55:00|6720.8|6710.8|6718.4|6708.4|6721.5|6711.5|6713.9|6703.9|131
1599814800000|2020-09-11 09:00:00|6718.6|6708.6|6720.3|6710.3|6721.9|6711.9|6718.4|6708.4|111
1599815100000|2020-09-11 09:05:00|6720.5|6710.5|6724.6|6714.6|6728.3|6718.3|6720.3|6710.3|65
1599815400000|2020-09-11 09:10:00|6724.8|6714.8|6723.8|6713.8|6725.8|6715.8|6722.8|6712.8|68
1599815700000|2020-09-11 09:15:00|6723.6|6713.6|6720.9|6710.9|6724.5|6714.5|6715.4|6705.4|111
1599816000000|2020-09-11 09:20:00|6721.1|6711.1|6720|6710|6721.8|6711.8|6717.1|6707.1|85
1599816300000|2020-09-11 09:25:00|6720.8|6710.8|6726.6|6716.6|6727.3|6717.3|6720.5|6710.5|109
1599816600000|2020-09-11 09:30:00|6728.6|6718.6|6723.2|6713.2|6730.5|6720.5|6720.3|6710.3|112
1599816900000|2020-09-11 09:35:00|6723.8|6713.8|6728.5|6718.5|6729|6719|6723.8|6713.8|95
1599817200000|2020-09-11 09:40:00|6728.3|6718.3|6727.4|6717.4|6731.3|6721.3|6726.1|6716.1|108
1599817500000|2020-09-11 09:45:00|6727.3|6717.3|6727.6|6717.6|6734.7|6724.7|6726.7|6716.7|79
1599817800000|2020-09-11 09:50:00|6728|6718|6728.6|6718.6|6731.3|6721.3|6726.9|6716.9|54
1599818100000|2020-09-11 09:55:00|6728.9|6718.9|6733.5|6723.5|6733.8|6723.8|6727.5|6717.5|68
1599818400000|2020-09-11 10:00:00|6733.8|6723.8|6727.4|6717.4|6733.9|6723.9|6724.5|6714.5|136
1599818700000|2020-09-11 10:05:00|6727.3|6717.3|6727.8|6717.8|6729.8|6719.8|6726.3|6716.3|83
1599819000000|2020-09-11 10:10:00|6728|6718|6723.3|6713.3|6729.3|6719.3|6722.9|6712.9|97
1599819300000|2020-09-11 10:15:00|6723.1|6713.1|6726.4|6716.4|6727.8|6717.8|6722|6712|73
1599819600000|2020-09-11 10:20:00|6726.9|6716.9|6728.3|6718.3|6730.5|6720.5|6726.9|6716.9|46
1599819900000|2020-09-11 10:25:00|6728.5|6718.5|6728.4|6718.4|6729.1|6719.1|6725.5|6715.5|42
1599820200000|2020-09-11 10:30:00|6728.1|6718.1|6733.7|6723.7|6735.3|6725.3|6727.8|6717.8|74
1599820500000|2020-09-11 10:35:00|6733.8|6723.8|6742.8|6732.8|6743.8|6733.8|6733.4|6723.4|98
1599820800000|2020-09-11 10:40:00|6743.3|6733.3|6740.3|6730.3|6743.3|6733.3|6739.4|6729.4|59
1599821100000|2020-09-11 10:45:00|6740.9|6730.9|6732.8|6722.8|6742.3|6732.3|6730.9|6720.9|86
1599821400000|2020-09-11 10:50:00|6733|6723|6732.1|6722.1|6734.8|6724.8|6730.8|6720.8|106
1599821700000|2020-09-11 10:55:00|6732.3|6722.3|6733.9|6723.9|6734.5|6724.5|6731|6721|81
1599822000000|2020-09-11 11:00:00|6734.1|6724.1|6732.5|6722.5|6735.4|6725.4|6731.9|6721.9|53
1599822300000|2020-09-11 11:05:00|6733|6723|6737|6727|6738.3|6728.3|6731.3|6721.3|98
1599822600000|2020-09-11 11:10:00|6739|6729|6740|6730|6742.5|6732.5|6737.9|6727.9|87
1599822900000|2020-09-11 11:15:00|6738.8|6728.8|6736.4|6726.4|6739.5|6729.5|6735.3|6725.3|112
1599823200000|2020-09-11 11:20:00|6735.4|6725.4|6737.8|6727.8|6740|6730|6735.4|6725.4|97
1599823500000|2020-09-11 11:25:00|6738|6728|6738.6|6728.6|6741.4|6731.4|6735.3|6725.3|74
1599823800000|2020-09-11 11:30:00|6739.1|6729.1|6732.8|6722.8|6740.8|6730.8|6730.7|6720.7|133
1599824100000|2020-09-11 11:35:00|6732.9|6722.9|6738.3|6728.3|6738.8|6728.8|6732.9|6722.9|92
1599824400000|2020-09-11 11:40:00|6738.8|6728.8|6738.3|6728.3|6739.8|6729.8|6735.8|6725.8|130
1599824700000|2020-09-11 11:45:00|6738|6728|6734.8|6724.8|6739.9|6729.9|6734.4|6724.4|113
1599825000000|2020-09-11 11:50:00|6734.5|6724.5|6734.4|6724.4|6736.8|6726.8|6733.3|6723.3|89
1599825300000|2020-09-11 11:55:00|6734.6|6724.6|6730.8|6720.8|6735.5|6725.5|6730.5|6720.5|81
1599825600000|2020-09-11 12:00:00|6730.9|6720.9|6733.6|6723.6|6735.4|6725.4|6730.9|6720.9|96
1599825900000|2020-09-11 12:05:00|6733.8|6723.8|6732.8|6722.8|6734.8|6724.8|6732.8|6722.8|77
1599826200000|2020-09-11 12:10:00|6732.5|6722.5|6731.8|6721.8|6733.4|6723.4|6725.9|6715.9|166
1599826500000|2020-09-11 12:15:00|6732.8|6722.8|6735.1|6725.1|6736.6|6726.6|6732.3|6722.3|137
1599826800000|2020-09-11 12:20:00|6735.3|6725.3|6733.4|6723.4|6739.3|6729.3|6733.4|6723.4|101
1599827100000|2020-09-11 12:25:00|6733.6|6723.6|6726.6|6716.6|6734.6|6724.6|6726.3|6716.3|119
1599827400000|2020-09-11 12:30:00|6725.9|6715.9|6720.5|6710.5|6727.3|6717.3|6720.3|6710.3|192
1599827700000|2020-09-11 12:35:00|6721.3|6711.3|6722.8|6712.8|6723.8|6713.8|6715.9|6705.9|195
1599828000000|2020-09-11 12:40:00|6723.4|6713.4|6714.6|6704.6|6723.6|6713.6|6713.3|6703.3|196
1599828300000|2020-09-11 12:45:00|6714.8|6704.8|6711.6|6701.6|6716.3|6706.3|6707.9|6697.9|117
1599828600000|2020-09-11 12:50:00|6711.4|6701.4|6715.3|6705.3|6715.7|6705.7|6710.5|6700.5|106
1599828900000|2020-09-11 12:55:00|6715|6705|6711|6701|6715.3|6705.3|6709.3|6699.3|141
1599829200000|2020-09-11 13:00:00|6712.4|6702.4|6701.8|6691.8|6712.4|6702.4|6699.2|6689.2|371
1599829500000|2020-09-11 13:05:00|6702|6692|6700.5|6690.5|6712.1|6702.1|6699.8|6689.8|296
1599829800000|2020-09-11 13:10:00|6700.3|6690.3|6696.3|6686.3|6707|6697|6696.3|6686.3|319
1599830100000|2020-09-11 13:15:00|6696.5|6686.5|6703.8|6693.8|6703.8|6693.8|6694.6|6684.6|239
1599830400000|2020-09-11 13:20:00|6703.5|6693.5|6707.9|6697.9|6709.1|6699.1|6700.4|6690.4|158
1599830700000|2020-09-11 13:25:00|6708.1|6698.1|6713.3|6703.3|6715.5|6705.5|6708.1|6698.1|151
1599831000000|2020-09-11 13:30:00|6713.4|6703.4|6698.3|6688.3|6715.3|6705.3|6698.3|6688.3|433
1599831300000|2020-09-11 13:35:00|6699|6689|6701.8|6691.8|6704.5|6694.5|6693.8|6683.8|424
1599831600000|2020-09-11 13:40:00|6702|6692|6705.9|6695.9|6708|6698|6699.3|6689.3|296
1599831900000|2020-09-11 13:45:00|6706.1|6696.1|6715.5|6705.5|6715.5|6705.5|6705.8|6695.8|261
1599832200000|2020-09-11 13:50:00|6715.3|6705.3|6708.9|6698.9|6716.3|6706.3|6708.3|6698.3|220
1599832500000|2020-09-11 13:55:00|6709.1|6699.1|6702.3|6692.3|6709.3|6699.3|6698.3|6688.3|341
1599832800000|2020-09-11 14:00:00|6702.1|6692.1|6705.8|6695.8|6709.1|6699.1|6699.1|6689.1|315
1599833100000|2020-09-11 14:05:00|6705.3|6695.3|6710.1|6700.1|6714.1|6704.1|6704.3|6694.3|236
1599833400000|2020-09-11 14:10:00|6709.9|6699.9|6713.4|6703.4|6715.1|6705.1|6700.6|6690.6|315
1599833700000|2020-09-11 14:15:00|6712.4|6702.4|6724.9|6714.9|6725|6715|6710.6|6700.6|309
1599834000000|2020-09-11 14:20:00|6726.1|6716.1|6736.4|6726.4|6740.8|6730.8|6726.1|6716.1|379
1599834300000|2020-09-11 14:25:00|6736.6|6726.6|6733.3|6723.3|6741.8|6731.8|6727.6|6717.6|296
1599834600000|2020-09-11 14:30:00|6733.4|6723.4|6735.1|6725.1|6742.9|6732.9|6731.1|6721.1|400
1599834900000|2020-09-11 14:35:00|6735.4|6725.4|6733.9|6723.9|6741.3|6731.3|6731.9|6721.9|386
1599835200000|2020-09-11 14:40:00|6733.8|6723.8|6745.9|6735.9|6746.5|6736.5|6732.6|6722.6|234
1599835500000|2020-09-11 14:45:00|6745.8|6735.8|6754.3|6744.3|6754.3|6744.3|6744.8|6734.8|324
1599835800000|2020-09-11 14:50:00|6754.5|6744.5|6753.4|6743.4|6757.8|6747.8|6749.4|6739.4|277
1599836100000|2020-09-11 14:55:00|6753.6|6743.6|6749.1|6739.1|6757|6747|6747.1|6737.1|295
1599836400000|2020-09-11 15:00:00|6748.9|6738.9|6755.8|6745.8|6758.5|6748.5|6748.9|6738.9|277
1599836700000|2020-09-11 15:05:00|6755.9|6745.9|6757|6747|6759.6|6749.6|6751.3|6741.3|252
1599837000000|2020-09-11 15:10:00|6757.6|6747.6|6745.6|6735.6|6759.3|6749.3|6742.8|6732.8|262
1599837300000|2020-09-11 15:15:00|6745.1|6735.1|6744.1|6734.1|6746.3|6736.3|6736.8|6726.8|205
1599837600000|2020-09-11 15:20:00|6744.4|6734.4|6737.1|6727.1|6745.1|6735.1|6735.6|6725.6|265
1599837900000|2020-09-11 15:25:00|6737.3|6727.3|6739.3|6729.3|6741.3|6731.3|6735.3|6725.3|181
1599838200000|2020-09-11 15:30:00|6738.6|6728.6|6736.8|6726.8|6739.4|6729.4|6732.8|6722.8|181
1599838500000|2020-09-11 15:35:00|6736.4|6726.4|6741.9|6731.9|6743.6|6733.6|6734.6|6724.6|154
1599838800000|2020-09-11 15:40:00|6741.4|6731.4|6741.1|6731.1|6743.6|6733.6|6740.1|6730.1|142
1599839100000|2020-09-11 15:45:00|6740.9|6730.9|6744.3|6734.3|6746.6|6736.6|6740.9|6730.9|130
1599839400000|2020-09-11 15:50:00|6744.4|6734.4|6751.3|6741.3|6752.8|6742.8|6743.6|6733.6|171
1599839700000|2020-09-11 15:55:00|6751.1|6741.1|6748.6|6738.6|6752.9|6742.9|6746.4|6736.4|137
1599840000000|2020-09-11 16:00:00|6748.8|6738.8|6753.1|6743.1|6756.3|6746.3|6747.1|6737.1|166
1599840300000|2020-09-11 16:05:00|6753.3|6743.3|6750.4|6740.4|6754.3|6744.3|6750.4|6740.4|111
1599840600000|2020-09-11 16:10:00|6750.1|6740.1|6755.6|6745.6|6756.3|6746.3|6747.4|6737.4|111
1599840900000|2020-09-11 16:15:00|6755.8|6745.8|6754.4|6744.4|6756.5|6746.5|6753.5|6743.5|145
1599841200000|2020-09-11 16:20:00|6754.5|6744.5|6752|6742|6756.8|6746.8|6751.6|6741.6|111
1599841500000|2020-09-11 16:25:00|6751.6|6741.6|6748.1|6738.1|6751.6|6741.6|6748.1|6738.1|74
1599841800000|2020-09-11 16:30:00|6747.9|6737.9|6742.3|6732.3|6747.9|6737.9|6742.1|6732.1|147
1599842100000|2020-09-11 16:35:00|6742.9|6732.9|6738.8|6728.8|6744.3|6734.3|6737.5|6727.5|138
1599842400000|2020-09-11 16:40:00|6738.6|6728.6|6736.8|6726.8|6738.6|6728.6|6734.5|6724.5|190
1599842700000|2020-09-11 16:45:00|6737|6727|6736.3|6726.3|6739.3|6729.3|6734.5|6724.5|172
1599843000000|2020-09-11 16:50:00|6736.1|6726.1|6740.9|6730.9|6742.3|6732.3|6734.5|6724.5|137
1599843300000|2020-09-11 16:55:00|6740.8|6730.8|6733.4|6723.4|6742.3|6732.3|6730.3|6720.3|201
1600041600000|2020-09-14 00:00:00|6717|6707|6748.6|6738.6|6750.9|6740.9|6717|6707|12
1600041900000|2020-09-14 00:05:00|6748.9|6738.9|6748.1|6738.1|6750.1|6740.1|6746.6|6736.6|22
1600042200000|2020-09-14 00:10:00|6748|6738|6744.9|6734.9|6749.4|6739.4|6744.9|6734.9|19
1600042500000|2020-09-14 00:15:00|6745|6735|6734.9|6724.9|6745|6735|6734.9|6724.9|46
1600042800000|2020-09-14 00:20:00|6734.6|6724.6|6731.4|6721.4|6734.9|6724.9|6731.4|6721.4|54
1600043100000|2020-09-14 00:25:00|6731.5|6721.5|6729.4|6719.4|6731.9|6721.9|6726.4|6716.4|54
1600043400000|2020-09-14 00:30:00|6729.1|6719.1|6730|6720|6732.4|6722.4|6728.3|6718.3|57
1600043700000|2020-09-14 00:35:00|6730.3|6720.3|6732|6722|6732.6|6722.6|6730.1|6720.1|37
1600044000000|2020-09-14 00:40:00|6732.5|6722.5|6732.5|6722.5|6733|6723|6731.8|6721.8|25
1600044300000|2020-09-14 00:45:00|6732.4|6722.4|6735|6725|6737.1|6727.1|6732|6722|29
1600044600000|2020-09-14 00:50:00|6734.1|6724.1|6735.1|6725.1|6736.1|6726.1|6733.6|6723.6|48
1600044900000|2020-09-14 00:55:00|6735|6725|6733.6|6723.6|6736.6|6726.6|6733|6723|47
1600045200000|2020-09-14 01:00:00|6733.5|6723.5|6744.5|6734.5|6744.5|6734.5|6732.8|6722.8|231
1600045500000|2020-09-14 01:05:00|6745.3|6735.3|6758.3|6748.3|6758.5|6748.5|6744|6734|200
1600045800000|2020-09-14 01:10:00|6758.8|6748.8|6753.5|6743.5|6759.8|6749.8|6750.3|6740.3|166
1600046100000|2020-09-14 01:15:00|6754|6744|6752|6742|6759|6749|6752|6742|154
1600046400000|2020-09-14 01:20:00|6752.6|6742.6|6749.5|6739.5|6752.6|6742.6|6747.6|6737.6|105
1600046700000|2020-09-14 01:25:00|6749.4|6739.4|6755.1|6745.1|6755.6|6745.6|6748.5|6738.5|92
1600047000000|2020-09-14 01:30:00|6754|6744|6756.4|6746.4|6764.3|6754.3|6753.5|6743.5|167
1600047300000|2020-09-14 01:35:00|6756.5|6746.5|6751.6|6741.6|6757.3|6747.3|6751.4|6741.4|142
1600047600000|2020-09-14 01:40:00|6751.5|6741.5|6752|6742|6754.5|6744.5|6749.6|6739.6|193
1600047900000|2020-09-14 01:45:00|6751.8|6741.8|6757.3|6747.3|6759.3|6749.3|6751.6|6741.6|118
1600048200000|2020-09-14 01:50:00|6757|6747|6752.5|6742.5|6757|6747|6750|6740|86
1600048500000|2020-09-14 01:55:00|6752.1|6742.1|6763.6|6753.6|6764|6754|6752.1|6742.1|123
1600048800000|2020-09-14 02:00:00|6763.4|6753.4|6772|6762|6772.5|6762.5|6758.4|6748.4|158
1600049100000|2020-09-14 02:05:00|6772.1|6762.1|6781.1|6771.1|6784|6774|6772.1|6762.1|228
1600049400000|2020-09-14 02:10:00|6781.3|6771.3|6785.3|6775.3|6795|6785|6781.1|6771.1|243
1600049700000|2020-09-14 02:15:00|6785.1|6775.1|6784.1|6774.1|6787.6|6777.6|6780.3|6770.3|97
1600050000000|2020-09-14 02:20:00|6784|6774|6789.3|6779.3|6792.5|6782.5|6783|6773|112
1600050300000|2020-09-14 02:25:00|6788.3|6778.3|6786.3|6776.3|6789.5|6779.5|6784|6774|71
1600050600000|2020-09-14 02:30:00|6787.1|6777.1|6778.8|6768.8|6789.8|6779.8|6776|6766|179
1600050900000|2020-09-14 02:35:00|6778.1|6768.1|6772|6762|6779.8|6769.8|6770.8|6760.8|150
1600051200000|2020-09-14 02:40:00|6773.5|6763.5|6771.1|6761.1|6774.4|6764.4|6768.8|6758.8|165
1600051500000|2020-09-14 02:45:00|6771|6761|6767|6757|6771.1|6761.1|6766.5|6756.5|149
1600051800000|2020-09-14 02:50:00|6766.9|6756.9|6769.6|6759.6|6770.4|6760.4|6765.8|6755.8|74
1600052100000|2020-09-14 02:55:00|6769.5|6759.5|6769.9|6759.9|6771.3|6761.3|6767.4|6757.4|87
1600052400000|2020-09-14 03:00:00|6770.1|6760.1|6772|6762|6774.4|6764.4|6769.6|6759.6|76
1600052700000|2020-09-14 03:05:00|6770.8|6760.8|6770.4|6760.4|6774.1|6764.1|6770|6760|102
1600053000000|2020-09-14 03:10:00|6770.1|6760.1|6771.6|6761.6|6773.1|6763.1|6769|6759|56
1600053300000|2020-09-14 03:15:00|6771.8|6761.8|6776.3|6766.3|6778.9|6768.9|6771.8|6761.8|100
1600053600000|2020-09-14 03:20:00|6776.4|6766.4|6774|6764|6778.3|6768.3|6773.6|6763.6|64
1600053900000|2020-09-14 03:25:00|6773.8|6763.8|6773|6763|6775|6765|6771.6|6761.6|52
1600054200000|2020-09-14 03:30:00|6772.9|6762.9|6771.8|6761.8|6773|6763|6771.6|6761.6|29
1600054500000|2020-09-14 03:35:00|6771.6|6761.6|6771.9|6761.9|6772|6762|6770.4|6760.4|26
1600054800000|2020-09-14 03:40:00|6771.6|6761.6|6772.1|6762.1|6774.1|6764.1|6771.6|6761.6|22
1600055100000|2020-09-14 03:45:00|6772.4|6762.4|6769.5|6759.5|6772.6|6762.6|6769.3|6759.3|23
1600055400000|2020-09-14 03:50:00|6769.4|6759.4|6766.8|6756.8|6769.4|6759.4|6761.9|6751.9|31
1600055700000|2020-09-14 03:55:00|6766.5|6756.5|6769|6759|6770|6760|6765.3|6755.3|48
1600056000000|2020-09-14 04:00:00|6768.9|6758.9|6764|6754|6769|6759|6762.1|6752.1|56
1600056300000|2020-09-14 04:05:00|6763.9|6753.9|6763.8|6753.8|6764.8|6754.8|6762.8|6752.8|41
1600056600000|2020-09-14 04:10:00|6764|6754|6763.8|6753.8|6764.8|6754.8|6763.5|6753.5|35
1600056900000|2020-09-14 04:15:00|6763.3|6753.3|6764|6754|6764.5|6754.5|6763|6753|28
1600057200000|2020-09-14 04:20:00|6763.5|6753.5|6763.5|6753.5|6764.5|6754.5|6763|6753|23
1600057500000|2020-09-14 04:25:00|6763.3|6753.3|6764.3|6754.3|6764.8|6754.8|6758.3|6748.3|40
1600057800000|2020-09-14 04:30:00|6763.8|6753.8|6762.8|6752.8|6764.8|6754.8|6761.5|6751.5|44
1600058100000|2020-09-14 04:35:00|6762.3|6752.3|6761|6751|6762.3|6752.3|6760.9|6750.9|19
1600058400000|2020-09-14 04:40:00|6761.5|6751.5|6761.5|6751.5|6762|6752|6761.5|6751.5|20
1600058700000|2020-09-14 04:45:00|6761.8|6751.8|6762.3|6752.3|6762.3|6752.3|6760.5|6750.5|25
1600059000000|2020-09-14 04:50:00|6762|6752|6761.5|6751.5|6762.3|6752.3|6760.8|6750.8|21
1600059300000|2020-09-14 04:55:00|6761.3|6751.3|6760|6750|6761.3|6751.3|6759.3|6749.3|17
1600059600000|2020-09-14 05:00:00|6760.3|6750.3|6757.8|6747.8|6761|6751|6756.8|6746.8|70
1600059900000|2020-09-14 05:05:00|6757.3|6747.3|6759.3|6749.3|6759.8|6749.8|6757|6747|53
1600060200000|2020-09-14 05:10:00|6758.8|6748.8|6750.8|6740.8|6758.8|6748.8|6749.5|6739.5|69
1600060500000|2020-09-14 05:15:00|6750.5|6740.5|6752.5|6742.5|6753.3|6743.3|6749.8|6739.8|42
1600060800000|2020-09-14 05:20:00|6752.3|6742.3|6757.8|6747.8|6757.8|6747.8|6752.3|6742.3|70
1600061100000|2020-09-14 05:25:00|6757.5|6747.5|6755.5|6745.5|6758.5|6748.5|6755.3|6745.3|64
1600061400000|2020-09-14 05:30:00|6755.4|6745.4|6746.3|6736.3|6758.8|6748.8|6744.5|6734.5|252
1600061700000|2020-09-14 05:35:00|6746|6736|6750.5|6740.5|6751.3|6741.3|6745.8|6735.8|141
1600062000000|2020-09-14 05:40:00|6751.3|6741.3|6752.3|6742.3|6755|6745|6751.3|6741.3|179
1600062300000|2020-09-14 05:45:00|6752|6742|6751|6741|6755.3|6745.3|6750.3|6740.3|123
1600062600000|2020-09-14 05:50:00|6751.1|6741.1|6749|6739|6751.5|6741.5|6745.8|6735.8|84
1600062900000|2020-09-14 05:55:00|6749.1|6739.1|6747.5|6737.5|6752|6742|6747|6737|53
1600063200000|2020-09-14 06:00:00|6747.8|6737.8|6748.5|6738.5|6749.8|6739.8|6745.3|6735.3|146
1600063500000|2020-09-14 06:05:00|6747.5|6737.5|6748.5|6738.5|6751.6|6741.6|6746.5|6736.5|123
1600063800000|2020-09-14 06:10:00|6748.8|6738.8|6747.5|6737.5|6750.6|6740.6|6744|6734|136
1600064100000|2020-09-14 06:15:00|6747.8|6737.8|6744.5|6734.5|6748.5|6738.5|6744.5|6734.5|81
1600064400000|2020-09-14 06:20:00|6744.8|6734.8|6744.3|6734.3|6746.5|6736.5|6740.3|6730.3|113
1600064700000|2020-09-14 06:25:00|6744.5|6734.5|6742|6732|6744.5|6734.5|6740.5|6730.5|98
1600065000000|2020-09-14 06:30:00|6741.8|6731.8|6740|6730|6742|6732|6734|6724|127
1600065300000|2020-09-14 06:35:00|6740.5|6730.5|6739.3|6729.3|6741.8|6731.8|6737.5|6727.5|76
1600065600000|2020-09-14 06:40:00|6739|6729|6737.8|6727.8|6741.8|6731.8|6736.3|6726.3|112
1600065900000|2020-09-14 06:45:00|6737.5|6727.5|6747|6737|6747.5|6737.5|6737.5|6727.5|148
1600066200000|2020-09-14 06:50:00|6746.5|6736.5|6752.8|6742.8|6752.8|6742.8|6745.3|6735.3|100
1600066500000|2020-09-14 06:55:00|6752.6|6742.6|6755.9|6745.9|6757.3|6747.3|6751.2|6741.2|116
1600066800000|2020-09-14 07:00:00|6756.1|6746.1|6762.3|6752.3|6769.6|6759.6|6756.1|6746.1|226
1600067100000|2020-09-14 07:05:00|6762.4|6752.4|6763|6753|6771.3|6761.3|6761.3|6751.3|165
1600067400000|2020-09-14 07:10:00|6762.8|6752.8|6759.8|6749.8|6765.5|6755.5|6757.3|6747.3|155
1600067700000|2020-09-14 07:15:00|6759.9|6749.9|6758.8|6748.8|6763.6|6753.6|6754.8|6744.8|80
1600068000000|2020-09-14 07:20:00|6757.8|6747.8|6755.6|6745.6|6758.6|6748.6|6751.9|6741.9|98
1600068300000|2020-09-14 07:25:00|6755.9|6745.9|6747|6737|6756.5|6746.5|6745.3|6735.3|172
1600068600000|2020-09-14 07:30:00|6746.8|6736.8|6744.3|6734.3|6747.3|6737.3|6738.3|6728.3|190
1600068900000|2020-09-14 07:35:00|6744.1|6734.1|6751.1|6741.1|6751.4|6741.4|6742.6|6732.6|80
1600069200000|2020-09-14 07:40:00|6750.9|6740.9|6748.6|6738.6|6753|6743|6747.3|6737.3|86
1600069500000|2020-09-14 07:45:00|6748.8|6738.8|6753.1|6743.1|6753.3|6743.3|6746.5|6736.5|67
1600069800000|2020-09-14 07:50:00|6753.4|6743.4|6756.6|6746.6|6758.9|6748.9|6752.8|6742.8|63
1600070100000|2020-09-14 07:55:00|6756.8|6746.8|6752.3|6742.3|6764.5|6754.5|6751.9|6741.9|123
1600070400000|2020-09-14 08:00:00|6752.4|6742.4|6760.1|6750.1|6761.6|6751.6|6752.4|6742.4|152
1600070700000|2020-09-14 08:05:00|6759.8|6749.8|6762.1|6752.1|6762.6|6752.6|6759.4|6749.4|144
1600071000000|2020-09-14 08:10:00|6761.9|6751.9|6759.6|6749.6|6763|6753|6756.6|6746.6|107
1600071300000|2020-09-14 08:15:00|6759.1|6749.1|6754.1|6744.1|6759.9|6749.9|6751.8|6741.8|104
1600071600000|2020-09-14 08:20:00|6753.4|6743.4|6747.9|6737.9|6753.8|6743.8|6747.1|6737.1|92
1600071900000|2020-09-14 08:25:00|6748.1|6738.1|6751.5|6741.5|6751.5|6741.5|6746.5|6736.5|87
1600072200000|2020-09-14 08:30:00|6751|6741|6750.8|6740.8|6753.3|6743.3|6750|6740|95
1600072500000|2020-09-14 08:35:00|6750.5|6740.5|6751|6741|6753.8|6743.8|6750.3|6740.3|55
1600072800000|2020-09-14 08:40:00|6750.8|6740.8|6744.5|6734.5|6751|6741|6744.3|6734.3|77
1600073100000|2020-09-14 08:45:00|6743.1|6733.1|6748.1|6738.1|6748.3|6738.3|6742.9|6732.9|78
1600073400000|2020-09-14 08:50:00|6747.5|6737.5|6745.9|6735.9|6748.3|6738.3|6745.6|6735.6|51
1600073700000|2020-09-14 08:55:00|6745.6|6735.6|6749.3|6739.3|6750.1|6740.1|6744.8|6734.8|52
1600074000000|2020-09-14 09:00:00|6748.4|6738.4|6748.3|6738.3|6748.6|6738.6|6743.1|6733.1|94
1600074300000|2020-09-14 09:05:00|6748.4|6738.4|6748.1|6738.1|6749.8|6739.8|6747.6|6737.6|33
1600074600000|2020-09-14 09:10:00|6748.4|6738.4|6746.6|6736.6|6749.8|6739.8|6744.4|6734.4|63
1600074900000|2020-09-14 09:15:00|6746.8|6736.8|6748.6|6738.6|6750.3|6740.3|6746.8|6736.8|47
1600075200000|2020-09-14 09:20:00|6748.7|6738.7|6750.5|6740.5|6750.9|6740.9|6748.3|6738.3|45
1600075500000|2020-09-14 09:25:00|6750.4|6740.4|6748.3|6738.3|6750.4|6740.4|6747.4|6737.4|48
1600075800000|2020-09-14 09:30:00|6747.8|6737.8|6745.8|6735.8|6748.8|6738.8|6744.3|6734.3|52
1600076100000|2020-09-14 09:35:00|6745.5|6735.5|6734|6724|6745.8|6735.8|6732.8|6722.8|91
1600076400000|2020-09-14 09:40:00|6734.3|6724.3|6718.3|6708.3|6734.3|6724.3|6716.7|6706.7|140
1600076700000|2020-09-14 09:45:00|6718|6708|6714.5|6704.5|6720.4|6710.4|6712.5|6702.5|161
1600077000000|2020-09-14 09:50:00|6714.1|6704.1|6718.6|6708.6|6718.6|6708.6|6710.5|6700.5|139
1600077300000|2020-09-14 09:55:00|6718.8|6708.8|6724|6714|6724.8|6714.8|6717.8|6707.8|99
1600077600000|2020-09-14 10:00:00|6723.5|6713.5|6722.3|6712.3|6727.4|6717.4|6721.6|6711.6|81
1600077900000|2020-09-14 10:05:00|6722.4|6712.4|6726.6|6716.6|6729.3|6719.3|6720.7|6710.7|92
1600078200000|2020-09-14 10:10:00|6726.4|6716.4|6726.1|6716.1|6728.9|6718.9|6725.5|6715.5|74
1600078500000|2020-09-14 10:15:00|6725.9|6715.9|6731.9|6721.9|6732.1|6722.1|6725.4|6715.4|56
1600078800000|2020-09-14 10:20:00|6732.8|6722.8|6728.9|6718.9|6732.8|6722.8|6728.3|6718.3|53
1600079100000|2020-09-14 10:25:00|6729|6719|6733.5|6723.5|6734.5|6724.5|6726.3|6716.3|90
1600079400000|2020-09-14 10:30:00|6732.5|6722.5|6736|6726|6736.4|6726.4|6732.5|6722.5|54
1600079700000|2020-09-14 10:35:00|6735.5|6725.5|6735.9|6725.9|6736.6|6726.6|6734|6724|75
1600080000000|2020-09-14 10:40:00|6736|6726|6740.4|6730.4|6740.5|6730.5|6735.9|6725.9|51
1600080300000|2020-09-14 10:45:00|6740.5|6730.5|6745.6|6735.6|6745.9|6735.9|6740.5|6730.5|112
1600080600000|2020-09-14 10:50:00|6745.8|6735.8|6746.1|6736.1|6747.9|6737.9|6742.4|6732.4|66
1600080900000|2020-09-14 10:55:00|6747.1|6737.1|6749.8|6739.8|6749.9|6739.9|6745.5|6735.5|50
1600081200000|2020-09-14 11:00:00|6749.5|6739.5|6752.1|6742.1|6754.1|6744.1|6748.8|6738.8|71
1600081500000|2020-09-14 11:05:00|6752.3|6742.3|6756.4|6746.4|6757.4|6747.4|6751|6741|129
1600081800000|2020-09-14 11:10:00|6756.3|6746.3|6767.5|6757.5|6770.4|6760.4|6755.6|6745.6|168
1600082100000|2020-09-14 11:15:00|6767.3|6757.3|6764.3|6754.3|6772.8|6762.8|6761.8|6751.8|109
1600082400000|2020-09-14 11:20:00|6764.5|6754.5|6763.8|6753.8|6769.3|6759.3|6763.8|6753.8|69
1600082700000|2020-09-14 11:25:00|6763.6|6753.6|6775.8|6765.8|6775.8|6765.8|6762.4|6752.4|139
1600083000000|2020-09-14 11:30:00|6775.4|6765.4|6762.3|6752.3|6775.4|6765.4|6761.8|6751.8|423
1600083300000|2020-09-14 11:35:00|6762.5|6752.5|6766|6756|6767.7|6757.7|6762.1|6752.1|114
1600083600000|2020-09-14 11:40:00|6766.3|6756.3|6765.6|6755.6|6768.2|6758.2|6765.6|6755.6|53
1600083900000|2020-09-14 11:45:00|6766.1|6756.1|6764.1|6754.1|6767.8|6757.8|6763.6|6753.6|55
1600084200000|2020-09-14 11:50:00|6763.9|6753.9|6763.3|6753.3|6766.8|6756.8|6761.5|6751.5|71
1600084500000|2020-09-14 11:55:00|6764.1|6754.1|6760.4|6750.4|6764.1|6754.1|6759.5|6749.5|49
1600084800000|2020-09-14 12:00:00|6760.6|6750.6|6761.9|6751.9|6762.5|6752.5|6754.9|6744.9|140
1600085100000|2020-09-14 12:05:00|6761.6|6751.6|6765.6|6755.6|6766.3|6756.3|6761.3|6751.3|57
1600085400000|2020-09-14 12:10:00|6765.4|6755.4|6764.9|6754.9|6771.3|6761.3|6760.6|6750.6|153
1600085700000|2020-09-14 12:15:00|6764.8|6754.8|6766.5|6756.5|6766.5|6756.5|6760.3|6750.3|138
1600086000000|2020-09-14 12:20:00|6766.6|6756.6|6761.9|6751.9|6769.1|6759.1|6761.6|6751.6|101
1600086300000|2020-09-14 12:25:00|6761.6|6751.6|6755.9|6745.9|6762.8|6752.8|6754.8|6744.8|96
1600086600000|2020-09-14 12:30:00|6755.6|6745.6|6756.9|6746.9|6760.5|6750.5|6755.6|6745.6|89
1600086900000|2020-09-14 12:35:00|6756.8|6746.8|6754.4|6744.4|6758.9|6748.9|6754.3|6744.3|52
1600087200000|2020-09-14 12:40:00|6754.3|6744.3|6754.6|6744.6|6757.1|6747.1|6752.9|6742.9|68
1600087500000|2020-09-14 12:45:00|6754.4|6744.4|6756.3|6746.3|6757.8|6747.8|6754.1|6744.1|66
1600087800000|2020-09-14 12:50:00|6756.8|6746.8|6762.8|6752.8|6763.1|6753.1|6752.8|6742.8|115
1600088100000|2020-09-14 12:55:00|6762.5|6752.5|6763.9|6753.9|6766.5|6756.5|6761.8|6751.8|100
1600088400000|2020-09-14 13:00:00|6764.5|6754.5|6773.6|6763.6|6777.5|6767.5|6764.5|6754.5|304
1600088700000|2020-09-14 13:05:00|6773.8|6763.8|6775.9|6765.9|6780.5|6770.5|6769.8|6759.8|182
1600089000000|2020-09-14 13:10:00|6776.1|6766.1|6770.3|6760.3|6776.6|6766.6|6769.5|6759.5|237
1600089300000|2020-09-14 13:15:00|6770.6|6760.6|6772.6|6762.6|6779.1|6769.1|6769.5|6759.5|171
1600089600000|2020-09-14 13:20:00|6772.9|6762.9|6776.9|6766.9|6776.9|6766.9|6770.1|6760.1|186
1600089900000|2020-09-14 13:25:00|6776.6|6766.6|6776.3|6766.3|6776.9|6766.9|6770.3|6760.3|125
1600090200000|2020-09-14 13:30:00|6777.1|6767.1|6767.1|6757.1|6778.6|6768.6|6763.4|6753.4|307
1600090500000|2020-09-14 13:35:00|6767.3|6757.3|6771.8|6761.8|6771.8|6761.8|6764.9|6754.9|345
1600090800000|2020-09-14 13:40:00|6771.9|6761.9|6793.3|6783.3|6793.6|6783.6|6771.9|6761.9|362
1600091100000|2020-09-14 13:45:00|6793.4|6783.4|6788.8|6778.8|6799.5|6789.5|6786.9|6776.9|395
1600091400000|2020-09-14 13:50:00|6789|6779|6787.3|6777.3|6795.8|6785.8|6784.8|6774.8|249
1600091700000|2020-09-14 13:55:00|6787.5|6777.5|6791.3|6781.3|6794.4|6784.4|6787.4|6777.4|202
1600092000000|2020-09-14 14:00:00|6791.4|6781.4|6791.1|6781.1|6796.3|6786.3|6788.9|6778.9|230
1600092300000|2020-09-14 14:05:00|6791.4|6781.4|6787.8|6777.8|6795.8|6785.8|6787.1|6777.1|168
1600092600000|2020-09-14 14:10:00|6787.9|6777.9|6784.9|6774.9|6789.9|6779.9|6783.5|6773.5|200
1600092900000|2020-09-14 14:15:00|6785.3|6775.3|6789.5|6779.5|6789.5|6779.5|6784.8|6774.8|178
1600093200000|2020-09-14 14:20:00|6789.8|6779.8|6799.3|6789.3|6799.6|6789.6|6788.8|6778.8|165
1600093500000|2020-09-14 14:25:00|6799.5|6789.5|6791.8|6781.8|6799.5|6789.5|6790.5|6780.5|218
1600093800000|2020-09-14 14:30:00|6791.9|6781.9|6788.8|6778.8|6795.3|6785.3|6786.8|6776.8|229
1600094100000|2020-09-14 14:35:00|6788.6|6778.6|6791|6781|6795.4|6785.4|6785.1|6775.1|226
1600094400000|2020-09-14 14:40:00|6790.9|6780.9|6793.8|6783.8|6796.5|6786.5|6783.9|6773.9|267
1600094700000|2020-09-14 14:45:00|6793.9|6783.9|6794.6|6784.6|6796.8|6786.8|6787.4|6777.4|224
1600095000000|2020-09-14 14:50:00|6794.9|6784.9|6799.8|6789.8|6802.5|6792.5|6794.9|6784.9|242
1600095300000|2020-09-14 14:55:00|6799.6|6789.6|6801|6791|6804.3|6794.3|6799|6789|152
1600095600000|2020-09-14 15:00:00|6801.3|6791.3|6802.6|6792.6|6804.5|6794.5|6800.3|6790.3|184
1600095900000|2020-09-14 15:05:00|6802.1|6792.1|6801.6|6791.6|6804.5|6794.5|6801.6|6791.6|126
1600096200000|2020-09-14 15:10:00|6801.8|6791.8|6798.6|6788.6|6802.6|6792.6|6794.5|6784.5|182
1600096500000|2020-09-14 15:15:00|6798.8|6788.8|6800.6|6790.6|6803.8|6793.8|6798|6788|124
1600096800000|2020-09-14 15:20:00|6800.4|6790.4|6804|6794|6804.1|6794.1|6800.3|6790.3|140
1600097100000|2020-09-14 15:25:00|6803.8|6793.8|6803.3|6793.3|6804.8|6794.8|6799.1|6789.1|105
1600097400000|2020-09-14 15:30:00|6803.5|6793.5|6801.6|6791.6|6803.9|6793.9|6800.8|6790.8|74
1600097700000|2020-09-14 15:35:00|6801.9|6791.9|6803.8|6793.8|6804.8|6794.8|6801.9|6791.9|104
1600098000000|2020-09-14 15:40:00|6803.5|6793.5|6802.6|6792.6|6803.8|6793.8|6800.3|6790.3|101
1600098300000|2020-09-14 15:45:00|6802.8|6792.8|6800.3|6790.3|6803|6793|6799.8|6789.8|120
1600098600000|2020-09-14 15:50:00|6799.3|6789.3|6793.4|6783.4|6801.3|6791.3|6792.9|6782.9|143
1600098900000|2020-09-14 15:55:00|6793.6|6783.6|6790.8|6780.8|6797.4|6787.4|6789.4|6779.4|127
1600099200000|2020-09-14 16:00:00|6790.9|6780.9|6791.9|6781.9|6793.8|6783.8|6790.8|6780.8|111
1600099500000|2020-09-14 16:05:00|6791.8|6781.8|6787.9|6777.9|6791.9|6781.9|6785.8|6775.8|103
1600099800000|2020-09-14 16:10:00|6788.1|6778.1|6788.9|6778.9|6791.6|6781.6|6788.1|6778.1|65
1600100100000|2020-09-14 16:15:00|6789.1|6779.1|6788.9|6778.9|6790.6|6780.6|6788|6778|41
1600100400000|2020-09-14 16:20:00|6789.1|6779.1|6791.1|6781.1|6791.6|6781.6|6786.4|6776.4|90
1600100700000|2020-09-14 16:25:00|6790.9|6780.9|6790.8|6780.8|6793.5|6783.5|6789.6|6779.6|82
1600101000000|2020-09-14 16:30:00|6790.6|6780.6|6790.3|6780.3|6791.9|6781.9|6788.1|6778.1|71
1600101300000|2020-09-14 16:35:00|6789.8|6779.8|6791.3|6781.3|6791.8|6781.8|6789.5|6779.5|77
1600101600000|2020-09-14 16:40:00|6791.1|6781.1|6790.3|6780.3|6792.4|6782.4|6789.8|6779.8|51
1600101900000|2020-09-14 16:45:00|6790.1|6780.1|6790.6|6780.6|6793.3|6783.3|6789.9|6779.9|75
1600102200000|2020-09-14 16:50:00|6790.9|6780.9|6786.4|6776.4|6792.3|6782.3|6786.4|6776.4|108
1600102500000|2020-09-14 16:55:00|6786.6|6776.6|6792.5|6782.5|6793.3|6783.3|6786|6776|88
1600128000000|2020-09-15 00:00:00|6785.9|6775.9|6788.5|6778.5|6788.5|6778.5|6785.9|6775.9|11
1600128300000|2020-09-15 00:05:00|6788.1|6778.1|6786.1|6776.1|6788.1|6778.1|6786.1|6776.1|17
1600128600000|2020-09-15 00:10:00|6786|6776|6783.8|6773.8|6786.6|6776.6|6783.8|6773.8|30
1600128900000|2020-09-15 00:15:00|6782.5|6772.5|6782.5|6772.5|6783.9|6773.9|6782.3|6772.3|24
1600129200000|2020-09-15 00:20:00|6782|6772|6777.5|6767.5|6782.3|6772.3|6777.5|6767.5|65
1600129500000|2020-09-15 00:25:00|6777.6|6767.6|6779|6769|6779.8|6769.8|6777.6|6767.6|57
1600129800000|2020-09-15 00:30:00|6778.9|6768.9|6777.8|6767.8|6779.3|6769.3|6776.3|6766.3|55
1600130100000|2020-09-15 00:35:00|6777.5|6767.5|6780.8|6770.8|6781.3|6771.3|6776.5|6766.5|32
1600130400000|2020-09-15 00:40:00|6780.9|6770.9|6781.3|6771.3|6781.5|6771.5|6780.3|6770.3|12
1600130700000|2020-09-15 00:45:00|6781.5|6771.5|6781|6771|6781.8|6771.8|6779|6769|47
1600131000000|2020-09-15 00:50:00|6780.9|6770.9|6787.3|6777.3|6787.3|6777.3|6780.8|6770.8|37
1600131300000|2020-09-15 00:55:00|6786.5|6776.5|6787.3|6777.3|6787.8|6777.8|6784.8|6774.8|42
1600131600000|2020-09-15 01:00:00|6787.8|6777.8|6784|6774|6794.3|6784.3|6782|6772|175
1600131900000|2020-09-15 01:05:00|6783.9|6773.9|6784.6|6774.6|6789.3|6779.3|6782.9|6772.9|92
1600132200000|2020-09-15 01:10:00|6784.8|6774.8|6778.8|6768.8|6787.8|6777.8|6778.3|6768.3|144
1600132500000|2020-09-15 01:15:00|6778.6|6768.6|6785.6|6775.6|6785.8|6775.8|6777.4|6767.4|224
1600132800000|2020-09-15 01:20:00|6785.8|6775.8|6781.9|6771.9|6788.3|6778.3|6781.9|6771.9|145
1600133100000|2020-09-15 01:25:00|6782|6772|6779.5|6769.5|6785.1|6775.1|6778.9|6768.9|104
1600133400000|2020-09-15 01:30:00|6780|6770|6782.5|6772.5|6786|6776|6779.3|6769.3|188
1600133700000|2020-09-15 01:35:00|6782.6|6772.6|6785.4|6775.4|6787|6777|6780.8|6770.8|202
1600134000000|2020-09-15 01:40:00|6785.6|6775.6|6787|6777|6788.9|6778.9|6784.5|6774.5|134
1600134300000|2020-09-15 01:45:00|6785.1|6775.1|6791.8|6781.8|6792.3|6782.3|6785.1|6775.1|115
1600134600000|2020-09-15 01:50:00|6792.3|6782.3|6793.8|6783.8|6794.8|6784.8|6791.1|6781.1|133
1600134900000|2020-09-15 01:55:00|6794|6784|6797|6787|6798|6788|6793.5|6783.5|66
1600135200000|2020-09-15 02:00:00|6797.3|6787.3|6802.8|6792.8|6803.3|6793.3|6797.3|6787.3|117
1600135500000|2020-09-15 02:05:00|6803|6793|6801|6791|6804.8|6794.8|6799.8|6789.8|72
1600135800000|2020-09-15 02:10:00|6801.1|6791.1|6803.8|6793.8|6803.8|6793.8|6798.5|6788.5|94
1600136100000|2020-09-15 02:15:00|6804.3|6794.3|6804|6794|6804.5|6794.5|6801.6|6791.6|80
1600136400000|2020-09-15 02:20:00|6803.8|6793.8|6804.3|6794.3|6804.3|6794.3|6802|6792|49
1600136700000|2020-09-15 02:25:00|6804|6794|6801.5|6791.5|6804.3|6794.3|6801.5|6791.5|33
1600137000000|2020-09-15 02:30:00|6801.6|6791.6|6800.3|6790.3|6803.5|6793.5|6798.8|6788.8|116
1600137300000|2020-09-15 02:35:00|6800.5|6790.5|6797.6|6787.6|6801.8|6791.8|6797.3|6787.3|86
1600137600000|2020-09-15 02:40:00|6797.5|6787.5|6799.1|6789.1|6801.8|6791.8|6797|6787|62
1600137900000|2020-09-15 02:45:00|6799.4|6789.4|6796.1|6786.1|6800.5|6790.5|6796.1|6786.1|81
1600138200000|2020-09-15 02:50:00|6796|6786|6798|6788|6800.5|6790.5|6795.5|6785.5|84
1600138500000|2020-09-15 02:55:00|6798.1|6788.1|6802.1|6792.1|6803.3|6793.3|6797.3|6787.3|75
1600138800000|2020-09-15 03:00:00|6802.4|6792.4|6803.3|6793.3|6804.3|6794.3|6802|6792|54
1600139100000|2020-09-15 03:05:00|6803|6793|6804|6794|6804.5|6794.5|6803|6793|55
1600139400000|2020-09-15 03:10:00|6804.5|6794.5|6803.8|6793.8|6804.8|6794.8|6803.3|6793.3|42
1600139700000|2020-09-15 03:15:00|6804|6794|6804.3|6794.3|6805.3|6795.3|6802|6792|35
1600140000000|2020-09-15 03:20:00|6804.8|6794.8|6804.5|6794.5|6805.5|6795.5|6804.1|6794.1|49
1600140300000|2020-09-15 03:25:00|6804.3|6794.3|6809.8|6799.8|6811.5|6801.5|6804.3|6794.3|82
1600140600000|2020-09-15 03:30:00|6809.5|6799.5|6804.8|6794.8|6810.9|6800.9|6804|6794|48
1600140900000|2020-09-15 03:35:00|6803.3|6793.3|6802.8|6792.8|6803.8|6793.8|6802.8|6792.8|41
1600141200000|2020-09-15 03:40:00|6803|6793|6803.3|6793.3|6803.5|6793.5|6802.5|6792.5|16
1600141500000|2020-09-15 03:45:00|6802.8|6792.8|6802.8|6792.8|6803.8|6793.8|6802.5|6792.5|14
1600141800000|2020-09-15 03:50:00|6802.5|6792.5|6803.8|6793.8|6804.3|6794.3|6802.5|6792.5|27
1600142100000|2020-09-15 03:55:00|6803.3|6793.3|6800.8|6790.8|6803.8|6793.8|6800.8|6790.8|19
1600142400000|2020-09-15 04:00:00|6800.5|6790.5|6802.5|6792.5|6802.5|6792.5|6800.5|6790.5|9
1600142700000|2020-09-15 04:05:00|6802.6|6792.6|6804.3|6794.3|6804.3|6794.3|6802.6|6792.6|10
1600143000000|2020-09-15 04:10:00|6803.8|6793.8|6804.3|6794.3|6804.3|6794.3|6803.5|6793.5|3
1600143300000|2020-09-15 04:15:00|6803.5|6793.5|6804.3|6794.3|6804.5|6794.5|6802.5|6792.5|14
1600143600000|2020-09-15 04:20:00|6804|6794|6803.5|6793.5|6804.5|6794.5|6803.3|6793.3|8
1600143900000|2020-09-15 04:25:00|6803.4|6793.4|6804.3|6794.3|6804.3|6794.3|6803.4|6793.4|7
1600144200000|2020-09-15 04:30:00|6803.5|6793.5|6803.5|6793.5|6803.8|6793.8|6802.8|6792.8|7
1600144500000|2020-09-15 04:35:00|6803.8|6793.8|6803.1|6793.1|6803.8|6793.8|6803.1|6793.1|12
1600144800000|2020-09-15 04:40:00|6803.4|6793.4|6805|6795|6805.5|6795.5|6803.1|6793.1|21
1600145100000|2020-09-15 04:45:00|6805.3|6795.3|6804.5|6794.5|6805.3|6795.3|6804.5|6794.5|9
1600145400000|2020-09-15 04:50:00|6804.8|6794.8|6805|6795|6805.3|6795.3|6804.8|6794.8|8
1600145700000|2020-09-15 04:55:00|6804.8|6794.8|6803.6|6793.6|6804.8|6794.8|6803.4|6793.4|15
1600146000000|2020-09-15 05:00:00|6804|6794|6805|6795|6805.5|6795.5|6802.5|6792.5|39
1600146300000|2020-09-15 05:05:00|6805.3|6795.3|6804.8|6794.8|6805.5|6795.5|6804.1|6794.1|28
1600146600000|2020-09-15 05:10:00|6805|6795|6803|6793|6805.3|6795.3|6803|6793|17
1600146900000|2020-09-15 05:15:00|6802.9|6792.9|6802|6792|6802.9|6792.9|6800.5|6790.5|41
1600147200000|2020-09-15 05:20:00|6801.9|6791.9|6804.8|6794.8|6805.3|6795.3|6801.6|6791.6|29
1600147500000|2020-09-15 05:25:00|6804.6|6794.6|6804.3|6794.3|6805.8|6795.8|6803.5|6793.5|22
1600147800000|2020-09-15 05:30:00|6805.3|6795.3|6806.5|6796.5|6812.5|6802.5|6803.3|6793.3|172
1600148100000|2020-09-15 05:35:00|6806.3|6796.3|6803.5|6793.5|6806.5|6796.5|6801.8|6791.8|54
1600148400000|2020-09-15 05:40:00|6803.8|6793.8|6796.6|6786.6|6804.3|6794.3|6795.5|6785.5|100
1600148700000|2020-09-15 05:45:00|6796.3|6786.3|6798.5|6788.5|6799.3|6789.3|6793|6783|124
1600149000000|2020-09-15 05:50:00|6798.4|6788.4|6798.5|6788.5|6799.3|6789.3|6796.5|6786.5|66
1600149300000|2020-09-15 05:55:00|6798.3|6788.3|6801.3|6791.3|6802.3|6792.3|6797.5|6787.5|58
1600149600000|2020-09-15 06:00:00|6801|6791|6795.8|6785.8|6801|6791|6792.3|6782.3|88
1600149900000|2020-09-15 06:05:00|6795.5|6785.5|6798.5|6788.5|6802.3|6792.3|6794.8|6784.8|112
1600150200000|2020-09-15 06:10:00|6798|6788|6806.8|6796.8|6807|6797|6797.3|6787.3|127
1600150500000|2020-09-15 06:15:00|6806.5|6796.5|6805.5|6795.5|6808.3|6798.3|6804.5|6794.5|85
1600150800000|2020-09-15 06:20:00|6805.8|6795.8|6811.1|6801.1|6811.8|6801.8|6805.8|6795.8|84
1600151100000|2020-09-15 06:25:00|6811.4|6801.4|6810|6800|6812.8|6802.8|6808.3|6798.3|129
1600151400000|2020-09-15 06:30:00|6809.8|6799.8|6808.5|6798.5|6811.1|6801.1|6807|6797|90
1600151700000|2020-09-15 06:35:00|6808.8|6798.8|6813.5|6803.5|6817|6807|6808.8|6798.8|93
1600152000000|2020-09-15 06:40:00|6812.5|6802.5|6815|6805|6818.5|6808.5|6810.8|6800.8|127
1600152300000|2020-09-15 06:45:00|6814.5|6804.5|6807.5|6797.5|6817.1|6807.1|6807.5|6797.5|111
1600152600000|2020-09-15 06:50:00|6808.5|6798.5|6812.3|6802.3|6815.5|6805.5|6807.8|6797.8|89
1600152900000|2020-09-15 06:55:00|6812|6802|6808.8|6798.8|6813.1|6803.1|6808|6798|168
1600153200000|2020-09-15 07:00:00|6808.6|6798.6|6808.6|6798.6|6821.8|6811.8|6805.6|6795.6|208
1600153500000|2020-09-15 07:05:00|6807.9|6797.9|6813.6|6803.6|6816|6806|6804.9|6794.9|197
1600153800000|2020-09-15 07:10:00|6813.4|6803.4|6810.1|6800.1|6814.9|6804.9|6808.4|6798.4|132
1600154100000|2020-09-15 07:15:00|6809.9|6799.9|6814.3|6804.3|6814.8|6804.8|6807.6|6797.6|126
1600154400000|2020-09-15 07:20:00|6814.4|6804.4|6812.8|6802.8|6816.1|6806.1|6812.3|6802.3|183
1600154700000|2020-09-15 07:25:00|6812.6|6802.6|6811.4|6801.4|6814.5|6804.5|6810.8|6800.8|118
1600155000000|2020-09-15 07:30:00|6811.6|6801.6|6804|6794|6811.8|6801.8|6802.8|6792.8|153
1600155300000|2020-09-15 07:35:00|6804.3|6794.3|6804.9|6794.9|6807.1|6797.1|6800.8|6790.8|143
1600155600000|2020-09-15 07:40:00|6804.8|6794.8|6796.3|6786.3|6805.9|6795.9|6796.3|6786.3|102
1600155900000|2020-09-15 07:45:00|6795.8|6785.8|6800.3|6790.3|6801.4|6791.4|6795.4|6785.4|95
1600156200000|2020-09-15 07:50:00|6800.1|6790.1|6800.8|6790.8|6805.1|6795.1|6794.1|6784.1|117
1600156500000|2020-09-15 07:55:00|6800.6|6790.6|6801.8|6791.8|6802.8|6792.8|6796.9|6786.9|110
1600156800000|2020-09-15 08:00:00|6801.6|6791.6|6786.8|6776.8|6803.8|6793.8|6786.6|6776.6|156
1600157100000|2020-09-15 08:05:00|6786.5|6776.5|6786.9|6776.9|6792.4|6782.4|6785.8|6775.8|93
1600157400000|2020-09-15 08:10:00|6787.1|6777.1|6781.9|6771.9|6787.9|6777.9|6778|6768|134
1600157700000|2020-09-15 08:15:00|6782.1|6772.1|6782.6|6772.6|6782.6|6772.6|6778.5|6768.5|94
1600158000000|2020-09-15 08:20:00|6781.6|6771.6|6786.3|6776.3|6788.5|6778.5|6781.4|6771.4|68
1600158300000|2020-09-15 08:25:00|6786.1|6776.1|6786.6|6776.6|6787.1|6777.1|6782.6|6772.6|62
1600158600000|2020-09-15 08:30:00|6786.4|6776.4|6788.8|6778.8|6790.5|6780.5|6785.8|6775.8|93
1600158900000|2020-09-15 08:35:00|6788.5|6778.5|6791.6|6781.6|6792.4|6782.4|6787.9|6777.9|46
1600159200000|2020-09-15 08:40:00|6794.4|6784.4|6794.6|6784.6|6795.5|6785.5|6792.6|6782.6|46
1600159500000|2020-09-15 08:45:00|6794.4|6784.4|6796.5|6786.5|6798.3|6788.3|6794.4|6784.4|36
1600159800000|2020-09-15 08:50:00|6796.8|6786.8|6793.4|6783.4|6796.8|6786.8|6793.3|6783.3|72
1600160100000|2020-09-15 08:55:00|6793.6|6783.6|6791.9|6781.9|6795.4|6785.4|6791.6|6781.6|69
1600160400000|2020-09-15 09:00:00|6792.6|6782.6|6793.1|6783.1|6793.9|6783.9|6789.3|6779.3|68
1600160700000|2020-09-15 09:05:00|6793.4|6783.4|6793.9|6783.9|6794.3|6784.3|6792.1|6782.1|68
1600161000000|2020-09-15 09:10:00|6794.1|6784.1|6794.4|6784.4|6795.6|6785.6|6793.1|6783.1|54
1600161300000|2020-09-15 09:15:00|6794.6|6784.6|6793.6|6783.6|6794.8|6784.8|6792.6|6782.6|56
1600161600000|2020-09-15 09:20:00|6793.4|6783.4|6799.1|6789.1|6799.5|6789.5|6793.4|6783.4|95
1600161900000|2020-09-15 09:25:00|6798.9|6788.9|6797.9|6787.9|6801|6791|6797.8|6787.8|57
1600162200000|2020-09-15 09:30:00|6797.8|6787.8|6793.9|6783.9|6800.1|6790.1|6793.9|6783.9|97
1600162500000|2020-09-15 09:35:00|6794.1|6784.1|6793.9|6783.9|6795.5|6785.5|6791.8|6781.8|72
1600162800000|2020-09-15 09:40:00|6793.5|6783.5|6788.6|6778.6|6793.5|6783.5|6787.5|6777.5|58
1600163100000|2020-09-15 09:45:00|6788.4|6778.4|6789.3|6779.3|6790.8|6780.8|6785.5|6775.5|79
1600163400000|2020-09-15 09:50:00|6789.1|6779.1|6786.3|6776.3|6789.1|6779.1|6784.8|6774.8|54
1600163700000|2020-09-15 09:55:00|6786.5|6776.5|6786|6776|6789.8|6779.8|6785.8|6775.8|64
1600164000000|2020-09-15 10:00:00|6785.5|6775.5|6785.6|6775.6|6787.4|6777.4|6783.8|6773.8|72
1600164300000|2020-09-15 10:05:00|6785.4|6775.4|6778.5|6768.5|6785.6|6775.6|6778.3|6768.3|58
1600164600000|2020-09-15 10:10:00|6778.8|6768.8|6779.3|6769.3|6779.5|6769.5|6777.8|6767.8|43
1600164900000|2020-09-15 10:15:00|6779.5|6769.5|6781.5|6771.5|6783.3|6773.3|6779|6769|107
1600165200000|2020-09-15 10:20:00|6782|6772|6781.1|6771.1|6782.3|6772.3|6779|6769|99
1600165500000|2020-09-15 10:25:00|6781.3|6771.3|6781.6|6771.6|6782.6|6772.6|6780.1|6770.1|48
1600165800000|2020-09-15 10:30:00|6780.8|6770.8|6782.5|6772.5|6784|6774|6780.3|6770.3|60
1600166100000|2020-09-15 10:35:00|6782.3|6772.3|6784.3|6774.3|6784.3|6774.3|6781.5|6771.5|43
1600166400000|2020-09-15 10:40:00|6784.1|6774.1|6786.6|6776.6|6786.6|6776.6|6783.8|6773.8|44
1600166700000|2020-09-15 10:45:00|6785.1|6775.1|6789.6|6779.6|6789.8|6779.8|6785.1|6775.1|29
1600167000000|2020-09-15 10:50:00|6789.4|6779.4|6795.8|6785.8|6796.3|6786.3|6789.3|6779.3|69
1600167300000|2020-09-15 10:55:00|6795.9|6785.9|6797.3|6787.3|6797.4|6787.4|6794.6|6784.6|66
1600167600000|2020-09-15 11:00:00|6797.1|6787.1|6799.1|6789.1|6803.6|6793.6|6797|6787|103
1600167900000|2020-09-15 11:05:00|6799.3|6789.3|6801.6|6791.6|6802.1|6792.1|6799.3|6789.3|44
1600168200000|2020-09-15 11:10:00|6801.8|6791.8|6800.4|6790.4|6802.1|6792.1|6798.5|6788.5|42
1600168500000|2020-09-15 11:15:00|6800.3|6790.3|6800.9|6790.9|6800.9|6790.9|6798.3|6788.3|33
1600168800000|2020-09-15 11:20:00|6800.8|6790.8|6801.8|6791.8|6803.5|6793.5|6800.8|6790.8|44
1600169100000|2020-09-15 11:25:00|6801.6|6791.6|6799.4|6789.4|6801.6|6791.6|6796.8|6786.8|85
1600169400000|2020-09-15 11:30:00|6799.6|6789.6|6804.8|6794.8|6808.9|6798.9|6799|6789|145
1600169700000|2020-09-15 11:35:00|6804.5|6794.5|6807.5|6797.5|6810.2|6800.2|6804.5|6794.5|89
1600170000000|2020-09-15 11:40:00|6807.3|6797.3|6804.9|6794.9|6807.5|6797.5|6803.8|6793.8|50
1600170300000|2020-09-15 11:45:00|6805.1|6795.1|6803.5|6793.5|6807.3|6797.3|6803.3|6793.3|55
1600170600000|2020-09-15 11:50:00|6804.3|6794.3|6805.3|6795.3|6806.3|6796.3|6802.3|6792.3|45
1600170900000|2020-09-15 11:55:00|6804.8|6794.8|6806.5|6796.5|6808|6798|6803.5|6793.5|80
1600171200000|2020-09-15 12:00:00|6807.3|6797.3|6805.1|6795.1|6807.5|6797.5|6803.5|6793.5|91
1600171500000|2020-09-15 12:05:00|6805.3|6795.3|6807.3|6797.3|6808|6798|6804.8|6794.8|64
1600171800000|2020-09-15 12:10:00|6807.1|6797.1|6813.5|6803.5|6819|6809|6803.6|6793.6|129
1600172100000|2020-09-15 12:15:00|6813.3|6803.3|6807.5|6797.5|6820.3|6810.3|6804.6|6794.6|152
1600172400000|2020-09-15 12:20:00|6807.4|6797.4|6802.3|6792.3|6809|6799|6801.5|6791.5|150
1600172700000|2020-09-15 12:25:00|6802.1|6792.1|6805.1|6795.1|6806.1|6796.1|6802|6792|98
1600173000000|2020-09-15 12:30:00|6805.4|6795.4|6811.4|6801.4|6812.9|6802.9|6804.9|6794.9|146
1600173300000|2020-09-15 12:35:00|6811.3|6801.3|6817.6|6807.6|6818.5|6808.5|6808.3|6798.3|118
1600173600000|2020-09-15 12:40:00|6818.1|6808.1|6828.5|6818.5|6829.3|6819.3|6818.1|6808.1|167
1600173900000|2020-09-15 12:45:00|6829|6819|6822.3|6812.3|6834|6824|6817.5|6807.5|198
1600174200000|2020-09-15 12:50:00|6822.4|6812.4|6820.3|6810.3|6826|6816|6819|6809|145
1600174500000|2020-09-15 12:55:00|6820.1|6810.1|6822.8|6812.8|6824.9|6814.9|6818.4|6808.4|157
1600174800000|2020-09-15 13:00:00|6823.5|6813.5|6819.4|6809.4|6824.6|6814.6|6806.8|6796.8|364
1600175100000|2020-09-15 13:05:00|6819.6|6809.6|6821.5|6811.5|6825.9|6815.9|6814.3|6804.3|267
1600175400000|2020-09-15 13:10:00|6822.5|6812.5|6807.9|6797.9|6826.5|6816.5|6803.8|6793.8|267
1600175700000|2020-09-15 13:15:00|6808.1|6798.1|6802.1|6792.1|6808.1|6798.1|6794.4|6784.4|280
1600176000000|2020-09-15 13:20:00|6802.6|6792.6|6793.8|6783.8|6802.6|6792.6|6786.3|6776.3|244
1600176300000|2020-09-15 13:25:00|6793.6|6783.6|6794.9|6784.9|6798.4|6788.4|6788|6778|221
1600176600000|2020-09-15 13:30:00|6795.1|6785.1|6784.4|6774.4|6797.4|6787.4|6783.9|6773.9|302
1600176900000|2020-09-15 13:35:00|6784.6|6774.6|6795.1|6785.1|6796.4|6786.4|6783.8|6773.8|261
1600177200000|2020-09-15 13:40:00|6794.9|6784.9|6796.3|6786.3|6802.9|6792.9|6791.6|6781.6|223
1600177500000|2020-09-15 13:45:00|6796.4|6786.4|6781.9|6771.9|6799.5|6789.5|6781.3|6771.3|296
1600177800000|2020-09-15 13:50:00|6781.8|6771.8|6787.3|6777.3|6788.1|6778.1|6771.3|6761.3|359
1600178100000|2020-09-15 13:55:00|6787.6|6777.6|6794.1|6784.1|6794.1|6784.1|6781.8|6771.8|354
1600178400000|2020-09-15 14:00:00|6793.9|6783.9|6779.8|6769.8|6793.9|6783.9|6775.5|6765.5|294
1600178700000|2020-09-15 14:05:00|6779.1|6769.1|6769.3|6759.3|6779.6|6769.6|6769|6759|315
1600179000000|2020-09-15 14:10:00|6769.4|6759.4|6765.6|6755.6|6776|6766|6762.7|6752.7|328
1600179300000|2020-09-15 14:15:00|6765.4|6755.4|6760.9|6750.9|6765.4|6755.4|6751.8|6741.8|320
1600179600000|2020-09-15 14:20:00|6760.8|6750.8|6755.6|6745.6|6762.8|6752.8|6752.9|6742.9|213
1600179900000|2020-09-15 14:25:00|6755.4|6745.4|6758.4|6748.4|6761.4|6751.4|6752.8|6742.8|174
1600180200000|2020-09-15 14:30:00|6757.9|6747.9|6773.4|6763.4|6773.4|6763.4|6753.9|6743.9|256
1600180500000|2020-09-15 14:35:00|6773.6|6763.6|6775.1|6765.1|6782.4|6772.4|6773.1|6763.1|257
1600180800000|2020-09-15 14:40:00|6774.8|6764.8|6764.8|6754.8|6774.8|6764.8|6764.5|6754.5|313
1600181100000|2020-09-15 14:45:00|6764.6|6754.6|6775.1|6765.1|6775.9|6765.9|6764.4|6754.4|224
1600181400000|2020-09-15 14:50:00|6775.6|6765.6|6774.9|6764.9|6782.6|6772.6|6773.1|6763.1|308
1600181700000|2020-09-15 14:55:00|6775.1|6765.1|6772|6762|6778.3|6768.3|6766|6756|277
1600182000000|2020-09-15 15:00:00|6771.6|6761.6|6771.1|6761.1|6775.8|6765.8|6768.8|6758.8|215
1600182300000|2020-09-15 15:05:00|6771.8|6761.8|6777.4|6767.4|6777.4|6767.4|6765.1|6755.1|175
1600182600000|2020-09-15 15:10:00|6777.6|6767.6|6773.3|6763.3|6780.1|6770.1|6772.9|6762.9|151
1600182900000|2020-09-15 15:15:00|6773.1|6763.1|6776.9|6766.9|6779.4|6769.4|6772.4|6762.4|160
1600183200000|2020-09-15 15:20:00|6776.6|6766.6|6771.3|6761.3|6776.9|6766.9|6770.8|6760.8|153
1600183500000|2020-09-15 15:25:00|6770.8|6760.8|6776.6|6766.6|6776.9|6766.9|6768.5|6758.5|159
1600183800000|2020-09-15 15:30:00|6776.3|6766.3|6779.4|6769.4|6780.1|6770.1|6772.9|6762.9|135
1600184100000|2020-09-15 15:35:00|6779.6|6769.6|6780.9|6770.9|6783|6773|6776.6|6766.6|128
1600184400000|2020-09-15 15:40:00|6779.6|6769.6|6775.4|6765.4|6780.5|6770.5|6772.1|6762.1|133
1600184700000|2020-09-15 15:45:00|6775.3|6765.3|6763.8|6753.8|6775.3|6765.3|6763.8|6753.8|233
1600185000000|2020-09-15 15:50:00|6764.9|6754.9|6765.4|6755.4|6768.3|6758.3|6764.3|6754.3|119
1600185300000|2020-09-15 15:55:00|6765.3|6755.3|6764.9|6754.9|6767.3|6757.3|6759.8|6749.8|109
1600185600000|2020-09-15 16:00:00|6764.6|6754.6|6768.8|6758.8|6771.4|6761.4|6763.1|6753.1|125
1600185900000|2020-09-15 16:05:00|6767.8|6757.8|6766.5|6756.5|6772.4|6762.4|6766|6756|97
1600186200000|2020-09-15 16:10:00|6765.8|6755.8|6762.5|6752.5|6765.8|6755.8|6761.6|6751.6|80
1600186500000|2020-09-15 16:15:00|6762.8|6752.8|6764.9|6754.9|6764.9|6754.9|6762.8|6752.8|34
1600186800000|2020-09-15 16:20:00|6765.1|6755.1|6768.1|6758.1|6768.1|6758.1|6764.3|6754.3|59
1600187100000|2020-09-15 16:25:00|6767.9|6757.9|6764.8|6754.8|6769.5|6759.5|6764.6|6754.6|93
1600187400000|2020-09-15 16:30:00|6764.6|6754.6|6768|6758|6768.8|6758.8|6763.8|6753.8|84
1600187700000|2020-09-15 16:35:00|6768.3|6758.3|6771.4|6761.4|6773|6763|6767|6757|95
1600188000000|2020-09-15 16:40:00|6771.6|6761.6|6775.3|6765.3|6775.6|6765.6|6770.8|6760.8|107
1600188300000|2020-09-15 16:45:00|6775.1|6765.1|6774.4|6764.4|6776|6766|6773.3|6763.3|101
1600188600000|2020-09-15 16:50:00|6774.3|6764.3|6775.8|6765.8|6775.8|6765.8|6773.4|6763.4|102
1600188900000|2020-09-15 16:55:00|6775.6|6765.6|6774.3|6764.3|6776|6766|6770.3|6760.3|157
1600214400000|2020-09-16 00:00:00|6755.4|6745.4|6757.9|6747.9|6758|6748|6755.4|6745.4|17
1600214700000|2020-09-16 00:05:00|6757|6747|6751.9|6741.9|6757|6747|6751.4|6741.4|33
1600215000000|2020-09-16 00:10:00|6752|6742|6743.5|6733.5|6752.3|6742.3|6741.8|6731.8|55
1600215300000|2020-09-16 00:15:00|6744.5|6734.5|6748.9|6738.9|6749.9|6739.9|6740.1|6730.1|91
1600215600000|2020-09-16 00:20:00|6748.6|6738.6|6747.6|6737.6|6750.1|6740.1|6746.6|6736.6|34
1600215900000|2020-09-16 00:25:00|6747.9|6737.9|6749.9|6739.9|6749.9|6739.9|6747.9|6737.9|14
1600216200000|2020-09-16 00:30:00|6750.1|6740.1|6751.4|6741.4|6751.8|6741.8|6750.1|6740.1|28
1600216500000|2020-09-16 00:35:00|6751.1|6741.1|6752.4|6742.4|6752.6|6742.6|6750.4|6740.4|25
1600216800000|2020-09-16 00:40:00|6752.1|6742.1|6751.9|6741.9|6752.6|6742.6|6751.3|6741.3|25
1600217100000|2020-09-16 00:45:00|6751.6|6741.6|6751.3|6741.3|6751.9|6741.9|6750.4|6740.4|45
1600217400000|2020-09-16 00:50:00|6751.5|6741.5|6750.3|6740.3|6751.5|6741.5|6749|6739|18
1600217700000|2020-09-16 00:55:00|6750.4|6740.4|6750|6740|6751.5|6741.5|6750|6740|34
1600218000000|2020-09-16 01:00:00|6750.3|6740.3|6747.3|6737.3|6761.1|6751.1|6746|6736|254
1600218300000|2020-09-16 01:05:00|6746.9|6736.9|6759|6749|6760|6750|6744.1|6734.1|191
1600218600000|2020-09-16 01:10:00|6758.9|6748.9|6756.3|6746.3|6760.3|6750.3|6749|6739|153
1600218900000|2020-09-16 01:15:00|6756.5|6746.5|6759.8|6749.8|6762.5|6752.5|6753.8|6743.8|136
1600219200000|2020-09-16 01:20:00|6759.5|6749.5|6757|6747|6762|6752|6756|6746|117
1600219500000|2020-09-16 01:25:00|6756.8|6746.8|6759.5|6749.5|6761.1|6751.1|6755|6745|116
1600219800000|2020-09-16 01:30:00|6759.4|6749.4|6765|6755|6766|6756|6756.1|6746.1|181
1600220100000|2020-09-16 01:35:00|6764.9|6754.9|6764.3|6754.3|6767.3|6757.3|6761.8|6751.8|192
1600220400000|2020-09-16 01:40:00|6764.5|6754.5|6767.5|6757.5|6768.8|6758.8|6763.3|6753.3|168
1600220700000|2020-09-16 01:45:00|6767.4|6757.4|6771.5|6761.5|6773|6763|6766|6756|132
1600221000000|2020-09-16 01:50:00|6771.4|6761.4|6769.5|6759.5|6772.5|6762.5|6768|6758|123
1600221300000|2020-09-16 01:55:00|6769.3|6759.3|6781.3|6771.3|6781.5|6771.5|6769.3|6759.3|149
1600221600000|2020-09-16 02:00:00|6781|6771|6789.5|6779.5|6791.8|6781.8|6780.5|6770.5|182
1600221900000|2020-09-16 02:05:00|6790.3|6780.3|6785.5|6775.5|6792.3|6782.3|6783.8|6773.8|154
1600222200000|2020-09-16 02:10:00|6785.3|6775.3|6788.5|6778.5|6791.3|6781.3|6784.3|6774.3|106
1600222500000|2020-09-16 02:15:00|6788.8|6778.8|6785.1|6775.1|6788.8|6778.8|6784.8|6774.8|60
1600222800000|2020-09-16 02:20:00|6785|6775|6784.5|6774.5|6785.8|6775.8|6782.5|6772.5|48
1600223100000|2020-09-16 02:25:00|6784.6|6774.6|6786.5|6776.5|6787.8|6777.8|6784.5|6774.5|33
1600223400000|2020-09-16 02:30:00|6786.8|6776.8|6785.8|6775.8|6789.6|6779.6|6784|6774|82
1600223700000|2020-09-16 02:35:00|6786|6776|6785.5|6775.5|6790|6780|6784.8|6774.8|76
1600224000000|2020-09-16 02:40:00|6785.8|6775.8|6785.5|6775.5|6787.5|6777.5|6783.5|6773.5|66
1600224300000|2020-09-16 02:45:00|6785|6775|6779.5|6769.5|6785.1|6775.1|6779.3|6769.3|114
1600224600000|2020-09-16 02:50:00|6779.3|6769.3|6776.8|6766.8|6779.5|6769.5|6776.4|6766.4|92
1600224900000|2020-09-16 02:55:00|6777|6767|6781|6771|6782|6772|6776.3|6766.3|62
1600225200000|2020-09-16 03:00:00|6780.8|6770.8|6786|6776|6787|6777|6780.8|6770.8|72
1600225500000|2020-09-16 03:05:00|6785.9|6775.9|6790.8|6780.8|6791.5|6781.5|6785.8|6775.8|102
1600225800000|2020-09-16 03:10:00|6790.5|6780.5|6792.3|6782.3|6793.5|6783.5|6789.8|6779.8|73
1600226100000|2020-09-16 03:15:00|6791.8|6781.8|6787.5|6777.5|6792.8|6782.8|6785.8|6775.8|49
1600226400000|2020-09-16 03:20:00|6787.3|6777.3|6784|6774|6789.3|6779.3|6784|6774|52
1600226700000|2020-09-16 03:25:00|6783.3|6773.3|6783.5|6773.5|6786.5|6776.5|6783.3|6773.3|37
1600227000000|2020-09-16 03:30:00|6784.3|6774.3|6784.8|6774.8|6785.6|6775.6|6784.3|6774.3|27
1600227300000|2020-09-16 03:35:00|6785.3|6775.3|6782.5|6772.5|6785.3|6775.3|6782.4|6772.4|18
1600227600000|2020-09-16 03:40:00|6782.9|6772.9|6782.5|6772.5|6782.9|6772.9|6782|6772|11
1600227900000|2020-09-16 03:45:00|6782.4|6772.4|6783.6|6773.6|6783.6|6773.6|6782|6772|15
1600228200000|2020-09-16 03:50:00|6783.5|6773.5|6783.5|6773.5|6783.9|6773.9|6783|6773|16
1600228500000|2020-09-16 03:55:00|6783.8|6773.8|6785.6|6775.6|6786|6776|6783.5|6773.5|20
1600228800000|2020-09-16 04:00:00|6785.3|6775.3|6786.5|6776.5|6787.5|6777.5|6782.8|6772.8|31
1600229100000|2020-09-16 04:05:00|6787|6777|6785.8|6775.8|6787.5|6777.5|6785.8|6775.8|22
1600229400000|2020-09-16 04:10:00|6786.3|6776.3|6786.1|6776.1|6786.5|6776.5|6785.9|6775.9|7
1600229700000|2020-09-16 04:15:00|6786|6776|6785.1|6775.1|6786.1|6776.1|6784.9|6774.9|11
1600230000000|2020-09-16 04:20:00|6785|6775|6784.9|6774.9|6785|6775|6784.6|6774.6|4
1600230300000|2020-09-16 04:25:00|6784.5|6774.5|6783.1|6773.1|6784.5|6774.5|6783.1|6773.1|14
1600230600000|2020-09-16 04:30:00|6783|6773|6782.4|6772.4|6783|6773|6782.4|6772.4|8
1600230900000|2020-09-16 04:35:00|6782|6772|6779.9|6769.9|6782|6772|6779.9|6769.9|14
1600231200000|2020-09-16 04:40:00|6779.6|6769.6|6778.3|6768.3|6779.6|6769.6|6777.9|6767.9|9
1600231500000|2020-09-16 04:45:00|6778.4|6768.4|6777.6|6767.6|6778.4|6768.4|6776.9|6766.9|19
1600231800000|2020-09-16 04:50:00|6777.4|6767.4|6777.1|6767.1|6778.1|6768.1|6777.1|6767.1|6
1600232100000|2020-09-16 04:55:00|6777.4|6767.4|6775.9|6765.9|6777.4|6767.4|6775.9|6765.9|5
1600232400000|2020-09-16 05:00:00|6775.6|6765.6|6777|6767|6777.3|6767.3|6773.4|6763.4|29
1600232700000|2020-09-16 05:05:00|6777.3|6767.3|6776.6|6766.6|6777.9|6767.9|6775.4|6765.4|52
1600233000000|2020-09-16 05:10:00|6776.4|6766.4|6776.3|6766.3|6778.3|6768.3|6776.1|6766.1|43
1600233300000|2020-09-16 05:15:00|6776.1|6766.1|6777.4|6767.4|6777.6|6767.6|6776.1|6766.1|27
1600233600000|2020-09-16 05:20:00|6777.1|6767.1|6774.6|6764.6|6777.6|6767.6|6774.3|6764.3|34
1600233900000|2020-09-16 05:25:00|6774.5|6764.5|6776.9|6766.9|6776.9|6766.9|6773.4|6763.4|16
1600234200000|2020-09-16 05:30:00|6777.1|6767.1|6778.6|6768.6|6781|6771|6777.1|6767.1|66
1600234500000|2020-09-16 05:35:00|6778.9|6768.9|6782|6772|6783.5|6773.5|6778.9|6768.9|61
1600234800000|2020-09-16 05:40:00|6781.5|6771.5|6765|6755|6781.8|6771.8|6764|6754|123
1600235100000|2020-09-16 05:45:00|6764.9|6754.9|6765.8|6755.8|6767.8|6757.8|6762.5|6752.5|103
1600235400000|2020-09-16 05:50:00|6766.3|6756.3|6765.8|6755.8|6772|6762|6764.3|6754.3|120
1600235700000|2020-09-16 05:55:00|6765.3|6755.3|6768|6758|6769.3|6759.3|6763|6753|54
1600236000000|2020-09-16 06:00:00|6768.3|6758.3|6765.3|6755.3|6772|6762|6765.3|6755.3|57
1600236300000|2020-09-16 06:05:00|6762.5|6752.5|6758|6748|6765.8|6755.8|6757.5|6747.5|108
1600236600000|2020-09-16 06:10:00|6757.8|6747.8|6746.3|6736.3|6758.4|6748.4|6744|6734|167
1600236900000|2020-09-16 06:15:00|6746.1|6736.1|6750.3|6740.3|6753.3|6743.3|6744.3|6734.3|116
1600237200000|2020-09-16 06:20:00|6749.5|6739.5|6753.3|6743.3|6753.3|6743.3|6745|6735|111
1600237500000|2020-09-16 06:25:00|6753.5|6743.5|6756.8|6746.8|6759|6749|6752.5|6742.5|140
1600237800000|2020-09-16 06:30:00|6756.5|6746.5|6759.4|6749.4|6764|6754|6756.3|6746.3|111
1600238100000|2020-09-16 06:35:00|6759|6749|6758.3|6748.3|6759.5|6749.5|6757.1|6747.1|60
1600238400000|2020-09-16 06:40:00|6758.4|6748.4|6763.5|6753.5|6764.8|6754.8|6758.3|6748.3|73
1600238700000|2020-09-16 06:45:00|6763.3|6753.3|6764.5|6754.5|6766.3|6756.3|6761.5|6751.5|65
1600239000000|2020-09-16 06:50:00|6764.8|6754.8|6763.8|6753.8|6766|6756|6762.8|6752.8|64
1600239300000|2020-09-16 06:55:00|6764|6754|6761.1|6751.1|6764.5|6754.5|6758.9|6748.9|118
1600239600000|2020-09-16 07:00:00|6760.9|6750.9|6758.9|6748.9|6764.8|6754.8|6756.5|6746.5|152
1600239900000|2020-09-16 07:05:00|6759.1|6749.1|6758.6|6748.6|6762.6|6752.6|6758.4|6748.4|77
1600240200000|2020-09-16 07:10:00|6756.8|6746.8|6764.1|6754.1|6764.1|6754.1|6756.8|6746.8|78
1600240500000|2020-09-16 07:15:00|6764.4|6754.4|6764.9|6754.9|6765.1|6755.1|6756.8|6746.8|104
1600240800000|2020-09-16 07:20:00|6765.1|6755.1|6766.8|6756.8|6767.6|6757.6|6765|6755|58
1600241100000|2020-09-16 07:25:00|6766.9|6756.9|6768.3|6758.3|6768.6|6758.6|6764.8|6754.8|101
1600241400000|2020-09-16 07:30:00|6769|6759|6776.3|6766.3|6780|6770|6767.4|6757.4|130
1600241700000|2020-09-16 07:35:00|6776.5|6766.5|6781.5|6771.5|6782.8|6772.8|6776.5|6766.5|111
1600242000000|2020-09-16 07:40:00|6782|6772|6784.5|6774.5|6787.3|6777.3|6780|6770|136
1600242300000|2020-09-16 07:45:00|6785.1|6775.1|6777.4|6767.4|6785.1|6775.1|6776.5|6766.5|122
1600242600000|2020-09-16 07:50:00|6777.6|6767.6|6779.3|6769.3|6782.5|6772.5|6777.6|6767.6|80
1600242900000|2020-09-16 07:55:00|6779.1|6769.1|6784.3|6774.3|6785.5|6775.5|6778.3|6768.3|65
1600243200000|2020-09-16 08:00:00|6783.3|6773.3|6784.8|6774.8|6785.7|6775.7|6782.3|6772.3|96
1600243500000|2020-09-16 08:05:00|6784.9|6774.9|6787|6777|6792.3|6782.3|6784.3|6774.3|105
1600243800000|2020-09-16 08:10:00|6787.8|6777.8|6792.1|6782.1|6794.3|6784.3|6787.8|6777.8|78
1600244100000|2020-09-16 08:15:00|6792.3|6782.3|6795.5|6785.5|6795.9|6785.9|6790.1|6780.1|104
1600244400000|2020-09-16 08:20:00|6795.8|6785.8|6796.1|6786.1|6799|6789|6793.5|6783.5|107
1600244700000|2020-09-16 08:25:00|6796.3|6786.3|6791.5|6781.5|6796.5|6786.5|6791.5|6781.5|76
1600245000000|2020-09-16 08:30:00|6791.3|6781.3|6786|6776|6792.9|6782.9|6784.8|6774.8|78
1600245300000|2020-09-16 08:35:00|6785.8|6775.8|6785.8|6775.8|6786.3|6776.3|6784.8|6774.8|61
1600245600000|2020-09-16 08:40:00|6786|6776|6785|6775|6786.3|6776.3|6781.8|6771.8|59
1600245900000|2020-09-16 08:45:00|6785.3|6775.3|6780.8|6770.8|6785.8|6775.8|6779.8|6769.8|59
1600246200000|2020-09-16 08:50:00|6780.1|6770.1|6772.5|6762.5|6781.1|6771.1|6770.5|6760.5|86
1600246500000|2020-09-16 08:55:00|6772.3|6762.3|6775.8|6765.8|6777.3|6767.3|6771.5|6761.5|131
1600246800000|2020-09-16 09:00:00|6775.9|6765.9|6777.8|6767.8|6782.8|6772.8|6775.8|6765.8|128
1600247100000|2020-09-16 09:05:00|6778.3|6768.3|6772.4|6762.4|6778.8|6768.8|6771.6|6761.6|94
1600247400000|2020-09-16 09:10:00|6772.3|6762.3|6773.5|6763.5|6776.3|6766.3|6771.4|6761.4|84
1600247700000|2020-09-16 09:15:00|6774.4|6764.4|6771.6|6761.6|6776.5|6766.5|6771.3|6761.3|71
1600248000000|2020-09-16 09:20:00|6771.9|6761.9|6776|6766|6776.8|6766.8|6770.9|6760.9|83
1600248300000|2020-09-16 09:25:00|6776.3|6766.3|6774.8|6764.8|6776.5|6766.5|6773.8|6763.8|49
1600248600000|2020-09-16 09:30:00|6774.9|6764.9|6772.3|6762.3|6776.3|6766.3|6770.9|6760.9|70
1600248900000|2020-09-16 09:35:00|6772.6|6762.6|6771.8|6761.8|6773.6|6763.6|6770|6760|78
1600249200000|2020-09-16 09:40:00|6771.9|6761.9|6769.6|6759.6|6774.6|6764.6|6769.3|6759.3|92
1600249500000|2020-09-16 09:45:00|6769.4|6759.4|6772|6762|6772.3|6762.3|6769.1|6759.1|67
1600249800000|2020-09-16 09:50:00|6771.6|6761.6|6772|6762|6774.5|6764.5|6770.8|6760.8|97
1600250100000|2020-09-16 09:55:00|6772.5|6762.5|6774.4|6764.4|6775|6765|6771.1|6761.1|122
1600250400000|2020-09-16 10:00:00|6774.5|6764.5|6771|6761|6774.5|6764.5|6770|6760|112
1600250700000|2020-09-16 10:05:00|6772|6762|6770.3|6760.3|6772.8|6762.8|6770.3|6760.3|107
1600251000000|2020-09-16 10:10:00|6770.4|6760.4|6772.1|6762.1|6773.3|6763.3|6769|6759|98
1600251300000|2020-09-16 10:15:00|6772.8|6762.8|6772.3|6762.3|6777.3|6767.3|6772.3|6762.3|98
1600251600000|2020-09-16 10:20:00|6772.1|6762.1|6771.4|6761.4|6773.6|6763.6|6771.2|6761.2|76
1600251900000|2020-09-16 10:25:00|6771.3|6761.3|6771.4|6761.4|6773.7|6763.7|6770.4|6760.4|54
1600252200000|2020-09-16 10:30:00|6771.6|6761.6|6772|6762|6773.5|6763.5|6771.4|6761.4|83
1600252500000|2020-09-16 10:35:00|6771.9|6761.9|6775.8|6765.8|6776.5|6766.5|6771.4|6761.4|49
1600252800000|2020-09-16 10:40:00|6775.5|6765.5|6773.3|6763.3|6775.5|6765.5|6768.5|6758.5|106
1600253100000|2020-09-16 10:45:00|6773.4|6763.4|6776|6766|6776.8|6766.8|6771.4|6761.4|107
1600253400000|2020-09-16 10:50:00|6776.3|6766.3|6779.3|6769.3|6780|6770|6776|6766|89
1600253700000|2020-09-16 10:55:00|6779.5|6769.5|6779.3|6769.3|6780.6|6770.6|6776.6|6766.6|97
1600254000000|2020-09-16 11:00:00|6779.1|6769.1|6775.8|6765.8|6779.5|6769.5|6774|6764|70
1600254300000|2020-09-16 11:05:00|6776|6766|6773.4|6763.4|6776.5|6766.5|6772.3|6762.3|108
1600254600000|2020-09-16 11:10:00|6773.6|6763.6|6768.3|6758.3|6774.5|6764.5|6766.5|6756.5|79
1600254900000|2020-09-16 11:15:00|6768.4|6758.4|6764.3|6754.3|6769|6759|6763.6|6753.6|87
1600255200000|2020-09-16 11:20:00|6764.1|6754.1|6759.3|6749.3|6764.3|6754.3|6759|6749|89
1600255500000|2020-09-16 11:25:00|6758.9|6748.9|6757.5|6747.5|6761.4|6751.4|6757.5|6747.5|67
1600255800000|2020-09-16 11:30:00|6758.3|6748.3|6763.8|6753.8|6764.3|6754.3|6757.5|6747.5|150
1600256100000|2020-09-16 11:35:00|6764|6754|6762.1|6752.1|6764.5|6754.5|6759|6749|95
1600256400000|2020-09-16 11:40:00|6762.3|6752.3|6760.8|6750.8|6762.8|6752.8|6760.1|6750.1|77
1600256700000|2020-09-16 11:45:00|6761.3|6751.3|6767.3|6757.3|6768.5|6758.5|6761.3|6751.3|73
1600257000000|2020-09-16 11:50:00|6767.4|6757.4|6767.3|6757.3|6767.9|6757.9|6765.6|6755.6|93
1600257300000|2020-09-16 11:55:00|6766.8|6756.8|6764.3|6754.3|6767.5|6757.5|6763.4|6753.4|113
1600257600000|2020-09-16 12:00:00|6764|6754|6772.5|6762.5|6773.5|6763.5|6763.3|6753.3|92
1600257900000|2020-09-16 12:05:00|6773|6763|6774.3|6764.3|6776.3|6766.3|6771.9|6761.9|76
1600258200000|2020-09-16 12:10:00|6774.4|6764.4|6772.3|6762.3|6778.5|6768.5|6771.3|6761.3|112
1600258500000|2020-09-16 12:15:00|6772.1|6762.1|6774|6764|6777.5|6767.5|6772.1|6762.1|103
1600258800000|2020-09-16 12:20:00|6773.9|6763.9|6776.4|6766.4|6777.4|6767.4|6773.9|6763.9|111
1600259100000|2020-09-16 12:25:00|6776.3|6766.3|6776|6766|6781.1|6771.1|6775|6765|112
1600259400000|2020-09-16 12:30:00|6776.1|6766.1|6769.3|6759.3|6779.1|6769.1|6769|6759|139
1600259700000|2020-09-16 12:35:00|6769.1|6759.1|6760|6750|6771.1|6761.1|6760|6750|141
1600260000000|2020-09-16 12:40:00|6760.8|6750.8|6761.4|6751.4|6761.4|6751.4|6757.3|6747.3|139
1600260300000|2020-09-16 12:45:00|6761.3|6751.3|6752.5|6742.5|6761.3|6751.3|6749.3|6739.3|152
1600260600000|2020-09-16 12:50:00|6753.5|6743.5|6758.8|6748.8|6759.8|6749.8|6752.5|6742.5|136
1600260900000|2020-09-16 12:55:00|6759|6749|6756.8|6746.8|6759.8|6749.8|6754.8|6744.8|137
1600261200000|2020-09-16 13:00:00|6757.9|6747.9|6769|6759|6770|6760|6755|6745|401
1600261500000|2020-09-16 13:05:00|6769.3|6759.3|6767.8|6757.8|6769.8|6759.8|6759.9|6749.9|297
1600261800000|2020-09-16 13:10:00|6768.9|6758.9|6763.4|6753.4|6772.6|6762.6|6762.3|6752.3|245
1600262100000|2020-09-16 13:15:00|6763.3|6753.3|6775.1|6765.1|6775.8|6765.8|6763.1|6753.1|193
1600262400000|2020-09-16 13:20:00|6775.4|6765.4|6776.5|6766.5|6781.5|6771.5|6775.4|6765.4|224
1600262700000|2020-09-16 13:25:00|6776.6|6766.6|6776.5|6766.5|6779.3|6769.3|6773.8|6763.8|186
1600263000000|2020-09-16 13:30:00|6777.1|6767.1|6776.8|6766.8|6779.3|6769.3|6770.8|6760.8|277
1600263300000|2020-09-16 13:35:00|6776.9|6766.9|6778.6|6768.6|6779.5|6769.5|6770.3|6760.3|312
1600263600000|2020-09-16 13:40:00|6778.8|6768.8|6767|6757|6781.4|6771.4|6766.3|6756.3|248
1600263900000|2020-09-16 13:45:00|6766.8|6756.8|6771.1|6761.1|6775.1|6765.1|6766.8|6756.8|297
1600264200000|2020-09-16 13:50:00|6770.9|6760.9|6770.8|6760.8|6774.4|6764.4|6766.8|6756.8|227
1600264500000|2020-09-16 13:55:00|6770.9|6760.9|6773.3|6763.3|6776.6|6766.6|6768.8|6758.8|251
1600264800000|2020-09-16 14:00:00|6772.4|6762.4|6778.1|6768.1|6778.5|6768.5|6769|6759|248
1600265100000|2020-09-16 14:05:00|6777.8|6767.8|6777.3|6767.3|6781.8|6771.8|6776.1|6766.1|234
1600265400000|2020-09-16 14:10:00|6776.3|6766.3|6774.3|6764.3|6777.6|6767.6|6771.3|6761.3|230
1600265700000|2020-09-16 14:15:00|6774.4|6764.4|6762.6|6752.6|6775.1|6765.1|6761.5|6751.5|235
1600266000000|2020-09-16 14:20:00|6762.4|6752.4|6764.9|6754.9|6764.9|6754.9|6756|6746|310
1600266300000|2020-09-16 14:25:00|6764.8|6754.8|6760.3|6750.3|6764.8|6754.8|6754|6744|308
1600266600000|2020-09-16 14:30:00|6760.6|6750.6|6759.9|6749.9|6762.5|6752.5|6753.8|6743.8|309
1600266900000|2020-09-16 14:35:00|6760.6|6750.6|6770|6760|6770.5|6760.5|6759.1|6749.1|292
1600267200000|2020-09-16 14:40:00|6769.6|6759.6|6771.3|6761.3|6775|6765|6768.5|6758.5|253
1600267500000|2020-09-16 14:45:00|6771.1|6761.1|6769|6759|6771.9|6761.9|6765.8|6755.8|276
1600267800000|2020-09-16 14:50:00|6769.4|6759.4|6772.8|6762.8|6774.3|6764.3|6769.3|6759.3|230
1600268100000|2020-09-16 14:55:00|6772.5|6762.5|6773.8|6763.8|6775.3|6765.3|6770.8|6760.8|242
1600268400000|2020-09-16 15:00:00|6774|6764|6776|6766|6783.3|6773.3|6773.8|6763.8|257
1600268700000|2020-09-16 15:05:00|6776.3|6766.3|6777|6767|6782.2|6772.2|6776|6766|158
1600269000000|2020-09-16 15:10:00|6777.5|6767.5|6780.1|6770.1|6780.3|6770.3|6773|6763|186
1600269300000|2020-09-16 15:15:00|6780.3|6770.3|6779.1|6769.1|6781.3|6771.3|6778|6768|127
1600269600000|2020-09-16 15:20:00|6779.3|6769.3|6786.3|6776.3|6786.8|6776.8|6778.5|6768.5|187
1600269900000|2020-09-16 15:25:00|6785.4|6775.4|6789.3|6779.3|6791.3|6781.3|6783.8|6773.8|155
1600270200000|2020-09-16 15:30:00|6789.5|6779.5|6788.3|6778.3|6792|6782|6787.9|6777.9|131
1600270500000|2020-09-16 15:35:00|6787.8|6777.8|6786.3|6776.3|6790.5|6780.5|6784.4|6774.4|125
1600270800000|2020-09-16 15:40:00|6786|6776|6781.4|6771.4|6786.4|6776.4|6780.8|6770.8|150
1600271100000|2020-09-16 15:45:00|6781.6|6771.6|6781.4|6771.4|6784.4|6774.4|6780.4|6770.4|116
1600271400000|2020-09-16 15:50:00|6781.3|6771.3|6782.3|6772.3|6783.8|6773.8|6780.8|6770.8|98
1600271700000|2020-09-16 15:55:00|6782.6|6772.6|6780.8|6770.8|6782.6|6772.6|6779.5|6769.5|32
1600272000000|2020-09-16 16:00:00|6780.9|6770.9|6783.8|6773.8|6784.4|6774.4|6780.9|6770.9|39
1600272300000|2020-09-16 16:05:00|6783.9|6773.9|6784.3|6774.3|6784.8|6774.8|6782.1|6772.1|52
1600272600000|2020-09-16 16:10:00|6784|6774|6779.8|6769.8|6784.8|6774.8|6779.5|6769.5|70
1600272900000|2020-09-16 16:15:00|6779.9|6769.9|6781.9|6771.9|6783.3|6773.3|6778.8|6768.8|67
1600273200000|2020-09-16 16:20:00|6782.1|6772.1|6782.5|6772.5|6782.9|6772.9|6780.9|6770.9|49
1600273500000|2020-09-16 16:25:00|6782.8|6772.8|6785.3|6775.3|6786.3|6776.3|6782.3|6772.3|77
1600273800000|2020-09-16 16:30:00|6785.5|6775.5|6787.3|6777.3|6788.3|6778.3|6784.4|6774.4|67
1600274100000|2020-09-16 16:35:00|6787.1|6777.1|6784.4|6774.4|6789.3|6779.3|6784.3|6774.3|42
1600274400000|2020-09-16 16:40:00|6784.1|6774.1|6784.6|6774.6|6785.3|6775.3|6782.9|6772.9|55
1600274700000|2020-09-16 16:45:00|6784.9|6774.9|6779.9|6769.9|6784.9|6774.9|6779.9|6769.9|61
1600275000000|2020-09-16 16:50:00|6779.8|6769.8|6781.8|6771.8|6782.9|6772.9|6779.8|6769.8|86
1600275300000|2020-09-16 16:55:00|6782.3|6772.3|6779|6769|6783.3|6773.3|6779|6769|65
1600300800000|2020-09-17 00:00:00|6776.4|6766.4|6776|6766|6776.9|6766.9|6775.1|6765.1|22
1600301100000|2020-09-17 00:05:00|6775.8|6765.8|6776|6766|6777.1|6767.1|6774.1|6764.1|30
1600301400000|2020-09-17 00:10:00|6775.9|6765.9|6770|6760|6775.9|6765.9|6770|6760|28
1600301700000|2020-09-17 00:15:00|6769.9|6759.9|6766|6756|6769.9|6759.9|6766|6756|70
1600302000000|2020-09-17 00:20:00|6765.9|6755.9|6757|6747|6766|6756|6756.8|6746.8|111
1600302300000|2020-09-17 00:25:00|6756.5|6746.5|6739|6729|6756.5|6746.5|6733.5|6723.5|185
1600302600000|2020-09-17 00:30:00|6738|6728|6727.5|6717.5|6739.8|6729.8|6725.5|6715.5|136
1600302900000|2020-09-17 00:35:00|6726.8|6716.8|6731|6721|6734|6724|6724.8|6714.8|151
1600303200000|2020-09-17 00:40:00|6731.5|6721.5|6737.8|6727.8|6738.6|6728.6|6731.5|6721.5|61
1600303500000|2020-09-17 00:45:00|6738|6728|6732.8|6722.8|6738.8|6728.8|6729.4|6719.4|75
1600303800000|2020-09-17 00:50:00|6733|6723|6736.3|6726.3|6737.5|6727.5|6731.1|6721.1|97
1600304100000|2020-09-17 00:55:00|6736|6726|6734.9|6724.9|6738.3|6728.3|6733.3|6723.3|60
1600304400000|2020-09-17 01:00:00|6734.3|6724.3|6738.4|6728.4|6746.5|6736.5|6734.3|6724.3|260
1600304700000|2020-09-17 01:05:00|6738.3|6728.3|6733.1|6723.1|6744.8|6734.8|6733|6723|194
1600305000000|2020-09-17 01:10:00|6733|6723|6731|6721|6735.3|6725.3|6730.5|6720.5|137
1600305300000|2020-09-17 01:15:00|6731.1|6721.1|6733.1|6723.1|6734.3|6724.3|6730.5|6720.5|213
1600305600000|2020-09-17 01:20:00|6733.4|6723.4|6734.5|6724.5|6736.1|6726.1|6728.8|6718.8|114
1600305900000|2020-09-17 01:25:00|6734.6|6724.6|6733.8|6723.8|6735.5|6725.5|6733.5|6723.5|80
1600306200000|2020-09-17 01:30:00|6734.3|6724.3|6737|6727|6741.8|6731.8|6734.3|6724.3|140
1600306500000|2020-09-17 01:35:00|6737.3|6727.3|6731|6721|6738|6728|6729.8|6719.8|134
1600306800000|2020-09-17 01:40:00|6730.9|6720.9|6728|6718|6734.8|6724.8|6726.3|6716.3|146
1600307100000|2020-09-17 01:45:00|6728.5|6718.5|6719.8|6709.8|6728.8|6718.8|6713.3|6703.3|228
1600307400000|2020-09-17 01:50:00|6719|6709|6714.3|6704.3|6719.5|6709.5|6711.3|6701.3|186
1600307700000|2020-09-17 01:55:00|6714|6704|6699.8|6689.8|6714|6704|6691.3|6681.3|363
1600308000000|2020-09-17 02:00:00|6698.8|6688.8|6698.5|6688.5|6700.5|6690.5|6694|6684|264
1600308300000|2020-09-17 02:05:00|6698.4|6688.4|6707.3|6697.3|6709.5|6699.5|6694.3|6684.3|154
1600308600000|2020-09-17 02:10:00|6707|6697|6710.5|6700.5|6714.5|6704.5|6705.5|6695.5|135
1600308900000|2020-09-17 02:15:00|6711.5|6701.5|6709|6699|6714.4|6704.4|6708.8|6698.8|116
1600309200000|2020-09-17 02:20:00|6708.8|6698.8|6708.8|6698.8|6712.4|6702.4|6706.8|6696.8|54
1600309500000|2020-09-17 02:25:00|6708.1|6698.1|6707.5|6697.5|6708.5|6698.5|6704.3|6694.3|59
1600309800000|2020-09-17 02:30:00|6707.4|6697.4|6709.5|6699.5|6710.5|6700.5|6705.8|6695.8|133
1600310100000|2020-09-17 02:35:00|6710.3|6700.3|6711.8|6701.8|6712.8|6702.8|6709.8|6699.8|81
1600310400000|2020-09-17 02:40:00|6712.3|6702.3|6714.3|6704.3|6716.3|6706.3|6712|6702|60
1600310700000|2020-09-17 02:45:00|6714|6704|6704.8|6694.8|6714.3|6704.3|6704.3|6694.3|129
1600311000000|2020-09-17 02:50:00|6705.3|6695.3|6703.6|6693.6|6705.8|6695.8|6700.5|6690.5|107
1600311300000|2020-09-17 02:55:00|6703.8|6693.8|6708.8|6698.8|6708.8|6698.8|6703.5|6693.5|75
1600311600000|2020-09-17 03:00:00|6708.3|6698.3|6705|6695|6708.5|6698.5|6702.8|6692.8|120
1600311900000|2020-09-17 03:05:00|6704.5|6694.5|6706.8|6696.8|6707.5|6697.5|6703.8|6693.8|78
1600312200000|2020-09-17 03:10:00|6706.5|6696.5|6700.1|6690.1|6706.5|6696.5|6699.5|6689.5|147
1600312500000|2020-09-17 03:15:00|6699.8|6689.8|6691.8|6681.8|6700.5|6690.5|6691|6681|175
1600312800000|2020-09-17 03:20:00|6691.3|6681.3|6690.5|6680.5|6692.5|6682.5|6681.8|6671.8|223
1600313100000|2020-09-17 03:25:00|6689.5|6679.5|6689.5|6679.5|6693.3|6683.3|6686.8|6676.8|161
1600313400000|2020-09-17 03:30:00|6689.3|6679.3|6692.3|6682.3|6694|6684|6685.8|6675.8|82
1600313700000|2020-09-17 03:35:00|6692.5|6682.5|6696.8|6686.8|6696.8|6686.8|6692.3|6682.3|54
1600314000000|2020-09-17 03:40:00|6696.5|6686.5|6699.5|6689.5|6699.8|6689.8|6696.1|6686.1|40
1600314300000|2020-09-17 03:45:00|6699.3|6689.3|6697|6687|6699.3|6689.3|6696.9|6686.9|22
1600314600000|2020-09-17 03:50:00|6696.8|6686.8|6697.5|6687.5|6697.8|6687.8|6695.8|6685.8|57
1600314900000|2020-09-17 03:55:00|6697.4|6687.4|6695.5|6685.5|6697.4|6687.4|6694.3|6684.3|33
1600315200000|2020-09-17 04:00:00|6695.4|6685.4|6695.1|6685.1|6696.5|6686.5|6694|6684|25
1600315500000|2020-09-17 04:05:00|6695.4|6685.4|6694.6|6684.6|6696.8|6686.8|6694.1|6684.1|27
1600315800000|2020-09-17 04:10:00|6694.1|6684.1|6693.9|6683.9|6694.1|6684.1|6692.8|6682.8|19
1600316100000|2020-09-17 04:15:00|6693.4|6683.4|6694.9|6684.9|6695|6685|6692.8|6682.8|30
1600316400000|2020-09-17 04:20:00|6695.3|6685.3|6696.1|6686.1|6696.5|6686.5|6694.5|6684.5|27
1600316700000|2020-09-17 04:25:00|6696.3|6686.3|6697.4|6687.4|6697.5|6687.5|6696.1|6686.1|39
1600317000000|2020-09-17 04:30:00|6697.1|6687.1|6699.3|6689.3|6699.3|6689.3|6697.1|6687.1|20
1600317300000|2020-09-17 04:35:00|6698.5|6688.5|6698.3|6688.3|6698.5|6688.5|6696.9|6686.9|9
1600317600000|2020-09-17 04:40:00|6698.1|6688.1|6696.1|6686.1|6698.5|6688.5|6696.1|6686.1|29
1600317900000|2020-09-17 04:45:00|6695.9|6685.9|6698.5|6688.5|6699.3|6689.3|6695.5|6685.5|39
1600318200000|2020-09-17 04:50:00|6698.4|6688.4|6697.6|6687.6|6698.5|6688.5|6697.5|6687.5|27
1600318500000|2020-09-17 04:55:00|6697.4|6687.4|6694.8|6684.8|6697.4|6687.4|6694.8|6684.8|18
1600318800000|2020-09-17 05:00:00|6694.5|6684.5|6698.8|6688.8|6699|6689|6690.9|6680.9|65
1600319100000|2020-09-17 05:05:00|6698.9|6688.9|6704|6694|6704|6694|6698.9|6688.9|51
1600319400000|2020-09-17 05:10:00|6704.3|6694.3|6706.3|6696.3|6707.5|6697.5|6703.3|6693.3|51
1600319700000|2020-09-17 05:15:00|6705.5|6695.5|6701.6|6691.6|6705.5|6695.5|6701.6|6691.6|41
1600320000000|2020-09-17 05:20:00|6701.9|6691.9|6699.5|6689.5|6702.1|6692.1|6699.4|6689.4|62
1600320300000|2020-09-17 05:25:00|6699.6|6689.6|6701.3|6691.3|6701.3|6691.3|6697.8|6687.8|53
1600320600000|2020-09-17 05:30:00|6702.9|6692.9|6700.1|6690.1|6705.5|6695.5|6694.3|6684.3|108
1600320900000|2020-09-17 05:35:00|6699.8|6689.8|6705.8|6695.8|6706.3|6696.3|6698.8|6688.8|127
1600321200000|2020-09-17 05:40:00|6706.3|6696.3|6716.9|6706.9|6719|6709|6706.3|6696.3|191
1600321500000|2020-09-17 05:45:00|6717|6707|6713|6703|6717.5|6707.5|6709.8|6699.8|152
1600321800000|2020-09-17 05:50:00|6712.8|6702.8|6716.5|6706.5|6718.8|6708.8|6712|6702|103
1600322100000|2020-09-17 05:55:00|6716.8|6706.8|6718.5|6708.5|6720.8|6710.8|6716.8|6706.8|112
1600322400000|2020-09-17 06:00:00|6717.5|6707.5|6723|6713|6725.8|6715.8|6712|6702|150
1600322700000|2020-09-17 06:05:00|6722.9|6712.9|6713.5|6703.5|6722.9|6712.9|6711.8|6701.8|173
1600323000000|2020-09-17 06:10:00|6713.8|6703.8|6703.8|6693.8|6714.8|6704.8|6701.4|6691.4|183
1600323300000|2020-09-17 06:15:00|6703.4|6693.4|6702.3|6692.3|6704.5|6694.5|6697|6687|203
1600323600000|2020-09-17 06:20:00|6701.5|6691.5|6695.5|6685.5|6701.5|6691.5|6693.8|6683.8|223
1600323900000|2020-09-17 06:25:00|6694.5|6684.5|6696.8|6686.8|6700.5|6690.5|6693.5|6683.5|162
1600324200000|2020-09-17 06:30:00|6696|6686|6700.5|6690.5|6700.5|6690.5|6692.6|6682.6|140
1600324500000|2020-09-17 06:35:00|6700.6|6690.6|6693.1|6683.1|6701.3|6691.3|6690.7|6680.7|137
1600324800000|2020-09-17 06:40:00|6693|6683|6695.4|6685.4|6695.6|6685.6|6691.5|6681.5|113
1600325100000|2020-09-17 06:45:00|6695.6|6685.6|6702|6692|6705.1|6695.1|6694.3|6684.3|193
1600325400000|2020-09-17 06:50:00|6702.9|6692.9|6699.8|6689.8|6702.9|6692.9|6697.1|6687.1|92
1600325700000|2020-09-17 06:55:00|6699.5|6689.5|6700.1|6690.1|6700.4|6690.4|6693.9|6683.9|163
1600326000000|2020-09-17 07:00:00|6700.4|6690.4|6688.8|6678.8|6700.4|6690.4|6684.3|6674.3|235
1600326300000|2020-09-17 07:05:00|6688.5|6678.5|6691|6681|6691.8|6681.8|6681.5|6671.5|246
1600326600000|2020-09-17 07:10:00|6691.8|6681.8|6702.1|6692.1|6711.1|6701.1|6690.8|6680.8|182
1600326900000|2020-09-17 07:15:00|6702.9|6692.9|6706.6|6696.6|6708.4|6698.4|6696.8|6686.8|199
1600327200000|2020-09-17 07:20:00|6706.8|6696.8|6705.3|6695.3|6709.2|6699.2|6699.3|6689.3|244
1600327500000|2020-09-17 07:25:00|6705.4|6695.4|6711.5|6701.5|6711.5|6701.5|6702.3|6692.3|199
1600327800000|2020-09-17 07:30:00|6712.4|6702.4|6724|6714|6724|6714|6708.8|6698.8|217
1600328100000|2020-09-17 07:35:00|6725.8|6715.8|6726.6|6716.6|6727.5|6717.5|6720.6|6710.6|157
1600328400000|2020-09-17 07:40:00|6727.3|6717.3|6721.8|6711.8|6727.8|6717.8|6720.1|6710.1|128
1600328700000|2020-09-17 07:45:00|6721.4|6711.4|6716.8|6706.8|6722.8|6712.8|6715.8|6705.8|164
1600329000000|2020-09-17 07:50:00|6717.8|6707.8|6721.3|6711.3|6721.8|6711.8|6715.8|6705.8|149
1600329300000|2020-09-17 07:55:00|6721|6711|6723.3|6713.3|6724.9|6714.9|6720.8|6710.8|99
1600329600000|2020-09-17 08:00:00|6723.5|6713.5|6729.3|6719.3|6730.1|6720.1|6723.5|6713.5|156
1600329900000|2020-09-17 08:05:00|6728.3|6718.3|6747|6737|6748.7|6738.7|6728.1|6718.1|144
1600330200000|2020-09-17 08:10:00|6746.3|6736.3|6740.8|6730.8|6750.8|6740.8|6740.8|6730.8|247
1600330500000|2020-09-17 08:15:00|6741|6731|6743.3|6733.3|6745|6735|6739.8|6729.8|195
1600330800000|2020-09-17 08:20:00|6743.1|6733.1|6735.1|6725.1|6745.8|6735.8|6733.3|6723.3|198
1600331100000|2020-09-17 08:25:00|6735.4|6725.4|6743|6733|6743.8|6733.8|6735|6725|112
1600331400000|2020-09-17 08:30:00|6743.8|6733.8|6738.8|6728.8|6745.8|6735.8|6738.6|6728.6|137
1600331700000|2020-09-17 08:35:00|6739|6729|6740.3|6730.3|6744.1|6734.1|6738|6728|99
1600332000000|2020-09-17 08:40:00|6740.8|6730.8|6745.5|6735.5|6745.5|6735.5|6740.3|6730.3|105
1600332300000|2020-09-17 08:45:00|6745.8|6735.8|6736|6726|6748|6738|6736|6726|168
1600332600000|2020-09-17 08:50:00|6736.6|6726.6|6741.9|6731.9|6743.4|6733.4|6735.8|6725.8|110
1600332900000|2020-09-17 08:55:00|6742|6732|6743.1|6733.1|6744.8|6734.8|6741.6|6731.6|56
1600333200000|2020-09-17 09:00:00|6743.3|6733.3|6746.5|6736.5|6749.5|6739.5|6743.3|6733.3|112
1600333500000|2020-09-17 09:05:00|6746.1|6736.1|6742|6732|6747.6|6737.6|6741.3|6731.3|136
1600333800000|2020-09-17 09:10:00|6742.3|6732.3|6745.8|6735.8|6748.3|6738.3|6742.3|6732.3|126
1600334100000|2020-09-17 09:15:00|6745.1|6735.1|6742.4|6732.4|6746.9|6736.9|6741.5|6731.5|116
1600334400000|2020-09-17 09:20:00|6742.6|6732.6|6745|6735|6745.3|6735.3|6741.5|6731.5|123
1600334700000|2020-09-17 09:25:00|6744.9|6734.9|6738.6|6728.6|6744.9|6734.9|6738.3|6728.3|91
1600335000000|2020-09-17 09:30:00|6738.8|6728.8|6737.8|6727.8|6742.5|6732.5|6735.8|6725.8|102
1600335300000|2020-09-17 09:35:00|6737.6|6727.6|6738.8|6728.8|6738.8|6728.8|6735.7|6725.7|89
1600335600000|2020-09-17 09:40:00|6738.6|6728.6|6738.8|6728.8|6740.3|6730.3|6737.6|6727.6|75
1600335900000|2020-09-17 09:45:00|6739|6729|6740.3|6730.3|6740.8|6730.8|6739|6729|67
1600336200000|2020-09-17 09:50:00|6740|6730|6739.5|6729.5|6740.8|6730.8|6739.3|6729.3|44
1600336500000|2020-09-17 09:55:00|6739.8|6729.8|6739.8|6729.8|6742.5|6732.5|6737.3|6727.3|76
1600336800000|2020-09-17 10:00:00|6739.9|6729.9|6733|6723|6742.5|6732.5|6732|6722|122
1600337100000|2020-09-17 10:05:00|6733.3|6723.3|6732|6722|6736.6|6726.6|6731.8|6721.8|99
1600337400000|2020-09-17 10:10:00|6731.8|6721.8|6726.8|6716.8|6732.6|6722.6|6725.5|6715.5|108
1600337700000|2020-09-17 10:15:00|6726.6|6716.6|6727.3|6717.3|6732.5|6722.5|6725.1|6715.1|128
1600338000000|2020-09-17 10:20:00|6727.4|6717.4|6733.5|6723.5|6733.9|6723.9|6727.4|6717.4|63
1600338300000|2020-09-17 10:25:00|6733.8|6723.8|6737.1|6727.1|6737.5|6727.5|6732.3|6722.3|55
1600338600000|2020-09-17 10:30:00|6737.4|6727.4|6734.8|6724.8|6738.6|6728.6|6734.4|6724.4|87
1600338900000|2020-09-17 10:35:00|6734.9|6724.9|6733.8|6723.8|6737|6727|6733.8|6723.8|54
1600339200000|2020-09-17 10:40:00|6733.3|6723.3|6732.6|6722.6|6735.3|6725.3|6732|6722|78
1600339500000|2020-09-17 10:45:00|6732.4|6722.4|6729.8|6719.8|6732.4|6722.4|6728.8|6718.8|70
1600339800000|2020-09-17 10:50:00|6729.9|6719.9|6735.6|6725.6|6735.6|6725.6|6729.9|6719.9|53
1600340100000|2020-09-17 10:55:00|6735.4|6725.4|6729.4|6719.4|6735.6|6725.6|6728.4|6718.4|73
1600340400000|2020-09-17 11:00:00|6729.6|6719.6|6728.1|6718.1|6731.6|6721.6|6727.1|6717.1|106
1600340700000|2020-09-17 11:05:00|6727.9|6717.9|6730.3|6720.3|6730.6|6720.6|6726.8|6716.8|121
1600341000000|2020-09-17 11:10:00|6730.6|6720.6|6732.8|6722.8|6733.8|6723.8|6730.3|6720.3|126
1600341300000|2020-09-17 11:15:00|6732.3|6722.3|6733.6|6723.6|6737.3|6727.3|6732.3|6722.3|89
1600341600000|2020-09-17 11:20:00|6733.4|6723.4|6733.3|6723.3|6735.8|6725.8|6731.3|6721.3|67
1600341900000|2020-09-17 11:25:00|6733.4|6723.4|6736.8|6726.8|6737.9|6727.9|6732.8|6722.8|115
1600342200000|2020-09-17 11:30:00|6737|6727|6738.8|6728.8|6746.5|6736.5|6737|6727|250
1600342500000|2020-09-17 11:35:00|6738.9|6728.9|6741.8|6731.8|6743.3|6733.3|6737.8|6727.8|106
1600342800000|2020-09-17 11:40:00|6741.5|6731.5|6738.6|6728.6|6741.5|6731.5|6737.9|6727.9|101
1600343100000|2020-09-17 11:45:00|6738.9|6728.9|6736.6|6726.6|6740.5|6730.5|6735.5|6725.5|101
1600343400000|2020-09-17 11:50:00|6736.3|6726.3|6742.8|6732.8|6743.8|6733.8|6735.5|6725.5|125
1600343700000|2020-09-17 11:55:00|6742.9|6732.9|6746.5|6736.5|6746.5|6736.5|6738.3|6728.3|137
1600344000000|2020-09-17 12:00:00|6746.8|6736.8|6742.1|6732.1|6746.9|6736.9|6740|6730|164
1600344300000|2020-09-17 12:05:00|6741.8|6731.8|6739.1|6729.1|6743.3|6733.3|6737.8|6727.8|182
1600344600000|2020-09-17 12:10:00|6739.3|6729.3|6743.8|6733.8|6743.8|6733.8|6735.6|6725.6|163
1600344900000|2020-09-17 12:15:00|6743.9|6733.9|6742.9|6732.9|6744.8|6734.8|6742.5|6732.5|132
1600345200000|2020-09-17 12:20:00|6742.8|6732.8|6747.5|6737.5|6749.5|6739.5|6740|6730|155
1600345500000|2020-09-17 12:25:00|6747.6|6737.6|6744.9|6734.9|6748.9|6738.9|6744.5|6734.5|76
1600345800000|2020-09-17 12:30:00|6744.8|6734.8|6741.5|6731.5|6745.4|6735.4|6738.3|6728.3|173
1600346100000|2020-09-17 12:35:00|6742.1|6732.1|6742.8|6732.8|6744.6|6734.6|6741|6731|116
1600346400000|2020-09-17 12:40:00|6742.9|6732.9|6741.4|6731.4|6743.8|6733.8|6738.9|6728.9|154
1600346700000|2020-09-17 12:45:00|6741.1|6731.1|6740.4|6730.4|6741.6|6731.6|6737.4|6727.4|105
1600347000000|2020-09-17 12:50:00|6740.1|6730.1|6734.6|6724.6|6741.8|6731.8|6733.8|6723.8|116
1600347300000|2020-09-17 12:55:00|6734.8|6724.8|6730.6|6720.6|6736.4|6726.4|6728.3|6718.3|197
1600347600000|2020-09-17 13:00:00|6730.9|6720.9|6718.3|6708.3|6731.6|6721.6|6718.3|6708.3|348
1600347900000|2020-09-17 13:05:00|6717.6|6707.6|6707.8|6697.8|6718.1|6708.1|6703.9|6693.9|309
1600348200000|2020-09-17 13:10:00|6709|6699|6714.4|6704.4|6715.6|6705.6|6699.5|6689.5|308
1600348500000|2020-09-17 13:15:00|6714.6|6704.6|6715.1|6705.1|6715.6|6705.6|6707.7|6697.7|222
1600348800000|2020-09-17 13:20:00|6714.8|6704.8|6738.6|6728.6|6739|6729|6711.8|6701.8|271
1600349100000|2020-09-17 13:25:00|6738.8|6728.8|6738.9|6728.9|6748.4|6738.4|6738.6|6728.6|330
1600349400000|2020-09-17 13:30:00|6739.1|6729.1|6753.6|6743.6|6755.6|6745.6|6739.1|6729.1|423
1600349700000|2020-09-17 13:35:00|6753.3|6743.3|6757.4|6747.4|6764.1|6754.1|6751.9|6741.9|439
1600350000000|2020-09-17 13:40:00|6757.1|6747.1|6755.8|6745.8|6759.8|6749.8|6749.3|6739.3|328
1600350300000|2020-09-17 13:45:00|6756|6746|6754.6|6744.6|6763.3|6753.3|6752.8|6742.8|364
1600350600000|2020-09-17 13:50:00|6755|6745|6766.4|6756.4|6770.1|6760.1|6755|6745|356
1600350900000|2020-09-17 13:55:00|6766.6|6756.6|6776.3|6766.3|6780.5|6770.5|6766.6|6756.6|372
1600351200000|2020-09-17 14:00:00|6776.4|6766.4|6787.3|6777.3|6787.3|6777.3|6776.4|6766.4|344
1600351500000|2020-09-17 14:05:00|6787.1|6777.1|6786|6776|6792.3|6782.3|6785.3|6775.3|371
1600351800000|2020-09-17 14:10:00|6786.1|6776.1|6782.4|6772.4|6791.8|6781.8|6781|6771|284
1600352100000|2020-09-17 14:15:00|6782.6|6772.6|6776.9|6766.9|6784.4|6774.4|6773.6|6763.6|334
1600352400000|2020-09-17 14:20:00|6777.1|6767.1|6769.1|6759.1|6785.3|6775.3|6767.3|6757.3|302
1600352700000|2020-09-17 14:25:00|6769.4|6759.4|6772.6|6762.6|6776.9|6766.9|6769.4|6759.4|229
1600353000000|2020-09-17 14:30:00|6772.8|6762.8|6781.1|6771.1|6781.3|6771.3|6772.8|6762.8|331
1600353300000|2020-09-17 14:35:00|6781.3|6771.3|6783.9|6773.9|6785.9|6775.9|6780.4|6770.4|297
1600353600000|2020-09-17 14:40:00|6783.8|6773.8|6785.6|6775.6|6793.8|6783.8|6783|6773|250
1600353900000|2020-09-17 14:45:00|6785.9|6775.9|6791.5|6781.5|6792.6|6782.6|6785.6|6775.6|214
1600354200000|2020-09-17 14:50:00|6792.1|6782.1|6782.1|6772.1|6794.8|6784.8|6781.4|6771.4|328
1600354500000|2020-09-17 14:55:00|6781.8|6771.8|6776.6|6766.6|6789.3|6779.3|6775.1|6765.1|328
1600354800000|2020-09-17 15:00:00|6776.8|6766.8|6784.8|6774.8|6786.2|6776.2|6776.8|6766.8|203
1600355100000|2020-09-17 15:05:00|6785.1|6775.1|6785.9|6775.9|6786.9|6776.9|6782.6|6772.6|143
1600355400000|2020-09-17 15:10:00|6785.6|6775.6|6790.1|6780.1|6790.6|6780.6|6785.3|6775.3|125
1600355700000|2020-09-17 15:15:00|6790.4|6780.4|6787.9|6777.9|6794.5|6784.5|6787.3|6777.3|238
1600356000000|2020-09-17 15:20:00|6788.1|6778.1|6781.8|6771.8|6790.1|6780.1|6781.1|6771.1|146
1600356300000|2020-09-17 15:25:00|6781.3|6771.3|6779.1|6769.1|6782.6|6772.6|6776|6766|219
1600356600000|2020-09-17 15:30:00|6778.6|6768.6|6779.1|6769.1|6783.8|6773.8|6777.3|6767.3|187
1600356900000|2020-09-17 15:35:00|6779.3|6769.3|6777.6|6767.6|6779.8|6769.8|6775.8|6765.8|184
1600357200000|2020-09-17 15:40:00|6777.4|6767.4|6776|6766|6778.6|6768.6|6772.4|6762.4|147
1600357500000|2020-09-17 15:45:00|6776.1|6766.1|6790.5|6780.5|6790.8|6780.8|6776.1|6766.1|251
1600357800000|2020-09-17 15:50:00|6789.5|6779.5|6793|6783|6793.3|6783.3|6788.8|6778.8|118
1600358100000|2020-09-17 15:55:00|6794|6784|6788|6778|6794.8|6784.8|6787.8|6777.8|188
1600358400000|2020-09-17 16:00:00|6787.8|6777.8|6793.5|6783.5|6794|6784|6787.2|6777.2|191
1600358700000|2020-09-17 16:05:00|6793.8|6783.8|6788.3|6778.3|6794.3|6784.3|6787.4|6777.4|182
1600359000000|2020-09-17 16:10:00|6788.1|6778.1|6783.8|6773.8|6790.5|6780.5|6782.6|6772.6|174
1600359300000|2020-09-17 16:15:00|6783.6|6773.6|6777.3|6767.3|6788.9|6778.9|6776.5|6766.5|207
1600359600000|2020-09-17 16:20:00|6777.5|6767.5|6778.4|6768.4|6780.3|6770.3|6775.4|6765.4|159
1600359900000|2020-09-17 16:25:00|6778.1|6768.1|6780.1|6770.1|6780.5|6770.5|6775.1|6765.1|203
1600360200000|2020-09-17 16:30:00|6779.9|6769.9|6785.6|6775.6|6786|6776|6778.8|6768.8|188
1600360500000|2020-09-17 16:35:00|6785.8|6775.8|6791.6|6781.6|6792.5|6782.5|6784.5|6774.5|179
1600360800000|2020-09-17 16:40:00|6791.4|6781.4|6788.3|6778.3|6793.3|6783.3|6787.3|6777.3|185
1600361100000|2020-09-17 16:45:00|6788.4|6778.4|6787.3|6777.3|6789.3|6779.3|6785|6775|193
1600361400000|2020-09-17 16:50:00|6787.1|6777.1|6789.3|6779.3|6790|6780|6786.9|6776.9|128
1600361700000|2020-09-17 16:55:00|6789.4|6779.4|6793.5|6783.5|6794.5|6784.5|6789.3|6779.3|123
1600387200000|2020-09-18 00:00:00|6799.3|6789.3|6799.3|6789.3|6799.3|6789.3|6799.3|6789.3|1
1600405800000|2020-09-18 05:10:00|6842.8|6832.8|6841.4|6831.4|6842.8|6832.8|6841.4|6831.4|13
1600406100000|2020-09-18 05:15:00|6841.3|6831.3|6842.1|6832.1|6842.8|6832.8|6840.9|6830.9|89
1600406400000|2020-09-18 05:20:00|6841.9|6831.9|6842.4|6832.4|6843.4|6833.4|6840.3|6830.3|86
1600406700000|2020-09-18 05:25:00|6842.1|6832.1|6848.1|6838.1|6850.6|6840.6|6841.1|6831.1|72
1600407000000|2020-09-18 05:30:00|6848.4|6838.4|6850.9|6840.9|6855.1|6845.1|6848.4|6838.4|292
1600407300000|2020-09-18 05:35:00|6850.6|6840.6|6849.3|6839.3|6854.1|6844.1|6846.5|6836.5|243
1600407600000|2020-09-18 05:40:00|6849.5|6839.5|6848.6|6838.6|6852.1|6842.1|6847.1|6837.1|137
1600407900000|2020-09-18 05:45:00|6848.9|6838.9|6846.6|6836.6|6852.8|6842.8|6846.6|6836.6|170
1600408200000|2020-09-18 05:50:00|6846.9|6836.9|6846.6|6836.6|6847.6|6837.6|6843.4|6833.4|107
1600408500000|2020-09-18 05:55:00|6846.4|6836.4|6847.4|6837.4|6851.1|6841.1|6846.4|6836.4|130
1600408800000|2020-09-18 06:00:00|6848.6|6838.6|6840.6|6830.6|6849.6|6839.6|6838.9|6828.9|172
1600409100000|2020-09-18 06:05:00|6840.4|6830.4|6828.9|6818.9|6842.6|6832.6|6827.4|6817.4|279
1600409400000|2020-09-18 06:10:00|6829.1|6819.1|6830.4|6820.4|6836.5|6826.5|6828.1|6818.1|137
1600409700000|2020-09-18 06:15:00|6830.8|6820.8|6826.4|6816.4|6831.4|6821.4|6823.9|6813.9|165
1600410000000|2020-09-18 06:20:00|6826.1|6816.1|6829.6|6819.6|6834.4|6824.4|6825.9|6815.9|121
1600410300000|2020-09-18 06:25:00|6829.4|6819.4|6831.9|6821.9|6835.4|6825.4|6829.4|6819.4|93
1600410600000|2020-09-18 06:30:00|6831.6|6821.6|6832.9|6822.9|6832.9|6822.9|6826.4|6816.4|137
1600410900000|2020-09-18 06:35:00|6833.1|6823.1|6842.6|6832.6|6843.6|6833.6|6832.6|6822.6|144
1600411200000|2020-09-18 06:40:00|6843|6833|6843.4|6833.4|6846.4|6836.4|6841.6|6831.6|214
1600411500000|2020-09-18 06:45:00|6843.1|6833.1|6842.4|6832.4|6843.1|6833.1|6837.8|6827.8|109
1600411800000|2020-09-18 06:50:00|6842.1|6832.1|6844.9|6834.9|6846.4|6836.4|6840.4|6830.4|200
1600412100000|2020-09-18 06:55:00|6844.8|6834.8|6846.9|6836.9|6848.9|6838.9|6843.6|6833.6|147
1600412400000|2020-09-18 07:00:00|6846.4|6836.4|6843.4|6833.4|6847.4|6837.4|6843.4|6833.4|152
1600412700000|2020-09-18 07:05:00|6844.1|6834.1|6844.6|6834.6|6848.1|6838.1|6843.4|6833.4|159
1600413000000|2020-09-18 07:10:00|6844.9|6834.9|6833.6|6823.6|6848.1|6838.1|6831.9|6821.9|150
1600413300000|2020-09-18 07:15:00|6833.4|6823.4|6840.1|6830.1|6840.1|6830.1|6833.4|6823.4|113
1600413600000|2020-09-18 07:20:00|6840.4|6830.4|6837.9|6827.9|6845.9|6835.9|6833.9|6823.9|159
1600413900000|2020-09-18 07:25:00|6837.6|6827.6|6831.9|6821.9|6837.6|6827.6|6831.9|6821.9|150
1600414200000|2020-09-18 07:30:00|6832.1|6822.1|6826.1|6816.1|6832.4|6822.4|6819.4|6809.4|235
1600414500000|2020-09-18 07:35:00|6825.9|6815.9|6824.4|6814.4|6827.6|6817.6|6822.4|6812.4|99
1600414800000|2020-09-18 07:40:00|6824.1|6814.1|6826.4|6816.4|6828.6|6818.6|6821.4|6811.4|94
1600415100000|2020-09-18 07:45:00|6826.1|6816.1|6831.1|6821.1|6831.9|6821.9|6824.9|6814.9|138
1600415400000|2020-09-18 07:50:00|6831.4|6821.4|6825.6|6815.6|6831.6|6821.6|6825.6|6815.6|75
1600415700000|2020-09-18 07:55:00|6825.4|6815.4|6824.1|6814.1|6828.6|6818.6|6820.4|6810.4|117
1600416000000|2020-09-18 08:00:00|6823.9|6813.9|6829.1|6819.1|6829.4|6819.4|6819.9|6809.9|128
1600416300000|2020-09-18 08:05:00|6828.9|6818.9|6831.1|6821.1|6834.6|6824.6|6828.4|6818.4|104
1600416600000|2020-09-18 08:10:00|6830.6|6820.6|6826.4|6816.4|6832.6|6822.6|6822.9|6812.9|119
1600416900000|2020-09-18 08:15:00|6826.6|6816.6|6835.9|6825.9|6835.9|6825.9|6824.6|6814.6|100
1600417200000|2020-09-18 08:20:00|6835.6|6825.6|6833.9|6823.9|6835.6|6825.6|6831.1|6821.1|96
1600417500000|2020-09-18 08:25:00|6833.6|6823.6|6835.9|6825.9|6835.9|6825.9|6830.6|6820.6|85
1600417800000|2020-09-18 08:30:00|6835.6|6825.6|6828.1|6818.1|6835.6|6825.6|6826.9|6816.9|142
1600418100000|2020-09-18 08:35:00|6828.4|6818.4|6830.4|6820.4|6830.9|6820.9|6827.1|6817.1|108
1600418400000|2020-09-18 08:40:00|6830.6|6820.6|6828.6|6818.6|6830.6|6820.6|6828.1|6818.1|100
1600418700000|2020-09-18 08:45:00|6828.4|6818.4|6823.6|6813.6|6828.4|6818.4|6821.4|6811.4|169
1600419000000|2020-09-18 08:50:00|6824.4|6814.4|6826.4|6816.4|6827.1|6817.1|6820.4|6810.4|137
1600419300000|2020-09-18 08:55:00|6825.9|6815.9|6827.1|6817.1|6828.4|6818.4|6824.6|6814.6|103
1600419600000|2020-09-18 09:00:00|6826.9|6816.9|6827.6|6817.6|6829.4|6819.4|6825.1|6815.1|150
1600419900000|2020-09-18 09:05:00|6827.4|6817.4|6825.9|6815.9|6827.4|6817.4|6821.9|6811.9|117
1600420200000|2020-09-18 09:10:00|6825.6|6815.6|6829.4|6819.4|6830.1|6820.1|6825.4|6815.4|103
1600420500000|2020-09-18 09:15:00|6829.6|6819.6|6829.4|6819.4|6830.1|6820.1|6827.1|6817.1|84
1600420800000|2020-09-18 09:20:00|6829.1|6819.1|6832.6|6822.6|6833.9|6823.9|6828.1|6818.1|64
1600421100000|2020-09-18 09:25:00|6832.9|6822.9|6835.6|6825.6|6835.6|6825.6|6832.4|6822.4|81
1600421400000|2020-09-18 09:30:00|6835.4|6825.4|6834.4|6824.4|6837.1|6827.1|6833.9|6823.9|107
1600421700000|2020-09-18 09:35:00|6834.6|6824.6|6832.1|6822.1|6835.1|6825.1|6831.9|6821.9|58
1600422000000|2020-09-18 09:40:00|6832.4|6822.4|6833.4|6823.4|6834.1|6824.1|6830.9|6820.9|67
1600422300000|2020-09-18 09:45:00|6833.1|6823.1|6835.4|6825.4|6835.9|6825.9|6832.1|6822.1|75
1600422600000|2020-09-18 09:50:00|6835.9|6825.9|6825.6|6815.6|6835.9|6825.9|6823.9|6813.9|190
1600422900000|2020-09-18 09:55:00|6825.4|6815.4|6817.9|6807.9|6827.9|6817.9|6815.1|6805.1|221
1600423200000|2020-09-18 10:00:00|6817.6|6807.6|6818.6|6808.6|6818.6|6808.6|6810.4|6800.4|179
1600423500000|2020-09-18 10:05:00|6818.4|6808.4|6815.1|6805.1|6818.9|6808.9|6812.1|6802.1|143
1600423800000|2020-09-18 10:10:00|6815.4|6805.4|6818.1|6808.1|6818.6|6808.6|6815.4|6805.4|98
1600424100000|2020-09-18 10:15:00|6817.6|6807.6|6816.4|6806.4|6819.1|6809.1|6814.6|6804.6|83
1600424400000|2020-09-18 10:20:00|6816.6|6806.6|6816.4|6806.4|6820.4|6810.4|6816.1|6806.1|75
1600424700000|2020-09-18 10:25:00|6816.6|6806.6|6816.9|6806.9|6819.4|6809.4|6816.1|6806.1|57
1600425000000|2020-09-18 10:30:00|6817.1|6807.1|6816.9|6806.9|6818.4|6808.4|6813.6|6803.6|76
1600425300000|2020-09-18 10:35:00|6816.6|6806.6|6813.9|6803.9|6818.4|6808.4|6813.4|6803.4|38
1600425600000|2020-09-18 10:40:00|6813.6|6803.6|6813.1|6803.1|6814.6|6804.6|6812.1|6802.1|83
1600425900000|2020-09-18 10:45:00|6813.4|6803.4|6812.4|6802.4|6813.9|6803.9|6808.9|6798.9|105
1600426200000|2020-09-18 10:50:00|6811.9|6801.9|6809.4|6799.4|6815.9|6805.9|6808.4|6798.4|86
1600426500000|2020-09-18 10:55:00|6809.6|6799.6|6805.9|6795.9|6810.6|6800.6|6803.4|6793.4|113
1600426800000|2020-09-18 11:00:00|6806.1|6796.1|6809.1|6799.1|6809.9|6799.9|6802.9|6792.9|133
1600427100000|2020-09-18 11:05:00|6809.6|6799.6|6810.1|6800.1|6813.4|6803.4|6808.4|6798.4|93
1600427400000|2020-09-18 11:10:00|6810.4|6800.4|6812.9|6802.9|6814.6|6804.6|6809.9|6799.9|50
1600427700000|2020-09-18 11:15:00|6812.6|6802.6|6807.1|6797.1|6815.9|6805.9|6806.9|6796.9|101
1600428000000|2020-09-18 11:20:00|6806.9|6796.9|6807.4|6797.4|6807.9|6797.9|6803.6|6793.6|100
1600428300000|2020-09-18 11:25:00|6807.1|6797.1|6801.9|6791.9|6807.1|6797.1|6800.9|6790.9|80
1600428600000|2020-09-18 11:30:00|6802.1|6792.1|6810.1|6800.1|6811.1|6801.1|6802.1|6792.1|170
1600428900000|2020-09-18 11:35:00|6810.4|6800.4|6808.9|6798.9|6812.6|6802.6|6807.6|6797.6|79
1600429200000|2020-09-18 11:40:00|6808.6|6798.6|6803.1|6793.1|6809.6|6799.6|6800.9|6790.9|85
1600429500000|2020-09-18 11:45:00|6802.9|6792.9|6800.9|6790.9|6804.9|6794.9|6800.9|6790.9|53
1600429800000|2020-09-18 11:50:00|6800.6|6790.6|6789.1|6779.1|6800.6|6790.6|6788.1|6778.1|217
1600430100000|2020-09-18 11:55:00|6788.9|6778.9|6795.4|6785.4|6796.4|6786.4|6788.1|6778.1|134
1600430400000|2020-09-18 12:00:00|6795.1|6785.1|6782.9|6772.9|6796.9|6786.9|6782.4|6772.4|182
1600430700000|2020-09-18 12:05:00|6783.1|6773.1|6786.4|6776.4|6787.6|6777.6|6782.9|6772.9|120
1600431000000|2020-09-18 12:10:00|6786.1|6776.1|6786.1|6776.1|6792.4|6782.4|6782.1|6772.1|162
1600431300000|2020-09-18 12:15:00|6786.4|6776.4|6790.6|6780.6|6792.1|6782.1|6782.9|6772.9|165
1600431600000|2020-09-18 12:20:00|6790.4|6780.4|6793.4|6783.4|6793.6|6783.6|6787.9|6777.9|151
1600431900000|2020-09-18 12:25:00|6793.6|6783.6|6795.1|6785.1|6795.9|6785.9|6789.6|6779.6|152
1600432200000|2020-09-18 12:30:00|6794.9|6784.9|6798.6|6788.6|6800.1|6790.1|6791.6|6781.6|171
1600432500000|2020-09-18 12:35:00|6799.1|6789.1|6802.1|6792.1|6803.1|6793.1|6798.4|6788.4|126
1600432800000|2020-09-18 12:40:00|6802.4|6792.4|6807.1|6797.1|6808.1|6798.1|6801.9|6791.9|132
1600433100000|2020-09-18 12:45:00|6806.9|6796.9|6801.9|6791.9|6808.9|6798.9|6799.9|6789.9|121
1600433400000|2020-09-18 12:50:00|6802.1|6792.1|6803.9|6793.9|6805.1|6795.1|6800.9|6790.9|93
1600433700000|2020-09-18 12:55:00|6804.1|6794.1|6802.9|6792.9|6808.6|6798.6|6801.4|6791.4|117
1600434000000|2020-09-18 13:00:00|6802.6|6792.6|6797.9|6787.9|6803.4|6793.4|6788.6|6778.6|395
1600434300000|2020-09-18 13:05:00|6797.6|6787.6|6788.9|6778.9|6803.9|6793.9|6783.4|6773.4|383
1600434600000|2020-09-18 13:10:00|6788.6|6778.6|6784.9|6774.9|6792.6|6782.6|6784.4|6774.4|217
1600434900000|2020-09-18 13:15:00|6784.6|6774.6|6787.1|6777.1|6791.4|6781.4|6783.1|6773.1|213
1600435200000|2020-09-18 13:20:00|6786.9|6776.9|6784.6|6774.6|6788.4|6778.4|6780.3|6770.3|165
1600435500000|2020-09-18 13:25:00|6784.9|6774.9|6786.6|6776.6|6790.6|6780.6|6784.9|6774.9|163
1600435800000|2020-09-18 13:30:00|6787.9|6777.9|6799.1|6789.1|6800.6|6790.6|6782|6772|387
1600436100000|2020-09-18 13:35:00|6799.4|6789.4|6798.9|6788.9|6800.9|6790.9|6792.9|6782.9|328
1600436400000|2020-09-18 13:40:00|6799.1|6789.1|6797.1|6787.1|6802.6|6792.6|6795.9|6785.9|307
1600436700000|2020-09-18 13:45:00|6797.4|6787.4|6789.1|6779.1|6797.6|6787.6|6785.6|6775.6|252
1600437000000|2020-09-18 13:50:00|6789.4|6779.4|6791.1|6781.1|6791.4|6781.4|6782.9|6772.9|241
1600437300000|2020-09-18 13:55:00|6791.6|6781.6|6789.6|6779.6|6794.1|6784.1|6786.1|6776.1|205
1600437600000|2020-09-18 14:00:00|6789.4|6779.4|6789.9|6779.9|6792.4|6782.4|6786.1|6776.1|242
1600437900000|2020-09-18 14:05:00|6789.6|6779.6|6791.1|6781.1|6794.1|6784.1|6786.1|6776.1|116
1600438200000|2020-09-18 14:10:00|6790.9|6780.9|6788.9|6778.9|6793.6|6783.6|6785.6|6775.6|132
1600438500000|2020-09-18 14:15:00|6788.1|6778.1|6796.9|6786.9|6798.1|6788.1|6787.4|6777.4|165
1600438800000|2020-09-18 14:20:00|6796.6|6786.6|6795.6|6785.6|6800.4|6790.4|6794.4|6784.4|169
1600439100000|2020-09-18 14:25:00|6795.4|6785.4|6788.6|6778.6|6796.9|6786.9|6780.6|6770.6|332
1600439400000|2020-09-18 14:30:00|6788.9|6778.9|6782.9|6772.9|6788.9|6778.9|6781.4|6771.4|328
1600439700000|2020-09-18 14:35:00|6782.6|6772.6|6791.1|6781.1|6793.6|6783.6|6781.4|6771.4|271
1600440000000|2020-09-18 14:40:00|6791.6|6781.6|6800.9|6790.9|6800.9|6790.9|6791.6|6781.6|251
1600440300000|2020-09-18 14:45:00|6800.6|6790.6|6799.1|6789.1|6800.6|6790.6|6792.6|6782.6|216
1600440600000|2020-09-18 14:50:00|6799.4|6789.4|6794.9|6784.9|6799.6|6789.6|6793.4|6783.4|149
1600440900000|2020-09-18 14:55:00|6795.1|6785.1|6801.1|6791.1|6802.1|6792.1|6795.1|6785.1|125
1600441200000|2020-09-18 15:00:00|6801.4|6791.4|6806.1|6796.1|6806.1|6796.1|6797.9|6787.9|187
1600441500000|2020-09-18 15:05:00|6806.4|6796.4|6818.9|6808.9|6818.9|6808.9|6806.4|6796.4|220
1600441800000|2020-09-18 15:10:00|6818.6|6808.6|6822.4|6812.4|6826.6|6816.6|6816.4|6806.4|321
1600442100000|2020-09-18 15:15:00|6822.1|6812.1|6814.9|6804.9|6826.4|6816.4|6814.6|6804.6|257
1600442400000|2020-09-18 15:20:00|6815.1|6805.1|6820.4|6810.4|6822.6|6812.6|6815.1|6805.1|165
1600442700000|2020-09-18 15:25:00|6820.6|6810.6|6818.4|6808.4|6823.1|6813.1|6816.6|6806.6|199
1600443000000|2020-09-18 15:30:00|6818.9|6808.9|6812.9|6802.9|6819.1|6809.1|6812.4|6802.4|199
1600443300000|2020-09-18 15:35:00|6813.1|6803.1|6815.9|6805.9|6816.6|6806.6|6811.6|6801.6|196
1600443600000|2020-09-18 15:40:00|6816.1|6806.1|6815.1|6805.1|6818.4|6808.4|6809.1|6799.1|233
1600443900000|2020-09-18 15:45:00|6814.9|6804.9|6818.9|6808.9|6819.6|6809.6|6813.6|6803.6|202
1600444200000|2020-09-18 15:50:00|6818.6|6808.6|6825.1|6815.1|6825.1|6815.1|6818.6|6808.6|152
1600444500000|2020-09-18 15:55:00|6824.6|6814.6|6825.1|6815.1|6829.4|6819.4|6824.4|6814.4|139
1600444800000|2020-09-18 16:00:00|6824.9|6814.9|6837.4|6827.4|6837.6|6827.6|6824.4|6814.4|269
1600445100000|2020-09-18 16:05:00|6837.1|6827.1|6843.6|6833.6|6845.1|6835.1|6836.1|6826.1|261
1600445400000|2020-09-18 16:10:00|6844.1|6834.1|6844.1|6834.1|6848.4|6838.4|6842.4|6832.4|212
1600445700000|2020-09-18 16:15:00|6844.4|6834.4|6843.1|6833.1|6844.9|6834.9|6839.9|6829.9|206
1600446000000|2020-09-18 16:20:00|6843.4|6833.4|6848.6|6838.6|6849.6|6839.6|6841.1|6831.1|183
1600446300000|2020-09-18 16:25:00|6848.9|6838.9|6852.4|6842.4|6852.6|6842.6|6848.6|6838.6|164
1600446600000|2020-09-18 16:30:00|6852.6|6842.6|6852.1|6842.1|6852.6|6842.6|6848.9|6838.9|167
1600446900000|2020-09-18 16:35:00|6852.4|6842.4|6864.1|6854.1|6864.6|6854.6|6850.6|6840.6|251
1600447200000|2020-09-18 16:40:00|6863.9|6853.9|6870.4|6860.4|6870.6|6860.6|6862.9|6852.9|204
1600447500000|2020-09-18 16:45:00|6870.6|6860.6|6871.9|6861.9|6873.4|6863.4|6866.4|6856.4|192
1600447800000|2020-09-18 16:50:00|6872.1|6862.1|6873.4|6863.4|6874.6|6864.6|6871.4|6861.4|166
1600448100000|2020-09-18 16:55:00|6873.6|6863.6|6877.6|6867.6|6879.4|6869.4|6871.1|6861.1|266
1600646400000|2020-09-21 00:00:00|6860.3|6844.5|6861.6|6851.6|6865.9|6855.9|6851.6|6841.6|59
1600646700000|2020-09-21 00:05:00|6861.1|6851.1|6860.4|6850.4|6862.1|6852.1|6857.4|6847.4|113
1600647000000|2020-09-21 00:10:00|6860.3|6850.3|6862.1|6852.1|6862.4|6852.4|6855.6|6845.6|131
1600647300000|2020-09-21 00:15:00|6862.4|6852.4|6864.1|6854.1|6866.1|6856.1|6862.4|6852.4|116
1600647600000|2020-09-21 00:20:00|6863.9|6853.9|6865.1|6855.1|6865.6|6855.6|6863.6|6853.6|101
1600647900000|2020-09-21 00:25:00|6865.4|6855.4|6869.3|6859.3|6870.1|6860.1|6865.4|6855.4|113
1600648200000|2020-09-21 00:30:00|6868.9|6858.9|6868.6|6858.6|6870.6|6860.6|6867.6|6857.6|69
1600648500000|2020-09-21 00:35:00|6867.4|6857.4|6864.4|6854.4|6867.4|6857.4|6864.4|6854.4|163
1600648800000|2020-09-21 00:40:00|6864.1|6854.1|6867.6|6857.6|6867.9|6857.9|6862.9|6852.9|81
1600649100000|2020-09-21 00:45:00|6867.9|6857.9|6865.6|6855.6|6869.1|6859.1|6865.6|6855.6|36
1600649400000|2020-09-21 00:50:00|6865.9|6855.9|6872.1|6862.1|6872.9|6862.9|6865.6|6855.6|69
1600649700000|2020-09-21 00:55:00|6872.4|6862.4|6874.6|6864.6|6878.4|6868.4|6871.9|6861.9|88
1600650000000|2020-09-21 01:00:00|6875.6|6865.6|6862.9|6852.9|6881.1|6871.1|6854.9|6844.9|392
1600650300000|2020-09-21 01:05:00|6863.1|6853.1|6857.9|6847.9|6866.1|6856.1|6855.9|6845.9|203
1600650600000|2020-09-21 01:10:00|6858.1|6848.1|6861.4|6851.4|6867.6|6857.6|6856.4|6846.4|214
1600650900000|2020-09-21 01:15:00|6861.6|6851.6|6878.6|6868.6|6880.9|6870.9|6861.6|6851.6|269
1600651200000|2020-09-21 01:20:00|6878.9|6868.9|6880.6|6870.6|6883.4|6873.4|6875.6|6865.6|220
1600651500000|2020-09-21 01:25:00|6880.9|6870.9|6873|6863|6882.1|6872.1|6872.4|6862.4|202
1600651800000|2020-09-21 01:30:00|6873.1|6863.1|6863.6|6853.6|6875.6|6865.6|6863.6|6853.6|265
1600652100000|2020-09-21 01:35:00|6863.5|6853.5|6859.4|6849.4|6867.6|6857.6|6858.4|6848.4|238
1600652400000|2020-09-21 01:40:00|6860.1|6850.1|6860.9|6850.9|6864.1|6854.1|6859.6|6849.6|152
1600652700000|2020-09-21 01:45:00|6861.1|6851.1|6858.4|6848.4|6863.1|6853.1|6858.4|6848.4|110
1600653000000|2020-09-21 01:50:00|6858.3|6848.3|6856.9|6846.9|6858.3|6848.3|6853.6|6843.6|176
1600653300000|2020-09-21 01:55:00|6858.1|6848.1|6848.6|6838.6|6860.6|6850.6|6848.1|6838.1|186
1600653600000|2020-09-21 02:00:00|6848.4|6838.4|6858.6|6848.6|6858.6|6848.6|6848.4|6838.4|106
1600653900000|2020-09-21 02:05:00|6858.4|6848.4|6858.1|6848.1|6859.9|6849.9|6854.6|6844.6|170
1600654200000|2020-09-21 02:10:00|6858.6|6848.6|6858.6|6848.6|6861.1|6851.1|6856.4|6846.4|160
1600654500000|2020-09-21 02:15:00|6858.4|6848.4|6865.9|6855.9|6865.9|6855.9|6857.9|6847.9|75
1600654800000|2020-09-21 02:20:00|6866.1|6856.1|6863.6|6853.6|6867.5|6857.5|6861.9|6851.9|78
1600655100000|2020-09-21 02:25:00|6863.4|6853.4|6860.9|6850.9|6863.4|6853.4|6858.9|6848.9|69
1600655400000|2020-09-21 02:30:00|6861.1|6851.1|6858.1|6848.1|6863.4|6853.4|6857.6|6847.6|143
1600655700000|2020-09-21 02:35:00|6858.3|6848.3|6854.1|6844.1|6859.6|6849.6|6852.9|6842.9|101
1600656000000|2020-09-21 02:40:00|6854|6844|6855.1|6845.1|6856.9|6846.9|6853.1|6843.1|57
1600656300000|2020-09-21 02:45:00|6855.4|6845.4|6851.9|6841.9|6855.4|6845.4|6851.4|6841.4|54
1600656600000|2020-09-21 02:50:00|6852|6842|6860.4|6850.4|6860.9|6850.9|6851.9|6841.9|87
1600656900000|2020-09-21 02:55:00|6860.6|6850.6|6861.1|6851.1|6864.1|6854.1|6859.6|6849.6|103
1600657200000|2020-09-21 03:00:00|6861|6851|6857.9|6847.9|6861|6851|6855.8|6845.8|111
1600657500000|2020-09-21 03:05:00|6858.4|6848.4|6857.9|6847.9|6861.1|6851.1|6857.6|6847.6|93
1600657800000|2020-09-21 03:10:00|6857.8|6847.8|6860.9|6850.9|6862.6|6852.6|6856.9|6846.9|108
1600658100000|2020-09-21 03:15:00|6861.1|6851.1|6858.8|6848.8|6862.1|6852.1|6856.4|6846.4|111
1600658400000|2020-09-21 03:20:00|6858.6|6848.6|6862.3|6852.3|6862.9|6852.9|6858.6|6848.6|81
1600658700000|2020-09-21 03:25:00|6862.4|6852.4|6859.6|6849.6|6862.4|6852.4|6858.1|6848.1|76
1600659000000|2020-09-21 03:30:00|6859.1|6849.1|6861|6851|6862.6|6852.6|6858.9|6848.9|43
1600659300000|2020-09-21 03:35:00|6860.6|6850.6|6864.1|6854.1|6865.6|6855.6|6860.6|6850.6|24
1600659600000|2020-09-21 03:40:00|6863.9|6853.9|6863.1|6853.1|6863.9|6853.9|6862.6|6852.6|22
1600659900000|2020-09-21 03:45:00|6863.4|6853.4|6863.9|6853.9|6864.6|6854.6|6863|6853|28
1600660200000|2020-09-21 03:50:00|6863.4|6853.4|6868.1|6858.1|6869.1|6859.1|6862.6|6852.6|56
1600660500000|2020-09-21 03:55:00|6868.4|6858.4|6868.1|6858.1|6869.9|6859.9|6867.6|6857.6|58
1600660800000|2020-09-21 04:00:00|6867.9|6857.9|6868.1|6858.1|6869.1|6859.1|6866.9|6856.9|40
1600661100000|2020-09-21 04:05:00|6868.4|6858.4|6869.4|6859.4|6870.1|6860.1|6867.6|6857.6|52
1600661400000|2020-09-21 04:10:00|6869.1|6859.1|6864.6|6854.6|6869.4|6859.4|6864.4|6854.4|54
1600661700000|2020-09-21 04:15:00|6864.9|6854.9|6869.1|6859.1|6869.1|6859.1|6863.3|6853.3|38
1600662000000|2020-09-21 04:20:00|6868.9|6858.9|6866|6856|6868.9|6858.9|6865.1|6855.1|24
1600662300000|2020-09-21 04:25:00|6865.9|6855.9|6864.4|6854.4|6865.9|6855.9|6864.1|6854.1|23
1600662600000|2020-09-21 04:30:00|6864.6|6854.6|6865.9|6855.9|6867.5|6857.5|6864|6854|40
1600662900000|2020-09-21 04:35:00|6866.1|6856.1|6864.1|6854.1|6866.1|6856.1|6863.9|6853.9|14
1600663200000|2020-09-21 04:40:00|6864.4|6854.4|6869.4|6859.4|6870.1|6860.1|6864.4|6854.4|39
1600663500000|2020-09-21 04:45:00|6869.6|6859.6|6866.6|6856.6|6869.9|6859.9|6866.6|6856.6|24
1600663800000|2020-09-21 04:50:00|6866.9|6856.9|6864.6|6854.6|6866.9|6856.9|6864.6|6854.6|20
1600664100000|2020-09-21 04:55:00|6865.3|6855.3|6863.9|6853.9|6865.6|6855.6|6862.9|6852.9|30
1600664400000|2020-09-21 05:00:00|6863.6|6853.6|6866.9|6856.9|6868.6|6858.6|6862.4|6852.4|69
1600664700000|2020-09-21 05:05:00|6866.4|6856.4|6868.9|6858.9|6870.6|6860.6|6866.1|6856.1|37
1600665000000|2020-09-21 05:10:00|6868.4|6858.4|6867.4|6857.4|6869.3|6859.3|6866|6856|57
1600665300000|2020-09-21 05:15:00|6867.1|6857.1|6867.4|6857.4|6868.9|6858.9|6864.6|6854.6|60
1600665600000|2020-09-21 05:20:00|6867.5|6857.5|6862|6852|6869.1|6859.1|6862|6852|83
1600665900000|2020-09-21 05:25:00|6861.8|6851.8|6858.1|6848.1|6863.6|6853.6|6858.1|6848.1|58
1600666200000|2020-09-21 05:30:00|6858.6|6848.6|6847.4|6837.4|6859.4|6849.4|6845.4|6835.4|300
1600666500000|2020-09-21 05:35:00|6847.1|6837.1|6850.6|6840.6|6851.9|6841.9|6842.4|6832.4|177
1600666800000|2020-09-21 05:40:00|6850.4|6840.4|6852.9|6842.9|6853.4|6843.4|6848.4|6838.4|116
1600667100000|2020-09-21 05:45:00|6853.1|6843.1|6850.9|6840.9|6854.3|6844.3|6848.6|6838.6|153
1600667400000|2020-09-21 05:50:00|6850.6|6840.6|6851.4|6841.4|6851.6|6841.6|6846.1|6836.1|78
1600667700000|2020-09-21 05:55:00|6851.3|6841.3|6845.9|6835.9|6851.3|6841.3|6844.4|6834.4|149
1600668000000|2020-09-21 06:00:00|6845.6|6835.6|6851.3|6841.3|6851.6|6841.6|6845.4|6835.4|100
1600668300000|2020-09-21 06:05:00|6851.1|6841.1|6844.3|6834.3|6851.1|6841.1|6838.1|6828.1|173
1600668600000|2020-09-21 06:10:00|6844.6|6834.6|6843.4|6833.4|6848.4|6838.4|6842.6|6832.6|142
1600668900000|2020-09-21 06:15:00|6843.6|6833.6|6838.9|6828.9|6845.8|6835.8|6838.1|6828.1|106
1600669200000|2020-09-21 06:20:00|6839.1|6829.1|6837.1|6827.1|6841.4|6831.4|6834.4|6824.4|168
1600669500000|2020-09-21 06:25:00|6836.9|6826.9|6838.4|6828.4|6840.9|6830.9|6830.9|6820.9|202
1600669800000|2020-09-21 06:30:00|6838.1|6828.1|6838.9|6828.9|6843.4|6833.4|6838.1|6828.1|157
1600670100000|2020-09-21 06:35:00|6838.6|6828.6|6838.9|6828.9|6838.9|6828.9|6827.4|6817.4|277
1600670400000|2020-09-21 06:40:00|6839.1|6829.1|6835.4|6825.4|6843.8|6833.8|6833.6|6823.6|165
1600670700000|2020-09-21 06:45:00|6835.6|6825.6|6834.4|6824.4|6838.1|6828.1|6832.4|6822.4|131
1600671000000|2020-09-21 06:50:00|6833.9|6823.9|6829.4|6819.4|6834.6|6824.6|6828.4|6818.4|133
1600671300000|2020-09-21 06:55:00|6829.5|6819.5|6834.6|6824.6|6836.6|6826.6|6829.5|6819.5|126
1600671600000|2020-09-21 07:00:00|6834.9|6824.9|6838.4|6828.4|6844.4|6834.4|6834.1|6824.1|215
1600671900000|2020-09-21 07:05:00|6838.6|6828.6|6841.9|6831.9|6843.6|6833.6|6837.6|6827.6|171
1600672200000|2020-09-21 07:10:00|6841.6|6831.6|6840.4|6830.4|6845.6|6835.6|6837.6|6827.6|159
1600672500000|2020-09-21 07:15:00|6840.1|6830.1|6848.9|6838.9|6848.9|6838.9|6835.1|6825.1|218
1600672800000|2020-09-21 07:20:00|6848.6|6838.6|6849.4|6839.4|6850.1|6840.1|6843.1|6833.1|222
1600673100000|2020-09-21 07:25:00|6849.1|6839.1|6853.4|6843.4|6853.6|6843.6|6848.4|6838.4|170
1600673400000|2020-09-21 07:30:00|6853.6|6843.6|6838.6|6828.6|6853.6|6843.6|6836.6|6826.6|159
1600673700000|2020-09-21 07:35:00|6838.4|6828.4|6839.4|6829.4|6840.9|6830.9|6834.9|6824.9|168
1600674000000|2020-09-21 07:40:00|6839.6|6829.6|6838.9|6828.9|6841.1|6831.1|6834.6|6824.6|143
1600674300000|2020-09-21 07:45:00|6838.6|6828.6|6822.9|6812.9|6838.6|6828.6|6819.4|6809.4|254
1600674600000|2020-09-21 07:50:00|6823.4|6813.4|6827.4|6817.4|6829.1|6819.1|6817.4|6807.4|223
1600674900000|2020-09-21 07:55:00|6827.1|6817.1|6824.4|6814.4|6832.1|6822.1|6823.9|6813.9|146
1600675200000|2020-09-21 08:00:00|6824.6|6814.6|6825.9|6815.9|6832.4|6822.4|6819.4|6809.4|201
1600675500000|2020-09-21 08:05:00|6826.1|6816.1|6838.1|6828.1|6838.9|6828.9|6825.9|6815.9|82
1600675800000|2020-09-21 08:10:00|6837.9|6827.9|6832.4|6822.4|6839.6|6829.6|6831.4|6821.4|87
1600676100000|2020-09-21 08:15:00|6832.1|6822.1|6830.1|6820.1|6832.4|6822.4|6826.4|6816.4|151
1600676400000|2020-09-21 08:20:00|6830.4|6820.4|6831.1|6821.1|6836.9|6826.9|6826.9|6816.9|150
1600676700000|2020-09-21 08:25:00|6830.9|6820.9|6819.4|6809.4|6831.9|6821.9|6819.4|6809.4|151
1600677000000|2020-09-21 08:30:00|6819.6|6809.6|6816.6|6806.6|6823.9|6813.9|6813.9|6803.9|276
1600677300000|2020-09-21 08:35:00|6816.4|6806.4|6810.4|6800.4|6816.4|6806.4|6807.6|6797.6|178
1600677600000|2020-09-21 08:40:00|6810.1|6800.1|6799.9|6789.9|6812.6|6802.6|6798.6|6788.6|179
1600677900000|2020-09-21 08:45:00|6800.1|6790.1|6804.6|6794.6|6807.6|6797.6|6799.1|6789.1|163
1600678200000|2020-09-21 08:50:00|6804.9|6794.9|6804.1|6794.1|6806.6|6796.6|6798.9|6788.9|171
1600678500000|2020-09-21 08:55:00|6803.9|6793.9|6810.4|6800.4|6811.1|6801.1|6803.6|6793.6|77
1600678800000|2020-09-21 09:00:00|6810.1|6800.1|6809.9|6799.9|6810.1|6800.1|6805.9|6795.9|107
1600679100000|2020-09-21 09:05:00|6810.1|6800.1|6818.1|6808.1|6818.4|6808.4|6810.1|6800.1|101
1600679400000|2020-09-21 09:10:00|6818.4|6808.4|6823.9|6813.9|6826.9|6816.9|6818.1|6808.1|156
1600679700000|2020-09-21 09:15:00|6823.6|6813.6|6826.4|6816.4|6826.6|6816.6|6822.4|6812.4|125
1600680000000|2020-09-21 09:20:00|6826.1|6816.1|6821.6|6811.6|6826.1|6816.1|6820.6|6810.6|120
1600680300000|2020-09-21 09:25:00|6821.9|6811.9|6817.1|6807.1|6823.9|6813.9|6814.6|6804.6|141
1600680600000|2020-09-21 09:30:00|6816.9|6806.9|6813.9|6803.9|6819.4|6809.4|6813.6|6803.6|172
1600680900000|2020-09-21 09:35:00|6813.1|6803.1|6817.4|6807.4|6819.1|6809.1|6813.1|6803.1|87
1600681200000|2020-09-21 09:40:00|6817.6|6807.6|6808.9|6798.9|6818.6|6808.6|6808.9|6798.9|109
1600681500000|2020-09-21 09:45:00|6808.6|6798.6|6805.6|6795.6|6808.6|6798.6|6801.4|6791.4|150
1600681800000|2020-09-21 09:50:00|6805.1|6795.1|6802.4|6792.4|6805.1|6795.1|6798.9|6788.9|118
1600682100000|2020-09-21 09:55:00|6802.1|6792.1|6802.1|6792.1|6802.4|6792.4|6800.4|6790.4|66
1600682400000|2020-09-21 10:00:00|6801.9|6791.9|6803.4|6793.4|6803.6|6793.6|6799.4|6789.4|96
1600682700000|2020-09-21 10:05:00|6803.1|6793.1|6807.9|6797.9|6808.1|6798.1|6801.9|6791.9|49
1600683000000|2020-09-21 10:10:00|6807.6|6797.6|6807.4|6797.4|6811.1|6801.1|6805.1|6795.1|93
1600683300000|2020-09-21 10:15:00|6807.1|6797.1|6805.4|6795.4|6808.4|6798.4|6803.9|6793.9|113
1600683600000|2020-09-21 10:20:00|6805.9|6795.9|6812.9|6802.9|6812.9|6802.9|6803.9|6793.9|111
1600683900000|2020-09-21 10:25:00|6812.6|6802.6|6813.1|6803.1|6816.1|6806.1|6810.9|6800.9|103
1600684200000|2020-09-21 10:30:00|6813.4|6803.4|6818.1|6808.1|6820.4|6810.4|6810.1|6800.1|101
1600684500000|2020-09-21 10:35:00|6817.6|6807.6|6819.6|6809.6|6820.4|6810.4|6817.4|6807.4|87
1600684800000|2020-09-21 10:40:00|6819.4|6809.4|6813.9|6803.9|6821.1|6811.1|6812.6|6802.6|79
1600685100000|2020-09-21 10:45:00|6814.1|6804.1|6813.4|6803.4|6815.4|6805.4|6812.1|6802.1|90
1600685400000|2020-09-21 10:50:00|6812.9|6802.9|6813.6|6803.6|6816.1|6806.1|6812.9|6802.9|92
1600685700000|2020-09-21 10:55:00|6813.4|6803.4|6819.4|6809.4|6819.4|6809.4|6813.1|6803.1|72
1600686000000|2020-09-21 11:00:00|6818.6|6808.6|6812.6|6802.6|6819.4|6809.4|6812.6|6802.6|61
1600686300000|2020-09-21 11:05:00|6812.4|6802.4|6810.6|6800.6|6812.4|6802.4|6809.4|6799.4|66
1600686600000|2020-09-21 11:10:00|6810.9|6800.9|6816.9|6806.9|6817.1|6807.1|6810.9|6800.9|65
1600686900000|2020-09-21 11:15:00|6816.6|6806.6|6808.6|6798.6|6816.9|6806.9|6808.6|6798.6|78
1600687200000|2020-09-21 11:20:00|6809.4|6799.4|6807.9|6797.9|6810.9|6800.9|6806.9|6796.9|72
1600687500000|2020-09-21 11:25:00|6807.4|6797.4|6808.6|6798.6|6809.4|6799.4|6801.9|6791.9|127
1600687800000|2020-09-21 11:30:00|6808.1|6798.1|6812.4|6802.4|6813.6|6803.6|6804.6|6794.6|187
1600688100000|2020-09-21 11:35:00|6812.6|6802.6|6813.6|6803.6|6815.9|6805.9|6812.1|6802.1|147
1600688400000|2020-09-21 11:40:00|6813.9|6803.9|6817.9|6807.9|6818.6|6808.6|6812.4|6802.4|98
1600688700000|2020-09-21 11:45:00|6817.6|6807.6|6818.6|6808.6|6819.4|6809.4|6817.1|6807.1|39
1600689000000|2020-09-21 11:50:00|6818.9|6808.9|6817.9|6807.9|6818.9|6808.9|6817.1|6807.1|51
1600689300000|2020-09-21 11:55:00|6818.4|6808.4|6819.4|6809.4|6819.4|6809.4|6816.9|6806.9|52
1600689600000|2020-09-21 12:00:00|6819.1|6809.1|6812.9|6802.9|6821.1|6811.1|6812.6|6802.6|101
1600689900000|2020-09-21 12:05:00|6813.4|6803.4|6811.1|6801.1|6813.9|6803.9|6809.4|6799.4|121
1600690200000|2020-09-21 12:10:00|6810.9|6800.9|6828.6|6818.6|6833.6|6823.6|6810.1|6800.1|301
1600690500000|2020-09-21 12:15:00|6828.9|6818.9|6833.4|6823.4|6834.4|6824.4|6827.4|6817.4|257
1600690800000|2020-09-21 12:20:00|6833.6|6823.6|6824.4|6814.4|6834.1|6824.1|6822|6812|267
1600691100000|2020-09-21 12:25:00|6824.1|6814.1|6812.4|6802.4|6830.4|6820.4|6810.4|6800.4|314
1600691400000|2020-09-21 12:30:00|6812.1|6802.1|6809.9|6799.9|6814.4|6804.4|6806.4|6796.4|243
1600691700000|2020-09-21 12:35:00|6809.1|6799.1|6819.9|6809.9|6820.9|6810.9|6809.1|6799.1|176
1600692000000|2020-09-21 12:40:00|6820.1|6810.1|6819.6|6809.6|6820.9|6810.9|6816.4|6806.4|224
1600692300000|2020-09-21 12:45:00|6819.1|6809.1|6822.4|6812.4|6825.1|6815.1|6818.6|6808.6|139
1600692600000|2020-09-21 12:50:00|6822.1|6812.1|6827.9|6817.9|6828.9|6818.9|6821.6|6811.6|154
1600692900000|2020-09-21 12:55:00|6827.6|6817.6|6824.1|6814.1|6835.6|6825.6|6820.4|6810.4|213
1600693200000|2020-09-21 13:00:00|6824.4|6814.4|6806.1|6796.1|6824.6|6814.6|6805.6|6795.6|538
1600693500000|2020-09-21 13:05:00|6806.4|6796.4|6800.1|6790.1|6806.4|6796.4|6797.6|6787.6|290
1600693800000|2020-09-21 13:10:00|6800.4|6790.4|6817.4|6807.4|6818.6|6808.6|6799.9|6789.9|365
1600694100000|2020-09-21 13:15:00|6817.6|6807.6|6818.1|6808.1|6826.1|6816.1|6815.9|6805.9|369
1600694400000|2020-09-21 13:20:00|6817.6|6807.6|6809.1|6799.1|6818.1|6808.1|6808.4|6798.4|274
1600694700000|2020-09-21 13:25:00|6808.9|6798.9|6806.1|6796.1|6812.4|6802.4|6805.4|6795.4|218
1600695000000|2020-09-21 13:30:00|6806.6|6796.6|6801.1|6791.1|6813.4|6803.4|6800.4|6790.4|600
1600695300000|2020-09-21 13:35:00|6801.4|6791.4|6805.9|6795.9|6807.9|6797.9|6797.4|6787.4|460
1600695600000|2020-09-21 13:40:00|6805.6|6795.6|6785.4|6775.4|6805.6|6795.6|6778.1|6768.1|488
1600695900000|2020-09-21 13:45:00|6785.1|6775.1|6769.1|6759.1|6785.1|6775.1|6762.4|6752.4|437
1600696200000|2020-09-21 13:50:00|6769.9|6759.9|6761.6|6751.6|6769.9|6759.9|6747.4|6737.4|541
1600696500000|2020-09-21 13:55:00|6761.1|6751.1|6761.4|6751.4|6769.6|6759.6|6749.1|6739.1|422
1600696800000|2020-09-21 14:00:00|6761.1|6751.1|6746.9|6736.9|6761.1|6751.1|6741.9|6731.9|472
1600697100000|2020-09-21 14:05:00|6747.1|6737.1|6755.6|6745.6|6757.4|6747.4|6743.1|6733.1|457
1600697400000|2020-09-21 14:10:00|6755.4|6745.4|6738.1|6728.1|6755.4|6745.4|6731.9|6721.9|421
1600697700000|2020-09-21 14:15:00|6736.9|6726.9|6725.4|6715.4|6736.9|6726.9|6723.4|6713.4|356
1600698000000|2020-09-21 14:20:00|6726.4|6716.4|6728.1|6718.1|6728.6|6718.6|6721.6|6711.6|374
1600698300000|2020-09-21 14:25:00|6727.9|6717.9|6720.1|6710.1|6731.6|6721.6|6720.1|6710.1|442
1600698600000|2020-09-21 14:30:00|6720.4|6710.4|6715.6|6705.6|6720.4|6710.4|6710.9|6700.9|438
1600698900000|2020-09-21 14:35:00|6716.1|6706.1|6681.6|6671.6|6716.6|6706.6|6679.1|6669.1|586
1600699200000|2020-09-21 14:40:00|6681.4|6671.4|6726.4|6716.4|6726.4|6716.4|6660.1|6650.1|659
1600699500000|2020-09-21 14:45:00|6726.1|6716.1|6724.1|6714.1|6728.6|6718.6|6709.6|6699.6|549
1600699800000|2020-09-21 14:50:00|6723.9|6713.9|6709.4|6699.4|6725.6|6715.6|6707.6|6697.6|497
1600700100000|2020-09-21 14:55:00|6708.9|6698.9|6703.1|6693.1|6712.1|6702.1|6703.1|6693.1|324
1600700400000|2020-09-21 15:00:00|6703.4|6693.4|6721.6|6711.6|6727.6|6717.6|6701.4|6691.4|436
1600700700000|2020-09-21 15:05:00|6721.4|6711.4|6732.9|6722.9|6738.1|6728.1|6720.4|6710.4|408
1600701000000|2020-09-21 15:10:00|6732.4|6722.4|6705.1|6695.1|6734.6|6724.6|6701.1|6691.1|386
1600701300000|2020-09-21 15:15:00|6705.4|6695.4|6707.6|6697.6|6707.9|6697.9|6697.6|6687.6|353
1600701600000|2020-09-21 15:20:00|6707.1|6697.1|6698.4|6688.4|6708.1|6698.1|6694.1|6684.1|416
1600701900000|2020-09-21 15:25:00|6697.9|6687.9|6694.9|6684.9|6701.9|6691.9|6686.1|6676.1|370
1600702200000|2020-09-21 15:30:00|6695.1|6685.1|6685.6|6675.6|6698.1|6688.1|6682.6|6672.6|323
1600702500000|2020-09-21 15:35:00|6685.4|6675.4|6688.9|6678.9|6697.6|6687.6|6681.1|6671.1|332
1600702800000|2020-09-21 15:40:00|6689.1|6679.1|6690.4|6680.4|6696.4|6686.4|6682.6|6672.6|386
1600703100000|2020-09-21 15:45:00|6690.6|6680.6|6700.6|6690.6|6703.9|6693.9|6687.9|6677.9|325
1600703400000|2020-09-21 15:50:00|6700.4|6690.4|6707.9|6697.9|6711.1|6701.1|6699.6|6689.6|283
1600703700000|2020-09-21 15:55:00|6707.6|6697.6|6703.9|6693.9|6708.4|6698.4|6700.1|6690.1|251
1600704000000|2020-09-21 16:00:00|6704.1|6694.1|6703.1|6693.1|6704.9|6694.9|6698.1|6688.1|198
1600704300000|2020-09-21 16:05:00|6702.9|6692.9|6705.9|6695.9|6707.1|6697.1|6700.9|6690.9|132
1600704600000|2020-09-21 16:10:00|6706.1|6696.1|6695.6|6685.6|6706.4|6696.4|6695.6|6685.6|109
1600704900000|2020-09-21 16:15:00|6695.4|6685.4|6696.9|6686.9|6699.6|6689.6|6691.6|6681.6|205
1600705200000|2020-09-21 16:20:00|6697.1|6687.1|6694.6|6684.6|6698.9|6688.9|6692.1|6682.1|256
1600705500000|2020-09-21 16:25:00|6693.9|6683.9|6691.1|6681.1|6701.1|6691.1|6690.9|6680.9|186
1600705800000|2020-09-21 16:30:00|6691.4|6681.4|6684.1|6674.1|6692.4|6682.4|6683.6|6673.6|211
1600706100000|2020-09-21 16:35:00|6684.4|6674.4|6687.9|6677.9|6691.6|6681.6|6684.4|6674.4|188
1600706400000|2020-09-21 16:40:00|6688.1|6678.1|6696.9|6686.9|6697.6|6687.6|6687.1|6677.1|219
1600706700000|2020-09-21 16:45:00|6696.6|6686.6|6696.9|6686.9|6696.9|6686.9|6691.4|6681.4|156
1600707000000|2020-09-21 16:50:00|6696.6|6686.6|6693.6|6683.6|6696.9|6686.9|6691.9|6681.9|237
1600707300000|2020-09-21 16:55:00|6694.1|6684.1|6697|6687|6698.8|6688.8|6693|6683|230
1600732800000|2020-09-22 00:00:00|6715.9|6705.9|6718.8|6708.8|6721.1|6711.1|6714.8|6704.8|53
1600733100000|2020-09-22 00:05:00|6719|6709|6723.4|6713.4|6724.1|6714.1|6719|6709|65
1600733400000|2020-09-22 00:10:00|6723.5|6713.5|6726.6|6716.6|6728|6718|6723.4|6713.4|58
1600733700000|2020-09-22 00:15:00|6726.4|6716.4|6721.9|6711.9|6726.4|6716.4|6721.9|6711.9|31
1600734000000|2020-09-22 00:20:00|6721.6|6711.6|6719.6|6709.6|6724.1|6714.1|6719.4|6709.4|50
1600734300000|2020-09-22 00:25:00|6719.9|6709.9|6725.9|6715.9|6725.9|6715.9|6719.9|6709.9|38
1600734600000|2020-09-22 00:30:00|6725.6|6715.6|6716.4|6706.4|6726.4|6716.4|6715.4|6705.4|133
1600734900000|2020-09-22 00:35:00|6716.1|6706.1|6719.1|6709.1|6719.6|6709.6|6716.1|6706.1|81
1600735200000|2020-09-22 00:40:00|6719.4|6709.4|6720.4|6710.4|6722.9|6712.9|6717.4|6707.4|67
1600735500000|2020-09-22 00:45:00|6719.9|6709.9|6720.9|6710.9|6721.5|6711.5|6717.1|6707.1|64
1600735800000|2020-09-22 00:50:00|6721.6|6711.6|6722.4|6712.4|6724.1|6714.1|6721.6|6711.6|50
1600736100000|2020-09-22 00:55:00|6722.5|6712.5|6722.3|6712.3|6724.1|6714.1|6721.6|6711.6|41
1600736400000|2020-09-22 01:00:00|6722.1|6712.1|6741.1|6731.1|6742.4|6732.4|6720.6|6710.6|417
1600736700000|2020-09-22 01:05:00|6742.1|6732.1|6739.4|6729.4|6742.1|6732.1|6732.6|6722.6|260
1600737000000|2020-09-22 01:10:00|6738.9|6728.9|6734.6|6724.6|6739.9|6729.9|6733.9|6723.9|232
1600737300000|2020-09-22 01:15:00|6734.4|6724.4|6717.6|6707.6|6734.4|6724.4|6716.4|6706.4|363
1600737600000|2020-09-22 01:20:00|6717.4|6707.4|6719.9|6709.9|6722.6|6712.6|6712.6|6702.6|373
1600737900000|2020-09-22 01:25:00|6720.1|6710.1|6724.4|6714.4|6731.4|6721.4|6720.1|6710.1|328
1600738200000|2020-09-22 01:30:00|6724.6|6714.6|6730.9|6720.9|6730.9|6720.9|6718.9|6708.9|383
1600738500000|2020-09-22 01:35:00|6731.1|6721.1|6735.4|6725.4|6740.6|6730.6|6727.9|6717.9|289
1600738800000|2020-09-22 01:40:00|6735.1|6725.1|6732.1|6722.1|6735.1|6725.1|6729.6|6719.6|241
1600739100000|2020-09-22 01:45:00|6731.9|6721.9|6737.4|6727.4|6737.4|6727.4|6729.9|6719.9|250
1600739400000|2020-09-22 01:50:00|6737|6727|6736.9|6726.9|6739.6|6729.6|6734.4|6724.4|269
1600739700000|2020-09-22 01:55:00|6736.6|6726.6|6740.6|6730.6|6745.9|6735.9|6736.6|6726.6|198
1600740000000|2020-09-22 02:00:00|6740.4|6730.4|6745.1|6735.1|6747.1|6737.1|6740.1|6730.1|172
1600740300000|2020-09-22 02:05:00|6745.6|6735.6|6751.1|6741.1|6751.1|6741.1|6742.6|6732.6|183
1600740600000|2020-09-22 02:10:00|6751|6741|6743.9|6733.9|6751.1|6741.1|6742.6|6732.6|199
1600740900000|2020-09-22 02:15:00|6743.4|6733.4|6737.6|6727.6|6743.4|6733.4|6736.6|6726.6|108
1600741200000|2020-09-22 02:20:00|6737.4|6727.4|6741.1|6731.1|6741.1|6731.1|6736.9|6726.9|79
1600741500000|2020-09-22 02:25:00|6741.6|6731.6|6740.6|6730.6|6743.8|6733.8|6740.1|6730.1|74
1600741800000|2020-09-22 02:30:00|6740.9|6730.9|6741.6|6731.6|6746.3|6736.3|6737.6|6727.6|172
1600742100000|2020-09-22 02:35:00|6741.4|6731.4|6742.1|6732.1|6744.3|6734.3|6739.9|6729.9|100
1600742400000|2020-09-22 02:40:00|6742|6732|6748.1|6738.1|6748.6|6738.6|6741.6|6731.6|116
1600742700000|2020-09-22 02:45:00|6748.3|6738.3|6744.6|6734.6|6748.4|6738.4|6743.4|6733.4|123
1600743000000|2020-09-22 02:50:00|6744.9|6734.9|6744.1|6734.1|6748.3|6738.3|6743.1|6733.1|155
1600743300000|2020-09-22 02:55:00|6744.3|6734.3|6751.4|6741.4|6753.6|6743.6|6744.3|6734.3|172
1600743600000|2020-09-22 03:00:00|6751.6|6741.6|6759.4|6749.4|6759.4|6749.4|6751.6|6741.6|154
1600743900000|2020-09-22 03:05:00|6759.1|6749.1|6760.6|6750.6|6762.4|6752.4|6758.9|6748.9|116
1600744200000|2020-09-22 03:10:00|6760.4|6750.4|6761.6|6751.6|6763.1|6753.1|6758.4|6748.4|103
1600744500000|2020-09-22 03:15:00|6761.8|6751.8|6763.3|6753.3|6763.4|6753.4|6760.6|6750.6|82
1600744800000|2020-09-22 03:20:00|6763.4|6753.4|6770.4|6760.4|6770.4|6760.4|6763.4|6753.4|127
1600745100000|2020-09-22 03:25:00|6770.6|6760.6|6768.1|6758.1|6771.1|6761.1|6766.3|6756.3|100
1600745400000|2020-09-22 03:30:00|6767.9|6757.9|6764.1|6754.1|6767.9|6757.9|6764.1|6754.1|58
1600745700000|2020-09-22 03:35:00|6764.4|6754.4|6766.6|6756.6|6766.9|6756.9|6764.1|6754.1|43
1600746000000|2020-09-22 03:40:00|6766.4|6756.4|6765.1|6755.1|6768.6|6758.6|6764.9|6754.9|36
1600746300000|2020-09-22 03:45:00|6764.9|6754.9|6765.4|6755.4|6765.4|6755.4|6764.1|6754.1|34
1600746600000|2020-09-22 03:50:00|6765.1|6755.1|6761.3|6751.3|6765.1|6755.1|6761|6751|39
1600746900000|2020-09-22 03:55:00|6761.4|6751.4|6762.1|6752.1|6763.4|6753.4|6761.4|6751.4|38
1600747200000|2020-09-22 04:00:00|6761.9|6751.9|6758.4|6748.4|6761.9|6751.9|6757.5|6747.5|27
1600747500000|2020-09-22 04:05:00|6758.5|6748.5|6759.6|6749.6|6759.6|6749.6|6758.4|6748.4|39
1600747800000|2020-09-22 04:10:00|6759.4|6749.4|6762.4|6752.4|6762.8|6752.8|6758.6|6748.6|26
1600748100000|2020-09-22 04:15:00|6761.9|6751.9|6761.1|6751.1|6761.9|6751.9|6760.4|6750.4|25
1600748400000|2020-09-22 04:20:00|6760.6|6750.6|6761.4|6751.4|6761.4|6751.4|6760.6|6750.6|10
1600748700000|2020-09-22 04:25:00|6761.9|6751.9|6759.6|6749.6|6761.9|6751.9|6758.4|6748.4|42
1600749000000|2020-09-22 04:30:00|6758.9|6748.9|6760.6|6750.6|6760.6|6750.6|6758.6|6748.6|37
1600749300000|2020-09-22 04:35:00|6760.1|6750.1|6760.1|6750.1|6760.4|6750.4|6758.9|6748.9|23
1600749600000|2020-09-22 04:40:00|6759.9|6749.9|6761.1|6751.1|6761.1|6751.1|6759.4|6749.4|25
1600749900000|2020-09-22 04:45:00|6761|6751|6759.6|6749.6|6761|6751|6758.4|6748.4|35
1600750200000|2020-09-22 04:50:00|6758.4|6748.4|6757.9|6747.9|6758.4|6748.4|6755.9|6745.9|31
1600750500000|2020-09-22 04:55:00|6758.1|6748.1|6757.9|6747.9|6758.1|6748.1|6756.9|6746.9|28
1600750800000|2020-09-22 05:00:00|6757.8|6747.8|6753.1|6743.1|6757.9|6747.9|6751.6|6741.6|87
1600751100000|2020-09-22 05:05:00|6752.9|6742.9|6747.9|6737.9|6753.1|6743.1|6747.1|6737.1|65
1600751400000|2020-09-22 05:10:00|6748.1|6738.1|6745.6|6735.6|6749.9|6739.9|6745.4|6735.4|44
1600751700000|2020-09-22 05:15:00|6745.4|6735.4|6743.1|6733.1|6745.4|6735.4|6740.4|6730.4|78
1600752000000|2020-09-22 05:20:00|6742.9|6732.9|6742.1|6732.1|6743.1|6733.1|6736.6|6726.6|98
1600752300000|2020-09-22 05:25:00|6742.4|6732.4|6743.5|6733.5|6744.1|6734.1|6740.9|6730.9|98
1600752600000|2020-09-22 05:30:00|6743.6|6733.6|6746.9|6736.9|6750.5|6740.5|6743.6|6733.6|291
1600752900000|2020-09-22 05:35:00|6746.6|6736.6|6744.1|6734.1|6748.4|6738.4|6743.4|6733.4|190
1600753200000|2020-09-22 05:40:00|6744.4|6734.4|6741.1|6731.1|6748.1|6738.1|6740.1|6730.1|196
1600753500000|2020-09-22 05:45:00|6740.9|6730.9|6744.9|6734.9|6748.1|6738.1|6739.1|6729.1|192
1600753800000|2020-09-22 05:50:00|6745.1|6735.1|6746.4|6736.4|6751.6|6741.6|6744.9|6734.9|152
1600754100000|2020-09-22 05:55:00|6746.1|6736.1|6741.1|6731.1|6746.1|6736.1|6739.3|6729.3|135
1600754400000|2020-09-22 06:00:00|6741.4|6731.4|6749.6|6739.6|6752.9|6742.9|6741.4|6731.4|153
1600754700000|2020-09-22 06:05:00|6749.4|6739.4|6742.4|6732.4|6750.6|6740.6|6742.1|6732.1|169
1600755000000|2020-09-22 06:10:00|6742.1|6732.1|6742.6|6732.6|6746.1|6736.1|6740.6|6730.6|161
1600755300000|2020-09-22 06:15:00|6742.9|6732.9|6732.4|6722.4|6744.6|6734.6|6728.4|6718.4|278
1600755600000|2020-09-22 06:20:00|6732.1|6722.1|6733.1|6723.1|6737|6727|6729.9|6719.9|230
1600755900000|2020-09-22 06:25:00|6733.9|6723.9|6736.1|6726.1|6743.4|6733.4|6732.9|6722.9|242
1600756200000|2020-09-22 06:30:00|6736.4|6726.4|6725.4|6715.4|6736.4|6726.4|6723.4|6713.4|375
1600756500000|2020-09-22 06:35:00|6725.6|6715.6|6730.4|6720.4|6734.9|6724.9|6724.1|6714.1|243
1600756800000|2020-09-22 06:40:00|6730.1|6720.1|6732.6|6722.6|6733.6|6723.6|6726.9|6716.9|143
1600757100000|2020-09-22 06:45:00|6732.1|6722.1|6745.1|6735.1|6746.1|6736.1|6730.9|6720.9|213
1600757400000|2020-09-22 06:50:00|6745.4|6735.4|6744.5|6734.5|6749.5|6739.5|6741.4|6731.4|199
1600757700000|2020-09-22 06:55:00|6744.4|6734.4|6735.1|6725.1|6745.6|6735.6|6735.1|6725.1|187
1600758000000|2020-09-22 07:00:00|6735.4|6725.4|6748.1|6738.1|6748.3|6738.3|6733.6|6723.6|352
1600758300000|2020-09-22 07:05:00|6747.9|6737.9|6727.1|6717.1|6749.6|6739.6|6727.1|6717.1|349
1600758600000|2020-09-22 07:10:00|6726.9|6716.9|6723.1|6713.1|6726.9|6716.9|6713.9|6703.9|352
1600758900000|2020-09-22 07:15:00|6723.4|6713.4|6717.6|6707.6|6727.1|6717.1|6716.6|6706.6|186
1600759200000|2020-09-22 07:20:00|6717.4|6707.4|6728.9|6718.9|6732.6|6722.6|6717.4|6707.4|149
1600759500000|2020-09-22 07:25:00|6728.4|6718.4|6721.1|6711.1|6729.1|6719.1|6718.6|6708.6|197
1600759800000|2020-09-22 07:30:00|6721.4|6711.4|6710.1|6700.1|6727.6|6717.6|6709.9|6699.9|284
1600760100000|2020-09-22 07:35:00|6709.9|6699.9|6715.6|6705.6|6719.1|6709.1|6707.6|6697.6|289
1600760400000|2020-09-22 07:40:00|6715.1|6705.1|6708.9|6698.9|6718.6|6708.6|6707.1|6697.1|272
1600760700000|2020-09-22 07:45:00|6709.1|6699.1|6721.1|6711.1|6722.6|6712.6|6709.1|6699.1|331
1600761000000|2020-09-22 07:50:00|6721.4|6711.4|6727.4|6717.4|6731.1|6721.1|6721.1|6711.1|237
1600761300000|2020-09-22 07:55:00|6727.9|6717.9|6728.4|6718.4|6735.4|6725.4|6725.9|6715.9|233
1600761600000|2020-09-22 08:00:00|6730.4|6720.4|6738.1|6728.1|6738.1|6728.1|6729.9|6719.9|277
1600761900000|2020-09-22 08:05:00|6738.4|6728.4|6745.6|6735.6|6746.6|6736.6|6738.4|6728.4|231
1600762200000|2020-09-22 08:10:00|6745.4|6735.4|6747.9|6737.9|6751.1|6741.1|6740.9|6730.9|228
1600762500000|2020-09-22 08:15:00|6747.6|6737.6|6742.9|6732.9|6750.9|6740.9|6742.9|6732.9|133
1600762800000|2020-09-22 08:20:00|6743.1|6733.1|6748.6|6738.6|6749.1|6739.1|6740.9|6730.9|153
1600763100000|2020-09-22 08:25:00|6748.1|6738.1|6753.4|6743.4|6753.9|6743.9|6747.6|6737.6|115
1600763400000|2020-09-22 08:30:00|6752.4|6742.4|6755.6|6745.6|6758.6|6748.6|6751.1|6741.1|129
1600763700000|2020-09-22 08:35:00|6755.4|6745.4|6752.4|6742.4|6756.6|6746.6|6752.4|6742.4|99
1600764000000|2020-09-22 08:40:00|6752.9|6742.9|6750.4|6740.4|6753.1|6743.1|6748.4|6738.4|73
1600764300000|2020-09-22 08:45:00|6750.6|6740.6|6746.9|6736.9|6751.9|6741.9|6746.6|6736.6|77
1600764600000|2020-09-22 08:50:00|6747.1|6737.1|6746.6|6736.6|6748.6|6738.6|6744.9|6734.9|58
1600764900000|2020-09-22 08:55:00|6746.9|6736.9|6749.9|6739.9|6750.4|6740.4|6746.9|6736.9|52
1600765200000|2020-09-22 09:00:00|6749.6|6739.6|6748.4|6738.4|6750.1|6740.1|6745.9|6735.9|57
1600765500000|2020-09-22 09:05:00|6748.6|6738.6|6751.9|6741.9|6751.9|6741.9|6746.4|6736.4|40
1600765800000|2020-09-22 09:10:00|6752.1|6742.1|6755.6|6745.6|6758.6|6748.6|6752.1|6742.1|101
1600766100000|2020-09-22 09:15:00|6756.1|6746.1|6750.9|6740.9|6757.4|6747.4|6750.9|6740.9|91
1600766400000|2020-09-22 09:20:00|6751.1|6741.1|6753.1|6743.1|6754.6|6744.6|6750.4|6740.4|98
1600766700000|2020-09-22 09:25:00|6752.9|6742.9|6748.9|6738.9|6754.6|6744.6|6748.4|6738.4|115
1600767000000|2020-09-22 09:30:00|6749.1|6739.1|6745.6|6735.6|6751.6|6741.6|6745.6|6735.6|100
1600767300000|2020-09-22 09:35:00|6745.9|6735.9|6749.4|6739.4|6750.6|6740.6|6745.9|6735.9|83
1600767600000|2020-09-22 09:40:00|6748.9|6738.9|6754.4|6744.4|6754.4|6744.4|6748.6|6738.6|66
1600767900000|2020-09-22 09:45:00|6754.1|6744.1|6752.1|6742.1|6754.4|6744.4|6750.6|6740.6|102
1600768200000|2020-09-22 09:50:00|6752.4|6742.4|6752.1|6742.1|6754.9|6744.9|6752.1|6742.1|80
1600768500000|2020-09-22 09:55:00|6751.9|6741.9|6751.1|6741.1|6752.4|6742.4|6747.9|6737.9|101
1600768800000|2020-09-22 10:00:00|6753.9|6743.9|6754.9|6744.9|6756.1|6746.1|6752.4|6742.4|52
1600769100000|2020-09-22 10:05:00|6755.1|6745.1|6752.6|6742.6|6755.4|6745.4|6750.4|6740.4|46
1600769400000|2020-09-22 10:10:00|6752.9|6742.9|6753.6|6743.6|6754.1|6744.1|6751.6|6741.6|35
1600769700000|2020-09-22 10:15:00|6753.9|6743.9|6753.6|6743.6|6754.4|6744.4|6752.6|6742.6|47
1600770000000|2020-09-22 10:20:00|6753.9|6743.9|6765.9|6755.9|6768.9|6758.9|6753.9|6743.9|100
1600770300000|2020-09-22 10:25:00|6765.6|6755.6|6775.9|6765.9|6776.1|6766.1|6765.6|6755.6|95
1600770600000|2020-09-22 10:30:00|6775.6|6765.6|6774.6|6764.6|6776.6|6766.6|6772.9|6762.9|93
1600770900000|2020-09-22 10:35:00|6774.9|6764.9|6773.6|6763.6|6777.1|6767.1|6772.6|6762.6|74
1600771200000|2020-09-22 10:40:00|6773.9|6763.9|6777.9|6767.9|6778.4|6768.4|6773.4|6763.4|81
1600771500000|2020-09-22 10:45:00|6777.6|6767.6|6777.1|6767.1|6778.6|6768.6|6775.1|6765.1|101
1600771800000|2020-09-22 10:50:00|6777.4|6767.4|6790.4|6780.4|6790.4|6780.4|6777.4|6767.4|113
1600772100000|2020-09-22 10:55:00|6789.9|6779.9|6784.9|6774.9|6790.6|6780.6|6783.9|6773.9|76
1600772400000|2020-09-22 11:00:00|6785.1|6775.1|6784.6|6774.6|6787.4|6777.4|6781.6|6771.6|82
1600772700000|2020-09-22 11:05:00|6784.4|6774.4|6783.9|6773.9|6785.9|6775.9|6782.1|6772.1|100
1600773000000|2020-09-22 11:10:00|6784.1|6774.1|6783.4|6773.4|6786.1|6776.1|6781.9|6771.9|62
1600773300000|2020-09-22 11:15:00|6782.1|6772.1|6785.4|6775.4|6786.1|6776.1|6781.9|6771.9|71
1600773600000|2020-09-22 11:20:00|6785.9|6775.9|6785.9|6775.9|6789.4|6779.4|6782.9|6772.9|95
1600773900000|2020-09-22 11:25:00|6785.4|6775.4|6785.1|6775.1|6786.4|6776.4|6781.6|6771.6|65
1600774200000|2020-09-22 11:30:00|6785.4|6775.4|6790.1|6780.1|6795.9|6785.9|6780.1|6770.1|197
1600774500000|2020-09-22 11:35:00|6790.4|6780.4|6784.1|6774.1|6793.1|6783.1|6784.1|6774.1|105
1600774800000|2020-09-22 11:40:00|6783.6|6773.6|6795.4|6785.4|6796.1|6786.1|6783.1|6773.1|125
1600775100000|2020-09-22 11:45:00|6795.1|6785.1|6786.1|6776.1|6796.9|6786.9|6786.1|6776.1|184
1600775400000|2020-09-22 11:50:00|6785.9|6775.9|6777.4|6767.4|6789.6|6779.6|6774.6|6764.6|198
1600775700000|2020-09-22 11:55:00|6777.6|6767.6|6782.9|6772.9|6784.1|6774.1|6774.9|6764.9|185
1600776000000|2020-09-22 12:00:00|6783.4|6773.4|6783.1|6773.1|6789.6|6779.6|6778.1|6768.1|213
1600776300000|2020-09-22 12:05:00|6783.4|6773.4|6782.4|6772.4|6786.1|6776.1|6776.4|6766.4|178
1600776600000|2020-09-22 12:10:00|6782.6|6772.6|6794.6|6784.6|6804.1|6794.1|6782.6|6772.6|303
1600776900000|2020-09-22 12:15:00|6795.6|6785.6|6789.9|6779.9|6800.1|6790.1|6788.6|6778.6|200
1600777200000|2020-09-22 12:20:00|6790.1|6780.1|6784.3|6774.3|6792.9|6782.9|6784.3|6774.3|177
1600777500000|2020-09-22 12:25:00|6783.8|6773.8|6789.4|6779.4|6793.4|6783.4|6783.5|6773.5|172
1600777800000|2020-09-22 12:30:00|6789.6|6779.6|6790.9|6780.9|6792.6|6782.6|6782.4|6772.4|183
1600778100000|2020-09-22 12:35:00|6790.6|6780.6|6797.9|6787.9|6799.9|6789.9|6789.6|6779.6|123
1600778400000|2020-09-22 12:40:00|6797.6|6787.6|6800.4|6790.4|6803.9|6793.9|6796.9|6786.9|183
1600778700000|2020-09-22 12:45:00|6800.6|6790.6|6802.9|6792.9|6804.4|6794.4|6800.1|6790.1|112
1600779000000|2020-09-22 12:50:00|6802.1|6792.1|6802.4|6792.4|6804.4|6794.4|6798.4|6788.4|132
1600779300000|2020-09-22 12:55:00|6801.9|6791.9|6799.3|6789.3|6803.4|6793.4|6798.4|6788.4|143
1600779600000|2020-09-22 13:00:00|6799.5|6789.5|6811.6|6801.6|6811.6|6801.6|6795.4|6785.4|374
1600779900000|2020-09-22 13:05:00|6811.4|6801.4|6802.1|6792.1|6811.9|6801.9|6801.1|6791.1|258
1600780200000|2020-09-22 13:10:00|6801.9|6791.9|6803.9|6793.9|6811.9|6801.9|6801.1|6791.1|251
1600780500000|2020-09-22 13:15:00|6804.1|6794.1|6803.4|6793.4|6804.6|6794.6|6795.4|6785.4|260
1600780800000|2020-09-22 13:20:00|6803.6|6793.6|6793.6|6783.6|6803.6|6793.6|6793.4|6783.4|149
1600781100000|2020-09-22 13:25:00|6794.1|6784.1|6799.6|6789.6|6800.6|6790.6|6794.1|6784.1|212
1600781400000|2020-09-22 13:30:00|6799.4|6789.4|6799.4|6789.4|6809.9|6799.9|6796.9|6786.9|455
1600781700000|2020-09-22 13:35:00|6799.1|6789.1|6795.4|6785.4|6806.9|6796.9|6794.5|6784.5|391
1600782000000|2020-09-22 13:40:00|6795.1|6785.1|6788.6|6778.6|6803.4|6793.4|6786.4|6776.4|441
1600782300000|2020-09-22 13:45:00|6787.9|6777.9|6782.6|6772.6|6792.4|6782.4|6781.6|6771.6|427
1600782600000|2020-09-22 13:50:00|6782.4|6772.4|6780.6|6770.6|6783.6|6773.6|6771.9|6761.9|380
1600782900000|2020-09-22 13:55:00|6780.4|6770.4|6780.1|6770.1|6787.6|6777.6|6779.9|6769.9|363
1600783200000|2020-09-22 14:00:00|6779.9|6769.9|6789.9|6779.9|6789.9|6779.9|6778.1|6768.1|333
1600783500000|2020-09-22 14:05:00|6789.4|6779.4|6788.9|6778.9|6791.9|6781.9|6781.6|6771.6|324
1600783800000|2020-09-22 14:10:00|6789.1|6779.1|6788.1|6778.1|6789.9|6779.9|6785.4|6775.4|235
1600784100000|2020-09-22 14:15:00|6787.6|6777.6|6798.9|6788.9|6799.9|6789.9|6785.9|6775.9|328
1600784400000|2020-09-22 14:20:00|6799.1|6789.1|6797.6|6787.6|6804.4|6794.4|6796.4|6786.4|380
1600784700000|2020-09-22 14:25:00|6797.9|6787.9|6805.1|6795.1|6805.9|6795.9|6795.4|6785.4|292
1600785000000|2020-09-22 14:30:00|6805.4|6795.4|6797.9|6787.9|6807.6|6797.6|6796.4|6786.4|222
1600785300000|2020-09-22 14:35:00|6798.1|6788.1|6791.9|6781.9|6806.1|6796.1|6790.6|6780.6|355
1600785600000|2020-09-22 14:40:00|6791.6|6781.6|6783.1|6773.1|6793.9|6783.9|6779.4|6769.4|382
1600785900000|2020-09-22 14:45:00|6783.9|6773.9|6784.9|6774.9|6786.6|6776.6|6779.4|6769.4|339
1600786200000|2020-09-22 14:50:00|6785.1|6775.1|6796.6|6786.6|6797.6|6787.6|6780.4|6770.4|338
1600786500000|2020-09-22 14:55:00|6797.1|6787.1|6790.4|6780.4|6797.9|6787.9|6788.6|6778.6|283
1600786800000|2020-09-22 15:00:00|6790.6|6780.6|6788.9|6778.9|6792.1|6782.1|6785.6|6775.6|271
1600787100000|2020-09-22 15:05:00|6789.1|6779.1|6779.1|6769.1|6792.6|6782.6|6775.9|6765.9|304
1600787400000|2020-09-22 15:10:00|6779.4|6769.4|6773.4|6763.4|6782.6|6772.6|6772.9|6762.9|232
1600787700000|2020-09-22 15:15:00|6773.1|6763.1|6776.9|6766.9|6778.6|6768.6|6773.1|6763.1|239
1600788000000|2020-09-22 15:20:00|6777.1|6767.1|6773.4|6763.4|6779.5|6769.5|6771.4|6761.4|224
1600788300000|2020-09-22 15:25:00|6773.6|6763.6|6771.4|6761.4|6775.1|6765.1|6768.4|6758.4|172
1600788600000|2020-09-22 15:30:00|6770.9|6760.9|6762.9|6752.9|6773.9|6763.9|6761.9|6751.9|173
1600788900000|2020-09-22 15:35:00|6763.1|6753.1|6773.9|6763.9|6774.6|6764.6|6761.4|6751.4|201
1600789200000|2020-09-22 15:40:00|6774.1|6764.1|6776.6|6766.6|6778.4|6768.4|6771.4|6761.4|159
1600789500000|2020-09-22 15:45:00|6776.4|6766.4|6790.4|6780.4|6791.6|6781.6|6774.6|6764.6|211
1600789800000|2020-09-22 15:50:00|6790.1|6780.1|6781.9|6771.9|6790.1|6780.1|6779.1|6769.1|185
1600790100000|2020-09-22 15:55:00|6782.1|6772.1|6783.1|6773.1|6784.1|6774.1|6781.9|6771.9|59
1600790400000|2020-09-22 16:00:00|6782.6|6772.6|6784.4|6774.4|6785.4|6775.4|6782.4|6772.4|124
1600790700000|2020-09-22 16:05:00|6784.6|6774.6|6780.4|6770.4|6789.4|6779.4|6780.4|6770.4|92
1600791000000|2020-09-22 16:10:00|6780.6|6770.6|6779.4|6769.4|6782.4|6772.4|6779.1|6769.1|73
1600791300000|2020-09-22 16:15:00|6779.1|6769.1|6777.1|6767.1|6781.6|6771.6|6776.9|6766.9|103
1600791600000|2020-09-22 16:20:00|6777.4|6767.4|6778.1|6768.1|6779.1|6769.1|6774.1|6764.1|88
1600791900000|2020-09-22 16:25:00|6777.9|6767.9|6775.4|6765.4|6778.1|6768.1|6774.1|6764.1|85
1600792200000|2020-09-22 16:30:00|6775.6|6765.6|6771.4|6761.4|6777.1|6767.1|6770.4|6760.4|64
1600792500000|2020-09-22 16:35:00|6771.1|6761.1|6766.6|6756.6|6772.6|6762.6|6766.6|6756.6|98
1600792800000|2020-09-22 16:40:00|6766.4|6756.4|6765.9|6755.9|6766.9|6756.9|6764.1|6754.1|72
1600793100000|2020-09-22 16:45:00|6766.1|6756.1|6761.4|6751.4|6766.6|6756.6|6760.1|6750.1|90
1600793400000|2020-09-22 16:50:00|6761.1|6751.1|6759.1|6749.1|6761.9|6751.9|6757.4|6747.4|97
1600793700000|2020-09-22 16:55:00|6759.4|6749.4|6754|6744|6759.4|6749.4|6753.9|6743.9|215
1600819200000|2020-09-23 00:00:00|6763.6|6753.6|6765.3|6755.3|6766.6|6756.6|6758.9|6748.9|60
1600819500000|2020-09-23 00:05:00|6765.1|6755.1|6766.4|6756.4|6766.9|6756.9|6761|6751|57
1600819800000|2020-09-23 00:10:00|6766.1|6756.1|6761.1|6751.1|6766.1|6756.1|6760.9|6750.9|40
1600820100000|2020-09-23 00:15:00|6760.9|6750.9|6766.1|6756.1|6766.6|6756.6|6760.6|6750.6|65
1600820400000|2020-09-23 00:20:00|6765.9|6755.9|6759.4|6749.4|6766.6|6756.6|6758.6|6748.6|55
1600820700000|2020-09-23 00:25:00|6759.6|6749.6|6759.1|6749.1|6762.6|6752.6|6758.1|6748.1|51
1600821000000|2020-09-23 00:30:00|6758.9|6748.9|6754.1|6744.1|6758.9|6748.9|6753.9|6743.9|58
1600821300000|2020-09-23 00:35:00|6754.4|6744.4|6752.6|6742.6|6757.1|6747.1|6751.1|6741.1|49
1600821600000|2020-09-23 00:40:00|6752.4|6742.4|6754.1|6744.1|6754.4|6744.4|6752.4|6742.4|39
1600821900000|2020-09-23 00:45:00|6754.3|6744.3|6740.4|6730.4|6755.1|6745.1|6733.9|6723.9|225
1600822200000|2020-09-23 00:50:00|6739.9|6729.9|6740.4|6730.4|6742.8|6732.8|6737.9|6727.9|104
1600822500000|2020-09-23 00:55:00|6740|6730|6732.6|6722.6|6743|6733|6731.1|6721.1|192
1600822800000|2020-09-23 01:00:00|6733.5|6723.5|6740.3|6730.3|6741.4|6731.4|6730.6|6720.6|311
1600823100000|2020-09-23 01:05:00|6740.1|6730.1|6735.9|6725.9|6744.1|6734.1|6734.9|6724.9|234
1600823400000|2020-09-23 01:10:00|6735.6|6725.6|6726.9|6716.9|6740.1|6730.1|6725.4|6715.4|229
1600823700000|2020-09-23 01:15:00|6727.1|6717.1|6732.1|6722.1|6732.1|6722.1|6726.4|6716.4|145
1600824000000|2020-09-23 01:20:00|6731.9|6721.9|6734.4|6724.4|6737.4|6727.4|6730.9|6720.9|89
1600824300000|2020-09-23 01:25:00|6734.1|6724.1|6737.8|6727.8|6740.6|6730.6|6734.1|6724.1|72
1600824600000|2020-09-23 01:30:00|6737.4|6727.4|6743.9|6733.9|6743.9|6733.9|6734.6|6724.6|107
1600824900000|2020-09-23 01:35:00|6743.6|6733.6|6745.6|6735.6|6748.4|6738.4|6742.6|6732.6|99
1600825200000|2020-09-23 01:40:00|6745.9|6735.9|6742.4|6732.4|6746.1|6736.1|6739.6|6729.6|79
1600825500000|2020-09-23 01:45:00|6742.1|6732.1|6748.6|6738.6|6749|6739|6739.4|6729.4|121
1600825800000|2020-09-23 01:50:00|6748.4|6738.4|6747.6|6737.6|6749.1|6739.1|6746.6|6736.6|97
1600826100000|2020-09-23 01:55:00|6747.9|6737.9|6743.1|6733.1|6748.1|6738.1|6742.6|6732.6|95
1600826400000|2020-09-23 02:00:00|6743.4|6733.4|6748.1|6738.1|6750.1|6740.1|6742.6|6732.6|144
1600826700000|2020-09-23 02:05:00|6748.4|6738.4|6739.1|6729.1|6748.4|6738.4|6738.4|6728.4|147
1600827000000|2020-09-23 02:10:00|6739.4|6729.4|6732.6|6722.6|6740.9|6730.9|6731.9|6721.9|166
1600827300000|2020-09-23 02:15:00|6732.4|6722.4|6736.6|6726.6|6737.1|6727.1|6731.1|6721.1|98
1600827600000|2020-09-23 02:20:00|6736.9|6726.9|6731.6|6721.6|6738.4|6728.4|6729.3|6719.3|119
1600827900000|2020-09-23 02:25:00|6731.3|6721.3|6731.4|6721.4|6733.6|6723.6|6730.4|6720.4|80
1600828200000|2020-09-23 02:30:00|6731.1|6721.1|6728.4|6718.4|6731.8|6721.8|6720.4|6710.4|228
1600828500000|2020-09-23 02:35:00|6728.6|6718.6|6724.6|6714.6|6731.9|6721.9|6721.8|6711.8|155
1600828800000|2020-09-23 02:40:00|6724.9|6714.9|6723.6|6713.6|6729|6719|6722.9|6712.9|185
1600829100000|2020-09-23 02:45:00|6723.4|6713.4|6727.4|6717.4|6727.4|6717.4|6717.6|6707.6|165
1600829400000|2020-09-23 02:50:00|6727.3|6717.3|6728.1|6718.1|6730.6|6720.6|6726.4|6716.4|110
1600829700000|2020-09-23 02:55:00|6728.3|6718.3|6729.4|6719.4|6731.1|6721.1|6728.3|6718.3|89
1600830000000|2020-09-23 03:00:00|6729.1|6719.1|6719.1|6709.1|6729.1|6719.1|6719.1|6709.1|167
1600830300000|2020-09-23 03:05:00|6719.4|6709.4|6717.6|6707.6|6720.4|6710.4|6714.6|6704.6|240
1600830600000|2020-09-23 03:10:00|6717.9|6707.9|6719.8|6709.8|6724.4|6714.4|6717.6|6707.6|176
1600830900000|2020-09-23 03:15:00|6719.9|6709.9|6721.1|6711.1|6723.9|6713.9|6715.4|6705.4|186
1600831200000|2020-09-23 03:20:00|6721.4|6711.4|6721.4|6711.4|6726.9|6716.9|6718.6|6708.6|218
1600831500000|2020-09-23 03:25:00|6721.9|6711.9|6720.6|6710.6|6722.6|6712.6|6719.8|6709.8|107
1600831800000|2020-09-23 03:30:00|6720.4|6710.4|6717.6|6707.6|6723.1|6713.1|6717.1|6707.1|90
1600832100000|2020-09-23 03:35:00|6717.4|6707.4|6717.6|6707.6|6718.1|6708.1|6715|6705|69
1600832400000|2020-09-23 03:40:00|6717.4|6707.4|6720.1|6710.1|6720.1|6710.1|6717.4|6707.4|46
1600832700000|2020-09-23 03:45:00|6719.9|6709.9|6719.9|6709.9|6720.6|6710.6|6718.4|6708.4|52
1600833000000|2020-09-23 03:50:00|6719.8|6709.8|6717.1|6707.1|6720.9|6710.9|6716.6|6706.6|55
1600833300000|2020-09-23 03:55:00|6717.4|6707.4|6717.1|6707.1|6718.1|6708.1|6716|6706|38
1600833600000|2020-09-23 04:00:00|6716.9|6706.9|6716.5|6706.5|6717|6707|6713.9|6703.9|54
1600833900000|2020-09-23 04:05:00|6716.4|6706.4|6716|6706|6716.9|6706.9|6715.6|6705.6|19
1600834200000|2020-09-23 04:10:00|6716.4|6706.4|6710.4|6700.4|6716.4|6706.4|6709.9|6699.9|64
1600834500000|2020-09-23 04:15:00|6710.1|6700.1|6709.5|6699.5|6713.4|6703.4|6707.4|6697.4|107
1600834800000|2020-09-23 04:20:00|6709.9|6699.9|6708.4|6698.4|6712|6702|6707.9|6697.9|67
1600835100000|2020-09-23 04:25:00|6708.1|6698.1|6708.1|6698.1|6709.6|6699.6|6706.9|6696.9|38
1600835400000|2020-09-23 04:30:00|6708.4|6698.4|6710.4|6700.4|6713.9|6703.9|6707.6|6697.6|114
1600835700000|2020-09-23 04:35:00|6711|6701|6708.9|6698.9|6712.1|6702.1|6708.6|6698.6|36
1600836000000|2020-09-23 04:40:00|6709|6699|6706.9|6696.9|6710.6|6700.6|6706.9|6696.9|29
1600836300000|2020-09-23 04:45:00|6706.6|6696.6|6698.9|6688.9|6708.1|6698.1|6697.4|6687.4|85
1600836600000|2020-09-23 04:50:00|6698.6|6688.6|6694.1|6684.1|6698.9|6688.9|6694.1|6684.1|83
1600836900000|2020-09-23 04:55:00|6694.5|6684.5|6692.4|6682.4|6695.4|6685.4|6691.6|6681.6|82
1600837200000|2020-09-23 05:00:00|6692.6|6682.6|6693.4|6683.4|6701|6691|6691.6|6681.6|101
1600837500000|2020-09-23 05:05:00|6693.6|6683.6|6693.1|6683.1|6694.9|6684.9|6691.9|6681.9|97
1600837800000|2020-09-23 05:10:00|6693.4|6683.4|6694.4|6684.4|6695.1|6685.1|6692.6|6682.6|59
1600838100000|2020-09-23 05:15:00|6694.1|6684.1|6692.6|6682.6|6694.6|6684.6|6692.1|6682.1|47
1600838400000|2020-09-23 05:20:00|6692.4|6682.4|6694.4|6684.4|6694.9|6684.9|6692.1|6682.1|59
1600838700000|2020-09-23 05:25:00|6694|6684|6694.4|6684.4|6695.9|6685.9|6693.5|6683.5|85
1600839000000|2020-09-23 05:30:00|6694.1|6684.1|6696.1|6686.1|6701.6|6691.6|6691.4|6681.4|327
1600839300000|2020-09-23 05:35:00|6696.4|6686.4|6700.6|6690.6|6706.6|6696.6|6695.4|6685.4|223
1600839600000|2020-09-23 05:40:00|6700.9|6690.9|6689.9|6679.9|6701.4|6691.4|6688.5|6678.5|281
1600839900000|2020-09-23 05:45:00|6690|6680|6694.3|6684.3|6696.4|6686.4|6687.4|6677.4|234
1600840200000|2020-09-23 05:50:00|6694|6684|6694.6|6684.6|6695.4|6685.4|6689.9|6679.9|142
1600840500000|2020-09-23 05:55:00|6694.4|6684.4|6698.6|6688.6|6700.6|6690.6|6693.6|6683.6|198
1600840800000|2020-09-23 06:00:00|6698.9|6688.9|6689.6|6679.6|6699.1|6689.1|6686.1|6676.1|270
1600841100000|2020-09-23 06:05:00|6689.4|6679.4|6678|6668|6692.6|6682.6|6675.9|6665.9|341
1600841400000|2020-09-23 06:10:00|6677.9|6667.9|6674.3|6664.3|6681.5|6671.5|6672.4|6662.4|329
1600841700000|2020-09-23 06:15:00|6674.1|6664.1|6673.4|6663.4|6679.1|6669.1|6672.4|6662.4|267
1600842000000|2020-09-23 06:20:00|6673.6|6663.6|6665.5|6655.5|6673.6|6663.6|6664.1|6654.1|347
1600842300000|2020-09-23 06:25:00|6665.4|6655.4|6672|6662|6673.1|6663.1|6662.1|6652.1|367
1600842600000|2020-09-23 06:30:00|6671.9|6661.9|6690.4|6680.4|6690.6|6680.6|6665.6|6655.6|346
1600842900000|2020-09-23 06:35:00|6690.6|6680.6|6686.9|6676.9|6691.6|6681.6|6685.6|6675.6|250
1600843200000|2020-09-23 06:40:00|6687.1|6677.1|6690.6|6680.6|6691.4|6681.4|6684.6|6674.6|308
1600843500000|2020-09-23 06:45:00|6690.4|6680.4|6683.9|6673.9|6691|6681|6681.1|6671.1|244
1600843800000|2020-09-23 06:50:00|6684.1|6674.1|6702.6|6692.6|6706.1|6696.1|6684.1|6674.1|411
1600844100000|2020-09-23 06:55:00|6703.1|6693.1|6703.9|6693.9|6715.4|6705.4|6701.9|6691.9|318
1600844400000|2020-09-23 07:00:00|6703.4|6693.4|6706.4|6696.4|6712.1|6702.1|6698.1|6688.1|335
1600844700000|2020-09-23 07:05:00|6705.9|6695.9|6692.4|6682.4|6706.4|6696.4|6690.4|6680.4|340
1600845000000|2020-09-23 07:10:00|6693.1|6683.1|6693.6|6683.6|6699.4|6689.4|6688.9|6678.9|305
1600845300000|2020-09-23 07:15:00|6693.4|6683.4|6701.4|6691.4|6702.6|6692.6|6680.6|6670.6|370
1600845600000|2020-09-23 07:20:00|6701.6|6691.6|6712.4|6702.4|6713.1|6703.1|6693.4|6683.4|157
1600845900000|2020-09-23 07:25:00|6712.1|6702.1|6705.4|6695.4|6716.9|6706.9|6704.4|6694.4|230
1600846200000|2020-09-23 07:30:00|6705.6|6695.6|6708.9|6698.9|6714.9|6704.9|6705.6|6695.6|420
1600846500000|2020-09-23 07:35:00|6708.6|6698.6|6707.9|6697.9|6711.9|6701.9|6701.6|6691.6|216
1600846800000|2020-09-23 07:40:00|6707.6|6697.6|6712.1|6702.1|6713.6|6703.6|6706.9|6696.9|174
1600847100000|2020-09-23 07:45:00|6711.9|6701.9|6703.4|6693.4|6712.1|6702.1|6702.9|6692.9|207
1600847400000|2020-09-23 07:50:00|6703.1|6693.1|6709.4|6699.4|6712.4|6702.4|6700.6|6690.6|184
1600847700000|2020-09-23 07:55:00|6709.6|6699.6|6709.9|6699.9|6714.6|6704.6|6709.6|6699.6|227
1600848000000|2020-09-23 08:00:00|6710.1|6700.1|6708.1|6698.1|6722.1|6712.1|6707.6|6697.6|283
1600848300000|2020-09-23 08:05:00|6708.4|6698.4|6689.4|6679.4|6708.4|6698.4|6686.1|6676.1|217
1600848600000|2020-09-23 08:10:00|6689.1|6679.1|6695.4|6685.4|6695.6|6685.6|6684.4|6674.4|164
1600848900000|2020-09-23 08:15:00|6695.1|6685.1|6697.6|6687.6|6699.9|6689.9|6693.1|6683.1|111
1600849200000|2020-09-23 08:20:00|6697.9|6687.9|6693.9|6683.9|6699.9|6689.9|6693.1|6683.1|101
1600849500000|2020-09-23 08:25:00|6694.1|6684.1|6693.1|6683.1|6695.6|6685.6|6689.6|6679.6|81
1600849800000|2020-09-23 08:30:00|6693.9|6683.9|6699.1|6689.1|6699.1|6689.1|6693.9|6683.9|74
1600850100000|2020-09-23 08:35:00|6698.9|6688.9|6706.4|6696.4|6709.9|6699.9|6697.9|6687.9|97
1600850400000|2020-09-23 08:40:00|6706.1|6696.1|6706.6|6696.6|6708.6|6698.6|6705.4|6695.4|72
1600850700000|2020-09-23 08:45:00|6706.9|6696.9|6705.6|6695.6|6708.6|6698.6|6705.1|6695.1|83
1600851000000|2020-09-23 08:50:00|6705.9|6695.9|6714.4|6704.4|6715.1|6705.1|6705.9|6695.9|82
1600851300000|2020-09-23 08:55:00|6714.1|6704.1|6713.1|6703.1|6718.9|6708.9|6712.1|6702.1|85
1600851600000|2020-09-23 09:00:00|6712.9|6702.9|6715.9|6705.9|6718.9|6708.9|6707.9|6697.9|187
1600851900000|2020-09-23 09:05:00|6716.1|6706.1|6715.6|6705.6|6716.4|6706.4|6713.1|6703.1|113
1600852200000|2020-09-23 09:10:00|6715.4|6705.4|6726.1|6716.1|6727.1|6717.1|6715.1|6705.1|149
1600852500000|2020-09-23 09:15:00|6725.9|6715.9|6731.9|6721.9|6732.6|6722.6|6721.6|6711.6|141
1600852800000|2020-09-23 09:20:00|6731.6|6721.6|6732.9|6722.9|6736.9|6726.9|6726.6|6716.6|120
1600853100000|2020-09-23 09:25:00|6732.4|6722.4|6735.1|6725.1|6736.1|6726.1|6728.6|6718.6|114
1600853400000|2020-09-23 09:30:00|6735.4|6725.4|6732.1|6722.1|6735.4|6725.4|6730.6|6720.6|66
1600853700000|2020-09-23 09:35:00|6730.6|6720.6|6728.1|6718.1|6732.4|6722.4|6727.1|6717.1|99
1600854000000|2020-09-23 09:40:00|6727.9|6717.9|6726.6|6716.6|6729.1|6719.1|6723.6|6713.6|98
1600854300000|2020-09-23 09:45:00|6726.9|6716.9|6725.4|6715.4|6731.1|6721.1|6725.4|6715.4|78
1600854600000|2020-09-23 09:50:00|6725.6|6715.6|6722.9|6712.9|6726.1|6716.1|6721.6|6711.6|77
1600854900000|2020-09-23 09:55:00|6722.6|6712.6|6722.4|6712.4|6722.6|6712.6|6718.4|6708.4|68
1600855200000|2020-09-23 10:00:00|6722.6|6712.6|6723.4|6713.4|6724.6|6714.6|6721.6|6711.6|40
1600855500000|2020-09-23 10:05:00|6723.1|6713.1|6724.4|6714.4|6726.1|6716.1|6723.1|6713.1|49
1600855800000|2020-09-23 10:10:00|6724.1|6714.1|6721.4|6711.4|6724.9|6714.9|6718.9|6708.9|73
1600856100000|2020-09-23 10:15:00|6721.1|6711.1|6717.6|6707.6|6721.4|6711.4|6717.6|6707.6|58
1600856400000|2020-09-23 10:20:00|6717.9|6707.9|6719.6|6709.6|6720.6|6710.6|6717.9|6707.9|67
1600856700000|2020-09-23 10:25:00|6719.9|6709.9|6720.4|6710.4|6722.9|6712.9|6719.9|6709.9|42
1600857000000|2020-09-23 10:30:00|6720.6|6710.6|6720.1|6710.1|6721.1|6711.1|6717.4|6707.4|43
1600857300000|2020-09-23 10:35:00|6720.6|6710.6|6721.6|6711.6|6722.9|6712.9|6719.1|6709.1|55
1600857600000|2020-09-23 10:40:00|6721.4|6711.4|6723.6|6713.6|6724.6|6714.6|6720.4|6710.4|33
1600857900000|2020-09-23 10:45:00|6723.4|6713.4|6722.1|6712.1|6724.4|6714.4|6721.9|6711.9|27
1600858200000|2020-09-23 10:50:00|6722.4|6712.4|6722.9|6712.9|6724.1|6714.1|6722.1|6712.1|40
1600858500000|2020-09-23 10:55:00|6722.1|6712.1|6718.6|6708.6|6722.4|6712.4|6716.6|6706.6|85
1600858800000|2020-09-23 11:00:00|6718.1|6708.1|6720.1|6710.1|6720.1|6710.1|6717.1|6707.1|64
1600859100000|2020-09-23 11:05:00|6720.4|6710.4|6717.9|6707.9|6720.4|6710.4|6716.9|6706.9|36
1600859400000|2020-09-23 11:10:00|6717.6|6707.6|6708.6|6698.6|6717.6|6707.6|6708.4|6698.4|56
1600859700000|2020-09-23 11:15:00|6708.4|6698.4|6708.4|6698.4|6708.4|6698.4|6705.4|6695.4|76
1600860000000|2020-09-23 11:20:00|6708.1|6698.1|6705.1|6695.1|6708.4|6698.4|6703.9|6693.9|98
1600860300000|2020-09-23 11:25:00|6704.9|6694.9|6706.9|6696.9|6711.9|6701.9|6703.9|6693.9|83
1600860600000|2020-09-23 11:30:00|6707.1|6697.1|6713.6|6703.6|6714.4|6704.4|6706.4|6696.4|116
1600860900000|2020-09-23 11:35:00|6713.9|6703.9|6715.9|6705.9|6716.1|6706.1|6709.6|6699.6|130
1600861200000|2020-09-23 11:40:00|6715.6|6705.6|6705.4|6695.4|6715.9|6705.9|6704.6|6694.6|118
1600861500000|2020-09-23 11:45:00|6705.1|6695.1|6697.1|6687.1|6705.1|6695.1|6694.9|6684.9|110
1600861800000|2020-09-23 11:50:00|6696.9|6686.9|6691.4|6681.4|6696.9|6686.9|6685.9|6675.9|150
1600862100000|2020-09-23 11:55:00|6691.1|6681.1|6687.9|6677.9|6693.1|6683.1|6687.9|6677.9|78
1600862400000|2020-09-23 12:00:00|6687.6|6677.6|6688.4|6678.4|6688.6|6678.6|6681.6|6671.6|207
1600862700000|2020-09-23 12:05:00|6688.1|6678.1|6698.9|6688.9|6701.4|6691.4|6687.9|6677.9|164
1600863000000|2020-09-23 12:10:00|6699.1|6689.1|6692.9|6682.9|6701.4|6691.4|6686.9|6676.9|197
1600863300000|2020-09-23 12:15:00|6693.1|6683.1|6688.4|6678.4|6696.6|6686.6|6687.4|6677.4|186
1600863600000|2020-09-23 12:20:00|6688.1|6678.1|6678.4|6668.4|6689.1|6679.1|6675.1|6665.1|208
1600863900000|2020-09-23 12:25:00|6678.1|6668.1|6678.9|6668.9|6678.9|6668.9|6673.6|6663.6|163
1600864200000|2020-09-23 12:30:00|6678.6|6668.6|6676.1|6666.1|6679.6|6669.6|6673.4|6663.4|174
1600864500000|2020-09-23 12:35:00|6675.9|6665.9|6665.9|6655.9|6675.9|6665.9|6665.4|6655.4|167
1600864800000|2020-09-23 12:40:00|6665.4|6655.4|6664.1|6654.1|6673.9|6663.9|6663.4|6653.4|235
1600865100000|2020-09-23 12:45:00|6663.9|6653.9|6652.4|6642.4|6663.9|6653.9|6651.9|6641.9|255
1600865400000|2020-09-23 12:50:00|6651.9|6641.9|6657.6|6647.6|6659.1|6649.1|6648.9|6638.9|207
1600865700000|2020-09-23 12:55:00|6657.4|6647.4|6659.6|6649.6|6665.1|6655.1|6648.1|6638.1|247
1600866000000|2020-09-23 13:00:00|6660.1|6650.1|6636.9|6626.9|6663.9|6653.9|6635.4|6625.4|468
1600866300000|2020-09-23 13:05:00|6636.6|6626.6|6666.4|6656.4|6674.6|6664.6|6636.1|6626.1|485
1600866600000|2020-09-23 13:10:00|6666.6|6656.6|6672.1|6662.1|6673.9|6663.9|6656.1|6646.1|351
1600866900000|2020-09-23 13:15:00|6672.4|6662.4|6666.9|6656.9|6684.1|6674.1|6663.6|6653.6|425
1600867200000|2020-09-23 13:20:00|6667.1|6657.1|6669.9|6659.9|6673.4|6663.4|6664.1|6654.1|226
1600867500000|2020-09-23 13:25:00|6669.6|6659.6|6663.4|6653.4|6670.1|6660.1|6656.6|6646.6|262
1600867800000|2020-09-23 13:30:00|6663.1|6653.1|6669.4|6659.4|6669.6|6659.6|6655.1|6645.1|382
1600868100000|2020-09-23 13:35:00|6669.6|6659.6|6658.4|6648.4|6676.1|6666.1|6654.6|6644.6|393
1600868400000|2020-09-23 13:40:00|6657.9|6647.9|6655.9|6645.9|6657.9|6647.9|6648.4|6638.4|376
1600868700000|2020-09-23 13:45:00|6654.9|6644.9|6655.1|6645.1|6660.1|6650.1|6650.9|6640.9|415
1600869000000|2020-09-23 13:50:00|6654.4|6644.4|6641.9|6631.9|6654.4|6644.4|6641.4|6631.4|370
1600869300000|2020-09-23 13:55:00|6641.1|6631.1|6646.6|6636.6|6647.4|6637.4|6640.9|6630.9|193
1600869600000|2020-09-23 14:00:00|6646.1|6636.1|6641.4|6631.4|6646.6|6636.6|6640.1|6630.1|191
1600869900000|2020-09-23 14:05:00|6641.1|6631.1|6639.9|6629.9|6641.1|6631.1|6631.1|6621.1|280
1600870200000|2020-09-23 14:10:00|6639.6|6629.6|6640.1|6630.1|6643.1|6633.1|6631.4|6621.4|218
1600870500000|2020-09-23 14:15:00|6640.4|6630.4|6642.9|6632.9|6642.9|6632.9|6619.9|6609.9|409
1600870800000|2020-09-23 14:20:00|6642.6|6632.6|6642.6|6632.6|6654.9|6644.9|6637.6|6627.6|442
1600871100000|2020-09-23 14:25:00|6642.4|6632.4|6634.9|6624.9|6655.9|6645.9|6634.6|6624.6|400
1600871400000|2020-09-23 14:30:00|6635.1|6625.1|6619.1|6609.1|6639.1|6629.1|6618.9|6608.9|362
1600871700000|2020-09-23 14:35:00|6618.9|6608.9|6610.6|6600.6|6619.9|6609.9|6610.4|6600.4|404
1600872000000|2020-09-23 14:40:00|6610.4|6600.4|6620.9|6610.9|6621.6|6611.6|6608.6|6598.6|443
1600872300000|2020-09-23 14:45:00|6620.6|6610.6|6619.6|6609.6|6621.4|6611.4|6611.9|6601.9|326
1600872600000|2020-09-23 14:50:00|6619.9|6609.9|6607.9|6597.9|6621.1|6611.1|6605.4|6595.4|295
1600872900000|2020-09-23 14:55:00|6608.1|6598.1|6608.4|6598.4|6615.6|6605.6|6605.4|6595.4|293
1600873200000|2020-09-23 15:00:00|6608.1|6598.1|6616.4|6606.4|6624.6|6614.6|6600.4|6590.4|353
1600873500000|2020-09-23 15:05:00|6616.6|6606.6|6626.1|6616.1|6634.1|6624.1|6616.6|6606.6|354
1600873800000|2020-09-23 15:10:00|6626.4|6616.4|6621.9|6611.9|6629.9|6619.9|6616.1|6606.1|311
1600874100000|2020-09-23 15:15:00|6622.1|6612.1|6617.6|6607.6|6626.1|6616.1|6616.9|6606.9|324
1600874400000|2020-09-23 15:20:00|6617.4|6607.4|6618.4|6608.4|6618.4|6608.4|6610.4|6600.4|274
1600874700000|2020-09-23 15:25:00|6618.1|6608.1|6607.4|6597.4|6621.4|6611.4|6607.4|6597.4|309
1600875000000|2020-09-23 15:30:00|6607.1|6597.1|6603.6|6593.6|6610.4|6600.4|6599.1|6589.1|272
1600875300000|2020-09-23 15:35:00|6603.4|6593.4|6601.4|6591.4|6609.9|6599.9|6599.9|6589.9|319
1600875600000|2020-09-23 15:40:00|6600.9|6590.9|6606.1|6596.1|6609.1|6599.1|6599.1|6589.1|268
1600875900000|2020-09-23 15:45:00|6605.9|6595.9|6611.6|6601.6|6613.4|6603.4|6602.6|6592.6|326
1600876200000|2020-09-23 15:50:00|6611.4|6601.4|6612.9|6602.9|6613.4|6603.4|6606.1|6596.1|162
1600876500000|2020-09-23 15:55:00|6612.6|6602.6|6612.1|6602.1|6618.4|6608.4|6611.4|6601.4|210
1600876800000|2020-09-23 16:00:00|6611.6|6601.6|6608.1|6598.1|6618.4|6608.4|6607.4|6597.4|189
1600877100000|2020-09-23 16:05:00|6607.9|6597.9|6611.4|6601.4|6615.4|6605.4|6606.6|6596.6|191
1600877400000|2020-09-23 16:10:00|6611.6|6601.6|6615.1|6605.1|6618.9|6608.9|6608.9|6598.9|183
1600877700000|2020-09-23 16:15:00|6614.9|6604.9|6614.9|6604.9|6619.1|6609.1|6611.1|6601.1|137
1600878000000|2020-09-23 16:20:00|6615.1|6605.1|6612.4|6602.4|6615.9|6605.9|6610.1|6600.1|163
1600878300000|2020-09-23 16:25:00|6612.6|6602.6|6619.1|6609.1|6619.6|6609.6|6610.1|6600.1|146
1600878600000|2020-09-23 16:30:00|6618.9|6608.9|6613.4|6603.4|6619.1|6609.1|6610.9|6600.9|182
1600878900000|2020-09-23 16:35:00|6613.1|6603.1|6625.6|6615.6|6626.1|6616.1|6612.6|6602.6|265
1600879200000|2020-09-23 16:40:00|6625.4|6615.4|6626.9|6616.9|6632.1|6622.1|6623.4|6613.4|240
1600879500000|2020-09-23 16:45:00|6626.6|6616.6|6632.4|6622.4|6632.6|6622.6|6625.4|6615.4|166
1600879800000|2020-09-23 16:50:00|6632.1|6622.1|6631.4|6621.4|6633.6|6623.6|6628.1|6618.1|176
1600880100000|2020-09-23 16:55:00|6631.1|6621.1|6622.4|6612.4|6631.6|6621.6|6619.6|6609.6|193
1600905600000|2020-09-24 00:00:00|6558.1|6548.1|6557.9|6547.9|6563.9|6553.9|6557.5|6547.5|197
1600905900000|2020-09-24 00:05:00|6557.6|6547.6|6560.6|6550.6|6563.6|6553.6|6551.9|6541.9|312
1600906200000|2020-09-24 00:10:00|6560.4|6550.4|6562.9|6552.9|6563.5|6553.5|6556.4|6546.4|250
1600906500000|2020-09-24 00:15:00|6561.9|6551.9|6567.1|6557.1|6567.6|6557.6|6561.6|6551.6|179
1600906800000|2020-09-24 00:20:00|6566.9|6556.9|6563.1|6553.1|6566.9|6556.9|6560.9|6550.9|176
1600907100000|2020-09-24 00:25:00|6561.9|6551.9|6562.9|6552.9|6564.4|6554.4|6558.9|6548.9|128
1600907400000|2020-09-24 00:30:00|6562.6|6552.6|6563.1|6553.1|6564.5|6554.5|6558.4|6548.4|124
1600907700000|2020-09-24 00:35:00|6563.4|6553.4|6568.6|6558.6|6568.9|6558.9|6561.6|6551.6|114
1600908000000|2020-09-24 00:40:00|6568.1|6558.1|6567.4|6557.4|6569|6559|6565.6|6555.6|132
1600908300000|2020-09-24 00:45:00|6567.1|6557.1|6567.6|6557.6|6569.3|6559.3|6565.4|6555.4|75
1600908600000|2020-09-24 00:50:00|6567.4|6557.4|6567.9|6557.9|6571.1|6561.1|6566.3|6556.3|108
1600908900000|2020-09-24 00:55:00|6568.4|6558.4|6573.4|6563.4|6575|6565|6568.1|6558.1|92
1600909200000|2020-09-24 01:00:00|6573.1|6563.1|6585.6|6575.6|6586.9|6576.9|6569.1|6559.1|420
1600909500000|2020-09-24 01:05:00|6585.3|6575.3|6565.1|6555.1|6585.3|6575.3|6560.9|6550.9|367
1600909800000|2020-09-24 01:10:00|6564.6|6554.6|6557.9|6547.9|6572.9|6562.9|6557.1|6547.1|391
1600910100000|2020-09-24 01:15:00|6557.6|6547.6|6575|6565|6575|6565|6554.1|6544.1|372
1600910400000|2020-09-24 01:20:00|6574.9|6564.9|6577.3|6567.3|6577.4|6567.4|6563.4|6553.4|253
1600910700000|2020-09-24 01:25:00|6577.4|6567.4|6573.4|6563.4|6579.9|6569.9|6570.6|6560.6|223
1600911000000|2020-09-24 01:30:00|6572.9|6562.9|6580.6|6570.6|6580.9|6570.9|6568.6|6558.6|206
1600911300000|2020-09-24 01:35:00|6580.1|6570.1|6579.9|6569.9|6585.9|6575.9|6574.1|6564.1|313
1600911600000|2020-09-24 01:40:00|6580.1|6570.1|6577.3|6567.3|6584.6|6574.6|6575.4|6565.4|231
1600911900000|2020-09-24 01:45:00|6576.9|6566.9|6568.4|6558.4|6576.9|6566.9|6567.9|6557.9|133
1600912200000|2020-09-24 01:50:00|6568.1|6558.1|6562.4|6552.4|6568.5|6558.5|6560.4|6550.4|246
1600912500000|2020-09-24 01:55:00|6562.1|6552.1|6560.9|6550.9|6564.6|6554.6|6550.5|6540.5|281
1600912800000|2020-09-24 02:00:00|6561|6551|6568.6|6558.6|6569.6|6559.6|6559.1|6549.1|204
1600913100000|2020-09-24 02:05:00|6569.1|6559.1|6573.9|6563.9|6574.4|6564.4|6567.6|6557.6|129
1600913400000|2020-09-24 02:10:00|6574.1|6564.1|6567.1|6557.1|6576.4|6566.4|6567.1|6557.1|167
1600913700000|2020-09-24 02:15:00|6566.9|6556.9|6571.9|6561.9|6576.4|6566.4|6565.9|6555.9|141
1600914000000|2020-09-24 02:20:00|6571.6|6561.6|6567.6|6557.6|6572.4|6562.4|6565.9|6555.9|102
1600914300000|2020-09-24 02:25:00|6567.1|6557.1|6568.6|6558.6|6568.9|6558.9|6564.6|6554.6|101
1600914600000|2020-09-24 02:30:00|6569.3|6559.3|6568.1|6558.1|6572.8|6562.8|6564.6|6554.6|264
1600914900000|2020-09-24 02:35:00|6568.4|6558.4|6572.9|6562.9|6572.9|6562.9|6564.1|6554.1|215
1600915200000|2020-09-24 02:40:00|6572.6|6562.6|6575.6|6565.6|6579.6|6569.6|6572.6|6562.6|222
1600915500000|2020-09-24 02:45:00|6575.9|6565.9|6575.6|6565.6|6578.9|6568.9|6573.1|6563.1|189
1600915800000|2020-09-24 02:50:00|6575.9|6565.9|6572.3|6562.3|6575.9|6565.9|6571.1|6561.1|204
1600916100000|2020-09-24 02:55:00|6572.4|6562.4|6575.6|6565.6|6575.9|6565.9|6572.4|6562.4|158
1600916400000|2020-09-24 03:00:00|6575.4|6565.4|6566.6|6556.6|6575.4|6565.4|6563.4|6553.4|241
1600916700000|2020-09-24 03:05:00|6566.4|6556.4|6581.1|6571.1|6581.1|6571.1|6564.6|6554.6|157
1600917000000|2020-09-24 03:10:00|6580.9|6570.9|6584.1|6574.1|6584.4|6574.4|6579.3|6569.3|144
1600917300000|2020-09-24 03:15:00|6584.4|6574.4|6582.1|6572.1|6584.6|6574.6|6577.5|6567.5|101
1600917600000|2020-09-24 03:20:00|6582|6572|6581.9|6571.9|6587.6|6577.6|6578.6|6568.6|263
1600917900000|2020-09-24 03:25:00|6581.1|6571.1|6570.1|6560.1|6581.1|6571.1|6568.4|6558.4|166
1600918200000|2020-09-24 03:30:00|6569.9|6559.9|6571.4|6561.4|6576.9|6566.9|6569.1|6559.1|87
1600918500000|2020-09-24 03:35:00|6571.1|6561.1|6567.4|6557.4|6571.4|6561.4|6566.9|6556.9|49
1600918800000|2020-09-24 03:40:00|6566.9|6556.9|6561.9|6551.9|6568.4|6558.4|6561.6|6551.6|60
1600919100000|2020-09-24 03:45:00|6561.6|6551.6|6561.3|6551.3|6564.1|6554.1|6559.9|6549.9|95
1600919400000|2020-09-24 03:50:00|6561.4|6551.4|6558.1|6548.1|6562.6|6552.6|6556.4|6546.4|126
1600919700000|2020-09-24 03:55:00|6558.4|6548.4|6558.4|6548.4|6559.4|6549.4|6557|6547|46
1600920000000|2020-09-24 04:00:00|6558.1|6548.1|6560.1|6550.1|6560.9|6550.9|6557.6|6547.6|48
1600920300000|2020-09-24 04:05:00|6560.4|6550.4|6562|6552|6562.6|6552.6|6558.9|6548.9|53
1600920600000|2020-09-24 04:10:00|6561.6|6551.6|6565.9|6555.9|6566.1|6556.1|6561.5|6551.5|46
1600920900000|2020-09-24 04:15:00|6565.6|6555.6|6561.6|6551.6|6565.9|6555.9|6561.6|6551.6|26
1600921200000|2020-09-24 04:20:00|6561.4|6551.4|6558.8|6548.8|6561.4|6551.4|6557.9|6547.9|27
1600921500000|2020-09-24 04:25:00|6558.9|6548.9|6560.4|6550.4|6561.1|6551.1|6557.4|6547.4|43
1600921800000|2020-09-24 04:30:00|6560.6|6550.6|6547.9|6537.9|6560.6|6550.6|6546.8|6536.8|127
1600922100000|2020-09-24 04:35:00|6547.8|6537.8|6546.6|6536.6|6552.6|6542.6|6546.5|6536.5|108
1600922400000|2020-09-24 04:40:00|6546.4|6536.4|6547.6|6537.6|6548.6|6538.6|6541.9|6531.9|133
1600922700000|2020-09-24 04:45:00|6547.4|6537.4|6547.6|6537.6|6548.1|6538.1|6544.6|6534.6|88
1600923000000|2020-09-24 04:50:00|6547.4|6537.4|6542.1|6532.1|6549.4|6539.4|6541.1|6531.1|87
1600923300000|2020-09-24 04:55:00|6541.9|6531.9|6535.6|6525.6|6543.4|6533.4|6534.4|6524.4|173
1600923600000|2020-09-24 05:00:00|6535.9|6525.9|6538.4|6528.4|6544.8|6534.8|6532.4|6522.4|303
1600923900000|2020-09-24 05:05:00|6538.1|6528.1|6529.1|6519.1|6541.9|6531.9|6522.9|6512.9|191
1600924200000|2020-09-24 05:10:00|6529.4|6519.4|6530.5|6520.5|6532.1|6522.1|6527.8|6517.8|184
1600924500000|2020-09-24 05:15:00|6530.6|6520.6|6531.6|6521.6|6535.1|6525.1|6530.1|6520.1|169
1600924800000|2020-09-24 05:20:00|6531.4|6521.4|6532.6|6522.6|6534.1|6524.1|6528.9|6518.9|129
1600925100000|2020-09-24 05:25:00|6532.9|6522.9|6532.4|6522.4|6534.6|6524.6|6530.6|6520.6|160
1600925400000|2020-09-24 05:30:00|6532.6|6522.6|6545|6535|6548.1|6538.1|6531.9|6521.9|431
1600925700000|2020-09-24 05:35:00|6545.4|6535.4|6539.9|6529.9|6546.1|6536.1|6535.9|6525.9|302
1600926000000|2020-09-24 05:40:00|6540.1|6530.1|6531.9|6521.9|6542.1|6532.1|6530.9|6520.9|229
1600926300000|2020-09-24 05:45:00|6531.6|6521.6|6540.1|6530.1|6543.4|6533.4|6530|6520|227
1600926600000|2020-09-24 05:50:00|6540.3|6530.3|6551.9|6541.9|6556.1|6546.1|6540.3|6530.3|257
1600926900000|2020-09-24 05:55:00|6552.1|6542.1|6556.1|6546.1|6556.4|6546.4|6551.4|6541.4|136
1600927200000|2020-09-24 06:00:00|6555.9|6545.9|6573.4|6563.4|6579.6|6569.6|6555.9|6545.9|437
1600927500000|2020-09-24 06:05:00|6573.6|6563.6|6574.6|6564.6|6583.6|6573.6|6573.3|6563.3|308
1600927800000|2020-09-24 06:10:00|6574.4|6564.4|6570.4|6560.4|6574.6|6564.6|6566.8|6556.8|301
1600928100000|2020-09-24 06:15:00|6570.1|6560.1|6558.9|6548.9|6570.1|6560.1|6558.9|6548.9|267
1600928400000|2020-09-24 06:20:00|6559.4|6549.4|6558.1|6548.1|6564.9|6554.9|6556.1|6546.1|259
1600928700000|2020-09-24 06:25:00|6558.4|6548.4|6564.6|6554.6|6566.4|6556.4|6558|6548|186
1600929000000|2020-09-24 06:30:00|6564.4|6554.4|6558.4|6548.4|6566.4|6556.4|6557.4|6547.4|219
1600929300000|2020-09-24 06:35:00|6558.1|6548.1|6557.4|6547.4|6565.9|6555.9|6553.9|6543.9|246
1600929600000|2020-09-24 06:40:00|6557.1|6547.1|6562.9|6552.9|6569.9|6559.9|6555.1|6545.1|285
1600929900000|2020-09-24 06:45:00|6562.6|6552.6|6560.1|6550.1|6565.5|6555.5|6557.9|6547.9|208
1600930200000|2020-09-24 06:50:00|6560|6550|6543.1|6533.1|6560|6550|6542.9|6532.9|337
1600930500000|2020-09-24 06:55:00|6543.5|6533.5|6545.6|6535.6|6551.1|6541.1|6539.9|6529.9|211
1600930800000|2020-09-24 07:00:00|6544.9|6534.9|6547.9|6537.9|6549.9|6539.9|6538.9|6528.9|403
1600931100000|2020-09-24 07:05:00|6548.1|6538.1|6560.9|6550.9|6564.4|6554.4|6547.1|6537.1|352
1600931400000|2020-09-24 07:10:00|6561.1|6551.1|6564.6|6554.6|6571.1|6561.1|6560.1|6550.1|239
1600931700000|2020-09-24 07:15:00|6564.4|6554.4|6579.4|6569.4|6580.1|6570.1|6555.1|6545.1|316
1600932000000|2020-09-24 07:20:00|6579.9|6569.9|6572.4|6562.4|6581.1|6571.1|6571.4|6561.4|289
1600932300000|2020-09-24 07:25:00|6572.1|6562.1|6567.6|6557.6|6577.6|6567.6|6567.4|6557.4|362
1600932600000|2020-09-24 07:30:00|6567.9|6557.9|6571.6|6561.6|6572.9|6562.9|6564.6|6554.6|303
1600932900000|2020-09-24 07:35:00|6571.4|6561.4|6570.6|6560.6|6574.6|6564.6|6567.9|6557.9|282
1600933200000|2020-09-24 07:40:00|6570.4|6560.4|6563.6|6553.6|6571.6|6561.6|6561.4|6551.4|286
1600933500000|2020-09-24 07:45:00|6564.1|6554.1|6564.1|6554.1|6565.6|6555.6|6559.6|6549.6|251
1600933800000|2020-09-24 07:50:00|6564.4|6554.4|6555.4|6545.4|6564.6|6554.6|6550.9|6540.9|251
1600934100000|2020-09-24 07:55:00|6555.6|6545.6|6546.4|6536.4|6556.4|6546.4|6546.1|6536.1|211
1600934400000|2020-09-24 08:00:00|6546.6|6536.6|6541.6|6531.6|6557.4|6547.4|6540.6|6530.6|245
1600934700000|2020-09-24 08:05:00|6541.4|6531.4|6533.4|6523.4|6541.6|6531.6|6531.4|6521.4|213
1600935000000|2020-09-24 08:10:00|6533.1|6523.1|6533.9|6523.9|6538.6|6528.6|6531.9|6521.9|309
1600935300000|2020-09-24 08:15:00|6534.1|6524.1|6533.9|6523.9|6536.9|6526.9|6532.6|6522.6|211
1600935600000|2020-09-24 08:20:00|6533.6|6523.6|6532.4|6522.4|6534.9|6524.9|6528.1|6518.1|170
1600935900000|2020-09-24 08:25:00|6532.6|6522.6|6536.9|6526.9|6537.9|6527.9|6531.9|6521.9|194
1600936200000|2020-09-24 08:30:00|6537.4|6527.4|6538.6|6528.6|6541.1|6531.1|6535.4|6525.4|262
1600936500000|2020-09-24 08:35:00|6538.4|6528.4|6527.1|6517.1|6542.9|6532.9|6526.9|6516.9|186
1600936800000|2020-09-24 08:40:00|6526.9|6516.9|6526.1|6516.1|6531.4|6521.4|6525.9|6515.9|144
1600937100000|2020-09-24 08:45:00|6526.4|6516.4|6538.9|6528.9|6540.8|6530.8|6526.1|6516.1|170
1600937400000|2020-09-24 08:50:00|6538.6|6528.6|6535.9|6525.9|6538.9|6528.9|6532.4|6522.4|183
1600937700000|2020-09-24 08:55:00|6536.1|6526.1|6534.9|6524.9|6539.6|6529.6|6532.4|6522.4|145
1600938000000|2020-09-24 09:00:00|6534.6|6524.6|6533.6|6523.6|6536.1|6526.1|6533.4|6523.4|144
1600938300000|2020-09-24 09:05:00|6533.9|6523.9|6532.4|6522.4|6536.4|6526.4|6530.9|6520.9|185
1600938600000|2020-09-24 09:10:00|6532.1|6522.1|6534.6|6524.6|6534.9|6524.9|6531.4|6521.4|148
1600938900000|2020-09-24 09:15:00|6534.9|6524.9|6531.9|6521.9|6536.6|6526.6|6531.4|6521.4|132
1600939200000|2020-09-24 09:20:00|6532.1|6522.1|6534.9|6524.9|6537.6|6527.6|6532.1|6522.1|153
1600939500000|2020-09-24 09:25:00|6535.1|6525.1|6530.9|6520.9|6536.4|6526.4|6530.9|6520.9|138
1600939800000|2020-09-24 09:30:00|6531.1|6521.1|6530.4|6520.4|6535.1|6525.1|6528.4|6518.4|271
1600940100000|2020-09-24 09:35:00|6530.6|6520.6|6535.4|6525.4|6536.1|6526.1|6530.1|6520.1|163
1600940400000|2020-09-24 09:40:00|6535.1|6525.1|6535.9|6525.9|6538.6|6528.6|6533.4|6523.4|158
1600940700000|2020-09-24 09:45:00|6536.1|6526.1|6531.1|6521.1|6536.1|6526.1|6531.1|6521.1|123
1600941000000|2020-09-24 09:50:00|6531.4|6521.4|6523.1|6513.1|6532.9|6522.9|6522.6|6512.6|158
1600941300000|2020-09-24 09:55:00|6522.9|6512.9|6530.4|6520.4|6530.4|6520.4|6522.4|6512.4|213
1600941600000|2020-09-24 10:00:00|6530.1|6520.1|6542.6|6532.6|6542.6|6532.6|6529.9|6519.9|247
1600941900000|2020-09-24 10:05:00|6542.9|6532.9|6548.1|6538.1|6548.6|6538.6|6541.6|6531.6|179
1600942200000|2020-09-24 10:10:00|6548.4|6538.4|6547.6|6537.6|6548.6|6538.6|6544.9|6534.9|193
1600942500000|2020-09-24 10:15:00|6547.9|6537.9|6546.4|6536.4|6549.9|6539.9|6545.4|6535.4|154
1600942800000|2020-09-24 10:20:00|6546.1|6536.1|6543.1|6533.1|6546.1|6536.1|6539.9|6529.9|147
1600943100000|2020-09-24 10:25:00|6543.4|6533.4|6543.1|6533.1|6545.1|6535.1|6540.9|6530.9|150
1600943400000|2020-09-24 10:30:00|6542.9|6532.9|6536.1|6526.1|6544.1|6534.1|6535.1|6525.1|196
1600943700000|2020-09-24 10:35:00|6536.4|6526.4|6539.1|6529.1|6539.4|6529.4|6531.1|6521.1|158
1600944000000|2020-09-24 10:40:00|6538.9|6528.9|6537.4|6527.4|6540.1|6530.1|6535.6|6525.6|145
1600944300000|2020-09-24 10:45:00|6536.9|6526.9|6540.1|6530.1|6540.1|6530.1|6534.4|6524.4|147
1600944600000|2020-09-24 10:50:00|6539.9|6529.9|6543.1|6533.1|6543.4|6533.4|6539.1|6529.1|142
1600944900000|2020-09-24 10:55:00|6542.9|6532.9|6540.1|6530.1|6544.1|6534.1|6537.1|6527.1|154
1600945200000|2020-09-24 11:00:00|6539.9|6529.9|6543.1|6533.1|6543.9|6533.9|6539.9|6529.9|154
1600945500000|2020-09-24 11:05:00|6542.9|6532.9|6538.1|6528.1|6543.1|6533.1|6536.4|6526.4|162
1600945800000|2020-09-24 11:10:00|6537.9|6527.9|6538.6|6528.6|6542.4|6532.4|6537.1|6527.1|116
1600946100000|2020-09-24 11:15:00|6538.4|6528.4|6531.9|6521.9|6539.4|6529.4|6529.4|6519.4|159
1600946400000|2020-09-24 11:20:00|6531.6|6521.6|6530.9|6520.9|6533.6|6523.6|6526.9|6516.9|206
1600946700000|2020-09-24 11:25:00|6531.1|6521.1|6532.1|6522.1|6532.4|6522.4|6526.6|6516.6|167
1600947000000|2020-09-24 11:30:00|6531.9|6521.9|6540.4|6530.4|6541.4|6531.4|6531.1|6521.1|262
1600947300000|2020-09-24 11:35:00|6540.6|6530.6|6545.1|6535.1|6547.4|6537.4|6540.1|6530.1|170
1600947600000|2020-09-24 11:40:00|6544.9|6534.9|6537.1|6527.1|6546.1|6536.1|6536.4|6526.4|165
1600947900000|2020-09-24 11:45:00|6536.9|6526.9|6536.4|6526.4|6538.1|6528.1|6534.6|6524.6|190
1600948200000|2020-09-24 11:50:00|6536.6|6526.6|6536.4|6526.4|6538.1|6528.1|6533.4|6523.4|168
1600948500000|2020-09-24 11:55:00|6536.6|6526.6|6527.9|6517.9|6540.6|6530.6|6524.9|6514.9|237
1600948800000|2020-09-24 12:00:00|6526.6|6516.6|6509.1|6499.1|6529.1|6519.1|6507.4|6497.4|411
1600949100000|2020-09-24 12:05:00|6508.9|6498.9|6523.4|6513.4|6526.1|6516.1|6508.4|6498.4|289
1600949400000|2020-09-24 12:10:00|6523.1|6513.1|6530.4|6520.4|6536.4|6526.4|6523.1|6513.1|264
1600949700000|2020-09-24 12:15:00|6530.6|6520.6|6538.4|6528.4|6538.9|6528.9|6528.4|6518.4|290
1600950000000|2020-09-24 12:20:00|6538.1|6528.1|6530.9|6520.9|6539.6|6529.6|6530.1|6520.1|251
1600950300000|2020-09-24 12:25:00|6530.6|6520.6|6530.4|6520.4|6532.6|6522.6|6529.6|6519.6|123
1600950600000|2020-09-24 12:30:00|6530.1|6520.1|6495.4|6485.4|6530.4|6520.4|6495.4|6485.4|334
1600950900000|2020-09-24 12:35:00|6495.6|6485.6|6491.1|6481.1|6498.4|6488.4|6488.4|6478.4|448
1600951200000|2020-09-24 12:40:00|6490.9|6480.9|6485.9|6475.9|6499.4|6489.4|6481.9|6471.9|430
1600951500000|2020-09-24 12:45:00|6485.6|6475.6|6490.6|6480.6|6495.4|6485.4|6483.1|6473.1|391
1600951800000|2020-09-24 12:50:00|6490.4|6480.4|6491.1|6481.1|6497.6|6487.6|6487.4|6477.4|368
1600952100000|2020-09-24 12:55:00|6491.4|6481.4|6497.9|6487.9|6498.6|6488.6|6487.9|6477.9|355
1600952400000|2020-09-24 13:00:00|6497.6|6487.6|6473.9|6463.9|6499.4|6489.4|6472.4|6462.4|617
1600952700000|2020-09-24 13:05:00|6472.4|6462.4|6482.1|6472.1|6495.1|6485.1|6466.6|6456.6|659
1600953000000|2020-09-24 13:10:00|6482.4|6472.4|6461.9|6451.9|6483.6|6473.6|6461.6|6451.6|558
1600953300000|2020-09-24 13:15:00|6462.4|6452.4|6456.9|6446.9|6470.9|6460.9|6455.9|6445.9|600
1600953600000|2020-09-24 13:20:00|6457.1|6447.1|6468.6|6458.6|6479.4|6469.4|6455.4|6445.4|559
1600953900000|2020-09-24 13:25:00|6468.9|6458.9|6477.6|6467.6|6481.9|6471.9|6466.4|6456.4|387
1600954200000|2020-09-24 13:30:00|6477.4|6467.4|6470.9|6460.9|6489.9|6479.9|6470.1|6460.1|663
1600954500000|2020-09-24 13:35:00|6470.6|6460.6|6457.9|6447.9|6476.1|6466.1|6457.4|6447.4|662
1600954800000|2020-09-24 13:40:00|6457.6|6447.6|6459.4|6449.4|6470.4|6460.4|6453.9|6443.9|579
1600955100000|2020-09-24 13:45:00|6459.6|6449.6|6475.1|6465.1|6479.6|6469.6|6453.9|6443.9|626
1600955400000|2020-09-24 13:50:00|6475.4|6465.4|6489.6|6479.6|6490.1|6480.1|6475.4|6465.4|571
1600955700000|2020-09-24 13:55:00|6489.9|6479.9|6489.6|6479.6|6490.6|6480.6|6479.4|6469.4|517
1600956000000|2020-09-24 14:00:00|6489.9|6479.9|6507.9|6497.9|6514.4|6504.4|6489.4|6479.4|709
1600956300000|2020-09-24 14:05:00|6508.1|6498.1|6538.4|6528.4|6539.9|6529.9|6508.1|6498.1|786
1600956600000|2020-09-24 14:10:00|6537.9|6527.9|6515.9|6505.9|6537.9|6527.9|6512.9|6502.9|726
1600956900000|2020-09-24 14:15:00|6516.1|6506.1|6528.1|6518.1|6537.4|6527.4|6516.1|6506.1|587
1600957200000|2020-09-24 14:20:00|6527.4|6517.4|6519.9|6509.9|6527.6|6517.6|6516.6|6506.6|538
1600957500000|2020-09-24 14:25:00|6520.1|6510.1|6519.1|6509.1|6525.9|6515.9|6512.9|6502.9|501
1600957800000|2020-09-24 14:30:00|6519.6|6509.6|6501.1|6491.1|6522.6|6512.6|6499.6|6489.6|478
1600958100000|2020-09-24 14:35:00|6501.4|6491.4|6499.9|6489.9|6508.9|6498.9|6493.9|6483.9|544
1600958400000|2020-09-24 14:40:00|6499.4|6489.4|6492.1|6482.1|6505.1|6495.1|6488.9|6478.9|489
1600958700000|2020-09-24 14:45:00|6492.6|6482.6|6486.1|6476.1|6499.9|6489.9|6486.1|6476.1|570
1600959000000|2020-09-24 14:50:00|6485.9|6475.9|6489.9|6479.9|6492.6|6482.6|6476.4|6466.4|595
1600959300000|2020-09-24 14:55:00|6490.1|6480.1|6497.1|6487.1|6497.6|6487.6|6487.1|6477.1|540
1600959600000|2020-09-24 15:00:00|6497.4|6487.4|6493.4|6483.4|6505.4|6495.4|6488.6|6478.6|507
1600959900000|2020-09-24 15:05:00|6492.9|6482.9|6496.9|6486.9|6504.6|6494.6|6492.4|6482.4|410
1600960200000|2020-09-24 15:10:00|6497.1|6487.1|6518.4|6508.4|6518.9|6508.9|6496.4|6486.4|451
1600960500000|2020-09-24 15:15:00|6518.6|6508.6|6512.1|6502.1|6519.9|6509.9|6510.6|6500.6|432
1600960800000|2020-09-24 15:20:00|6512.4|6502.4|6517.9|6507.9|6524.1|6514.1|6510.4|6500.4|440
1600961100000|2020-09-24 15:25:00|6518.1|6508.1|6523.4|6513.4|6523.9|6513.9|6517.4|6507.4|335
1600961400000|2020-09-24 15:30:00|6523.1|6513.1|6524.4|6514.4|6535.1|6525.1|6518.9|6508.9|449
1600961700000|2020-09-24 15:35:00|6524.6|6514.6|6541.9|6531.9|6542.4|6532.4|6524.1|6514.1|452
1600962000000|2020-09-24 15:40:00|6542.1|6532.1|6539.6|6529.6|6545.9|6535.9|6536.6|6526.6|400
1600962300000|2020-09-24 15:45:00|6539.4|6529.4|6522.9|6512.9|6541.9|6531.9|6519.6|6509.6|490
1600962600000|2020-09-24 15:50:00|6523.1|6513.1|6533.4|6523.4|6534.4|6524.4|6523.1|6513.1|324
1600962900000|2020-09-24 15:55:00|6533.1|6523.1|6544.9|6534.9|6546.6|6536.6|6530.1|6520.1|347
1600963200000|2020-09-24 16:00:00|6545.1|6535.1|6550.4|6540.4|6553.6|6543.6|6541.9|6531.9|326
1600963500000|2020-09-24 16:05:00|6550.9|6540.9|6550.4|6540.4|6554.4|6544.4|6546.4|6536.4|257
1600963800000|2020-09-24 16:10:00|6550.9|6540.9|6550.9|6540.9|6553.4|6543.4|6544.9|6534.9|260
1600964100000|2020-09-24 16:15:00|6550.4|6540.4|6548.4|6538.4|6556.4|6546.4|6542.6|6532.6|303
1600964400000|2020-09-24 16:20:00|6548.6|6538.6|6545.9|6535.9|6553.1|6543.1|6543.9|6533.9|270
1600964700000|2020-09-24 16:25:00|6545.6|6535.6|6549.4|6539.4|6555.6|6545.6|6545.4|6535.4|260
1600965000000|2020-09-24 16:30:00|6549.6|6539.6|6549.6|6539.6|6552.1|6542.1|6546.1|6536.1|236
1600965300000|2020-09-24 16:35:00|6549.9|6539.9|6549.4|6539.4|6551.9|6541.9|6546.9|6536.9|191
1600965600000|2020-09-24 16:40:00|6549.1|6539.1|6555.4|6545.4|6555.6|6545.6|6548.1|6538.1|135
1600965900000|2020-09-24 16:45:00|6554.6|6544.6|6555.1|6545.1|6555.6|6545.6|6551.1|6541.1|159
1600966200000|2020-09-24 16:50:00|6555.4|6545.4|6559.4|6549.4|6559.4|6549.4|6555.4|6545.4|141
1600966500000|2020-09-24 16:55:00|6559.1|6549.1|6559.9|6549.9|6561.4|6551.4|6556.9|6546.9|285
1600992000000|2020-09-25 00:00:00|6588.9|6578.9|6579|6569|6590.4|6580.4|6574.1|6564.1|110
1600992300000|2020-09-25 00:05:00|6578.6|6568.6|6580.4|6570.4|6581.6|6571.6|6575.9|6565.9|113
1600992600000|2020-09-25 00:10:00|6580.6|6570.6|6572.4|6562.4|6581.4|6571.4|6571.6|6561.6|155
1600992900000|2020-09-25 00:15:00|6572.6|6562.6|6571.1|6561.1|6575.4|6565.4|6570.6|6560.6|97
1600993200000|2020-09-25 00:20:00|6571.4|6561.4|6565.4|6555.4|6572.4|6562.4|6564.1|6554.1|131
1600993500000|2020-09-25 00:25:00|6565.6|6555.6|6562.9|6552.9|6566.8|6556.8|6561.9|6551.9|69
1600993800000|2020-09-25 00:30:00|6563.1|6553.1|6565|6555|6565.4|6555.4|6559.5|6549.5|85
1600994100000|2020-09-25 00:35:00|6564.9|6554.9|6573.9|6563.9|6574.1|6564.1|6563.1|6553.1|94
1600994400000|2020-09-25 00:40:00|6574.1|6564.1|6572.4|6562.4|6574.4|6564.4|6571.1|6561.1|66
1600994700000|2020-09-25 00:45:00|6572.5|6562.5|6570.1|6560.1|6573.3|6563.3|6567.4|6557.4|65
1600995000000|2020-09-25 00:50:00|6569.9|6559.9|6577.3|6567.3|6577.3|6567.3|6569.9|6559.9|81
1600995300000|2020-09-25 00:55:00|6577.4|6567.4|6575.1|6565.1|6581.6|6571.6|6574|6564|105
1600995600000|2020-09-25 01:00:00|6574.9|6564.9|6592.3|6582.3|6597.9|6587.9|6574.9|6564.9|483
1600995900000|2020-09-25 01:05:00|6592.5|6582.5|6576.8|6566.8|6594.9|6584.9|6576.1|6566.1|331
1600996200000|2020-09-25 01:10:00|6576.6|6566.6|6578.4|6568.4|6583.9|6573.9|6574.6|6564.6|302
1600996500000|2020-09-25 01:15:00|6578.1|6568.1|6591.4|6581.4|6593.4|6583.4|6578.1|6568.1|227
1600996800000|2020-09-25 01:20:00|6591.1|6581.1|6584.6|6574.6|6596.4|6586.4|6582.6|6572.6|238
1600997100000|2020-09-25 01:25:00|6584.9|6574.9|6582.8|6572.8|6589.3|6579.3|6581.4|6571.4|233
1600997400000|2020-09-25 01:30:00|6582.6|6572.6|6571.1|6561.1|6584.4|6574.4|6570.6|6560.6|293
1600997700000|2020-09-25 01:35:00|6571.4|6561.4|6573.9|6563.9|6575.9|6565.9|6569.1|6559.1|237
1600998000000|2020-09-25 01:40:00|6574.1|6564.1|6572.4|6562.4|6578.8|6568.8|6570.9|6560.9|192
1600998300000|2020-09-25 01:45:00|6572.6|6562.6|6566.6|6556.6|6577.6|6567.6|6564.6|6554.6|208
1600998600000|2020-09-25 01:50:00|6566.8|6556.8|6575.5|6565.5|6575.5|6565.5|6565.5|6555.5|172
1600998900000|2020-09-25 01:55:00|6575.6|6565.6|6573.9|6563.9|6580.5|6570.5|6572.6|6562.6|192
1600999200000|2020-09-25 02:00:00|6574|6564|6572.6|6562.6|6575.8|6565.8|6571.6|6561.6|192
1600999500000|2020-09-25 02:05:00|6573|6563|6579|6569|6581.4|6571.4|6571.4|6561.4|148
1600999800000|2020-09-25 02:10:00|6578.8|6568.8|6577.6|6567.6|6582.9|6572.9|6577.3|6567.3|201
1601000100000|2020-09-25 02:15:00|6577.4|6567.4|6582.1|6572.1|6583.6|6573.6|6577.1|6567.1|101
1601000400000|2020-09-25 02:20:00|6581.9|6571.9|6581.5|6571.5|6585.6|6575.6|6580.6|6570.6|80
1601000700000|2020-09-25 02:25:00|6581.6|6571.6|6583.1|6573.1|6583.6|6573.6|6580.9|6570.9|36
1601001000000|2020-09-25 02:30:00|6583.4|6573.4|6582.4|6572.4|6583.6|6573.6|6577.8|6567.8|132
1601001300000|2020-09-25 02:35:00|6582.1|6572.1|6576.9|6566.9|6582.4|6572.4|6574.1|6564.1|122
1601001600000|2020-09-25 02:40:00|6577.1|6567.1|6577.6|6567.6|6580.1|6570.1|6576.9|6566.9|116
1601001900000|2020-09-25 02:45:00|6577.9|6567.9|6588.6|6578.6|6588.8|6578.8|6577.9|6567.9|135
1601002200000|2020-09-25 02:50:00|6588.9|6578.9|6582.8|6572.8|6591.1|6581.1|6582.8|6572.8|103
1601002500000|2020-09-25 02:55:00|6583.1|6573.1|6583.9|6573.9|6587.4|6577.4|6580.4|6570.4|122
1601002800000|2020-09-25 03:00:00|6584|6574|6581.8|6571.8|6584.6|6574.6|6580.4|6570.4|65
1601003100000|2020-09-25 03:05:00|6581.9|6571.9|6587.8|6577.8|6587.9|6577.9|6581.9|6571.9|85
1601003400000|2020-09-25 03:10:00|6587.9|6577.9|6586.6|6576.6|6589.3|6579.3|6585.1|6575.1|78
1601003700000|2020-09-25 03:15:00|6586.9|6576.9|6595|6585|6596.1|6586.1|6586.9|6576.9|84
1601004000000|2020-09-25 03:20:00|6594.9|6584.9|6591.9|6581.9|6595.6|6585.6|6588.6|6578.6|113
1601004300000|2020-09-25 03:25:00|6591.4|6581.4|6589.6|6579.6|6592.4|6582.4|6586.4|6576.4|102
1601004600000|2020-09-25 03:30:00|6589.9|6579.9|6590.1|6580.1|6592.1|6582.1|6588.4|6578.4|68
1601004900000|2020-09-25 03:35:00|6589.9|6579.9|6587.1|6577.1|6589.9|6579.9|6586.1|6576.1|62
1601005200000|2020-09-25 03:40:00|6586.9|6576.9|6582.6|6572.6|6586.9|6576.9|6581.9|6571.9|74
1601005500000|2020-09-25 03:45:00|6582.4|6572.4|6581.6|6571.6|6583.9|6573.9|6580.1|6570.1|88
1601005800000|2020-09-25 03:50:00|6581.4|6571.4|6578.9|6568.9|6582.1|6572.1|6577.6|6567.6|80
1601006100000|2020-09-25 03:55:00|6579.1|6569.1|6579.1|6569.1|6580.1|6570.1|6575.6|6565.6|65
1601006400000|2020-09-25 04:00:00|6578.9|6568.9|6582.9|6572.9|6582.9|6572.9|6576.6|6566.6|64
1601006700000|2020-09-25 04:05:00|6583.1|6573.1|6583.6|6573.6|6583.9|6573.9|6581.1|6571.1|77
1601007000000|2020-09-25 04:10:00|6583.8|6573.8|6582.6|6572.6|6583.8|6573.8|6581.3|6571.3|38
1601007300000|2020-09-25 04:15:00|6582.4|6572.4|6581.6|6571.6|6584.9|6574.9|6580.1|6570.1|41
1601007600000|2020-09-25 04:20:00|6582.1|6572.1|6584.9|6574.9|6585.4|6575.4|6582.1|6572.1|33
1601007900000|2020-09-25 04:25:00|6585.1|6575.1|6584.9|6574.9|6585.1|6575.1|6584.6|6574.6|16
1601008200000|2020-09-25 04:30:00|6584.4|6574.4|6586.4|6576.4|6586.6|6576.6|6583.9|6573.9|44
1601008500000|2020-09-25 04:35:00|6586.1|6576.1|6582.6|6572.6|6587.1|6577.1|6582.5|6572.5|39
1601008800000|2020-09-25 04:40:00|6582.4|6572.4|6586.6|6576.6|6587.6|6577.6|6582.4|6572.4|47
1601009100000|2020-09-25 04:45:00|6587|6577|6586.4|6576.4|6588.9|6578.9|6585.1|6575.1|37
1601009400000|2020-09-25 04:50:00|6586.8|6576.8|6588.6|6578.6|6589.4|6579.4|6586.4|6576.4|26
1601009700000|2020-09-25 04:55:00|6588.4|6578.4|6588.9|6578.9|6588.9|6578.9|6588.4|6578.4|11
1601010000000|2020-09-25 05:00:00|6588.6|6578.6|6589.6|6579.6|6593.9|6583.9|6588.4|6578.4|88
1601010300000|2020-09-25 05:05:00|6589.5|6579.5|6586.1|6576.1|6590.9|6580.9|6584.1|6574.1|51
1601010600000|2020-09-25 05:10:00|6585.9|6575.9|6586|6576|6587.5|6577.5|6584.5|6574.5|47
1601010900000|2020-09-25 05:15:00|6586.1|6576.1|6584.4|6574.4|6587.4|6577.4|6584.4|6574.4|45
1601011200000|2020-09-25 05:20:00|6583.9|6573.9|6584.9|6574.9|6585.5|6575.5|6583.4|6573.4|70
1601011500000|2020-09-25 05:25:00|6584.6|6574.6|6582.1|6572.1|6587.5|6577.5|6581.9|6571.9|66
1601011800000|2020-09-25 05:30:00|6581.9|6571.9|6577.4|6567.4|6585.6|6575.6|6575.9|6565.9|186
1601012100000|2020-09-25 05:35:00|6577.6|6567.6|6580.4|6570.4|6586.1|6576.1|6576.6|6566.6|166
1601012400000|2020-09-25 05:40:00|6581.1|6571.1|6583.4|6573.4|6588.4|6578.4|6580.1|6570.1|125
1601012700000|2020-09-25 05:45:00|6583.6|6573.6|6576.4|6566.4|6583.8|6573.8|6573.6|6563.6|130
1601013000000|2020-09-25 05:50:00|6576.6|6566.6|6575.1|6565.1|6581.1|6571.1|6573.6|6563.6|114
1601013300000|2020-09-25 05:55:00|6574.9|6564.9|6573.3|6563.3|6576.1|6566.1|6568.9|6558.9|151
1601013600000|2020-09-25 06:00:00|6573.5|6563.5|6568.6|6558.6|6577.3|6567.3|6567.9|6557.9|198
1601013900000|2020-09-25 06:05:00|6569.1|6559.1|6575.6|6565.6|6577.1|6567.1|6568.4|6558.4|122
1601014200000|2020-09-25 06:10:00|6575.9|6565.9|6570.5|6560.5|6576.6|6566.6|6570.5|6560.5|135
1601014500000|2020-09-25 06:15:00|6570.4|6560.4|6561.1|6551.1|6572.6|6562.6|6561.1|6551.1|198
1601014800000|2020-09-25 06:20:00|6562.1|6552.1|6568.5|6558.5|6570.4|6560.4|6559.9|6549.9|243
1601015100000|2020-09-25 06:25:00|6568.4|6558.4|6573.9|6563.9|6574.4|6564.4|6568.1|6558.1|149
1601015400000|2020-09-25 06:30:00|6574.1|6564.1|6571.3|6561.3|6576.4|6566.4|6571.3|6561.3|178
1601015700000|2020-09-25 06:35:00|6571.4|6561.4|6582.8|6572.8|6582.9|6572.9|6570.9|6560.9|218
1601016000000|2020-09-25 06:40:00|6583|6573|6581.4|6571.4|6585.6|6575.6|6579.5|6569.5|218
1601016300000|2020-09-25 06:45:00|6581.6|6571.6|6588.6|6578.6|6596.8|6586.8|6581.6|6571.6|318
1601016600000|2020-09-25 06:50:00|6588.9|6578.9|6593.9|6583.9|6601.9|6591.9|6588.9|6578.9|265
1601016900000|2020-09-25 06:55:00|6593.4|6583.4|6597.1|6587.1|6601.6|6591.6|6590.6|6580.6|219
1601017200000|2020-09-25 07:00:00|6597.4|6587.4|6598.1|6588.1|6603.4|6593.4|6596.4|6586.4|377
1601017500000|2020-09-25 07:05:00|6597.9|6587.9|6599.1|6589.1|6599.4|6589.4|6589.4|6579.4|383
1601017800000|2020-09-25 07:10:00|6598.6|6588.6|6609.9|6599.9|6614.6|6604.6|6594.1|6584.1|386
1601018100000|2020-09-25 07:15:00|6609.6|6599.6|6604.4|6594.4|6610.6|6600.6|6603.9|6593.9|334
1601018400000|2020-09-25 07:20:00|6604.1|6594.1|6597.9|6587.9|6605.6|6595.6|6594.1|6584.1|339
1601018700000|2020-09-25 07:25:00|6597.4|6587.4|6607.1|6597.1|6607.4|6597.4|6596.4|6586.4|262
1601019000000|2020-09-25 07:30:00|6606.4|6596.4|6596.6|6586.6|6606.4|6596.4|6596.4|6586.4|257
1601019300000|2020-09-25 07:35:00|6596.9|6586.9|6605.6|6595.6|6605.9|6595.9|6595.6|6585.6|194
1601019600000|2020-09-25 07:40:00|6605.4|6595.4|6601.6|6591.6|6606.6|6596.6|6599.6|6589.6|217
1601019900000|2020-09-25 07:45:00|6601.4|6591.4|6596.9|6586.9|6602.6|6592.6|6594.4|6584.4|227
1601020200000|2020-09-25 07:50:00|6596.6|6586.6|6592.6|6582.6|6601.9|6591.9|6591.9|6581.9|206
1601020500000|2020-09-25 07:55:00|6592.9|6582.9|6588.1|6578.1|6594.4|6584.4|6586.4|6576.4|174
1601020800000|2020-09-25 08:00:00|6588.4|6578.4|6589.4|6579.4|6600.1|6590.1|6587.9|6577.9|198
1601021100000|2020-09-25 08:05:00|6589.1|6579.1|6581.4|6571.4|6589.1|6579.1|6579.1|6569.1|243
1601021400000|2020-09-25 08:10:00|6581.1|6571.1|6581.6|6571.6|6582.4|6572.4|6576.6|6566.6|220
1601021700000|2020-09-25 08:15:00|6581.4|6571.4|6588.1|6578.1|6589.4|6579.4|6576.4|6566.4|189
1601022000000|2020-09-25 08:20:00|6587.9|6577.9|6581.4|6571.4|6587.9|6577.9|6580.6|6570.6|138
1601022300000|2020-09-25 08:25:00|6581.1|6571.1|6575.9|6565.9|6581.1|6571.1|6573.4|6563.4|162
1601022600000|2020-09-25 08:30:00|6575.6|6565.6|6577.9|6567.9|6580.6|6570.6|6574.4|6564.4|179
1601022900000|2020-09-25 08:35:00|6578.4|6568.4|6574.9|6564.9|6579.6|6569.6|6572.4|6562.4|162
1601023200000|2020-09-25 08:40:00|6577.4|6567.4|6571.6|6561.6|6577.6|6567.6|6569.6|6559.6|147
1601023500000|2020-09-25 08:45:00|6571.4|6561.4|6573.6|6563.6|6576.1|6566.1|6568.4|6558.4|174
1601023800000|2020-09-25 08:50:00|6573.9|6563.9|6574.9|6564.9|6576.1|6566.1|6572.4|6562.4|88
1601024100000|2020-09-25 08:55:00|6575.1|6565.1|6573.9|6563.9|6576.1|6566.1|6568.1|6558.1|156
1601024400000|2020-09-25 09:00:00|6574.1|6564.1|6572.9|6562.9|6578.9|6568.9|6572.4|6562.4|122
1601024700000|2020-09-25 09:05:00|6572.6|6562.6|6564.1|6554.1|6572.9|6562.9|6561.6|6551.6|150
1601025000000|2020-09-25 09:10:00|6564.4|6554.4|6565.4|6555.4|6568.6|6558.6|6563.1|6553.1|145
1601025300000|2020-09-25 09:15:00|6565.1|6555.1|6569.4|6559.4|6576.6|6566.6|6561.6|6551.6|187
1601025600000|2020-09-25 09:20:00|6568.9|6558.9|6563.6|6553.6|6569.9|6559.9|6562.4|6552.4|152
1601025900000|2020-09-25 09:25:00|6563.9|6553.9|6569.9|6559.9|6570.4|6560.4|6563.1|6553.1|141
1601026200000|2020-09-25 09:30:00|6570.1|6560.1|6566.4|6556.4|6570.1|6560.1|6564.1|6554.1|162
1601026500000|2020-09-25 09:35:00|6566.6|6556.6|6561.1|6551.1|6567.9|6557.9|6558.9|6548.9|229
1601026800000|2020-09-25 09:40:00|6560.9|6550.9|6552.4|6542.4|6561.6|6551.6|6549.9|6539.9|260
1601027100000|2020-09-25 09:45:00|6552.1|6542.1|6553.1|6543.1|6554.9|6544.9|6547.1|6537.1|282
1601027400000|2020-09-25 09:50:00|6552.9|6542.9|6550.1|6540.1|6554.4|6544.4|6549.6|6539.6|259
1601027700000|2020-09-25 09:55:00|6549.9|6539.9|6552.9|6542.9|6553.6|6543.6|6547.9|6537.9|169
1601028000000|2020-09-25 10:00:00|6552.6|6542.6|6549.1|6539.1|6553.1|6543.1|6548.4|6538.4|168
1601028300000|2020-09-25 10:05:00|6548.9|6538.9|6544.4|6534.4|6551.9|6541.9|6544.4|6534.4|187
1601028600000|2020-09-25 10:10:00|6544.1|6534.1|6537.4|6527.4|6546.4|6536.4|6537.4|6527.4|176
1601028900000|2020-09-25 10:15:00|6537.1|6527.1|6536.9|6526.9|6541.4|6531.4|6534.9|6524.9|151
1601029200000|2020-09-25 10:20:00|6536.6|6526.6|6534.9|6524.9|6537.6|6527.6|6528.4|6518.4|239
1601029500000|2020-09-25 10:25:00|6535.1|6525.1|6537.9|6527.9|6541.4|6531.4|6533.6|6523.6|223
1601029800000|2020-09-25 10:30:00|6537.6|6527.6|6547.9|6537.9|6548.9|6538.9|6536.4|6526.4|257
1601030100000|2020-09-25 10:35:00|6547.6|6537.6|6544.4|6534.4|6547.9|6537.9|6539.4|6529.4|254
1601030400000|2020-09-25 10:40:00|6544.6|6534.6|6540.4|6530.4|6544.6|6534.6|6538.9|6528.9|245
1601030700000|2020-09-25 10:45:00|6540.1|6530.1|6540.4|6530.4|6542.6|6532.6|6534.6|6524.6|218
1601031000000|2020-09-25 10:50:00|6541.1|6531.1|6538.9|6528.9|6543.4|6533.4|6537.9|6527.9|198
1601031300000|2020-09-25 10:55:00|6538.6|6528.6|6532.9|6522.9|6541.1|6531.1|6532.6|6522.6|316
1601031600000|2020-09-25 11:00:00|6532.6|6522.6|6529.1|6519.1|6537.1|6527.1|6528.9|6518.9|315
1601031900000|2020-09-25 11:05:00|6528.9|6518.9|6529.4|6519.4|6531.1|6521.1|6524.6|6514.6|366
1601032200000|2020-09-25 11:10:00|6528.9|6518.9|6524.9|6514.9|6529.6|6519.6|6523.4|6513.4|233
1601032500000|2020-09-25 11:15:00|6525.1|6515.1|6521.6|6511.6|6528.9|6518.9|6521.6|6511.6|208
1601032800000|2020-09-25 11:20:00|6521.9|6511.9|6530.6|6520.6|6535.1|6525.1|6520.6|6510.6|238
1601033100000|2020-09-25 11:25:00|6530.9|6520.9|6530.4|6520.4|6532.6|6522.6|6528.6|6518.6|179
1601033400000|2020-09-25 11:30:00|6530.6|6520.6|6530.9|6520.9|6533.9|6523.9|6524.6|6514.6|274
1601033700000|2020-09-25 11:35:00|6530.6|6520.6|6534.1|6524.1|6534.9|6524.9|6525.6|6515.6|290
1601034000000|2020-09-25 11:40:00|6533.6|6523.6|6537.6|6527.6|6538.9|6528.9|6529.4|6519.4|265
1601034300000|2020-09-25 11:45:00|6537.9|6527.9|6535.1|6525.1|6538.9|6528.9|6534.4|6524.4|178
1601034600000|2020-09-25 11:50:00|6534.6|6524.6|6541.6|6531.6|6544.6|6534.6|6534.1|6524.1|190
1601034900000|2020-09-25 11:55:00|6541.9|6531.9|6539.9|6529.9|6544.1|6534.1|6535.6|6525.6|199
1601035200000|2020-09-25 12:00:00|6540.1|6530.1|6537.1|6527.1|6543.9|6533.9|6536.1|6526.1|297
1601035500000|2020-09-25 12:05:00|6537.4|6527.4|6543.4|6533.4|6545.1|6535.1|6536.6|6526.6|205
1601035800000|2020-09-25 12:10:00|6543.1|6533.1|6536.4|6526.4|6544.4|6534.4|6535.6|6525.6|225
1601036100000|2020-09-25 12:15:00|6536.6|6526.6|6540.4|6530.4|6541.6|6531.6|6534.4|6524.4|280
1601036400000|2020-09-25 12:20:00|6540.1|6530.1|6541.4|6531.4|6549.1|6539.1|6537.9|6527.9|265
1601036700000|2020-09-25 12:25:00|6541.6|6531.6|6539.9|6529.9|6543.6|6533.6|6538.4|6528.4|254
1601037000000|2020-09-25 12:30:00|6540.4|6530.4|6534.4|6524.4|6541.1|6531.1|6532.9|6522.9|231
1601037300000|2020-09-25 12:35:00|6534.1|6524.1|6531.1|6521.1|6534.4|6524.4|6530.6|6520.6|155
1601037600000|2020-09-25 12:40:00|6531.6|6521.6|6535.9|6525.9|6535.9|6525.9|6529.4|6519.4|169
1601037900000|2020-09-25 12:45:00|6535.6|6525.6|6547.4|6537.4|6547.6|6537.6|6533.9|6523.9|185
1601038200000|2020-09-25 12:50:00|6547.6|6537.6|6544.4|6534.4|6548.1|6538.1|6540.9|6530.9|168
1601038500000|2020-09-25 12:55:00|6544.1|6534.1|6546.4|6536.4|6548.6|6538.6|6539.9|6529.9|168
1601038800000|2020-09-25 13:00:00|6546.6|6536.6|6542.6|6532.6|6548.9|6538.9|6538.4|6528.4|412
1601039100000|2020-09-25 13:05:00|6542.4|6532.4|6539.6|6529.6|6548.1|6538.1|6536.1|6526.1|308
1601039400000|2020-09-25 13:10:00|6539.4|6529.4|6531.4|6521.4|6539.6|6529.6|6528.6|6518.6|298
1601039700000|2020-09-25 13:15:00|6531.9|6521.9|6525.4|6515.4|6535.1|6525.1|6525.1|6515.1|280
1601040000000|2020-09-25 13:20:00|6525.6|6515.6|6513.1|6503.1|6525.6|6515.6|6507.9|6497.9|418
1601040300000|2020-09-25 13:25:00|6513.4|6503.4|6516.4|6506.4|6521.4|6511.4|6511.9|6501.9|303
1601040600000|2020-09-25 13:30:00|6515.6|6505.6|6524.9|6514.9|6525.1|6515.1|6510.1|6500.1|619
1601040900000|2020-09-25 13:35:00|6525.1|6515.1|6534.1|6524.1|6539.6|6529.6|6523.4|6513.4|571
1601041200000|2020-09-25 13:40:00|6534.4|6524.4|6536.6|6526.6|6545.4|6535.4|6534.4|6524.4|497
1601041500000|2020-09-25 13:45:00|6536.1|6526.1|6533.4|6523.4|6536.6|6526.6|6519.6|6509.6|532
1601041800000|2020-09-25 13:50:00|6533.6|6523.6|6533.9|6523.9|6538.4|6528.4|6526.9|6516.9|454
1601042100000|2020-09-25 13:55:00|6534.6|6524.6|6538.9|6528.9|6540.1|6530.1|6526.4|6516.4|465
1601042400000|2020-09-25 14:00:00|6538.6|6528.6|6531.6|6521.6|6540.6|6530.6|6529.6|6519.6|467
1601042700000|2020-09-25 14:05:00|6531.9|6521.9|6525.4|6515.4|6532.6|6522.6|6520.6|6510.6|400
1601043000000|2020-09-25 14:10:00|6525.1|6515.1|6517.4|6507.4|6525.9|6515.9|6513.1|6503.1|520
1601043300000|2020-09-25 14:15:00|6517.1|6507.1|6525.6|6515.6|6525.6|6515.6|6515.1|6505.1|541
1601043600000|2020-09-25 14:20:00|6526.4|6516.4|6531.9|6521.9|6534.4|6524.4|6520.9|6510.9|446
1601043900000|2020-09-25 14:25:00|6532.1|6522.1|6537.1|6527.1|6541.4|6531.4|6530.1|6520.1|408
1601044200000|2020-09-25 14:30:00|6537.4|6527.4|6539.6|6529.6|6542.1|6532.1|6533.4|6523.4|395
1601044500000|2020-09-25 14:35:00|6539.4|6529.4|6549.6|6539.6|6549.6|6539.6|6533.6|6523.6|401
1601044800000|2020-09-25 14:40:00|6549.9|6539.9|6563.1|6553.1|6565.4|6555.4|6548.9|6538.9|552
1601045100000|2020-09-25 14:45:00|6563.4|6553.4|6563.6|6553.6|6564.9|6554.9|6556.9|6546.9|440
1601045400000|2020-09-25 14:50:00|6563.9|6553.9|6568.4|6558.4|6571.4|6561.4|6560.9|6550.9|413
1601045700000|2020-09-25 14:55:00|6568.6|6558.6|6563.9|6553.9|6568.6|6558.6|6559.1|6549.1|382
1601046000000|2020-09-25 15:00:00|6564.4|6554.4|6567.6|6557.6|6571.1|6561.1|6561.1|6551.1|471
1601046300000|2020-09-25 15:05:00|6567.9|6557.9|6562.4|6552.4|6573.6|6563.6|6561.4|6551.4|341
1601046600000|2020-09-25 15:10:00|6561.4|6551.4|6558.1|6548.1|6565.9|6555.9|6556.9|6546.9|309
1601046900000|2020-09-25 15:15:00|6557.9|6547.9|6567.6|6557.6|6567.9|6557.9|6555.9|6545.9|263
1601047200000|2020-09-25 15:20:00|6567.9|6557.9|6572.9|6562.9|6575.6|6565.6|6567.4|6557.4|259
1601047500000|2020-09-25 15:25:00|6573.4|6563.4|6570.4|6560.4|6577.4|6567.4|6568.4|6558.4|284
1601047800000|2020-09-25 15:30:00|6570.6|6560.6|6568.6|6558.6|6571.9|6561.9|6561.4|6551.4|341
1601048100000|2020-09-25 15:35:00|6568.9|6558.9|6563.9|6553.9|6571.9|6561.9|6562.6|6552.6|332
1601048400000|2020-09-25 15:40:00|6564.1|6554.1|6553.9|6543.9|6567.9|6557.9|6553.1|6543.1|273
1601048700000|2020-09-25 15:45:00|6554.1|6544.1|6542.9|6532.9|6558.1|6548.1|6542.9|6532.9|301
1601049000000|2020-09-25 15:50:00|6542.6|6532.6|6541.9|6531.9|6551.1|6541.1|6540.1|6530.1|261
1601049300000|2020-09-25 15:55:00|6542.1|6532.1|6541.6|6531.6|6543.9|6533.9|6538.4|6528.4|134
1601049600000|2020-09-25 16:00:00|6541.4|6531.4|6542.4|6532.4|6543.6|6533.6|6540.4|6530.4|91
1601049900000|2020-09-25 16:05:00|6542.1|6532.1|6545.9|6535.9|6549.4|6539.4|6541.6|6531.6|112
1601050200000|2020-09-25 16:10:00|6545.6|6535.6|6549.4|6539.4|6550.4|6540.4|6545.1|6535.1|116
1601050500000|2020-09-25 16:15:00|6549.6|6539.6|6540.9|6530.9|6549.6|6539.6|6538.6|6528.6|92
1601050800000|2020-09-25 16:20:00|6541.1|6531.1|6542.6|6532.6|6543.1|6533.1|6539.9|6529.9|130
1601051100000|2020-09-25 16:25:00|6542.9|6532.9|6540.4|6530.4|6543.9|6533.9|6539.4|6529.4|129
1601051400000|2020-09-25 16:30:00|6540.6|6530.6|6540.4|6530.4|6541.6|6531.6|6537.9|6527.9|133
1601051700000|2020-09-25 16:35:00|6540.1|6530.1|6547.4|6537.4|6547.6|6537.6|6539.6|6529.6|213
1601052000000|2020-09-25 16:40:00|6547.6|6537.6|6553.6|6543.6|6553.6|6543.6|6547.6|6537.6|137
1601052300000|2020-09-25 16:45:00|6553.4|6543.4|6554.9|6544.9|6559.1|6549.1|6553.4|6543.4|133
1601052600000|2020-09-25 16:50:00|6555.1|6545.1|6560.9|6550.9|6561.1|6551.1|6554.1|6544.1|198
1601052900000|2020-09-25 16:55:00|6560.4|6550.4|6557.5|6547.5|6561.8|6551.8|6557.5|6547.5|212
1601251200000|2020-09-28 00:00:00|6563|6547.3|6579|6569|6580.4|6570.4|6563|6547.3|8
1601251500000|2020-09-28 00:05:00|6579.1|6569.1|6577.4|6567.4|6581.1|6571.1|6575.1|6565.1|40
1601251800000|2020-09-28 00:10:00|6576.9|6566.9|6576.4|6566.4|6585.4|6575.4|6571.1|6561.1|184
1601252100000|2020-09-28 00:15:00|6576.6|6566.6|6576.6|6566.6|6579.9|6569.9|6574.9|6564.9|170
1601252400000|2020-09-28 00:20:00|6576.3|6566.3|6580.1|6570.1|6580.9|6570.9|6574.4|6564.4|89
1601252700000|2020-09-28 00:25:00|6579.4|6569.4|6582.4|6572.4|6583.1|6573.1|6578.8|6568.8|68
1601253000000|2020-09-28 00:30:00|6582.1|6572.1|6579.4|6569.4|6582.9|6572.9|6577.9|6567.9|77
1601253300000|2020-09-28 00:35:00|6579.6|6569.6|6578.1|6568.1|6579.6|6569.6|6576.9|6566.9|55
1601253600000|2020-09-28 00:40:00|6577.9|6567.9|6585.9|6575.9|6585.9|6575.9|6577.9|6567.9|64
1601253900000|2020-09-28 00:45:00|6586.1|6576.1|6581.4|6571.4|6586.9|6576.9|6581.4|6571.4|57
1601254200000|2020-09-28 00:50:00|6581.5|6571.5|6578.4|6568.4|6584.1|6574.1|6577.4|6567.4|70
1601254500000|2020-09-28 00:55:00|6579.3|6569.3|6564.1|6554.1|6579.5|6569.5|6560.6|6550.6|162
1601254800000|2020-09-28 01:00:00|6564.6|6554.6|6563.4|6553.4|6578.1|6568.1|6545.5|6535.5|519
1601255100000|2020-09-28 01:05:00|6563.6|6553.6|6567.9|6557.9|6574.6|6564.6|6560.1|6550.1|337
1601255400000|2020-09-28 01:10:00|6568.1|6558.1|6570.4|6560.4|6576.5|6566.5|6568.1|6558.1|228
1601255700000|2020-09-28 01:15:00|6570.6|6560.6|6572.1|6562.1|6574.9|6564.9|6569.4|6559.4|158
1601256000000|2020-09-28 01:20:00|6571.9|6561.9|6573.9|6563.9|6578.4|6568.4|6570.4|6560.4|140
1601256300000|2020-09-28 01:25:00|6573.5|6563.5|6579.5|6569.5|6580.1|6570.1|6569.4|6559.4|162
1601256600000|2020-09-28 01:30:00|6579.6|6569.6|6570.9|6560.9|6581.5|6571.5|6570.4|6560.4|178
1601256900000|2020-09-28 01:35:00|6570.6|6560.6|6569.1|6559.1|6574.8|6564.8|6568.4|6558.4|212
1601257200000|2020-09-28 01:40:00|6569.4|6559.4|6573.9|6563.9|6576.4|6566.4|6569.4|6559.4|191
1601257500000|2020-09-28 01:45:00|6574|6564|6575.1|6565.1|6576.4|6566.4|6570.4|6560.4|210
1601257800000|2020-09-28 01:50:00|6575.4|6565.4|6581.4|6571.4|6584.5|6574.5|6575.4|6565.4|114
1601258100000|2020-09-28 01:55:00|6581.6|6571.6|6577.9|6567.9|6581.8|6571.8|6577.1|6567.1|103
1601258400000|2020-09-28 02:00:00|6577.6|6567.6|6578.6|6568.6|6579.9|6569.9|6573.5|6563.5|146
1601258700000|2020-09-28 02:05:00|6578.8|6568.8|6580.6|6570.6|6582.5|6572.5|6578.6|6568.6|79
1601259000000|2020-09-28 02:10:00|6580.9|6570.9|6582.1|6572.1|6586.4|6576.4|6579.4|6569.4|69
1601259300000|2020-09-28 02:15:00|6582.4|6572.4|6576.4|6566.4|6583.4|6573.4|6576.1|6566.1|67
1601259600000|2020-09-28 02:20:00|6576.6|6566.6|6575.9|6565.9|6577.1|6567.1|6575.6|6565.6|35
1601259900000|2020-09-28 02:25:00|6575.6|6565.6|6574.6|6564.6|6575.6|6565.6|6572.6|6562.6|58
1601260200000|2020-09-28 02:30:00|6574.4|6564.4|6580.1|6570.1|6583.1|6573.1|6574.4|6564.4|111
1601260500000|2020-09-28 02:35:00|6579.9|6569.9|6580.9|6570.9|6583.8|6573.8|6577.1|6567.1|150
1601260800000|2020-09-28 02:40:00|6581.1|6571.1|6580.6|6570.6|6583.9|6573.9|6577.3|6567.3|122
1601261100000|2020-09-28 02:45:00|6580.4|6570.4|6584.4|6574.4|6584.4|6574.4|6580|6570|76
1601261400000|2020-09-28 02:50:00|6584.1|6574.1|6584.1|6574.1|6584.6|6574.6|6577.6|6567.6|121
1601261700000|2020-09-28 02:55:00|6585.1|6575.1|6582.4|6572.4|6587.6|6577.6|6582.4|6572.4|113
1601262000000|2020-09-28 03:00:00|6582.1|6572.1|6584.9|6574.9|6585|6575|6579|6569|84
1601262300000|2020-09-28 03:05:00|6584.6|6574.6|6585.8|6575.8|6585.9|6575.9|6581.4|6571.4|88
1601262600000|2020-09-28 03:10:00|6585.4|6575.4|6590.9|6580.9|6592.4|6582.4|6583.9|6573.9|116
1601262900000|2020-09-28 03:15:00|6591|6581|6588.4|6578.4|6593.1|6583.1|6587.3|6577.3|127
1601263200000|2020-09-28 03:20:00|6588.1|6578.1|6586.9|6576.9|6588.6|6578.6|6585.9|6575.9|61
1601263500000|2020-09-28 03:25:00|6586.6|6576.6|6584.9|6574.9|6588.1|6578.1|6584.3|6574.3|84
1601263800000|2020-09-28 03:30:00|6584.8|6574.8|6588.5|6578.5|6588.5|6578.5|6584.6|6574.6|31
1601264100000|2020-09-28 03:35:00|6588.3|6578.3|6588.9|6578.9|6590.1|6580.1|6588.3|6578.3|19
1601264400000|2020-09-28 03:40:00|6588.4|6578.4|6590.4|6580.4|6590.9|6580.9|6588.4|6578.4|17
1601264700000|2020-09-28 03:45:00|6590.5|6580.5|6590.5|6580.5|6591.4|6581.4|6590.1|6580.1|30
1601265000000|2020-09-28 03:50:00|6590.4|6580.4|6589.9|6579.9|6590.9|6580.9|6589.9|6579.9|16
1601265300000|2020-09-28 03:55:00|6590.1|6580.1|6589.4|6579.4|6590.5|6580.5|6589.4|6579.4|7
1601265600000|2020-09-28 04:00:00|6589.6|6579.6|6589.4|6579.4|6590.4|6580.4|6588.9|6578.9|26
1601265900000|2020-09-28 04:05:00|6589|6579|6588.5|6578.5|6589.6|6579.6|6588.5|6578.5|17
1601266200000|2020-09-28 04:10:00|6588.6|6578.6|6588.5|6578.5|6588.6|6578.6|6588.3|6578.3|9
1601266500000|2020-09-28 04:15:00|6588.4|6578.4|6589.4|6579.4|6589.6|6579.6|6588.4|6578.4|10
1601266800000|2020-09-28 04:20:00|6589.9|6579.9|6592.6|6582.6|6593.6|6583.6|6589.8|6579.8|37
1601267100000|2020-09-28 04:25:00|6592.4|6582.4|6591.1|6581.1|6592.6|6582.6|6591.1|6581.1|17
1601267400000|2020-09-28 04:30:00|6590.9|6580.9|6591.5|6581.5|6591.6|6581.6|6588.6|6578.6|22
1601267700000|2020-09-28 04:35:00|6591.1|6581.1|6588.6|6578.6|6591.1|6581.1|6587.9|6577.9|24
1601268000000|2020-09-28 04:40:00|6588.8|6578.8|6592.4|6582.4|6592.4|6582.4|6588.8|6578.8|15
1601268300000|2020-09-28 04:45:00|6592.6|6582.6|6592.4|6582.4|6593.1|6583.1|6591.9|6581.9|12
1601268600000|2020-09-28 04:50:00|6592.1|6582.1|6591.4|6581.4|6592.1|6582.1|6591.1|6581.1|13
1601268900000|2020-09-28 04:55:00|6591.5|6581.5|6590.9|6580.9|6592.6|6582.6|6590.6|6580.6|10
1601269200000|2020-09-28 05:00:00|6591.1|6581.1|6590.6|6580.6|6592.4|6582.4|6589.6|6579.6|32
1601269500000|2020-09-28 05:05:00|6590.5|6580.5|6592.4|6582.4|6592.6|6582.6|6590.5|6580.5|17
1601269800000|2020-09-28 05:10:00|6592.8|6582.8|6591.6|6581.6|6594.6|6584.6|6590.5|6580.5|54
1601270100000|2020-09-28 05:15:00|6591.8|6581.8|6592.6|6582.6|6594.1|6584.1|6591.4|6581.4|44
1601270400000|2020-09-28 05:20:00|6592.9|6582.9|6594.4|6584.4|6594.4|6584.4|6591.4|6581.4|39
1601270700000|2020-09-28 05:25:00|6594.6|6584.6|6594.5|6584.5|6595.4|6585.4|6592.1|6582.1|87
1601271000000|2020-09-28 05:30:00|6594.8|6584.8|6584.1|6574.1|6595.1|6585.1|6583.6|6573.6|180
1601271300000|2020-09-28 05:35:00|6583.9|6573.9|6581.1|6571.1|6586.1|6576.1|6580|6570|83
1601271600000|2020-09-28 05:40:00|6580.9|6570.9|6579.9|6569.9|6581.1|6571.1|6576.4|6566.4|89
1601271900000|2020-09-28 05:45:00|6579.5|6569.5|6578.8|6568.8|6583.6|6573.6|6578.4|6568.4|57
1601272200000|2020-09-28 05:50:00|6578.9|6568.9|6577.1|6567.1|6579.6|6569.6|6575.4|6565.4|122
1601272500000|2020-09-28 05:55:00|6576.9|6566.9|6572.4|6562.4|6579|6569|6571.6|6561.6|150
1601272800000|2020-09-28 06:00:00|6572.1|6562.1|6571.9|6561.9|6575.1|6565.1|6569.1|6559.1|138
1601273100000|2020-09-28 06:05:00|6571.8|6561.8|6577.6|6567.6|6579.1|6569.1|6569.4|6559.4|143
1601273400000|2020-09-28 06:10:00|6577.9|6567.9|6595.6|6585.6|6595.6|6585.6|6576.4|6566.4|187
1601273700000|2020-09-28 06:15:00|6595.9|6585.9|6606.9|6596.9|6616.6|6606.6|6595.6|6585.6|363
1601274000000|2020-09-28 06:20:00|6607.1|6597.1|6618.1|6608.1|6624.1|6614.1|6605.9|6595.9|348
1601274300000|2020-09-28 06:25:00|6618.4|6608.4|6617.9|6607.9|6620.9|6610.9|6609.6|6599.6|277
1601274600000|2020-09-28 06:30:00|6618.1|6608.1|6610.6|6600.6|6620.9|6610.9|6607.9|6597.9|245
1601274900000|2020-09-28 06:35:00|6610.9|6600.9|6612.4|6602.4|6616.4|6606.4|6606.1|6596.1|177
1601275200000|2020-09-28 06:40:00|6612.6|6602.6|6612.6|6602.6|6618.1|6608.1|6609.1|6599.1|261
1601275500000|2020-09-28 06:45:00|6612.5|6602.5|6614.9|6604.9|6616.4|6606.4|6607.6|6597.6|181
1601275800000|2020-09-28 06:50:00|6614.5|6604.5|6619.4|6609.4|6621.3|6611.3|6614.5|6604.5|205
1601276100000|2020-09-28 06:55:00|6617.1|6607.1|6609.1|6599.1|6618.9|6608.9|6609.1|6599.1|229
1601276400000|2020-09-28 07:00:00|6608.1|6598.1|6625.6|6615.6|6626.1|6616.1|6607.4|6597.4|312
1601276700000|2020-09-28 07:05:00|6625.4|6615.4|6615.4|6605.4|6629.6|6619.6|6615.4|6605.4|213
1601277000000|2020-09-28 07:10:00|6615.6|6605.6|6611.4|6601.4|6621.4|6611.4|6611.4|6601.4|160
1601277300000|2020-09-28 07:15:00|6611.1|6601.1|6611.6|6601.6|6614.4|6604.4|6605.6|6595.6|170
1601277600000|2020-09-28 07:20:00|6611.9|6601.9|6616.1|6606.1|6618.1|6608.1|6610.9|6600.9|239
1601277900000|2020-09-28 07:25:00|6615.9|6605.9|6617.9|6607.9|6618.9|6608.9|6611.9|6601.9|197
1601278200000|2020-09-28 07:30:00|6618.1|6608.1|6615.9|6605.9|6625.9|6615.9|6615.1|6605.1|252
1601278500000|2020-09-28 07:35:00|6616.4|6606.4|6613.9|6603.9|6619.6|6609.6|6612.6|6602.6|167
1601278800000|2020-09-28 07:40:00|6614.1|6604.1|6605.9|6595.9|6615.6|6605.6|6605.1|6595.1|127
1601279100000|2020-09-28 07:45:00|6606.1|6596.1|6605.6|6595.6|6612.1|6602.1|6605.4|6595.4|117
1601279400000|2020-09-28 07:50:00|6605.9|6595.9|6605.6|6595.6|6610.4|6600.4|6603.4|6593.4|134
1601279700000|2020-09-28 07:55:00|6605.9|6595.9|6596.6|6586.6|6606.6|6596.6|6593.6|6583.6|147
1601280000000|2020-09-28 08:00:00|6596.4|6586.4|6573.9|6563.9|6596.4|6586.4|6572.4|6562.4|315
1601280300000|2020-09-28 08:05:00|6574.1|6564.1|6586.6|6576.6|6587.6|6577.6|6574.1|6564.1|193
1601280600000|2020-09-28 08:10:00|6586.4|6576.4|6587.9|6577.9|6592.4|6582.4|6586.4|6576.4|119
1601280900000|2020-09-28 08:15:00|6588.1|6578.1|6590.6|6580.6|6591.9|6581.9|6587.1|6577.1|93
1601281200000|2020-09-28 08:20:00|6590.4|6580.4|6587.1|6577.1|6590.9|6580.9|6586.1|6576.1|67
1601281500000|2020-09-28 08:25:00|6587.9|6577.9|6578.9|6568.9|6587.9|6577.9|6576.6|6566.6|83
1601281800000|2020-09-28 08:30:00|6579.1|6569.1|6581.6|6571.6|6581.9|6571.9|6578.6|6568.6|88
1601282100000|2020-09-28 08:35:00|6581.4|6571.4|6581.4|6571.4|6582.1|6572.1|6579.1|6569.1|82
1601282400000|2020-09-28 08:40:00|6581.1|6571.1|6582.6|6572.6|6583.4|6573.4|6580.6|6570.6|56
1601282700000|2020-09-28 08:45:00|6582.9|6572.9|6582.1|6572.1|6583.1|6573.1|6579.4|6569.4|54
1601283000000|2020-09-28 08:50:00|6581.9|6571.9|6581.4|6571.4|6583.1|6573.1|6580.4|6570.4|45
1601283300000|2020-09-28 08:55:00|6581.1|6571.1|6581.4|6571.4|6581.6|6571.6|6579.4|6569.4|84
1601283600000|2020-09-28 09:00:00|6580.9|6570.9|6581.9|6571.9|6582.9|6572.9|6580.4|6570.4|57
1601283900000|2020-09-28 09:05:00|6582.1|6572.1|6583.4|6573.4|6583.4|6573.4|6580.9|6570.9|39
1601284200000|2020-09-28 09:10:00|6583.1|6573.1|6581.6|6571.6|6583.4|6573.4|6581.4|6571.4|37
1601284500000|2020-09-28 09:15:00|6580.9|6570.9|6582.9|6572.9|6582.9|6572.9|6580.9|6570.9|46
1601284800000|2020-09-28 09:20:00|6582.6|6572.6|6583.6|6573.6|6584.6|6574.6|6582.6|6572.6|35
1601285100000|2020-09-28 09:25:00|6583.4|6573.4|6586.4|6576.4|6588.6|6578.6|6583.4|6573.4|67
1601285400000|2020-09-28 09:30:00|6586.6|6576.6|6582.1|6572.1|6587.4|6577.4|6581.4|6571.4|65
1601285700000|2020-09-28 09:35:00|6581.9|6571.9|6577.9|6567.9|6582.1|6572.1|6577.9|6567.9|32
1601286000000|2020-09-28 09:40:00|6578.1|6568.1|6565.9|6555.9|6578.9|6568.9|6563.9|6553.9|119
1601286300000|2020-09-28 09:45:00|6565.6|6555.6|6568.6|6558.6|6568.6|6558.6|6559.1|6549.1|112
1601286600000|2020-09-28 09:50:00|6568.4|6558.4|6570.1|6560.1|6570.6|6560.6|6568.1|6558.1|73
1601286900000|2020-09-28 09:55:00|6569.9|6559.9|6566.9|6556.9|6570.4|6560.4|6562.1|6552.1|102
1601287200000|2020-09-28 10:00:00|6566.1|6556.1|6568.1|6558.1|6569.4|6559.4|6562.1|6552.1|115
1601287500000|2020-09-28 10:05:00|6568.4|6558.4|6574.9|6564.9|6575.6|6565.6|6567.1|6557.1|139
1601287800000|2020-09-28 10:10:00|6575.1|6565.1|6584.9|6574.9|6585.6|6575.6|6573.6|6563.6|113
1601288100000|2020-09-28 10:15:00|6584.6|6574.6|6586.4|6576.4|6586.9|6576.9|6583.4|6573.4|129
1601288400000|2020-09-28 10:20:00|6586.6|6576.6|6586.4|6576.4|6587.1|6577.1|6583.6|6573.6|105
1601288700000|2020-09-28 10:25:00|6586.6|6576.6|6586.6|6576.6|6589.6|6579.6|6585.6|6575.6|110
1601289000000|2020-09-28 10:30:00|6586.4|6576.4|6590.6|6580.6|6591.1|6581.1|6586.4|6576.4|77
1601289300000|2020-09-28 10:35:00|6590.1|6580.1|6590.9|6580.9|6590.9|6580.9|6586.4|6576.4|80
1601289600000|2020-09-28 10:40:00|6590.4|6580.4|6590.6|6580.6|6591.9|6581.9|6588.4|6578.4|77
1601289900000|2020-09-28 10:45:00|6590.4|6580.4|6591.6|6581.6|6591.9|6581.9|6588.1|6578.1|52
1601290200000|2020-09-28 10:50:00|6591.9|6581.9|6589.4|6579.4|6594.6|6584.6|6589.1|6579.1|55
1601290500000|2020-09-28 10:55:00|6589.1|6579.1|6581.6|6571.6|6589.6|6579.6|6580.4|6570.4|66
1601290800000|2020-09-28 11:00:00|6581.4|6571.4|6581.9|6571.9|6583.1|6573.1|6578.1|6568.1|74
1601291100000|2020-09-28 11:05:00|6582.1|6572.1|6583.4|6573.4|6585.1|6575.1|6581.6|6571.6|80
1601291400000|2020-09-28 11:10:00|6583.6|6573.6|6584.9|6574.9|6586.1|6576.1|6581.9|6571.9|61
1601291700000|2020-09-28 11:15:00|6585.1|6575.1|6583.4|6573.4|6587.6|6577.6|6582.9|6572.9|55
1601292000000|2020-09-28 11:20:00|6582.9|6572.9|6580.4|6570.4|6584.1|6574.1|6580.4|6570.4|84
1601292300000|2020-09-28 11:25:00|6581.1|6571.1|6585.4|6575.4|6585.4|6575.4|6581.1|6571.1|28
1601292600000|2020-09-28 11:30:00|6585.1|6575.1|6592.1|6582.1|6592.6|6582.6|6585.1|6575.1|154
1601292900000|2020-09-28 11:35:00|6592.4|6582.4|6599.4|6589.4|6599.6|6589.6|6592.1|6582.1|164
1601293200000|2020-09-28 11:40:00|6599.1|6589.1|6604.4|6594.4|6606.1|6596.1|6597.6|6587.6|135
1601293500000|2020-09-28 11:45:00|6604.1|6594.1|6601.9|6591.9|6605.9|6595.9|6599.6|6589.6|51
1601293800000|2020-09-28 11:50:00|6602.6|6592.6|6599.1|6589.1|6603.6|6593.6|6592.6|6582.6|143
1601294100000|2020-09-28 11:55:00|6599.4|6589.4|6611.9|6601.9|6613.4|6603.4|6597.4|6587.4|124
1601294400000|2020-09-28 12:00:00|6612.1|6602.1|6607.1|6597.1|6613.1|6603.1|6603.9|6593.9|125
1601294700000|2020-09-28 12:05:00|6607.4|6597.4|6615.6|6605.6|6617.1|6607.1|6607.4|6597.4|136
1601295000000|2020-09-28 12:10:00|6615.4|6605.4|6599.4|6589.4|6615.4|6605.4|6597.1|6587.1|193
1601295300000|2020-09-28 12:15:00|6599.6|6589.6|6601.1|6591.1|6605.4|6595.4|6599.4|6589.4|136
1601295600000|2020-09-28 12:20:00|6600.9|6590.9|6592.4|6582.4|6600.9|6590.9|6591.6|6581.6|138
1601295900000|2020-09-28 12:25:00|6592.9|6582.9|6598.9|6588.9|6602.4|6592.4|6591.6|6581.6|152
1601296200000|2020-09-28 12:30:00|6598.6|6588.6|6603.6|6593.6|6603.6|6593.6|6595.4|6585.4|104
1601296500000|2020-09-28 12:35:00|6603.9|6593.9|6603.1|6593.1|6608.4|6598.4|6602.4|6592.4|117
1601296800000|2020-09-28 12:40:00|6602.9|6592.9|6604.4|6594.4|6606.1|6596.1|6600.9|6590.9|129
1601297100000|2020-09-28 12:45:00|6604.1|6594.1|6610.9|6600.9|6610.9|6600.9|6600.9|6590.9|99
1601297400000|2020-09-28 12:50:00|6611.1|6601.1|6608.4|6598.4|6611.6|6601.6|6607.6|6597.6|83
1601297700000|2020-09-28 12:55:00|6608.1|6598.1|6608.6|6598.6|6611.4|6601.4|6603.9|6593.9|137
1601298000000|2020-09-28 13:00:00|6608.1|6598.1|6622.4|6612.4|6624.6|6614.6|6608.1|6598.1|442
1601298300000|2020-09-28 13:05:00|6622.9|6612.9|6639.4|6629.4|6641.6|6631.6|6622.9|6612.9|298
1601298600000|2020-09-28 13:10:00|6639.1|6629.1|6630.9|6620.9|6644.1|6634.1|6629.9|6619.9|223
1601298900000|2020-09-28 13:15:00|6631.1|6621.1|6617.6|6607.6|6635.4|6625.4|6612.4|6602.4|283
1601299200000|2020-09-28 13:20:00|6617.9|6607.9|6614.4|6604.4|6626.9|6616.9|6614.4|6604.4|271
1601299500000|2020-09-28 13:25:00|6614.1|6604.1|6613.9|6603.9|6616.6|6606.6|6602.1|6592.1|258
1601299800000|2020-09-28 13:30:00|6614.1|6604.1|6616.4|6606.4|6625.1|6615.1|6610.4|6600.4|381
1601300100000|2020-09-28 13:35:00|6616.6|6606.6|6613.9|6603.9|6624.1|6614.1|6610.4|6600.4|453
1601300400000|2020-09-28 13:40:00|6614.1|6604.1|6601.1|6591.1|6619.6|6609.6|6597.6|6587.6|444
1601300700000|2020-09-28 13:45:00|6600.9|6590.9|6605.1|6595.1|6609.6|6599.6|6600.4|6590.4|348
1601301000000|2020-09-28 13:50:00|6604.9|6594.9|6598.1|6588.1|6605.6|6595.6|6594.1|6584.1|434
1601301300000|2020-09-28 13:55:00|6597.9|6587.9|6595.1|6585.1|6598.9|6588.9|6592.1|6582.1|295
1601301600000|2020-09-28 14:00:00|6595.6|6585.6|6583.1|6573.1|6595.6|6585.6|6580.4|6570.4|425
1601301900000|2020-09-28 14:05:00|6583.4|6573.4|6583.9|6573.9|6588.9|6578.9|6575.9|6565.9|344
1601302200000|2020-09-28 14:10:00|6584.1|6574.1|6593.6|6583.6|6594.4|6584.4|6578.1|6568.1|275
1601302500000|2020-09-28 14:15:00|6593.9|6583.9|6603.9|6593.9|6603.9|6593.9|6591.1|6581.1|202
1601302800000|2020-09-28 14:20:00|6604.1|6594.1|6602.9|6592.9|6614.6|6604.6|6601.4|6591.4|271
1601303100000|2020-09-28 14:25:00|6603.1|6593.1|6605.1|6595.1|6609.1|6599.1|6602.4|6592.4|222
1601303400000|2020-09-28 14:30:00|6604.9|6594.9|6601.6|6591.6|6611.4|6601.4|6598.9|6588.9|298
1601303700000|2020-09-28 14:35:00|6602.1|6592.1|6594.6|6584.6|6602.1|6592.1|6588.9|6578.9|263
1601304000000|2020-09-28 14:40:00|6594.9|6584.9|6591.4|6581.4|6600.6|6590.6|6587.9|6577.9|317
1601304300000|2020-09-28 14:45:00|6591.6|6581.6|6586.4|6576.4|6593.6|6583.6|6585.6|6575.6|253
1601304600000|2020-09-28 14:50:00|6586.1|6576.1|6587.9|6577.9|6589.9|6579.9|6581.9|6571.9|258
1601304900000|2020-09-28 14:55:00|6588.4|6578.4|6585.4|6575.4|6589.1|6579.1|6581.4|6571.4|242
1601305200000|2020-09-28 15:00:00|6585.6|6575.6|6589.9|6579.9|6593.1|6583.1|6583.4|6573.4|246
1601305500000|2020-09-28 15:05:00|6590.4|6580.4|6587.1|6577.1|6590.6|6580.6|6585.1|6575.1|185
1601305800000|2020-09-28 15:10:00|6587.4|6577.4|6585.9|6575.9|6587.6|6577.6|6582.9|6572.9|162
1601306100000|2020-09-28 15:15:00|6586.1|6576.1|6583.6|6573.6|6587.4|6577.4|6582.6|6572.6|172
1601306400000|2020-09-28 15:20:00|6584.1|6574.1|6590.1|6580.1|6590.6|6580.6|6581.4|6571.4|131
1601306700000|2020-09-28 15:25:00|6590.4|6580.4|6583.9|6573.9|6591.9|6581.9|6583.9|6573.9|147
1601307000000|2020-09-28 15:30:00|6583.4|6573.4|6582.9|6572.9|6585.6|6575.6|6581.4|6571.4|112
1601307300000|2020-09-28 15:35:00|6583.1|6573.1|6589.9|6579.9|6591.9|6581.9|6583.1|6573.1|155
1601307600000|2020-09-28 15:40:00|6589.6|6579.6|6581.6|6571.6|6589.9|6579.9|6580.9|6570.9|173
1601307900000|2020-09-28 15:45:00|6581.4|6571.4|6574.4|6564.4|6581.4|6571.4|6572.6|6562.6|250
1601308200000|2020-09-28 15:50:00|6574.6|6564.6|6576.4|6566.4|6578.9|6568.9|6572.9|6562.9|129
1601308500000|2020-09-28 15:55:00|6576.6|6566.6|6583.6|6573.6|6584.4|6574.4|6576.6|6566.6|82
1601308800000|2020-09-28 16:00:00|6583.4|6573.4|6583.4|6573.4|6584.1|6574.1|6578.9|6568.9|102
1601309100000|2020-09-28 16:05:00|6583.1|6573.1|6584.6|6574.6|6585.4|6575.4|6579.9|6569.9|103
1601309400000|2020-09-28 16:10:00|6584.4|6574.4|6585.9|6575.9|6586.9|6576.9|6581.9|6571.9|107
1601309700000|2020-09-28 16:15:00|6585.6|6575.6|6585.4|6575.4|6586.4|6576.4|6581.1|6571.1|118
1601310000000|2020-09-28 16:20:00|6585.6|6575.6|6588.6|6578.6|6588.6|6578.6|6584.4|6574.4|91
1601310300000|2020-09-28 16:25:00|6588.4|6578.4|6587.4|6577.4|6588.6|6578.6|6584.4|6574.4|112
1601310600000|2020-09-28 16:30:00|6587.6|6577.6|6586.6|6576.6|6587.6|6577.6|6582.6|6572.6|126
1601310900000|2020-09-28 16:35:00|6586.4|6576.4|6587.4|6577.4|6587.9|6577.9|6583.6|6573.6|105
1601311200000|2020-09-28 16:40:00|6587.6|6577.6|6590.6|6580.6|6591.9|6581.9|6585.1|6575.1|96
1601311500000|2020-09-28 16:45:00|6590.9|6580.9|6590.1|6580.1|6592.1|6582.1|6589.1|6579.1|105
1601311800000|2020-09-28 16:50:00|6590.4|6580.4|6595.9|6585.9|6595.9|6585.9|6590.4|6580.4|117
1601312100000|2020-09-28 16:55:00|6595.6|6585.6|6592.5|6582.5|6598|6588|6592.3|6582.3|149
1601337600000|2020-09-29 00:00:00|6621.1|6611.1|6618.1|6608.1|6622.4|6612.4|6615.1|6605.1|68
1601337900000|2020-09-29 00:05:00|6618|6608|6622.6|6612.6|6623.4|6613.4|6618|6608|63
1601338200000|2020-09-29 00:10:00|6622.9|6612.9|6627.1|6617.1|6627.1|6617.1|6622.1|6612.1|67
1601338500000|2020-09-29 00:15:00|6626.6|6616.6|6626.9|6616.9|6628.9|6618.9|6626.6|6616.6|36
1601338800000|2020-09-29 00:20:00|6627.4|6617.4|6625.6|6615.6|6627.9|6617.9|6624.6|6614.6|28
1601339100000|2020-09-29 00:25:00|6625.9|6615.9|6625.9|6615.9|6626.6|6616.6|6625.1|6615.1|25
1601339400000|2020-09-29 00:30:00|6625.6|6615.6|6623.4|6613.4|6626.6|6616.6|6623.4|6613.4|29
1601339700000|2020-09-29 00:35:00|6623.6|6613.6|6625.4|6615.4|6625.4|6615.4|6623.4|6613.4|17
1601340000000|2020-09-29 00:40:00|6625|6615|6625.1|6615.1|6626.1|6616.1|6624.1|6614.1|17
1601340300000|2020-09-29 00:45:00|6625.4|6615.4|6624.4|6614.4|6625.6|6615.6|6624.4|6614.4|17
1601340600000|2020-09-29 00:50:00|6624.1|6614.1|6617.9|6607.9|6624.1|6614.1|6617.9|6607.9|38
1601340900000|2020-09-29 00:55:00|6618|6608|6616.1|6606.1|6619.6|6609.6|6615.9|6605.9|38
1601341200000|2020-09-29 01:00:00|6616.9|6606.9|6610.9|6600.9|6618.8|6608.8|6608.4|6598.4|221
1601341500000|2020-09-29 01:05:00|6611.1|6601.1|6615.9|6605.9|6621.8|6611.8|6610.1|6600.1|179
1601341800000|2020-09-29 01:10:00|6616.1|6606.1|6610.4|6600.4|6616.1|6606.1|6604.1|6594.1|154
1601342100000|2020-09-29 01:15:00|6610.1|6600.1|6605.9|6595.9|6610.4|6600.4|6603.3|6593.3|193
1601342400000|2020-09-29 01:20:00|6605.4|6595.4|6609.3|6599.3|6612.9|6602.9|6604.1|6594.1|172
1601342700000|2020-09-29 01:25:00|6609|6599|6608.4|6598.4|6615.4|6605.4|6606.6|6596.6|150
1601343000000|2020-09-29 01:30:00|6608.1|6598.1|6604.1|6594.1|6610.4|6600.4|6601.6|6591.6|197
1601343300000|2020-09-29 01:35:00|6604.4|6594.4|6606.4|6596.4|6606.4|6596.4|6601.9|6591.9|157
1601343600000|2020-09-29 01:40:00|6606.6|6596.6|6600.1|6590.1|6606.6|6596.6|6599.1|6589.1|134
1601343900000|2020-09-29 01:45:00|6599.9|6589.9|6597.9|6587.9|6602.4|6592.4|6596.9|6586.9|163
1601344200000|2020-09-29 01:50:00|6597.6|6587.6|6600.6|6590.6|6602.4|6592.4|6597.6|6587.6|126
1601344500000|2020-09-29 01:55:00|6600.1|6590.1|6596.4|6586.4|6600.1|6590.1|6596.4|6586.4|86
1601344800000|2020-09-29 02:00:00|6596.6|6586.6|6589.1|6579.1|6596.9|6586.9|6588.1|6578.1|103
1601345100000|2020-09-29 02:05:00|6589.4|6579.4|6594.1|6584.1|6594.1|6584.1|6589.1|6579.1|51
1601345400000|2020-09-29 02:10:00|6593.9|6583.9|6598.9|6588.9|6602|6592|6592.1|6582.1|145
1601345700000|2020-09-29 02:15:00|6599|6589|6596.9|6586.9|6600.4|6590.4|6595.1|6585.1|58
1601346000000|2020-09-29 02:20:00|6596.6|6586.6|6596.6|6586.6|6596.9|6586.9|6595.9|6585.9|36
1601346300000|2020-09-29 02:25:00|6596.9|6586.9|6600.4|6590.4|6600.9|6590.9|6596.5|6586.5|82
1601346600000|2020-09-29 02:30:00|6600.1|6590.1|6590.4|6580.4|6600.4|6590.4|6588.6|6578.6|148
1601346900000|2020-09-29 02:35:00|6590.6|6580.6|6585.6|6575.6|6593.6|6583.6|6585.4|6575.4|193
1601347200000|2020-09-29 02:40:00|6585.4|6575.4|6589.4|6579.4|6594.1|6584.1|6584.4|6574.4|175
1601347500000|2020-09-29 02:45:00|6589.5|6579.5|6588.4|6578.4|6592.6|6582.6|6587.6|6577.6|114
1601347800000|2020-09-29 02:50:00|6588.6|6578.6|6589.1|6579.1|6591|6581|6587.9|6577.9|82
1601348100000|2020-09-29 02:55:00|6589.4|6579.4|6591.3|6581.3|6591.5|6581.5|6587.8|6577.8|66
1601348400000|2020-09-29 03:00:00|6591.5|6581.5|6595.1|6585.1|6595.1|6585.1|6589.9|6579.9|70
1601348700000|2020-09-29 03:05:00|6595.5|6585.5|6592.4|6582.4|6596.6|6586.6|6592.4|6582.4|57
1601349000000|2020-09-29 03:10:00|6592.1|6582.1|6595.4|6585.4|6597.9|6587.9|6592.1|6582.1|75
1601349300000|2020-09-29 03:15:00|6595.5|6585.5|6592.6|6582.6|6597.6|6587.6|6591.6|6581.6|92
1601349600000|2020-09-29 03:20:00|6592.4|6582.4|6595.9|6585.9|6595.9|6585.9|6591.6|6581.6|43
1601349900000|2020-09-29 03:25:00|6595.6|6585.6|6598|6588|6600.4|6590.4|6594.6|6584.6|100
1601350200000|2020-09-29 03:30:00|6598.1|6588.1|6594.8|6584.8|6598.1|6588.1|6593.6|6583.6|52
1601350500000|2020-09-29 03:35:00|6594.9|6584.9|6594.6|6584.6|6595.6|6585.6|6593.6|6583.6|19
1601350800000|2020-09-29 03:40:00|6594.8|6584.8|6596.6|6586.6|6596.9|6586.9|6594.4|6584.4|20
1601351100000|2020-09-29 03:45:00|6596.8|6586.8|6595.9|6585.9|6597.3|6587.3|6595.9|6585.9|12
1601351400000|2020-09-29 03:50:00|6596|6586|6593.4|6583.4|6596|6586|6593.4|6583.4|12
1601351700000|2020-09-29 03:55:00|6593.6|6583.6|6595.9|6585.9|6595.9|6585.9|6593.6|6583.6|19
1601352000000|2020-09-29 04:00:00|6596|6586|6596|6586|6596.1|6586.1|6595.9|6585.9|10
1601352300000|2020-09-29 04:05:00|6595.9|6585.9|6595.6|6585.6|6595.9|6585.9|6593.6|6583.6|18
1601352600000|2020-09-29 04:10:00|6595.4|6585.4|6596.6|6586.6|6596.6|6586.6|6594.6|6584.6|15
1601352900000|2020-09-29 04:15:00|6596.9|6586.9|6600.8|6590.8|6600.8|6590.8|6596.9|6586.9|36
1601353200000|2020-09-29 04:20:00|6601|6591|6599.4|6589.4|6601|6591|6598.9|6588.9|12
1601353500000|2020-09-29 04:25:00|6599.1|6589.1|6599.1|6589.1|6599.3|6589.3|6598.1|6588.1|12
1601353800000|2020-09-29 04:30:00|6598.9|6588.9|6595.3|6585.3|6598.9|6588.9|6595.3|6585.3|21
1601354100000|2020-09-29 04:35:00|6595.1|6585.1|6595.6|6585.6|6595.9|6585.9|6594.4|6584.4|17
1601354400000|2020-09-29 04:40:00|6595.9|6585.9|6594.6|6584.6|6596.1|6586.1|6594.6|6584.6|19
1601354700000|2020-09-29 04:45:00|6594.9|6584.9|6599.4|6589.4|6599.4|6589.4|6594.6|6584.6|25
1601355000000|2020-09-29 04:50:00|6599.6|6589.6|6599.4|6589.4|6600.9|6590.9|6598.1|6588.1|29
1601355300000|2020-09-29 04:55:00|6599.6|6589.6|6600.9|6590.9|6600.9|6590.9|6598.9|6588.9|25
1601355600000|2020-09-29 05:00:00|6600.6|6590.6|6600.1|6590.1|6601.1|6591.1|6596.4|6586.4|68
1601355900000|2020-09-29 05:05:00|6599.9|6589.9|6596.4|6586.4|6600.6|6590.6|6596.4|6586.4|21
1601356200000|2020-09-29 05:10:00|6596.1|6586.1|6593.9|6583.9|6596.4|6586.4|6593.4|6583.4|38
1601356500000|2020-09-29 05:15:00|6594.1|6584.1|6586.4|6576.4|6594.1|6584.1|6585.9|6575.9|81
1601356800000|2020-09-29 05:20:00|6585.9|6575.9|6583.4|6573.4|6585.9|6575.9|6582.6|6572.6|51
1601357100000|2020-09-29 05:25:00|6583.6|6573.6|6582.6|6572.6|6585.4|6575.4|6581.6|6571.6|129
1601357400000|2020-09-29 05:30:00|6582.5|6572.5|6582.9|6572.9|6584.6|6574.6|6578.6|6568.6|191
1601357700000|2020-09-29 05:35:00|6582.6|6572.6|6582.6|6572.6|6585.9|6575.9|6581.1|6571.1|87
1601358000000|2020-09-29 05:40:00|6582.4|6572.4|6581.1|6571.1|6582.6|6572.6|6577.9|6567.9|144
1601358300000|2020-09-29 05:45:00|6581|6571|6585|6575|6585.9|6575.9|6580.9|6570.9|67
1601358600000|2020-09-29 05:50:00|6584.6|6574.6|6585.9|6575.9|6587.9|6577.9|6584.1|6574.1|74
1601358900000|2020-09-29 05:55:00|6585.6|6575.6|6589.1|6579.1|6589.6|6579.6|6584.1|6574.1|68
1601359200000|2020-09-29 06:00:00|6589.4|6579.4|6586.1|6576.1|6593.1|6583.1|6585.6|6575.6|131
1601359500000|2020-09-29 06:05:00|6585.9|6575.9|6596.1|6586.1|6596.1|6586.1|6585.6|6575.6|127
1601359800000|2020-09-29 06:10:00|6596.4|6586.4|6590.4|6580.4|6597.6|6587.6|6588.6|6578.6|159
1601360100000|2020-09-29 06:15:00|6590.6|6580.6|6589.1|6579.1|6591.4|6581.4|6586.4|6576.4|124
1601360400000|2020-09-29 06:20:00|6588.9|6578.9|6588.8|6578.8|6589.6|6579.6|6586.1|6576.1|89
1601360700000|2020-09-29 06:25:00|6589.1|6579.1|6589.9|6579.9|6591.9|6581.9|6587.5|6577.5|81
1601361000000|2020-09-29 06:30:00|6589.6|6579.6|6587.6|6577.6|6591.6|6581.6|6587.1|6577.1|148
1601361300000|2020-09-29 06:35:00|6587.9|6577.9|6590.9|6580.9|6590.9|6580.9|6584.4|6574.4|132
1601361600000|2020-09-29 06:40:00|6590.6|6580.6|6587.1|6577.1|6590.6|6580.6|6581.9|6571.9|115
1601361900000|2020-09-29 06:45:00|6586.9|6576.9|6590.9|6580.9|6592.6|6582.6|6585.6|6575.6|118
1601362200000|2020-09-29 06:50:00|6590.6|6580.6|6590.4|6580.4|6594.4|6584.4|6587.9|6577.9|91
1601362500000|2020-09-29 06:55:00|6590.6|6580.6|6588.4|6578.4|6594.1|6584.1|6587.4|6577.4|146
1601362800000|2020-09-29 07:00:00|6586.9|6576.9|6578.6|6568.6|6599.4|6589.4|6576.6|6566.6|318
1601363100000|2020-09-29 07:05:00|6578.9|6568.9|6559.6|6549.6|6578.9|6568.9|6558.9|6548.9|193
1601363400000|2020-09-29 07:10:00|6559.1|6549.1|6557.6|6547.6|6560.9|6550.9|6555.9|6545.9|194
1601363700000|2020-09-29 07:15:00|6557.4|6547.4|6562.6|6552.6|6566.1|6556.1|6556.6|6546.6|222
1601364000000|2020-09-29 07:20:00|6562.1|6552.1|6568.6|6558.6|6572.6|6562.6|6561.9|6551.9|272
1601364300000|2020-09-29 07:25:00|6568.9|6558.9|6567.4|6557.4|6571.4|6561.4|6564.9|6554.9|226
1601364600000|2020-09-29 07:30:00|6566.6|6556.6|6562.9|6552.9|6568.1|6558.1|6560.9|6550.9|208
1601364900000|2020-09-29 07:35:00|6563.1|6553.1|6562.6|6552.6|6565.1|6555.1|6559.1|6549.1|165
1601365200000|2020-09-29 07:40:00|6563.1|6553.1|6542.1|6532.1|6563.1|6553.1|6542.1|6532.1|187
1601365500000|2020-09-29 07:45:00|6542.4|6532.4|6540.9|6530.9|6551.4|6541.4|6540.9|6530.9|270
1601365800000|2020-09-29 07:50:00|6541.1|6531.1|6542.6|6532.6|6545.6|6535.6|6539.6|6529.6|199
1601366100000|2020-09-29 07:55:00|6543.4|6533.4|6546.4|6536.4|6548.9|6538.9|6540.4|6530.4|238
1601366400000|2020-09-29 08:00:00|6546.9|6536.9|6535.9|6525.9|6548.4|6538.4|6528.9|6518.9|387
1601366700000|2020-09-29 08:05:00|6535.6|6525.6|6541.6|6531.6|6543.9|6533.9|6535.6|6525.6|261
1601367000000|2020-09-29 08:10:00|6541.1|6531.1|6546.1|6536.1|6547.1|6537.1|6541.1|6531.1|177
1601367300000|2020-09-29 08:15:00|6545.9|6535.9|6558.1|6548.1|6559.4|6549.4|6544.9|6534.9|209
1601367600000|2020-09-29 08:20:00|6557.9|6547.9|6556.9|6546.9|6561.9|6551.9|6555.6|6545.6|172
1601367900000|2020-09-29 08:25:00|6557.4|6547.4|6553.4|6543.4|6557.9|6547.9|6552.1|6542.1|71
1601368200000|2020-09-29 08:30:00|6553.1|6543.1|6542.9|6532.9|6553.4|6543.4|6542.9|6532.9|142
1601368500000|2020-09-29 08:35:00|6541.4|6531.4|6544.6|6534.6|6545.4|6535.4|6539.6|6529.6|91
1601368800000|2020-09-29 08:40:00|6544.9|6534.9|6547.4|6537.4|6547.4|6537.4|6543.6|6533.6|92
1601369100000|2020-09-29 08:45:00|6547.1|6537.1|6550.4|6540.4|6554.6|6544.6|6546.6|6536.6|140
1601369400000|2020-09-29 08:50:00|6550.6|6540.6|6551.6|6541.6|6553.1|6543.1|6548.4|6538.4|93
1601369700000|2020-09-29 08:55:00|6551.9|6541.9|6557.1|6547.1|6558.9|6548.9|6551.9|6541.9|153
1601370000000|2020-09-29 09:00:00|6556.9|6546.9|6558.1|6548.1|6558.6|6548.6|6553.1|6543.1|98
1601370300000|2020-09-29 09:05:00|6558.4|6548.4|6564.9|6554.9|6568.1|6558.1|6556.4|6546.4|120
1601370600000|2020-09-29 09:10:00|6564.6|6554.6|6564.1|6554.1|6568.9|6558.9|6563.4|6553.4|81
1601370900000|2020-09-29 09:15:00|6564.4|6554.4|6563.4|6553.4|6567.9|6557.9|6562.6|6552.6|84
1601371200000|2020-09-29 09:20:00|6563.1|6553.1|6559.4|6549.4|6563.4|6553.4|6557.9|6547.9|75
1601371500000|2020-09-29 09:25:00|6559.1|6549.1|6557.9|6547.9|6559.1|6549.1|6553.6|6543.6|82
1601371800000|2020-09-29 09:30:00|6557.6|6547.6|6552.4|6542.4|6557.9|6547.9|6551.4|6541.4|53
1601372100000|2020-09-29 09:35:00|6552.6|6542.6|6554.9|6544.9|6556.9|6546.9|6552.1|6542.1|50
1601372400000|2020-09-29 09:40:00|6554.4|6544.4|6551.6|6541.6|6556.6|6546.6|6547.4|6537.4|90
1601372700000|2020-09-29 09:45:00|6551.1|6541.1|6551.4|6541.4|6552.1|6542.1|6550.4|6540.4|41
1601373000000|2020-09-29 09:50:00|6551.1|6541.1|6543.4|6533.4|6551.1|6541.1|6541.6|6531.6|86
1601373300000|2020-09-29 09:55:00|6543.6|6533.6|6543.9|6533.9|6547.9|6537.9|6543.1|6533.1|58
1601373600000|2020-09-29 10:00:00|6543.6|6533.6|6544.6|6534.6|6546.4|6536.4|6542.6|6532.6|77
1601373900000|2020-09-29 10:05:00|6544.4|6534.4|6544.9|6534.9|6545.4|6535.4|6542.1|6532.1|53
1601374200000|2020-09-29 10:10:00|6544.6|6534.6|6551.4|6541.4|6551.6|6541.6|6544.1|6534.1|61
1601374500000|2020-09-29 10:15:00|6551.6|6541.6|6553.6|6543.6|6554.9|6544.9|6551.1|6541.1|96
1601374800000|2020-09-29 10:20:00|6553.4|6543.4|6557.4|6547.4|6558.1|6548.1|6552.9|6542.9|105
1601375100000|2020-09-29 10:25:00|6557.1|6547.1|6557.4|6547.4|6558.9|6548.9|6556.4|6546.4|55
1601375400000|2020-09-29 10:30:00|6556.9|6546.9|6552.6|6542.6|6557.1|6547.1|6551.6|6541.6|55
1601375700000|2020-09-29 10:35:00|6552.1|6542.1|6555.6|6545.6|6555.6|6545.6|6550.4|6540.4|96
1601376000000|2020-09-29 10:40:00|6555.1|6545.1|6550.4|6540.4|6555.1|6545.1|6549.4|6539.4|59
1601376300000|2020-09-29 10:45:00|6550.1|6540.1|6546.6|6536.6|6551.6|6541.6|6545.9|6535.9|87
1601376600000|2020-09-29 10:50:00|6546.9|6536.9|6545.9|6535.9|6550.1|6540.1|6544.9|6534.9|94
1601376900000|2020-09-29 10:55:00|6545.6|6535.6|6547.4|6537.4|6548.1|6538.1|6543.1|6533.1|115
1601377200000|2020-09-29 11:00:00|6547.1|6537.1|6552.4|6542.4|6554.1|6544.1|6547.1|6537.1|127
1601377500000|2020-09-29 11:05:00|6552.6|6542.6|6555.1|6545.1|6556.1|6546.1|6551.9|6541.9|112
1601377800000|2020-09-29 11:10:00|6555.6|6545.6|6558.6|6548.6|6560.4|6550.4|6554.1|6544.1|60
1601378100000|2020-09-29 11:15:00|6558.1|6548.1|6563.4|6553.4|6568.1|6558.1|6558.1|6548.1|107
1601378400000|2020-09-29 11:20:00|6563.1|6553.1|6564.6|6554.6|6565.4|6555.4|6562.4|6552.4|72
1601378700000|2020-09-29 11:25:00|6564.4|6554.4|6564.6|6554.6|6571.1|6561.1|6563.9|6553.9|74
1601379000000|2020-09-29 11:30:00|6564.4|6554.4|6562.1|6552.1|6569.1|6559.1|6559.6|6549.6|273
1601379300000|2020-09-29 11:35:00|6561.9|6551.9|6565.4|6555.4|6568.9|6558.9|6561.1|6551.1|131
1601379600000|2020-09-29 11:40:00|6565.6|6555.6|6563.4|6553.4|6565.6|6555.6|6561.4|6551.4|99
1601379900000|2020-09-29 11:45:00|6563.6|6553.6|6560.1|6550.1|6564.1|6554.1|6559.9|6549.9|63
1601380200000|2020-09-29 11:50:00|6560.4|6550.4|6558.6|6548.6|6562.6|6552.6|6557.9|6547.9|101
1601380500000|2020-09-29 11:55:00|6558.9|6548.9|6561.1|6551.1|6561.4|6551.4|6557.9|6547.9|81
1601380800000|2020-09-29 12:00:00|6560.9|6550.9|6548.4|6538.4|6561.4|6551.4|6547.6|6537.6|229
1601381100000|2020-09-29 12:05:00|6548.6|6538.6|6547.6|6537.6|6550.6|6540.6|6547.1|6537.1|156
1601381400000|2020-09-29 12:10:00|6547.1|6537.1|6549.4|6539.4|6549.6|6539.6|6546.4|6536.4|79
1601381700000|2020-09-29 12:15:00|6549.1|6539.1|6551.1|6541.1|6552.1|6542.1|6548.4|6538.4|88
1601382000000|2020-09-29 12:20:00|6550.9|6540.9|6552.1|6542.1|6553.1|6543.1|6549.6|6539.6|88
1601382300000|2020-09-29 12:25:00|6551.9|6541.9|6553.4|6543.4|6556.6|6546.6|6549.6|6539.6|151
1601382600000|2020-09-29 12:30:00|6553.1|6543.1|6549.1|6539.1|6555.4|6545.4|6549.1|6539.1|130
1601382900000|2020-09-29 12:35:00|6549.4|6539.4|6548.9|6538.9|6551.4|6541.4|6545.6|6535.6|156
1601383200000|2020-09-29 12:40:00|6548.6|6538.6|6552.1|6542.1|6553.9|6543.9|6546.9|6536.9|159
1601383500000|2020-09-29 12:45:00|6551.6|6541.6|6542.6|6532.6|6552.1|6542.1|6541.4|6531.4|154
1601383800000|2020-09-29 12:50:00|6542.9|6532.9|6544.1|6534.1|6544.4|6534.4|6537.1|6527.1|157
1601384100000|2020-09-29 12:55:00|6544.4|6534.4|6543.4|6533.4|6546.6|6536.6|6540.1|6530.1|179
1601384400000|2020-09-29 13:00:00|6543.6|6533.6|6538.4|6528.4|6555.1|6545.1|6536.9|6526.9|533
1601384700000|2020-09-29 13:05:00|6537.9|6527.9|6549.4|6539.4|6550.9|6540.9|6532.6|6522.6|381
1601385000000|2020-09-29 13:10:00|6548.4|6538.4|6540.1|6530.1|6548.4|6538.4|6538.4|6528.4|314
1601385300000|2020-09-29 13:15:00|6539.6|6529.6|6547.6|6537.6|6550.4|6540.4|6539.6|6529.6|261
1601385600000|2020-09-29 13:20:00|6547.4|6537.4|6557.1|6547.1|6558.6|6548.6|6543.4|6533.4|302
1601385900000|2020-09-29 13:25:00|6557.4|6547.4|6556.1|6546.1|6563.6|6553.6|6555.6|6545.6|218
1601386200000|2020-09-29 13:30:00|6555.6|6545.6|6549.9|6539.9|6559.4|6549.4|6548.9|6538.9|347
1601386500000|2020-09-29 13:35:00|6548.9|6538.9|6553.6|6543.6|6556.9|6546.9|6548.9|6538.9|241
1601386800000|2020-09-29 13:40:00|6554.4|6544.4|6549.6|6539.6|6554.6|6544.6|6544.4|6534.4|250
1601387100000|2020-09-29 13:45:00|6549.4|6539.4|6556.1|6546.1|6560.1|6550.1|6546.9|6536.9|215
1601387400000|2020-09-29 13:50:00|6556.4|6546.4|6557.6|6547.6|6560|6550|6553.1|6543.1|189
1601387700000|2020-09-29 13:55:00|6557.4|6547.4|6557.4|6547.4|6558.4|6548.4|6552.4|6542.4|167
1601388000000|2020-09-29 14:00:00|6557.1|6547.1|6572.4|6562.4|6572.4|6562.4|6552.6|6542.6|261
1601388300000|2020-09-29 14:05:00|6572.1|6562.1|6569.6|6559.6|6575.4|6565.4|6566.9|6556.9|220
1601388600000|2020-09-29 14:10:00|6570.1|6560.1|6561.9|6551.9|6575.9|6565.9|6561.4|6551.4|195
1601388900000|2020-09-29 14:15:00|6562.1|6552.1|6570.9|6560.9|6573.6|6563.6|6561.9|6551.9|258
1601389200000|2020-09-29 14:20:00|6570.4|6560.4|6577.6|6567.6|6581.4|6571.4|6569.6|6559.6|229
1601389500000|2020-09-29 14:25:00|6577.9|6567.9|6581.9|6571.9|6585.9|6575.9|6573.9|6563.9|316
1601389800000|2020-09-29 14:30:00|6582.1|6572.1|6575.9|6565.9|6585.4|6575.4|6573.9|6563.9|223
1601390100000|2020-09-29 14:35:00|6575.6|6565.6|6562.1|6552.1|6576.6|6566.6|6559.4|6549.4|285
1601390400000|2020-09-29 14:40:00|6561.9|6551.9|6566.1|6556.1|6567.1|6557.1|6558.9|6548.9|319
1601390700000|2020-09-29 14:45:00|6565.9|6555.9|6566.1|6556.1|6568.9|6558.9|6558.4|6548.4|251
1601391000000|2020-09-29 14:50:00|6566.6|6556.6|6568.6|6558.6|6570.1|6560.1|6563.1|6553.1|197
1601391300000|2020-09-29 14:55:00|6568.9|6558.9|6565.6|6555.6|6569.9|6559.9|6564.4|6554.4|164
1601391600000|2020-09-29 15:00:00|6566.1|6556.1|6565.9|6555.9|6569.6|6559.6|6560.9|6550.9|255
1601391900000|2020-09-29 15:05:00|6566.4|6556.4|6564.9|6554.9|6573.1|6563.1|6564.4|6554.4|150
1601392200000|2020-09-29 15:10:00|6564.6|6554.6|6562.4|6552.4|6568.9|6558.9|6561.9|6551.9|123
1601392500000|2020-09-29 15:15:00|6562.6|6552.6|6572.1|6562.1|6572.4|6562.4|6562.6|6552.6|131
1601392800000|2020-09-29 15:20:00|6572.4|6562.4|6578.4|6568.4|6581.9|6571.9|6569.1|6559.1|194
1601393100000|2020-09-29 15:25:00|6578.9|6568.9|6580.6|6570.6|6581.9|6571.9|6576.6|6566.6|162
1601393400000|2020-09-29 15:30:00|6581.1|6571.1|6586.6|6576.6|6586.9|6576.9|6577.9|6567.9|261
1601393700000|2020-09-29 15:35:00|6586.4|6576.4|6601.1|6591.1|6601.4|6591.4|6585.1|6575.1|240
1601394000000|2020-09-29 15:40:00|6600.9|6590.9|6593.4|6583.4|6603.6|6593.6|6589.4|6579.4|257
1601394300000|2020-09-29 15:45:00|6593.6|6583.6|6575.9|6565.9|6594.6|6584.6|6575.9|6565.9|292
1601394600000|2020-09-29 15:50:00|6576.1|6566.1|6577.9|6567.9|6584.8|6574.8|6575.9|6565.9|197
1601394900000|2020-09-29 15:55:00|6577.6|6567.6|6570.9|6560.9|6579.9|6569.9|6570.9|6560.9|205
1601395200000|2020-09-29 16:00:00|6571.1|6561.1|6572.1|6562.1|6578.1|6568.1|6571.1|6561.1|218
1601395500000|2020-09-29 16:05:00|6572.4|6562.4|6579.4|6569.4|6579.6|6569.6|6571.4|6561.4|102
1601395800000|2020-09-29 16:10:00|6580.1|6570.1|6579.9|6569.9|6581.1|6571.1|6577.1|6567.1|107
1601396100000|2020-09-29 16:15:00|6579.6|6569.6|6584.4|6574.4|6584.4|6574.4|6577.6|6567.6|117
1601396400000|2020-09-29 16:20:00|6583.9|6573.9|6582.4|6572.4|6584.9|6574.9|6581.9|6571.9|127
1601396700000|2020-09-29 16:25:00|6582.9|6572.9|6587.6|6577.6|6588.1|6578.1|6580.4|6570.4|70
1601397000000|2020-09-29 16:30:00|6587.9|6577.9|6589.1|6579.1|6589.9|6579.9|6587.1|6577.1|146
1601397300000|2020-09-29 16:35:00|6589.4|6579.4|6595.4|6585.4|6596.1|6586.1|6589.4|6579.4|203
1601397600000|2020-09-29 16:40:00|6595.6|6585.6|6591.6|6581.6|6598.9|6588.9|6591.6|6581.6|143
1601397900000|2020-09-29 16:45:00|6591.9|6581.9|6600.9|6590.9|6602.1|6592.1|6591.6|6581.6|170
1601398200000|2020-09-29 16:50:00|6600.6|6590.6|6600.9|6590.9|6601.4|6591.4|6596.9|6586.9|135
1601398500000|2020-09-29 16:55:00|6601.1|6591.1|6598.8|6588.8|6603.6|6593.6|6598.8|6588.8|179
1601424000000|2020-09-30 00:00:00|6622.3|6612.3|6623.4|6613.4|6623.4|6613.4|6622.3|6612.3|10
1601424300000|2020-09-30 00:05:00|6623.5|6613.5|6623.1|6613.1|6624.4|6614.4|6622.6|6612.6|32
1601424600000|2020-09-30 00:10:00|6623.4|6613.4|6624|6614|6624.9|6614.9|6619.6|6609.6|62
1601424900000|2020-09-30 00:15:00|6624.9|6614.9|6624.4|6614.4|6626.9|6616.9|6623.6|6613.6|68
1601425200000|2020-09-30 00:20:00|6624.1|6614.1|6620.6|6610.6|6624.1|6614.1|6620.4|6610.4|48
1601425500000|2020-09-30 00:25:00|6620.9|6610.9|6622.9|6612.9|6623.4|6613.4|6620.3|6610.3|32
1601425800000|2020-09-30 00:30:00|6623.1|6613.1|6622.4|6612.4|6623.4|6613.4|6620.4|6610.4|42
1601426100000|2020-09-30 00:35:00|6622.6|6612.6|6624.4|6614.4|6625.6|6615.6|6622.6|6612.6|31
1601426400000|2020-09-30 00:40:00|6624.1|6614.1|6621.4|6611.4|6624.4|6614.4|6620.4|6610.4|24
1601426700000|2020-09-30 00:45:00|6621.1|6611.1|6617.1|6607.1|6621.9|6611.9|6617.1|6607.1|58
1601427000000|2020-09-30 00:50:00|6616.9|6606.9|6615.9|6605.9|6619.4|6609.4|6614.6|6604.6|70
1601427300000|2020-09-30 00:55:00|6616.8|6606.8|6616.9|6606.9|6620.1|6610.1|6615.4|6605.4|71
1601427600000|2020-09-30 01:00:00|6616.4|6606.4|6600.4|6590.4|6617.1|6607.1|6599.1|6589.1|459
1601427900000|2020-09-30 01:05:00|6600.6|6590.6|6600.9|6590.9|6605.6|6595.6|6598.4|6588.4|252
1601428200000|2020-09-30 01:10:00|6601.1|6591.1|6605.8|6595.8|6606.9|6596.9|6598.1|6588.1|228
1601428500000|2020-09-30 01:15:00|6606|6596|6612.6|6602.6|6613.4|6603.4|6606|6596|290
1601428800000|2020-09-30 01:20:00|6612.9|6602.9|6612|6602|6614.4|6604.4|6608.9|6598.9|168
1601429100000|2020-09-30 01:25:00|6612.4|6602.4|6615.9|6605.9|6619.1|6609.1|6611.6|6601.6|180
1601429400000|2020-09-30 01:30:00|6615.4|6605.4|6612.1|6602.1|6615.9|6605.9|6610.1|6600.1|174
1601429700000|2020-09-30 01:35:00|6612.4|6602.4|6615.9|6605.9|6618|6608|6609.1|6599.1|137
1601430000000|2020-09-30 01:40:00|6617.1|6607.1|6615.9|6605.9|6618.9|6608.9|6614.1|6604.1|102
1601430300000|2020-09-30 01:45:00|6616.1|6606.1|6615.9|6605.9|6617.4|6607.4|6611.5|6601.5|98
1601430600000|2020-09-30 01:50:00|6615.6|6605.6|6617.1|6607.1|6621.1|6611.1|6614.6|6604.6|98
1601430900000|2020-09-30 01:55:00|6617.4|6607.4|6618.6|6608.6|6619.4|6609.4|6614.4|6604.4|104
1601431200000|2020-09-30 02:00:00|6618.8|6608.8|6615.6|6605.6|6622.1|6612.1|6615.4|6605.4|102
1601431500000|2020-09-30 02:05:00|6615.8|6605.8|6620.1|6610.1|6620.1|6610.1|6612.5|6602.5|83
1601431800000|2020-09-30 02:10:00|6620.4|6610.4|6620.4|6610.4|6621.4|6611.4|6614.6|6604.6|121
1601432100000|2020-09-30 02:15:00|6620.1|6610.1|6638.9|6628.9|6643.9|6633.9|6620.1|6610.1|214
1601432400000|2020-09-30 02:20:00|6639.6|6629.6|6639.4|6629.4|6642.4|6632.4|6638.6|6628.6|119
1601432700000|2020-09-30 02:25:00|6639.5|6629.5|6643.5|6633.5|6644.1|6634.1|6639.4|6629.4|115
1601433000000|2020-09-30 02:30:00|6643.6|6633.6|6632.9|6622.9|6643.6|6633.6|6630.9|6620.9|224
1601433300000|2020-09-30 02:35:00|6633.1|6623.1|6637.1|6627.1|6637.6|6627.6|6632.1|6622.1|139
1601433600000|2020-09-30 02:40:00|6637.4|6627.4|6628.6|6618.6|6637.4|6627.4|6626.4|6616.4|268
1601433900000|2020-09-30 02:45:00|6628.9|6618.9|6622.6|6612.6|6632.1|6622.1|6618.6|6608.6|282
1601434200000|2020-09-30 02:50:00|6622.4|6612.4|6628.9|6618.9|6629.6|6619.6|6622.4|6612.4|162
1601434500000|2020-09-30 02:55:00|6628.6|6618.6|6622.4|6612.4|6629.6|6619.6|6622.4|6612.4|119
1601434800000|2020-09-30 03:00:00|6621.9|6611.9|6610.9|6600.9|6621.9|6611.9|6610.4|6600.4|189
1601435100000|2020-09-30 03:05:00|6610.4|6600.4|6601.1|6591.1|6611.9|6601.9|6600.6|6590.6|265
1601435400000|2020-09-30 03:10:00|6601|6591|6600.4|6590.4|6601|6591|6591.6|6581.6|273
1601435700000|2020-09-30 03:15:00|6600.5|6590.5|6601.4|6591.4|6604.9|6594.9|6599.6|6589.6|148
1601436000000|2020-09-30 03:20:00|6600.6|6590.6|6598.4|6588.4|6602.5|6592.5|6594.1|6584.1|181
1601436300000|2020-09-30 03:25:00|6598.6|6588.6|6599.1|6589.1|6599.6|6589.6|6594.4|6584.4|145
1601436600000|2020-09-30 03:30:00|6598.9|6588.9|6598.1|6588.1|6602.1|6592.1|6597.4|6587.4|68
1601436900000|2020-09-30 03:35:00|6597.9|6587.9|6593.9|6583.9|6598.1|6588.1|6593.6|6583.6|98
1601437200000|2020-09-30 03:40:00|6594.4|6584.4|6598.9|6588.9|6600.1|6590.1|6593.9|6583.9|96
1601437500000|2020-09-30 03:45:00|6599.1|6589.1|6601.6|6591.6|6603.1|6593.1|6597.9|6587.9|81
1601437800000|2020-09-30 03:50:00|6601.4|6591.4|6600|6590|6601.9|6591.9|6599.8|6589.8|30
1601438100000|2020-09-30 03:55:00|6600.1|6590.1|6601.4|6591.4|6604.4|6594.4|6599.9|6589.9|104
1601438400000|2020-09-30 04:00:00|6601.1|6591.1|6603.1|6593.1|6604.6|6594.6|6598|6588|106
1601438700000|2020-09-30 04:05:00|6602.8|6592.8|6597.3|6587.3|6603.4|6593.4|6596.6|6586.6|113
1601439000000|2020-09-30 04:10:00|6597.4|6587.4|6594.6|6584.6|6597.9|6587.9|6594.4|6584.4|64
1601439300000|2020-09-30 04:15:00|6594.4|6584.4|6587.9|6577.9|6594.9|6584.9|6586.8|6576.8|102
1601439600000|2020-09-30 04:20:00|6588.1|6578.1|6586|6576|6590.4|6580.4|6584.9|6574.9|74
1601439900000|2020-09-30 04:25:00|6585.9|6575.9|6591.6|6581.6|6592.4|6582.4|6585.6|6575.6|82
1601440200000|2020-09-30 04:30:00|6591.5|6581.5|6592.9|6582.9|6595.9|6585.9|6590.9|6580.9|83
1601440500000|2020-09-30 04:35:00|6593.1|6583.1|6593.4|6583.4|6593.9|6583.9|6592.1|6582.1|38
1601440800000|2020-09-30 04:40:00|6593.1|6583.1|6591.9|6581.9|6593.4|6583.4|6589.5|6579.5|76
1601441100000|2020-09-30 04:45:00|6592.1|6582.1|6596.1|6586.1|6596.4|6586.4|6591.6|6581.6|49
1601441400000|2020-09-30 04:50:00|6595.9|6585.9|6596.1|6586.1|6597.9|6587.9|6595.1|6585.1|34
1601441700000|2020-09-30 04:55:00|6596.6|6586.6|6599.1|6589.1|6600.1|6590.1|6596.6|6586.6|24
1601442000000|2020-09-30 05:00:00|6598.9|6588.9|6599.1|6589.1|6599.3|6589.3|6594|6584|76
1601442300000|2020-09-30 05:05:00|6599.3|6589.3|6603.9|6593.9|6606.4|6596.4|6598.4|6588.4|62
1601442600000|2020-09-30 05:10:00|6603.6|6593.6|6600.1|6590.1|6603.6|6593.6|6600.1|6590.1|93
1601442900000|2020-09-30 05:15:00|6599.9|6589.9|6598.6|6588.6|6601.1|6591.1|6598.3|6588.3|58
1601443200000|2020-09-30 05:20:00|6597.4|6587.4|6595.9|6585.9|6597.9|6587.9|6594.9|6584.9|79
1601443500000|2020-09-30 05:25:00|6596.1|6586.1|6594.1|6584.1|6596.9|6586.9|6592.9|6582.9|86
1601443800000|2020-09-30 05:30:00|6593.9|6583.9|6591.9|6581.9|6598.6|6588.6|6589.4|6579.4|199
1601444100000|2020-09-30 05:35:00|6591.6|6581.6|6598.1|6588.1|6599.4|6589.4|6589.6|6579.6|136
1601444400000|2020-09-30 05:40:00|6598.4|6588.4|6593.4|6583.4|6602.9|6592.9|6591.4|6581.4|160
1601444700000|2020-09-30 05:45:00|6593.6|6583.6|6579.9|6569.9|6593.9|6583.9|6578.8|6568.8|176
1601445000000|2020-09-30 05:50:00|6580.4|6570.4|6583.4|6573.4|6585.6|6575.6|6575.1|6565.1|208
1601445300000|2020-09-30 05:55:00|6583.6|6573.6|6583.1|6573.1|6590|6580|6583.1|6573.1|127
1601445600000|2020-09-30 06:00:00|6583.3|6573.3|6584.8|6574.8|6588.5|6578.5|6577.1|6567.1|233
1601445900000|2020-09-30 06:05:00|6584.6|6574.6|6576.6|6566.6|6586.1|6576.1|6575.6|6565.6|284
1601446200000|2020-09-30 06:10:00|6576.4|6566.4|6574.1|6564.1|6577.6|6567.6|6572.9|6562.9|262
1601446500000|2020-09-30 06:15:00|6574.3|6564.3|6571.9|6561.9|6574.6|6564.6|6568.4|6558.4|254
1601446800000|2020-09-30 06:20:00|6571.6|6561.6|6576.1|6566.1|6577.4|6567.4|6569|6559|140
1601447100000|2020-09-30 06:25:00|6576.3|6566.3|6585.1|6575.1|6585.1|6575.1|6573.3|6563.3|206
1601447400000|2020-09-30 06:30:00|6584.9|6574.9|6587.6|6577.6|6587.6|6577.6|6579.6|6569.6|185
1601447700000|2020-09-30 06:35:00|6587.4|6577.4|6600.4|6590.4|6600.4|6590.4|6586.6|6576.6|166
1601448000000|2020-09-30 06:40:00|6600.9|6590.9|6594.8|6584.8|6605.6|6595.6|6593.9|6583.9|230
1601448300000|2020-09-30 06:45:00|6594.1|6584.1|6587.9|6577.9|6598.3|6588.3|6587.9|6577.9|212
1601448600000|2020-09-30 06:50:00|6587.6|6577.6|6588.9|6578.9|6590.4|6580.4|6585.9|6575.9|135
1601448900000|2020-09-30 06:55:00|6589.4|6579.4|6588.1|6578.1|6592.4|6582.4|6583.6|6573.6|198
1601449200000|2020-09-30 07:00:00|6587.6|6577.6|6599.9|6589.9|6610.4|6600.4|6585.1|6575.1|327
1601449500000|2020-09-30 07:05:00|6600.1|6590.1|6612.6|6602.6|6617.9|6607.9|6600.1|6590.1|278
1601449800000|2020-09-30 07:10:00|6612.9|6602.9|6616.4|6606.4|6619.4|6609.4|6612.4|6602.4|207
1601450100000|2020-09-30 07:15:00|6616.1|6606.1|6618.4|6608.4|6620.9|6610.9|6604.1|6594.1|306
1601450400000|2020-09-30 07:20:00|6618.1|6608.1|6619.6|6609.6|6623.6|6613.6|6615.6|6605.6|283
1601450700000|2020-09-30 07:25:00|6618.9|6608.9|6613.9|6603.9|6621.6|6611.6|6612.9|6602.9|291
1601451000000|2020-09-30 07:30:00|6614.1|6604.1|6623.6|6613.6|6629.9|6619.9|6614.1|6604.1|327
1601451300000|2020-09-30 07:35:00|6623.9|6613.9|6620.9|6610.9|6629.4|6619.4|6620.6|6610.6|276
1601451600000|2020-09-30 07:40:00|6621.4|6611.4|6619.9|6609.9|6623.4|6613.4|6614.6|6604.6|241
1601451900000|2020-09-30 07:45:00|6619.6|6609.6|6610.9|6600.9|6619.6|6609.6|6608.9|6598.9|190
1601452200000|2020-09-30 07:50:00|6610.6|6600.6|6605.1|6595.1|6612.1|6602.1|6604.1|6594.1|130
1601452500000|2020-09-30 07:55:00|6604.6|6594.6|6613.9|6603.9|6615|6605|6601.9|6591.9|169
1601452800000|2020-09-30 08:00:00|6613.6|6603.6|6618.9|6608.9|6618.9|6608.9|6592.9|6582.9|268
1601453100000|2020-09-30 08:05:00|6619.1|6609.1|6602.9|6592.9|6620.1|6610.1|6602.4|6592.4|148
1601453400000|2020-09-30 08:10:00|6602.6|6592.6|6601.4|6591.4|6603.1|6593.1|6592.9|6582.9|180
1601453700000|2020-09-30 08:15:00|6601.9|6591.9|6609.6|6599.6|6609.6|6599.6|6598.1|6588.1|181
1601454000000|2020-09-30 08:20:00|6609.4|6599.4|6599.1|6589.1|6609.6|6599.6|6597.9|6587.9|111
1601454300000|2020-09-30 08:25:00|6598.9|6588.9|6601.6|6591.6|6604.9|6594.9|6598.1|6588.1|118
1601454600000|2020-09-30 08:30:00|6601.4|6591.4|6603.6|6593.6|6605.9|6595.9|6599.6|6589.6|108
1601454900000|2020-09-30 08:35:00|6603.9|6593.9|6605.6|6595.6|6606.6|6596.6|6601.9|6591.9|77
1601455200000|2020-09-30 08:40:00|6605.4|6595.4|6602.9|6592.9|6607.4|6597.4|6601.4|6591.4|145
1601455500000|2020-09-30 08:45:00|6603.1|6593.1|6599.4|6589.4|6604.1|6594.1|6598.4|6588.4|87
1601455800000|2020-09-30 08:50:00|6598.4|6588.4|6590.9|6580.9|6600.1|6590.1|6590.9|6580.9|87
1601456100000|2020-09-30 08:55:00|6590.6|6580.6|6594.9|6584.9|6595.9|6585.9|6590.6|6580.6|96
1601456400000|2020-09-30 09:00:00|6594.6|6584.6|6594.1|6584.1|6595.6|6585.6|6590.4|6580.4|75
1601456700000|2020-09-30 09:05:00|6593.9|6583.9|6589.9|6579.9|6593.9|6583.9|6589.4|6579.4|71
1601457000000|2020-09-30 09:10:00|6590.4|6580.4|6582.4|6572.4|6591.4|6581.4|6582.4|6572.4|94
1601457300000|2020-09-30 09:15:00|6582.1|6572.1|6580.9|6570.9|6583.9|6573.9|6579.6|6569.6|68
1601457600000|2020-09-30 09:20:00|6581.6|6571.6|6577.9|6567.9|6583.1|6573.1|6576.6|6566.6|117
1601457900000|2020-09-30 09:25:00|6577.6|6567.6|6572.6|6562.6|6579.6|6569.6|6571.4|6561.4|143
1601458200000|2020-09-30 09:30:00|6572.4|6562.4|6582.6|6572.6|6582.6|6572.6|6571.6|6561.6|145
1601458500000|2020-09-30 09:35:00|6582.4|6572.4|6583.1|6573.1|6584.1|6574.1|6580.9|6570.9|101
1601458800000|2020-09-30 09:40:00|6582.9|6572.9|6578.4|6568.4|6583.6|6573.6|6578.4|6568.4|102
1601459100000|2020-09-30 09:45:00|6578.1|6568.1|6582.4|6572.4|6584.1|6574.1|6577.4|6567.4|124
1601459400000|2020-09-30 09:50:00|6582.1|6572.1|6583.9|6573.9|6585.6|6575.6|6582.1|6572.1|62
1601459700000|2020-09-30 09:55:00|6584.1|6574.1|6587.6|6577.6|6588.6|6578.6|6583.6|6573.6|87
1601460000000|2020-09-30 10:00:00|6587.9|6577.9|6581.9|6571.9|6588.4|6578.4|6581.9|6571.9|42
1601460300000|2020-09-30 10:05:00|6582.1|6572.1|6580.9|6570.9|6584.4|6574.4|6577.1|6567.1|118
1601460600000|2020-09-30 10:10:00|6580.6|6570.6|6586.4|6576.4|6587.1|6577.1|6580.6|6570.6|43
1601460900000|2020-09-30 10:15:00|6586.1|6576.1|6586.4|6576.4|6587.9|6577.9|6585.6|6575.6|53
1601461200000|2020-09-30 10:20:00|6586.1|6576.1|6586.1|6576.1|6587.4|6577.4|6585.1|6575.1|41
1601461500000|2020-09-30 10:25:00|6586.4|6576.4|6585.6|6575.6|6587.4|6577.4|6585.4|6575.4|31
1601461800000|2020-09-30 10:30:00|6585.4|6575.4|6591.4|6581.4|6592.1|6582.1|6585.1|6575.1|105
1601462100000|2020-09-30 10:35:00|6591.6|6581.6|6595.9|6585.9|6595.9|6585.9|6591.1|6581.1|72
1601462400000|2020-09-30 10:40:00|6595.6|6585.6|6596.6|6586.6|6598.6|6588.6|6595.4|6585.4|51
1601462700000|2020-09-30 10:45:00|6596.4|6586.4|6605.6|6595.6|6607.9|6597.9|6596.4|6586.4|139
1601463000000|2020-09-30 10:50:00|6605.9|6595.9|6605.9|6595.9|6606.6|6596.6|6604.6|6594.6|79
1601463300000|2020-09-30 10:55:00|6606.1|6596.1|6599.9|6589.9|6606.1|6596.1|6599.4|6589.4|59
1601463600000|2020-09-30 11:00:00|6599.6|6589.6|6609.9|6599.9|6610.6|6600.6|6599.6|6589.6|114
1601463900000|2020-09-30 11:05:00|6609.6|6599.6|6609.9|6599.9|6610.1|6600.1|6607.6|6597.6|89
1601464200000|2020-09-30 11:10:00|6609.4|6599.4|6614.1|6604.1|6621.1|6611.1|6609.1|6599.1|111
1601464500000|2020-09-30 11:15:00|6614.4|6604.4|6612.1|6602.1|6615.6|6605.6|6612.1|6602.1|102
1601464800000|2020-09-30 11:20:00|6611.9|6601.9|6618.6|6608.6|6619.1|6609.1|6611.4|6601.4|95
1601465100000|2020-09-30 11:25:00|6618.9|6608.9|6625.6|6615.6|6625.6|6615.6|6617.6|6607.6|134
1601465400000|2020-09-30 11:30:00|6625.1|6615.1|6613.4|6603.4|6625.1|6615.1|6611.4|6601.4|249
1601465700000|2020-09-30 11:35:00|6613.6|6603.6|6597.1|6587.1|6613.9|6603.9|6596.5|6586.5|144
1601466000000|2020-09-30 11:40:00|6596.9|6586.9|6589.4|6579.4|6601.4|6591.4|6589.4|6579.4|131
1601466300000|2020-09-30 11:45:00|6590.1|6580.1|6595.1|6585.1|6597.1|6587.1|6590.1|6580.1|90
1601466600000|2020-09-30 11:50:00|6595.4|6585.4|6596.9|6586.9|6600.6|6590.6|6593.1|6583.1|84
1601466900000|2020-09-30 11:55:00|6596.1|6586.1|6595.9|6585.9|6598.6|6588.6|6592.6|6582.6|104
1601467200000|2020-09-30 12:00:00|6595.4|6585.4|6588.6|6578.6|6596.9|6586.9|6586.9|6576.9|181
1601467500000|2020-09-30 12:05:00|6588.4|6578.4|6592.6|6582.6|6594.6|6584.6|6585.6|6575.6|113
1601467800000|2020-09-30 12:10:00|6591.9|6581.9|6601.9|6591.9|6604.4|6594.4|6591.9|6581.9|178
1601468100000|2020-09-30 12:15:00|6602.1|6592.1|6605.6|6595.6|6606.4|6596.4|6601.6|6591.6|141
1601468400000|2020-09-30 12:20:00|6605.9|6595.9|6612.6|6602.6|6613.4|6603.4|6604.9|6594.9|136
1601468700000|2020-09-30 12:25:00|6612.9|6602.9|6611.9|6601.9|6613.1|6603.1|6610.9|6600.9|55
1601469000000|2020-09-30 12:30:00|6611.6|6601.6|6623.1|6613.1|6624.1|6614.1|6611.1|6601.1|108
1601469300000|2020-09-30 12:35:00|6623.6|6613.6|6627.9|6617.9|6627.9|6617.9|6620.6|6610.6|163
1601469600000|2020-09-30 12:40:00|6628.1|6618.1|6656.4|6646.4|6658.9|6648.9|6628.1|6618.1|321
1601469900000|2020-09-30 12:45:00|6656.1|6646.1|6647.1|6637.1|6660.4|6650.4|6645.1|6635.1|324
1601470200000|2020-09-30 12:50:00|6646.9|6636.9|6652.6|6642.6|6655.9|6645.9|6646.9|6636.9|253
1601470500000|2020-09-30 12:55:00|6652.4|6642.4|6654.4|6644.4|6662.6|6652.6|6646.4|6636.4|244
1601470800000|2020-09-30 13:00:00|6655.1|6645.1|6657.4|6647.4|6661.9|6651.9|6652.6|6642.6|300
1601471100000|2020-09-30 13:05:00|6657.6|6647.6|6656.9|6646.9|6659.9|6649.9|6655.9|6645.9|208
1601471400000|2020-09-30 13:10:00|6656.4|6646.4|6677.1|6667.1|6678.1|6668.1|6656.4|6646.4|225
1601471700000|2020-09-30 13:15:00|6676.6|6666.6|6661.1|6651.1|6676.6|6666.6|6660.9|6650.9|192
1601472000000|2020-09-30 13:20:00|6660.9|6650.9|6662.4|6652.4|6665.9|6655.9|6657.1|6647.1|185
1601472300000|2020-09-30 13:25:00|6662.6|6652.6|6665.4|6655.4|6666.1|6656.1|6659.4|6649.4|155
1601472600000|2020-09-30 13:30:00|6665.6|6655.6|6673.4|6663.4|6678.1|6668.1|6665.6|6655.6|353
1601472900000|2020-09-30 13:35:00|6673.6|6663.6|6671.9|6661.9|6674.6|6664.6|6666.9|6656.9|326
1601473200000|2020-09-30 13:40:00|6672.1|6662.1|6670.4|6660.4|6673.9|6663.9|6667.6|6657.6|167
1601473500000|2020-09-30 13:45:00|6670.6|6660.6|6672.4|6662.4|6678.4|6668.4|6670.1|6660.1|236
1601473800000|2020-09-30 13:50:00|6672.1|6662.1|6661.1|6651.1|6672.9|6662.9|6655.4|6645.4|310
1601474100000|2020-09-30 13:55:00|6661.4|6651.4|6673.6|6663.6|6677.6|6667.6|6660.1|6650.1|262
1601474400000|2020-09-30 14:00:00|6674.1|6664.1|6682.1|6672.1|6682.1|6672.1|6673.9|6663.9|194
1601474700000|2020-09-30 14:05:00|6681.9|6671.9|6674.6|6664.6|6682.9|6672.9|6674.6|6664.6|177
1601475000000|2020-09-30 14:10:00|6674.9|6664.9|6689.9|6679.9|6696.9|6686.9|6674.9|6664.9|328
1601475300000|2020-09-30 14:15:00|6690.1|6680.1|6693.1|6683.1|6697.6|6687.6|6688.4|6678.4|287
1601475600000|2020-09-30 14:20:00|6693.4|6683.4|6696.9|6686.9|6702.4|6692.4|6693.1|6683.1|282
1601475900000|2020-09-30 14:25:00|6697.1|6687.1|6693.1|6683.1|6698.4|6688.4|6686.9|6676.9|282
1601476200000|2020-09-30 14:30:00|6692.9|6682.9|6700.4|6690.4|6701.6|6691.6|6692.9|6682.9|328
1601476500000|2020-09-30 14:35:00|6699.9|6689.9|6698.6|6688.6|6700.1|6690.1|6693.4|6683.4|166
1601476800000|2020-09-30 14:40:00|6698.9|6688.9|6697.1|6687.1|6702.1|6692.1|6693.1|6683.1|252
1601477100000|2020-09-30 14:45:00|6697.4|6687.4|6697.9|6687.9|6700.9|6690.9|6694.9|6684.9|217
1601477400000|2020-09-30 14:50:00|6698.4|6688.4|6691.4|6681.4|6700.4|6690.4|6691.1|6681.1|246
1601477700000|2020-09-30 14:55:00|6690.9|6680.9|6692.1|6682.1|6695.6|6685.6|6690.1|6680.1|289
1601478000000|2020-09-30 15:00:00|6692.4|6682.4|6689.6|6679.6|6693.6|6683.6|6686.6|6676.6|157
1601478300000|2020-09-30 15:05:00|6689.9|6679.9|6694.4|6684.4|6695.4|6685.4|6689.9|6679.9|171
1601478600000|2020-09-30 15:10:00|6694.6|6684.6|6695.9|6685.9|6697.1|6687.1|6693.4|6683.4|99
1601478900000|2020-09-30 15:15:00|6696.1|6686.1|6697.9|6687.9|6698.9|6688.9|6695.6|6685.6|122
1601479200000|2020-09-30 15:20:00|6697.6|6687.6|6694.4|6684.4|6698.9|6688.9|6694.4|6684.4|110
1601479500000|2020-09-30 15:25:00|6694.9|6684.9|6692.4|6682.4|6700.4|6690.4|6691.4|6681.4|125
1601479800000|2020-09-30 15:30:00|6692.1|6682.1|6683.6|6673.6|6695.1|6685.1|6680.1|6670.1|217
1601480100000|2020-09-30 15:35:00|6683.9|6673.9|6689.1|6679.1|6691.4|6681.4|6683.9|6673.9|205
1601480400000|2020-09-30 15:40:00|6688.9|6678.9|6687.9|6677.9|6689.1|6679.1|6685.1|6675.1|178
1601480700000|2020-09-30 15:45:00|6687.1|6677.1|6677.9|6667.9|6687.6|6677.6|6668.4|6658.4|299
1601481000000|2020-09-30 15:50:00|6678.1|6668.1|6679.6|6669.6|6682.6|6672.6|6677.9|6667.9|127
1601481300000|2020-09-30 15:55:00|6678.9|6668.9|6688.9|6678.9|6688.9|6678.9|6678.1|6668.1|110
1601481600000|2020-09-30 16:00:00|6688.6|6678.6|6691.6|6681.6|6693.6|6683.6|6688.4|6678.4|93
1601481900000|2020-09-30 16:05:00|6691.5|6681.5|6691.9|6681.9|6694.9|6684.9|6690.4|6680.4|76
1601482200000|2020-09-30 16:10:00|6692.1|6682.1|6696.9|6686.9|6697.1|6687.1|6692.1|6682.1|80
1601482500000|2020-09-30 16:15:00|6697.1|6687.1|6693.4|6683.4|6697.6|6687.6|6691.1|6681.1|88
1601482800000|2020-09-30 16:20:00|6693.6|6683.6|6692.1|6682.1|6695.6|6685.6|6692.1|6682.1|69
1601483100000|2020-09-30 16:25:00|6691.9|6681.9|6691.1|6681.1|6692.9|6682.9|6689.6|6679.6|77
1601483400000|2020-09-30 16:30:00|6689.9|6679.9|6689.4|6679.4|6694.4|6684.4|6688.6|6678.6|135
1601483700000|2020-09-30 16:35:00|6688.6|6678.6|6689.6|6679.6|6691.1|6681.1|6684.6|6674.6|88
1601484000000|2020-09-30 16:40:00|6689.1|6679.1|6687.9|6677.9|6689.6|6679.6|6685.4|6675.4|116
1601484300000|2020-09-30 16:45:00|6688.1|6678.1|6691.1|6681.1|6691.1|6681.1|6686.9|6676.9|52
1601484600000|2020-09-30 16:50:00|6690.9|6680.9|6691.6|6681.6|6695.9|6685.9|6690.1|6680.1|96
1601484900000|2020-09-30 16:55:00|6691.4|6681.4|6687.5|6677.5|6693.8|6683.8|6687.3|6677.3|141
1601510400000|2020-10-01 00:00:00|6681.3|6671.3|6677.4|6667.4|6681.3|6671.3|6676.4|6666.4|32
1601510700000|2020-10-01 00:05:00|6677.5|6667.5|6680.4|6670.4|6681.9|6671.9|6677.4|6667.4|58
1601511000000|2020-10-01 00:10:00|6680.3|6670.3|6680.9|6670.9|6682.1|6672.1|6680.3|6670.3|21
1601511300000|2020-10-01 00:15:00|6681.3|6671.3|6679.6|6669.6|6683.4|6673.4|6679.1|6669.1|34
1601511600000|2020-10-01 00:20:00|6679.9|6669.9|6678.1|6668.1|6680.1|6670.1|6678.1|6668.1|27
1601511900000|2020-10-01 00:25:00|6677.9|6667.9|6676.1|6666.1|6679.6|6669.6|6676.1|6666.1|21
1601512200000|2020-10-01 00:30:00|6675.9|6665.9|6674.6|6664.6|6676.5|6666.5|6673.9|6663.9|29
1601512500000|2020-10-01 00:35:00|6674.5|6664.5|6673.9|6663.9|6676.6|6666.6|6673.9|6663.9|34
1601512800000|2020-10-01 00:40:00|6674.1|6664.1|6670.9|6660.9|6674.6|6664.6|6670.9|6660.9|35
1601513100000|2020-10-01 00:45:00|6670.6|6660.6|6667.6|6657.6|6671.1|6661.1|6667|6657|35
1601513400000|2020-10-01 00:50:00|6667.8|6657.8|6668.6|6658.6|6670.4|6660.4|6667.8|6657.8|32
1601513700000|2020-10-01 00:55:00|6669.4|6659.4|6664.6|6654.6|6672.3|6662.3|6664.1|6654.1|55
1601514000000|2020-10-01 01:00:00|6664.4|6654.4|6667.6|6657.6|6670.4|6660.4|6664.3|6654.3|65
1601514300000|2020-10-01 01:05:00|6667.4|6657.4|6669.1|6659.1|6670.1|6660.1|6665.4|6655.4|75
1601514600000|2020-10-01 01:10:00|6669.4|6659.4|6683.6|6673.6|6684.6|6674.6|6669.4|6659.4|108
1601514900000|2020-10-01 01:15:00|6683.9|6673.9|6680.1|6670.1|6685.4|6675.4|6678.5|6668.5|84
1601515200000|2020-10-01 01:20:00|6680.4|6670.4|6682.4|6672.4|6682.4|6672.4|6678.6|6668.6|94
1601515500000|2020-10-01 01:25:00|6682.6|6672.6|6689.6|6679.6|6690.1|6680.1|6682|6672|99
1601515800000|2020-10-01 01:30:00|6689.9|6679.9|6699.4|6689.4|6701.4|6691.4|6689.9|6679.9|164
1601516100000|2020-10-01 01:35:00|6698.5|6688.5|6701.4|6691.4|6702.9|6692.9|6698.1|6688.1|114
1601516400000|2020-10-01 01:40:00|6701.6|6691.6|6706.9|6696.9|6711.1|6701.1|6701.6|6691.6|178
1601516700000|2020-10-01 01:45:00|6706.6|6696.6|6699.1|6689.1|6707.1|6697.1|6696.9|6686.9|101
1601517000000|2020-10-01 01:50:00|6698.9|6688.9|6694.6|6684.6|6699.4|6689.4|6693.9|6683.9|56
1601517300000|2020-10-01 01:55:00|6694.9|6684.9|6701.4|6691.4|6703.1|6693.1|6694.9|6684.9|84
1601517600000|2020-10-01 02:00:00|6701.6|6691.6|6702.3|6692.3|6707.1|6697.1|6701.6|6691.6|129
1601517900000|2020-10-01 02:05:00|6702.6|6692.6|6703.1|6693.1|6704.1|6694.1|6700.9|6690.9|89
1601518200000|2020-10-01 02:10:00|6703.4|6693.4|6702.6|6692.6|6704.3|6694.3|6700.9|6690.9|90
1601518500000|2020-10-01 02:15:00|6702.4|6692.4|6701.6|6691.6|6702.4|6692.4|6700.6|6690.6|54
1601518800000|2020-10-01 02:20:00|6701.9|6691.9|6705.3|6695.3|6706.4|6696.4|6701.9|6691.9|73
1601519100000|2020-10-01 02:25:00|6705.6|6695.6|6707.4|6697.4|6710.9|6700.9|6705.6|6695.6|68
1601519400000|2020-10-01 02:30:00|6707.6|6697.6|6707.1|6697.1|6708.1|6698.1|6704.9|6694.9|77
1601519700000|2020-10-01 02:35:00|6707.4|6697.4|6706.6|6696.6|6710.9|6700.9|6706.4|6696.4|80
1601520000000|2020-10-01 02:40:00|6706.8|6696.8|6711.1|6701.1|6712.1|6702.1|6706.8|6696.8|73
1601520300000|2020-10-01 02:45:00|6710.6|6700.6|6711.4|6701.4|6712.1|6702.1|6709.6|6699.6|61
1601520600000|2020-10-01 02:50:00|6711.5|6701.5|6711.9|6701.9|6713.4|6703.4|6709.1|6699.1|59
1601520900000|2020-10-01 02:55:00|6712.1|6702.1|6709.9|6699.9|6712.4|6702.4|6707.9|6697.9|59
1601521200000|2020-10-01 03:00:00|6710.1|6700.1|6705|6695|6710.9|6700.9|6704.9|6694.9|59
1601521500000|2020-10-01 03:05:00|6705.1|6695.1|6706.9|6696.9|6706.9|6696.9|6704.4|6694.4|41
1601521800000|2020-10-01 03:10:00|6707.1|6697.1|6705.9|6695.9|6707.1|6697.1|6704.9|6694.9|56
1601522100000|2020-10-01 03:15:00|6706.1|6696.1|6705.6|6695.6|6708.4|6698.4|6705.6|6695.6|35
1601522400000|2020-10-01 03:20:00|6706|6696|6707.4|6697.4|6707.6|6697.6|6704.9|6694.9|41
1601522700000|2020-10-01 03:25:00|6707|6697|6704.1|6694.1|6708.4|6698.4|6704.1|6694.1|43
1601523000000|2020-10-01 03:30:00|6704.4|6694.4|6701.4|6691.4|6704.9|6694.9|6701.4|6691.4|31
1601523300000|2020-10-01 03:35:00|6701.1|6691.1|6700.4|6690.4|6701.6|6691.6|6700.4|6690.4|19
1601523600000|2020-10-01 03:40:00|6700.1|6690.1|6702.4|6692.4|6702.4|6692.4|6699.1|6689.1|11
1601523900000|2020-10-01 03:45:00|6702.6|6692.6|6699|6689|6702.9|6692.9|6698.9|6688.9|25
1601524200000|2020-10-01 03:50:00|6699.1|6689.1|6697.1|6687.1|6699.1|6689.1|6697.1|6687.1|18
1601524500000|2020-10-01 03:55:00|6697.3|6687.3|6699.4|6689.4|6699.8|6689.8|6695.4|6685.4|31
1601524800000|2020-10-01 04:00:00|6698.9|6688.9|6698.1|6688.1|6699.4|6689.4|6696.9|6686.9|21
1601525100000|2020-10-01 04:05:00|6697.9|6687.9|6700.4|6690.4|6701.4|6691.4|6697.9|6687.9|51
1601525400000|2020-10-01 04:10:00|6700.1|6690.1|6700.4|6690.4|6701|6691|6699.4|6689.4|27
1601525700000|2020-10-01 04:15:00|6700.1|6690.1|6700.4|6690.4|6700.6|6690.6|6700.1|6690.1|57
1601526000000|2020-10-01 04:20:00|6700.6|6690.6|6699|6689|6700.9|6690.9|6698.4|6688.4|19
1601526300000|2020-10-01 04:25:00|6699.1|6689.1|6700.6|6690.6|6700.6|6690.6|6699.1|6689.1|12
1601526600000|2020-10-01 04:30:00|6700.3|6690.3|6698.4|6688.4|6700.3|6690.3|6698.1|6688.1|14
1601526900000|2020-10-01 04:35:00|6698.1|6688.1|6696.4|6686.4|6698.9|6688.9|6695.9|6685.9|20
1601527200000|2020-10-01 04:40:00|6696.6|6686.6|6701.4|6691.4|6701.9|6691.9|6696.6|6686.6|20
1601527500000|2020-10-01 04:45:00|6701.6|6691.6|6704.9|6694.9|6704.9|6694.9|6698.6|6688.6|66
1601527800000|2020-10-01 04:50:00|6704.6|6694.6|6701.4|6691.4|6704.6|6694.6|6701.1|6691.1|18
1601528100000|2020-10-01 04:55:00|6701.1|6691.1|6696.9|6686.9|6701.6|6691.6|6696.9|6686.9|44
1601528400000|2020-10-01 05:00:00|6696.6|6686.6|6698.1|6688.1|6700.9|6690.9|6695.9|6685.9|45
1601528700000|2020-10-01 05:05:00|6698.4|6688.4|6699.9|6689.9|6699.9|6689.9|6698.4|6688.4|12
1601529000000|2020-10-01 05:10:00|6699.6|6689.6|6700.8|6690.8|6701.5|6691.5|6698.6|6688.6|33
1601529300000|2020-10-01 05:15:00|6700.6|6690.6|6700.9|6690.9|6701.9|6691.9|6699.5|6689.5|61
1601529600000|2020-10-01 05:20:00|6700.6|6690.6|6700.1|6690.1|6701.9|6691.9|6699.9|6689.9|28
1601529900000|2020-10-01 05:25:00|6700.6|6690.6|6699.4|6689.4|6701|6691|6698.6|6688.6|27
1601530200000|2020-10-01 05:30:00|6699.1|6689.1|6699.4|6689.4|6699.9|6689.9|6697.4|6687.4|33
1601530500000|2020-10-01 05:35:00|6699.1|6689.1|6704.1|6694.1|6705.1|6695.1|6696.6|6686.6|38
1601530800000|2020-10-01 05:40:00|6704.6|6694.6|6707.9|6697.9|6708.9|6698.9|6704.6|6694.6|48
1601531100000|2020-10-01 05:45:00|6707.8|6697.8|6709.1|6699.1|6709.6|6699.6|6705.9|6695.9|81
1601531400000|2020-10-01 05:50:00|6709|6699|6706.6|6696.6|6709|6699|6705.9|6695.9|46
1601531700000|2020-10-01 05:55:00|6706.8|6696.8|6709.6|6699.6|6709.6|6699.6|6706.8|6696.8|34
1601532000000|2020-10-01 06:00:00|6709.1|6699.1|6703.4|6693.4|6714.1|6704.1|6701.9|6691.9|149
1601532300000|2020-10-01 06:05:00|6703.8|6693.8|6702.1|6692.1|6705|6695|6700.1|6690.1|144
1601532600000|2020-10-01 06:10:00|6702.4|6692.4|6696.6|6686.6|6703.6|6693.6|6693.4|6683.4|130
1601532900000|2020-10-01 06:15:00|6696.9|6686.9|6699.9|6689.9|6699.9|6689.9|6696|6686|96
1601533200000|2020-10-01 06:20:00|6699.4|6689.4|6704.1|6694.1|6709.5|6699.5|6699.4|6689.4|68
1601533500000|2020-10-01 06:25:00|6703.4|6693.4|6700.8|6690.8|6706.1|6696.1|6699.6|6689.6|61
1601533800000|2020-10-01 06:30:00|6700.4|6690.4|6708.9|6698.9|6708.9|6698.9|6695.6|6685.6|105
1601534100000|2020-10-01 06:35:00|6709.1|6699.1|6714.1|6704.1|6715.6|6705.6|6709.1|6699.1|86
1601534400000|2020-10-01 06:40:00|6713.9|6703.9|6703.1|6693.1|6715.4|6705.4|6701.4|6691.4|72
1601534700000|2020-10-01 06:45:00|6702.9|6692.9|6697.1|6687.1|6702.9|6692.9|6694.1|6684.1|63
1601535000000|2020-10-01 06:50:00|6696.9|6686.9|6692.9|6682.9|6698|6688|6692.9|6682.9|70
1601535300000|2020-10-01 06:55:00|6693.3|6683.3|6681.6|6671.6|6697.6|6687.6|6680.9|6670.9|127
1601535600000|2020-10-01 07:00:00|6681.9|6671.9|6697.4|6687.4|6699.1|6689.1|6679.1|6669.1|427
1601535900000|2020-10-01 07:05:00|6697.1|6687.1|6691.4|6681.4|6697.4|6687.4|6687.9|6677.9|287
1601536200000|2020-10-01 07:10:00|6691.1|6681.1|6689.6|6679.6|6691.6|6681.6|6682.9|6672.9|139
1601536500000|2020-10-01 07:15:00|6689.4|6679.4|6692.4|6682.4|6693.9|6683.9|6687.1|6677.1|181
1601536800000|2020-10-01 07:20:00|6692.6|6682.6|6693.9|6683.9|6695.9|6685.9|6690.9|6680.9|205
1601537100000|2020-10-01 07:25:00|6694.1|6684.1|6684.6|6674.6|6694.9|6684.9|6684.4|6674.4|204
1601537400000|2020-10-01 07:30:00|6684.9|6674.9|6677.9|6667.9|6685.1|6675.1|6673.6|6663.6|247
1601537700000|2020-10-01 07:35:00|6677.4|6667.4|6683.1|6673.1|6685.4|6675.4|6676.9|6666.9|142
1601538000000|2020-10-01 07:40:00|6683.4|6673.4|6678.9|6668.9|6689.4|6679.4|6677.6|6667.6|150
1601538300000|2020-10-01 07:45:00|6678.6|6668.6|6690.9|6680.9|6692.1|6682.1|6674.9|6664.9|183
1601538600000|2020-10-01 07:50:00|6690.6|6680.6|6683.9|6673.9|6691.4|6681.4|6680.4|6670.4|128
1601538900000|2020-10-01 07:55:00|6684.1|6674.1|6690.6|6680.6|6690.9|6680.9|6683.1|6673.1|135
1601539200000|2020-10-01 08:00:00|6690.4|6680.4|6686.4|6676.4|6692.6|6682.6|6684.1|6674.1|147
1601539500000|2020-10-01 08:05:00|6686.6|6676.6|6697.9|6687.9|6699.4|6689.4|6686.6|6676.6|196
1601539800000|2020-10-01 08:10:00|6697.6|6687.6|6693.6|6683.6|6702.6|6692.6|6693.1|6683.1|168
1601540100000|2020-10-01 08:15:00|6693.9|6683.9|6691.9|6681.9|6695.4|6685.4|6690.9|6680.9|96
1601540400000|2020-10-01 08:20:00|6692.1|6682.1|6694.4|6684.4|6702.1|6692.1|6691.9|6681.9|127
1601540700000|2020-10-01 08:25:00|6694.1|6684.1|6684.6|6674.6|6694.1|6684.1|6684.6|6674.6|79
1601541000000|2020-10-01 08:30:00|6684.4|6674.4|6673.4|6663.4|6684.6|6674.6|6673.4|6663.4|209
1601541300000|2020-10-01 08:35:00|6673.1|6663.1|6673.4|6663.4|6676.1|6666.1|6671.6|6661.6|155
1601541600000|2020-10-01 08:40:00|6673.1|6663.1|6676.9|6666.9|6679.6|6669.6|6671.4|6661.4|176
1601541900000|2020-10-01 08:45:00|6677.1|6667.1|6676.1|6666.1|6678.9|6668.9|6672.6|6662.6|173
1601542200000|2020-10-01 08:50:00|6676.4|6666.4|6676.1|6666.1|6677.4|6667.4|6672.9|6662.9|115
1601542500000|2020-10-01 08:55:00|6676.4|6666.4|6680.4|6670.4|6681.4|6671.4|6675.1|6665.1|158
1601542800000|2020-10-01 09:00:00|6680.1|6670.1|6687.4|6677.4|6687.9|6677.9|6679.6|6669.6|108
1601543100000|2020-10-01 09:05:00|6686.9|6676.9|6684.1|6674.1|6687.4|6677.4|6681.6|6671.6|72
1601543400000|2020-10-01 09:10:00|6683.9|6673.9|6681.9|6671.9|6685.6|6675.6|6680.4|6670.4|58
1601543700000|2020-10-01 09:15:00|6681.6|6671.6|6683.6|6673.6|6684.4|6674.4|6679.9|6669.9|41
1601544000000|2020-10-01 09:20:00|6684.1|6674.1|6680.4|6670.4|6685.6|6675.6|6678.6|6668.6|88
1601544300000|2020-10-01 09:25:00|6680.6|6670.6|6680.1|6670.1|6681.1|6671.1|6678.9|6668.9|55
1601544600000|2020-10-01 09:30:00|6679.9|6669.9|6675.1|6665.1|6681.4|6671.4|6673.6|6663.6|80
1601544900000|2020-10-01 09:35:00|6675.4|6665.4|6679.4|6669.4|6681.4|6671.4|6675.1|6665.1|84
1601545200000|2020-10-01 09:40:00|6678.9|6668.9|6684.4|6674.4|6684.4|6674.4|6678.4|6668.4|84
1601545500000|2020-10-01 09:45:00|6684.1|6674.1|6679.4|6669.4|6684.4|6674.4|6678.4|6668.4|78
1601545800000|2020-10-01 09:50:00|6679.1|6669.1|6676.9|6666.9|6680.1|6670.1|6675.4|6665.4|84
1601546100000|2020-10-01 09:55:00|6676.6|6666.6|6680.4|6670.4|6683.4|6673.4|6676.4|6666.4|120
1601546400000|2020-10-01 10:00:00|6680.1|6670.1|6680.6|6670.6|6681.9|6671.9|6678.1|6668.1|107
1601546700000|2020-10-01 10:05:00|6680.9|6670.9|6675.1|6665.1|6682.9|6672.9|6674.6|6664.6|103
1601547000000|2020-10-01 10:10:00|6674.9|6664.9|6670.9|6660.9|6674.9|6664.9|6670.1|6660.1|53
1601547300000|2020-10-01 10:15:00|6670.6|6660.6|6672.9|6662.9|6673.4|6663.4|6668.9|6658.9|40
1601547600000|2020-10-01 10:20:00|6673.1|6663.1|6663.6|6653.6|6675.1|6665.1|6663.4|6653.4|74
1601547900000|2020-10-01 10:25:00|6663.4|6653.4|6662.1|6652.1|6665.6|6655.6|6660.1|6650.1|103
1601548200000|2020-10-01 10:30:00|6661.9|6651.9|6651.6|6641.6|6661.9|6651.9|6650.9|6640.9|128
1601548500000|2020-10-01 10:35:00|6652.4|6642.4|6641.1|6631.1|6653.4|6643.4|6639.4|6629.4|121
1601548800000|2020-10-01 10:40:00|6640.9|6630.9|6646.4|6636.4|6647.1|6637.1|6637.4|6627.4|113
1601549100000|2020-10-01 10:45:00|6646.1|6636.1|6639.6|6629.6|6648.1|6638.1|6638.1|6628.1|112
1601549400000|2020-10-01 10:50:00|6639.4|6629.4|6640.1|6630.1|6643.1|6633.1|6637.6|6627.6|142
1601549700000|2020-10-01 10:55:00|6639.6|6629.6|6641.9|6631.9|6644.1|6634.1|6637.1|6627.1|92
1601550000000|2020-10-01 11:00:00|6641.6|6631.6|6647.4|6637.4|6649.6|6639.6|6641.4|6631.4|106
1601550300000|2020-10-01 11:05:00|6647.6|6637.6|6647.4|6637.4|6649.9|6639.9|6646.4|6636.4|80
1601550600000|2020-10-01 11:10:00|6647.1|6637.1|6650.4|6640.4|6654.6|6644.6|6646.9|6636.9|148
1601550900000|2020-10-01 11:15:00|6650.1|6640.1|6647.6|6637.6|6656.4|6646.4|6646.6|6636.6|190
1601551200000|2020-10-01 11:20:00|6647.9|6637.9|6645.4|6635.4|6648.1|6638.1|6645.1|6635.1|122
1601551500000|2020-10-01 11:25:00|6645.9|6635.9|6639.4|6629.4|6647.4|6637.4|6637.9|6627.9|108
1601551800000|2020-10-01 11:30:00|6639.1|6629.1|6632.4|6622.4|6643.4|6633.4|6627.4|6617.4|263
1601552100000|2020-10-01 11:35:00|6632.6|6622.6|6639.4|6629.4|6639.9|6629.9|6631.9|6621.9|193
1601552400000|2020-10-01 11:40:00|6639.6|6629.6|6635.4|6625.4|6641.4|6631.4|6632.9|6622.9|176
1601552700000|2020-10-01 11:45:00|6635.1|6625.1|6628.9|6618.9|6639.1|6629.1|6628.4|6618.4|208
1601553000000|2020-10-01 11:50:00|6629.1|6619.1|6633.4|6623.4|6635.6|6625.6|6626.4|6616.4|143
1601553300000|2020-10-01 11:55:00|6633.6|6623.6|6640.6|6630.6|6645.6|6635.6|6633.6|6623.6|184
1601553600000|2020-10-01 12:00:00|6640.9|6630.9|6641.9|6631.9|6642.9|6632.9|6634.4|6624.4|157
1601553900000|2020-10-01 12:05:00|6641.6|6631.6|6638.4|6628.4|6641.6|6631.6|6635.4|6625.4|138
1601554200000|2020-10-01 12:10:00|6638.6|6628.6|6638.6|6628.6|6642.9|6632.9|6634.6|6624.6|135
1601554500000|2020-10-01 12:15:00|6638.4|6628.4|6615.9|6605.9|6638.6|6628.6|6610.1|6600.1|268
1601554800000|2020-10-01 12:20:00|6615.6|6605.6|6615.4|6605.4|6618.4|6608.4|6608.6|6598.6|231
1601555100000|2020-10-01 12:25:00|6615.1|6605.1|6608.1|6598.1|6615.4|6605.4|6602.9|6592.9|158
1601555400000|2020-10-01 12:30:00|6607.4|6597.4|6605.9|6595.9|6609.9|6599.9|6602.6|6592.6|218
1601555700000|2020-10-01 12:35:00|6606.1|6596.1|6607.9|6597.9|6611.1|6601.1|6600.4|6590.4|233
1601556000000|2020-10-01 12:40:00|6607.6|6597.6|6603.6|6593.6|6612.1|6602.1|6597.4|6587.4|171
1601556300000|2020-10-01 12:45:00|6603.4|6593.4|6588.1|6578.1|6603.4|6593.4|6586.1|6576.1|263
1601556600000|2020-10-01 12:50:00|6586.1|6576.1|6585.9|6575.9|6589.4|6579.4|6579.4|6569.4|297
1601556900000|2020-10-01 12:55:00|6586.6|6576.6|6572.6|6562.6|6586.9|6576.9|6570.6|6560.6|247
1601557200000|2020-10-01 13:00:00|6572.4|6562.4|6565.6|6555.6|6572.6|6562.6|6561.6|6551.6|351
1601557500000|2020-10-01 13:05:00|6565.4|6555.4|6551.1|6541.1|6568.6|6558.6|6546.9|6536.9|412
1601557800000|2020-10-01 13:10:00|6550.9|6540.9|6542.4|6532.4|6551.4|6541.4|6540.6|6530.6|353
1601558100000|2020-10-01 13:15:00|6542.1|6532.1|6528.6|6518.6|6542.1|6532.1|6526.9|6516.9|250
1601558400000|2020-10-01 13:20:00|6529.1|6519.1|6523.6|6513.6|6530.6|6520.6|6522.1|6512.1|245
1601558700000|2020-10-01 13:25:00|6523.4|6513.4|6531.6|6521.6|6532.4|6522.4|6521.9|6511.9|245
1601559000000|2020-10-01 13:30:00|6531.9|6521.9|6513.6|6503.6|6531.9|6521.9|6509.1|6499.1|394
1601559300000|2020-10-01 13:35:00|6513.9|6503.9|6503.6|6493.6|6516.4|6506.4|6501.6|6491.6|333
1601559600000|2020-10-01 13:40:00|6503.4|6493.4|6503.6|6493.6|6509.6|6499.6|6500.9|6490.9|309
1601559900000|2020-10-01 13:45:00|6503.9|6493.9|6503.6|6493.6|6504.6|6494.6|6489.9|6479.9|373
1601560200000|2020-10-01 13:50:00|6503.4|6493.4|6496.9|6486.9|6506.9|6496.9|6491.9|6481.9|320
1601560500000|2020-10-01 13:55:00|6496.6|6486.6|6506.1|6496.1|6506.6|6496.6|6495.4|6485.4|252
1601560800000|2020-10-01 14:00:00|6506.4|6496.4|6487.4|6477.4|6506.6|6496.6|6485.9|6475.9|513
1601561100000|2020-10-01 14:05:00|6487.1|6477.1|6477.9|6467.9|6487.6|6477.6|6472.4|6462.4|452
1601561400000|2020-10-01 14:10:00|6477.6|6467.6|6477.6|6467.6|6479.6|6469.6|6470.4|6460.4|273
1601561700000|2020-10-01 14:15:00|6477.4|6467.4|6468.9|6458.9|6477.4|6467.4|6465.6|6455.6|336
1601562000000|2020-10-01 14:20:00|6468.6|6458.6|6431.9|6421.9|6468.6|6458.6|6429.9|6419.9|391
1601562300000|2020-10-01 14:25:00|6431.6|6421.6|6429.1|6419.1|6431.9|6421.9|6410.4|6400.4|599
1601562600000|2020-10-01 14:30:00|6428.6|6418.6|6422.9|6412.9|6431.4|6421.4|6417.4|6407.4|487
1601562900000|2020-10-01 14:35:00|6422.4|6412.4|6422.9|6412.9|6426.4|6416.4|6413.1|6403.1|381
1601563200000|2020-10-01 14:40:00|6422.6|6412.6|6418.6|6408.6|6422.6|6412.6|6409.4|6399.4|320
1601563500000|2020-10-01 14:45:00|6419.1|6409.1|6407.1|6397.1|6421.9|6411.9|6405.9|6395.9|295
1601563800000|2020-10-01 14:50:00|6406.9|6396.9|6405.9|6395.9|6413.6|6403.6|6398.4|6388.4|307
1601564100000|2020-10-01 14:55:00|6405.6|6395.6|6400.4|6390.4|6405.6|6395.6|6395.9|6385.9|277
1601564400000|2020-10-01 15:00:00|6401.4|6391.4|6393.4|6383.4|6406.1|6396.1|6389.1|6379.1|342
1601564700000|2020-10-01 15:05:00|6392.9|6382.9|6382.6|6372.6|6394.1|6384.1|6380.9|6370.9|327
1601565000000|2020-10-01 15:10:00|6382.1|6372.1|6411.4|6401.4|6413.1|6403.1|6376.4|6366.4|321
1601565300000|2020-10-01 15:15:00|6411.1|6401.1|6422.1|6412.1|6424.6|6414.6|6408.9|6398.9|399
1601565600000|2020-10-01 15:20:00|6422.6|6412.6|6419.9|6409.9|6428.6|6418.6|6415.6|6405.6|352
1601565900000|2020-10-01 15:25:00|6419.6|6409.6|6405.9|6395.9|6421.4|6411.4|6400.6|6390.6|304
1601566200000|2020-10-01 15:30:00|6406.1|6396.1|6391.1|6381.1|6406.6|6396.6|6380.6|6370.6|353
1601566500000|2020-10-01 15:35:00|6391.4|6381.4|6384.4|6374.4|6392.9|6382.9|6381.4|6371.4|289
1601566800000|2020-10-01 15:40:00|6384.6|6374.6|6378.4|6368.4|6386.1|6376.1|6370.6|6360.6|279
1601567100000|2020-10-01 15:45:00|6378.6|6368.6|6402.6|6392.6|6408.1|6398.1|6372.1|6362.1|480
1601567400000|2020-10-01 15:50:00|6402.4|6392.4|6377.4|6367.4|6404.6|6394.6|6375.4|6365.4|339
1601567700000|2020-10-01 15:55:00|6377.1|6367.1|6374.4|6364.4|6380.1|6370.1|6370.4|6360.4|306
1601568000000|2020-10-01 16:00:00|6373.9|6363.9|6352.4|6342.4|6373.9|6363.9|6351.9|6341.9|292
1601568300000|2020-10-01 16:05:00|6352.1|6342.1|6339.1|6329.1|6355.4|6345.4|6337.4|6327.4|348
1601568600000|2020-10-01 16:10:00|6339.4|6329.4|6338.3|6328.3|6346.6|6336.6|6337.1|6327.1|262
1601568900000|2020-10-01 16:15:00|6338.1|6328.1|6338.1|6328.1|6354.6|6344.6|6337.4|6327.4|257
1601569200000|2020-10-01 16:20:00|6337.4|6327.4|6338.5|6328.5|6345.1|6335.1|6337.4|6327.4|250
1601569500000|2020-10-01 16:25:00|6338.4|6328.4|6350.1|6340.1|6351.6|6341.6|6335.6|6325.6|160
1601569800000|2020-10-01 16:30:00|6349.9|6339.9|6338.1|6328.1|6350.1|6340.1|6335.3|6325.3|186
1601570100000|2020-10-01 16:35:00|6337.9|6327.9|6358.6|6348.6|6358.9|6348.9|6337.4|6327.4|168
1601570400000|2020-10-01 16:40:00|6358.9|6348.9|6355.6|6345.6|6364.1|6354.1|6355.6|6345.6|143
1601570700000|2020-10-01 16:45:00|6355.9|6345.9|6342.6|6332.6|6361.9|6351.9|6342.4|6332.4|174
1601571000000|2020-10-01 16:50:00|6342.9|6332.9|6348.1|6338.1|6353.6|6343.6|6341.6|6331.6|128
1601571300000|2020-10-01 16:55:00|6348|6338|6346.3|6336.3|6350.4|6340.4|6334.5|6324.5|226
1601510400000|2020-10-01 00:00:00|6681.3|6671.3|6677.4|6667.4|6681.3|6671.3|6676.4|6666.4|32
1601510700000|2020-10-01 00:05:00|6677.5|6667.5|6680.4|6670.4|6681.9|6671.9|6677.4|6667.4|58
1601511000000|2020-10-01 00:10:00|6680.3|6670.3|6680.9|6670.9|6682.1|6672.1|6680.3|6670.3|21
1601511300000|2020-10-01 00:15:00|6681.3|6671.3|6679.6|6669.6|6683.4|6673.4|6679.1|6669.1|34
1601511600000|2020-10-01 00:20:00|6679.9|6669.9|6678.1|6668.1|6680.1|6670.1|6678.1|6668.1|27
1601511900000|2020-10-01 00:25:00|6677.9|6667.9|6676.1|6666.1|6679.6|6669.6|6676.1|6666.1|21
1601512200000|2020-10-01 00:30:00|6675.9|6665.9|6674.6|6664.6|6676.5|6666.5|6673.9|6663.9|29
1601512500000|2020-10-01 00:35:00|6674.5|6664.5|6673.9|6663.9|6676.6|6666.6|6673.9|6663.9|34
1601512800000|2020-10-01 00:40:00|6674.1|6664.1|6670.9|6660.9|6674.6|6664.6|6670.9|6660.9|35
1601513100000|2020-10-01 00:45:00|6670.6|6660.6|6667.6|6657.6|6671.1|6661.1|6667|6657|35
1601513400000|2020-10-01 00:50:00|6667.8|6657.8|6668.6|6658.6|6670.4|6660.4|6667.8|6657.8|32
1601513700000|2020-10-01 00:55:00|6669.4|6659.4|6664.6|6654.6|6672.3|6662.3|6664.1|6654.1|55
1601514000000|2020-10-01 01:00:00|6664.4|6654.4|6667.6|6657.6|6670.4|6660.4|6664.3|6654.3|65
1601514300000|2020-10-01 01:05:00|6667.4|6657.4|6669.1|6659.1|6670.1|6660.1|6665.4|6655.4|75
1601514600000|2020-10-01 01:10:00|6669.4|6659.4|6683.6|6673.6|6684.6|6674.6|6669.4|6659.4|108
1601514900000|2020-10-01 01:15:00|6683.9|6673.9|6680.1|6670.1|6685.4|6675.4|6678.5|6668.5|84
1601515200000|2020-10-01 01:20:00|6680.4|6670.4|6682.4|6672.4|6682.4|6672.4|6678.6|6668.6|94
1601515500000|2020-10-01 01:25:00|6682.6|6672.6|6689.6|6679.6|6690.1|6680.1|6682|6672|99
1601515800000|2020-10-01 01:30:00|6689.9|6679.9|6699.4|6689.4|6701.4|6691.4|6689.9|6679.9|164
1601516100000|2020-10-01 01:35:00|6698.5|6688.5|6701.4|6691.4|6702.9|6692.9|6698.1|6688.1|114
1601516400000|2020-10-01 01:40:00|6701.6|6691.6|6706.9|6696.9|6711.1|6701.1|6701.6|6691.6|178
1601516700000|2020-10-01 01:45:00|6706.6|6696.6|6699.1|6689.1|6707.1|6697.1|6696.9|6686.9|101
1601517000000|2020-10-01 01:50:00|6698.9|6688.9|6694.6|6684.6|6699.4|6689.4|6693.9|6683.9|56
1601517300000|2020-10-01 01:55:00|6694.9|6684.9|6701.4|6691.4|6703.1|6693.1|6694.9|6684.9|84
1601517600000|2020-10-01 02:00:00|6701.6|6691.6|6702.3|6692.3|6707.1|6697.1|6701.6|6691.6|129
1601517900000|2020-10-01 02:05:00|6702.6|6692.6|6703.1|6693.1|6704.1|6694.1|6700.9|6690.9|89
1601518200000|2020-10-01 02:10:00|6703.4|6693.4|6702.6|6692.6|6704.3|6694.3|6700.9|6690.9|90
1601518500000|2020-10-01 02:15:00|6702.4|6692.4|6701.6|6691.6|6702.4|6692.4|6700.6|6690.6|54
1601518800000|2020-10-01 02:20:00|6701.9|6691.9|6705.3|6695.3|6706.4|6696.4|6701.9|6691.9|73
1601519100000|2020-10-01 02:25:00|6705.6|6695.6|6707.4|6697.4|6710.9|6700.9|6705.6|6695.6|68
1601519400000|2020-10-01 02:30:00|6707.6|6697.6|6707.1|6697.1|6708.1|6698.1|6704.9|6694.9|77
1601519700000|2020-10-01 02:35:00|6707.4|6697.4|6706.6|6696.6|6710.9|6700.9|6706.4|6696.4|80
1601520000000|2020-10-01 02:40:00|6706.8|6696.8|6711.1|6701.1|6712.1|6702.1|6706.8|6696.8|73
1601520300000|2020-10-01 02:45:00|6710.6|6700.6|6711.4|6701.4|6712.1|6702.1|6709.6|6699.6|61
1601520600000|2020-10-01 02:50:00|6711.5|6701.5|6711.9|6701.9|6713.4|6703.4|6709.1|6699.1|59
1601520900000|2020-10-01 02:55:00|6712.1|6702.1|6709.9|6699.9|6712.4|6702.4|6707.9|6697.9|59
1601521200000|2020-10-01 03:00:00|6710.1|6700.1|6705|6695|6710.9|6700.9|6704.9|6694.9|59
1601521500000|2020-10-01 03:05:00|6705.1|6695.1|6706.9|6696.9|6706.9|6696.9|6704.4|6694.4|41
1601521800000|2020-10-01 03:10:00|6707.1|6697.1|6705.9|6695.9|6707.1|6697.1|6704.9|6694.9|56
1601522100000|2020-10-01 03:15:00|6706.1|6696.1|6705.6|6695.6|6708.4|6698.4|6705.6|6695.6|35
1601522400000|2020-10-01 03:20:00|6706|6696|6707.4|6697.4|6707.6|6697.6|6704.9|6694.9|41
1601522700000|2020-10-01 03:25:00|6707|6697|6704.1|6694.1|6708.4|6698.4|6704.1|6694.1|43
1601523000000|2020-10-01 03:30:00|6704.4|6694.4|6701.4|6691.4|6704.9|6694.9|6701.4|6691.4|31
1601523300000|2020-10-01 03:35:00|6701.1|6691.1|6700.4|6690.4|6701.6|6691.6|6700.4|6690.4|19
1601523600000|2020-10-01 03:40:00|6700.1|6690.1|6702.4|6692.4|6702.4|6692.4|6699.1|6689.1|11
1601523900000|2020-10-01 03:45:00|6702.6|6692.6|6699|6689|6702.9|6692.9|6698.9|6688.9|25
1601524200000|2020-10-01 03:50:00|6699.1|6689.1|6697.1|6687.1|6699.1|6689.1|6697.1|6687.1|18
1601524500000|2020-10-01 03:55:00|6697.3|6687.3|6699.4|6689.4|6699.8|6689.8|6695.4|6685.4|31
1601524800000|2020-10-01 04:00:00|6698.9|6688.9|6698.1|6688.1|6699.4|6689.4|6696.9|6686.9|21
1601525100000|2020-10-01 04:05:00|6697.9|6687.9|6700.4|6690.4|6701.4|6691.4|6697.9|6687.9|51
1601525400000|2020-10-01 04:10:00|6700.1|6690.1|6700.4|6690.4|6701|6691|6699.4|6689.4|27
1601525700000|2020-10-01 04:15:00|6700.1|6690.1|6700.4|6690.4|6700.6|6690.6|6700.1|6690.1|57
1601526000000|2020-10-01 04:20:00|6700.6|6690.6|6699|6689|6700.9|6690.9|6698.4|6688.4|19
1601526300000|2020-10-01 04:25:00|6699.1|6689.1|6700.6|6690.6|6700.6|6690.6|6699.1|6689.1|12
1601526600000|2020-10-01 04:30:00|6700.3|6690.3|6698.4|6688.4|6700.3|6690.3|6698.1|6688.1|14
1601526900000|2020-10-01 04:35:00|6698.1|6688.1|6696.4|6686.4|6698.9|6688.9|6695.9|6685.9|20
1601527200000|2020-10-01 04:40:00|6696.6|6686.6|6701.4|6691.4|6701.9|6691.9|6696.6|6686.6|20
1601527500000|2020-10-01 04:45:00|6701.6|6691.6|6704.9|6694.9|6704.9|6694.9|6698.6|6688.6|66
1601527800000|2020-10-01 04:50:00|6704.6|6694.6|6701.4|6691.4|6704.6|6694.6|6701.1|6691.1|18
1601528100000|2020-10-01 04:55:00|6701.1|6691.1|6696.9|6686.9|6701.6|6691.6|6696.9|6686.9|44
1601528400000|2020-10-01 05:00:00|6696.6|6686.6|6698.1|6688.1|6700.9|6690.9|6695.9|6685.9|45
1601528700000|2020-10-01 05:05:00|6698.4|6688.4|6699.9|6689.9|6699.9|6689.9|6698.4|6688.4|12
1601529000000|2020-10-01 05:10:00|6699.6|6689.6|6700.8|6690.8|6701.5|6691.5|6698.6|6688.6|33
1601529300000|2020-10-01 05:15:00|6700.6|6690.6|6700.9|6690.9|6701.9|6691.9|6699.5|6689.5|61
1601529600000|2020-10-01 05:20:00|6700.6|6690.6|6700.1|6690.1|6701.9|6691.9|6699.9|6689.9|28
1601529900000|2020-10-01 05:25:00|6700.6|6690.6|6699.4|6689.4|6701|6691|6698.6|6688.6|27
1601530200000|2020-10-01 05:30:00|6699.1|6689.1|6699.4|6689.4|6699.9|6689.9|6697.4|6687.4|33
1601530500000|2020-10-01 05:35:00|6699.1|6689.1|6704.1|6694.1|6705.1|6695.1|6696.6|6686.6|38
1601530800000|2020-10-01 05:40:00|6704.6|6694.6|6707.9|6697.9|6708.9|6698.9|6704.6|6694.6|48
1601531100000|2020-10-01 05:45:00|6707.8|6697.8|6709.1|6699.1|6709.6|6699.6|6705.9|6695.9|81
1601531400000|2020-10-01 05:50:00|6709|6699|6706.6|6696.6|6709|6699|6705.9|6695.9|46
1601531700000|2020-10-01 05:55:00|6706.8|6696.8|6709.6|6699.6|6709.6|6699.6|6706.8|6696.8|34
1601532000000|2020-10-01 06:00:00|6709.1|6699.1|6703.4|6693.4|6714.1|6704.1|6701.9|6691.9|149
1601532300000|2020-10-01 06:05:00|6703.8|6693.8|6702.1|6692.1|6705|6695|6700.1|6690.1|144
1601532600000|2020-10-01 06:10:00|6702.4|6692.4|6696.6|6686.6|6703.6|6693.6|6693.4|6683.4|130
1601532900000|2020-10-01 06:15:00|6696.9|6686.9|6699.9|6689.9|6699.9|6689.9|6696|6686|96
1601533200000|2020-10-01 06:20:00|6699.4|6689.4|6704.1|6694.1|6709.5|6699.5|6699.4|6689.4|68
1601533500000|2020-10-01 06:25:00|6703.4|6693.4|6700.8|6690.8|6706.1|6696.1|6699.6|6689.6|61
1601533800000|2020-10-01 06:30:00|6700.4|6690.4|6708.9|6698.9|6708.9|6698.9|6695.6|6685.6|105
1601534100000|2020-10-01 06:35:00|6709.1|6699.1|6714.1|6704.1|6715.6|6705.6|6709.1|6699.1|86
1601534400000|2020-10-01 06:40:00|6713.9|6703.9|6703.1|6693.1|6715.4|6705.4|6701.4|6691.4|72
1601534700000|2020-10-01 06:45:00|6702.9|6692.9|6697.1|6687.1|6702.9|6692.9|6694.1|6684.1|63
1601535000000|2020-10-01 06:50:00|6696.9|6686.9|6692.9|6682.9|6698|6688|6692.9|6682.9|70
1601535300000|2020-10-01 06:55:00|6693.3|6683.3|6681.6|6671.6|6697.6|6687.6|6680.9|6670.9|127
1601535600000|2020-10-01 07:00:00|6681.9|6671.9|6697.4|6687.4|6699.1|6689.1|6679.1|6669.1|427
1601535900000|2020-10-01 07:05:00|6697.1|6687.1|6691.4|6681.4|6697.4|6687.4|6687.9|6677.9|287
1601536200000|2020-10-01 07:10:00|6691.1|6681.1|6689.6|6679.6|6691.6|6681.6|6682.9|6672.9|139
1601536500000|2020-10-01 07:15:00|6689.4|6679.4|6692.4|6682.4|6693.9|6683.9|6687.1|6677.1|181
1601536800000|2020-10-01 07:20:00|6692.6|6682.6|6693.9|6683.9|6695.9|6685.9|6690.9|6680.9|205
1601537100000|2020-10-01 07:25:00|6694.1|6684.1|6684.6|6674.6|6694.9|6684.9|6684.4|6674.4|204
1601537400000|2020-10-01 07:30:00|6684.9|6674.9|6677.9|6667.9|6685.1|6675.1|6673.6|6663.6|247
1601537700000|2020-10-01 07:35:00|6677.4|6667.4|6683.1|6673.1|6685.4|6675.4|6676.9|6666.9|142
1601538000000|2020-10-01 07:40:00|6683.4|6673.4|6678.9|6668.9|6689.4|6679.4|6677.6|6667.6|150
1601538300000|2020-10-01 07:45:00|6678.6|6668.6|6690.9|6680.9|6692.1|6682.1|6674.9|6664.9|183
1601538600000|2020-10-01 07:50:00|6690.6|6680.6|6683.9|6673.9|6691.4|6681.4|6680.4|6670.4|128
1601538900000|2020-10-01 07:55:00|6684.1|6674.1|6690.6|6680.6|6690.9|6680.9|6683.1|6673.1|135
1601539200000|2020-10-01 08:00:00|6690.4|6680.4|6686.4|6676.4|6692.6|6682.6|6684.1|6674.1|147
1601539500000|2020-10-01 08:05:00|6686.6|6676.6|6697.9|6687.9|6699.4|6689.4|6686.6|6676.6|196
1601539800000|2020-10-01 08:10:00|6697.6|6687.6|6693.6|6683.6|6702.6|6692.6|6693.1|6683.1|168
1601540100000|2020-10-01 08:15:00|6693.9|6683.9|6691.9|6681.9|6695.4|6685.4|6690.9|6680.9|96
1601540400000|2020-10-01 08:20:00|6692.1|6682.1|6694.4|6684.4|6702.1|6692.1|6691.9|6681.9|127
1601540700000|2020-10-01 08:25:00|6694.1|6684.1|6684.6|6674.6|6694.1|6684.1|6684.6|6674.6|79
1601541000000|2020-10-01 08:30:00|6684.4|6674.4|6673.4|6663.4|6684.6|6674.6|6673.4|6663.4|209
1601541300000|2020-10-01 08:35:00|6673.1|6663.1|6673.4|6663.4|6676.1|6666.1|6671.6|6661.6|155
1601541600000|2020-10-01 08:40:00|6673.1|6663.1|6676.9|6666.9|6679.6|6669.6|6671.4|6661.4|176
1601541900000|2020-10-01 08:45:00|6677.1|6667.1|6676.1|6666.1|6678.9|6668.9|6672.6|6662.6|173
1601542200000|2020-10-01 08:50:00|6676.4|6666.4|6676.1|6666.1|6677.4|6667.4|6672.9|6662.9|115
1601542500000|2020-10-01 08:55:00|6676.4|6666.4|6680.4|6670.4|6681.4|6671.4|6675.1|6665.1|158
1601542800000|2020-10-01 09:00:00|6680.1|6670.1|6687.4|6677.4|6687.9|6677.9|6679.6|6669.6|108
1601543100000|2020-10-01 09:05:00|6686.9|6676.9|6684.1|6674.1|6687.4|6677.4|6681.6|6671.6|72
1601543400000|2020-10-01 09:10:00|6683.9|6673.9|6681.9|6671.9|6685.6|6675.6|6680.4|6670.4|58
1601543700000|2020-10-01 09:15:00|6681.6|6671.6|6683.6|6673.6|6684.4|6674.4|6679.9|6669.9|41
1601544000000|2020-10-01 09:20:00|6684.1|6674.1|6680.4|6670.4|6685.6|6675.6|6678.6|6668.6|88
1601544300000|2020-10-01 09:25:00|6680.6|6670.6|6680.1|6670.1|6681.1|6671.1|6678.9|6668.9|55
1601544600000|2020-10-01 09:30:00|6679.9|6669.9|6675.1|6665.1|6681.4|6671.4|6673.6|6663.6|80
1601544900000|2020-10-01 09:35:00|6675.4|6665.4|6679.4|6669.4|6681.4|6671.4|6675.1|6665.1|84
1601545200000|2020-10-01 09:40:00|6678.9|6668.9|6684.4|6674.4|6684.4|6674.4|6678.4|6668.4|84
1601545500000|2020-10-01 09:45:00|6684.1|6674.1|6679.4|6669.4|6684.4|6674.4|6678.4|6668.4|78
1601545800000|2020-10-01 09:50:00|6679.1|6669.1|6676.9|6666.9|6680.1|6670.1|6675.4|6665.4|84
1601546100000|2020-10-01 09:55:00|6676.6|6666.6|6680.4|6670.4|6683.4|6673.4|6676.4|6666.4|120
1601546400000|2020-10-01 10:00:00|6680.1|6670.1|6680.6|6670.6|6681.9|6671.9|6678.1|6668.1|107
1601546700000|2020-10-01 10:05:00|6680.9|6670.9|6675.1|6665.1|6682.9|6672.9|6674.6|6664.6|103
1601547000000|2020-10-01 10:10:00|6674.9|6664.9|6670.9|6660.9|6674.9|6664.9|6670.1|6660.1|53
1601547300000|2020-10-01 10:15:00|6670.6|6660.6|6672.9|6662.9|6673.4|6663.4|6668.9|6658.9|40
1601547600000|2020-10-01 10:20:00|6673.1|6663.1|6663.6|6653.6|6675.1|6665.1|6663.4|6653.4|74
1601547900000|2020-10-01 10:25:00|6663.4|6653.4|6662.1|6652.1|6665.6|6655.6|6660.1|6650.1|103
1601548200000|2020-10-01 10:30:00|6661.9|6651.9|6651.6|6641.6|6661.9|6651.9|6650.9|6640.9|128
1601548500000|2020-10-01 10:35:00|6652.4|6642.4|6641.1|6631.1|6653.4|6643.4|6639.4|6629.4|121
1601548800000|2020-10-01 10:40:00|6640.9|6630.9|6646.4|6636.4|6647.1|6637.1|6637.4|6627.4|113
1601549100000|2020-10-01 10:45:00|6646.1|6636.1|6639.6|6629.6|6648.1|6638.1|6638.1|6628.1|112
1601549400000|2020-10-01 10:50:00|6639.4|6629.4|6640.1|6630.1|6643.1|6633.1|6637.6|6627.6|142
1601549700000|2020-10-01 10:55:00|6639.6|6629.6|6641.9|6631.9|6644.1|6634.1|6637.1|6627.1|92
1601550000000|2020-10-01 11:00:00|6641.6|6631.6|6647.4|6637.4|6649.6|6639.6|6641.4|6631.4|106
1601550300000|2020-10-01 11:05:00|6647.6|6637.6|6647.4|6637.4|6649.9|6639.9|6646.4|6636.4|80
1601550600000|2020-10-01 11:10:00|6647.1|6637.1|6650.4|6640.4|6654.6|6644.6|6646.9|6636.9|148
1601550900000|2020-10-01 11:15:00|6650.1|6640.1|6647.6|6637.6|6656.4|6646.4|6646.6|6636.6|190
1601551200000|2020-10-01 11:20:00|6647.9|6637.9|6645.4|6635.4|6648.1|6638.1|6645.1|6635.1|122
1601551500000|2020-10-01 11:25:00|6645.9|6635.9|6639.4|6629.4|6647.4|6637.4|6637.9|6627.9|108
1601551800000|2020-10-01 11:30:00|6639.1|6629.1|6632.4|6622.4|6643.4|6633.4|6627.4|6617.4|263
1601552100000|2020-10-01 11:35:00|6632.6|6622.6|6639.4|6629.4|6639.9|6629.9|6631.9|6621.9|193
1601552400000|2020-10-01 11:40:00|6639.6|6629.6|6635.4|6625.4|6641.4|6631.4|6632.9|6622.9|176
1601552700000|2020-10-01 11:45:00|6635.1|6625.1|6628.9|6618.9|6639.1|6629.1|6628.4|6618.4|208
1601553000000|2020-10-01 11:50:00|6629.1|6619.1|6633.4|6623.4|6635.6|6625.6|6626.4|6616.4|143
1601553300000|2020-10-01 11:55:00|6633.6|6623.6|6640.6|6630.6|6645.6|6635.6|6633.6|6623.6|184
1601553600000|2020-10-01 12:00:00|6640.9|6630.9|6641.9|6631.9|6642.9|6632.9|6634.4|6624.4|157
1601553900000|2020-10-01 12:05:00|6641.6|6631.6|6638.4|6628.4|6641.6|6631.6|6635.4|6625.4|138
1601554200000|2020-10-01 12:10:00|6638.6|6628.6|6638.6|6628.6|6642.9|6632.9|6634.6|6624.6|135
1601554500000|2020-10-01 12:15:00|6638.4|6628.4|6615.9|6605.9|6638.6|6628.6|6610.1|6600.1|268
1601554800000|2020-10-01 12:20:00|6615.6|6605.6|6615.4|6605.4|6618.4|6608.4|6608.6|6598.6|231
1601555100000|2020-10-01 12:25:00|6615.1|6605.1|6608.1|6598.1|6615.4|6605.4|6602.9|6592.9|158
1601555400000|2020-10-01 12:30:00|6607.4|6597.4|6605.9|6595.9|6609.9|6599.9|6602.6|6592.6|218
1601555700000|2020-10-01 12:35:00|6606.1|6596.1|6607.9|6597.9|6611.1|6601.1|6600.4|6590.4|233
1601556000000|2020-10-01 12:40:00|6607.6|6597.6|6603.6|6593.6|6612.1|6602.1|6597.4|6587.4|171
1601556300000|2020-10-01 12:45:00|6603.4|6593.4|6588.1|6578.1|6603.4|6593.4|6586.1|6576.1|263
1601556600000|2020-10-01 12:50:00|6586.1|6576.1|6585.9|6575.9|6589.4|6579.4|6579.4|6569.4|297
1601556900000|2020-10-01 12:55:00|6586.6|6576.6|6572.6|6562.6|6586.9|6576.9|6570.6|6560.6|247
1601557200000|2020-10-01 13:00:00|6572.4|6562.4|6565.6|6555.6|6572.6|6562.6|6561.6|6551.6|351
1601557500000|2020-10-01 13:05:00|6565.4|6555.4|6551.1|6541.1|6568.6|6558.6|6546.9|6536.9|412
1601557800000|2020-10-01 13:10:00|6550.9|6540.9|6542.4|6532.4|6551.4|6541.4|6540.6|6530.6|353
1601558100000|2020-10-01 13:15:00|6542.1|6532.1|6528.6|6518.6|6542.1|6532.1|6526.9|6516.9|250
1601558400000|2020-10-01 13:20:00|6529.1|6519.1|6523.6|6513.6|6530.6|6520.6|6522.1|6512.1|245
1601558700000|2020-10-01 13:25:00|6523.4|6513.4|6531.6|6521.6|6532.4|6522.4|6521.9|6511.9|245
1601559000000|2020-10-01 13:30:00|6531.9|6521.9|6513.6|6503.6|6531.9|6521.9|6509.1|6499.1|394
1601559300000|2020-10-01 13:35:00|6513.9|6503.9|6503.6|6493.6|6516.4|6506.4|6501.6|6491.6|333
1601559600000|2020-10-01 13:40:00|6503.4|6493.4|6503.6|6493.6|6509.6|6499.6|6500.9|6490.9|309
1601559900000|2020-10-01 13:45:00|6503.9|6493.9|6503.6|6493.6|6504.6|6494.6|6489.9|6479.9|373
1601560200000|2020-10-01 13:50:00|6503.4|6493.4|6496.9|6486.9|6506.9|6496.9|6491.9|6481.9|320
1601560500000|2020-10-01 13:55:00|6496.6|6486.6|6506.1|6496.1|6506.6|6496.6|6495.4|6485.4|252
1601560800000|2020-10-01 14:00:00|6506.4|6496.4|6487.4|6477.4|6506.6|6496.6|6485.9|6475.9|513
1601561100000|2020-10-01 14:05:00|6487.1|6477.1|6477.9|6467.9|6487.6|6477.6|6472.4|6462.4|452
1601561400000|2020-10-01 14:10:00|6477.6|6467.6|6477.6|6467.6|6479.6|6469.6|6470.4|6460.4|273
1601561700000|2020-10-01 14:15:00|6477.4|6467.4|6468.9|6458.9|6477.4|6467.4|6465.6|6455.6|336
1601562000000|2020-10-01 14:20:00|6468.6|6458.6|6431.9|6421.9|6468.6|6458.6|6429.9|6419.9|391
1601562300000|2020-10-01 14:25:00|6431.6|6421.6|6429.1|6419.1|6431.9|6421.9|6410.4|6400.4|599
1601562600000|2020-10-01 14:30:00|6428.6|6418.6|6422.9|6412.9|6431.4|6421.4|6417.4|6407.4|487
1601562900000|2020-10-01 14:35:00|6422.4|6412.4|6422.9|6412.9|6426.4|6416.4|6413.1|6403.1|381
1601563200000|2020-10-01 14:40:00|6422.6|6412.6|6418.6|6408.6|6422.6|6412.6|6409.4|6399.4|320
1601563500000|2020-10-01 14:45:00|6419.1|6409.1|6407.1|6397.1|6421.9|6411.9|6405.9|6395.9|295
1601563800000|2020-10-01 14:50:00|6406.9|6396.9|6405.9|6395.9|6413.6|6403.6|6398.4|6388.4|307
1601564100000|2020-10-01 14:55:00|6405.6|6395.6|6400.4|6390.4|6405.6|6395.6|6395.9|6385.9|277
1601564400000|2020-10-01 15:00:00|6401.4|6391.4|6393.4|6383.4|6406.1|6396.1|6389.1|6379.1|342
1601564700000|2020-10-01 15:05:00|6392.9|6382.9|6382.6|6372.6|6394.1|6384.1|6380.9|6370.9|327
1601565000000|2020-10-01 15:10:00|6382.1|6372.1|6411.4|6401.4|6413.1|6403.1|6376.4|6366.4|321
1601565300000|2020-10-01 15:15:00|6411.1|6401.1|6422.1|6412.1|6424.6|6414.6|6408.9|6398.9|399
1601565600000|2020-10-01 15:20:00|6422.6|6412.6|6419.9|6409.9|6428.6|6418.6|6415.6|6405.6|352
1601565900000|2020-10-01 15:25:00|6419.6|6409.6|6405.9|6395.9|6421.4|6411.4|6400.6|6390.6|304
1601566200000|2020-10-01 15:30:00|6406.1|6396.1|6391.1|6381.1|6406.6|6396.6|6380.6|6370.6|353
1601566500000|2020-10-01 15:35:00|6391.4|6381.4|6384.4|6374.4|6392.9|6382.9|6381.4|6371.4|289
1601566800000|2020-10-01 15:40:00|6384.6|6374.6|6378.4|6368.4|6386.1|6376.1|6370.6|6360.6|279
1601567100000|2020-10-01 15:45:00|6378.6|6368.6|6402.6|6392.6|6408.1|6398.1|6372.1|6362.1|480
1601567400000|2020-10-01 15:50:00|6402.4|6392.4|6377.4|6367.4|6404.6|6394.6|6375.4|6365.4|339
1601567700000|2020-10-01 15:55:00|6377.1|6367.1|6374.4|6364.4|6380.1|6370.1|6370.4|6360.4|306
1601568000000|2020-10-01 16:00:00|6373.9|6363.9|6352.4|6342.4|6373.9|6363.9|6351.9|6341.9|292
1601568300000|2020-10-01 16:05:00|6352.1|6342.1|6339.1|6329.1|6355.4|6345.4|6337.4|6327.4|348
1601568600000|2020-10-01 16:10:00|6339.4|6329.4|6338.3|6328.3|6346.6|6336.6|6337.1|6327.1|262
1601568900000|2020-10-01 16:15:00|6338.1|6328.1|6338.1|6328.1|6354.6|6344.6|6337.4|6327.4|257
1601569200000|2020-10-01 16:20:00|6337.4|6327.4|6338.5|6328.5|6345.1|6335.1|6337.4|6327.4|250
1601569500000|2020-10-01 16:25:00|6338.4|6328.4|6350.1|6340.1|6351.6|6341.6|6335.6|6325.6|160
1601569800000|2020-10-01 16:30:00|6349.9|6339.9|6338.1|6328.1|6350.1|6340.1|6335.3|6325.3|186
1601570100000|2020-10-01 16:35:00|6337.9|6327.9|6358.6|6348.6|6358.9|6348.9|6337.4|6327.4|168
1601570400000|2020-10-01 16:40:00|6358.9|6348.9|6355.6|6345.6|6364.1|6354.1|6355.6|6345.6|143
1601570700000|2020-10-01 16:45:00|6355.9|6345.9|6342.6|6332.6|6361.9|6351.9|6342.4|6332.4|174
1601571000000|2020-10-01 16:50:00|6342.9|6332.9|6348.1|6338.1|6353.6|6343.6|6341.6|6331.6|128
1601571300000|2020-10-01 16:55:00|6348|6338|6346.3|6336.3|6350.4|6340.4|6334.5|6324.5|226
1601596800000|2020-10-02 00:00:00|6367.4|6357.4|6368.1|6358.1|6371.6|6361.6|6367.4|6357.4|68
1601597100000|2020-10-02 00:05:00|6368.4|6358.4|6365.9|6355.9|6369.9|6359.9|6365.4|6355.4|147
1601597400000|2020-10-02 00:10:00|6366.9|6356.9|6356.1|6346.1|6367.6|6357.6|6350.3|6340.3|170
1601597700000|2020-10-02 00:15:00|6356.4|6346.4|6352.6|6342.6|6356.9|6346.9|6349.1|6339.1|87
1601598000000|2020-10-02 00:20:00|6352.9|6342.9|6355|6345|6356.6|6346.6|6352.9|6342.9|50
1601598300000|2020-10-02 00:25:00|6354.9|6344.9|6355.6|6345.6|6359.1|6349.1|6351.6|6341.6|67
1601598600000|2020-10-02 00:30:00|6355.1|6345.1|6340.1|6330.1|6355.1|6345.1|6340.1|6330.1|87
1601598900000|2020-10-02 00:35:00|6340.4|6330.4|6324.5|6314.5|6342.6|6332.6|6319.6|6309.6|203
1601599200000|2020-10-02 00:40:00|6324.6|6314.6|6318.6|6308.6|6327.6|6317.6|6318.6|6308.6|181
1601599500000|2020-10-02 00:45:00|6319.1|6309.1|6325.1|6315.1|6325.4|6315.4|6312.9|6302.9|181
1601599800000|2020-10-02 00:50:00|6325.4|6315.4|6328.4|6318.4|6335.3|6325.3|6322.4|6312.4|154
1601600100000|2020-10-02 00:55:00|6328.9|6318.9|6331.9|6321.9|6332.1|6322.1|6327.6|6317.6|104
1601600400000|2020-10-02 01:00:00|6331.6|6321.6|6339.9|6329.9|6339.9|6329.9|6326.4|6316.4|148
1601600700000|2020-10-02 01:05:00|6340.1|6330.1|6346.4|6336.4|6346.9|6336.9|6339.9|6329.9|126
1601601000000|2020-10-02 01:10:00|6346.3|6336.3|6338.9|6328.9|6346.3|6336.3|6335.9|6325.9|138
1601601300000|2020-10-02 01:15:00|6338.6|6328.6|6336.4|6326.4|6343.6|6333.6|6336.4|6326.4|117
1601601600000|2020-10-02 01:20:00|6336.1|6326.1|6336.6|6326.6|6336.6|6326.6|6329.6|6319.6|133
1601601900000|2020-10-02 01:25:00|6336.9|6326.9|6340.3|6330.3|6341.1|6331.1|6336.1|6326.1|106
1601602200000|2020-10-02 01:30:00|6340.4|6330.4|6342.8|6332.8|6343.4|6333.4|6338.4|6328.4|82
1601602500000|2020-10-02 01:35:00|6342.4|6332.4|6345.6|6335.6|6346.9|6336.9|6341.1|6331.1|61
1601602800000|2020-10-02 01:40:00|6345.4|6335.4|6337.6|6327.6|6345.8|6335.8|6337.6|6327.6|93
1601603100000|2020-10-02 01:45:00|6338.1|6328.1|6329.1|6319.1|6338.9|6328.9|6329.1|6319.1|136
1601603400000|2020-10-02 01:50:00|6329.6|6319.6|6334.4|6324.4|6335.4|6325.4|6329.1|6319.1|109
1601603700000|2020-10-02 01:55:00|6334.9|6324.9|6325.4|6315.4|6334.9|6324.9|6324.5|6314.5|134
1601604000000|2020-10-02 02:00:00|6325.1|6315.1|6320.1|6310.1|6325.4|6315.4|6319.6|6309.6|139
1601604300000|2020-10-02 02:05:00|6319.9|6309.9|6321.4|6311.4|6322.5|6312.5|6317.8|6307.8|95
1601604600000|2020-10-02 02:10:00|6321.1|6311.1|6316.3|6306.3|6321.4|6311.4|6314.4|6304.4|109
1601604900000|2020-10-02 02:15:00|6316.5|6306.5|6322.1|6312.1|6322.6|6312.6|6316.4|6306.4|56
1601605200000|2020-10-02 02:20:00|6322.4|6312.4|6318.9|6308.9|6322.4|6312.4|6317|6307|42
1601605500000|2020-10-02 02:25:00|6318.6|6308.6|6321.9|6311.9|6322.4|6312.4|6317.4|6307.4|46
1601605800000|2020-10-02 02:30:00|6321.8|6311.8|6323.9|6313.9|6324.4|6314.4|6320.4|6310.4|68
1601606100000|2020-10-02 02:35:00|6323.5|6313.5|6321.4|6311.4|6323.6|6313.6|6318.9|6308.9|66
1601606400000|2020-10-02 02:40:00|6321.6|6311.6|6314.4|6304.4|6321.6|6311.6|6312.6|6302.6|90
1601606700000|2020-10-02 02:45:00|6314.6|6304.6|6312.9|6302.9|6316.1|6306.1|6308.9|6298.9|151
1601607000000|2020-10-02 02:50:00|6312.8|6302.8|6313.6|6303.6|6313.9|6303.9|6309.4|6299.4|137
1601607300000|2020-10-02 02:55:00|6313.4|6303.4|6319.4|6309.4|6319.6|6309.6|6313.4|6303.4|80
1601607600000|2020-10-02 03:00:00|6319.1|6309.1|6324.6|6314.6|6324.6|6314.6|6318.9|6308.9|59
1601607900000|2020-10-02 03:05:00|6324.5|6314.5|6320.6|6310.6|6324.6|6314.6|6318.4|6308.4|64
1601608200000|2020-10-02 03:10:00|6320.9|6310.9|6323.6|6313.6|6325.4|6315.4|6320.9|6310.9|85
1601608500000|2020-10-02 03:15:00|6323.4|6313.4|6325.6|6315.6|6328.9|6318.9|6323.4|6313.4|61
1601608800000|2020-10-02 03:20:00|6324.9|6314.9|6326.9|6316.9|6327.9|6317.9|6323.4|6313.4|42
1601609100000|2020-10-02 03:25:00|6326.4|6316.4|6333.1|6323.1|6334.6|6324.6|6326.4|6316.4|45
1601609400000|2020-10-02 03:30:00|6333|6323|6331.4|6321.4|6333.6|6323.6|6329.9|6319.9|42
1601609700000|2020-10-02 03:35:00|6331.1|6321.1|6331.4|6321.4|6333.9|6323.9|6331.1|6321.1|32
1601610000000|2020-10-02 03:40:00|6331.5|6321.5|6329.1|6319.1|6331.6|6321.6|6328.1|6318.1|25
1601610300000|2020-10-02 03:45:00|6329.4|6319.4|6332.6|6322.6|6332.6|6322.6|6327.4|6317.4|39
1601610600000|2020-10-02 03:50:00|6332.8|6322.8|6337.4|6327.4|6337.4|6327.4|6332.8|6322.8|19
1601610900000|2020-10-02 03:55:00|6337.1|6327.1|6335.9|6325.9|6337.1|6327.1|6332.4|6322.4|25
1601611200000|2020-10-02 04:00:00|6336.1|6326.1|6335.6|6325.6|6336.1|6326.1|6333.6|6323.6|25
1601611500000|2020-10-02 04:05:00|6335.9|6325.9|6335.6|6325.6|6337.3|6327.3|6334.9|6324.9|37
1601611800000|2020-10-02 04:10:00|6335.9|6325.9|6333.4|6323.4|6336.9|6326.9|6333.3|6323.3|15
1601612100000|2020-10-02 04:15:00|6333.6|6323.6|6338.1|6328.1|6338.1|6328.1|6332.9|6322.9|29
1601612400000|2020-10-02 04:20:00|6337.5|6327.5|6332.6|6322.6|6339.1|6329.1|6332.4|6322.4|47
1601612700000|2020-10-02 04:25:00|6332.4|6322.4|6330.1|6320.1|6332.6|6322.6|6328.9|6318.9|39
1601613000000|2020-10-02 04:30:00|6330.4|6320.4|6338.9|6328.9|6346.4|6336.4|6329.9|6319.9|110
1601613300000|2020-10-02 04:35:00|6338.6|6328.6|6340.1|6330.1|6340.4|6330.4|6337.9|6327.9|47
1601613600000|2020-10-02 04:40:00|6339.4|6329.4|6337.4|6327.4|6339.4|6329.4|6336.9|6326.9|23
1601613900000|2020-10-02 04:45:00|6337.9|6327.9|6337.9|6327.9|6340.6|6330.6|6336.9|6326.9|37
1601614200000|2020-10-02 04:50:00|6337.6|6327.6|6324.9|6314.9|6337.6|6327.6|6323.8|6313.8|90
1601614500000|2020-10-02 04:55:00|6324.6|6314.6|6311.6|6301.6|6324.6|6314.6|6310.5|6300.5|354
1601614800000|2020-10-02 05:00:00|6311.9|6301.9|6315.6|6305.6|6322.4|6312.4|6303.5|6293.5|428
1601615100000|2020-10-02 05:05:00|6315.9|6305.9|6297.9|6287.9|6320.6|6310.6|6295.6|6285.6|370
1601615400000|2020-10-02 05:10:00|6298.1|6288.1|6296.9|6286.9|6300.4|6290.4|6290.4|6280.4|308
1601615700000|2020-10-02 05:15:00|6297.1|6287.1|6294.1|6284.1|6302.4|6292.4|6294|6284|264
1601616000000|2020-10-02 05:20:00|6293.9|6283.9|6291.6|6281.6|6297.9|6287.9|6289.9|6279.9|196
1601616300000|2020-10-02 05:25:00|6292.1|6282.1|6293.5|6283.5|6299.9|6289.9|6287.6|6277.6|232
1601616600000|2020-10-02 05:30:00|6293.6|6283.6|6283.9|6273.9|6294.1|6284.1|6283.6|6273.6|157
1601616900000|2020-10-02 05:35:00|6283.6|6273.6|6294.1|6284.1|6296.4|6286.4|6282.9|6272.9|281
1601617200000|2020-10-02 05:40:00|6294.4|6284.4|6295.6|6285.6|6298.8|6288.8|6288.6|6278.6|235
1601617500000|2020-10-02 05:45:00|6295.9|6285.9|6289.5|6279.5|6296.9|6286.9|6286.4|6276.4|207
1601617800000|2020-10-02 05:50:00|6289.6|6279.6|6281.9|6271.9|6291.4|6281.4|6279.4|6269.4|277
1601618100000|2020-10-02 05:55:00|6282.1|6272.1|6280.6|6270.6|6284.9|6274.9|6275.1|6265.1|251
1601618400000|2020-10-02 06:00:00|6280.9|6270.9|6284.6|6274.6|6297.9|6287.9|6279.9|6269.9|292
1601618700000|2020-10-02 06:05:00|6284.3|6274.3|6280.8|6270.8|6284.3|6274.3|6276.6|6266.6|234
1601619000000|2020-10-02 06:10:00|6280.4|6270.4|6295.9|6285.9|6296.1|6286.1|6280.4|6270.4|215
1601619300000|2020-10-02 06:15:00|6296|6286|6291.6|6281.6|6299.1|6289.1|6291.6|6281.6|160
1601619600000|2020-10-02 06:20:00|6291.4|6281.4|6301.1|6291.1|6301.1|6291.1|6290.9|6280.9|218
1601619900000|2020-10-02 06:25:00|6301.5|6291.5|6314.6|6304.6|6318.1|6308.1|6298.1|6288.1|313
1601620200000|2020-10-02 06:30:00|6314.9|6304.9|6312.1|6302.1|6322.4|6312.4|6312.1|6302.1|288
1601620500000|2020-10-02 06:35:00|6312.3|6302.3|6305.4|6295.4|6315.1|6305.1|6301.1|6291.1|190
1601620800000|2020-10-02 06:40:00|6305.6|6295.6|6312.4|6302.4|6316.1|6306.1|6305.6|6295.6|177
1601621100000|2020-10-02 06:45:00|6311.4|6301.4|6310.4|6300.4|6316.4|6306.4|6306.1|6296.1|206
1601621400000|2020-10-02 06:50:00|6310.6|6300.6|6315.6|6305.6|6317.9|6307.9|6308.4|6298.4|137
1601621700000|2020-10-02 06:55:00|6315.4|6305.4|6313.9|6303.9|6317.6|6307.6|6312.9|6302.9|128
1601622000000|2020-10-02 07:00:00|6313.4|6303.4|6314.6|6304.6|6317.9|6307.9|6307.9|6297.9|311
1601622300000|2020-10-02 07:05:00|6315.4|6305.4|6331.1|6321.1|6334.9|6324.9|6314.1|6304.1|281
1601622600000|2020-10-02 07:10:00|6331.4|6321.4|6338.1|6328.1|6343.4|6333.4|6329.4|6319.4|242
1601622900000|2020-10-02 07:15:00|6337.9|6327.9|6340.4|6330.4|6340.9|6330.9|6329.4|6319.4|191
1601623200000|2020-10-02 07:20:00|6340.1|6330.1|6343.6|6333.6|6348.6|6338.6|6336.6|6326.6|242
1601623500000|2020-10-02 07:25:00|6343.4|6333.4|6355.4|6345.4|6358.9|6348.9|6340.9|6330.9|401
1601623800000|2020-10-02 07:30:00|6355.6|6345.6|6364.4|6354.4|6367.1|6357.1|6350.1|6340.1|378
1601624100000|2020-10-02 07:35:00|6364.6|6354.6|6361.1|6351.1|6368.9|6358.9|6355.9|6345.9|344
1601624400000|2020-10-02 07:40:00|6361.4|6351.4|6369.4|6359.4|6381.6|6371.6|6356.4|6346.4|309
1601624700000|2020-10-02 07:45:00|6368.9|6358.9|6363.4|6353.4|6370.6|6360.6|6358.4|6348.4|232
1601625000000|2020-10-02 07:50:00|6363.1|6353.1|6362.6|6352.6|6363.6|6353.6|6358.9|6348.9|153
1601625300000|2020-10-02 07:55:00|6362.4|6352.4|6367.1|6357.1|6367.9|6357.9|6359.6|6349.6|150
1601625600000|2020-10-02 08:00:00|6366.9|6356.9|6365.6|6355.6|6371.4|6361.4|6361.4|6351.4|164
1601625900000|2020-10-02 08:05:00|6365.9|6355.9|6351.6|6341.6|6367.1|6357.1|6348.6|6338.6|146
1601626200000|2020-10-02 08:10:00|6350.8|6340.8|6348.6|6338.6|6350.8|6340.8|6345.4|6335.4|196
1601626500000|2020-10-02 08:15:00|6348.9|6338.9|6349.6|6339.6|6357.1|6347.1|6347.4|6337.4|146
1601626800000|2020-10-02 08:20:00|6349.4|6339.4|6348.6|6338.6|6351.4|6341.4|6347.4|6337.4|119
1601627100000|2020-10-02 08:25:00|6348.9|6338.9|6353.6|6343.6|6357.6|6347.6|6348.9|6338.9|107
1601627400000|2020-10-02 08:30:00|6354.1|6344.1|6349.6|6339.6|6354.1|6344.1|6346.1|6336.1|197
1601627700000|2020-10-02 08:35:00|6349.4|6339.4|6351.6|6341.6|6355.1|6345.1|6348.6|6338.6|185
1601628000000|2020-10-02 08:40:00|6351.4|6341.4|6349.9|6339.9|6354.1|6344.1|6348.6|6338.6|214
1601628300000|2020-10-02 08:45:00|6350.1|6340.1|6346.1|6336.1|6352.1|6342.1|6345.4|6335.4|229
1601628600000|2020-10-02 08:50:00|6345.9|6335.9|6346.1|6336.1|6348.9|6338.9|6344.9|6334.9|195
1601628900000|2020-10-02 08:55:00|6346.4|6336.4|6346.1|6336.1|6348.9|6338.9|6345.4|6335.4|161
1601629200000|2020-10-02 09:00:00|6345.9|6335.9|6354.4|6344.4|6355.6|6345.6|6345.4|6335.4|239
1601629500000|2020-10-02 09:05:00|6354.6|6344.6|6351.6|6341.6|6356.4|6346.4|6350.4|6340.4|165
1601629800000|2020-10-02 09:10:00|6351.4|6341.4|6349.9|6339.9|6352.6|6342.6|6348.9|6338.9|171
1601630100000|2020-10-02 09:15:00|6350.1|6340.1|6345.1|6335.1|6350.4|6340.4|6344.6|6334.6|89
1601630400000|2020-10-02 09:20:00|6344.9|6334.9|6345.9|6335.9|6347.9|6337.9|6344.9|6334.9|123
1601630700000|2020-10-02 09:25:00|6345.4|6335.4|6349.1|6339.1|6350.9|6340.9|6345.4|6335.4|137
1601631000000|2020-10-02 09:30:00|6349.4|6339.4|6347.1|6337.1|6349.9|6339.9|6345.9|6335.9|137
1601631300000|2020-10-02 09:35:00|6346.9|6336.9|6341.9|6331.9|6347.4|6337.4|6341.3|6331.3|153
1601631600000|2020-10-02 09:40:00|6342.1|6332.1|6332.4|6322.4|6342.9|6332.9|6332.4|6322.4|230
1601631900000|2020-10-02 09:45:00|6332.6|6322.6|6335.6|6325.6|6338.9|6328.9|6330.4|6320.4|129
1601632200000|2020-10-02 09:50:00|6335.4|6325.4|6335.6|6325.6|6336.1|6326.1|6333.4|6323.4|125
1601632500000|2020-10-02 09:55:00|6335.9|6325.9|6333.6|6323.6|6336.9|6326.9|6330.9|6320.9|153
1601632800000|2020-10-02 10:00:00|6333.4|6323.4|6352.1|6342.1|6354.1|6344.1|6331.1|6321.1|183
1601633100000|2020-10-02 10:05:00|6351.9|6341.9|6340.1|6330.1|6351.9|6341.9|6338.4|6328.4|142
1601633400000|2020-10-02 10:10:00|6340.6|6330.6|6341.9|6331.9|6342.9|6332.9|6338.9|6328.9|138
1601633700000|2020-10-02 10:15:00|6341.6|6331.6|6338.4|6328.4|6345.1|6335.1|6337.6|6327.6|229
1601634000000|2020-10-02 10:20:00|6338.1|6328.1|6335.6|6325.6|6339.1|6329.1|6333.9|6323.9|180
1601634300000|2020-10-02 10:25:00|6335.4|6325.4|6336.6|6326.6|6341.6|6331.6|6334.1|6324.1|206
1601634600000|2020-10-02 10:30:00|6337.4|6327.4|6332.9|6322.9|6337.6|6327.6|6330.9|6320.9|178
1601634900000|2020-10-02 10:35:00|6332.6|6322.6|6338.9|6328.9|6339.6|6329.6|6330.9|6320.9|238
1601635200000|2020-10-02 10:40:00|6338.6|6328.6|6334.6|6324.6|6338.6|6328.6|6331.9|6321.9|217
1601635500000|2020-10-02 10:45:00|6334.9|6324.9|6328.1|6318.1|6335.4|6325.4|6327.4|6317.4|156
1601635800000|2020-10-02 10:50:00|6328.4|6318.4|6348.6|6338.6|6351.9|6341.9|6328.4|6318.4|136
1601636100000|2020-10-02 10:55:00|6348.9|6338.9|6359.9|6349.9|6360.1|6350.1|6348.6|6338.6|205
1601636400000|2020-10-02 11:00:00|6360.1|6350.1|6396.4|6386.4|6412.6|6402.6|6360.1|6350.1|344
1601636700000|2020-10-02 11:05:00|6396.1|6386.1|6383.6|6373.6|6403.9|6393.9|6381.4|6371.4|288
1601637000000|2020-10-02 11:10:00|6384.1|6374.1|6402.1|6392.1|6402.9|6392.9|6384.1|6374.1|250
1601637300000|2020-10-02 11:15:00|6401.9|6391.9|6403.6|6393.6|6406.9|6396.9|6394.9|6384.9|211
1601637600000|2020-10-02 11:20:00|6403.4|6393.4|6413.1|6403.1|6413.1|6403.1|6402.4|6392.4|211
1601637900000|2020-10-02 11:25:00|6413.4|6403.4|6418.1|6408.1|6418.6|6408.6|6407.1|6397.1|203
1601638200000|2020-10-02 11:30:00|6417.9|6407.9|6426.6|6416.6|6429.1|6419.1|6415.4|6405.4|264
1601638500000|2020-10-02 11:35:00|6426.9|6416.9|6433.6|6423.6|6433.9|6423.9|6421.1|6411.1|195
1601638800000|2020-10-02 11:40:00|6433.9|6423.9|6437.4|6427.4|6438.6|6428.6|6429.1|6419.1|166
1601639100000|2020-10-02 11:45:00|6437.6|6427.6|6436.9|6426.9|6448.4|6438.4|6431.4|6421.4|217
1601639400000|2020-10-02 11:50:00|6437.1|6427.1|6425.9|6415.9|6438.1|6428.1|6425.1|6415.1|168
1601639700000|2020-10-02 11:55:00|6426.4|6416.4|6417.9|6407.9|6426.4|6416.4|6417.9|6407.9|183
1601640000000|2020-10-02 12:00:00|6418.6|6408.6|6413.9|6403.9|6418.6|6408.6|6410.4|6400.4|223
1601640300000|2020-10-02 12:05:00|6414.1|6404.1|6430.9|6420.9|6436.1|6426.1|6414.1|6404.1|188
1601640600000|2020-10-02 12:10:00|6430.6|6420.6|6432.4|6422.4|6438.9|6428.9|6422.6|6412.6|248
1601640900000|2020-10-02 12:15:00|6432.6|6422.6|6424.4|6414.4|6437.6|6427.6|6424.1|6414.1|174
1601641200000|2020-10-02 12:20:00|6424.6|6414.6|6428.4|6418.4|6430.1|6420.1|6422.1|6412.1|210
1601641500000|2020-10-02 12:25:00|6428.1|6418.1|6427.1|6417.1|6430.6|6420.6|6426.4|6416.4|161
1601641800000|2020-10-02 12:30:00|6426.9|6416.9|6406.9|6396.9|6428.4|6418.4|6406.9|6396.9|330
1601642100000|2020-10-02 12:35:00|6407.1|6397.1|6393.9|6383.9|6408.1|6398.1|6383.9|6373.9|381
1601642400000|2020-10-02 12:40:00|6393.6|6383.6|6415.9|6405.9|6416.4|6406.4|6391.4|6381.4|396
1601642700000|2020-10-02 12:45:00|6414.9|6404.9|6405.9|6395.9|6417.6|6407.6|6399.9|6389.9|354
1601643000000|2020-10-02 12:50:00|6405.6|6395.6|6420.1|6410.1|6423.4|6413.4|6391.4|6381.4|363
1601643300000|2020-10-02 12:55:00|6420.4|6410.4|6434.9|6424.9|6436.1|6426.1|6420.4|6410.4|267
1601643600000|2020-10-02 13:00:00|6432.6|6422.6|6443.4|6433.4|6446.6|6436.6|6426.9|6416.9|352
1601643900000|2020-10-02 13:05:00|6443.6|6433.6|6452|6442|6453.6|6443.6|6443.6|6433.6|262
1601644200000|2020-10-02 13:10:00|6452.1|6442.1|6449.1|6439.1|6454.6|6444.6|6447.4|6437.4|236
1601644500000|2020-10-02 13:15:00|6449.3|6439.3|6460.9|6450.9|6463.4|6453.4|6443.1|6433.1|253
1601644800000|2020-10-02 13:20:00|6461.1|6451.1|6460.9|6450.9|6463.1|6453.1|6456.4|6446.4|192
1601645100000|2020-10-02 13:25:00|6460.6|6450.6|6472.6|6462.6|6482.6|6472.6|6459.4|6449.4|304
1601645400000|2020-10-02 13:30:00|6472.1|6462.1|6488.1|6478.1|6491.1|6481.1|6466.9|6456.9|335
1601645700000|2020-10-02 13:35:00|6487.9|6477.9|6492.4|6482.4|6496.4|6486.4|6480.4|6470.4|349
1601646000000|2020-10-02 13:40:00|6492.1|6482.1|6487.4|6477.4|6494.1|6484.1|6482.1|6472.1|285
1601646300000|2020-10-02 13:45:00|6487.1|6477.1|6486.9|6476.9|6493.6|6483.6|6486.4|6476.4|255
1601646600000|2020-10-02 13:50:00|6487.1|6477.1|6491.4|6481.4|6491.4|6481.4|6482.4|6472.4|357
1601646900000|2020-10-02 13:55:00|6491.6|6481.6|6493.4|6483.4|6494.6|6484.6|6487.4|6477.4|203
1601647200000|2020-10-02 14:00:00|6492.6|6482.6|6497.1|6487.1|6503.6|6493.6|6491.9|6481.9|248
1601647500000|2020-10-02 14:05:00|6497.4|6487.4|6516.6|6506.6|6523.1|6513.1|6497.4|6487.4|365
1601647800000|2020-10-02 14:10:00|6516.3|6506.3|6509.1|6499.1|6519.1|6509.1|6505.1|6495.1|331
1601648100000|2020-10-02 14:15:00|6509.4|6499.4|6525.6|6515.6|6529.4|6519.4|6507.1|6497.1|346
1601648400000|2020-10-02 14:20:00|6525.9|6515.9|6520.4|6510.4|6529.1|6519.1|6518.6|6508.6|260
1601648700000|2020-10-02 14:25:00|6521.1|6511.1|6540.6|6530.6|6542.1|6532.1|6517.1|6507.1|275
1601649000000|2020-10-02 14:30:00|6540.9|6530.9|6533.9|6523.9|6547.1|6537.1|6530.4|6520.4|340
1601649300000|2020-10-02 14:35:00|6533.6|6523.6|6535.9|6525.9|6544.1|6534.1|6533.1|6523.1|355
1601649600000|2020-10-02 14:40:00|6535.6|6525.6|6533.4|6523.4|6540.6|6530.6|6516|6506|289
1601649900000|2020-10-02 14:45:00|6532.9|6522.9|6550.1|6540.1|6552.1|6542.1|6532.4|6522.4|289
1601650200000|2020-10-02 14:50:00|6550.9|6540.9|6555.9|6545.9|6557.9|6547.9|6545.9|6535.9|375
1601650500000|2020-10-02 14:55:00|6555.6|6545.6|6563.4|6553.4|6564.6|6554.6|6552.6|6542.6|268
1601650800000|2020-10-02 15:00:00|6563.6|6553.6|6556.1|6546.1|6565.6|6555.6|6554.4|6544.4|210
1601651100000|2020-10-02 15:05:00|6556.4|6546.4|6550.6|6540.6|6559.9|6549.9|6546.1|6536.1|249
1601651400000|2020-10-02 15:10:00|6550.4|6540.4|6538.1|6528.1|6553.1|6543.1|6537.6|6527.6|267
1601651700000|2020-10-02 15:15:00|6537.6|6527.6|6561.9|6551.9|6562.9|6552.9|6537.6|6527.6|329
1601652000000|2020-10-02 15:20:00|6562.1|6552.1|6568.1|6558.1|6573.1|6563.1|6561.4|6551.4|246
1601652300000|2020-10-02 15:25:00|6568.4|6558.4|6572.1|6562.1|6572.1|6562.1|6564.4|6554.4|182
1601652600000|2020-10-02 15:30:00|6572.4|6562.4|6566.4|6556.4|6577.1|6567.1|6566.1|6556.1|228
1601652900000|2020-10-02 15:35:00|6566.1|6556.1|6571.9|6561.9|6574.4|6564.4|6564.6|6554.6|183
1601653200000|2020-10-02 15:40:00|6571.6|6561.6|6579.1|6569.1|6583.4|6573.4|6565.9|6555.9|222
1601653500000|2020-10-02 15:45:00|6578.6|6568.6|6557.4|6547.4|6578.6|6568.6|6544.9|6534.9|423
1601653800000|2020-10-02 15:50:00|6558.6|6548.6|6563.9|6553.9|6568.4|6558.4|6557.6|6547.6|192
1601654100000|2020-10-02 15:55:00|6563.6|6553.6|6561.6|6551.6|6579.1|6569.1|6560.9|6550.9|197
1601654400000|2020-10-02 16:00:00|6561.4|6551.4|6564.6|6554.6|6568.4|6558.4|6554.6|6544.6|147
1601654700000|2020-10-02 16:05:00|6564.4|6554.4|6566.1|6556.1|6569.4|6559.4|6561.6|6551.6|197
1601655000000|2020-10-02 16:10:00|6566.4|6556.4|6585.4|6575.4|6587.1|6577.1|6558.6|6548.6|281
1601655300000|2020-10-02 16:15:00|6585.9|6575.9|6583.9|6573.9|6588.9|6578.9|6574.6|6564.6|433
1601655600000|2020-10-02 16:20:00|6584.1|6574.1|6580.6|6570.6|6588.6|6578.6|6576.4|6566.4|241
1601655900000|2020-10-02 16:25:00|6580.9|6570.9|6576.4|6566.4|6583.9|6573.9|6576.1|6566.1|247
1601656200000|2020-10-02 16:30:00|6576.6|6566.6|6580.9|6570.9|6583.1|6573.1|6575.6|6565.6|258
1601656500000|2020-10-02 16:35:00|6580.6|6570.6|6576.4|6566.4|6582.4|6572.4|6575.6|6565.6|171
1601656800000|2020-10-02 16:40:00|6576.1|6566.1|6573.9|6563.9|6578.9|6568.9|6571.9|6561.9|99
1601657100000|2020-10-02 16:45:00|6574.4|6564.4|6570.9|6560.9|6574.6|6564.6|6568.9|6558.9|137
1601657400000|2020-10-02 16:50:00|6571.1|6561.1|6569.1|6559.1|6572.4|6562.4|6566.6|6556.6|116
1601657700000|2020-10-02 16:55:00|6568.6|6558.6|6571|6561|6573.6|6563.6|6566.1|6556.1|139
1601856000000|2020-10-05 00:00:00|6552.8|6537|6572.6|6562.6|6572.6|6562.6|6552.8|6537|22
1601856300000|2020-10-05 00:05:00|6572.4|6562.4|6572.6|6562.6|6574.9|6564.9|6571.5|6561.5|38
1601856600000|2020-10-05 00:10:00|6572.4|6562.4|6572.5|6562.5|6577.6|6567.6|6572.1|6562.1|78
1601856900000|2020-10-05 00:15:00|6572.4|6562.4|6578.4|6568.4|6579.6|6569.6|6572.4|6562.4|65
1601857200000|2020-10-05 00:20:00|6578.6|6568.6|6577.4|6567.4|6580.1|6570.1|6574.6|6564.6|63
1601857500000|2020-10-05 00:25:00|6577.1|6567.1|6573.1|6563.1|6577.1|6567.1|6572.4|6562.4|40
1601857800000|2020-10-05 00:30:00|6574.1|6564.1|6574.4|6564.4|6576.3|6566.3|6569.9|6559.9|59
1601858100000|2020-10-05 00:35:00|6574.1|6564.1|6578.1|6568.1|6578.9|6568.9|6573.1|6563.1|39
1601858400000|2020-10-05 00:40:00|6578.4|6568.4|6576.1|6566.1|6580|6570|6575.6|6565.6|82
1601858700000|2020-10-05 00:45:00|6576.9|6566.9|6574.1|6564.1|6576.9|6566.9|6571.6|6561.6|51
1601859000000|2020-10-05 00:50:00|6573.6|6563.6|6575.4|6565.4|6577.1|6567.1|6573.1|6563.1|40
1601859300000|2020-10-05 00:55:00|6575.6|6565.6|6579.1|6569.1|6579.1|6569.1|6575.1|6565.1|43
1601859600000|2020-10-05 01:00:00|6580.4|6570.4|6572.4|6562.4|6584.6|6574.6|6568.5|6558.5|128
1601859900000|2020-10-05 01:05:00|6572.6|6562.6|6574.4|6564.4|6576.1|6566.1|6571.4|6561.4|84
1601860200000|2020-10-05 01:10:00|6574.5|6564.5|6571.4|6561.4|6576.6|6566.6|6570.1|6560.1|42
1601860500000|2020-10-05 01:15:00|6571.5|6561.5|6570.6|6560.6|6575.6|6565.6|6569.9|6559.9|118
1601860800000|2020-10-05 01:20:00|6570.9|6560.9|6572.4|6562.4|6574.9|6564.9|6569.1|6559.1|68
1601861100000|2020-10-05 01:25:00|6572.1|6562.1|6571.4|6561.4|6574.1|6564.1|6569.5|6559.5|92
1601861400000|2020-10-05 01:30:00|6571.6|6561.6|6565.3|6555.3|6572.4|6562.4|6563.9|6553.9|93
1601861700000|2020-10-05 01:35:00|6565|6555|6563.4|6553.4|6565|6555|6558.4|6548.4|146
1601862000000|2020-10-05 01:40:00|6563.1|6553.1|6559.3|6549.3|6563.1|6553.1|6556.3|6546.3|119
1601862300000|2020-10-05 01:45:00|6561.4|6551.4|6562.4|6552.4|6565.5|6555.5|6557.6|6547.6|119
1601862600000|2020-10-05 01:50:00|6562.6|6552.6|6560.4|6550.4|6564.6|6554.6|6559.9|6549.9|98
1601862900000|2020-10-05 01:55:00|6560.6|6550.6|6562.6|6552.6|6562.6|6552.6|6556.5|6546.5|107
1601863200000|2020-10-05 02:00:00|6562.4|6552.4|6562.4|6552.4|6563.6|6553.6|6557.4|6547.4|106
1601863500000|2020-10-05 02:05:00|6562.6|6552.6|6561.4|6551.4|6563.4|6553.4|6559.6|6549.6|80
1601863800000|2020-10-05 02:10:00|6560.9|6550.9|6560.4|6550.4|6563.4|6553.4|6558.4|6548.4|92
1601864100000|2020-10-05 02:15:00|6560.6|6550.6|6563.1|6553.1|6564.9|6554.9|6560.4|6550.4|71
1601864400000|2020-10-05 02:20:00|6563.6|6553.6|6558.6|6548.6|6563.9|6553.9|6558.4|6548.4|66
1601864700000|2020-10-05 02:25:00|6558.4|6548.4|6558.4|6548.4|6559.9|6549.9|6556.6|6546.6|68
1601865000000|2020-10-05 02:30:00|6558.6|6548.6|6563.4|6553.4|6563.9|6553.9|6557.5|6547.5|60
1601865300000|2020-10-05 02:35:00|6563.6|6553.6|6561.4|6551.4|6563.6|6553.6|6559.4|6549.4|39
1601865600000|2020-10-05 02:40:00|6561.1|6551.1|6558.6|6548.6|6562.6|6552.6|6558.6|6548.6|47
1601865900000|2020-10-05 02:45:00|6559.1|6549.1|6562.4|6552.4|6562.4|6552.4|6558.6|6548.6|34
1601866200000|2020-10-05 02:50:00|6562.1|6552.1|6562.4|6552.4|6563.6|6553.6|6561.9|6551.9|43
1601866500000|2020-10-05 02:55:00|6562.1|6552.1|6562.6|6552.6|6563.9|6553.9|6561.9|6551.9|54
1601866800000|2020-10-05 03:00:00|6562.4|6552.4|6560.1|6550.1|6564.4|6554.4|6559.1|6549.1|77
1601867100000|2020-10-05 03:05:00|6560.4|6550.4|6555.4|6545.4|6560.9|6550.9|6554.4|6544.4|75
1601867400000|2020-10-05 03:10:00|6554.9|6544.9|6555.6|6545.6|6556.6|6546.6|6554.6|6544.6|29
1601867700000|2020-10-05 03:15:00|6555.9|6545.9|6556.4|6546.4|6558.9|6548.9|6555.1|6545.1|50
1601868000000|2020-10-05 03:20:00|6556.6|6546.6|6555.6|6545.6|6558.4|6548.4|6555.4|6545.4|54
1601868300000|2020-10-05 03:25:00|6555.9|6545.9|6556.4|6546.4|6556.6|6546.6|6555.1|6545.1|37
1601868600000|2020-10-05 03:30:00|6556.1|6546.1|6549.9|6539.9|6556.4|6546.4|6549.9|6539.9|79
1601868900000|2020-10-05 03:35:00|6550.1|6540.1|6554.4|6544.4|6554.9|6544.9|6550.1|6540.1|66
1601869200000|2020-10-05 03:40:00|6554.6|6544.6|6553.1|6543.1|6555.6|6545.6|6552.1|6542.1|57
1601869500000|2020-10-05 03:45:00|6553.4|6543.4|6553.9|6543.9|6554.4|6544.4|6552.9|6542.9|30
1601869800000|2020-10-05 03:50:00|6553.6|6543.6|6547.6|6537.6|6555.6|6545.6|6546.1|6536.1|40
1601870100000|2020-10-05 03:55:00|6547.4|6537.4|6547.4|6537.4|6548.6|6538.6|6544.1|6534.1|66
1601870400000|2020-10-05 04:00:00|6547.6|6537.6|6549.1|6539.1|6550.3|6540.3|6542.9|6532.9|74
1601870700000|2020-10-05 04:05:00|6549.3|6539.3|6548.9|6538.9|6551.6|6541.6|6548.9|6538.9|45
1601871000000|2020-10-05 04:10:00|6548.6|6538.6|6549.1|6539.1|6551.4|6541.4|6547.6|6537.6|28
1601871300000|2020-10-05 04:15:00|6548.6|6538.6|6548.9|6538.9|6549.3|6539.3|6548.4|6538.4|24
1601871600000|2020-10-05 04:20:00|6548.1|6538.1|6542.9|6532.9|6549.1|6539.1|6541.9|6531.9|34
1601871900000|2020-10-05 04:25:00|6542.6|6532.6|6543.6|6533.6|6544.6|6534.6|6539.9|6529.9|37
1601872200000|2020-10-05 04:30:00|6543.1|6533.1|6548.1|6538.1|6549.5|6539.5|6542.9|6532.9|62
1601872500000|2020-10-05 04:35:00|6547.4|6537.4|6544.8|6534.8|6549|6539|6544.8|6534.8|45
1601872800000|2020-10-05 04:40:00|6545.1|6535.1|6544.9|6534.9|6545.4|6535.4|6541.9|6531.9|53
1601873100000|2020-10-05 04:45:00|6545|6535|6543.9|6533.9|6546.6|6536.6|6542.9|6532.9|41
1601873400000|2020-10-05 04:50:00|6544.1|6534.1|6546.6|6536.6|6546.6|6536.6|6543.6|6533.6|27
1601873700000|2020-10-05 04:55:00|6546.4|6536.4|6547.6|6537.6|6547.6|6537.6|6545.5|6535.5|37
1601874000000|2020-10-05 05:00:00|6548.1|6538.1|6546.6|6536.6|6548.4|6538.4|6545.4|6535.4|40
1601874300000|2020-10-05 05:05:00|6546.4|6536.4|6545.5|6535.5|6547.9|6537.9|6545.1|6535.1|49
1601874600000|2020-10-05 05:10:00|6545.4|6535.4|6541.9|6531.9|6546.9|6536.9|6540.1|6530.1|48
1601874900000|2020-10-05 05:15:00|6542.1|6532.1|6544.6|6534.6|6544.9|6534.9|6541.9|6531.9|60
1601875200000|2020-10-05 05:20:00|6544.4|6534.4|6544.8|6534.8|6546|6536|6541.9|6531.9|37
1601875500000|2020-10-05 05:25:00|6544.9|6534.9|6548.4|6538.4|6548.6|6538.6|6544.9|6534.9|32
1601875800000|2020-10-05 05:30:00|6548.6|6538.6|6548.1|6538.1|6549.4|6539.4|6544.9|6534.9|48
1601876100000|2020-10-05 05:35:00|6548.4|6538.4|6549.4|6539.4|6549.6|6539.6|6547.6|6537.6|53
1601876400000|2020-10-05 05:40:00|6548.9|6538.9|6548.9|6538.9|6551.6|6541.6|6548.4|6538.4|57
1601876700000|2020-10-05 05:45:00|6549.1|6539.1|6556.9|6546.9|6556.9|6546.9|6547.9|6537.9|71
1601877000000|2020-10-05 05:50:00|6557|6547|6558.6|6548.6|6562.9|6552.9|6555.9|6545.9|91
1601877300000|2020-10-05 05:55:00|6558.9|6548.9|6558.9|6548.9|6562.4|6552.4|6557.1|6547.1|85
1601877600000|2020-10-05 06:00:00|6558.8|6548.8|6548.4|6538.4|6558.9|6548.9|6545.4|6535.4|211
1601877900000|2020-10-05 06:05:00|6547.6|6537.6|6540.4|6530.4|6548.4|6538.4|6538.4|6528.4|211
1601878200000|2020-10-05 06:10:00|6540.3|6530.3|6536.1|6526.1|6540.3|6530.3|6535.4|6525.4|131
1601878500000|2020-10-05 06:15:00|6535.9|6525.9|6545.9|6535.9|6549.6|6539.6|6535|6525|97
1601878800000|2020-10-05 06:20:00|6545.6|6535.6|6539.4|6529.4|6545.6|6535.6|6539.1|6529.1|56
1601879100000|2020-10-05 06:25:00|6539.6|6529.6|6542.6|6532.6|6545.9|6535.9|6539.6|6529.6|94
1601879400000|2020-10-05 06:30:00|6542.4|6532.4|6541.6|6531.6|6547.6|6537.6|6538.9|6528.9|76
1601879700000|2020-10-05 06:35:00|6541.9|6531.9|6540.3|6530.3|6544.1|6534.1|6536.6|6526.6|111
1601880000000|2020-10-05 06:40:00|6540.4|6530.4|6542.9|6532.9|6543.5|6533.5|6539.4|6529.4|94
1601880300000|2020-10-05 06:45:00|6540.1|6530.1|6539.6|6529.6|6543.4|6533.4|6535.8|6525.8|88
1601880600000|2020-10-05 06:50:00|6539.9|6529.9|6542.1|6532.1|6543.1|6533.1|6535.6|6525.6|120
1601880900000|2020-10-05 06:55:00|6542.5|6532.5|6535.6|6525.6|6544.6|6534.6|6531.9|6521.9|142
1601881200000|2020-10-05 07:00:00|6534.1|6524.1|6542.1|6532.1|6548.4|6538.4|6527.6|6517.6|241
1601881500000|2020-10-05 07:05:00|6541.9|6531.9|6532.9|6522.9|6545.6|6535.6|6532.9|6522.9|181
1601881800000|2020-10-05 07:10:00|6533.1|6523.1|6517.9|6507.9|6533.4|6523.4|6516.1|6506.1|211
1601882100000|2020-10-05 07:15:00|6517.6|6507.6|6520.6|6510.6|6524.6|6514.6|6517.6|6507.6|153
1601882400000|2020-10-05 07:20:00|6521.1|6511.1|6519.6|6509.6|6527.1|6517.1|6517.1|6507.1|191
1601882700000|2020-10-05 07:25:00|6519.9|6509.9|6512.9|6502.9|6522.6|6512.6|6506.4|6496.4|204
1601883000000|2020-10-05 07:30:00|6513.1|6503.1|6518.4|6508.4|6519.1|6509.1|6503.5|6493.5|216
1601883300000|2020-10-05 07:35:00|6518.1|6508.1|6511.1|6501.1|6519.9|6509.9|6511.1|6501.1|157
1601883600000|2020-10-05 07:40:00|6511.6|6501.6|6511.1|6501.1|6512.6|6502.6|6505.1|6495.1|103
1601883900000|2020-10-05 07:45:00|6511.4|6501.4|6507.1|6497.1|6514.4|6504.4|6507.1|6497.1|156
1601884200000|2020-10-05 07:50:00|6506.9|6496.9|6500.6|6490.6|6506.9|6496.9|6494.9|6484.9|136
1601884500000|2020-10-05 07:55:00|6500.4|6490.4|6511.1|6501.1|6514.6|6504.6|6499.6|6489.6|165
1601884800000|2020-10-05 08:00:00|6511.4|6501.4|6514.6|6504.6|6520.9|6510.9|6511.1|6501.1|152
1601885100000|2020-10-05 08:05:00|6514.4|6504.4|6525.6|6515.6|6525.6|6515.6|6513.4|6503.4|104
1601885400000|2020-10-05 08:10:00|6526.1|6516.1|6537.4|6527.4|6537.4|6527.4|6525.4|6515.4|127
1601885700000|2020-10-05 08:15:00|6537.9|6527.9|6543.1|6533.1|6545.6|6535.6|6534.4|6524.4|150
1601886000000|2020-10-05 08:20:00|6543.6|6533.6|6542.1|6532.1|6546.4|6536.4|6536.6|6526.6|111
1601886300000|2020-10-05 08:25:00|6542.4|6532.4|6542.1|6532.1|6543.6|6533.6|6537.6|6527.6|122
1601886600000|2020-10-05 08:30:00|6541.9|6531.9|6543.9|6533.9|6548.6|6538.6|6541.4|6531.4|160
1601886900000|2020-10-05 08:35:00|6543.6|6533.6|6543.4|6533.4|6547.4|6537.4|6542.9|6532.9|106
1601887200000|2020-10-05 08:40:00|6542.9|6532.9|6546.4|6536.4|6549.1|6539.1|6542.9|6532.9|144
1601887500000|2020-10-05 08:45:00|6546.1|6536.1|6544.6|6534.6|6548.6|6538.6|6543.9|6533.9|105
1601887800000|2020-10-05 08:50:00|6544.4|6534.4|6541.9|6531.9|6545.1|6535.1|6540.1|6530.1|84
1601888100000|2020-10-05 08:55:00|6541.6|6531.6|6540.4|6530.4|6543.1|6533.1|6535.6|6525.6|93
1601888400000|2020-10-05 09:00:00|6540.1|6530.1|6546.6|6536.6|6546.9|6536.9|6537.6|6527.6|165
1601888700000|2020-10-05 09:05:00|6546.9|6536.9|6545.6|6535.6|6548.4|6538.4|6545.6|6535.6|84
1601889000000|2020-10-05 09:10:00|6545.4|6535.4|6542.6|6532.6|6546.6|6536.6|6540.6|6530.6|73
1601889300000|2020-10-05 09:15:00|6542.4|6532.4|6537.1|6527.1|6542.6|6532.6|6536.1|6526.1|95
1601889600000|2020-10-05 09:20:00|6537.4|6527.4|6543.4|6533.4|6543.9|6533.9|6536.6|6526.6|102
1601889900000|2020-10-05 09:25:00|6543.6|6533.6|6544.9|6534.9|6547.1|6537.1|6540.6|6530.6|120
1601890200000|2020-10-05 09:30:00|6545.1|6535.1|6545.9|6535.9|6548.4|6538.4|6542.6|6532.6|115
1601890500000|2020-10-05 09:35:00|6545.4|6535.4|6547.6|6537.6|6547.9|6537.9|6544.4|6534.4|102
1601890800000|2020-10-05 09:40:00|6547.9|6537.9|6562.6|6552.6|6563.1|6553.1|6547.9|6537.9|174
1601891100000|2020-10-05 09:45:00|6562.9|6552.9|6571.9|6561.9|6573.6|6563.6|6561.6|6551.6|139
1601891400000|2020-10-05 09:50:00|6572.1|6562.1|6575.9|6565.9|6576.6|6566.6|6568.1|6558.1|93
1601891700000|2020-10-05 09:55:00|6575.6|6565.6|6575.1|6565.1|6579.4|6569.4|6573.6|6563.6|117
1601892000000|2020-10-05 10:00:00|6574.9|6564.9|6568.4|6558.4|6574.9|6564.9|6567.4|6557.4|117
1601892300000|2020-10-05 10:05:00|6568.1|6558.1|6564.6|6554.6|6568.1|6558.1|6564.6|6554.6|93
1601892600000|2020-10-05 10:10:00|6564.4|6554.4|6561.1|6551.1|6564.6|6554.6|6560.6|6550.6|38
1601892900000|2020-10-05 10:15:00|6561.4|6551.4|6560.9|6550.9|6561.9|6551.9|6558.6|6548.6|54
1601893200000|2020-10-05 10:20:00|6560.6|6550.6|6557.9|6547.9|6560.6|6550.6|6557.1|6547.1|51
1601893500000|2020-10-05 10:25:00|6558.4|6548.4|6552.6|6542.6|6558.4|6548.4|6550.6|6540.6|81
1601893800000|2020-10-05 10:30:00|6552.4|6542.4|6546.4|6536.4|6555.1|6545.1|6546.1|6536.1|94
1601894100000|2020-10-05 10:35:00|6546.6|6536.6|6549.9|6539.9|6550.1|6540.1|6546.6|6536.6|92
1601894400000|2020-10-05 10:40:00|6549.6|6539.6|6550.1|6540.1|6553.4|6543.4|6547.6|6537.6|90
1601894700000|2020-10-05 10:45:00|6550.6|6540.6|6548.4|6538.4|6552.1|6542.1|6548.1|6538.1|61
1601895000000|2020-10-05 10:50:00|6547.6|6537.6|6549.1|6539.1|6550.4|6540.4|6546.4|6536.4|80
1601895300000|2020-10-05 10:55:00|6549.4|6539.4|6549.4|6539.4|6550.1|6540.1|6546.6|6536.6|51
1601895600000|2020-10-05 11:00:00|6549.1|6539.1|6547.4|6537.4|6552.1|6542.1|6546.1|6536.1|93
1601895900000|2020-10-05 11:05:00|6547.6|6537.6|6550.9|6540.9|6552.9|6542.9|6547.4|6537.4|109
1601896200000|2020-10-05 11:10:00|6550.4|6540.4|6550.4|6540.4|6554.4|6544.4|6549.9|6539.9|124
1601896500000|2020-10-05 11:15:00|6550.1|6540.1|6550.1|6540.1|6551.1|6541.1|6548.1|6538.1|82
1601896800000|2020-10-05 11:20:00|6549.9|6539.9|6538.4|6528.4|6549.9|6539.9|6537.1|6527.1|126
1601897100000|2020-10-05 11:25:00|6538.6|6528.6|6528.4|6518.4|6539.1|6529.1|6528.4|6518.4|139
1601897400000|2020-10-05 11:30:00|6528.6|6518.6|6521.9|6511.9|6533.4|6523.4|6516.4|6506.4|214
1601897700000|2020-10-05 11:35:00|6522.1|6512.1|6524.4|6514.4|6531.1|6521.1|6520.9|6510.9|141
1601898000000|2020-10-05 11:40:00|6524.6|6514.6|6513.9|6503.9|6526.6|6516.6|6513.8|6503.8|163
1601898300000|2020-10-05 11:45:00|6514|6504|6524.9|6514.9|6527.4|6517.4|6514|6504|151
1601898600000|2020-10-05 11:50:00|6525.1|6515.1|6518.1|6508.1|6525.1|6515.1|6517.9|6507.9|123
1601898900000|2020-10-05 11:55:00|6518.4|6508.4|6528.1|6518.1|6530.1|6520.1|6518.4|6508.4|126
1601899200000|2020-10-05 12:00:00|6527.9|6517.9|6522.4|6512.4|6533.1|6523.1|6522.4|6512.4|145
1601899500000|2020-10-05 12:05:00|6522.6|6512.6|6504.4|6494.4|6525.4|6515.4|6504.4|6494.4|114
1601899800000|2020-10-05 12:10:00|6504.9|6494.9|6499.1|6489.1|6514.6|6504.6|6498.1|6488.1|254
1601900100000|2020-10-05 12:15:00|6499.4|6489.4|6495.6|6485.6|6503.4|6493.4|6495.4|6485.4|170
1601900400000|2020-10-05 12:20:00|6496.4|6486.4|6489.6|6479.6|6498.1|6488.1|6484.1|6474.1|151
1601900700000|2020-10-05 12:25:00|6490.1|6480.1|6485.6|6475.6|6494.1|6484.1|6484.6|6474.6|83
1601901000000|2020-10-05 12:30:00|6485.9|6475.9|6489.4|6479.4|6491.6|6481.6|6485.9|6475.9|133
1601901300000|2020-10-05 12:35:00|6489.6|6479.6|6492.4|6482.4|6492.9|6482.9|6481.1|6471.1|93
1601901600000|2020-10-05 12:40:00|6493.6|6483.6|6513.9|6503.9|6514.6|6504.6|6493.6|6483.6|169
1601901900000|2020-10-05 12:45:00|6514.1|6504.1|6511.6|6501.6|6515.9|6505.9|6507.6|6497.6|168
1601902200000|2020-10-05 12:50:00|6511.1|6501.1|6504.9|6494.9|6511.9|6501.9|6503.6|6493.6|91
1601902500000|2020-10-05 12:55:00|6504.6|6494.6|6506.4|6496.4|6509.6|6499.6|6503.9|6493.9|96
1601902800000|2020-10-05 13:00:00|6506.1|6496.1|6500.4|6490.4|6509.6|6499.6|6495.6|6485.6|174
1601903100000|2020-10-05 13:05:00|6500.1|6490.1|6506.1|6496.1|6508.4|6498.4|6496.6|6486.6|172
1601903400000|2020-10-05 13:10:00|6505.9|6495.9|6508.1|6498.1|6508.9|6498.9|6502.1|6492.1|120
1601903700000|2020-10-05 13:15:00|6508.9|6498.9|6500.6|6490.6|6512.4|6502.4|6496.4|6486.4|153
1601904000000|2020-10-05 13:20:00|6500.9|6490.9|6497.1|6487.1|6501.9|6491.9|6496.1|6486.1|121
1601904300000|2020-10-05 13:25:00|6496.9|6486.9|6496.4|6486.4|6498.4|6488.4|6491.6|6481.6|96
1601904600000|2020-10-05 13:30:00|6496.6|6486.6|6515.9|6505.9|6518.1|6508.1|6491.4|6481.4|305
1601904900000|2020-10-05 13:35:00|6515.4|6505.4|6489.4|6479.4|6515.4|6505.4|6489.4|6479.4|190
1601905200000|2020-10-05 13:40:00|6489.1|6479.1|6498.9|6488.9|6502.9|6492.9|6487.1|6477.1|215
1601905500000|2020-10-05 13:45:00|6499.1|6489.1|6493.6|6483.6|6501.9|6491.9|6491.4|6481.4|161
1601905800000|2020-10-05 13:50:00|6493.1|6483.1|6486.1|6476.1|6496.6|6486.6|6482.1|6472.1|158
1601906100000|2020-10-05 13:55:00|6486.4|6476.4|6485.9|6475.9|6488.1|6478.1|6481.9|6471.9|141
1601906400000|2020-10-05 14:00:00|6486.1|6476.1|6487.9|6477.9|6494.9|6484.9|6476.6|6466.6|209
1601906700000|2020-10-05 14:05:00|6488.1|6478.1|6493.6|6483.6|6502.4|6492.4|6488.1|6478.1|230
1601907000000|2020-10-05 14:10:00|6493.9|6483.9|6488.9|6478.9|6494.6|6484.6|6481.9|6471.9|186
1601907300000|2020-10-05 14:15:00|6489.1|6479.1|6482.1|6472.1|6489.1|6479.1|6478.1|6468.1|176
1601907600000|2020-10-05 14:20:00|6482.4|6472.4|6497.6|6487.6|6501.9|6491.9|6482.1|6472.1|199
1601907900000|2020-10-05 14:25:00|6498.1|6488.1|6519.4|6509.4|6523.1|6513.1|6498.1|6488.1|249
1601908200000|2020-10-05 14:30:00|6519.6|6509.6|6516.1|6506.1|6522.9|6512.9|6512.4|6502.4|211
1601908500000|2020-10-05 14:35:00|6516.4|6506.4|6520.4|6510.4|6530.6|6520.6|6512.6|6502.6|237
1601908800000|2020-10-05 14:40:00|6520.6|6510.6|6513.4|6503.4|6524.4|6514.4|6510.6|6500.6|176
1601909100000|2020-10-05 14:45:00|6513.6|6503.6|6529.4|6519.4|6531.6|6521.6|6513.6|6503.6|181
1601909400000|2020-10-05 14:50:00|6529.1|6519.1|6533.6|6523.6|6538.6|6528.6|6524.1|6514.1|166
1601909700000|2020-10-05 14:55:00|6533.4|6523.4|6532.9|6522.9|6536.4|6526.4|6529.1|6519.1|154
1601910000000|2020-10-05 15:00:00|6532.6|6522.6|6543.6|6533.6|6544.4|6534.4|6530.4|6520.4|116
1601910300000|2020-10-05 15:05:00|6543.9|6533.9|6537.6|6527.6|6554.1|6544.1|6537.6|6527.6|207
1601910600000|2020-10-05 15:10:00|6537.9|6527.9|6528.4|6518.4|6537.9|6527.9|6528.4|6518.4|143
1601910900000|2020-10-05 15:15:00|6528.6|6518.6|6527.4|6517.4|6534.9|6524.9|6526.4|6516.4|175
1601911200000|2020-10-05 15:20:00|6527.1|6517.1|6522.4|6512.4|6531.6|6521.6|6521.9|6511.9|109
1601911500000|2020-10-05 15:25:00|6522.6|6512.6|6523.6|6513.6|6525.9|6515.9|6519.9|6509.9|109
1601911800000|2020-10-05 15:30:00|6523.4|6513.4|6523.9|6513.9|6525.4|6515.4|6520.4|6510.4|85
1601912100000|2020-10-05 15:35:00|6524.1|6514.1|6523.9|6513.9|6525.4|6515.4|6513.9|6503.9|144
1601912400000|2020-10-05 15:40:00|6523.1|6513.1|6525.4|6515.4|6528.9|6518.9|6516.6|6506.6|127
1601912700000|2020-10-05 15:45:00|6525.6|6515.6|6532.9|6522.9|6537.6|6527.6|6523.6|6513.6|255
1601913000000|2020-10-05 15:50:00|6532.6|6522.6|6529.6|6519.6|6535.6|6525.6|6525.1|6515.1|112
1601913300000|2020-10-05 15:55:00|6529.9|6519.9|6525.4|6515.4|6532.1|6522.1|6524.6|6514.6|106
1601913600000|2020-10-05 16:00:00|6525.1|6515.1|6524.6|6514.6|6528.9|6518.9|6524.6|6514.6|59
1601913900000|2020-10-05 16:05:00|6524.9|6514.9|6522.6|6512.6|6526.9|6516.9|6521.4|6511.4|61
1601914200000|2020-10-05 16:10:00|6522.4|6512.4|6530.4|6520.4|6530.4|6520.4|6518.6|6508.6|88
1601914500000|2020-10-05 16:15:00|6530.9|6520.9|6534.1|6524.1|6537.1|6527.1|6529.1|6519.1|94
1601914800000|2020-10-05 16:20:00|6534.4|6524.4|6532.1|6522.1|6534.9|6524.9|6529.6|6519.6|61
1601915100000|2020-10-05 16:25:00|6532.4|6522.4|6528.9|6518.9|6532.9|6522.9|6528.6|6518.6|54
1601915400000|2020-10-05 16:30:00|6528.6|6518.6|6540.6|6530.6|6543.4|6533.4|6528.6|6518.6|94
1601915700000|2020-10-05 16:35:00|6540.4|6530.4|6541.9|6531.9|6543.9|6533.9|6540.1|6530.1|73
1601916000000|2020-10-05 16:40:00|6542.1|6532.1|6541.9|6531.9|6543.9|6533.9|6540.1|6530.1|91
1601916300000|2020-10-05 16:45:00|6541.4|6531.4|6543.1|6533.1|6543.4|6533.4|6539.9|6529.9|42
1601916600000|2020-10-05 16:50:00|6543.4|6533.4|6544.6|6534.6|6545.6|6535.6|6540.9|6530.9|74
1601916900000|2020-10-05 16:55:00|6544.1|6534.1|6539.9|6529.9|6545.9|6535.9|6536.8|6526.8|128
1601942400000|2020-10-06 00:00:00|6549.4|6539.4|6544.8|6534.8|6549.4|6539.4|6544.6|6534.6|25
1601942700000|2020-10-06 00:05:00|6544.4|6534.4|6547.3|6537.3|6547.6|6537.6|6543.4|6533.4|29
1601943000000|2020-10-06 00:10:00|6547.4|6537.4|6544.4|6534.4|6547.4|6537.4|6542.6|6532.6|37
1601943300000|2020-10-06 00:15:00|6544.6|6534.6|6544.9|6534.9|6547|6537|6544.6|6534.6|44
1601943600000|2020-10-06 00:20:00|6544.6|6534.6|6545.9|6535.9|6546.1|6536.1|6544.1|6534.1|31
1601943900000|2020-10-06 00:25:00|6545.4|6535.4|6544.6|6534.6|6545.9|6535.9|6544.4|6534.4|24
1601944200000|2020-10-06 00:30:00|6544.4|6534.4|6540.9|6530.9|6544.6|6534.6|6540.6|6530.6|20
1601944500000|2020-10-06 00:35:00|6541|6531|6538.1|6528.1|6543.6|6533.6|6536.6|6526.6|56
1601944800000|2020-10-06 00:40:00|6538|6528|6539.6|6529.6|6540.8|6530.8|6538|6528|45
1601945100000|2020-10-06 00:45:00|6539.1|6529.1|6543.9|6533.9|6544.4|6534.4|6538.6|6528.6|67
1601945400000|2020-10-06 00:50:00|6544.4|6534.4|6543.9|6533.9|6545.9|6535.9|6543.6|6533.6|44
1601945700000|2020-10-06 00:55:00|6543.6|6533.6|6553.5|6543.5|6553.9|6543.9|6542.9|6532.9|93
1601946000000|2020-10-06 01:00:00|6553.9|6543.9|6550.1|6540.1|6556.6|6546.6|6548.9|6538.9|98
1601946300000|2020-10-06 01:05:00|6550.4|6540.4|6554.1|6544.1|6554.3|6544.3|6550.4|6540.4|50
1601946600000|2020-10-06 01:10:00|6555.1|6545.1|6556.6|6546.6|6559.6|6549.6|6555.1|6545.1|63
1601946900000|2020-10-06 01:15:00|6556.4|6546.4|6551.6|6541.6|6556.6|6546.6|6549.6|6539.6|72
1601947200000|2020-10-06 01:20:00|6551.4|6541.4|6548|6538|6551.5|6541.5|6546.6|6536.6|65
1601947500000|2020-10-06 01:25:00|6547.9|6537.9|6547.6|6537.6|6551.9|6541.9|6547.3|6537.3|58
1601947800000|2020-10-06 01:30:00|6547.9|6537.9|6544.1|6534.1|6548.1|6538.1|6540.4|6530.4|90
1601948100000|2020-10-06 01:35:00|6543.9|6533.9|6539.5|6529.5|6543.9|6533.9|6538.4|6528.4|103
1601948400000|2020-10-06 01:40:00|6539.9|6529.9|6542.4|6532.4|6544.6|6534.6|6539.9|6529.9|55
1601948700000|2020-10-06 01:45:00|6542.5|6532.5|6548.3|6538.3|6550|6540|6542.5|6532.5|63
1601949000000|2020-10-06 01:50:00|6548.1|6538.1|6550.6|6540.6|6553.4|6543.4|6548.1|6538.1|73
1601949300000|2020-10-06 01:55:00|6550.9|6540.9|6550|6540|6551.6|6541.6|6549.6|6539.6|56
1601949600000|2020-10-06 02:00:00|6550.3|6540.3|6554.1|6544.1|6554.6|6544.6|6549.8|6539.8|67
1601949900000|2020-10-06 02:05:00|6554.4|6544.4|6553.4|6543.4|6554.6|6544.6|6551.9|6541.9|25
1601950200000|2020-10-06 02:10:00|6553.5|6543.5|6552.6|6542.6|6554.4|6544.4|6551.6|6541.6|45
1601950500000|2020-10-06 02:15:00|6552.9|6542.9|6552.9|6542.9|6554.4|6544.4|6552.8|6542.8|34
1601950800000|2020-10-06 02:20:00|6553.1|6543.1|6554.6|6544.6|6554.9|6544.9|6553.1|6543.1|27
1601951100000|2020-10-06 02:25:00|6554.4|6544.4|6554.9|6544.9|6554.9|6544.9|6553.6|6543.6|29
1601951400000|2020-10-06 02:30:00|6554.6|6544.6|6552.9|6542.9|6554.9|6544.9|6552.4|6542.4|20
1601951700000|2020-10-06 02:35:00|6552.6|6542.6|6547.9|6537.9|6552.9|6542.9|6547.9|6537.9|15
1601952000000|2020-10-06 02:40:00|6547.6|6537.6|6547.9|6537.9|6548.6|6538.6|6546.6|6536.6|25
1601952300000|2020-10-06 02:45:00|6547.6|6537.6|6547.4|6537.4|6548.6|6538.6|6546.9|6536.9|25
1601952600000|2020-10-06 02:50:00|6547.9|6537.9|6548.4|6538.4|6549.4|6539.4|6547.9|6537.9|18
1601952900000|2020-10-06 02:55:00|6548.1|6538.1|6547.1|6537.1|6548.1|6538.1|6545.9|6535.9|29
1601953200000|2020-10-06 03:00:00|6546.9|6536.9|6544.4|6534.4|6547.1|6537.1|6543.6|6533.6|29
1601953500000|2020-10-06 03:05:00|6544.6|6534.6|6544.9|6534.9|6545.5|6535.5|6544.3|6534.3|28
1601953800000|2020-10-06 03:10:00|6544.8|6534.8|6546.9|6536.9|6546.9|6536.9|6544.8|6534.8|32
1601954100000|2020-10-06 03:15:00|6547.1|6537.1|6550.8|6540.8|6551.4|6541.4|6547.1|6537.1|25
1601954400000|2020-10-06 03:20:00|6550.9|6540.9|6550.6|6540.6|6551.9|6541.9|6550.4|6540.4|25
1601954700000|2020-10-06 03:25:00|6550.8|6540.8|6547.6|6537.6|6550.8|6540.8|6547.6|6537.6|20
1601955000000|2020-10-06 03:30:00|6547.9|6537.9|6549.9|6539.9|6553.9|6543.9|6547.9|6537.9|116
1601955300000|2020-10-06 03:35:00|6549.6|6539.6|6548|6538|6550.1|6540.1|6546.9|6536.9|42
1601955600000|2020-10-06 03:40:00|6548.1|6538.1|6545.9|6535.9|6548.4|6538.4|6544.5|6534.5|46
1601955900000|2020-10-06 03:45:00|6546.1|6536.1|6539.6|6529.6|6547.4|6537.4|6539.1|6529.1|46
1601956200000|2020-10-06 03:50:00|6539.5|6529.5|6537.9|6527.9|6539.5|6529.5|6536.1|6526.1|35
1601956500000|2020-10-06 03:55:00|6538.1|6528.1|6538.1|6528.1|6539.1|6529.1|6535.9|6525.9|40
1601956800000|2020-10-06 04:00:00|6538.3|6528.3|6538.6|6528.6|6538.9|6528.9|6535.6|6525.6|29
1601957100000|2020-10-06 04:05:00|6539.1|6529.1|6540.1|6530.1|6542.1|6532.1|6538.9|6528.9|43
1601957400000|2020-10-06 04:10:00|6539.9|6529.9|6540.1|6530.1|6541.4|6531.4|6538.9|6528.9|26
1601957700000|2020-10-06 04:15:00|6539.9|6529.9|6541.8|6531.8|6541.9|6531.9|6539.1|6529.1|19
1601958000000|2020-10-06 04:20:00|6541.6|6531.6|6537.8|6527.8|6541.8|6531.8|6537.3|6527.3|33
1601958300000|2020-10-06 04:25:00|6537.9|6527.9|6541.1|6531.1|6541.4|6531.4|6537.9|6527.9|24
1601958600000|2020-10-06 04:30:00|6541.4|6531.4|6541.4|6531.4|6544.1|6534.1|6541.1|6531.1|30
1601958900000|2020-10-06 04:35:00|6541.3|6531.3|6540.1|6530.1|6542.4|6532.4|6538.9|6528.9|26
1601959200000|2020-10-06 04:40:00|6540.4|6530.4|6539.6|6529.6|6540.6|6530.6|6539.4|6529.4|20
1601959500000|2020-10-06 04:45:00|6538.9|6528.9|6536.9|6526.9|6538.9|6528.9|6536.1|6526.1|22
1601959800000|2020-10-06 04:50:00|6537.1|6527.1|6537.4|6527.4|6538.1|6528.1|6537.1|6527.1|10
1601960100000|2020-10-06 04:55:00|6537.1|6527.1|6536.1|6526.1|6537.4|6527.4|6536.1|6526.1|9
1601960400000|2020-10-06 05:00:00|6535.6|6525.6|6534.9|6524.9|6535.9|6525.9|6533.6|6523.6|26
1601960700000|2020-10-06 05:05:00|6535.3|6525.3|6528.1|6518.1|6535.6|6525.6|6526.4|6516.4|54
1601961000000|2020-10-06 05:10:00|6527.9|6517.9|6525.1|6515.1|6529.4|6519.4|6523.4|6513.4|49
1601961300000|2020-10-06 05:15:00|6525.4|6515.4|6529.9|6519.9|6530.8|6520.8|6523.3|6513.3|58
1601961600000|2020-10-06 05:20:00|6530|6520|6527.1|6517.1|6531.4|6521.4|6526.4|6516.4|32
1601961900000|2020-10-06 05:25:00|6527|6517|6522.4|6512.4|6527.4|6517.4|6518.9|6508.9|70
1601962200000|2020-10-06 05:30:00|6522.1|6512.1|6527.4|6517.4|6527.9|6517.9|6520.9|6510.9|78
1601962500000|2020-10-06 05:35:00|6527.6|6517.6|6528.6|6518.6|6529.1|6519.1|6526.6|6516.6|43
1601962800000|2020-10-06 05:40:00|6528|6518|6528.9|6518.9|6529.9|6519.9|6527.6|6517.6|41
1601963100000|2020-10-06 05:45:00|6529.1|6519.1|6529.3|6519.3|6532.8|6522.8|6529.1|6519.1|47
1601963400000|2020-10-06 05:50:00|6528.9|6518.9|6531.4|6521.4|6533.1|6523.1|6528.4|6518.4|63
1601963700000|2020-10-06 05:55:00|6531.1|6521.1|6529.1|6519.1|6531.1|6521.1|6526.1|6516.1|48
1601964000000|2020-10-06 06:00:00|6529.4|6519.4|6532.6|6522.6|6532.6|6522.6|6524.4|6514.4|60
1601964300000|2020-10-06 06:05:00|6532.5|6522.5|6538.3|6528.3|6542.9|6532.9|6532.5|6522.5|116
1601964600000|2020-10-06 06:10:00|6538.4|6528.4|6540.6|6530.6|6540.9|6530.9|6534.1|6524.1|105
1601964900000|2020-10-06 06:15:00|6540.4|6530.4|6543.9|6533.9|6544.6|6534.6|6539.6|6529.6|89
1601965200000|2020-10-06 06:20:00|6543.6|6533.6|6547.1|6537.1|6547.9|6537.9|6541.9|6531.9|78
1601965500000|2020-10-06 06:25:00|6546.9|6536.9|6544.9|6534.9|6547.9|6537.9|6543.9|6533.9|57
1601965800000|2020-10-06 06:30:00|6544.6|6534.6|6543.9|6533.9|6545.9|6535.9|6542.4|6532.4|44
1601966100000|2020-10-06 06:35:00|6543.6|6533.6|6536.1|6526.1|6543.9|6533.9|6536.1|6526.1|60
1601966400000|2020-10-06 06:40:00|6536.6|6526.6|6534.6|6524.6|6539.9|6529.9|6533.6|6523.6|60
1601966700000|2020-10-06 06:45:00|6535.1|6525.1|6533.4|6523.4|6537.6|6527.6|6528.4|6518.4|90
1601967000000|2020-10-06 06:50:00|6533.1|6523.1|6536.4|6526.4|6536.4|6526.4|6527.9|6517.9|71
1601967300000|2020-10-06 06:55:00|6536.6|6526.6|6545.4|6535.4|6545.6|6535.6|6536.4|6526.4|75
1601967600000|2020-10-06 07:00:00|6548.1|6538.1|6544.9|6534.9|6550.1|6540.1|6539.1|6529.1|188
1601967900000|2020-10-06 07:05:00|6545.6|6535.6|6557.4|6547.4|6561.4|6551.4|6545.6|6535.6|308
1601968200000|2020-10-06 07:10:00|6557.9|6547.9|6543.9|6533.9|6560.1|6550.1|6540.9|6530.9|280
1601968500000|2020-10-06 07:15:00|6543.6|6533.6|6532.9|6522.9|6544.1|6534.1|6525.9|6515.9|285
1601968800000|2020-10-06 07:20:00|6533.1|6523.1|6538.6|6528.6|6540.4|6530.4|6527.4|6517.4|252
1601969100000|2020-10-06 07:25:00|6538.4|6528.4|6534.9|6524.9|6538.9|6528.9|6533.4|6523.4|185
1601969400000|2020-10-06 07:30:00|6535.1|6525.1|6544.4|6534.4|6544.4|6534.4|6534.1|6524.1|156
1601969700000|2020-10-06 07:35:00|6544.9|6534.9|6538.6|6528.6|6545.9|6535.9|6538.4|6528.4|157
1601970000000|2020-10-06 07:40:00|6539.1|6529.1|6536.1|6526.1|6543.4|6533.4|6533.9|6523.9|160
1601970300000|2020-10-06 07:45:00|6535.9|6525.9|6536.4|6526.4|6537.9|6527.9|6534.1|6524.1|118
1601970600000|2020-10-06 07:50:00|6536.6|6526.6|6538.1|6528.1|6539.4|6529.4|6534.6|6524.6|105
1601970900000|2020-10-06 07:55:00|6537.9|6527.9|6542.9|6532.9|6543.6|6533.6|6537.1|6527.1|121
1601971200000|2020-10-06 08:00:00|6542.6|6532.6|6535.9|6525.9|6545.6|6535.6|6535.4|6525.4|126
1601971500000|2020-10-06 08:05:00|6535.4|6525.4|6533.9|6523.9|6540.4|6530.4|6533.4|6523.4|134
1601971800000|2020-10-06 08:10:00|6533.6|6523.6|6535.1|6525.1|6538.9|6528.9|6530.9|6520.9|141
1601972100000|2020-10-06 08:15:00|6535.4|6525.4|6529.6|6519.6|6536.4|6526.4|6527.6|6517.6|110
1601972400000|2020-10-06 08:20:00|6529.4|6519.4|6530.1|6520.1|6534.1|6524.1|6526.1|6516.1|134
1601972700000|2020-10-06 08:25:00|6530.6|6520.6|6529.9|6519.9|6533.6|6523.6|6527.4|6517.4|128
1601973000000|2020-10-06 08:30:00|6529.6|6519.6|6531.6|6521.6|6532.4|6522.4|6527.9|6517.9|157
1601973300000|2020-10-06 08:35:00|6531.4|6521.4|6528.9|6518.9|6533.6|6523.6|6528.6|6518.6|113
1601973600000|2020-10-06 08:40:00|6528.6|6518.6|6519.6|6509.6|6530.1|6520.1|6518.6|6508.6|184
1601973900000|2020-10-06 08:45:00|6519.4|6509.4|6525.4|6515.4|6526.1|6516.1|6518.4|6508.4|157
1601974200000|2020-10-06 08:50:00|6525.1|6515.1|6532.6|6522.6|6533.1|6523.1|6524.4|6514.4|116
1601974500000|2020-10-06 08:55:00|6532.9|6522.9|6537.6|6527.6|6538.4|6528.4|6531.1|6521.1|184
1601974800000|2020-10-06 09:00:00|6537.4|6527.4|6535.9|6525.9|6537.4|6527.4|6530.6|6520.6|117
1601975100000|2020-10-06 09:05:00|6535.6|6525.6|6534.6|6524.6|6539.1|6529.1|6533.9|6523.9|91
1601975400000|2020-10-06 09:10:00|6534.9|6524.9|6541.6|6531.6|6541.6|6531.6|6534.4|6524.4|107
1601975700000|2020-10-06 09:15:00|6541.4|6531.4|6531.1|6521.1|6541.9|6531.9|6531.1|6521.1|152
1601976000000|2020-10-06 09:20:00|6531.4|6521.4|6537.1|6527.1|6537.9|6527.9|6530.1|6520.1|122
1601976300000|2020-10-06 09:25:00|6536.9|6526.9|6542.1|6532.1|6542.6|6532.6|6534.9|6524.9|153
1601976600000|2020-10-06 09:30:00|6541.9|6531.9|6542.4|6532.4|6543.6|6533.6|6539.9|6529.9|103
1601976900000|2020-10-06 09:35:00|6542.1|6532.1|6541.9|6531.9|6545.9|6535.9|6541.9|6531.9|130
1601977200000|2020-10-06 09:40:00|6542.1|6532.1|6543.4|6533.4|6544.9|6534.9|6541.9|6531.9|54
1601977500000|2020-10-06 09:45:00|6543.6|6533.6|6542.4|6532.4|6545.4|6535.4|6541.4|6531.4|57
1601977800000|2020-10-06 09:50:00|6542.1|6532.1|6539.9|6529.9|6543.6|6533.6|6538.1|6528.1|68
1601978100000|2020-10-06 09:55:00|6539.6|6529.6|6536.1|6526.1|6541.1|6531.1|6536.1|6526.1|65
1601978400000|2020-10-06 10:00:00|6535.9|6525.9|6533.9|6523.9|6537.4|6527.4|6533.6|6523.6|96
1601978700000|2020-10-06 10:05:00|6534.1|6524.1|6537.9|6527.9|6538.6|6528.6|6533.9|6523.9|123
1601979000000|2020-10-06 10:10:00|6538.1|6528.1|6541.4|6531.4|6541.4|6531.4|6536.9|6526.9|132
1601979300000|2020-10-06 10:15:00|6542.1|6532.1|6544.4|6534.4|6545.6|6535.6|6541.6|6531.6|106
1601979600000|2020-10-06 10:20:00|6544.1|6534.1|6541.6|6531.6|6544.1|6534.1|6540.9|6530.9|89
1601979900000|2020-10-06 10:25:00|6541.9|6531.9|6539.9|6529.9|6547.9|6537.9|6539.6|6529.6|134
1601980200000|2020-10-06 10:30:00|6539.6|6529.6|6540.6|6530.6|6541.9|6531.9|6537.1|6527.1|159
1601980500000|2020-10-06 10:35:00|6540.9|6530.9|6546.1|6536.1|6547.6|6537.6|6540.6|6530.6|114
1601980800000|2020-10-06 10:40:00|6546.4|6536.4|6546.6|6536.6|6548.6|6538.6|6544.9|6534.9|82
1601981100000|2020-10-06 10:45:00|6546.4|6536.4|6545.4|6535.4|6549.6|6539.6|6544.6|6534.6|91
1601981400000|2020-10-06 10:50:00|6545.1|6535.1|6537.1|6527.1|6546.1|6536.1|6536.6|6526.6|118
1601981700000|2020-10-06 10:55:00|6537.4|6527.4|6536.1|6526.1|6538.1|6528.1|6530.9|6520.9|263
1601982000000|2020-10-06 11:00:00|6535.9|6525.9|6537.4|6527.4|6539.1|6529.1|6533.9|6523.9|168
1601982300000|2020-10-06 11:05:00|6537.6|6527.6|6538.6|6528.6|6539.1|6529.1|6535.1|6525.1|121
1601982600000|2020-10-06 11:10:00|6538.9|6528.9|6537.6|6527.6|6539.6|6529.6|6534.4|6524.4|100
1601982900000|2020-10-06 11:15:00|6537.9|6527.9|6535.1|6525.1|6544.4|6534.4|6534.6|6524.6|122
1601983200000|2020-10-06 11:20:00|6535.4|6525.4|6528.1|6518.1|6537.1|6527.1|6527.9|6517.9|148
1601983500000|2020-10-06 11:25:00|6528.4|6518.4|6535.9|6525.9|6536.1|6526.1|6528.1|6518.1|163
1601983800000|2020-10-06 11:30:00|6536.1|6526.1|6536.9|6526.9|6538.1|6528.1|6529.6|6519.6|230
1601984100000|2020-10-06 11:35:00|6536.1|6526.1|6550.1|6540.1|6550.9|6540.9|6536.1|6526.1|167
1601984400000|2020-10-06 11:40:00|6549.6|6539.6|6550.6|6540.6|6551.1|6541.1|6543.6|6533.6|147
1601984700000|2020-10-06 11:45:00|6550.9|6540.9|6548.6|6538.6|6551.9|6541.9|6547.9|6537.9|103
1601985000000|2020-10-06 11:50:00|6548.1|6538.1|6547.4|6537.4|6550.1|6540.1|6546.6|6536.6|105
1601985300000|2020-10-06 11:55:00|6547.6|6537.6|6552.1|6542.1|6553.6|6543.6|6547.4|6537.4|98
1601985600000|2020-10-06 12:00:00|6552.4|6542.4|6548.1|6538.1|6552.6|6542.6|6547.6|6537.6|79
1601985900000|2020-10-06 12:05:00|6548.4|6538.4|6552.4|6542.4|6554|6544|6548.4|6538.4|68
1601986200000|2020-10-06 12:10:00|6552.6|6542.6|6550.9|6540.9|6554.4|6544.4|6550.1|6540.1|82
1601986500000|2020-10-06 12:15:00|6551.1|6541.1|6546.1|6536.1|6551.9|6541.9|6544.9|6534.9|115
1601986800000|2020-10-06 12:20:00|6546.9|6536.9|6551.1|6541.1|6552.1|6542.1|6545.4|6535.4|98
1601987100000|2020-10-06 12:25:00|6551.6|6541.6|6550.1|6540.1|6552.1|6542.1|6548.1|6538.1|102
1601987400000|2020-10-06 12:30:00|6549.9|6539.9|6557.1|6547.1|6561.6|6551.6|6548.9|6538.9|136
1601987700000|2020-10-06 12:35:00|6557.4|6547.4|6557.1|6547.1|6561.4|6551.4|6556.4|6546.4|97
1601988000000|2020-10-06 12:40:00|6556.9|6546.9|6556.6|6546.6|6560.1|6550.1|6554.9|6544.9|78
1601988300000|2020-10-06 12:45:00|6556.4|6546.4|6553.4|6543.4|6561.1|6551.1|6553.4|6543.4|106
1601988600000|2020-10-06 12:50:00|6553.6|6543.6|6543.1|6533.1|6556.6|6546.6|6543.1|6533.1|115
1601988900000|2020-10-06 12:55:00|6542.9|6532.9|6543.6|6533.6|6545.6|6535.6|6540.6|6530.6|134
1601989200000|2020-10-06 13:00:00|6543.9|6533.9|6541.1|6531.1|6551.4|6541.4|6538.9|6528.9|176
1601989500000|2020-10-06 13:05:00|6540.9|6530.9|6536.4|6526.4|6542.4|6532.4|6535.6|6525.6|115
1601989800000|2020-10-06 13:10:00|6536.1|6526.1|6529.6|6519.6|6539.6|6529.6|6529.4|6519.4|156
1601990100000|2020-10-06 13:15:00|6530.4|6520.4|6531.1|6521.1|6532.4|6522.4|6527.6|6517.6|121
1601990400000|2020-10-06 13:20:00|6530.9|6520.9|6529.4|6519.4|6535.9|6525.9|6529.1|6519.1|118
1601990700000|2020-10-06 13:25:00|6528.9|6518.9|6528.1|6518.1|6530.4|6520.4|6517.9|6507.9|158
1601991000000|2020-10-06 13:30:00|6528.4|6518.4|6538.4|6528.4|6541.1|6531.1|6525.9|6515.9|312
1601991300000|2020-10-06 13:35:00|6538.1|6528.1|6530.6|6520.6|6541.9|6531.9|6528.6|6518.6|233
1601991600000|2020-10-06 13:40:00|6530.4|6520.4|6533.6|6523.6|6535.9|6525.9|6529.4|6519.4|192
1601991900000|2020-10-06 13:45:00|6534.6|6524.6|6528.9|6518.9|6534.6|6524.6|6520.6|6510.6|201
1601992200000|2020-10-06 13:50:00|6528.6|6518.6|6519.1|6509.1|6529.9|6519.9|6514.1|6504.1|196
1601992500000|2020-10-06 13:55:00|6517.9|6507.9|6522.6|6512.6|6525.6|6515.6|6512.6|6502.6|240
1601992800000|2020-10-06 14:00:00|6522.4|6512.4|6523.9|6513.9|6530.4|6520.4|6521.1|6511.1|201
1601993100000|2020-10-06 14:05:00|6523.6|6513.6|6528.4|6518.4|6529.1|6519.1|6519.1|6509.1|158
1601993400000|2020-10-06 14:10:00|6528.1|6518.1|6527.4|6517.4|6531.4|6521.4|6522.4|6512.4|131
1601993700000|2020-10-06 14:15:00|6527.1|6517.1|6533.1|6523.1|6538.6|6528.6|6524.1|6514.1|138
1601994000000|2020-10-06 14:20:00|6532.6|6522.6|6529.4|6519.4|6532.6|6522.6|6522.6|6512.6|110
1601994300000|2020-10-06 14:25:00|6529.6|6519.6|6539.1|6529.1|6539.4|6529.4|6528.9|6518.9|154
1601994600000|2020-10-06 14:30:00|6539.6|6529.6|6539.1|6529.1|6541.9|6531.9|6536.9|6526.9|150
1601994900000|2020-10-06 14:35:00|6538.9|6528.9|6535.4|6525.4|6541.6|6531.6|6533.4|6523.4|121
1601995200000|2020-10-06 14:40:00|6535.6|6525.6|6524.9|6514.9|6537.6|6527.6|6521.6|6511.6|204
1601995500000|2020-10-06 14:45:00|6525.1|6515.1|6534.6|6524.6|6536.9|6526.9|6524.4|6514.4|247
1601995800000|2020-10-06 14:50:00|6535.1|6525.1|6543.4|6533.4|6548.1|6538.1|6534.9|6524.9|233
1601996100000|2020-10-06 14:55:00|6543.1|6533.1|6524.9|6514.9|6543.1|6533.1|6521.9|6511.9|290
1601996400000|2020-10-06 15:00:00|6524.6|6514.6|6526.4|6516.4|6529.4|6519.4|6523.4|6513.4|220
1601996700000|2020-10-06 15:05:00|6526.6|6516.6|6525.4|6515.4|6528.4|6518.4|6524.1|6514.1|190
1601997000000|2020-10-06 15:10:00|6525.1|6515.1|6524.4|6514.4|6525.6|6515.6|6521.4|6511.4|168
1601997300000|2020-10-06 15:15:00|6524.1|6514.1|6528.9|6518.9|6539.1|6529.1|6521.9|6511.9|182
1601997600000|2020-10-06 15:20:00|6527.9|6517.9|6527.6|6517.6|6530.4|6520.4|6526.4|6516.4|130
1601997900000|2020-10-06 15:25:00|6527.4|6517.4|6534.1|6524.1|6534.4|6524.4|6524.6|6514.6|150
1601998200000|2020-10-06 15:30:00|6533.4|6523.4|6540.1|6530.1|6540.6|6530.6|6531.4|6521.4|147
1601998500000|2020-10-06 15:35:00|6540.6|6530.6|6538.9|6528.9|6543.1|6533.1|6535.4|6525.4|82
1601998800000|2020-10-06 15:40:00|6539.1|6529.1|6538.6|6528.6|6540.1|6530.1|6534.1|6524.1|101
1601999100000|2020-10-06 15:45:00|6538.1|6528.1|6536.6|6526.6|6539.9|6529.9|6529.4|6519.4|198
1601999400000|2020-10-06 15:50:00|6536.1|6526.1|6532.6|6522.6|6536.6|6526.6|6528.9|6518.9|163
1601999700000|2020-10-06 15:55:00|6533.1|6523.1|6521.1|6511.1|6536.6|6526.6|6520.6|6510.6|177
1602000000000|2020-10-06 16:00:00|6520.9|6510.9|6527.4|6517.4|6531.6|6521.6|6518.6|6508.6|231
1602000300000|2020-10-06 16:05:00|6527.1|6517.1|6530.1|6520.1|6531.1|6521.1|6525.1|6515.1|118
1602000600000|2020-10-06 16:10:00|6529.9|6519.9|6535.4|6525.4|6535.4|6525.4|6529.1|6519.1|69
1602000900000|2020-10-06 16:15:00|6535.1|6525.1|6533.4|6523.4|6535.1|6525.1|6530.1|6520.1|69
1602001200000|2020-10-06 16:20:00|6533.6|6523.6|6534.4|6524.4|6534.6|6524.6|6531.4|6521.4|92
1602001500000|2020-10-06 16:25:00|6534.6|6524.6|6535.9|6525.9|6538.1|6528.1|6534.4|6524.4|61
1602001800000|2020-10-06 16:30:00|6535.6|6525.6|6538.1|6528.1|6540.1|6530.1|6534.4|6524.4|79
1602002100000|2020-10-06 16:35:00|6538.4|6528.4|6537.4|6527.4|6541.4|6531.4|6536.9|6526.9|79
1602002400000|2020-10-06 16:40:00|6537.6|6527.6|6537.9|6527.9|6540.4|6530.4|6536.9|6526.9|63
1602002700000|2020-10-06 16:45:00|6538.1|6528.1|6543.1|6533.1|6544.6|6534.6|6537.1|6527.1|49
1602003000000|2020-10-06 16:50:00|6542.6|6532.6|6541.4|6531.4|6543.4|6533.4|6538.9|6528.9|78
1602003300000|2020-10-06 16:55:00|6541.1|6531.1|6535.9|6525.9|6543.8|6533.8|6535.9|6525.9|90
1602028800000|2020-10-07 00:00:00|6486.4|6476.4|6484.1|6474.1|6486.9|6476.9|6480.4|6470.4|103
1602029100000|2020-10-07 00:05:00|6484.6|6474.6|6475.9|6465.9|6484.9|6474.9|6474.6|6464.6|73
1602029400000|2020-10-07 00:10:00|6475.6|6465.6|6474.9|6464.9|6476.5|6466.5|6474|6464|56
1602029700000|2020-10-07 00:15:00|6474.6|6464.6|6482.1|6472.1|6482.6|6472.6|6473.9|6463.9|105
1602030000000|2020-10-07 00:20:00|6482|6472|6480.9|6470.9|6483.9|6473.9|6478.4|6468.4|65
1602030300000|2020-10-07 00:25:00|6481.1|6471.1|6478.1|6468.1|6481.6|6471.6|6476.9|6466.9|55
1602030600000|2020-10-07 00:30:00|6478.4|6468.4|6476.8|6466.8|6478.4|6468.4|6474.4|6464.4|56
1602030900000|2020-10-07 00:35:00|6476.4|6466.4|6473.6|6463.6|6476.9|6466.9|6471.9|6461.9|67
1602031200000|2020-10-07 00:40:00|6474.1|6464.1|6475.4|6465.4|6476.1|6466.1|6471.6|6461.6|46
1602031500000|2020-10-07 00:45:00|6475.1|6465.1|6474.6|6464.6|6476.6|6466.6|6474.1|6464.1|47
1602031800000|2020-10-07 00:50:00|6474.9|6464.9|6475.9|6465.9|6476.9|6466.9|6474.4|6464.4|35
1602032100000|2020-10-07 00:55:00|6475.6|6465.6|6477.1|6467.1|6478.9|6468.9|6474.9|6464.9|69
1602032400000|2020-10-07 01:00:00|6476.9|6466.9|6467.6|6457.6|6477.1|6467.1|6466.1|6456.1|165
1602032700000|2020-10-07 01:05:00|6468.1|6458.1|6467.6|6457.6|6469.9|6459.9|6466.9|6456.9|82
1602033000000|2020-10-07 01:10:00|6468.1|6458.1|6467.5|6457.5|6470.1|6460.1|6467.5|6457.5|63
1602033300000|2020-10-07 01:15:00|6468.1|6458.1|6473.4|6463.4|6476.1|6466.1|6467.6|6457.6|98
1602033600000|2020-10-07 01:20:00|6472.9|6462.9|6469.1|6459.1|6473.4|6463.4|6468.4|6458.4|85
1602033900000|2020-10-07 01:25:00|6468.9|6458.9|6464.1|6454.1|6469.4|6459.4|6463.6|6453.6|57
1602034200000|2020-10-07 01:30:00|6463.9|6453.9|6462.6|6452.6|6465.4|6455.4|6460.6|6450.6|128
1602034500000|2020-10-07 01:35:00|6462.1|6452.1|6463.6|6453.6|6463.8|6453.8|6462.1|6452.1|73
1602034800000|2020-10-07 01:40:00|6463.4|6453.4|6463.6|6453.6|6463.9|6453.9|6461.6|6451.6|61
1602035100000|2020-10-07 01:45:00|6463.9|6453.9|6472.6|6462.6|6472.9|6462.9|6463.6|6453.6|73
1602035400000|2020-10-07 01:50:00|6472.9|6462.9|6479.6|6469.6|6480.1|6470.1|6472.1|6462.1|72
1602035700000|2020-10-07 01:55:00|6479.9|6469.9|6490.1|6480.1|6490.4|6480.4|6479.6|6469.6|126
1602036000000|2020-10-07 02:00:00|6490|6480|6491.1|6481.1|6493.9|6483.9|6487.9|6477.9|156
1602036300000|2020-10-07 02:05:00|6490.6|6480.6|6486.6|6476.6|6490.9|6480.9|6485.1|6475.1|83
1602036600000|2020-10-07 02:10:00|6486.4|6476.4|6487.4|6477.4|6488.6|6478.6|6484.4|6474.4|82
1602036900000|2020-10-07 02:15:00|6486.9|6476.9|6488.6|6478.6|6491.4|6481.4|6483.6|6473.6|76
1602037200000|2020-10-07 02:20:00|6488.4|6478.4|6483.4|6473.4|6488.5|6478.5|6482.8|6472.8|89
1602037500000|2020-10-07 02:25:00|6483.1|6473.1|6488.9|6478.9|6491.9|6481.9|6483.1|6473.1|61
1602037800000|2020-10-07 02:30:00|6488.6|6478.6|6489.9|6479.9|6491.4|6481.4|6486.1|6476.1|53
1602038100000|2020-10-07 02:35:00|6490.1|6480.1|6492.9|6482.9|6492.9|6482.9|6489.8|6479.8|49
1602038400000|2020-10-07 02:40:00|6492.6|6482.6|6488.1|6478.1|6492.6|6482.6|6486.6|6476.6|60
1602038700000|2020-10-07 02:45:00|6487.9|6477.9|6491.4|6481.4|6492.1|6482.1|6486.6|6476.6|68
1602039000000|2020-10-07 02:50:00|6491.3|6481.3|6492.6|6482.6|6493.9|6483.9|6490.9|6480.9|60
1602039300000|2020-10-07 02:55:00|6492.9|6482.9|6485.9|6475.9|6493.1|6483.1|6485.6|6475.6|46
1602039600000|2020-10-07 03:00:00|6486|6476|6486.6|6476.6|6488.4|6478.4|6485.9|6475.9|54
1602039900000|2020-10-07 03:05:00|6486.9|6476.9|6489.6|6479.6|6489.6|6479.6|6486.9|6476.9|31
1602040200000|2020-10-07 03:10:00|6489.8|6479.8|6491.1|6481.1|6491.6|6481.6|6488.6|6478.6|41
1602040500000|2020-10-07 03:15:00|6491.4|6481.4|6490.3|6480.3|6492.4|6482.4|6488.9|6478.9|36
1602040800000|2020-10-07 03:20:00|6490|6480|6487.9|6477.9|6490|6480|6486.3|6476.3|28
1602041100000|2020-10-07 03:25:00|6488.1|6478.1|6490.9|6480.9|6491.6|6481.6|6488.1|6478.1|36
1602041400000|2020-10-07 03:30:00|6491|6481|6490.6|6480.6|6492.9|6482.9|6490|6480|39
1602041700000|2020-10-07 03:35:00|6490.9|6480.9|6488.9|6478.9|6491.4|6481.4|6488.9|6478.9|27
1602042000000|2020-10-07 03:40:00|6489.1|6479.1|6490.9|6480.9|6491.6|6481.6|6489.1|6479.1|30
1602042300000|2020-10-07 03:45:00|6491.1|6481.1|6494.9|6484.9|6495.4|6485.4|6489.4|6479.4|41
1602042600000|2020-10-07 03:50:00|6494.6|6484.6|6492.1|6482.1|6494.6|6484.6|6490.4|6480.4|31
1602042900000|2020-10-07 03:55:00|6492.6|6482.6|6490.9|6480.9|6492.9|6482.9|6490.9|6480.9|19
1602043200000|2020-10-07 04:00:00|6490.1|6480.1|6489.9|6479.9|6490.9|6480.9|6488.4|6478.4|26
1602043500000|2020-10-07 04:05:00|6489.6|6479.6|6489.6|6479.6|6489.9|6479.9|6489.6|6479.6|5
1602043800000|2020-10-07 04:10:00|6489.4|6479.4|6489.1|6479.1|6489.4|6479.4|6487.9|6477.9|23
1602044100000|2020-10-07 04:15:00|6488.9|6478.9|6491.6|6481.6|6491.9|6481.9|6488.1|6478.1|27
1602044400000|2020-10-07 04:20:00|6491.9|6481.9|6491.4|6481.4|6492.5|6482.5|6491.1|6481.1|21
1602044700000|2020-10-07 04:25:00|6491.3|6481.3|6489.4|6479.4|6491.3|6481.3|6489.1|6479.1|17
1602045000000|2020-10-07 04:30:00|6489.6|6479.6|6484.1|6474.1|6489.6|6479.6|6481|6471|60
1602045300000|2020-10-07 04:35:00|6484.4|6474.4|6484.1|6474.1|6487.1|6477.1|6484.1|6474.1|24
1602045600000|2020-10-07 04:40:00|6483.4|6473.4|6486.9|6476.9|6488.1|6478.1|6483.4|6473.4|27
1602045900000|2020-10-07 04:45:00|6486.8|6476.8|6487.9|6477.9|6488.9|6478.9|6485.9|6475.9|30
1602046200000|2020-10-07 04:50:00|6488.1|6478.1|6489.1|6479.1|6489.4|6479.4|6488.1|6478.1|21
1602046500000|2020-10-07 04:55:00|6488.6|6478.6|6488.9|6478.9|6490.9|6480.9|6487.9|6477.9|23
1602046800000|2020-10-07 05:00:00|6489.1|6479.1|6487.6|6477.6|6489.1|6479.1|6487.1|6477.1|18
1602047100000|2020-10-07 05:05:00|6488.3|6478.3|6488.9|6478.9|6491|6481|6488.3|6478.3|18
1602047400000|2020-10-07 05:10:00|6488.6|6478.6|6489.8|6479.8|6493.1|6483.1|6487.5|6477.5|26
1602047700000|2020-10-07 05:15:00|6489.6|6479.6|6493|6483|6495.1|6485.1|6489.6|6479.6|46
1602048000000|2020-10-07 05:20:00|6492.9|6482.9|6492|6482|6493.6|6483.6|6491.4|6481.4|32
1602048300000|2020-10-07 05:25:00|6491.9|6481.9|6496.1|6486.1|6496.6|6486.6|6491.4|6481.4|33
1602048600000|2020-10-07 05:30:00|6496.4|6486.4|6495.6|6485.6|6496.9|6486.9|6494.4|6484.4|48
1602048900000|2020-10-07 05:35:00|6495.9|6485.9|6505.4|6495.4|6506|6496|6495.9|6485.9|99
1602049200000|2020-10-07 05:40:00|6505.8|6495.8|6511.6|6501.6|6514.4|6504.4|6505.8|6495.8|151
1602049500000|2020-10-07 05:45:00|6511.4|6501.4|6517.4|6507.4|6520.6|6510.6|6511.4|6501.4|97
1602049800000|2020-10-07 05:50:00|6517.5|6507.5|6523.6|6513.6|6526.8|6516.8|6517.5|6507.5|128
1602050100000|2020-10-07 05:55:00|6523.4|6513.4|6522.3|6512.3|6529.4|6519.4|6520.4|6510.4|132
1602050400000|2020-10-07 06:00:00|6522.5|6512.5|6526.5|6516.5|6526.6|6516.6|6519.9|6509.9|153
1602050700000|2020-10-07 06:05:00|6526.9|6516.9|6524.6|6514.6|6530.9|6520.9|6523.4|6513.4|103
1602051000000|2020-10-07 06:10:00|6524.4|6514.4|6530.6|6520.6|6532.1|6522.1|6523.4|6513.4|83
1602051300000|2020-10-07 06:15:00|6530.1|6520.1|6533.9|6523.9|6537.6|6527.6|6529.1|6519.1|138
1602051600000|2020-10-07 06:20:00|6532.9|6522.9|6527.3|6517.3|6534.4|6524.4|6527|6517|85
1602051900000|2020-10-07 06:25:00|6527.1|6517.1|6523.6|6513.6|6528.6|6518.6|6520.1|6510.1|153
1602052200000|2020-10-07 06:30:00|6523.9|6513.9|6523.9|6513.9|6524.9|6514.9|6522.1|6512.1|92
1602052500000|2020-10-07 06:35:00|6524.1|6514.1|6524.8|6514.8|6524.9|6514.9|6520.6|6510.6|114
1602052800000|2020-10-07 06:40:00|6524.5|6514.5|6527.6|6517.6|6530.4|6520.4|6524.1|6514.1|88
1602053100000|2020-10-07 06:45:00|6527.4|6517.4|6525.4|6515.4|6530.6|6520.6|6525.4|6515.4|59
1602053400000|2020-10-07 06:50:00|6524.6|6514.6|6525.9|6515.9|6527.4|6517.4|6524.6|6514.6|34
1602053700000|2020-10-07 06:55:00|6525.6|6515.6|6538.9|6528.9|6538.9|6528.9|6525.1|6515.1|83
1602054000000|2020-10-07 07:00:00|6538.1|6528.1|6542.4|6532.4|6544.9|6534.9|6538.1|6528.1|363
1602054300000|2020-10-07 07:05:00|6542.1|6532.1|6544.9|6534.9|6551.9|6541.9|6542.1|6532.1|411
1602054600000|2020-10-07 07:10:00|6545.1|6535.1|6541.6|6531.6|6548.1|6538.1|6541.6|6531.6|316
1602054900000|2020-10-07 07:15:00|6541.4|6531.4|6541.4|6531.4|6547.1|6537.1|6538.9|6528.9|211
1602055200000|2020-10-07 07:20:00|6541.6|6531.6|6545.4|6535.4|6546.9|6536.9|6541.6|6531.6|168
1602055500000|2020-10-07 07:25:00|6545.6|6535.6|6541.9|6531.9|6547.6|6537.6|6541.9|6531.9|121
1602055800000|2020-10-07 07:30:00|6542.1|6532.1|6544.9|6534.9|6554.4|6544.4|6542.1|6532.1|267
1602056100000|2020-10-07 07:35:00|6544.6|6534.6|6541.6|6531.6|6552.6|6542.6|6541.1|6531.1|254
1602056400000|2020-10-07 07:40:00|6541.9|6531.9|6544.6|6534.6|6548.6|6538.6|6541.9|6531.9|218
1602056700000|2020-10-07 07:45:00|6544.9|6534.9|6553.1|6543.1|6553.1|6543.1|6544.6|6534.6|167
1602057000000|2020-10-07 07:50:00|6553.4|6543.4|6568.1|6558.1|6571.4|6561.4|6549.4|6539.4|244
1602057300000|2020-10-07 07:55:00|6567.4|6557.4|6562.4|6552.4|6568.6|6558.6|6559.6|6549.6|159
1602057600000|2020-10-07 08:00:00|6562.1|6552.1|6563.6|6553.6|6568.1|6558.1|6560.4|6550.4|123
1602057900000|2020-10-07 08:05:00|6563.4|6553.4|6563.1|6553.1|6569.6|6559.6|6560.4|6550.4|214
1602058200000|2020-10-07 08:10:00|6562.9|6552.9|6568.9|6558.9|6570.4|6560.4|6560.4|6550.4|188
1602058500000|2020-10-07 08:15:00|6568.6|6558.6|6570.9|6560.9|6572.9|6562.9|6566.6|6556.6|190
1602058800000|2020-10-07 08:20:00|6571.1|6561.1|6562.6|6552.6|6571.1|6561.1|6561.4|6551.4|100
1602059100000|2020-10-07 08:25:00|6562.4|6552.4|6557.6|6547.6|6562.4|6552.4|6556.4|6546.4|83
1602059400000|2020-10-07 08:30:00|6557.9|6547.9|6558.4|6548.4|6562.9|6552.9|6556.9|6546.9|81
1602059700000|2020-10-07 08:35:00|6558.1|6548.1|6558.4|6548.4|6561.4|6551.4|6553.6|6543.6|84
1602060000000|2020-10-07 08:40:00|6558.1|6548.1|6550.6|6540.6|6559.9|6549.9|6550.6|6540.6|93
1602060300000|2020-10-07 08:45:00|6550.4|6540.4|6555.9|6545.9|6556.9|6546.9|6549.6|6539.6|80
1602060600000|2020-10-07 08:50:00|6555.6|6545.6|6557.9|6547.9|6560.6|6550.6|6555.6|6545.6|56
1602060900000|2020-10-07 08:55:00|6558.1|6548.1|6558.6|6548.6|6560.6|6550.6|6558.1|6548.1|55
1602061200000|2020-10-07 09:00:00|6558.9|6548.9|6555.6|6545.6|6560.4|6550.4|6554.9|6544.9|56
1602061500000|2020-10-07 09:05:00|6555.9|6545.9|6550.1|6540.1|6556.1|6546.1|6550.1|6540.1|42
1602061800000|2020-10-07 09:10:00|6550.4|6540.4|6547.1|6537.1|6550.4|6540.4|6545.1|6535.1|64
1602062100000|2020-10-07 09:15:00|6547.6|6537.6|6541.9|6531.9|6547.6|6537.6|6540.9|6530.9|82
1602062400000|2020-10-07 09:20:00|6541.6|6531.6|6538.1|6528.1|6545.6|6535.6|6538.1|6528.1|132
1602062700000|2020-10-07 09:25:00|6537.9|6527.9|6538.4|6528.4|6539.1|6529.1|6533.9|6523.9|151
1602063000000|2020-10-07 09:30:00|6538.6|6528.6|6541.1|6531.1|6543.1|6533.1|6538.1|6528.1|72
1602063300000|2020-10-07 09:35:00|6541.6|6531.6|6542.4|6532.4|6544.6|6534.6|6541.4|6531.4|80
1602063600000|2020-10-07 09:40:00|6542.1|6532.1|6546.6|6536.6|6547.4|6537.4|6541.6|6531.6|56
1602063900000|2020-10-07 09:45:00|6546.9|6536.9|6547.4|6537.4|6547.4|6537.4|6544.4|6534.4|68
1602064200000|2020-10-07 09:50:00|6546.9|6536.9|6548.4|6538.4|6549.1|6539.1|6546.4|6536.4|53
1602064500000|2020-10-07 09:55:00|6548.1|6538.1|6547.4|6537.4|6551.1|6541.1|6547.1|6537.1|79
1602064800000|2020-10-07 10:00:00|6547.6|6537.6|6550.4|6540.4|6551.6|6541.6|6544.6|6534.6|107
1602065100000|2020-10-07 10:05:00|6550.1|6540.1|6553.4|6543.4|6554.4|6544.4|6549.9|6539.9|109
1602065400000|2020-10-07 10:10:00|6553.1|6543.1|6554.6|6544.6|6555.4|6545.4|6551.9|6541.9|86
1602065700000|2020-10-07 10:15:00|6554.4|6544.4|6552.1|6542.1|6554.4|6544.4|6548.9|6538.9|74
1602066000000|2020-10-07 10:20:00|6551.9|6541.9|6555.4|6545.4|6555.6|6545.6|6551.6|6541.6|48
1602066300000|2020-10-07 10:25:00|6555.1|6545.1|6553.4|6543.4|6555.6|6545.6|6551.6|6541.6|68
1602066600000|2020-10-07 10:30:00|6553.1|6543.1|6555.1|6545.1|6555.6|6545.6|6552.4|6542.4|35
1602066900000|2020-10-07 10:35:00|6555.4|6545.4|6561.9|6551.9|6561.9|6551.9|6555.1|6545.1|51
1602067200000|2020-10-07 10:40:00|6562.1|6552.1|6559.1|6549.1|6562.6|6552.6|6556.1|6546.1|50
1602067500000|2020-10-07 10:45:00|6558.9|6548.9|6558.9|6548.9|6560.4|6550.4|6556.6|6546.6|54
1602067800000|2020-10-07 10:50:00|6559.1|6549.1|6562.6|6552.6|6563.1|6553.1|6559.1|6549.1|48
1602068100000|2020-10-07 10:55:00|6563.4|6553.4|6563.9|6553.9|6566.4|6556.4|6562.1|6552.1|87
1602068400000|2020-10-07 11:00:00|6564.1|6554.1|6555.9|6545.9|6567.4|6557.4|6555.3|6545.3|138
1602068700000|2020-10-07 11:05:00|6554.9|6544.9|6548.6|6538.6|6555.6|6545.6|6548.4|6538.4|86
1602069000000|2020-10-07 11:10:00|6549.1|6539.1|6546.4|6536.4|6553.6|6543.6|6543.6|6533.6|108
1602069300000|2020-10-07 11:15:00|6546.6|6536.6|6546.4|6536.4|6548.4|6538.4|6543.6|6533.6|74
1602069600000|2020-10-07 11:20:00|6547.4|6537.4|6547.6|6537.6|6548.6|6538.6|6546.6|6536.6|52
1602069900000|2020-10-07 11:25:00|6547.9|6537.9|6549.9|6539.9|6552.4|6542.4|6544.4|6534.4|81
1602070200000|2020-10-07 11:30:00|6550.1|6540.1|6544.1|6534.1|6552.1|6542.1|6540.6|6530.6|163
1602070500000|2020-10-07 11:35:00|6544.4|6534.4|6548.9|6538.9|6552.1|6542.1|6544.4|6534.4|93
1602070800000|2020-10-07 11:40:00|6549.1|6539.1|6558.4|6548.4|6559.1|6549.1|6548.9|6538.9|111
1602071100000|2020-10-07 11:45:00|6558.6|6548.6|6561.6|6551.6|6565.1|6555.1|6556.9|6546.9|94
1602071400000|2020-10-07 11:50:00|6561.9|6551.9|6567.1|6557.1|6570.1|6560.1|6560.1|6550.1|103
1602071700000|2020-10-07 11:55:00|6566.9|6556.9|6573.6|6563.6|6578.4|6568.4|6565.6|6555.6|154
1602072000000|2020-10-07 12:00:00|6572.6|6562.6|6573.4|6563.4|6575.4|6565.4|6568.1|6558.1|143
1602072300000|2020-10-07 12:05:00|6573.1|6563.1|6574.6|6564.6|6576.4|6566.4|6570.9|6560.9|127
1602072600000|2020-10-07 12:10:00|6575.1|6565.1|6610.9|6600.9|6618.1|6608.1|6575.1|6565.1|336
1602072900000|2020-10-07 12:15:00|6610.8|6600.8|6621.4|6611.4|6627.4|6617.4|6609.4|6599.4|396
1602073200000|2020-10-07 12:20:00|6620.9|6610.9|6629.9|6619.9|6641.9|6631.9|6619.9|6609.9|333
1602073500000|2020-10-07 12:25:00|6630.4|6620.4|6625.4|6615.4|6649.4|6639.4|6623.5|6613.5|329
1602073800000|2020-10-07 12:30:00|6625.6|6615.6|6639.4|6629.4|6641.9|6631.9|6625.6|6615.6|221
1602074100000|2020-10-07 12:35:00|6639.1|6629.1|6654.1|6644.1|6654.4|6644.4|6638.9|6628.9|254
1602074400000|2020-10-07 12:40:00|6654.4|6644.4|6657.4|6647.4|6660.1|6650.1|6646.4|6636.4|295
1602074700000|2020-10-07 12:45:00|6657.6|6647.6|6656.4|6646.4|6659.1|6649.1|6649.4|6639.4|256
1602075000000|2020-10-07 12:50:00|6656.1|6646.1|6659.4|6649.4|6661.6|6651.6|6652.9|6642.9|225
1602075300000|2020-10-07 12:55:00|6659.6|6649.6|6664.1|6654.1|6668.6|6658.6|6658.9|6648.9|219
1602075600000|2020-10-07 13:00:00|6663.9|6653.9|6658.6|6648.6|6671.6|6661.6|6651.6|6641.6|275
1602075900000|2020-10-07 13:05:00|6658.9|6648.9|6663.1|6653.1|6664.4|6654.4|6657.1|6647.1|177
1602076200000|2020-10-07 13:10:00|6663.4|6653.4|6660.1|6650.1|6664.6|6654.6|6658.4|6648.4|184
1602076500000|2020-10-07 13:15:00|6660.4|6650.4|6664.1|6654.1|6664.9|6654.9|6657.1|6647.1|192
1602076800000|2020-10-07 13:20:00|6664.4|6654.4|6665.4|6655.4|6668.6|6658.6|6662.1|6652.1|155
1602077100000|2020-10-07 13:25:00|6666.4|6656.4|6673.4|6663.4|6674.9|6664.9|6666.4|6656.4|195
1602077400000|2020-10-07 13:30:00|6673.6|6663.6|6691.1|6681.1|6693.9|6683.9|6673.1|6663.1|429
1602077700000|2020-10-07 13:35:00|6691.9|6681.9|6693.6|6683.6|6694.4|6684.4|6685.1|6675.1|384
1602078000000|2020-10-07 13:40:00|6693.4|6683.4|6696.6|6686.6|6698.6|6688.6|6688.6|6678.6|300
1602078300000|2020-10-07 13:45:00|6696.9|6686.9|6696.4|6686.4|6699.4|6689.4|6691.9|6681.9|304
1602078600000|2020-10-07 13:50:00|6696.6|6686.6|6687.6|6677.6|6698.6|6688.6|6686.9|6676.9|228
1602078900000|2020-10-07 13:55:00|6687.4|6677.4|6684.9|6674.9|6689.6|6679.6|6682.4|6672.4|268
1602079200000|2020-10-07 14:00:00|6684.6|6674.6|6702.9|6692.9|6704.4|6694.4|6684.4|6674.4|380
1602079500000|2020-10-07 14:05:00|6703.1|6693.1|6703.6|6693.6|6709.4|6699.4|6701.9|6691.9|381
1602079800000|2020-10-07 14:10:00|6704.1|6694.1|6685.6|6675.6|6705.1|6695.1|6681.6|6671.6|461
1602080100000|2020-10-07 14:15:00|6685.9|6675.9|6691.6|6681.6|6693.6|6683.6|6678.4|6668.4|321
1602080400000|2020-10-07 14:20:00|6691.9|6681.9|6696.4|6686.4|6700.9|6690.9|6688.6|6678.6|321
1602080700000|2020-10-07 14:25:00|6695.6|6685.6|6694.6|6684.6|6698.9|6688.9|6693.9|6683.9|241
1602081000000|2020-10-07 14:30:00|6694.4|6684.4|6697.9|6687.9|6700.1|6690.1|6693.9|6683.9|249
1602081300000|2020-10-07 14:35:00|6698.1|6688.1|6706.4|6696.4|6706.4|6696.4|6698.1|6688.1|215
1602081600000|2020-10-07 14:40:00|6708.6|6698.6|6706.6|6696.6|6714.6|6704.6|6702.9|6692.9|272
1602081900000|2020-10-07 14:45:00|6706.9|6696.9|6695.9|6685.9|6709.1|6699.1|6694.9|6684.9|216
1602082200000|2020-10-07 14:50:00|6696.1|6686.1|6692.6|6682.6|6701.1|6691.1|6691.1|6681.1|189
1602082500000|2020-10-07 14:55:00|6692.9|6682.9|6685.6|6675.6|6692.9|6682.9|6680.9|6670.9|295
1602082800000|2020-10-07 15:00:00|6685.9|6675.9|6682.4|6672.4|6693.1|6683.1|6677.4|6667.4|319
1602083100000|2020-10-07 15:05:00|6682.1|6672.1|6687.1|6677.1|6687.1|6677.1|6677.6|6667.6|180
1602083400000|2020-10-07 15:10:00|6687.4|6677.4|6684.1|6674.1|6688.9|6678.9|6683.4|6673.4|200
1602083700000|2020-10-07 15:15:00|6684.4|6674.4|6681.1|6671.1|6687.1|6677.1|6681.1|6671.1|93
1602084000000|2020-10-07 15:20:00|6681.4|6671.4|6682.4|6672.4|6684.4|6674.4|6680.6|6670.6|78
1602084300000|2020-10-07 15:25:00|6682.1|6672.1|6683.9|6673.9|6684.4|6674.4|6678.9|6668.9|88
1602084600000|2020-10-07 15:30:00|6685.9|6675.9|6691.1|6681.1|6692.1|6682.1|6683.1|6673.1|109
1602084900000|2020-10-07 15:35:00|6691.4|6681.4|6691.9|6681.9|6692.9|6682.9|6687.6|6677.6|108
1602085200000|2020-10-07 15:40:00|6691.6|6681.6|6677.4|6667.4|6691.6|6681.6|6677.4|6667.4|130
1602085500000|2020-10-07 15:45:00|6677.6|6667.6|6688.9|6678.9|6691.6|6681.6|6676.4|6666.4|191
1602085800000|2020-10-07 15:50:00|6689.1|6679.1|6684.6|6674.6|6689.1|6679.1|6680.1|6670.1|110
1602086100000|2020-10-07 15:55:00|6684.9|6674.9|6684.6|6674.6|6689.1|6679.1|6682.4|6672.4|93
1602086400000|2020-10-07 16:00:00|6684.9|6674.9|6678.6|6668.6|6686.4|6676.4|6677.6|6667.6|139
1602086700000|2020-10-07 16:05:00|6678.1|6668.1|6679.6|6669.6|6681.6|6671.6|6677.9|6667.9|76
1602087000000|2020-10-07 16:10:00|6679.4|6669.4|6674.4|6664.4|6679.4|6669.4|6673.6|6663.6|73
1602087300000|2020-10-07 16:15:00|6674.6|6664.6|6674.1|6664.1|6677.9|6667.9|6673.6|6663.6|71
1602087600000|2020-10-07 16:20:00|6674.6|6664.6|6672.6|6662.6|6675.1|6665.1|6670.6|6660.6|96
1602087900000|2020-10-07 16:25:00|6672.4|6662.4|6662.4|6652.4|6673.6|6663.6|6661.4|6651.4|330
1602088200000|2020-10-07 16:30:00|6661.6|6651.6|6665.4|6655.4|6668.6|6658.6|6657.4|6647.4|271
1602088500000|2020-10-07 16:35:00|6665.1|6655.1|6661.6|6651.6|6665.9|6655.9|6659.4|6649.4|229
1602088800000|2020-10-07 16:40:00|6661.4|6651.4|6676.9|6666.9|6677.9|6667.9|6659.6|6649.6|178
1602089100000|2020-10-07 16:45:00|6677.1|6667.1|6684.4|6674.4|6685.1|6675.1|6676.4|6666.4|193
1602089400000|2020-10-07 16:50:00|6684.1|6674.1|6686.9|6676.9|6687.4|6677.4|6680.4|6670.4|134
1602089700000|2020-10-07 16:55:00|6686.6|6676.6|6679.4|6669.4|6692|6682|6679.4|6669.4|147
1602115200000|2020-10-08 00:00:00|6671.1|6661.1|6664.9|6654.9|6671.4|6661.4|6664.6|6654.6|29
1602115500000|2020-10-08 00:05:00|6664.4|6654.4|6666.6|6656.6|6667.9|6657.9|6664.4|6654.4|38
1602115800000|2020-10-08 00:10:00|6666.4|6656.4|6666.9|6656.9|6667.6|6657.6|6663|6653|49
1602116100000|2020-10-08 00:15:00|6667.1|6657.1|6667.4|6657.4|6668.4|6658.4|6663.1|6653.1|46
1602116400000|2020-10-08 00:20:00|6667.6|6657.6|6670.4|6660.4|6670.9|6660.9|6666.9|6656.9|60
1602116700000|2020-10-08 00:25:00|6670|6660|6669.3|6659.3|6670.6|6660.6|6667.1|6657.1|43
1602117000000|2020-10-08 00:30:00|6669.1|6659.1|6666|6656|6669.1|6659.1|6665.6|6655.6|36
1602117300000|2020-10-08 00:35:00|6665.5|6655.5|6662.4|6652.4|6665.5|6655.5|6662.4|6652.4|24
1602117600000|2020-10-08 00:40:00|6662.6|6652.6|6663|6653|6663|6653|6659.9|6649.9|42
1602117900000|2020-10-08 00:45:00|6663.4|6653.4|6662.1|6652.1|6663.5|6653.5|6660.6|6650.6|52
1602118200000|2020-10-08 00:50:00|6662.4|6652.4|6661.1|6651.1|6662.6|6652.6|6660.9|6650.9|25
1602118500000|2020-10-08 00:55:00|6660.9|6650.9|6658.9|6648.9|6662.9|6652.9|6658.6|6648.6|56
1602118800000|2020-10-08 01:00:00|6658.6|6648.6|6660.4|6650.4|6661.9|6651.9|6658.1|6648.1|41
1602119100000|2020-10-08 01:05:00|6660.1|6650.1|6666.1|6656.1|6666.1|6656.1|6659.1|6649.1|46
1602119400000|2020-10-08 01:10:00|6665.9|6655.9|6658.4|6648.4|6666.1|6656.1|6657.9|6647.9|57
1602119700000|2020-10-08 01:15:00|6659.4|6649.4|6653.4|6643.4|6659.4|6649.4|6647.9|6637.9|120
1602120000000|2020-10-08 01:20:00|6653.6|6643.6|6648.9|6638.9|6656.6|6646.6|6648.9|6638.9|87
1602120300000|2020-10-08 01:25:00|6649.1|6639.1|6647.6|6637.6|6650.6|6640.6|6644.1|6634.1|110
1602120600000|2020-10-08 01:30:00|6647.4|6637.4|6651.6|6641.6|6651.8|6641.8|6641.6|6631.6|137
1602120900000|2020-10-08 01:35:00|6651.9|6641.9|6651.4|6641.4|6656.1|6646.1|6649.9|6639.9|158
1602121200000|2020-10-08 01:40:00|6651|6641|6655.1|6645.1|6656.1|6646.1|6647.8|6637.8|120
1602121500000|2020-10-08 01:45:00|6655.4|6645.4|6652.4|6642.4|6656.4|6646.4|6651.9|6641.9|81
1602121800000|2020-10-08 01:50:00|6652.6|6642.6|6657.9|6647.9|6659.4|6649.4|6652.6|6642.6|62
1602122100000|2020-10-08 01:55:00|6657.5|6647.5|6666.4|6656.4|6672.4|6662.4|6657.4|6647.4|247
1602122400000|2020-10-08 02:00:00|6666.6|6656.6|6660.9|6650.9|6667.1|6657.1|6657.9|6647.9|126
1602122700000|2020-10-08 02:05:00|6660.4|6650.4|6658.4|6648.4|6661.4|6651.4|6656.9|6646.9|91
1602123000000|2020-10-08 02:10:00|6658.6|6648.6|6658.4|6648.4|6659.6|6649.6|6656.4|6646.4|86
1602123300000|2020-10-08 02:15:00|6658.1|6648.1|6657.4|6647.4|6658.9|6648.9|6656.5|6646.5|58
1602123600000|2020-10-08 02:20:00|6656.5|6646.5|6658.4|6648.4|6659.4|6649.4|6654.3|6644.3|61
1602123900000|2020-10-08 02:25:00|6658.3|6648.3|6653.8|6643.8|6659.4|6649.4|6653.3|6643.3|119
1602124200000|2020-10-08 02:30:00|6653.4|6643.4|6654.6|6644.6|6655.9|6645.9|6652.1|6642.1|67
1602124500000|2020-10-08 02:35:00|6654.1|6644.1|6655.8|6645.8|6656.1|6646.1|6653.1|6643.1|62
1602124800000|2020-10-08 02:40:00|6655.5|6645.5|6657.1|6647.1|6657.6|6647.6|6654.4|6644.4|68
1602125100000|2020-10-08 02:45:00|6656.9|6646.9|6655.1|6645.1|6658.4|6648.4|6654.9|6644.9|83
1602125400000|2020-10-08 02:50:00|6654.9|6644.9|6658.4|6648.4|6658.4|6648.4|6652.9|6642.9|86
1602125700000|2020-10-08 02:55:00|6658.1|6648.1|6660.9|6650.9|6661.4|6651.4|6657.4|6647.4|56
1602126000000|2020-10-08 03:00:00|6660.6|6650.6|6661.5|6651.5|6662.9|6652.9|6660.6|6650.6|69
1602126300000|2020-10-08 03:05:00|6661.3|6651.3|6654.8|6644.8|6661.3|6651.3|6653.4|6643.4|47
1602126600000|2020-10-08 03:10:00|6654.9|6644.9|6653.1|6643.1|6655.6|6645.6|6652.6|6642.6|48
1602126900000|2020-10-08 03:15:00|6652.6|6642.6|6652.1|6642.1|6654.9|6644.9|6650.9|6640.9|42
1602127200000|2020-10-08 03:20:00|6652.4|6642.4|6651.4|6641.4|6653.1|6643.1|6646.6|6636.6|70
1602127500000|2020-10-08 03:25:00|6651.1|6641.1|6649.9|6639.9|6651.4|6641.4|6649.4|6639.4|32
1602127800000|2020-10-08 03:30:00|6649.6|6639.6|6651.1|6641.1|6651.5|6641.5|6646.4|6636.4|57
1602128100000|2020-10-08 03:35:00|6651.4|6641.4|6652.1|6642.1|6653.4|6643.4|6651.4|6641.4|29
1602128400000|2020-10-08 03:40:00|6651.9|6641.9|6654.4|6644.4|6654.9|6644.9|6651.1|6641.1|38
1602128700000|2020-10-08 03:45:00|6654.5|6644.5|6656.4|6646.4|6656.8|6646.8|6653.9|6643.9|36
1602129000000|2020-10-08 03:50:00|6656.1|6646.1|6653.1|6643.1|6657.1|6647.1|6653.1|6643.1|39
1602129300000|2020-10-08 03:55:00|6652.9|6642.9|6652.6|6642.6|6652.9|6642.9|6651|6641|22
1602129600000|2020-10-08 04:00:00|6652.5|6642.5|6652.4|6642.4|6653.6|6643.6|6651.6|6641.6|32
1602129900000|2020-10-08 04:05:00|6652.1|6642.1|6649.6|6639.6|6652.4|6642.4|6648.6|6638.6|31
1602130200000|2020-10-08 04:10:00|6649.4|6639.4|6650.1|6640.1|6650.1|6640.1|6647.4|6637.4|21
1602130500000|2020-10-08 04:15:00|6650.4|6640.4|6651.9|6641.9|6651.9|6641.9|6650.1|6640.1|17
1602130800000|2020-10-08 04:20:00|6652.1|6642.1|6651.5|6641.5|6652.1|6642.1|6651.1|6641.1|8
1602131100000|2020-10-08 04:25:00|6651.8|6641.8|6652.4|6642.4|6653.1|6643.1|6651.4|6641.4|25
1602131400000|2020-10-08 04:30:00|6652.1|6642.1|6648.1|6638.1|6652.1|6642.1|6647.1|6637.1|31
1602131700000|2020-10-08 04:35:00|6648.4|6638.4|6646.4|6636.4|6649.1|6639.1|6646.1|6636.1|23
1602132000000|2020-10-08 04:40:00|6646.6|6636.6|6648.1|6638.1|6648.9|6638.9|6646.4|6636.4|26
1602132300000|2020-10-08 04:45:00|6648.6|6638.6|6649.1|6639.1|6650.6|6640.6|6647.1|6637.1|25
1602132600000|2020-10-08 04:50:00|6648.9|6638.9|6648.6|6638.6|6649.1|6639.1|6647.4|6637.4|29
1602132900000|2020-10-08 04:55:00|6648.8|6638.8|6649.1|6639.1|6649.1|6639.1|6647.6|6637.6|11
1602133200000|2020-10-08 05:00:00|6648.9|6638.9|6649.5|6639.5|6649.6|6639.6|6646.6|6636.6|46
1602133500000|2020-10-08 05:05:00|6649.6|6639.6|6652.4|6642.4|6652.6|6642.6|6648.4|6638.4|41
1602133800000|2020-10-08 05:10:00|6652.1|6642.1|6651.9|6641.9|6652.3|6642.3|6651.4|6641.4|24
1602134100000|2020-10-08 05:15:00|6652.3|6642.3|6657.6|6647.6|6657.6|6647.6|6650.9|6640.9|61
1602134400000|2020-10-08 05:20:00|6657.1|6647.1|6653.9|6643.9|6657.6|6647.6|6653.9|6643.9|41
1602134700000|2020-10-08 05:25:00|6653.6|6643.6|6648.1|6638.1|6654.4|6644.4|6647.1|6637.1|46
1602135000000|2020-10-08 05:30:00|6647.6|6637.6|6652.1|6642.1|6652.1|6642.1|6647.1|6637.1|28
1602135300000|2020-10-08 05:35:00|6652.4|6642.4|6658.1|6648.1|6658.4|6648.4|6652|6642|54
1602135600000|2020-10-08 05:40:00|6658.4|6648.4|6656.1|6646.1|6659.9|6649.9|6656.1|6646.1|39
1602135900000|2020-10-08 05:45:00|6655.9|6645.9|6655.9|6645.9|6656.8|6646.8|6655|6645|33
1602136200000|2020-10-08 05:50:00|6655.6|6645.6|6661.6|6651.6|6663.9|6653.9|6655.1|6645.1|62
1602136500000|2020-10-08 05:55:00|6661.9|6651.9|6657.9|6647.9|6662.9|6652.9|6654.5|6644.5|54
1602136800000|2020-10-08 06:00:00|6658.1|6648.1|6657.6|6647.6|6664.9|6654.9|6656.1|6646.1|124
1602137100000|2020-10-08 06:05:00|6657.4|6647.4|6640.9|6630.9|6657.9|6647.9|6640.9|6630.9|106
1602137400000|2020-10-08 06:10:00|6642.6|6632.6|6641.1|6631.1|6648.1|6638.1|6639.1|6629.1|130
1602137700000|2020-10-08 06:15:00|6640.9|6630.9|6648.6|6638.6|6649.9|6639.9|6640.4|6630.4|107
1602138000000|2020-10-08 06:20:00|6648.9|6638.9|6647.1|6637.1|6651.1|6641.1|6646.1|6636.1|106
1602138300000|2020-10-08 06:25:00|6647.6|6637.6|6649.9|6639.9|6650.4|6640.4|6645.6|6635.6|74
1602138600000|2020-10-08 06:30:00|6649.6|6639.6|6658|6648|6659.6|6649.6|6649.6|6639.6|115
1602138900000|2020-10-08 06:35:00|6657.5|6647.5|6660.6|6650.6|6663.6|6653.6|6657.5|6647.5|153
1602139200000|2020-10-08 06:40:00|6660.9|6650.9|6661.6|6651.6|6666.1|6656.1|6655.4|6645.4|120
1602139500000|2020-10-08 06:45:00|6661.9|6651.9|6662.9|6652.9|6664|6654|6659.9|6649.9|98
1602139800000|2020-10-08 06:50:00|6663.1|6653.1|6667.1|6657.1|6667.1|6657.1|6661.3|6651.3|81
1602140100000|2020-10-08 06:55:00|6667.4|6657.4|6661.4|6651.4|6669.1|6659.1|6655.6|6645.6|160
1602140400000|2020-10-08 07:00:00|6661.6|6651.6|6647.4|6637.4|6661.6|6651.6|6646.6|6636.6|334
1602140700000|2020-10-08 07:05:00|6647.6|6637.6|6650.4|6640.4|6652.4|6642.4|6643.4|6633.4|314
1602141000000|2020-10-08 07:10:00|6650.6|6640.6|6643.4|6633.4|6654.4|6644.4|6640.1|6630.1|300
1602141300000|2020-10-08 07:15:00|6643.1|6633.1|6653.6|6643.6|6655.9|6645.9|6637.6|6627.6|271
1602141600000|2020-10-08 07:20:00|6653.4|6643.4|6659.4|6649.4|6659.6|6649.6|6647.4|6637.4|260
1602141900000|2020-10-08 07:25:00|6659.6|6649.6|6656.9|6646.9|6662.9|6652.9|6656.9|6646.9|233
1602142200000|2020-10-08 07:30:00|6656.6|6646.6|6655.1|6645.1|6658.9|6648.9|6652.6|6642.6|199
1602142500000|2020-10-08 07:35:00|6655.6|6645.6|6652.6|6642.6|6656.6|6646.6|6650.6|6640.6|148
1602142800000|2020-10-08 07:40:00|6653.1|6643.1|6656.6|6646.6|6657.9|6647.9|6652.1|6642.1|143
1602143100000|2020-10-08 07:45:00|6656.1|6646.1|6653.6|6643.6|6658.4|6648.4|6651.9|6641.9|162
1602143400000|2020-10-08 07:50:00|6653.4|6643.4|6651.1|6641.1|6653.9|6643.9|6647.9|6637.9|149
1602143700000|2020-10-08 07:55:00|6650.9|6640.9|6648.9|6638.9|6652.4|6642.4|6648.9|6638.9|97
1602144000000|2020-10-08 08:00:00|6648.6|6638.6|6655.9|6645.9|6659.9|6649.9|6645.1|6635.1|176
1602144300000|2020-10-08 08:05:00|6656.1|6646.1|6650.9|6640.9|6656.6|6646.6|6648.6|6638.6|114
1602144600000|2020-10-08 08:10:00|6650.6|6640.6|6650.6|6640.6|6650.9|6640.9|6646.4|6636.4|146
1602144900000|2020-10-08 08:15:00|6650.9|6640.9|6645.1|6635.1|6651.9|6641.9|6644.4|6634.4|188
1602145200000|2020-10-08 08:20:00|6644.9|6634.9|6648.1|6638.1|6650.1|6640.1|6643.4|6633.4|125
1602145500000|2020-10-08 08:25:00|6648.4|6638.4|6639.4|6629.4|6648.6|6638.6|6637.6|6627.6|149
1602145800000|2020-10-08 08:30:00|6639.1|6629.1|6641.1|6631.1|6645.1|6635.1|6637.4|6627.4|202
1602146100000|2020-10-08 08:35:00|6640.9|6630.9|6652.9|6642.9|6652.9|6642.9|6638.9|6628.9|195
1602146400000|2020-10-08 08:40:00|6652.6|6642.6|6663.9|6653.9|6664.1|6654.1|6652.4|6642.4|202
1602146700000|2020-10-08 08:45:00|6663.6|6653.6|6671.6|6661.6|6671.9|6661.9|6659.1|6649.1|170
1602147000000|2020-10-08 08:50:00|6671.9|6661.9|6667.4|6657.4|6673.4|6663.4|6667.1|6657.1|112
1602147300000|2020-10-08 08:55:00|6667.1|6657.1|6675.9|6665.9|6676.1|6666.1|6666.6|6656.6|91
1602147600000|2020-10-08 09:00:00|6676.1|6666.1|6666.9|6656.9|6676.6|6666.6|6664.9|6654.9|134
1602147900000|2020-10-08 09:05:00|6667.4|6657.4|6665.1|6655.1|6669.1|6659.1|6662.9|6652.9|106
1602148200000|2020-10-08 09:10:00|6665.4|6655.4|6666.4|6656.4|6667.4|6657.4|6662.9|6652.9|160
1602148500000|2020-10-08 09:15:00|6666.1|6656.1|6656.9|6646.9|6666.1|6656.1|6653.9|6643.9|156
1602148800000|2020-10-08 09:20:00|6657.1|6647.1|6658.6|6648.6|6659.6|6649.6|6655.4|6645.4|131
1602149100000|2020-10-08 09:25:00|6659.6|6649.6|6657.9|6647.9|6659.9|6649.9|6657.6|6647.6|59
1602149400000|2020-10-08 09:30:00|6657.6|6647.6|6656.6|6646.6|6658.6|6648.6|6653.6|6643.6|109
1602149700000|2020-10-08 09:35:00|6656.9|6646.9|6654.1|6644.1|6658.1|6648.1|6654.1|6644.1|82
1602150000000|2020-10-08 09:40:00|6654.6|6644.6|6650.9|6640.9|6657.4|6647.4|6650.4|6640.4|108
1602150300000|2020-10-08 09:45:00|6651.1|6641.1|6650.4|6640.4|6652.4|6642.4|6650.1|6640.1|89
1602150600000|2020-10-08 09:50:00|6650.1|6640.1|6649.6|6639.6|6653.1|6643.1|6649.4|6639.4|99
1602150900000|2020-10-08 09:55:00|6649.9|6639.9|6650.9|6640.9|6651.6|6641.6|6649.6|6639.6|92
1602151200000|2020-10-08 10:00:00|6651.1|6641.1|6653.1|6643.1|6654.9|6644.9|6649.4|6639.4|140
1602151500000|2020-10-08 10:05:00|6653.4|6643.4|6650.4|6640.4|6653.9|6643.9|6650.4|6640.4|100
1602151800000|2020-10-08 10:10:00|6651.4|6641.4|6651.6|6641.6|6652.9|6642.9|6650.1|6640.1|83
1602152100000|2020-10-08 10:15:00|6651.9|6641.9|6650.1|6640.1|6652.9|6642.9|6649.6|6639.6|70
1602152400000|2020-10-08 10:20:00|6650.4|6640.4|6654.9|6644.9|6654.9|6644.9|6649.4|6639.4|78
1602152700000|2020-10-08 10:25:00|6654.6|6644.6|6652.1|6642.1|6654.6|6644.6|6651.1|6641.1|95
1602153000000|2020-10-08 10:30:00|6651.6|6641.6|6659.9|6649.9|6659.9|6649.9|6651.6|6641.6|110
1602153300000|2020-10-08 10:35:00|6659.6|6649.6|6656.1|6646.1|6660.9|6650.9|6654.6|6644.6|97
1602153600000|2020-10-08 10:40:00|6656.4|6646.4|6652.4|6642.4|6658.4|6648.4|6652.1|6642.1|66
1602153900000|2020-10-08 10:45:00|6652.6|6642.6|6648.6|6638.6|6658.6|6648.6|6645.4|6635.4|207
1602154200000|2020-10-08 10:50:00|6648.9|6638.9|6644.9|6634.9|6649.6|6639.6|6643.9|6633.9|93
1602154500000|2020-10-08 10:55:00|6645.4|6635.4|6642.6|6632.6|6646.1|6636.1|6641.1|6631.1|85
1602154800000|2020-10-08 11:00:00|6642.9|6632.9|6635.6|6625.6|6643.6|6633.6|6635.4|6625.4|152
1602155100000|2020-10-08 11:05:00|6635.4|6625.4|6633.6|6623.6|6635.6|6625.6|6630.4|6620.4|100
1602155400000|2020-10-08 11:10:00|6633.4|6623.4|6630.1|6620.1|6633.6|6623.6|6627.1|6617.1|114
1602155700000|2020-10-08 11:15:00|6630.4|6620.4|6633.9|6623.9|6634.1|6624.1|6628.4|6618.4|87
1602156000000|2020-10-08 11:20:00|6634.4|6624.4|6630.4|6620.4|6635.6|6625.6|6629.6|6619.6|128
1602156300000|2020-10-08 11:25:00|6630.6|6620.6|6631.4|6621.4|6632.4|6622.4|6626.9|6616.9|116
1602156600000|2020-10-08 11:30:00|6631.6|6621.6|6628.6|6618.6|6633.1|6623.1|6624.9|6614.9|216
1602156900000|2020-10-08 11:35:00|6628.9|6618.9|6641.4|6631.4|6641.6|6631.6|6628.6|6618.6|148
1602157200000|2020-10-08 11:40:00|6641.1|6631.1|6643.9|6633.9|6646.6|6636.6|6637.6|6627.6|134
1602157500000|2020-10-08 11:45:00|6643.6|6633.6|6641.4|6631.4|6643.9|6633.9|6636.9|6626.9|193
1602157800000|2020-10-08 11:50:00|6641.6|6631.6|6645.9|6635.9|6648.6|6638.6|6640.4|6630.4|182
1602158100000|2020-10-08 11:55:00|6646.1|6636.1|6644.9|6634.9|6649.6|6639.6|6643.9|6633.9|94
1602158400000|2020-10-08 12:00:00|6645.1|6635.1|6633.9|6623.9|6647.6|6637.6|6633.4|6623.4|147
1602158700000|2020-10-08 12:05:00|6634.1|6624.1|6643.1|6633.1|6643.1|6633.1|6634.1|6624.1|127
1602159000000|2020-10-08 12:10:00|6642.9|6632.9|6649.6|6639.6|6649.6|6639.6|6633.1|6623.1|283
1602159300000|2020-10-08 12:15:00|6649.4|6639.4|6655.6|6645.6|6656.4|6646.4|6647.4|6637.4|255
1602159600000|2020-10-08 12:20:00|6655.9|6645.9|6653.1|6643.1|6655.9|6645.9|6643.6|6633.6|227
1602159900000|2020-10-08 12:25:00|6653.4|6643.4|6655.6|6645.6|6658.1|6648.1|6653.4|6643.4|102
1602160200000|2020-10-08 12:30:00|6656.6|6646.6|6655.6|6645.6|6659.6|6649.6|6650.9|6640.9|248
1602160500000|2020-10-08 12:35:00|6655.9|6645.9|6656.6|6646.6|6659.4|6649.4|6654.9|6644.9|142
1602160800000|2020-10-08 12:40:00|6656.4|6646.4|6666.6|6656.6|6670.6|6660.6|6656.4|6646.4|176
1602161100000|2020-10-08 12:45:00|6666.4|6656.4|6666.6|6656.6|6667.1|6657.1|6660.1|6650.1|156
1602161400000|2020-10-08 12:50:00|6666.4|6656.4|6671.4|6661.4|6673.4|6663.4|6666.1|6656.1|122
1602161700000|2020-10-08 12:55:00|6672.9|6662.9|6674.9|6664.9|6678.1|6668.1|6672.9|6662.9|121
1602162000000|2020-10-08 13:00:00|6674.4|6664.4|6678.4|6668.4|6688.6|6678.6|6673.6|6663.6|240
1602162300000|2020-10-08 13:05:00|6678.6|6668.6|6679.6|6669.6|6685.1|6675.1|6676.1|6666.1|223
1602162600000|2020-10-08 13:10:00|6679.4|6669.4|6672.9|6662.9|6683.1|6673.1|6666.9|6656.9|131
1602162900000|2020-10-08 13:15:00|6673.1|6663.1|6678.4|6668.4|6683.9|6673.9|6673.1|6663.1|141
1602163200000|2020-10-08 13:20:00|6678.6|6668.6|6674.4|6664.4|6680.4|6670.4|6670.6|6660.6|104
1602163500000|2020-10-08 13:25:00|6674.6|6664.6|6674.6|6664.6|6677.9|6667.9|6672.6|6662.6|116
1602163800000|2020-10-08 13:30:00|6675.1|6665.1|6679.1|6669.1|6683.9|6673.9|6669.6|6659.6|384
1602164100000|2020-10-08 13:35:00|6679.4|6669.4|6684.9|6674.9|6688.4|6678.4|6678.9|6668.9|244
1602164400000|2020-10-08 13:40:00|6685.1|6675.1|6669.9|6659.9|6686.4|6676.4|6669.4|6659.4|205
1602164700000|2020-10-08 13:45:00|6670.1|6660.1|6668.4|6658.4|6678.1|6668.1|6668.4|6658.4|232
1602165000000|2020-10-08 13:50:00|6668.6|6658.6|6666.1|6656.1|6673.4|6663.4|6664.1|6654.1|205
1602165300000|2020-10-08 13:55:00|6666.4|6656.4|6670.4|6660.4|6671.6|6661.6|6664.1|6654.1|151
1602165600000|2020-10-08 14:00:00|6670.6|6660.6|6663.6|6653.6|6670.9|6660.9|6658.9|6648.9|315
1602165900000|2020-10-08 14:05:00|6663.4|6653.4|6662.4|6652.4|6666.4|6656.4|6659.6|6649.6|237
1602166200000|2020-10-08 14:10:00|6662.9|6652.9|6675.1|6665.1|6675.6|6665.6|6662.9|6652.9|252
1602166500000|2020-10-08 14:15:00|6675.4|6665.4|6671.9|6661.9|6679.6|6669.6|6669.1|6659.1|268
1602166800000|2020-10-08 14:20:00|6671.6|6661.6|6674.4|6664.4|6677.1|6667.1|6670.6|6660.6|265
1602167100000|2020-10-08 14:25:00|6674.6|6664.6|6664.4|6654.4|6674.6|6664.6|6662.4|6652.4|252
1602167400000|2020-10-08 14:30:00|6664.6|6654.6|6675.6|6665.6|6678.1|6668.1|6661.1|6651.1|307
1602167700000|2020-10-08 14:35:00|6676.1|6666.1|6670.6|6660.6|6677.9|6667.9|6664.6|6654.6|195
1602168000000|2020-10-08 14:40:00|6670.4|6660.4|6674.6|6664.6|6675.9|6665.9|6667.9|6657.9|223
1602168300000|2020-10-08 14:45:00|6674.4|6664.4|6670.6|6660.6|6679.9|6669.9|6670.4|6660.4|148
1602168600000|2020-10-08 14:50:00|6670.9|6660.9|6669.4|6659.4|6677.9|6667.9|6668.6|6658.6|180
1602168900000|2020-10-08 14:55:00|6669.6|6659.6|6672.6|6662.6|6678.6|6668.6|6669.6|6659.6|164
1602169200000|2020-10-08 15:00:00|6672.9|6662.9|6674.6|6664.6|6678.9|6668.9|6672.9|6662.9|188
1602169500000|2020-10-08 15:05:00|6674.9|6664.9|6680.4|6670.4|6684.1|6674.1|6674.9|6664.9|223
1602169800000|2020-10-08 15:10:00|6680.6|6670.6|6675.1|6665.1|6682.1|6672.1|6672.6|6662.6|133
1602170100000|2020-10-08 15:15:00|6675.4|6665.4|6673.1|6663.1|6676.9|6666.9|6670.4|6660.4|108
1602170400000|2020-10-08 15:20:00|6673.4|6663.4|6677.1|6667.1|6677.1|6667.1|6672.9|6662.9|151
1602170700000|2020-10-08 15:25:00|6676.9|6666.9|6673.4|6663.4|6677.6|6667.6|6672.4|6662.4|93
1602171000000|2020-10-08 15:30:00|6673.6|6663.6|6673.1|6663.1|6676.6|6666.6|6669.6|6659.6|76
1602171300000|2020-10-08 15:35:00|6673.4|6663.4|6688.4|6678.4|6689.4|6679.4|6673.4|6663.4|151
1602171600000|2020-10-08 15:40:00|6688.6|6678.6|6687.1|6677.1|6693.1|6683.1|6680.4|6670.4|207
1602171900000|2020-10-08 15:45:00|6687.4|6677.4|6684.4|6674.4|6690.9|6680.9|6684.4|6674.4|259
1602172200000|2020-10-08 15:50:00|6683.9|6673.9|6682.9|6672.9|6685.6|6675.6|6682.4|6672.4|85
1602172500000|2020-10-08 15:55:00|6683.1|6673.1|6682.4|6672.4|6684.4|6674.4|6679.9|6669.9|103
1602172800000|2020-10-08 16:00:00|6682.6|6672.6|6683.1|6673.1|6684.9|6674.9|6680.1|6670.1|96
1602173100000|2020-10-08 16:05:00|6682.9|6672.9|6686.6|6676.6|6688.4|6678.4|6682.6|6672.6|70
1602173400000|2020-10-08 16:10:00|6686.4|6676.4|6686.4|6676.4|6690.6|6680.6|6685.4|6675.4|65
1602173700000|2020-10-08 16:15:00|6687.1|6677.1|6686.1|6676.1|6687.4|6677.4|6682.1|6672.1|107
1602174000000|2020-10-08 16:20:00|6686.4|6676.4|6686.4|6676.4|6687.4|6677.4|6683.4|6673.4|60
1602174300000|2020-10-08 16:25:00|6686.6|6676.6|6688.9|6678.9|6689.6|6679.6|6685.9|6675.9|24
1602174600000|2020-10-08 16:30:00|6688.4|6678.4|6691.4|6681.4|6691.4|6681.4|6687.9|6677.9|33
1602174900000|2020-10-08 16:35:00|6691.6|6681.6|6687.6|6677.6|6691.9|6681.9|6687.1|6677.1|67
1602175200000|2020-10-08 16:40:00|6687.9|6677.9|6685.9|6675.9|6688.4|6678.4|6683.4|6673.4|105
1602175500000|2020-10-08 16:45:00|6686.1|6676.1|6685.4|6675.4|6687.4|6677.4|6684.9|6674.9|72
1602175800000|2020-10-08 16:50:00|6685.6|6675.6|6689.6|6679.6|6693.4|6683.4|6685.6|6675.6|92
1602176100000|2020-10-08 16:55:00|6689.4|6679.4|6687|6677|6690.5|6680.5|6685.8|6675.8|130
1602201600000|2020-10-09 00:00:00|6687.4|6677.4|6688.1|6678.1|6688.9|6678.9|6687.4|6677.4|10
1602201900000|2020-10-09 00:05:00|6688.4|6678.4|6688.1|6678.1|6688.6|6678.6|6687.9|6677.9|8
1602202200000|2020-10-09 00:10:00|6688.3|6678.3|6689.6|6679.6|6689.6|6679.6|6688.3|6678.3|8
1602202500000|2020-10-09 00:15:00|6689.5|6679.5|6686.9|6676.9|6689.5|6679.5|6686.4|6676.4|15
1602202800000|2020-10-09 00:20:00|6687|6677|6685.9|6675.9|6689.6|6679.6|6685.4|6675.4|43
1602203100000|2020-10-09 00:25:00|6686.1|6676.1|6683.9|6673.9|6686.9|6676.9|6683.4|6673.4|30
1602203400000|2020-10-09 00:30:00|6684.3|6674.3|6691.1|6681.1|6691.1|6681.1|6684.3|6674.3|33
1602203700000|2020-10-09 00:35:00|6691.3|6681.3|6692.4|6682.4|6692.6|6682.6|6691|6681|26
1602204000000|2020-10-09 00:40:00|6691.4|6681.4|6688.1|6678.1|6691.4|6681.4|6688.1|6678.1|21
1602204300000|2020-10-09 00:45:00|6688.3|6678.3|6691.9|6681.9|6692.4|6682.4|6687.9|6677.9|37
1602204600000|2020-10-09 00:50:00|6692.1|6682.1|6690.6|6680.6|6693.8|6683.8|6690.4|6680.4|36
1602204900000|2020-10-09 00:55:00|6690.9|6680.9|6705.6|6695.6|6707.8|6697.8|6688.9|6678.9|108
1602205200000|2020-10-09 01:00:00|6705.9|6695.9|6715.9|6705.9|6739.1|6729.1|6705.9|6695.9|640
1602205500000|2020-10-09 01:05:00|6715.6|6705.6|6724.4|6714.4|6731.4|6721.4|6712.6|6702.6|483
1602205800000|2020-10-09 01:10:00|6724.6|6714.6|6725.8|6715.8|6732.3|6722.3|6723.4|6713.4|342
1602206100000|2020-10-09 01:15:00|6725.9|6715.9|6743.1|6733.1|6743.4|6733.4|6725.9|6715.9|281
1602206400000|2020-10-09 01:20:00|6743.4|6733.4|6749.9|6739.9|6752.6|6742.6|6740.9|6730.9|269
1602206700000|2020-10-09 01:25:00|6750.1|6740.1|6745.6|6735.6|6752.9|6742.9|6745.1|6735.1|238
1602207000000|2020-10-09 01:30:00|6745.9|6735.9|6739.1|6729.1|6748.6|6738.6|6737.9|6727.9|263
1602207300000|2020-10-09 01:35:00|6738.9|6728.9|6753.6|6743.6|6753.9|6743.9|6738.4|6728.4|244
1602207600000|2020-10-09 01:40:00|6753.4|6743.4|6749.1|6739.1|6754.1|6744.1|6747.6|6737.6|190
1602207900000|2020-10-09 01:45:00|6749|6739|6746.6|6736.6|6751.9|6741.9|6742.6|6732.6|177
1602208200000|2020-10-09 01:50:00|6746.4|6736.4|6738.6|6728.6|6746.9|6736.9|6737.1|6727.1|167
1602208500000|2020-10-09 01:55:00|6738.1|6728.1|6747.6|6737.6|6747.6|6737.6|6738.1|6728.1|131
1602208800000|2020-10-09 02:00:00|6747.4|6737.4|6741.4|6731.4|6747.6|6737.6|6740.6|6730.6|100
1602209100000|2020-10-09 02:05:00|6741.6|6731.6|6743.6|6733.6|6748.9|6738.9|6741.6|6731.6|102
1602209400000|2020-10-09 02:10:00|6743.9|6733.9|6748.4|6738.4|6748.4|6738.4|6743.6|6733.6|85
1602209700000|2020-10-09 02:15:00|6748.1|6738.1|6748.6|6738.6|6751.1|6741.1|6747.8|6737.8|43
1602210000000|2020-10-09 02:20:00|6748.8|6738.8|6749.6|6739.6|6754.1|6744.1|6748.8|6738.8|46
1602210300000|2020-10-09 02:25:00|6749.9|6739.9|6746.4|6736.4|6749.9|6739.9|6742.6|6732.6|43
1602210600000|2020-10-09 02:30:00|6746.1|6736.1|6746.4|6736.4|6747.4|6737.4|6742.4|6732.4|142
1602210900000|2020-10-09 02:35:00|6746.1|6736.1|6748.4|6738.4|6750.6|6740.6|6745.6|6735.6|108
1602211200000|2020-10-09 02:40:00|6748.6|6738.6|6750.4|6740.4|6750.9|6740.9|6746.1|6736.1|73
1602211500000|2020-10-09 02:45:00|6750.1|6740.1|6749.9|6739.9|6753.9|6743.9|6747.9|6737.9|113
1602211800000|2020-10-09 02:50:00|6750.1|6740.1|6751.9|6741.9|6754.1|6744.1|6748.4|6738.4|86
1602212100000|2020-10-09 02:55:00|6752.1|6742.1|6753.9|6743.9|6754.4|6744.4|6751.3|6741.3|70
1602212400000|2020-10-09 03:00:00|6754.1|6744.1|6757.6|6747.6|6758.6|6748.6|6752.5|6742.5|102
1602212700000|2020-10-09 03:05:00|6757.5|6747.5|6753.9|6743.9|6758.5|6748.5|6753.9|6743.9|93
1602213000000|2020-10-09 03:10:00|6754.1|6744.1|6751.6|6741.6|6754.6|6744.6|6751.6|6741.6|62
1602213300000|2020-10-09 03:15:00|6751.9|6741.9|6752.6|6742.6|6753.9|6743.9|6749.6|6739.6|96
1602213600000|2020-10-09 03:20:00|6752.4|6742.4|6754.4|6744.4|6755.4|6745.4|6750.1|6740.1|79
1602213900000|2020-10-09 03:25:00|6754.1|6744.1|6751|6741|6754.9|6744.9|6748.9|6738.9|60
1602214200000|2020-10-09 03:30:00|6751.1|6741.1|6748.9|6738.9|6752.4|6742.4|6748.9|6738.9|37
1602214500000|2020-10-09 03:35:00|6749|6739|6747.6|6737.6|6749.4|6739.4|6747.4|6737.4|13
1602214800000|2020-10-09 03:40:00|6747.9|6737.9|6748.6|6738.6|6749.6|6739.6|6747.9|6737.9|18
1602215100000|2020-10-09 03:45:00|6748.4|6738.4|6748.4|6738.4|6748.6|6738.6|6747.9|6737.9|8
1602215400000|2020-10-09 03:50:00|6748.5|6738.5|6747.6|6737.6|6748.5|6738.5|6747.6|6737.6|5
1602215700000|2020-10-09 03:55:00|6747.4|6737.4|6745.9|6735.9|6747.4|6737.4|6745.8|6735.8|5
1602216000000|2020-10-09 04:00:00|6746|6736|6745.9|6735.9|6746|6736|6745.9|6735.9|6
1602216300000|2020-10-09 04:05:00|6746.4|6736.4|6746|6736|6746.6|6736.6|6746|6736|11
1602216600000|2020-10-09 04:10:00|6745.9|6735.9|6745.4|6735.4|6746.1|6736.1|6745.1|6735.1|24
1602216900000|2020-10-09 04:15:00|6745.1|6735.1|6745.6|6735.6|6745.6|6735.6|6743.6|6733.6|16
1602217200000|2020-10-09 04:20:00|6745.1|6735.1|6743.6|6733.6|6745.5|6735.5|6743.6|6733.6|11
1602217500000|2020-10-09 04:25:00|6742.9|6732.9|6740.4|6730.4|6743.6|6733.6|6740.4|6730.4|18
1602217800000|2020-10-09 04:30:00|6740.6|6730.6|6741.6|6731.6|6742.4|6732.4|6740.6|6730.6|9
1602218100000|2020-10-09 04:35:00|6741.4|6731.4|6742.9|6732.9|6743.9|6733.9|6740.9|6730.9|22
1602218400000|2020-10-09 04:40:00|6743|6733|6745.4|6735.4|6745.6|6735.6|6743|6733|16
1602218700000|2020-10-09 04:45:00|6744.4|6734.4|6743.3|6733.3|6744.9|6734.9|6742.9|6732.9|19
1602219000000|2020-10-09 04:50:00|6743.1|6733.1|6742.9|6732.9|6743.1|6733.1|6742.4|6732.4|4
1602219300000|2020-10-09 04:55:00|6742.5|6732.5|6741.6|6731.6|6742.5|6732.5|6741.6|6731.6|9
1602219600000|2020-10-09 05:00:00|6741.8|6731.8|6743.4|6733.4|6744.4|6734.4|6741.6|6731.6|52
1602219900000|2020-10-09 05:05:00|6743.6|6733.6|6743.4|6733.4|6744.4|6734.4|6742.9|6732.9|27
1602220200000|2020-10-09 05:10:00|6743.1|6733.1|6744.1|6734.1|6744.8|6734.8|6742.6|6732.6|22
1602220500000|2020-10-09 05:15:00|6744|6734|6744.5|6734.5|6744.9|6734.9|6743.8|6733.8|27
1602220800000|2020-10-09 05:20:00|6744.1|6734.1|6743.9|6733.9|6744.8|6734.8|6743.6|6733.6|27
1602221100000|2020-10-09 05:25:00|6744.1|6734.1|6744.4|6734.4|6744.4|6734.4|6743.4|6733.4|20
1602221400000|2020-10-09 05:30:00|6744.5|6734.5|6753.1|6743.1|6754.1|6744.1|6744.5|6734.5|116
1602221700000|2020-10-09 05:35:00|6753.6|6743.6|6753.9|6743.9|6755.1|6745.1|6747.3|6737.3|120
1602222000000|2020-10-09 05:40:00|6753|6743|6750.9|6740.9|6753|6743|6746.4|6736.4|118
1602222300000|2020-10-09 05:45:00|6751.1|6741.1|6752.4|6742.4|6753.6|6743.6|6750.4|6740.4|60
1602222600000|2020-10-09 05:50:00|6752.1|6742.1|6747.9|6737.9|6752.1|6742.1|6747.6|6737.6|113
1602222900000|2020-10-09 05:55:00|6747.4|6737.4|6751.4|6741.4|6751.9|6741.9|6747.3|6737.3|97
1602223200000|2020-10-09 06:00:00|6750.9|6740.9|6743.5|6733.5|6751.6|6741.6|6742.4|6732.4|125
1602223500000|2020-10-09 06:05:00|6743.6|6733.6|6741.4|6731.4|6744.6|6734.6|6739.1|6729.1|150
1602223800000|2020-10-09 06:10:00|6741.1|6731.1|6739.4|6729.4|6741.4|6731.4|6736.5|6726.5|115
1602224100000|2020-10-09 06:15:00|6739.1|6729.1|6744.6|6734.6|6746.4|6736.4|6738.6|6728.6|68
1602224400000|2020-10-09 06:20:00|6744.9|6734.9|6746.9|6736.9|6748.6|6738.6|6744.9|6734.9|111
1602224700000|2020-10-09 06:25:00|6747|6737|6745.4|6735.4|6749.6|6739.6|6742|6732|105
1602225000000|2020-10-09 06:30:00|6745.6|6735.6|6744.1|6734.1|6748.6|6738.6|6742.6|6732.6|118
1602225300000|2020-10-09 06:35:00|6743.9|6733.9|6740.4|6730.4|6746.4|6736.4|6737.9|6727.9|80
1602225600000|2020-10-09 06:40:00|6740.1|6730.1|6735.5|6725.5|6740.1|6730.1|6735.1|6725.1|95
1602225900000|2020-10-09 06:45:00|6735.4|6725.4|6733.6|6723.6|6736.1|6726.1|6730.9|6720.9|160
1602226200000|2020-10-09 06:50:00|6734.1|6724.1|6741.4|6731.4|6741.4|6731.4|6730.4|6720.4|130
1602226500000|2020-10-09 06:55:00|6741.6|6731.6|6748.9|6738.9|6748.9|6738.9|6740.6|6730.6|127
1602226800000|2020-10-09 07:00:00|6750.1|6740.1|6750.4|6740.4|6759.1|6749.1|6747.4|6737.4|215
1602227100000|2020-10-09 07:05:00|6750.6|6740.6|6744.1|6734.1|6752.4|6742.4|6741.6|6731.6|260
1602227400000|2020-10-09 07:10:00|6744.4|6734.4|6738.4|6728.4|6749.1|6739.1|6737.6|6727.6|206
1602227700000|2020-10-09 07:15:00|6738.6|6728.6|6731.1|6721.1|6739.6|6729.6|6730.4|6720.4|141
1602228000000|2020-10-09 07:20:00|6730.4|6720.4|6735.4|6725.4|6735.9|6725.9|6729.1|6719.1|136
1602228300000|2020-10-09 07:25:00|6735.9|6725.9|6734.4|6724.4|6736.4|6726.4|6725.1|6715.1|132
1602228600000|2020-10-09 07:30:00|6734.6|6724.6|6739.6|6729.6|6753.9|6743.9|6734.4|6724.4|220
1602228900000|2020-10-09 07:35:00|6739.9|6729.9|6737.6|6727.6|6741.4|6731.4|6731.4|6721.4|113
1602229200000|2020-10-09 07:40:00|6737.1|6727.1|6748.4|6738.4|6756.1|6746.1|6736.9|6726.9|121
1602229500000|2020-10-09 07:45:00|6748.6|6738.6|6747.4|6737.4|6754.4|6744.4|6747.4|6737.4|100
1602229800000|2020-10-09 07:50:00|6747.6|6737.6|6757.9|6747.9|6757.9|6747.9|6746.1|6736.1|123
1602230100000|2020-10-09 07:55:00|6757.6|6747.6|6751.9|6741.9|6759.1|6749.1|6748.9|6738.9|98
1602230400000|2020-10-09 08:00:00|6751.1|6741.1|6753.9|6743.9|6759.4|6749.4|6750.6|6740.6|97
1602230700000|2020-10-09 08:05:00|6753.4|6743.4|6741.1|6731.1|6754.6|6744.6|6739.6|6729.6|97
1602231000000|2020-10-09 08:10:00|6740.9|6730.9|6743.6|6733.6|6744.1|6734.1|6738.6|6728.6|85
1602231300000|2020-10-09 08:15:00|6743.1|6733.1|6740.6|6730.6|6743.1|6733.1|6739.6|6729.6|63
1602231600000|2020-10-09 08:20:00|6740.4|6730.4|6744.4|6734.4|6746.9|6736.9|6740.1|6730.1|97
1602231900000|2020-10-09 08:25:00|6744.1|6734.1|6748.1|6738.1|6750.1|6740.1|6743.6|6733.6|65
1602232200000|2020-10-09 08:30:00|6747.9|6737.9|6742.6|6732.6|6749.4|6739.4|6742.6|6732.6|74
1602232500000|2020-10-09 08:35:00|6742.4|6732.4|6740.4|6730.4|6742.6|6732.6|6739.9|6729.9|89
1602232800000|2020-10-09 08:40:00|6740.1|6730.1|6741.6|6731.6|6743.4|6733.4|6739.1|6729.1|100
1602233100000|2020-10-09 08:45:00|6741.4|6731.4|6743.9|6733.9|6744.4|6734.4|6740.1|6730.1|66
1602233400000|2020-10-09 08:50:00|6743.6|6733.6|6743.1|6733.1|6745.6|6735.6|6741.4|6731.4|54
1602233700000|2020-10-09 08:55:00|6742.6|6732.6|6744.6|6734.6|6746.4|6736.4|6742.4|6732.4|91
1602234000000|2020-10-09 09:00:00|6744.1|6734.1|6740.1|6730.1|6744.9|6734.9|6737.9|6727.9|93
1602234300000|2020-10-09 09:05:00|6739.4|6729.4|6742.1|6732.1|6742.9|6732.9|6737.6|6727.6|87
1602234600000|2020-10-09 09:10:00|6741.9|6731.9|6745.9|6735.9|6746.6|6736.6|6740.9|6730.9|58
1602234900000|2020-10-09 09:15:00|6745.4|6735.4|6747.6|6737.6|6751.9|6741.9|6745.4|6735.4|102
1602235200000|2020-10-09 09:20:00|6747.9|6737.9|6748.9|6738.9|6750.4|6740.4|6747.4|6737.4|52
1602235500000|2020-10-09 09:25:00|6749.6|6739.6|6749.4|6739.4|6753.9|6743.9|6748.6|6738.6|89
1602235800000|2020-10-09 09:30:00|6748.9|6738.9|6750.1|6740.1|6751.4|6741.4|6747.4|6737.4|88
1602236100000|2020-10-09 09:35:00|6750.4|6740.4|6749.6|6739.6|6752.6|6742.6|6748.9|6738.9|55
1602236400000|2020-10-09 09:40:00|6749.4|6739.4|6748.4|6738.4|6750.4|6740.4|6746.4|6736.4|56
1602236700000|2020-10-09 09:45:00|6748.6|6738.6|6749.1|6739.1|6750.1|6740.1|6746.4|6736.4|64
1602237000000|2020-10-09 09:50:00|6748.9|6738.9|6743.6|6733.6|6749.9|6739.9|6742.9|6732.9|76
1602237300000|2020-10-09 09:55:00|6743.9|6733.9|6741.1|6731.1|6744.6|6734.6|6739.9|6729.9|78
1602237600000|2020-10-09 10:00:00|6741.6|6731.6|6740.1|6730.1|6741.9|6731.9|6739.6|6729.6|37
1602237900000|2020-10-09 10:05:00|6740.4|6730.4|6743.6|6733.6|6743.6|6733.6|6740.4|6730.4|44
1602238200000|2020-10-09 10:10:00|6743.9|6733.9|6744.1|6734.1|6744.9|6734.9|6742.6|6732.6|42
1602238500000|2020-10-09 10:15:00|6743.9|6733.9|6743.4|6733.4|6744.1|6734.1|6742.9|6732.9|19
1602238800000|2020-10-09 10:20:00|6743.1|6733.1|6742.1|6732.1|6743.4|6733.4|6741.9|6731.9|10
1602239100000|2020-10-09 10:25:00|6741.9|6731.9|6743.4|6733.4|6743.6|6733.6|6741.9|6731.9|27
1602239400000|2020-10-09 10:30:00|6743.6|6733.6|6743.9|6733.9|6743.9|6733.9|6741.9|6731.9|43
1602239700000|2020-10-09 10:35:00|6743.6|6733.6|6744.6|6734.6|6744.9|6734.9|6742.4|6732.4|20
1602240000000|2020-10-09 10:40:00|6744.4|6734.4|6743.1|6733.1|6745.1|6735.1|6743.1|6733.1|33
1602240300000|2020-10-09 10:45:00|6742.9|6732.9|6742.6|6732.6|6744.4|6734.4|6742.6|6732.6|27
1602240600000|2020-10-09 10:50:00|6742.9|6732.9|6741.4|6731.4|6743.1|6733.1|6739.6|6729.6|58
1602240900000|2020-10-09 10:55:00|6741.1|6731.1|6740.1|6730.1|6743.6|6733.6|6739.9|6729.9|60
1602241200000|2020-10-09 11:00:00|6739.6|6729.6|6742.4|6732.4|6743.6|6733.6|6739.6|6729.6|65
1602241500000|2020-10-09 11:05:00|6742.1|6732.1|6741.4|6731.4|6742.6|6732.6|6740.4|6730.4|42
1602241800000|2020-10-09 11:10:00|6739.6|6729.6|6742.1|6732.1|6742.9|6732.9|6739.6|6729.6|63
1602242100000|2020-10-09 11:15:00|6742.4|6732.4|6740.6|6730.6|6744.6|6734.6|6739.9|6729.9|77
1602242400000|2020-10-09 11:20:00|6739.9|6729.9|6745.4|6735.4|6745.9|6735.9|6739.9|6729.9|72
1602242700000|2020-10-09 11:25:00|6744.9|6734.9|6746.6|6736.6|6749.6|6739.6|6744.1|6734.1|78
1602243000000|2020-10-09 11:30:00|6746.4|6736.4|6744.9|6734.9|6748.9|6738.9|6740.4|6730.4|196
1602243300000|2020-10-09 11:35:00|6745.1|6735.1|6748.4|6738.4|6749.6|6739.6|6745.1|6735.1|70
1602243600000|2020-10-09 11:40:00|6748.6|6738.6|6746.9|6736.9|6748.9|6738.9|6744.4|6734.4|57
1602243900000|2020-10-09 11:45:00|6747.1|6737.1|6743.4|6733.4|6748.6|6738.6|6742.9|6732.9|48
1602244200000|2020-10-09 11:50:00|6743.6|6733.6|6737.9|6727.9|6743.6|6733.6|6736.4|6726.4|107
1602244500000|2020-10-09 11:55:00|6738.1|6728.1|6741.4|6731.4|6742.4|6732.4|6735.6|6725.6|107
1602244800000|2020-10-09 12:00:00|6741.9|6731.9|6745.1|6735.1|6746.1|6736.1|6740.9|6730.9|108
1602245100000|2020-10-09 12:05:00|6745.4|6735.4|6746.6|6736.6|6748.6|6738.6|6744.6|6734.6|51
1602245400000|2020-10-09 12:10:00|6746.9|6736.9|6743.4|6733.4|6747.9|6737.9|6740.6|6730.6|62
1602245700000|2020-10-09 12:15:00|6743.6|6733.6|6747.9|6737.9|6750.1|6740.1|6741.9|6731.9|84
1602246000000|2020-10-09 12:20:00|6747.6|6737.6|6749.1|6739.1|6752.9|6742.9|6745.9|6735.9|116
1602246300000|2020-10-09 12:25:00|6749.6|6739.6|6745.9|6735.9|6749.6|6739.6|6741.4|6731.4|87
1602246600000|2020-10-09 12:30:00|6746.1|6736.1|6750.6|6740.6|6752.1|6742.1|6746.1|6736.1|169
1602246900000|2020-10-09 12:35:00|6750.4|6740.4|6751.4|6741.4|6751.4|6741.4|6750.1|6740.1|110
1602247200000|2020-10-09 12:40:00|6751.6|6741.6|6751.1|6741.1|6751.6|6741.6|6747.9|6737.9|61
1602247500000|2020-10-09 12:45:00|6750.9|6740.9|6756.1|6746.1|6756.9|6746.9|6749.9|6739.9|197
1602247800000|2020-10-09 12:50:00|6756.4|6746.4|6782.9|6772.9|6783.4|6773.4|6754.6|6744.6|408
1602248100000|2020-10-09 12:55:00|6781.6|6771.6|6778.6|6768.6|6781.9|6771.9|6776.6|6766.6|200
1602248400000|2020-10-09 13:00:00|6778.9|6768.9|6775.9|6765.9|6785.1|6775.1|6774.6|6764.6|416
1602248700000|2020-10-09 13:05:00|6776.1|6766.1|6779.4|6769.4|6785.9|6775.9|6770.4|6760.4|370
1602249000000|2020-10-09 13:10:00|6779.1|6769.1|6772.1|6762.1|6782.4|6772.4|6770.1|6760.1|273
1602249300000|2020-10-09 13:15:00|6771.9|6761.9|6773.9|6763.9|6779.6|6769.6|6771.1|6761.1|221
1602249600000|2020-10-09 13:20:00|6773.1|6763.1|6776.6|6766.6|6780.1|6770.1|6772.1|6762.1|174
1602249900000|2020-10-09 13:25:00|6776.4|6766.4|6772.6|6762.6|6776.9|6766.9|6771.4|6761.4|133
1602250200000|2020-10-09 13:30:00|6773.1|6763.1|6769.9|6759.9|6779.6|6769.6|6767.4|6757.4|253
1602250500000|2020-10-09 13:35:00|6770.1|6760.1|6759.4|6749.4|6770.9|6760.9|6755.1|6745.1|258
1602250800000|2020-10-09 13:40:00|6759.6|6749.6|6742.4|6732.4|6760.1|6750.1|6740.1|6730.1|416
1602251100000|2020-10-09 13:45:00|6742.6|6732.6|6738.1|6728.1|6746.4|6736.4|6735.6|6725.6|273
1602251400000|2020-10-09 13:50:00|6738.4|6728.4|6731.1|6721.1|6741.9|6731.9|6721.6|6711.6|320
1602251700000|2020-10-09 13:55:00|6731.4|6721.4|6732.4|6722.4|6735.4|6725.4|6727.1|6717.1|271
1602252000000|2020-10-09 14:00:00|6732.1|6722.1|6739.4|6729.4|6743.9|6733.9|6728.4|6718.4|246
1602252300000|2020-10-09 14:05:00|6739.6|6729.6|6737.9|6727.9|6746.1|6736.1|6737.9|6727.9|217
1602252600000|2020-10-09 14:10:00|6738.1|6728.1|6735.6|6725.6|6744.1|6734.1|6732.9|6722.9|218
1602252900000|2020-10-09 14:15:00|6735.4|6725.4|6728.9|6718.9|6737.1|6727.1|6728.4|6718.4|178
1602253200000|2020-10-09 14:20:00|6729.1|6719.1|6715.6|6705.6|6729.6|6719.6|6715.4|6705.4|247
1602253500000|2020-10-09 14:25:00|6715.9|6705.9|6724.9|6714.9|6725.9|6715.9|6713.6|6703.6|206
1602253800000|2020-10-09 14:30:00|6724.6|6714.6|6720.9|6710.9|6725.4|6715.4|6716.9|6706.9|179
1602254100000|2020-10-09 14:35:00|6721.1|6711.1|6714.6|6704.6|6721.9|6711.9|6713.6|6703.6|160
1602254400000|2020-10-09 14:40:00|6714.4|6704.4|6722.6|6712.6|6725.6|6715.6|6711.4|6701.4|129
1602254700000|2020-10-09 14:45:00|6722.9|6712.9|6737.6|6727.6|6738.4|6728.4|6722.9|6712.9|183
1602255000000|2020-10-09 14:50:00|6737.9|6727.9|6743.6|6733.6|6746.1|6736.1|6736.4|6726.4|156
1602255300000|2020-10-09 14:55:00|6743.9|6733.9|6744.1|6734.1|6751.9|6741.9|6742.4|6732.4|164
1602255600000|2020-10-09 15:00:00|6743.9|6733.9|6751.6|6741.6|6752.9|6742.9|6743.1|6733.1|139
1602255900000|2020-10-09 15:05:00|6752.1|6742.1|6764.9|6754.9|6767.4|6757.4|6751.6|6741.6|180
1602256200000|2020-10-09 15:10:00|6765.1|6755.1|6762.4|6752.4|6768.9|6758.9|6759.4|6749.4|177
1602256500000|2020-10-09 15:15:00|6761.9|6751.9|6766.1|6756.1|6768.6|6758.6|6761.4|6751.4|110
1602256800000|2020-10-09 15:20:00|6766.4|6756.4|6773.4|6763.4|6773.4|6763.4|6766.1|6756.1|140
1602257100000|2020-10-09 15:25:00|6772.9|6762.9|6760.9|6750.9|6775.1|6765.1|6759.4|6749.4|180
1602257400000|2020-10-09 15:30:00|6760.4|6750.4|6750.1|6740.1|6760.9|6750.9|6749.4|6739.4|236
1602257700000|2020-10-09 15:35:00|6750.4|6740.4|6755.9|6745.9|6758.6|6748.6|6750.1|6740.1|180
1602258000000|2020-10-09 15:40:00|6755.6|6745.6|6759.6|6749.6|6759.6|6749.6|6751.9|6741.9|190
1602258300000|2020-10-09 15:45:00|6759.4|6749.4|6776.1|6766.1|6777.4|6767.4|6759.4|6749.4|318
1602258600000|2020-10-09 15:50:00|6776.6|6766.6|6772.6|6762.6|6778.6|6768.6|6772.6|6762.6|160
1602258900000|2020-10-09 15:55:00|6772.9|6762.9|6773.6|6763.6|6776.4|6766.4|6770.6|6760.6|219
1602259200000|2020-10-09 16:00:00|6774.1|6764.1|6764.9|6754.9|6775.1|6765.1|6763.1|6753.1|207
1602259500000|2020-10-09 16:05:00|6765.1|6755.1|6778.4|6768.4|6778.9|6768.9|6765.1|6755.1|246
1602259800000|2020-10-09 16:10:00|6778.1|6768.1|6779.6|6769.6|6781.4|6771.4|6776.4|6766.4|161
1602260100000|2020-10-09 16:15:00|6779.4|6769.4|6774.9|6764.9|6780.6|6770.6|6773.9|6763.9|122
1602260400000|2020-10-09 16:20:00|6775.1|6765.1|6775.9|6765.9|6780.9|6770.9|6774.9|6764.9|101
1602260700000|2020-10-09 16:25:00|6776.4|6766.4|6767.4|6757.4|6778.6|6768.6|6767.4|6757.4|100
1602261000000|2020-10-09 16:30:00|6767.6|6757.6|6767.4|6757.4|6771.9|6761.9|6762.4|6752.4|109
1602261300000|2020-10-09 16:35:00|6767.6|6757.6|6769.1|6759.1|6770.1|6760.1|6767.1|6757.1|109
1602261600000|2020-10-09 16:40:00|6769.4|6759.4|6778.1|6768.1|6778.1|6768.1|6767.4|6757.4|127
1602261900000|2020-10-09 16:45:00|6778.4|6768.4|6774.4|6764.4|6781.4|6771.4|6772.9|6762.9|125
1602262200000|2020-10-09 16:50:00|6774.1|6764.1|6780.6|6770.6|6781.1|6771.1|6773.9|6763.9|105
1602262500000|2020-10-09 16:55:00|6780.4|6770.4|6774.8|6764.8|6780.6|6770.6|6774.3|6764.3|200
1602460800000|2020-10-12 00:00:00|6781|6765.3|6739.4|6729.4|6781|6765.3|6738.1|6728.1|23
1602461100000|2020-10-12 00:05:00|6739.3|6729.3|6732.6|6722.6|6739.3|6729.3|6723.9|6713.9|196
1602461400000|2020-10-12 00:10:00|6732.5|6722.5|6724.5|6714.5|6732.5|6722.5|6722.5|6712.5|75
1602461700000|2020-10-12 00:15:00|6724.4|6714.4|6724.9|6714.9|6725|6715|6718.6|6708.6|111
1602462000000|2020-10-12 00:20:00|6724.8|6714.8|6735.4|6725.4|6735.6|6725.6|6724.6|6714.6|90
1602462300000|2020-10-12 00:25:00|6735.1|6725.1|6735.1|6725.1|6739.4|6729.4|6734.4|6724.4|39
1602462600000|2020-10-12 00:30:00|6734.8|6724.8|6739.1|6729.1|6739.6|6729.6|6733.1|6723.1|51
1602462900000|2020-10-12 00:35:00|6738.9|6728.9|6737.4|6727.4|6740.4|6730.4|6736.1|6726.1|71
1602463200000|2020-10-12 00:40:00|6737.6|6727.6|6736.1|6726.1|6738.4|6728.4|6734.6|6724.6|42
1602463500000|2020-10-12 00:45:00|6735.6|6725.6|6731.6|6721.6|6735.9|6725.9|6730.9|6720.9|70
1602463800000|2020-10-12 00:50:00|6731.3|6721.3|6725.6|6715.6|6731.6|6721.6|6725.1|6715.1|85
1602464100000|2020-10-12 00:55:00|6725.5|6715.5|6724.9|6714.9|6727.4|6717.4|6723.6|6713.6|75
1602464400000|2020-10-12 01:00:00|6724.4|6714.4|6722.1|6712.1|6724.4|6714.4|6711.9|6701.9|327
1602464700000|2020-10-12 01:05:00|6721.9|6711.9|6728.6|6718.6|6732.1|6722.1|6711.9|6701.9|270
1602465000000|2020-10-12 01:10:00|6728.4|6718.4|6725.6|6715.6|6730.9|6720.9|6722.8|6712.8|211
1602465300000|2020-10-12 01:15:00|6725.9|6715.9|6733.1|6723.1|6733.1|6723.1|6718.9|6708.9|173
1602465600000|2020-10-12 01:20:00|6732.9|6722.9|6741.6|6731.6|6742.1|6732.1|6732.9|6722.9|148
1602465900000|2020-10-12 01:25:00|6741.4|6731.4|6733.4|6723.4|6743.4|6733.4|6731.9|6721.9|181
1602466200000|2020-10-12 01:30:00|6733.1|6723.1|6744.4|6734.4|6746.1|6736.1|6732.6|6722.6|245
1602466500000|2020-10-12 01:35:00|6744.6|6734.6|6747.4|6737.4|6750.9|6740.9|6743.4|6733.4|127
1602466800000|2020-10-12 01:40:00|6747.6|6737.6|6755.4|6745.4|6756.4|6746.4|6746.5|6736.5|229
1602467100000|2020-10-12 01:45:00|6755.6|6745.6|6757.4|6747.4|6757.6|6747.6|6751.1|6741.1|156
1602467400000|2020-10-12 01:50:00|6757.6|6747.6|6750.9|6740.9|6760.5|6750.5|6749.6|6739.6|125
1602467700000|2020-10-12 01:55:00|6751.1|6741.1|6760.4|6750.4|6765.1|6755.1|6751.1|6741.1|230
1602468000000|2020-10-12 02:00:00|6760.9|6750.9|6755.4|6745.4|6762.4|6752.4|6754.6|6744.6|164
1602468300000|2020-10-12 02:05:00|6754.9|6744.9|6756.1|6746.1|6759.1|6749.1|6754.5|6744.5|90
1602468600000|2020-10-12 02:10:00|6755.9|6745.9|6754.6|6744.6|6757.9|6747.9|6750.9|6740.9|105
1602468900000|2020-10-12 02:15:00|6754.4|6744.4|6748.3|6738.3|6754.9|6744.9|6748|6738|53
1602469200000|2020-10-12 02:20:00|6748.4|6738.4|6748.4|6738.4|6748.9|6738.9|6746.3|6736.3|26
1602469500000|2020-10-12 02:25:00|6748.6|6738.6|6750.6|6740.6|6750.9|6740.9|6748.6|6738.6|8
1602469800000|2020-10-12 02:30:00|6750.5|6740.5|6748.9|6738.9|6752.4|6742.4|6748.5|6738.5|52
1602470100000|2020-10-12 02:35:00|6748.6|6738.6|6748.6|6738.6|6753.1|6743.1|6746.4|6736.4|66
1602470400000|2020-10-12 02:40:00|6749.1|6739.1|6753.1|6743.1|6754|6744|6749.1|6739.1|86
1602470700000|2020-10-12 02:45:00|6753.4|6743.4|6757.6|6747.6|6757.6|6747.6|6752.5|6742.5|39
1602471000000|2020-10-12 02:50:00|6756.9|6746.9|6756.3|6746.3|6758.4|6748.4|6755.1|6745.1|55
1602471300000|2020-10-12 02:55:00|6756|6746|6756.4|6746.4|6756.6|6746.6|6753.9|6743.9|89
1602471600000|2020-10-12 03:00:00|6756.6|6746.6|6756.6|6746.6|6758.4|6748.4|6754.6|6744.6|58
1602471900000|2020-10-12 03:05:00|6756.9|6746.9|6756.6|6746.6|6757.4|6747.4|6754|6744|74
1602472200000|2020-10-12 03:10:00|6756.4|6746.4|6753.1|6743.1|6756.4|6746.4|6753.1|6743.1|93
1602472500000|2020-10-12 03:15:00|6752.9|6742.9|6758.1|6748.1|6758.4|6748.4|6752.9|6742.9|28
1602472800000|2020-10-12 03:20:00|6759.4|6749.4|6762.1|6752.1|6764.4|6754.4|6759.4|6749.4|100
1602473100000|2020-10-12 03:25:00|6762.4|6752.4|6762.1|6752.1|6763.1|6753.1|6760.6|6750.6|64
1602473400000|2020-10-12 03:30:00|6762|6752|6767.1|6757.1|6768.4|6758.4|6761.6|6751.6|39
1602473700000|2020-10-12 03:35:00|6766.9|6756.9|6762.9|6752.9|6767.6|6757.6|6762.9|6752.9|28
1602474000000|2020-10-12 03:40:00|6763|6753|6763.1|6753.1|6763.3|6753.3|6762.4|6752.4|9
1602474300000|2020-10-12 03:45:00|6763.3|6753.3|6768|6758|6768|6758|6763.3|6753.3|20
1602474600000|2020-10-12 03:50:00|6767.9|6757.9|6765.9|6755.9|6767.9|6757.9|6765.9|6755.9|11
1602474900000|2020-10-12 03:55:00|6766.4|6756.4|6766.9|6756.9|6767.9|6757.9|6766.4|6756.4|19
1602475200000|2020-10-12 04:00:00|6766.8|6756.8|6766.9|6756.9|6766.9|6756.9|6766.1|6756.1|11
1602475500000|2020-10-12 04:05:00|6766.6|6756.6|6765.4|6755.4|6766.6|6756.6|6763.9|6753.9|11
1602475800000|2020-10-12 04:10:00|6765.1|6755.1|6763.6|6753.6|6765.1|6755.1|6763.6|6753.6|9
1602476100000|2020-10-12 04:15:00|6763.4|6753.4|6764.1|6754.1|6764.1|6754.1|6763.1|6753.1|7
1602476400000|2020-10-12 04:20:00|6763.9|6753.9|6762.6|6752.6|6765.6|6755.6|6760.9|6750.9|40
1602476700000|2020-10-12 04:25:00|6762.4|6752.4|6762.1|6752.1|6762.6|6752.6|6761.6|6751.6|7
1602477000000|2020-10-12 04:30:00|6760.4|6750.4|6757.4|6747.4|6760.4|6750.4|6757.4|6747.4|14
1602477300000|2020-10-12 04:35:00|6757.6|6747.6|6757.9|6747.9|6758.9|6748.9|6757.4|6747.4|21
1602477600000|2020-10-12 04:40:00|6758.3|6748.3|6759.1|6749.1|6759.1|6749.1|6757.1|6747.1|9
1602477900000|2020-10-12 04:45:00|6759.4|6749.4|6763.8|6753.8|6764.5|6754.5|6759.4|6749.4|18
1602478200000|2020-10-12 04:50:00|6763.6|6753.6|6762.9|6752.9|6763.8|6753.8|6762.6|6752.6|12
1602478500000|2020-10-12 04:55:00|6762.6|6752.6|6761.4|6751.4|6762.6|6752.6|6760.9|6750.9|21
1602478800000|2020-10-12 05:00:00|6761.1|6751.1|6763.6|6753.6|6765.1|6755.1|6758.6|6748.6|51
1602479100000|2020-10-12 05:05:00|6763.9|6753.9|6762.6|6752.6|6765|6755|6760.9|6750.9|44
1602479400000|2020-10-12 05:10:00|6763.1|6753.1|6767.1|6757.1|6767.1|6757.1|6762.6|6752.6|59
1602479700000|2020-10-12 05:15:00|6766.9|6756.9|6765|6755|6767.6|6757.6|6760.9|6750.9|65
1602480000000|2020-10-12 05:20:00|6764.9|6754.9|6768.4|6758.4|6768.4|6758.4|6762.6|6752.6|42
1602480300000|2020-10-12 05:25:00|6768.6|6758.6|6767.9|6757.9|6771.9|6761.9|6767.1|6757.1|57
1602480600000|2020-10-12 05:30:00|6767.6|6757.6|6767.1|6757.1|6769.4|6759.4|6758.9|6748.9|180
1602480900000|2020-10-12 05:35:00|6766.9|6756.9|6774.1|6764.1|6775.6|6765.6|6765.6|6755.6|113
1602481200000|2020-10-12 05:40:00|6774.4|6764.4|6778.6|6768.6|6779.4|6769.4|6772.3|6762.3|205
1602481500000|2020-10-12 05:45:00|6779|6769|6781.9|6771.9|6782.1|6772.1|6776.1|6766.1|120
1602481800000|2020-10-12 05:50:00|6782.1|6772.1|6779.4|6769.4|6783.1|6773.1|6777.6|6767.6|115
1602482100000|2020-10-12 05:55:00|6779.1|6769.1|6772.4|6762.4|6779.1|6769.1|6771.1|6761.1|162
1602482400000|2020-10-12 06:00:00|6772.1|6762.1|6770.9|6760.9|6774|6764|6768.4|6758.4|131
1602482700000|2020-10-12 06:05:00|6770.6|6760.6|6766.4|6756.4|6770.9|6760.9|6765.1|6755.1|171
1602483000000|2020-10-12 06:10:00|6766.6|6756.6|6769.1|6759.1|6769.9|6759.9|6763.4|6753.4|137
1602483300000|2020-10-12 06:15:00|6768.9|6758.9|6770.4|6760.4|6773.1|6763.1|6767.9|6757.9|92
1602483600000|2020-10-12 06:20:00|6770.6|6760.6|6764.9|6754.9|6770.9|6760.9|6763.1|6753.1|106
1602483900000|2020-10-12 06:25:00|6765.1|6755.1|6766.1|6756.1|6766.8|6756.8|6764.4|6754.4|80
1602484200000|2020-10-12 06:30:00|6765.6|6755.6|6767.1|6757.1|6770.1|6760.1|6765.6|6755.6|90
1602484500000|2020-10-12 06:35:00|6767.4|6757.4|6763.8|6753.8|6767.4|6757.4|6761.5|6751.5|96
1602484800000|2020-10-12 06:40:00|6763.9|6753.9|6770.4|6760.4|6770.6|6760.6|6761.6|6751.6|137
1602485100000|2020-10-12 06:45:00|6770.6|6760.6|6771.9|6761.9|6772.6|6762.6|6765.9|6755.9|181
1602485400000|2020-10-12 06:50:00|6771.6|6761.6|6770.9|6760.9|6776.9|6766.9|6769.6|6759.6|209
1602485700000|2020-10-12 06:55:00|6770.6|6760.6|6769.4|6759.4|6771.6|6761.6|6766.1|6756.1|172
1602486000000|2020-10-12 07:00:00|6770.1|6760.1|6759.1|6749.1|6774.4|6764.4|6757.9|6747.9|230
1602486300000|2020-10-12 07:05:00|6758.9|6748.9|6754.4|6744.4|6761.9|6751.9|6750.9|6740.9|224
1602486600000|2020-10-12 07:10:00|6754.6|6744.6|6761.6|6751.6|6761.6|6751.6|6750.1|6740.1|199
1602486900000|2020-10-12 07:15:00|6761.4|6751.4|6772.9|6762.9|6772.9|6762.9|6760.4|6750.4|226
1602487200000|2020-10-12 07:20:00|6773.1|6763.1|6761.9|6751.9|6774.9|6764.9|6759.4|6749.4|213
1602487500000|2020-10-12 07:25:00|6762.4|6752.4|6763.4|6753.4|6763.9|6753.9|6754.9|6744.9|182
1602487800000|2020-10-12 07:30:00|6763.6|6753.6|6764.6|6754.6|6765.9|6755.9|6756.9|6746.9|107
1602488100000|2020-10-12 07:35:00|6763.9|6753.9|6762.6|6752.6|6763.9|6753.9|6759.4|6749.4|83
1602488400000|2020-10-12 07:40:00|6762.4|6752.4|6766.6|6756.6|6769.9|6759.9|6759.9|6749.9|106
1602488700000|2020-10-12 07:45:00|6766.4|6756.4|6769.4|6759.4|6769.4|6759.4|6764.1|6754.1|168
1602489000000|2020-10-12 07:50:00|6769.1|6759.1|6768.4|6758.4|6773.4|6763.4|6765.1|6755.1|160
1602489300000|2020-10-12 07:55:00|6768.6|6758.6|6773.6|6763.6|6774.4|6764.4|6767.4|6757.4|137
1602489600000|2020-10-12 08:00:00|6773.4|6763.4|6787.9|6777.9|6789.9|6779.9|6772.4|6762.4|165
1602489900000|2020-10-12 08:05:00|6787.6|6777.6|6784.6|6774.6|6788.9|6778.9|6780.9|6770.9|171
1602490200000|2020-10-12 08:10:00|6783.4|6773.4|6784.4|6774.4|6784.9|6774.9|6779.9|6769.9|143
1602490500000|2020-10-12 08:15:00|6784.1|6774.1|6783.1|6773.1|6787.4|6777.4|6781.9|6771.9|123
1602490800000|2020-10-12 08:20:00|6782.9|6772.9|6784.6|6774.6|6785.6|6775.6|6781.4|6771.4|117
1602491100000|2020-10-12 08:25:00|6784.4|6774.4|6784.6|6774.6|6786.9|6776.9|6782.4|6772.4|90
1602491400000|2020-10-12 08:30:00|6783.9|6773.9|6786.6|6776.6|6788.1|6778.1|6783.9|6773.9|93
1602491700000|2020-10-12 08:35:00|6786.4|6776.4|6781.9|6771.9|6787.4|6777.4|6780.9|6770.9|97
1602492000000|2020-10-12 08:40:00|6782.1|6772.1|6779.9|6769.9|6782.4|6772.4|6776.9|6766.9|116
1602492300000|2020-10-12 08:45:00|6779.6|6769.6|6778.1|6768.1|6780.6|6770.6|6776.6|6766.6|93
1602492600000|2020-10-12 08:50:00|6777.9|6767.9|6768.9|6758.9|6778.6|6768.6|6768.9|6758.9|80
1602492900000|2020-10-12 08:55:00|6769.1|6759.1|6767.4|6757.4|6772.1|6762.1|6764.9|6754.9|141
1602493200000|2020-10-12 09:00:00|6766.9|6756.9|6773.4|6763.4|6774.6|6764.6|6766.9|6756.9|97
1602493500000|2020-10-12 09:05:00|6773.1|6763.1|6769.4|6759.4|6774.1|6764.1|6767.4|6757.4|61
1602493800000|2020-10-12 09:10:00|6769.1|6759.1|6773.6|6763.6|6774.6|6764.6|6767.6|6757.6|84
1602494100000|2020-10-12 09:15:00|6773.4|6763.4|6773.4|6763.4|6773.9|6763.9|6770.6|6760.6|46
1602494400000|2020-10-12 09:20:00|6773.1|6763.1|6774.1|6764.1|6775.4|6765.4|6772.1|6762.1|70
1602494700000|2020-10-12 09:25:00|6774.4|6764.4|6773.4|6763.4|6776.1|6766.1|6771.1|6761.1|70
1602495000000|2020-10-12 09:30:00|6774.1|6764.1|6774.6|6764.6|6776.4|6766.4|6772.4|6762.4|81
1602495300000|2020-10-12 09:35:00|6774.4|6764.4|6772.1|6762.1|6774.9|6764.9|6771.1|6761.1|61
1602495600000|2020-10-12 09:40:00|6772.4|6762.4|6763.6|6753.6|6772.9|6762.9|6763.1|6753.1|106
1602495900000|2020-10-12 09:45:00|6764.1|6754.1|6766.6|6756.6|6770.4|6760.4|6764.1|6754.1|50
1602496200000|2020-10-12 09:50:00|6766.9|6756.9|6774.6|6764.6|6775.4|6765.4|6766.9|6756.9|79
1602496500000|2020-10-12 09:55:00|6774.4|6764.4|6773.4|6763.4|6774.6|6764.6|6772.4|6762.4|63
1602496800000|2020-10-12 10:00:00|6773.6|6763.6|6773.4|6763.4|6775.4|6765.4|6772.4|6762.4|62
1602497100000|2020-10-12 10:05:00|6774.1|6764.1|6779.4|6769.4|6779.4|6769.4|6774.1|6764.1|39
1602497400000|2020-10-12 10:10:00|6779.1|6769.1|6781.4|6771.4|6782.9|6772.9|6778.6|6768.6|73
1602497700000|2020-10-12 10:15:00|6780.4|6770.4|6781.4|6771.4|6781.9|6771.9|6779.6|6769.6|62
1602498000000|2020-10-12 10:20:00|6781.6|6771.6|6784.1|6774.1|6784.9|6774.9|6779.1|6769.1|86
1602498300000|2020-10-12 10:25:00|6784.4|6774.4|6782.1|6772.1|6786.6|6776.6|6781.1|6771.1|80
1602498600000|2020-10-12 10:30:00|6782.6|6772.6|6780.6|6770.6|6784.1|6774.1|6777.4|6767.4|84
1602498900000|2020-10-12 10:35:00|6780.9|6770.9|6780.9|6770.9|6782.1|6772.1|6779.1|6769.1|67
1602499200000|2020-10-12 10:40:00|6780.4|6770.4|6780.1|6770.1|6780.9|6770.9|6777.1|6767.1|55
1602499500000|2020-10-12 10:45:00|6780.4|6770.4|6777.9|6767.9|6780.4|6770.4|6777.6|6767.6|69
1602499800000|2020-10-12 10:50:00|6777.6|6767.6|6774.6|6764.6|6777.6|6767.6|6771.4|6761.4|62
1602500100000|2020-10-12 10:55:00|6774.4|6764.4|6777.6|6767.6|6779.1|6769.1|6773.4|6763.4|105
1602500400000|2020-10-12 11:00:00|6777.4|6767.4|6772.9|6762.9|6777.6|6767.6|6771.4|6761.4|129
1602500700000|2020-10-12 11:05:00|6773.6|6763.6|6776.1|6766.1|6776.4|6766.4|6773.6|6763.6|67
1602501000000|2020-10-12 11:10:00|6775.9|6765.9|6774.6|6764.6|6781.4|6771.4|6773.9|6763.9|75
1602501300000|2020-10-12 11:15:00|6775.6|6765.6|6778.1|6768.1|6781.4|6771.4|6775.1|6765.1|56
1602501600000|2020-10-12 11:20:00|6778.4|6768.4|6777.4|6767.4|6778.9|6768.9|6773.4|6763.4|70
1602501900000|2020-10-12 11:25:00|6777.1|6767.1|6779.4|6769.4|6782.1|6772.1|6775.4|6765.4|97
1602502200000|2020-10-12 11:30:00|6779.1|6769.1|6772.4|6762.4|6781.4|6771.4|6771.6|6761.6|127
1602502500000|2020-10-12 11:35:00|6772.6|6762.6|6770.4|6760.4|6777.6|6767.6|6768.6|6758.6|121
1602502800000|2020-10-12 11:40:00|6770.1|6760.1|6775.1|6765.1|6775.6|6765.6|6768.6|6758.6|91
1602503100000|2020-10-12 11:45:00|6775.4|6765.4|6777.9|6767.9|6778.6|6768.6|6774.6|6764.6|63
1602503400000|2020-10-12 11:50:00|6777.6|6767.6|6778.9|6768.9|6779.9|6769.9|6776.6|6766.6|71
1602503700000|2020-10-12 11:55:00|6779.1|6769.1|6780.9|6770.9|6782.1|6772.1|6777.1|6767.1|89
1602504000000|2020-10-12 12:00:00|6780.4|6770.4|6788.1|6778.1|6788.9|6778.9|6780.4|6770.4|114
1602504300000|2020-10-12 12:05:00|6788.4|6778.4|6785.4|6775.4|6789.6|6779.6|6783.4|6773.4|110
1602504600000|2020-10-12 12:10:00|6785.9|6775.9|6784.4|6774.4|6788.1|6778.1|6780.1|6770.1|118
1602504900000|2020-10-12 12:15:00|6784.6|6774.6|6778.4|6768.4|6786.1|6776.1|6777.4|6767.4|118
1602505200000|2020-10-12 12:20:00|6779.1|6769.1|6768.9|6758.9|6779.6|6769.6|6768.6|6758.6|127
1602505500000|2020-10-12 12:25:00|6769.1|6759.1|6765.1|6755.1|6771.6|6761.6|6761.1|6751.1|201
1602505800000|2020-10-12 12:30:00|6764.9|6754.9|6770.4|6760.4|6771.6|6761.6|6761.9|6751.9|144
1602506100000|2020-10-12 12:35:00|6770.1|6760.1|6770.6|6760.6|6773.4|6763.4|6768.9|6758.9|98
1602506400000|2020-10-12 12:40:00|6770.4|6760.4|6765.6|6755.6|6770.6|6760.6|6764.9|6754.9|102
1602506700000|2020-10-12 12:45:00|6765.9|6755.9|6770.4|6760.4|6771.4|6761.4|6765.9|6755.9|125
1602507000000|2020-10-12 12:50:00|6770.6|6760.6|6772.4|6762.4|6774.6|6764.6|6768.4|6758.4|105
1602507300000|2020-10-12 12:55:00|6772.1|6762.1|6768.1|6758.1|6773.4|6763.4|6768.1|6758.1|104
1602507600000|2020-10-12 13:00:00|6767.9|6757.9|6771.6|6761.6|6782.9|6772.9|6756.9|6746.9|498
1602507900000|2020-10-12 13:05:00|6771.9|6761.9|6758.6|6748.6|6774.1|6764.1|6756.9|6746.9|406
1602508200000|2020-10-12 13:10:00|6758.9|6748.9|6763.6|6753.6|6768.6|6758.6|6758.4|6748.4|249
1602508500000|2020-10-12 13:15:00|6763.9|6753.9|6764.4|6754.4|6765.1|6755.1|6757.4|6747.4|249
1602508800000|2020-10-12 13:20:00|6763.9|6753.9|6764.9|6754.9|6767.1|6757.1|6761.6|6751.6|175
1602509100000|2020-10-12 13:25:00|6765.1|6755.1|6767.1|6757.1|6770.9|6760.9|6759.9|6749.9|163
1602509400000|2020-10-12 13:30:00|6767.4|6757.4|6761.6|6751.6|6768.4|6758.4|6758.1|6748.1|303
1602509700000|2020-10-12 13:35:00|6761.9|6751.9|6753.4|6743.4|6765.4|6755.4|6753.1|6743.1|223
1602510000000|2020-10-12 13:40:00|6753.1|6743.1|6751.6|6741.6|6754.4|6744.4|6745.6|6735.6|238
1602510300000|2020-10-12 13:45:00|6751.9|6741.9|6751.9|6741.9|6758.6|6748.6|6751.1|6741.1|135
1602510600000|2020-10-12 13:50:00|6752.1|6742.1|6751.4|6741.4|6753.1|6743.1|6746.1|6736.1|158
1602510900000|2020-10-12 13:55:00|6750.9|6740.9|6760.4|6750.4|6760.9|6750.9|6747.1|6737.1|147
1602511200000|2020-10-12 14:00:00|6760.1|6750.1|6754.9|6744.9|6761.4|6751.4|6753.1|6743.1|187
1602511500000|2020-10-12 14:05:00|6754.6|6744.6|6754.1|6744.1|6759.6|6749.6|6751.1|6741.1|123
1602511800000|2020-10-12 14:10:00|6753.9|6743.9|6760.1|6750.1|6761.6|6751.6|6751.1|6741.1|142
1602512100000|2020-10-12 14:15:00|6760.4|6750.4|6759.6|6749.6|6760.6|6750.6|6754.1|6744.1|155
1602512400000|2020-10-12 14:20:00|6759.4|6749.4|6752.9|6742.9|6759.4|6749.4|6751.9|6741.9|209
1602512700000|2020-10-12 14:25:00|6753.1|6743.1|6750.6|6740.6|6754.4|6744.4|6745.1|6735.1|195
1602513000000|2020-10-12 14:30:00|6750.4|6740.4|6746.4|6736.4|6751.1|6741.1|6746.4|6736.4|128
1602513300000|2020-10-12 14:35:00|6745.9|6735.9|6741.1|6731.1|6746.9|6736.9|6740.4|6730.4|177
1602513600000|2020-10-12 14:40:00|6740.9|6730.9|6741.1|6731.1|6745.4|6735.4|6740.6|6730.6|141
1602513900000|2020-10-12 14:45:00|6741.4|6731.4|6743.1|6733.1|6744.4|6734.4|6736.9|6726.9|116
1602514200000|2020-10-12 14:50:00|6743.4|6733.4|6742.6|6732.6|6748.1|6738.1|6741.9|6731.9|100
1602514500000|2020-10-12 14:55:00|6742.9|6732.9|6745.6|6735.6|6746.1|6736.1|6736.9|6726.9|170
1602514800000|2020-10-12 15:00:00|6744.9|6734.9|6744.6|6734.6|6747.4|6737.4|6740.9|6730.9|121
1602515100000|2020-10-12 15:05:00|6744.9|6734.9|6747.1|6737.1|6748.6|6738.6|6741.1|6731.1|80
1602515400000|2020-10-12 15:10:00|6746.9|6736.9|6741.6|6731.6|6746.9|6736.9|6741.6|6731.6|75
1602515700000|2020-10-12 15:15:00|6741.9|6731.9|6737.6|6727.6|6742.1|6732.1|6737.6|6727.6|91
1602516000000|2020-10-12 15:20:00|6737.4|6727.4|6734.4|6724.4|6737.6|6727.6|6733.1|6723.1|77
1602516300000|2020-10-12 15:25:00|6734.1|6724.1|6730.4|6720.4|6734.6|6724.6|6730.4|6720.4|120
1602516600000|2020-10-12 15:30:00|6730.1|6720.1|6741.9|6731.9|6742.4|6732.4|6730.1|6720.1|107
1602516900000|2020-10-12 15:35:00|6742.1|6732.1|6744.1|6734.1|6745.6|6735.6|6741.4|6731.4|144
1602517200000|2020-10-12 15:40:00|6744.4|6734.4|6739.6|6729.6|6744.6|6734.6|6739.1|6729.1|61
1602517500000|2020-10-12 15:45:00|6739.4|6729.4|6745.6|6735.6|6745.9|6735.9|6739.4|6729.4|160
1602517800000|2020-10-12 15:50:00|6745.4|6735.4|6748.4|6738.4|6748.4|6738.4|6745.4|6735.4|52
1602518100000|2020-10-12 15:55:00|6748.6|6738.6|6752.6|6742.6|6753.6|6743.6|6748.1|6738.1|141
1602518400000|2020-10-12 16:00:00|6752.4|6742.4|6749.9|6739.9|6753.6|6743.6|6749.6|6739.6|74
1602518700000|2020-10-12 16:05:00|6750.1|6740.1|6753.4|6743.4|6753.4|6743.4|6750.1|6740.1|27
1602519000000|2020-10-12 16:10:00|6753.6|6743.6|6756.6|6746.6|6757.9|6747.9|6753.1|6743.1|58
1602519300000|2020-10-12 16:15:00|6756.9|6746.9|6756.4|6746.4|6759.1|6749.1|6755.4|6745.4|68
1602519600000|2020-10-12 16:20:00|6756.6|6746.6|6755.9|6745.9|6757.1|6747.1|6753.6|6743.6|42
1602519900000|2020-10-12 16:25:00|6755.6|6745.6|6758.9|6748.9|6760.1|6750.1|6754.6|6744.6|31
1602520200000|2020-10-12 16:30:00|6759.1|6749.1|6756.4|6746.4|6759.1|6749.1|6755.1|6745.1|74
1602520500000|2020-10-12 16:35:00|6756.9|6746.9|6754.4|6744.4|6758.1|6748.1|6754.1|6744.1|65
1602520800000|2020-10-12 16:40:00|6754.6|6744.6|6752.1|6742.1|6754.9|6744.9|6751.9|6741.9|48
1602521100000|2020-10-12 16:45:00|6752.4|6742.4|6754.6|6744.6|6754.9|6744.9|6750.4|6740.4|92
1602521400000|2020-10-12 16:50:00|6754.4|6744.4|6740.1|6730.1|6754.6|6744.6|6739.6|6729.6|140
1602521700000|2020-10-12 16:55:00|6740.4|6730.4|6743.9|6733.9|6744.3|6734.3|6738.9|6728.9|136
1602547200000|2020-10-13 00:00:00|6735.1|6725.1|6729.9|6719.9|6738.1|6728.1|6729.9|6719.9|26
1602547500000|2020-10-13 00:05:00|6729.6|6719.6|6706.6|6696.6|6731.1|6721.1|6705.4|6695.4|172
1602547800000|2020-10-13 00:10:00|6706.9|6696.9|6708.4|6698.4|6716.1|6706.1|6706.9|6696.9|172
1602548100000|2020-10-13 00:15:00|6707.6|6697.6|6713.1|6703.1|6714.6|6704.6|6701.6|6691.6|215
1602548400000|2020-10-13 00:20:00|6713.4|6703.4|6716.6|6706.6|6718|6708|6712.6|6702.6|70
1602548700000|2020-10-13 00:25:00|6716.8|6706.8|6714.6|6704.6|6717.1|6707.1|6713.6|6703.6|92
1602549000000|2020-10-13 00:30:00|6714.3|6704.3|6709.6|6699.6|6715.9|6705.9|6709.3|6699.3|102
1602549300000|2020-10-13 00:35:00|6709.3|6699.3|6713.1|6703.1|6713.5|6703.5|6704.4|6694.4|207
1602549600000|2020-10-13 00:40:00|6712.9|6702.9|6708.4|6698.4|6712.9|6702.9|6707.9|6697.9|114
1602549900000|2020-10-13 00:45:00|6708.3|6698.3|6709.1|6699.1|6710|6700|6705.9|6695.9|77
1602550200000|2020-10-13 00:50:00|6708.9|6698.9|6710.3|6700.3|6711.6|6701.6|6708.6|6698.6|59
1602550500000|2020-10-13 00:55:00|6710.1|6700.1|6711.5|6701.5|6712.1|6702.1|6708.4|6698.4|66
1602550800000|2020-10-13 01:00:00|6711.4|6701.4|6711.1|6701.1|6718.5|6708.5|6708.1|6698.1|269
1602551100000|2020-10-13 01:05:00|6711.4|6701.4|6708.9|6698.9|6714.4|6704.4|6707.9|6697.9|161
1602551400000|2020-10-13 01:10:00|6708.8|6698.8|6707|6697|6713.3|6703.3|6706.6|6696.6|193
1602551700000|2020-10-13 01:15:00|6707.1|6697.1|6710.4|6700.4|6715.4|6705.4|6706.8|6696.8|236
1602552000000|2020-10-13 01:20:00|6710.1|6700.1|6707.4|6697.4|6712.4|6702.4|6706.1|6696.1|91
1602552300000|2020-10-13 01:25:00|6707.1|6697.1|6703.3|6693.3|6707.1|6697.1|6702.8|6692.8|105
1602552600000|2020-10-13 01:30:00|6703|6693|6708.6|6698.6|6709.4|6699.4|6701.4|6691.4|129
1602552900000|2020-10-13 01:35:00|6708.5|6698.5|6710.5|6700.5|6713.1|6703.1|6708.1|6698.1|97
1602553200000|2020-10-13 01:40:00|6710.6|6700.6|6707.9|6697.9|6711.8|6701.8|6707.1|6697.1|93
1602553500000|2020-10-13 01:45:00|6706.4|6696.4|6710.6|6700.6|6710.9|6700.9|6702.9|6692.9|140
1602553800000|2020-10-13 01:50:00|6710.4|6700.4|6709.4|6699.4|6711.4|6701.4|6707.9|6697.9|93
1602554100000|2020-10-13 01:55:00|6709.3|6699.3|6705.3|6695.3|6711.6|6701.6|6704.9|6694.9|73
1602554400000|2020-10-13 02:00:00|6705.1|6695.1|6706.1|6696.1|6708.1|6698.1|6703.3|6693.3|51
1602554700000|2020-10-13 02:05:00|6706|6696|6707.9|6697.9|6708.4|6698.4|6703.1|6693.1|98
1602555000000|2020-10-13 02:10:00|6707.6|6697.6|6706.5|6696.5|6708.1|6698.1|6704.9|6694.9|99
1602555300000|2020-10-13 02:15:00|6706.8|6696.8|6703.6|6693.6|6706.9|6696.9|6702.9|6692.9|66
1602555600000|2020-10-13 02:20:00|6703.4|6693.4|6701.6|6691.6|6704.5|6694.5|6701.4|6691.4|78
1602555900000|2020-10-13 02:25:00|6701.4|6691.4|6702.5|6692.5|6703.4|6693.4|6700.4|6690.4|48
1602556200000|2020-10-13 02:30:00|6702.6|6692.6|6705.4|6695.4|6706.1|6696.1|6700.6|6690.6|101
1602556500000|2020-10-13 02:35:00|6705.6|6695.6|6705.9|6695.9|6708|6698|6705.4|6695.4|87
1602556800000|2020-10-13 02:40:00|6705.8|6695.8|6707.4|6697.4|6707.4|6697.4|6705.5|6695.5|44
1602557100000|2020-10-13 02:45:00|6707.9|6697.9|6704.3|6694.3|6707.9|6697.9|6704.1|6694.1|35
1602557400000|2020-10-13 02:50:00|6704.1|6694.1|6707.1|6697.1|6707.1|6697.1|6703.4|6693.4|33
1602557700000|2020-10-13 02:55:00|6707.3|6697.3|6709.4|6699.4|6709.9|6699.9|6705.4|6695.4|43
1602558000000|2020-10-13 03:00:00|6709.1|6699.1|6709.9|6699.9|6710|6700|6707.1|6697.1|54
1602558300000|2020-10-13 03:05:00|6710.1|6700.1|6707.4|6697.4|6710.9|6700.9|6706.6|6696.6|66
1602558600000|2020-10-13 03:10:00|6707.5|6697.5|6711|6701|6712.6|6702.6|6706.8|6696.8|49
1602558900000|2020-10-13 03:15:00|6710.6|6700.6|6715.4|6705.4|6716.4|6706.4|6710.4|6700.4|38
1602559200000|2020-10-13 03:20:00|6715.1|6705.1|6715.1|6705.1|6716.1|6706.1|6713.4|6703.4|54
1602559500000|2020-10-13 03:25:00|6715.4|6705.4|6710.9|6700.9|6716.4|6706.4|6710.9|6700.9|52
1602559800000|2020-10-13 03:30:00|6711.1|6701.1|6713.6|6703.6|6714.4|6704.4|6710.8|6700.8|51
1602560100000|2020-10-13 03:35:00|6713.4|6703.4|6713.1|6703.1|6714.6|6704.6|6712.6|6702.6|16
1602560400000|2020-10-13 03:40:00|6712.6|6702.6|6713.6|6703.6|6714.1|6704.1|6712.1|6702.1|21
1602560700000|2020-10-13 03:45:00|6713.9|6703.9|6710.4|6700.4|6715.4|6705.4|6710.4|6700.4|31
1602561000000|2020-10-13 03:50:00|6710.6|6700.6|6710.6|6700.6|6712|6702|6709.4|6699.4|38
1602561300000|2020-10-13 03:55:00|6710.9|6700.9|6712.1|6702.1|6713.3|6703.3|6710.9|6700.9|16
1602561600000|2020-10-13 04:00:00|6711.8|6701.8|6711|6701|6711.9|6701.9|6709.5|6699.5|29
1602561900000|2020-10-13 04:05:00|6711.1|6701.1|6708.6|6698.6|6711.1|6701.1|6708.6|6698.6|23
1602562200000|2020-10-13 04:10:00|6709.1|6699.1|6710.6|6700.6|6711.4|6701.4|6709.1|6699.1|19
1602562500000|2020-10-13 04:15:00|6710.9|6700.9|6709.9|6699.9|6711.3|6701.3|6708.9|6698.9|17
1602562800000|2020-10-13 04:20:00|6710.4|6700.4|6710.4|6700.4|6710.9|6700.9|6710.1|6700.1|8
1602563100000|2020-10-13 04:25:00|6710.6|6700.6|6713.9|6703.9|6715.5|6705.5|6710.4|6700.4|32
1602563400000|2020-10-13 04:30:00|6713.6|6703.6|6715.8|6705.8|6716.6|6706.6|6712.4|6702.4|60
1602563700000|2020-10-13 04:35:00|6716.3|6706.3|6716.6|6706.6|6716.6|6706.6|6715.3|6705.3|16
1602564000000|2020-10-13 04:40:00|6716.8|6706.8|6717.1|6707.1|6717.1|6707.1|6715.9|6705.9|17
1602564300000|2020-10-13 04:45:00|6716.9|6706.9|6715.6|6705.6|6716.9|6706.9|6714.6|6704.6|28
1602564600000|2020-10-13 04:50:00|6715.4|6705.4|6713.9|6703.9|6715.8|6705.8|6711.8|6701.8|39
1602564900000|2020-10-13 04:55:00|6713.8|6703.8|6713.3|6703.3|6715.1|6705.1|6712.4|6702.4|52
1602565200000|2020-10-13 05:00:00|6713.1|6703.1|6713.9|6703.9|6714.6|6704.6|6711.4|6701.4|59
1602565500000|2020-10-13 05:05:00|6713.8|6703.8|6714.1|6704.1|6714.6|6704.6|6711.6|6701.6|52
1602565800000|2020-10-13 05:10:00|6713.9|6703.9|6716.4|6706.4|6717.1|6707.1|6713.8|6703.8|35
1602566100000|2020-10-13 05:15:00|6716.6|6706.6|6715.4|6705.4|6717.1|6707.1|6713.9|6703.9|53
1602566400000|2020-10-13 05:20:00|6715.1|6705.1|6721.3|6711.3|6721.6|6711.6|6715.1|6705.1|69
1602566700000|2020-10-13 05:25:00|6721.1|6711.1|6724.4|6714.4|6727.9|6717.9|6720.4|6710.4|79
1602567000000|2020-10-13 05:30:00|6724.6|6714.6|6722.9|6712.9|6727.4|6717.4|6720.6|6710.6|115
1602567300000|2020-10-13 05:35:00|6723|6713|6733|6723|6733.5|6723.5|6723|6713|105
1602567600000|2020-10-13 05:40:00|6732.8|6722.8|6733.1|6723.1|6734.9|6724.9|6731.9|6721.9|88
1602567900000|2020-10-13 05:45:00|6733.4|6723.4|6726.1|6716.1|6733.4|6723.4|6723.9|6713.9|107
1602568200000|2020-10-13 05:50:00|6725.9|6715.9|6726.6|6716.6|6729.5|6719.5|6725.4|6715.4|59
1602568500000|2020-10-13 05:55:00|6726.5|6716.5|6727.5|6717.5|6727.5|6717.5|6722.4|6712.4|107
1602568800000|2020-10-13 06:00:00|6727.4|6717.4|6720.1|6710.1|6727.4|6717.4|6719.9|6709.9|76
1602569100000|2020-10-13 06:05:00|6719.9|6709.9|6720.1|6710.1|6722.6|6712.6|6718.1|6708.1|82
1602569400000|2020-10-13 06:10:00|6719.9|6709.9|6722.1|6712.1|6723.1|6713.1|6717.6|6707.6|95
1602569700000|2020-10-13 06:15:00|6721.4|6711.4|6728.1|6718.1|6728.1|6718.1|6720.6|6710.6|104
1602570000000|2020-10-13 06:20:00|6727.9|6717.9|6726.3|6716.3|6728.4|6718.4|6724.6|6714.6|70
1602570300000|2020-10-13 06:25:00|6726.4|6716.4|6726.3|6716.3|6728.6|6718.6|6726.1|6716.1|72
1602570600000|2020-10-13 06:30:00|6726.4|6716.4|6732.4|6722.4|6732.6|6722.6|6726|6716|118
1602570900000|2020-10-13 06:35:00|6732.6|6722.6|6724.6|6714.6|6733.4|6723.4|6723.6|6713.6|186
1602571200000|2020-10-13 06:40:00|6724.4|6714.4|6725.6|6715.6|6730.6|6720.6|6724.4|6714.4|151
1602571500000|2020-10-13 06:45:00|6725.4|6715.4|6719.6|6709.6|6725.4|6715.4|6716.4|6706.4|171
1602571800000|2020-10-13 06:50:00|6719.9|6709.9|6727.6|6717.6|6728.4|6718.4|6719.4|6709.4|145
1602572100000|2020-10-13 06:55:00|6727.4|6717.4|6724.9|6714.9|6728.9|6718.9|6723.1|6713.1|151
1602572400000|2020-10-13 07:00:00|6725.4|6715.4|6706.6|6696.6|6729.4|6719.4|6703.1|6693.1|364
1602572700000|2020-10-13 07:05:00|6707.1|6697.1|6703.1|6693.1|6718.1|6708.1|6702.1|6692.1|217
1602573000000|2020-10-13 07:10:00|6703.4|6693.4|6702.4|6692.4|6704.4|6694.4|6699.4|6689.4|157
1602573300000|2020-10-13 07:15:00|6701.9|6691.9|6697.1|6687.1|6704.4|6694.4|6695.1|6685.1|181
1602573600000|2020-10-13 07:20:00|6696.9|6686.9|6689.4|6679.4|6697.6|6687.6|6688.1|6678.1|285
1602573900000|2020-10-13 07:25:00|6689.6|6679.6|6692.6|6682.6|6693.4|6683.4|6686.1|6676.1|233
1602574200000|2020-10-13 07:30:00|6692.4|6682.4|6688.6|6678.6|6694.9|6684.9|6688.6|6678.6|199
1602574500000|2020-10-13 07:35:00|6688.9|6678.9|6682.1|6672.1|6691.6|6681.6|6678.6|6668.6|213
1602574800000|2020-10-13 07:40:00|6681.6|6671.6|6679.4|6669.4|6682.1|6672.1|6674.4|6664.4|175
1602575100000|2020-10-13 07:45:00|6678.9|6668.9|6676.1|6666.1|6680.4|6670.4|6673.9|6663.9|143
1602575400000|2020-10-13 07:50:00|6677.1|6667.1|6670.9|6660.9|6679.1|6669.1|6670.9|6660.9|99
1602575700000|2020-10-13 07:55:00|6670.6|6660.6|6662.6|6652.6|6673.1|6663.1|6661.6|6651.6|167
1602576000000|2020-10-13 08:00:00|6662.4|6652.4|6676.4|6666.4|6679.4|6669.4|6662.4|6652.4|200
1602576300000|2020-10-13 08:05:00|6676.6|6666.6|6679.1|6669.1|6686.6|6676.6|6674.6|6664.6|111
1602576600000|2020-10-13 08:10:00|6679.4|6669.4|6671.4|6661.4|6679.6|6669.6|6671.4|6661.4|39
1602576900000|2020-10-13 08:15:00|6671.1|6661.1|6674.1|6664.1|6675.6|6665.6|6665.6|6655.6|124
1602577200000|2020-10-13 08:20:00|6674.4|6664.4|6680.1|6670.1|6681.1|6671.1|6672.1|6662.1|80
1602577500000|2020-10-13 08:25:00|6679.9|6669.9|6681.1|6671.1|6681.6|6671.6|6678.1|6668.1|93
1602577800000|2020-10-13 08:30:00|6680.9|6670.9|6693.9|6683.9|6694.6|6684.6|6679.9|6669.9|193
1602578100000|2020-10-13 08:35:00|6694.1|6684.1|6691.1|6681.1|6697.4|6687.4|6690.1|6680.1|155
1602578400000|2020-10-13 08:40:00|6691.4|6681.4|6695.1|6685.1|6695.6|6685.6|6691.4|6681.4|157
1602578700000|2020-10-13 08:45:00|6695.4|6685.4|6702.4|6692.4|6704.6|6694.6|6694.9|6684.9|142
1602579000000|2020-10-13 08:50:00|6702.9|6692.9|6700.9|6690.9|6704.4|6694.4|6699.1|6689.1|111
1602579300000|2020-10-13 08:55:00|6701.1|6691.1|6712.6|6702.6|6714.1|6704.1|6701.1|6691.1|149
1602579600000|2020-10-13 09:00:00|6712.9|6702.9|6707.1|6697.1|6714.1|6704.1|6705.9|6695.9|181
1602579900000|2020-10-13 09:05:00|6707.4|6697.4|6717.1|6707.1|6719.6|6709.6|6707.4|6697.4|91
1602580200000|2020-10-13 09:10:00|6717.4|6707.4|6715.6|6705.6|6717.9|6707.9|6711.4|6701.4|130
1602580500000|2020-10-13 09:15:00|6715.4|6705.4|6715.9|6705.9|6716.9|6706.9|6709.4|6699.4|86
1602580800000|2020-10-13 09:20:00|6714.9|6704.9|6712.6|6702.6|6716.4|6706.4|6711.1|6701.1|96
1602581100000|2020-10-13 09:25:00|6712.9|6702.9|6712.1|6702.1|6714.1|6704.1|6710.9|6700.9|58
1602581400000|2020-10-13 09:30:00|6711.6|6701.6|6713.6|6703.6|6713.9|6703.9|6708.4|6698.4|87
1602581700000|2020-10-13 09:35:00|6713.4|6703.4|6716.6|6706.6|6717.4|6707.4|6713.4|6703.4|62
1602582000000|2020-10-13 09:40:00|6716.4|6706.4|6718.4|6708.4|6718.6|6708.6|6715.1|6705.1|61
1602582300000|2020-10-13 09:45:00|6717.9|6707.9|6716.1|6706.1|6718.6|6708.6|6716.1|6706.1|40
1602582600000|2020-10-13 09:50:00|6716.4|6706.4|6717.4|6707.4|6719.6|6709.6|6715.9|6705.9|87
1602582900000|2020-10-13 09:55:00|6717.1|6707.1|6720.4|6710.4|6720.6|6710.6|6716.6|6706.6|54
1602583200000|2020-10-13 10:00:00|6720.1|6710.1|6719.9|6709.9|6720.6|6710.6|6717.1|6707.1|87
1602583500000|2020-10-13 10:05:00|6719.6|6709.6|6721.4|6711.4|6721.4|6711.4|6718.9|6708.9|72
1602583800000|2020-10-13 10:10:00|6721.1|6711.1|6720.4|6710.4|6723.9|6713.9|6719.9|6709.9|85
1602584100000|2020-10-13 10:15:00|6720.1|6710.1|6720.1|6710.1|6722.9|6712.9|6719.1|6709.1|64
1602584400000|2020-10-13 10:20:00|6720.4|6710.4|6716.4|6706.4|6723.6|6713.6|6716.4|6706.4|37
1602584700000|2020-10-13 10:25:00|6716.1|6706.1|6718.1|6708.1|6719.1|6709.1|6715.1|6705.1|63
1602585000000|2020-10-13 10:30:00|6717.9|6707.9|6717.9|6707.9|6721.4|6711.4|6716.9|6706.9|45
1602585300000|2020-10-13 10:35:00|6718.1|6708.1|6716.9|6706.9|6723.4|6713.4|6716.4|6706.4|56
1602585600000|2020-10-13 10:40:00|6717.1|6707.1|6716.1|6706.1|6719.4|6709.4|6715.4|6705.4|79
1602585900000|2020-10-13 10:45:00|6715.6|6705.6|6716.9|6706.9|6718.4|6708.4|6715.6|6705.6|65
1602586200000|2020-10-13 10:50:00|6716.6|6706.6|6716.1|6706.1|6717.4|6707.4|6715.4|6705.4|67
1602586500000|2020-10-13 10:55:00|6716.4|6706.4|6716.1|6706.1|6717.4|6707.4|6714.9|6704.9|59
1602586800000|2020-10-13 11:00:00|6716.4|6706.4|6716.6|6706.6|6720.1|6710.1|6715.1|6705.1|61
1602587100000|2020-10-13 11:05:00|6716.9|6706.9|6720.6|6710.6|6721.1|6711.1|6716.4|6706.4|71
1602587400000|2020-10-13 11:10:00|6720.9|6710.9|6723.4|6713.4|6723.6|6713.6|6720.6|6710.6|41
1602587700000|2020-10-13 11:15:00|6723.6|6713.6|6717.4|6707.4|6724.1|6714.1|6716.9|6706.9|108
1602588000000|2020-10-13 11:20:00|6717.6|6707.6|6706.9|6696.9|6717.6|6707.6|6704.6|6694.6|119
1602588300000|2020-10-13 11:25:00|6707.1|6697.1|6707.6|6697.6|6708.9|6698.9|6705.4|6695.4|83
1602588600000|2020-10-13 11:30:00|6707.9|6697.9|6712.4|6702.4|6714.1|6704.1|6707.9|6697.9|150
1602588900000|2020-10-13 11:35:00|6712.6|6702.6|6716.1|6706.1|6717.1|6707.1|6711.6|6701.6|91
1602589200000|2020-10-13 11:40:00|6715.9|6705.9|6714.1|6704.1|6715.9|6705.9|6711.4|6701.4|83
1602589500000|2020-10-13 11:45:00|6713.9|6703.9|6707.4|6697.4|6713.9|6703.9|6707.4|6697.4|115
1602589800000|2020-10-13 11:50:00|6707.1|6697.1|6704.6|6694.6|6707.1|6697.1|6695.6|6685.6|156
1602590100000|2020-10-13 11:55:00|6704.1|6694.1|6704.9|6694.9|6706.1|6696.1|6702.1|6692.1|80
1602590400000|2020-10-13 12:00:00|6704.6|6694.6|6706.4|6696.4|6709.1|6699.1|6700.6|6690.6|121
1602590700000|2020-10-13 12:05:00|6706.6|6696.6|6707.1|6697.1|6707.9|6697.9|6704.1|6694.1|68
1602591000000|2020-10-13 12:10:00|6707.4|6697.4|6711.1|6701.1|6721.9|6711.9|6707.4|6697.4|181
1602591300000|2020-10-13 12:15:00|6710.4|6700.4|6707.4|6697.4|6715.9|6705.9|6707.4|6697.4|168
1602591600000|2020-10-13 12:20:00|6707.1|6697.1|6703.9|6693.9|6707.9|6697.9|6703.4|6693.4|201
1602591900000|2020-10-13 12:25:00|6704.1|6694.1|6702.1|6692.1|6704.4|6694.4|6695.6|6685.6|160
1602592200000|2020-10-13 12:30:00|6701.9|6691.9|6704.9|6694.9|6709.1|6699.1|6701.4|6691.4|144
1602592500000|2020-10-13 12:35:00|6705.1|6695.1|6709.6|6699.6|6710.9|6700.9|6705.1|6695.1|126
1602592800000|2020-10-13 12:40:00|6709.4|6699.4|6706.6|6696.6|6711.9|6701.9|6705.6|6695.6|113
1602593100000|2020-10-13 12:45:00|6706.4|6696.4|6705.4|6695.4|6710.4|6700.4|6703.9|6693.9|124
1602593400000|2020-10-13 12:50:00|6705.1|6695.1|6709.1|6699.1|6711.6|6701.6|6704.9|6694.9|145
1602593700000|2020-10-13 12:55:00|6709.4|6699.4|6713.4|6703.4|6715.4|6705.4|6709.1|6699.1|173
1602594000000|2020-10-13 13:00:00|6713.6|6703.6|6709.4|6699.4|6724.4|6714.4|6708.1|6698.1|425
1602594300000|2020-10-13 13:05:00|6709.1|6699.1|6716.6|6706.6|6723.1|6713.1|6702.6|6692.6|356
1602594600000|2020-10-13 13:10:00|6716.4|6706.4|6716.4|6706.4|6717.4|6707.4|6706.1|6696.1|233
1602594900000|2020-10-13 13:15:00|6715.6|6705.6|6701.1|6691.1|6716.4|6706.4|6699.6|6689.6|216
1602595200000|2020-10-13 13:20:00|6700.9|6690.9|6696.6|6686.6|6702.6|6692.6|6691.6|6681.6|350
1602595500000|2020-10-13 13:25:00|6696.9|6686.9|6701.4|6691.4|6705.4|6695.4|6693.4|6683.4|243
1602595800000|2020-10-13 13:30:00|6701.6|6691.6|6694.4|6684.4|6702.1|6692.1|6691.1|6681.1|504
1602596100000|2020-10-13 13:35:00|6694.1|6684.1|6691.4|6681.4|6699.1|6689.1|6689.6|6679.6|332
1602596400000|2020-10-13 13:40:00|6690.6|6680.6|6692.4|6682.4|6696.9|6686.9|6682.1|6672.1|312
1602596700000|2020-10-13 13:45:00|6692.1|6682.1|6701.1|6691.1|6705.9|6695.9|6687.6|6677.6|391
1602597000000|2020-10-13 13:50:00|6700.9|6690.9|6698.6|6688.6|6705.1|6695.1|6692.1|6682.1|370
1602597300000|2020-10-13 13:55:00|6698.9|6688.9|6701.9|6691.9|6704.1|6694.1|6696.1|6686.1|274
1602597600000|2020-10-13 14:00:00|6701.6|6691.6|6701.1|6691.1|6706.1|6696.1|6700.6|6690.6|212
1602597900000|2020-10-13 14:05:00|6700.9|6690.9|6697.4|6687.4|6703.9|6693.9|6695.1|6685.1|247
1602598200000|2020-10-13 14:10:00|6697.6|6687.6|6688.4|6678.4|6699.6|6689.6|6688.4|6678.4|358
1602598500000|2020-10-13 14:15:00|6688.1|6678.1|6694.6|6684.6|6696.4|6686.4|6682.6|6672.6|219
1602598800000|2020-10-13 14:20:00|6694.9|6684.9|6699.9|6689.9|6701.9|6691.9|6694.1|6684.1|213
1602599100000|2020-10-13 14:25:00|6699.6|6689.6|6693.4|6683.4|6699.6|6689.6|6692.9|6682.9|211
1602599400000|2020-10-13 14:30:00|6693.6|6683.6|6689.4|6679.4|6696.6|6686.6|6684.4|6674.4|259
1602599700000|2020-10-13 14:35:00|6689.6|6679.6|6687.9|6677.9|6691.9|6681.9|6686.6|6676.6|208
1602600000000|2020-10-13 14:40:00|6686.9|6676.9|6687.1|6677.1|6688.6|6678.6|6684.4|6674.4|194
1602600300000|2020-10-13 14:45:00|6686.9|6676.9|6678.1|6668.1|6686.9|6676.9|6677.9|6667.9|218
1602600600000|2020-10-13 14:50:00|6678.4|6668.4|6687.1|6677.1|6687.9|6677.9|6674.6|6664.6|202
1602600900000|2020-10-13 14:55:00|6686.9|6676.9|6685.6|6675.6|6687.9|6677.9|6682.1|6672.1|187
1602601200000|2020-10-13 15:00:00|6685.4|6675.4|6677.4|6667.4|6686.1|6676.1|6677.1|6667.1|174
1602601500000|2020-10-13 15:05:00|6677.6|6667.6|6684.6|6674.6|6685.9|6675.9|6676.6|6666.6|195
1602601800000|2020-10-13 15:10:00|6684.4|6674.4|6686.9|6676.9|6687.1|6677.1|6681.1|6671.1|159
1602602100000|2020-10-13 15:15:00|6687.1|6677.1|6690.4|6680.4|6690.6|6680.6|6684.1|6674.1|104
1602602400000|2020-10-13 15:20:00|6690.9|6680.9|6696.4|6686.4|6697.9|6687.9|6690.9|6680.9|84
1602602700000|2020-10-13 15:25:00|6696.6|6686.6|6694.6|6684.6|6697.4|6687.4|6693.4|6683.4|102
1602603000000|2020-10-13 15:30:00|6694.9|6684.9|6703.6|6693.6|6704.4|6694.4|6694.9|6684.9|139
1602603300000|2020-10-13 15:35:00|6703.9|6693.9|6711.9|6701.9|6712.9|6702.9|6703.9|6693.9|166
1602603600000|2020-10-13 15:40:00|6712.1|6702.1|6701.9|6691.9|6712.6|6702.6|6701.6|6691.6|159
1602603900000|2020-10-13 15:45:00|6702.1|6692.1|6697.4|6687.4|6703.6|6693.6|6692.4|6682.4|155
1602604200000|2020-10-13 15:50:00|6697.1|6687.1|6702.4|6692.4|6703.6|6693.6|6695.9|6685.9|95
1602604500000|2020-10-13 15:55:00|6702.1|6692.1|6697.4|6687.4|6702.1|6692.1|6696.9|6686.9|81
1602604800000|2020-10-13 16:00:00|6696.4|6686.4|6693.4|6683.4|6698.6|6688.6|6693.1|6683.1|90
1602605100000|2020-10-13 16:05:00|6693.1|6683.1|6691.9|6681.9|6694.4|6684.4|6690.4|6680.4|112
1602605400000|2020-10-13 16:10:00|6692.1|6682.1|6696.6|6686.6|6696.6|6686.6|6687.1|6677.1|150
1602605700000|2020-10-13 16:15:00|6696.9|6686.9|6697.9|6687.9|6698.1|6688.1|6694.6|6684.6|125
1602606000000|2020-10-13 16:20:00|6698.1|6688.1|6693.6|6683.6|6698.1|6688.1|6692.4|6682.4|98
1602606300000|2020-10-13 16:25:00|6693.4|6683.4|6694.1|6684.1|6695.1|6685.1|6691.1|6681.1|70
1602606600000|2020-10-13 16:30:00|6693.9|6683.9|6688.9|6678.9|6693.9|6683.9|6688.6|6678.6|78
1602606900000|2020-10-13 16:35:00|6689.1|6679.1|6687.4|6677.4|6690.1|6680.1|6686.6|6676.6|117
1602607200000|2020-10-13 16:40:00|6687.1|6677.1|6695.4|6685.4|6695.4|6685.4|6686.9|6676.9|90
1602607500000|2020-10-13 16:45:00|6695.6|6685.6|6701.4|6691.4|6702.4|6692.4|6693.6|6683.6|218
1602607800000|2020-10-13 16:50:00|6701.1|6691.1|6703.4|6693.4|6703.9|6693.9|6700.4|6690.4|173
1602608100000|2020-10-13 16:55:00|6703.6|6693.6|6699.6|6689.6|6705.6|6695.6|6697.3|6687.3|152
1602633600000|2020-10-14 00:00:00|6693.4|6683.4|6691.1|6681.1|6693.4|6683.4|6689.8|6679.8|24
1602633900000|2020-10-14 00:05:00|6691.4|6681.4|6694.9|6684.9|6697.1|6687.1|6691.4|6681.4|26
1602634200000|2020-10-14 00:10:00|6694.8|6684.8|6697|6687|6697.6|6687.6|6694.6|6684.6|16
1602634500000|2020-10-14 00:15:00|6697.1|6687.1|6697.6|6687.6|6699.9|6689.9|6695.8|6685.8|28
1602634800000|2020-10-14 00:20:00|6697.8|6687.8|6698.5|6688.5|6699.6|6689.6|6697.4|6687.4|27
1602635100000|2020-10-14 00:25:00|6698.1|6688.1|6698.6|6688.6|6699.4|6689.4|6696.8|6686.8|45
1602635400000|2020-10-14 00:30:00|6698.4|6688.4|6698.1|6688.1|6698.9|6688.9|6698.1|6688.1|12
1602635700000|2020-10-14 00:35:00|6697.9|6687.9|6698.4|6688.4|6698.9|6688.9|6696.8|6686.8|22
1602636000000|2020-10-14 00:40:00|6698.6|6688.6|6701.8|6691.8|6702.6|6692.6|6696.6|6686.6|48
1602636300000|2020-10-14 00:45:00|6702.1|6692.1|6700.4|6690.4|6703.1|6693.1|6699.6|6689.6|28
1602636600000|2020-10-14 00:50:00|6700.8|6690.8|6701|6691|6701.6|6691.6|6700.4|6690.4|23
1602636900000|2020-10-14 00:55:00|6699.6|6689.6|6696.4|6686.4|6699.9|6689.9|6695.9|6685.9|47
1602637200000|2020-10-14 01:00:00|6697.5|6687.5|6701.6|6691.6|6706.4|6696.4|6697.4|6687.4|282
1602637500000|2020-10-14 01:05:00|6701.9|6691.9|6709.5|6699.5|6710.1|6700.1|6701.6|6691.6|153
1602637800000|2020-10-14 01:10:00|6709.4|6699.4|6705.9|6695.9|6709.6|6699.6|6701.6|6691.6|158
1602638100000|2020-10-14 01:15:00|6705.1|6695.1|6701.6|6691.6|6705.9|6695.9|6697.8|6687.8|168
1602638400000|2020-10-14 01:20:00|6701.4|6691.4|6703.4|6693.4|6703.4|6693.4|6693.9|6683.9|252
1602638700000|2020-10-14 01:25:00|6703.1|6693.1|6711.6|6701.6|6713.3|6703.3|6703.1|6693.1|167
1602639000000|2020-10-14 01:30:00|6711.4|6701.4|6713.6|6703.6|6715.6|6705.6|6707.9|6697.9|140
1602639300000|2020-10-14 01:35:00|6713.9|6703.9|6711.6|6701.6|6716.1|6706.1|6711.4|6701.4|138
1602639600000|2020-10-14 01:40:00|6711.9|6701.9|6716|6706|6719|6709|6710.9|6700.9|148
1602639900000|2020-10-14 01:45:00|6716.1|6706.1|6711.8|6701.8|6717.5|6707.5|6711.4|6701.4|127
1602640200000|2020-10-14 01:50:00|6712.1|6702.1|6714.9|6704.9|6716.4|6706.4|6711.4|6701.4|122
1602640500000|2020-10-14 01:55:00|6715.6|6705.6|6720.6|6710.6|6722.4|6712.4|6715.6|6705.6|127
1602640800000|2020-10-14 02:00:00|6720.4|6710.4|6718.1|6708.1|6723.8|6713.8|6718.1|6708.1|126
1602641100000|2020-10-14 02:05:00|6717.9|6707.9|6717.9|6707.9|6722.4|6712.4|6717.9|6707.9|120
1602641400000|2020-10-14 02:10:00|6718.1|6708.1|6720.9|6710.9|6720.9|6710.9|6716.3|6706.3|104
1602641700000|2020-10-14 02:15:00|6720.6|6710.6|6719.9|6709.9|6721.3|6711.3|6719.1|6709.1|71
1602642000000|2020-10-14 02:20:00|6719.6|6709.6|6721|6711|6722.9|6712.9|6719.6|6709.6|34
1602642300000|2020-10-14 02:25:00|6720.6|6710.6|6716.9|6706.9|6720.9|6710.9|6716.9|6706.9|37
1602642600000|2020-10-14 02:30:00|6717.1|6707.1|6723.4|6713.4|6724.4|6714.4|6716.9|6706.9|117
1602642900000|2020-10-14 02:35:00|6723.1|6713.1|6720.4|6710.4|6723.6|6713.6|6719.9|6709.9|124
1602643200000|2020-10-14 02:40:00|6720.6|6710.6|6720.4|6710.4|6722.9|6712.9|6718.5|6708.5|91
1602643500000|2020-10-14 02:45:00|6720.6|6710.6|6725.1|6715.1|6726.5|6716.5|6720.4|6710.4|100
1602643800000|2020-10-14 02:50:00|6724.9|6714.9|6725.4|6715.4|6725.9|6715.9|6722.9|6712.9|85
1602644100000|2020-10-14 02:55:00|6725.6|6715.6|6723.6|6713.6|6725.6|6715.6|6721.9|6711.9|80
1602644400000|2020-10-14 03:00:00|6724.1|6714.1|6724.1|6714.1|6724.1|6714.1|6720.6|6710.6|82
1602644700000|2020-10-14 03:05:00|6724.4|6714.4|6725.9|6715.9|6727.4|6717.4|6724.4|6714.4|70
1602645000000|2020-10-14 03:10:00|6725.8|6715.8|6722.9|6712.9|6726.6|6716.6|6722.9|6712.9|65
1602645300000|2020-10-14 03:15:00|6723.1|6713.1|6723.6|6713.6|6724.9|6714.9|6722.4|6712.4|94
1602645600000|2020-10-14 03:20:00|6723.4|6713.4|6721.6|6711.6|6723.6|6713.6|6720.4|6710.4|67
1602645900000|2020-10-14 03:25:00|6721.5|6711.5|6719.6|6709.6|6721.9|6711.9|6719.6|6709.6|24
1602646200000|2020-10-14 03:30:00|6719.9|6709.9|6720.4|6710.4|6720.6|6710.6|6719.6|6709.6|10
1602646500000|2020-10-14 03:35:00|6720.6|6710.6|6719.5|6709.5|6720.9|6710.9|6719.5|6709.5|15
1602646800000|2020-10-14 03:40:00|6719.6|6709.6|6719.4|6709.4|6719.8|6709.8|6719.4|6709.4|9
1602647100000|2020-10-14 03:45:00|6719.6|6709.6|6719.1|6709.1|6719.6|6709.6|6719.1|6709.1|7
1602647400000|2020-10-14 03:50:00|6719.4|6709.4|6720.6|6710.6|6720.9|6710.9|6719.1|6709.1|19
1602647700000|2020-10-14 03:55:00|6720.9|6710.9|6718.9|6708.9|6720.9|6710.9|6718.6|6708.6|15
1602648000000|2020-10-14 04:00:00|6718.6|6708.6|6718.9|6708.9|6719.4|6709.4|6718.6|6708.6|16
1602648300000|2020-10-14 04:05:00|6719.1|6709.1|6719.6|6709.6|6720.4|6710.4|6718.9|6708.9|24
1602648600000|2020-10-14 04:10:00|6719.8|6709.8|6719.6|6709.6|6720.4|6710.4|6719.6|6709.6|12
1602648900000|2020-10-14 04:15:00|6719.9|6709.9|6720.4|6710.4|6720.4|6710.4|6719.6|6709.6|16
1602649200000|2020-10-14 04:20:00|6720.6|6710.6|6720.6|6710.6|6720.9|6710.9|6720.4|6710.4|21
1602649500000|2020-10-14 04:25:00|6720.4|6710.4|6719.1|6709.1|6720.9|6710.9|6719.1|6709.1|10
1602649800000|2020-10-14 04:30:00|6718.9|6708.9|6718.4|6708.4|6718.9|6708.9|6717.6|6707.6|12
1602650100000|2020-10-14 04:35:00|6718.6|6708.6|6717.6|6707.6|6718.6|6708.6|6717.6|6707.6|11
1602650400000|2020-10-14 04:40:00|6717.9|6707.9|6715.6|6705.6|6717.9|6707.9|6715.3|6705.3|37
1602650700000|2020-10-14 04:45:00|6716.4|6706.4|6712.4|6702.4|6716.4|6706.4|6712.4|6702.4|26
1602651000000|2020-10-14 04:50:00|6712.1|6702.1|6712.4|6702.4|6713.4|6703.4|6707.9|6697.9|76
1602651300000|2020-10-14 04:55:00|6712.5|6702.5|6712.6|6702.6|6714.1|6704.1|6712.1|6702.1|29
1602651600000|2020-10-14 05:00:00|6712.9|6702.9|6712.1|6702.1|6714.9|6704.9|6712.1|6702.1|56
1602651900000|2020-10-14 05:05:00|6711.9|6701.9|6710.1|6700.1|6713.1|6703.1|6709.6|6699.6|52
1602652200000|2020-10-14 05:10:00|6709.9|6699.9|6708.1|6698.1|6711.3|6701.3|6706.9|6696.9|69
1602652500000|2020-10-14 05:15:00|6708.6|6698.6|6707.1|6697.1|6709.1|6699.1|6706.6|6696.6|83
1602652800000|2020-10-14 05:20:00|6706.9|6696.9|6708.1|6698.1|6708.6|6698.6|6703.9|6693.9|75
1602653100000|2020-10-14 05:25:00|6708.3|6698.3|6705.6|6695.6|6709.6|6699.6|6703.9|6693.9|114
1602653400000|2020-10-14 05:30:00|6705.4|6695.4|6713.4|6703.4|6714|6704|6704.6|6694.6|170
1602653700000|2020-10-14 05:35:00|6713|6703|6713.9|6703.9|6715.3|6705.3|6711.6|6701.6|150
1602654000000|2020-10-14 05:40:00|6713.6|6703.6|6719.1|6709.1|6720.9|6710.9|6712.6|6702.6|156
1602654300000|2020-10-14 05:45:00|6719.3|6709.3|6717.6|6707.6|6720.3|6710.3|6715.4|6705.4|91
1602654600000|2020-10-14 05:50:00|6717.8|6707.8|6717.1|6707.1|6718.9|6708.9|6716.1|6706.1|75
1602654900000|2020-10-14 05:55:00|6716.9|6706.9|6719.4|6709.4|6724.1|6714.1|6716.9|6706.9|178
1602655200000|2020-10-14 06:00:00|6719.1|6709.1|6718.4|6708.4|6721.1|6711.1|6714.1|6704.1|184
1602655500000|2020-10-14 06:05:00|6718.5|6708.5|6722.8|6712.8|6722.9|6712.9|6717.9|6707.9|125
1602655800000|2020-10-14 06:10:00|6722.6|6712.6|6725.9|6715.9|6726.3|6716.3|6720.1|6710.1|144
1602656100000|2020-10-14 06:15:00|6725.6|6715.6|6726.4|6716.4|6729.4|6719.4|6724.4|6714.4|148
1602656400000|2020-10-14 06:20:00|6726.6|6716.6|6729.9|6719.9|6732.6|6722.6|6724.6|6714.6|172
1602656700000|2020-10-14 06:25:00|6730.1|6720.1|6729.6|6719.6|6731.9|6721.9|6726.4|6716.4|151
1602657000000|2020-10-14 06:30:00|6729.9|6719.9|6731.4|6721.4|6733.1|6723.1|6727.6|6717.6|117
1602657300000|2020-10-14 06:35:00|6731.1|6721.1|6738.9|6728.9|6738.9|6728.9|6729.4|6719.4|108
1602657600000|2020-10-14 06:40:00|6738.6|6728.6|6741.1|6731.1|6743.4|6733.4|6737.6|6727.6|166
1602657900000|2020-10-14 06:45:00|6741.4|6731.4|6735.9|6725.9|6743.9|6733.9|6735.1|6725.1|95
1602658200000|2020-10-14 06:50:00|6736.1|6726.1|6739.1|6729.1|6741.1|6731.1|6736.1|6726.1|72
1602658500000|2020-10-14 06:55:00|6739.4|6729.4|6738.9|6728.9|6743.1|6733.1|6738.9|6728.9|136
1602658800000|2020-10-14 07:00:00|6739.1|6729.1|6751.6|6741.6|6752.6|6742.6|6738.9|6728.9|218
1602659100000|2020-10-14 07:05:00|6751.1|6741.1|6743.9|6733.9|6751.1|6741.1|6739.9|6729.9|134
1602659400000|2020-10-14 07:10:00|6744.1|6734.1|6742.1|6732.1|6747.9|6737.9|6741.1|6731.1|123
1602659700000|2020-10-14 07:15:00|6742.4|6732.4|6739.4|6729.4|6744.9|6734.9|6736.4|6726.4|156
1602660000000|2020-10-14 07:20:00|6739.6|6729.6|6744.4|6734.4|6744.4|6734.4|6737.1|6727.1|191
1602660300000|2020-10-14 07:25:00|6744.6|6734.6|6742.1|6732.1|6744.9|6734.9|6740.4|6730.4|174
1602660600000|2020-10-14 07:30:00|6742.4|6732.4|6740.6|6730.6|6742.4|6732.4|6733.9|6723.9|160
1602660900000|2020-10-14 07:35:00|6740.9|6730.9|6741.1|6731.1|6744.9|6734.9|6740.1|6730.1|143
1602661200000|2020-10-14 07:40:00|6741.4|6731.4|6743.6|6733.6|6744.9|6734.9|6740.6|6730.6|113
1602661500000|2020-10-14 07:45:00|6743.9|6733.9|6746.4|6736.4|6746.4|6736.4|6741.1|6731.1|104
1602661800000|2020-10-14 07:50:00|6746.6|6736.6|6747.6|6737.6|6747.9|6737.9|6743.4|6733.4|94
1602662100000|2020-10-14 07:55:00|6747.4|6737.4|6747.4|6737.4|6749.9|6739.9|6747.4|6737.4|94
1602662400000|2020-10-14 08:00:00|6747.6|6737.6|6733.4|6723.4|6747.6|6737.6|6731.9|6721.9|169
1602662700000|2020-10-14 08:05:00|6733.1|6723.1|6735.6|6725.6|6737.1|6727.1|6729.6|6719.6|138
1602663000000|2020-10-14 08:10:00|6735.4|6725.4|6730.9|6720.9|6735.4|6725.4|6730.1|6720.1|95
1602663300000|2020-10-14 08:15:00|6731.1|6721.1|6725.4|6715.4|6731.6|6721.6|6725.1|6715.1|77
1602663600000|2020-10-14 08:20:00|6725.1|6715.1|6726.4|6716.4|6726.6|6716.6|6721.1|6711.1|115
1602663900000|2020-10-14 08:25:00|6726.1|6716.1|6727.6|6717.6|6730.4|6720.4|6721.4|6711.4|109
1602664200000|2020-10-14 08:30:00|6727.9|6717.9|6739.9|6729.9|6741.4|6731.4|6727.4|6717.4|119
1602664500000|2020-10-14 08:35:00|6739.4|6729.4|6741.4|6731.4|6742.6|6732.6|6736.6|6726.6|57
1602664800000|2020-10-14 08:40:00|6741.6|6731.6|6741.9|6731.9|6742.4|6732.4|6739.4|6729.4|77
1602665100000|2020-10-14 08:45:00|6742.1|6732.1|6739.4|6729.4|6742.4|6732.4|6739.4|6729.4|58
1602665400000|2020-10-14 08:50:00|6739.1|6729.1|6737.4|6727.4|6739.6|6729.6|6736.9|6726.9|75
1602665700000|2020-10-14 08:55:00|6738.1|6728.1|6732.9|6722.9|6738.1|6728.1|6731.1|6721.1|85
1602666000000|2020-10-14 09:00:00|6733.1|6723.1|6736.1|6726.1|6739.6|6729.6|6732.9|6722.9|100
1602666300000|2020-10-14 09:05:00|6735.9|6725.9|6732.6|6722.6|6736.4|6726.4|6729.9|6719.9|81
1602666600000|2020-10-14 09:10:00|6732.9|6722.9|6727.1|6717.1|6733.6|6723.6|6727.1|6717.1|41
1602666900000|2020-10-14 09:15:00|6728.1|6718.1|6731.6|6721.6|6734.1|6724.1|6727.9|6717.9|57
1602667200000|2020-10-14 09:20:00|6731.1|6721.1|6731.6|6721.6|6732.9|6722.9|6730.6|6720.6|38
1602667500000|2020-10-14 09:25:00|6731.1|6721.1|6731.6|6721.6|6732.6|6722.6|6729.4|6719.4|48
1602667800000|2020-10-14 09:30:00|6731.9|6721.9|6728.9|6718.9|6733.4|6723.4|6727.1|6717.1|51
1602668100000|2020-10-14 09:35:00|6728.6|6718.6|6726.1|6716.1|6728.6|6718.6|6725.4|6715.4|67
1602668400000|2020-10-14 09:40:00|6726.4|6716.4|6725.4|6715.4|6729.9|6719.9|6725.4|6715.4|50
1602668700000|2020-10-14 09:45:00|6724.9|6714.9|6728.4|6718.4|6729.1|6719.1|6724.9|6714.9|62
1602669000000|2020-10-14 09:50:00|6728.6|6718.6|6730.6|6720.6|6730.6|6720.6|6727.1|6717.1|54
1602669300000|2020-10-14 09:55:00|6730.4|6720.4|6730.1|6720.1|6732.1|6722.1|6726.6|6716.6|72
1602669600000|2020-10-14 10:00:00|6729.9|6719.9|6730.4|6720.4|6732.4|6722.4|6729.6|6719.6|58
1602669900000|2020-10-14 10:05:00|6730.1|6720.1|6725.9|6715.9|6730.4|6720.4|6724.9|6714.9|89
1602670200000|2020-10-14 10:10:00|6725.6|6715.6|6722.6|6712.6|6725.9|6715.9|6720.6|6710.6|117
1602670500000|2020-10-14 10:15:00|6722.4|6712.4|6725.6|6715.6|6726.6|6716.6|6722.1|6712.1|80
1602670800000|2020-10-14 10:20:00|6725.4|6715.4|6727.1|6717.1|6727.4|6717.4|6724.1|6714.1|66
1602671100000|2020-10-14 10:25:00|6727.4|6717.4|6726.4|6716.4|6727.6|6717.6|6721.6|6711.6|112
1602671400000|2020-10-14 10:30:00|6726.6|6716.6|6722.1|6712.1|6726.6|6716.6|6720.6|6710.6|95
1602671700000|2020-10-14 10:35:00|6721.9|6711.9|6725.4|6715.4|6725.6|6715.6|6721.4|6711.4|84
1602672000000|2020-10-14 10:40:00|6725.1|6715.1|6725.4|6715.4|6725.4|6715.4|6722.6|6712.6|95
1602672300000|2020-10-14 10:45:00|6725.6|6715.6|6725.1|6715.1|6726.6|6716.6|6723.1|6713.1|96
1602672600000|2020-10-14 10:50:00|6724.9|6714.9|6725.4|6715.4|6727.1|6717.1|6724.1|6714.1|75
1602672900000|2020-10-14 10:55:00|6725.6|6715.6|6724.9|6714.9|6726.4|6716.4|6721.6|6711.6|115
1602673200000|2020-10-14 11:00:00|6725.1|6715.1|6729.6|6719.6|6730.6|6720.6|6724.6|6714.6|95
1602673500000|2020-10-14 11:05:00|6729.4|6719.4|6734.6|6724.6|6734.6|6724.6|6729.4|6719.4|42
1602673800000|2020-10-14 11:10:00|6734.4|6724.4|6733.9|6723.9|6734.4|6724.4|6732.9|6722.9|38
1602674100000|2020-10-14 11:15:00|6733.6|6723.6|6725.9|6715.9|6733.6|6723.6|6725.9|6715.9|132
1602674400000|2020-10-14 11:20:00|6725.6|6715.6|6725.4|6715.4|6727.9|6717.9|6723.6|6713.6|99
1602674700000|2020-10-14 11:25:00|6725.6|6715.6|6729.4|6719.4|6729.9|6719.9|6725.6|6715.6|104
1602675000000|2020-10-14 11:30:00|6729.6|6719.6|6719.6|6709.6|6729.9|6719.9|6717.4|6707.4|281
1602675300000|2020-10-14 11:35:00|6719.9|6709.9|6725.9|6715.9|6727.9|6717.9|6719.9|6709.9|88
1602675600000|2020-10-14 11:40:00|6726.1|6716.1|6722.6|6712.6|6726.1|6716.1|6721.9|6711.9|58
1602675900000|2020-10-14 11:45:00|6722.4|6712.4|6719.4|6709.4|6723.1|6713.1|6716.9|6706.9|107
1602676200000|2020-10-14 11:50:00|6719.1|6709.1|6721.4|6711.4|6721.4|6711.4|6717.1|6707.1|35
1602676500000|2020-10-14 11:55:00|6721.1|6711.1|6723.1|6713.1|6723.1|6713.1|6718.1|6708.1|87
1602676800000|2020-10-14 12:00:00|6722.9|6712.9|6726.9|6716.9|6729.1|6719.1|6722.6|6712.6|90
1602677100000|2020-10-14 12:05:00|6727.1|6717.1|6727.9|6717.9|6729.9|6719.9|6726.9|6716.9|53
1602677400000|2020-10-14 12:10:00|6728.1|6718.1|6721.4|6711.4|6728.9|6718.9|6718.1|6708.1|82
1602677700000|2020-10-14 12:15:00|6721.6|6711.6|6737.9|6727.9|6738.6|6728.6|6721.6|6711.6|139
1602678000000|2020-10-14 12:20:00|6738.1|6728.1|6727.1|6717.1|6739.1|6729.1|6727.1|6717.1|156
1602678300000|2020-10-14 12:25:00|6727.6|6717.6|6733.9|6723.9|6734.6|6724.6|6727.1|6717.1|107
1602678600000|2020-10-14 12:30:00|6733.6|6723.6|6735.4|6725.4|6736.6|6726.6|6731.4|6721.4|154
1602678900000|2020-10-14 12:35:00|6735.6|6725.6|6736.4|6726.4|6739.6|6729.6|6735.6|6725.6|111
1602679200000|2020-10-14 12:40:00|6736.6|6726.6|6734.9|6724.9|6739.1|6729.1|6729.1|6719.1|135
1602679500000|2020-10-14 12:45:00|6734.6|6724.6|6736.4|6726.4|6738.9|6728.9|6734.1|6724.1|157
1602679800000|2020-10-14 12:50:00|6736.1|6726.1|6736.4|6726.4|6739.1|6729.1|6733.4|6723.4|128
1602680100000|2020-10-14 12:55:00|6736.1|6726.1|6738.9|6728.9|6739.4|6729.4|6735.4|6725.4|118
1602680400000|2020-10-14 13:00:00|6739.1|6729.1|6736.4|6726.4|6742.4|6732.4|6729.6|6719.6|379
1602680700000|2020-10-14 13:05:00|6736.1|6726.1|6732.9|6722.9|6742.1|6732.1|6729.6|6719.6|323
1602681000000|2020-10-14 13:10:00|6733.1|6723.1|6740.1|6730.1|6740.1|6730.1|6732.6|6722.6|180
1602681300000|2020-10-14 13:15:00|6739.9|6729.9|6740.4|6730.4|6745.6|6735.6|6737.9|6727.9|150
1602681600000|2020-10-14 13:20:00|6740.1|6730.1|6730.9|6720.9|6740.4|6730.4|6729.1|6719.1|270
1602681900000|2020-10-14 13:25:00|6730.6|6720.6|6727.1|6717.1|6730.9|6720.9|6725.6|6715.6|224
1602682200000|2020-10-14 13:30:00|6727.4|6717.4|6714.1|6704.1|6729.9|6719.9|6705.1|6695.1|444
1602682500000|2020-10-14 13:35:00|6714.4|6704.4|6703.6|6693.6|6714.4|6704.4|6699.1|6689.1|360
1602682800000|2020-10-14 13:40:00|6703.4|6693.4|6719.9|6709.9|6721.4|6711.4|6701.4|6691.4|275
1602683100000|2020-10-14 13:45:00|6720.4|6710.4|6722.6|6712.6|6725.1|6715.1|6717.1|6707.1|194
1602683400000|2020-10-14 13:50:00|6722.4|6712.4|6724.9|6714.9|6725.6|6715.6|6719.4|6709.4|181
1602683700000|2020-10-14 13:55:00|6724.6|6714.6|6721.9|6711.9|6725.6|6715.6|6717.9|6707.9|213
1602684000000|2020-10-14 14:00:00|6722.4|6712.4|6721.9|6711.9|6726.6|6716.6|6719.1|6709.1|177
1602684300000|2020-10-14 14:05:00|6722.4|6712.4|6726.1|6716.1|6727.4|6717.4|6720.6|6710.6|136
1602684600000|2020-10-14 14:10:00|6726.4|6716.4|6724.6|6714.6|6728.1|6718.1|6723.9|6713.9|157
1602684900000|2020-10-14 14:15:00|6724.4|6714.4|6716.4|6706.4|6726.4|6716.4|6715.9|6705.9|165
1602685200000|2020-10-14 14:20:00|6716.1|6706.1|6714.4|6704.4|6716.6|6706.6|6710.6|6700.6|199
1602685500000|2020-10-14 14:25:00|6714.1|6704.1|6711.9|6701.9|6714.6|6704.6|6706.1|6696.1|170
1602685800000|2020-10-14 14:30:00|6712.1|6702.1|6708.6|6698.6|6713.1|6703.1|6704.6|6694.6|178
1602686100000|2020-10-14 14:35:00|6708.9|6698.9|6716.9|6706.9|6717.4|6707.4|6706.9|6696.9|198
1602686400000|2020-10-14 14:40:00|6716.6|6706.6|6716.6|6706.6|6717.4|6707.4|6710.6|6700.6|108
1602686700000|2020-10-14 14:45:00|6716.4|6706.4|6714.1|6704.1|6717.9|6707.9|6711.4|6701.4|126
1602687000000|2020-10-14 14:50:00|6714.6|6704.6|6719.4|6709.4|6721.4|6711.4|6713.4|6703.4|183
1602687300000|2020-10-14 14:55:00|6719.9|6709.9|6721.1|6711.1|6722.1|6712.1|6716.1|6706.1|202
1602687600000|2020-10-14 15:00:00|6721.4|6711.4|6720.1|6710.1|6722.4|6712.4|6715.6|6705.6|144
1602687900000|2020-10-14 15:05:00|6720.4|6710.4|6722.6|6712.6|6723.6|6713.6|6719.6|6709.6|98
1602688200000|2020-10-14 15:10:00|6722.4|6712.4|6721.4|6711.4|6723.9|6713.9|6720.6|6710.6|106
1602688500000|2020-10-14 15:15:00|6721.1|6711.1|6721.4|6711.4|6722.6|6712.6|6720.6|6710.6|109
1602688800000|2020-10-14 15:20:00|6720.9|6710.9|6721.1|6711.1|6723.4|6713.4|6716.6|6706.6|141
1602689100000|2020-10-14 15:25:00|6720.9|6710.9|6721.9|6711.9|6722.6|6712.6|6720.9|6710.9|85
1602689400000|2020-10-14 15:30:00|6722.4|6712.4|6723.6|6713.6|6723.6|6713.6|6721.4|6711.4|67
1602689700000|2020-10-14 15:35:00|6723.9|6713.9|6723.1|6713.1|6726.9|6716.9|6719.9|6709.9|117
1602690000000|2020-10-14 15:40:00|6723.4|6713.4|6718.6|6708.6|6723.4|6713.4|6716.4|6706.4|149
1602690300000|2020-10-14 15:45:00|6718.9|6708.9|6722.6|6712.6|6723.6|6713.6|6718.1|6708.1|239
1602690600000|2020-10-14 15:50:00|6722.1|6712.1|6717.4|6707.4|6722.4|6712.4|6717.1|6707.1|158
1602690900000|2020-10-14 15:55:00|6717.6|6707.6|6719.4|6709.4|6722.6|6712.6|6717.6|6707.6|130
1602691200000|2020-10-14 16:00:00|6719.1|6709.1|6718.1|6708.1|6721.4|6711.4|6717.1|6707.1|206
1602691500000|2020-10-14 16:05:00|6717.9|6707.9|6717.1|6707.1|6720.6|6710.6|6716.6|6706.6|139
1602691800000|2020-10-14 16:10:00|6716.9|6706.9|6712.9|6702.9|6717.1|6707.1|6711.6|6701.6|155
1602692100000|2020-10-14 16:15:00|6713.1|6703.1|6707.1|6697.1|6713.6|6703.6|6706.9|6696.9|149
1602692400000|2020-10-14 16:20:00|6707.9|6697.9|6702.4|6692.4|6708.4|6698.4|6701.6|6691.6|167
1602692700000|2020-10-14 16:25:00|6702.1|6692.1|6711.4|6701.4|6711.9|6701.9|6702.1|6692.1|111
1602693000000|2020-10-14 16:30:00|6710.9|6700.9|6710.6|6700.6|6711.6|6701.6|6708.1|6698.1|107
1602693300000|2020-10-14 16:35:00|6710.4|6700.4|6718.6|6708.6|6718.6|6708.6|6709.9|6699.9|238
1602693600000|2020-10-14 16:40:00|6718.4|6708.4|6719.6|6709.6|6722.4|6712.4|6717.6|6707.6|190
1602693900000|2020-10-14 16:45:00|6719.4|6709.4|6717.6|6707.6|6722.6|6712.6|6715.6|6705.6|149
1602694200000|2020-10-14 16:50:00|6717.9|6707.9|6722.1|6712.1|6722.9|6712.9|6717.4|6707.4|172
1602694500000|2020-10-14 16:55:00|6721.9|6711.9|6721.4|6711.4|6724.5|6714.5|6718.4|6708.4|208
1602720000000|2020-10-15 00:00:00|6710.6|6700.6|6712.5|6702.5|6712.5|6702.5|6710.6|6700.6|16
1602720300000|2020-10-15 00:05:00|6712.6|6702.6|6713.6|6703.6|6713.8|6703.8|6711.6|6701.6|19
1602720600000|2020-10-15 00:10:00|6713.1|6703.1|6711.9|6701.9|6713.1|6703.1|6710.9|6700.9|18
1602720900000|2020-10-15 00:15:00|6711.8|6701.8|6711.4|6701.4|6712.4|6702.4|6709.4|6699.4|35
1602721200000|2020-10-15 00:20:00|6711.1|6701.1|6710.6|6700.6|6711.3|6701.3|6710|6700|13
1602721500000|2020-10-15 00:25:00|6710.1|6700.1|6706.4|6696.4|6710.1|6700.1|6706.4|6696.4|20
1602721800000|2020-10-15 00:30:00|6706.6|6696.6|6703.9|6693.9|6711.1|6701.1|6703.9|6693.9|53
1602722100000|2020-10-15 00:35:00|6703.6|6693.6|6703.9|6693.9|6704.6|6694.6|6703.3|6693.3|25
1602722400000|2020-10-15 00:40:00|6704|6694|6710.6|6700.6|6710.6|6700.6|6704|6694|51
1602722700000|2020-10-15 00:45:00|6710.4|6700.4|6700.6|6690.6|6710.4|6700.4|6700|6690|57
1602723000000|2020-10-15 00:50:00|6700.9|6690.9|6703.4|6693.4|6704.1|6694.1|6700.6|6690.6|33
1602723300000|2020-10-15 00:55:00|6703.1|6693.1|6706.5|6696.5|6708.6|6698.6|6702.4|6692.4|79
1602723600000|2020-10-15 01:00:00|6706.1|6696.1|6703.1|6693.1|6712|6702|6700.9|6690.9|293
1602723900000|2020-10-15 01:05:00|6703.4|6693.4|6709.4|6699.4|6709.6|6699.6|6698.9|6688.9|202
1602724200000|2020-10-15 01:10:00|6709.1|6699.1|6708.9|6698.9|6712.9|6702.9|6707.5|6697.5|92
1602724500000|2020-10-15 01:15:00|6708.6|6698.6|6720.9|6710.9|6720.9|6710.9|6707.4|6697.4|181
1602724800000|2020-10-15 01:20:00|6720.6|6710.6|6713.9|6703.9|6720.6|6710.6|6708.1|6698.1|164
1602725100000|2020-10-15 01:25:00|6714.1|6704.1|6718.4|6708.4|6720|6710|6713.4|6703.4|154
1602725400000|2020-10-15 01:30:00|6718.6|6708.6|6720.1|6710.1|6721.4|6711.4|6712.9|6702.9|173
1602725700000|2020-10-15 01:35:00|6720.4|6710.4|6713.9|6703.9|6721.3|6711.3|6711.9|6701.9|106
1602726000000|2020-10-15 01:40:00|6714.1|6704.1|6714.9|6704.9|6720.9|6710.9|6713.6|6703.6|125
1602726300000|2020-10-15 01:45:00|6715.6|6705.6|6713.6|6703.6|6716.6|6706.6|6712.6|6702.6|175
1602726600000|2020-10-15 01:50:00|6713.4|6703.4|6711.4|6701.4|6715.6|6705.6|6710.9|6700.9|137
1602726900000|2020-10-15 01:55:00|6711.1|6701.1|6717.9|6707.9|6718.1|6708.1|6711.1|6701.1|89
1602727200000|2020-10-15 02:00:00|6718.1|6708.1|6719.6|6709.6|6720.1|6710.1|6715.4|6705.4|95
1602727500000|2020-10-15 02:05:00|6719.4|6709.4|6720.9|6710.9|6721.3|6711.3|6717.4|6707.4|72
1602727800000|2020-10-15 02:10:00|6720.8|6710.8|6719.6|6709.6|6721.4|6711.4|6718.4|6708.4|98
1602728100000|2020-10-15 02:15:00|6719.4|6709.4|6712.6|6702.6|6719.4|6709.4|6710.9|6700.9|80
1602728400000|2020-10-15 02:20:00|6712.4|6702.4|6714.4|6704.4|6715.1|6705.1|6710.5|6700.5|72
1602728700000|2020-10-15 02:25:00|6714.1|6704.1|6716.1|6706.1|6717.1|6707.1|6714.1|6704.1|68
1602729000000|2020-10-15 02:30:00|6716.4|6706.4|6718.6|6708.6|6721.1|6711.1|6715.6|6705.6|92
1602729300000|2020-10-15 02:35:00|6718.9|6708.9|6721.6|6711.6|6721.6|6711.6|6718.9|6708.9|50
1602729600000|2020-10-15 02:40:00|6721.4|6711.4|6723.9|6713.9|6725.1|6715.1|6718.4|6708.4|101
1602729900000|2020-10-15 02:45:00|6724.1|6714.1|6721|6711|6725.6|6715.6|6719.4|6709.4|122
1602730200000|2020-10-15 02:50:00|6720.9|6710.9|6715.6|6705.6|6722.1|6712.1|6711.4|6701.4|226
1602730500000|2020-10-15 02:55:00|6716.4|6706.4|6707.4|6697.4|6719.1|6709.1|6707.1|6697.1|106
1602730800000|2020-10-15 03:00:00|6707.1|6697.1|6709.4|6699.4|6711.3|6701.3|6703.9|6693.9|110
1602731100000|2020-10-15 03:05:00|6709.1|6699.1|6713.8|6703.8|6714.5|6704.5|6708.6|6698.6|72
1602731400000|2020-10-15 03:10:00|6713.6|6703.6|6714.1|6704.1|6714.6|6704.6|6712.4|6702.4|65
1602731700000|2020-10-15 03:15:00|6713.8|6703.8|6715.6|6705.6|6716.6|6706.6|6713.5|6703.5|96
1602732000000|2020-10-15 03:20:00|6715.9|6705.9|6714.9|6704.9|6716.4|6706.4|6714.4|6704.4|89
1602732300000|2020-10-15 03:25:00|6715.1|6705.1|6716.3|6706.3|6717.9|6707.9|6712.6|6702.6|58
1602732600000|2020-10-15 03:30:00|6716.4|6706.4|6716.6|6706.6|6717.1|6707.1|6714.1|6704.1|39
1602732900000|2020-10-15 03:35:00|6716.5|6706.5|6717.4|6707.4|6718.4|6708.4|6716.4|6706.4|35
1602733200000|2020-10-15 03:40:00|6717.1|6707.1|6714.1|6704.1|6717.4|6707.4|6712.4|6702.4|65
1602733500000|2020-10-15 03:45:00|6713.9|6703.9|6712.9|6702.9|6714.4|6704.4|6712.9|6702.9|50
1602733800000|2020-10-15 03:50:00|6713.1|6703.1|6714.1|6704.1|6714.4|6704.4|6712.6|6702.6|52
1602734100000|2020-10-15 03:55:00|6714.4|6704.4|6712.9|6702.9|6714.9|6704.9|6711.9|6701.9|46
1602734400000|2020-10-15 04:00:00|6712.6|6702.6|6714.9|6704.9|6714.9|6704.9|6712.5|6702.5|28
1602734700000|2020-10-15 04:05:00|6714.6|6704.6|6713.9|6703.9|6715|6705|6713.1|6703.1|19
1602735000000|2020-10-15 04:10:00|6714.1|6704.1|6715.1|6705.1|6715.4|6705.4|6714.1|6704.1|9
1602735300000|2020-10-15 04:15:00|6714.9|6704.9|6714.1|6704.1|6715.4|6705.4|6713.8|6703.8|20
1602735600000|2020-10-15 04:20:00|6714.4|6704.4|6714.6|6704.6|6716.1|6706.1|6714.1|6704.1|16
1602735900000|2020-10-15 04:25:00|6715.4|6705.4|6718.1|6708.1|6718.9|6708.9|6715.4|6705.4|11
1602736200000|2020-10-15 04:30:00|6718.4|6708.4|6719.1|6709.1|6721.1|6711.1|6718.4|6708.4|28
1602736500000|2020-10-15 04:35:00|6719|6709|6718.9|6708.9|6720.1|6710.1|6718.1|6708.1|23
1602736800000|2020-10-15 04:40:00|6718.6|6708.6|6719.9|6709.9|6720.1|6710.1|6718.4|6708.4|27
1602737100000|2020-10-15 04:45:00|6720.1|6710.1|6719.6|6709.6|6720.9|6710.9|6719.4|6709.4|23
1602737400000|2020-10-15 04:50:00|6719.4|6709.4|6720.9|6710.9|6721.1|6711.1|6719.1|6709.1|16
1602737700000|2020-10-15 04:55:00|6720.6|6710.6|6719.9|6709.9|6721.1|6711.1|6719.1|6709.1|33
1602738000000|2020-10-15 05:00:00|6719.8|6709.8|6720.9|6710.9|6721.1|6711.1|6716.4|6706.4|40
1602738300000|2020-10-15 05:05:00|6720.4|6710.4|6715.6|6705.6|6720.4|6710.4|6715.6|6705.6|50
1602738600000|2020-10-15 05:10:00|6715.4|6705.4|6714.1|6704.1|6715.6|6705.6|6713.6|6703.6|50
1602738900000|2020-10-15 05:15:00|6713.9|6703.9|6713.4|6703.4|6714.4|6704.4|6711.6|6701.6|44
1602739200000|2020-10-15 05:20:00|6713.1|6703.1|6713.4|6703.4|6713.6|6703.6|6712.1|6702.1|69
1602739500000|2020-10-15 05:25:00|6713.6|6703.6|6714.6|6704.6|6716.9|6706.9|6713.4|6703.4|71
1602739800000|2020-10-15 05:30:00|6714.9|6704.9|6715.9|6705.9|6719.4|6709.4|6713.1|6703.1|154
1602740100000|2020-10-15 05:35:00|6715.4|6705.4|6723.6|6713.6|6724.4|6714.4|6714.9|6704.9|103
1602740400000|2020-10-15 05:40:00|6723.9|6713.9|6726.4|6716.4|6727.4|6717.4|6723.4|6713.4|98
1602740700000|2020-10-15 05:45:00|6726.6|6716.6|6726.4|6716.4|6728.6|6718.6|6725.3|6715.3|59
1602741000000|2020-10-15 05:50:00|6725.9|6715.9|6724.4|6714.4|6728.5|6718.5|6724.1|6714.1|52
1602741300000|2020-10-15 05:55:00|6724.6|6714.6|6725.4|6715.4|6726.6|6716.6|6724|6714|45
1602741600000|2020-10-15 06:00:00|6725.1|6715.1|6719.1|6709.1|6725.1|6715.1|6716.1|6706.1|141
1602741900000|2020-10-15 06:05:00|6718.9|6708.9|6718.5|6708.5|6720.6|6710.6|6716.1|6706.1|133
1602742200000|2020-10-15 06:10:00|6718.6|6708.6|6722.4|6712.4|6723.6|6713.6|6717.9|6707.9|107
1602742500000|2020-10-15 06:15:00|6722.1|6712.1|6716.9|6706.9|6722.1|6712.1|6716.6|6706.6|104
1602742800000|2020-10-15 06:20:00|6716.6|6706.6|6723.1|6713.1|6723.6|6713.6|6716.6|6706.6|109
1602743100000|2020-10-15 06:25:00|6722.9|6712.9|6723.4|6713.4|6725.6|6715.6|6722.1|6712.1|118
1602743400000|2020-10-15 06:30:00|6723.1|6713.1|6724.5|6714.5|6726.1|6716.1|6722.4|6712.4|102
1602743700000|2020-10-15 06:35:00|6724.8|6714.8|6722.1|6712.1|6725.6|6715.6|6722.1|6712.1|63
1602744000000|2020-10-15 06:40:00|6721.9|6711.9|6723.6|6713.6|6724.4|6714.4|6720|6710|80
1602744300000|2020-10-15 06:45:00|6723.4|6713.4|6719.4|6709.4|6723.4|6713.4|6718.9|6708.9|110
1602744600000|2020-10-15 06:50:00|6719.1|6709.1|6725.4|6715.4|6725.4|6715.4|6717.6|6707.6|88
1602744900000|2020-10-15 06:55:00|6725.1|6715.1|6721.4|6711.4|6725.4|6715.4|6718.9|6708.9|104
1602745200000|2020-10-15 07:00:00|6722.4|6712.4|6713.6|6703.6|6724.1|6714.1|6711.9|6701.9|240
1602745500000|2020-10-15 07:05:00|6713.4|6703.4|6716.4|6706.4|6716.9|6706.9|6710.6|6700.6|212
1602745800000|2020-10-15 07:10:00|6716.1|6706.1|6716.6|6706.6|6716.6|6706.6|6706.1|6696.1|185
1602746100000|2020-10-15 07:15:00|6716.4|6706.4|6711.1|6701.1|6718.1|6708.1|6710.6|6700.6|162
1602746400000|2020-10-15 07:20:00|6710.9|6700.9|6713.4|6703.4|6715.1|6705.1|6709.1|6699.1|161
1602746700000|2020-10-15 07:25:00|6713.1|6703.1|6718.1|6708.1|6719.4|6709.4|6710.9|6700.9|192
1602747000000|2020-10-15 07:30:00|6717.9|6707.9|6715.6|6705.6|6718.6|6708.6|6714.9|6704.9|135
1602747300000|2020-10-15 07:35:00|6715.9|6705.9|6716.4|6706.4|6719.4|6709.4|6715.1|6705.1|92
1602747600000|2020-10-15 07:40:00|6716.6|6706.6|6723.9|6713.9|6724.9|6714.9|6716.6|6706.6|155
1602747900000|2020-10-15 07:45:00|6723.6|6713.6|6731.1|6721.1|6731.9|6721.9|6722.9|6712.9|185
1602748200000|2020-10-15 07:50:00|6731.4|6721.4|6744.1|6734.1|6747.6|6737.6|6730.6|6720.6|192
1602748500000|2020-10-15 07:55:00|6744.4|6734.4|6749.4|6739.4|6750.6|6740.6|6739.9|6729.9|199
1602748800000|2020-10-15 08:00:00|6749.6|6739.6|6754.6|6744.6|6757.4|6747.4|6748.6|6738.6|299
1602749100000|2020-10-15 08:05:00|6754.4|6744.4|6748.1|6738.1|6755.6|6745.6|6743.4|6733.4|253
1602749400000|2020-10-15 08:10:00|6747.9|6737.9|6745.9|6735.9|6748.6|6738.6|6742.6|6732.6|192
1602749700000|2020-10-15 08:15:00|6745.6|6735.6|6739.9|6729.9|6745.9|6735.9|6738.4|6728.4|244
1602750000000|2020-10-15 08:20:00|6740.1|6730.1|6737.1|6727.1|6741.1|6731.1|6735.1|6725.1|205
1602750300000|2020-10-15 08:25:00|6736.9|6726.9|6739.9|6729.9|6741.1|6731.1|6735.4|6725.4|113
1602750600000|2020-10-15 08:30:00|6739.4|6729.4|6720.1|6710.1|6740.4|6730.4|6719.6|6709.6|178
1602750900000|2020-10-15 08:35:00|6719.9|6709.9|6723.4|6713.4|6723.6|6713.6|6718.1|6708.1|159
1602751200000|2020-10-15 08:40:00|6723.6|6713.6|6719.4|6709.4|6724.1|6714.1|6718.6|6708.6|117
1602751500000|2020-10-15 08:45:00|6718.9|6708.9|6713.9|6703.9|6723.6|6713.6|6710.6|6700.6|124
1602751800000|2020-10-15 08:50:00|6713.6|6703.6|6696.9|6686.9|6713.6|6703.6|6694.1|6684.1|270
1602752100000|2020-10-15 08:55:00|6696.4|6686.4|6687.6|6677.6|6700.4|6690.4|6681.1|6671.1|320
1602752400000|2020-10-15 09:00:00|6687.4|6677.4|6693.9|6683.9|6696.6|6686.6|6684.1|6674.1|279
1602752700000|2020-10-15 09:05:00|6694.1|6684.1|6699.9|6689.9|6702.9|6692.9|6692.4|6682.4|313
1602753000000|2020-10-15 09:10:00|6700.4|6690.4|6700.6|6690.6|6701.9|6691.9|6696.6|6686.6|167
1602753300000|2020-10-15 09:15:00|6700.4|6690.4|6699.4|6689.4|6704.4|6694.4|6698.6|6688.6|158
1602753600000|2020-10-15 09:20:00|6699.6|6689.6|6694.4|6684.4|6702.9|6692.9|6694.4|6684.4|180
1602753900000|2020-10-15 09:25:00|6694.1|6684.1|6698.9|6688.9|6700.9|6690.9|6693.1|6683.1|190
1602754200000|2020-10-15 09:30:00|6698.1|6688.1|6694.1|6684.1|6700.6|6690.6|6691.4|6681.4|210
1602754500000|2020-10-15 09:35:00|6694.6|6684.6|6696.1|6686.1|6697.9|6687.9|6692.9|6682.9|114
1602754800000|2020-10-15 09:40:00|6695.9|6685.9|6694.6|6684.6|6698.9|6688.9|6691.4|6681.4|167
1602755100000|2020-10-15 09:45:00|6694.9|6684.9|6699.9|6689.9|6701.4|6691.4|6693.4|6683.4|197
1602755400000|2020-10-15 09:50:00|6699.6|6689.6|6702.9|6692.9|6703.6|6693.6|6698.4|6688.4|170
1602755700000|2020-10-15 09:55:00|6703.1|6693.1|6706.4|6696.4|6706.6|6696.6|6701.4|6691.4|147
1602756000000|2020-10-15 10:00:00|6706.6|6696.6|6709.9|6699.9|6712.4|6702.4|6705.9|6695.9|104
1602756300000|2020-10-15 10:05:00|6709.6|6699.6|6704.9|6694.9|6709.6|6699.6|6704.9|6694.9|111
1602756600000|2020-10-15 10:10:00|6704.6|6694.6|6699.4|6689.4|6706.6|6696.6|6698.4|6688.4|101
1602756900000|2020-10-15 10:15:00|6699.9|6689.9|6696.1|6686.1|6700.6|6690.6|6693.6|6683.6|182
1602757200000|2020-10-15 10:20:00|6697.1|6687.1|6694.1|6684.1|6697.1|6687.1|6689.9|6679.9|100
1602757500000|2020-10-15 10:25:00|6694.6|6684.6|6695.1|6685.1|6695.4|6685.4|6688.6|6678.6|120
1602757800000|2020-10-15 10:30:00|6694.9|6684.9|6696.9|6686.9|6697.4|6687.4|6693.6|6683.6|80
1602758100000|2020-10-15 10:35:00|6696.6|6686.6|6701.9|6691.9|6701.9|6691.9|6695.6|6685.6|130
1602758400000|2020-10-15 10:40:00|6702.1|6692.1|6702.1|6692.1|6704.4|6694.4|6700.6|6690.6|91
1602758700000|2020-10-15 10:45:00|6702.4|6692.4|6706.1|6696.1|6706.4|6696.4|6701.1|6691.1|73
1602759000000|2020-10-15 10:50:00|6706.4|6696.4|6705.6|6695.6|6706.9|6696.9|6704.1|6694.1|47
1602759300000|2020-10-15 10:55:00|6706.1|6696.1|6707.1|6697.1|6708.6|6698.6|6705.9|6695.9|43
1602759600000|2020-10-15 11:00:00|6707.4|6697.4|6706.9|6696.9|6710.1|6700.1|6704.9|6694.9|60
1602759900000|2020-10-15 11:05:00|6706.6|6696.6|6704.4|6694.4|6706.9|6696.9|6701.6|6691.6|100
1602760200000|2020-10-15 11:10:00|6704.6|6694.6|6700.1|6690.1|6705.9|6695.9|6699.9|6689.9|77
1602760500000|2020-10-15 11:15:00|6699.9|6689.9|6703.6|6693.6|6703.6|6693.6|6697.1|6687.1|76
1602760800000|2020-10-15 11:20:00|6703.9|6693.9|6700.4|6690.4|6705.4|6695.4|6700.4|6690.4|98
1602761100000|2020-10-15 11:25:00|6700.6|6690.6|6707.1|6697.1|6707.4|6697.4|6697.6|6687.6|81
1602761400000|2020-10-15 11:30:00|6706.4|6696.4|6702.4|6692.4|6706.4|6696.4|6699.9|6689.9|147
1602761700000|2020-10-15 11:35:00|6702.6|6692.6|6707.1|6697.1|6707.4|6697.4|6702.6|6692.6|66
1602762000000|2020-10-15 11:40:00|6707.4|6697.4|6707.4|6697.4|6708.1|6698.1|6703.4|6693.4|72
1602762300000|2020-10-15 11:45:00|6707.1|6697.1|6701.4|6691.4|6707.9|6697.9|6700.9|6690.9|62
1602762600000|2020-10-15 11:50:00|6701.6|6691.6|6700.6|6690.6|6703.4|6693.4|6698.4|6688.4|103
1602762900000|2020-10-15 11:55:00|6700.4|6690.4|6688.6|6678.6|6704.1|6694.1|6688.4|6678.4|113
1602763200000|2020-10-15 12:00:00|6688.4|6678.4|6679.1|6669.1|6691.9|6681.9|6673.4|6663.4|324
1602763500000|2020-10-15 12:05:00|6678.9|6668.9|6691.4|6681.4|6694.4|6684.4|6677.6|6667.6|243
1602763800000|2020-10-15 12:10:00|6691.6|6681.6|6695.9|6685.9|6696.4|6686.4|6687.1|6677.1|283
1602764100000|2020-10-15 12:15:00|6695.6|6685.6|6690.4|6680.4|6697.4|6687.4|6690.4|6680.4|164
1602764400000|2020-10-15 12:20:00|6690.1|6680.1|6698.4|6688.4|6699.6|6689.6|6682.9|6672.9|180
1602764700000|2020-10-15 12:25:00|6697.9|6687.9|6706.9|6696.9|6712.9|6702.9|6697.1|6687.1|196
1602765000000|2020-10-15 12:30:00|6706.6|6696.6|6694.6|6684.6|6706.6|6696.6|6694.4|6684.4|299
1602765300000|2020-10-15 12:35:00|6694.1|6684.1|6707.6|6697.6|6708.4|6698.4|6693.6|6683.6|280
1602765600000|2020-10-15 12:40:00|6707.4|6697.4|6707.1|6697.1|6708.6|6698.6|6700.4|6690.4|166
1602765900000|2020-10-15 12:45:00|6706.9|6696.9|6703.1|6693.1|6708.1|6698.1|6702.1|6692.1|106
1602766200000|2020-10-15 12:50:00|6703.6|6693.6|6706.6|6696.6|6710.4|6700.4|6703.6|6693.6|122
1602766500000|2020-10-15 12:55:00|6706.9|6696.9|6705.9|6695.9|6709.9|6699.9|6702.6|6692.6|140
1602766800000|2020-10-15 13:00:00|6705.6|6695.6|6691.9|6681.9|6705.6|6695.6|6687.4|6677.4|378
1602767100000|2020-10-15 13:05:00|6690.9|6680.9|6695.6|6685.6|6695.6|6685.6|6686.6|6676.6|205
1602767400000|2020-10-15 13:10:00|6696.1|6686.1|6692.4|6682.4|6697.6|6687.6|6688.4|6678.4|191
1602767700000|2020-10-15 13:15:00|6692.6|6682.6|6703.9|6693.9|6703.9|6693.9|6689.9|6679.9|179
1602768000000|2020-10-15 13:20:00|6703.4|6693.4|6701.6|6691.6|6705.6|6695.6|6697.6|6687.6|208
1602768300000|2020-10-15 13:25:00|6701.4|6691.4|6701.4|6691.4|6705.6|6695.6|6695.6|6685.6|259
1602768600000|2020-10-15 13:30:00|6701.6|6691.6|6734.9|6724.9|6739.6|6729.6|6698.6|6688.6|610
1602768900000|2020-10-15 13:35:00|6734.6|6724.6|6733.4|6723.4|6739.6|6729.6|6729.6|6719.6|457
1602769200000|2020-10-15 13:40:00|6733.1|6723.1|6745.4|6735.4|6749.4|6739.4|6733.1|6723.1|556
1602769500000|2020-10-15 13:45:00|6745.1|6735.1|6737.9|6727.9|6748.1|6738.1|6735.1|6725.1|368
1602769800000|2020-10-15 13:50:00|6738.1|6728.1|6741.6|6731.6|6748.6|6738.6|6738.1|6728.1|321
1602770100000|2020-10-15 13:55:00|6742.1|6732.1|6736.1|6726.1|6745.4|6735.4|6734.1|6724.1|303
1602770400000|2020-10-15 14:00:00|6735.4|6725.4|6740.1|6730.1|6742.1|6732.1|6730.4|6720.4|216
1602770700000|2020-10-15 14:05:00|6740.6|6730.6|6738.9|6728.9|6743.4|6733.4|6738.4|6728.4|170
1602771000000|2020-10-15 14:10:00|6738.6|6728.6|6734.9|6724.9|6742.4|6732.4|6733.4|6723.4|129
1602771300000|2020-10-15 14:15:00|6735.1|6725.1|6736.1|6726.1|6749.4|6739.4|6731.1|6721.1|210
1602771600000|2020-10-15 14:20:00|6735.6|6725.6|6742.4|6732.4|6744.6|6734.6|6735.1|6725.1|214
1602771900000|2020-10-15 14:25:00|6742.1|6732.1|6729.4|6719.4|6744.9|6734.9|6728.9|6718.9|295
1602772200000|2020-10-15 14:30:00|6729.1|6719.1|6736.9|6726.9|6737.6|6727.6|6728.9|6718.9|230
1602772500000|2020-10-15 14:35:00|6736.6|6726.6|6734.1|6724.1|6737.1|6727.1|6731.4|6721.4|165
1602772800000|2020-10-15 14:40:00|6733.6|6723.6|6735.9|6725.9|6739.4|6729.4|6733.4|6723.4|147
1602773100000|2020-10-15 14:45:00|6736.1|6726.1|6744.4|6734.4|6744.4|6734.4|6733.6|6723.6|144
1602773400000|2020-10-15 14:50:00|6744.1|6734.1|6747.9|6737.9|6750.4|6740.4|6744.1|6734.1|189
1602773700000|2020-10-15 14:55:00|6747.6|6737.6|6755.1|6745.1|6757.1|6747.1|6744.9|6734.9|238
1602774000000|2020-10-15 15:00:00|6755.9|6745.9|6755.9|6745.9|6757.4|6747.4|6751.1|6741.1|168
1602774300000|2020-10-15 15:05:00|6756.1|6746.1|6761.9|6751.9|6762.1|6752.1|6753.9|6743.9|193
1602774600000|2020-10-15 15:10:00|6761.4|6751.4|6764.1|6754.1|6769.4|6759.4|6761.4|6751.4|206
1602774900000|2020-10-15 15:15:00|6764.6|6754.6|6758.9|6748.9|6766.4|6756.4|6755.1|6745.1|221
1602775200000|2020-10-15 15:20:00|6759.1|6749.1|6761.6|6751.6|6761.9|6751.9|6757.9|6747.9|223
1602775500000|2020-10-15 15:25:00|6761.9|6751.9|6758.1|6748.1|6762.6|6752.6|6757.1|6747.1|116
1602775800000|2020-10-15 15:30:00|6758.4|6748.4|6763.6|6753.6|6764.4|6754.4|6756.6|6746.6|164
1602776100000|2020-10-15 15:35:00|6763.9|6753.9|6765.6|6755.6|6768.1|6758.1|6761.9|6751.9|158
1602776400000|2020-10-15 15:40:00|6765.9|6755.9|6759.4|6749.4|6767.6|6757.6|6754.1|6744.1|190
1602776700000|2020-10-15 15:45:00|6759.6|6749.6|6753.6|6743.6|6761.1|6751.1|6750.6|6740.6|270
1602777000000|2020-10-15 15:50:00|6753.9|6743.9|6761.1|6751.1|6764.4|6754.4|6753.1|6743.1|216
1602777300000|2020-10-15 15:55:00|6760.6|6750.6|6762.1|6752.1|6765.6|6755.6|6760.1|6750.1|166
1602777600000|2020-10-15 16:00:00|6762.4|6752.4|6766.6|6756.6|6767.4|6757.4|6762.4|6752.4|120
1602777900000|2020-10-15 16:05:00|6766.9|6756.9|6767.1|6757.1|6772.4|6762.4|6765.1|6755.1|171
1602778200000|2020-10-15 16:10:00|6767.4|6757.4|6765.9|6755.9|6770.9|6760.9|6765.6|6755.6|118
1602778500000|2020-10-15 16:15:00|6766.1|6756.1|6768.9|6758.9|6769.1|6759.1|6764.9|6754.9|124
1602778800000|2020-10-15 16:20:00|6769.1|6759.1|6775.6|6765.6|6776.1|6766.1|6769.1|6759.1|146
1602779100000|2020-10-15 16:25:00|6775.9|6765.9|6774.6|6764.6|6777.6|6767.6|6771.4|6761.4|145
1602779400000|2020-10-15 16:30:00|6775.1|6765.1|6772.6|6762.6|6777.6|6767.6|6772.4|6762.4|152
1602779700000|2020-10-15 16:35:00|6772.9|6762.9|6776.6|6766.6|6778.4|6768.4|6772.9|6762.9|83
1602780000000|2020-10-15 16:40:00|6776.4|6766.4|6777.9|6767.9|6779.6|6769.6|6775.9|6765.9|119
1602780300000|2020-10-15 16:45:00|6778.1|6768.1|6779.6|6769.6|6780.4|6770.4|6775.4|6765.4|141
1602780600000|2020-10-15 16:50:00|6779.4|6769.4|6780.6|6770.6|6781.4|6771.4|6778.4|6768.4|97
1602780900000|2020-10-15 16:55:00|6780.9|6770.9|6783.1|6773.1|6784.5|6774.5|6780.6|6770.6|116
1602806400000|2020-10-16 00:00:00|6789.9|6779.9|6785.4|6775.4|6789.9|6779.9|6782.4|6772.4|81
1602806700000|2020-10-16 00:05:00|6785.6|6775.6|6787.6|6777.6|6790.1|6780.1|6785.6|6775.6|75
1602807000000|2020-10-16 00:10:00|6787.8|6777.8|6789.1|6779.1|6789.1|6779.1|6787.3|6777.3|41
1602807300000|2020-10-16 00:15:00|6789.6|6779.6|6789.3|6779.3|6790.6|6780.6|6783.6|6773.6|91
1602807600000|2020-10-16 00:20:00|6788.9|6778.9|6789.9|6779.9|6790.6|6780.6|6786.9|6776.9|79
1602807900000|2020-10-16 00:25:00|6790.1|6780.1|6790.6|6780.6|6791.6|6781.6|6788.9|6778.9|85
1602808200000|2020-10-16 00:30:00|6790.5|6780.5|6790.1|6780.1|6791.4|6781.4|6789.4|6779.4|56
1602808500000|2020-10-16 00:35:00|6790.3|6780.3|6792.5|6782.5|6792.9|6782.9|6790.3|6780.3|59
1602808800000|2020-10-16 00:40:00|6792.3|6782.3|6792.3|6782.3|6792.4|6782.4|6791.1|6781.1|36
1602809100000|2020-10-16 00:45:00|6792.4|6782.4|6793.6|6783.6|6794.1|6784.1|6792.4|6782.4|49
1602809400000|2020-10-16 00:50:00|6793.9|6783.9|6796.5|6786.5|6796.9|6786.9|6793.4|6783.4|89
1602809700000|2020-10-16 00:55:00|6796.8|6786.8|6795.5|6785.5|6797.1|6787.1|6793.1|6783.1|101
1602810000000|2020-10-16 01:00:00|6795.6|6785.6|6782.8|6772.8|6796.9|6786.9|6782.6|6772.6|447
1602810300000|2020-10-16 01:05:00|6783.1|6773.1|6780.1|6770.1|6788.4|6778.4|6778|6768|289
1602810600000|2020-10-16 01:10:00|6780.4|6770.4|6776.4|6766.4|6782|6772|6775.4|6765.4|206
1602810900000|2020-10-16 01:15:00|6776.6|6766.6|6778.1|6768.1|6780.1|6770.1|6773.1|6763.1|319
1602811200000|2020-10-16 01:20:00|6777.6|6767.6|6775.9|6765.9|6780.3|6770.3|6775.1|6765.1|220
1602811500000|2020-10-16 01:25:00|6775.6|6765.6|6772.4|6762.4|6778.4|6768.4|6771.4|6761.4|80
1602811800000|2020-10-16 01:30:00|6772.6|6762.6|6772.9|6762.9|6780.9|6770.9|6770.1|6760.1|264
1602812100000|2020-10-16 01:35:00|6772.6|6762.6|6772.4|6762.4|6777.9|6767.9|6771.4|6761.4|161
1602812400000|2020-10-16 01:40:00|6772.6|6762.6|6774.4|6764.4|6778.1|6768.1|6772.4|6762.4|139
1602812700000|2020-10-16 01:45:00|6774.6|6764.6|6768.8|6758.8|6774.8|6764.8|6767.6|6757.6|140
1602813000000|2020-10-16 01:50:00|6768.9|6758.9|6763.1|6753.1|6770.9|6760.9|6762.9|6752.9|80
1602813300000|2020-10-16 01:55:00|6763.4|6753.4|6767.1|6757.1|6767.6|6757.6|6763.4|6753.4|129
1602813600000|2020-10-16 02:00:00|6767.3|6757.3|6771|6761|6771|6761|6766.4|6756.4|107
1602813900000|2020-10-16 02:05:00|6770.9|6760.9|6770.6|6760.6|6771.4|6761.4|6767.4|6757.4|83
1602814200000|2020-10-16 02:10:00|6770.4|6760.4|6772.1|6762.1|6773.6|6763.6|6769.4|6759.4|101
1602814500000|2020-10-16 02:15:00|6771.9|6761.9|6771.1|6761.1|6773.1|6763.1|6770.6|6760.6|45
1602814800000|2020-10-16 02:20:00|6770.6|6760.6|6771.9|6761.9|6773.1|6763.1|6770.4|6760.4|48
1602815100000|2020-10-16 02:25:00|6772.1|6762.1|6770.4|6760.4|6772.9|6762.9|6769.6|6759.6|42
1602815400000|2020-10-16 02:30:00|6770.1|6760.1|6772.4|6762.4|6774.1|6764.1|6767.1|6757.1|84
1602815700000|2020-10-16 02:35:00|6772.3|6762.3|6775.9|6765.9|6775.9|6765.9|6770.4|6760.4|79
1602816000000|2020-10-16 02:40:00|6775.8|6765.8|6775.6|6765.6|6777.6|6767.6|6774.9|6764.9|48
1602816300000|2020-10-16 02:45:00|6775.9|6765.9|6776.9|6766.9|6777.1|6767.1|6775.9|6765.9|37
1602816600000|2020-10-16 02:50:00|6776.4|6766.4|6776.4|6766.4|6780.6|6770.6|6775.8|6765.8|48
1602816900000|2020-10-16 02:55:00|6776.1|6766.1|6773.9|6763.9|6776.4|6766.4|6772.4|6762.4|69
1602817200000|2020-10-16 03:00:00|6774.1|6764.1|6773.1|6763.1|6776.1|6766.1|6772.1|6762.1|45
1602817500000|2020-10-16 03:05:00|6773.4|6763.4|6768.4|6758.4|6773.6|6763.6|6767.9|6757.9|68
1602817800000|2020-10-16 03:10:00|6768.1|6758.1|6768.6|6758.6|6770.6|6760.6|6767.4|6757.4|48
1602818100000|2020-10-16 03:15:00|6768.4|6758.4|6768.4|6758.4|6770.6|6760.6|6767.1|6757.1|95
1602818400000|2020-10-16 03:20:00|6768.1|6758.1|6768.6|6758.6|6768.6|6758.6|6764.4|6754.4|97
1602818700000|2020-10-16 03:25:00|6768.4|6758.4|6769.1|6759.1|6769.1|6759.1|6762.4|6752.4|117
1602819000000|2020-10-16 03:30:00|6768.9|6758.9|6770.1|6760.1|6770.1|6760.1|6764.4|6754.4|106
1602819300000|2020-10-16 03:35:00|6770.4|6760.4|6772.4|6762.4|6773.4|6763.4|6770.4|6760.4|32
1602819600000|2020-10-16 03:40:00|6772.6|6762.6|6775.1|6765.1|6775.4|6765.4|6772.4|6762.4|46
1602819900000|2020-10-16 03:45:00|6774.9|6764.9|6775.1|6765.1|6777.4|6767.4|6774.9|6764.9|36
1602820200000|2020-10-16 03:50:00|6775.4|6765.4|6775.6|6765.6|6775.9|6765.9|6773.6|6763.6|17
1602820500000|2020-10-16 03:55:00|6775.9|6765.9|6774.6|6764.6|6776.1|6766.1|6773|6763|30
1602820800000|2020-10-16 04:00:00|6774.4|6764.4|6773.4|6763.4|6774.6|6764.6|6773.1|6763.1|13
1602821100000|2020-10-16 04:05:00|6773.6|6763.6|6772.4|6762.4|6774.6|6764.6|6770.8|6760.8|35
1602821400000|2020-10-16 04:10:00|6772.1|6762.1|6770.4|6760.4|6772.1|6762.1|6770.4|6760.4|25
1602821700000|2020-10-16 04:15:00|6770.6|6760.6|6769.9|6759.9|6770.6|6760.6|6768.9|6758.9|18
1602822000000|2020-10-16 04:20:00|6770.1|6760.1|6768.1|6758.1|6772.1|6762.1|6767.8|6757.8|45
1602822300000|2020-10-16 04:25:00|6767.9|6757.9|6765.9|6755.9|6768.1|6758.1|6765.9|6755.9|31
1602822600000|2020-10-16 04:30:00|6765.6|6755.6|6769.3|6759.3|6769.9|6759.9|6765.6|6755.6|58
1602822900000|2020-10-16 04:35:00|6769.1|6759.1|6767.8|6757.8|6769.6|6759.6|6767.6|6757.6|53
1602823200000|2020-10-16 04:40:00|6768.4|6758.4|6768.9|6758.9|6770.1|6760.1|6767.8|6757.8|35
1602823500000|2020-10-16 04:45:00|6769|6759|6768.8|6758.8|6769.1|6759.1|6768.8|6758.8|7
1602823800000|2020-10-16 04:50:00|6768.9|6758.9|6768.9|6758.9|6769.1|6759.1|6768.6|6758.6|14
1602824100000|2020-10-16 04:55:00|6769.1|6759.1|6767.6|6757.6|6769.9|6759.9|6767.4|6757.4|28
1602824400000|2020-10-16 05:00:00|6767.9|6757.9|6773.1|6763.1|6775.4|6765.4|6767.9|6757.9|69
1602824700000|2020-10-16 05:05:00|6773.4|6763.4|6772.9|6762.9|6775.4|6765.4|6772.6|6762.6|89
1602825000000|2020-10-16 05:10:00|6773.1|6763.1|6775|6765|6776.4|6766.4|6773.1|6763.1|61
1602825300000|2020-10-16 05:15:00|6774.9|6764.9|6777.4|6767.4|6777.6|6767.6|6774.9|6764.9|44
1602825600000|2020-10-16 05:20:00|6777.6|6767.6|6779.9|6769.9|6781.9|6771.9|6777.6|6767.6|49
1602825900000|2020-10-16 05:25:00|6780.1|6770.1|6778.9|6768.9|6781.3|6771.3|6777.9|6767.9|44
1602826200000|2020-10-16 05:30:00|6779.1|6769.1|6773.4|6763.4|6780.6|6770.6|6771.4|6761.4|134
1602826500000|2020-10-16 05:35:00|6773.1|6763.1|6769.4|6759.4|6773.4|6763.4|6769.4|6759.4|102
1602826800000|2020-10-16 05:40:00|6769.9|6759.9|6770.4|6760.4|6772.6|6762.6|6765.1|6755.1|142
1602827100000|2020-10-16 05:45:00|6770.6|6760.6|6765.6|6755.6|6772.6|6762.6|6765.1|6755.1|144
1602827400000|2020-10-16 05:50:00|6765.8|6755.8|6769.9|6759.9|6771.4|6761.4|6765.6|6755.6|111
1602827700000|2020-10-16 05:55:00|6770.1|6760.1|6770.6|6760.6|6773.4|6763.4|6770.1|6760.1|92
1602828000000|2020-10-16 06:00:00|6770.5|6760.5|6768.6|6758.6|6770.5|6760.5|6764.4|6754.4|122
1602828300000|2020-10-16 06:05:00|6768.9|6758.9|6767.9|6757.9|6769.9|6759.9|6767.4|6757.4|50
1602828600000|2020-10-16 06:10:00|6767.6|6757.6|6768.1|6758.1|6769.9|6759.9|6765.6|6755.6|75
1602828900000|2020-10-16 06:15:00|6768.3|6758.3|6769.1|6759.1|6773.4|6763.4|6768.1|6758.1|90
1602829200000|2020-10-16 06:20:00|6768.9|6758.9|6766.6|6756.6|6771.4|6761.4|6766.1|6756.1|110
1602829500000|2020-10-16 06:25:00|6766.4|6756.4|6765.4|6755.4|6767.1|6757.1|6763.6|6753.6|74
1602829800000|2020-10-16 06:30:00|6765.5|6755.5|6768.9|6758.9|6768.9|6758.9|6764.6|6754.6|91
1602830100000|2020-10-16 06:35:00|6768.6|6758.6|6766.9|6756.9|6768.6|6758.6|6764.9|6754.9|52
1602830400000|2020-10-16 06:40:00|6766.8|6756.8|6764.6|6754.6|6766.9|6756.9|6763.6|6753.6|67
1602830700000|2020-10-16 06:45:00|6764.9|6754.9|6766.4|6756.4|6766.4|6756.4|6763.9|6753.9|61
1602831000000|2020-10-16 06:50:00|6766.1|6756.1|6759|6749|6766.4|6756.4|6759|6749|63
1602831300000|2020-10-16 06:55:00|6759.1|6749.1|6764.6|6754.6|6766.1|6756.1|6758.4|6748.4|112
1602831600000|2020-10-16 07:00:00|6764.4|6754.4|6771.9|6761.9|6780.4|6770.4|6764.4|6754.4|352
1602831900000|2020-10-16 07:05:00|6772.1|6762.1|6778.9|6768.9|6779.4|6769.4|6770.1|6760.1|304
1602832200000|2020-10-16 07:10:00|6778.6|6768.6|6785.4|6775.4|6788.1|6778.1|6778.6|6768.6|208
1602832500000|2020-10-16 07:15:00|6785.6|6775.6|6786.1|6776.1|6786.6|6776.6|6782.4|6772.4|141
1602832800000|2020-10-16 07:20:00|6786.4|6776.4|6785.1|6775.1|6788.6|6778.6|6782.4|6772.4|196
1602833100000|2020-10-16 07:25:00|6785.4|6775.4|6791.4|6781.4|6792.4|6782.4|6784.1|6774.1|174
1602833400000|2020-10-16 07:30:00|6791.6|6781.6|6781.6|6771.6|6793.6|6783.6|6781.1|6771.1|205
1602833700000|2020-10-16 07:35:00|6781.9|6771.9|6778.9|6768.9|6782.1|6772.1|6772.9|6762.9|175
1602834000000|2020-10-16 07:40:00|6779.4|6769.4|6785.4|6775.4|6785.6|6775.6|6778.4|6768.4|123
1602834300000|2020-10-16 07:45:00|6785.1|6775.1|6783.1|6773.1|6786.1|6776.1|6780.4|6770.4|129
1602834600000|2020-10-16 07:50:00|6783.4|6773.4|6783.1|6773.1|6786.1|6776.1|6780.1|6770.1|167
1602834900000|2020-10-16 07:55:00|6782.9|6772.9|6785.1|6775.1|6786.9|6776.9|6781.6|6771.6|118
1602835200000|2020-10-16 08:00:00|6784.9|6774.9|6778.6|6768.6|6786.6|6776.6|6775.6|6765.6|161
1602835500000|2020-10-16 08:05:00|6778.4|6768.4|6769.4|6759.4|6782.4|6772.4|6769.4|6759.4|172
1602835800000|2020-10-16 08:10:00|6769.6|6759.6|6771.6|6761.6|6774.1|6764.1|6765.6|6755.6|113
1602836100000|2020-10-16 08:15:00|6771.4|6761.4|6776.1|6766.1|6778.4|6768.4|6770.4|6760.4|51
1602836400000|2020-10-16 08:20:00|6775.9|6765.9|6778.9|6768.9|6779.9|6769.9|6772.9|6762.9|64
1602836700000|2020-10-16 08:25:00|6779.1|6769.1|6777.6|6767.6|6779.6|6769.6|6773.4|6763.4|64
1602837000000|2020-10-16 08:30:00|6777.4|6767.4|6776.9|6766.9|6777.4|6767.4|6772.1|6762.1|94
1602837300000|2020-10-16 08:35:00|6776.6|6766.6|6771.9|6761.9|6778.9|6768.9|6770.6|6760.6|129
1602837600000|2020-10-16 08:40:00|6772.1|6762.1|6768.9|6758.9|6772.9|6762.9|6766.1|6756.1|122
1602837900000|2020-10-16 08:45:00|6768.6|6758.6|6770.4|6760.4|6772.6|6762.6|6767.4|6757.4|81
1602838200000|2020-10-16 08:50:00|6770.1|6760.1|6763.4|6753.4|6770.9|6760.9|6760.9|6750.9|103
1602838500000|2020-10-16 08:55:00|6763.6|6753.6|6766.9|6756.9|6768.4|6758.4|6762.6|6752.6|114
1602838800000|2020-10-16 09:00:00|6767.1|6757.1|6758.4|6748.4|6767.4|6757.4|6756.4|6746.4|87
1602839100000|2020-10-16 09:05:00|6758.1|6748.1|6761.6|6751.6|6763.1|6753.1|6753.1|6743.1|142
1602839400000|2020-10-16 09:10:00|6761.9|6751.9|6753.6|6743.6|6762.4|6752.4|6751.1|6741.1|136
1602839700000|2020-10-16 09:15:00|6753.4|6743.4|6760.4|6750.4|6760.6|6750.6|6752.1|6742.1|96
1602840000000|2020-10-16 09:20:00|6760.6|6750.6|6755.9|6745.9|6761.6|6751.6|6754.9|6744.9|106
1602840300000|2020-10-16 09:25:00|6756.1|6746.1|6753.4|6743.4|6759.4|6749.4|6753.1|6743.1|146
1602840600000|2020-10-16 09:30:00|6753.6|6743.6|6758.6|6748.6|6758.6|6748.6|6751.4|6741.4|122
1602840900000|2020-10-16 09:35:00|6758.1|6748.1|6755.4|6745.4|6759.1|6749.1|6753.4|6743.4|103
1602841200000|2020-10-16 09:40:00|6754.9|6744.9|6757.4|6747.4|6758.1|6748.1|6753.9|6743.9|101
1602841500000|2020-10-16 09:45:00|6757.1|6747.1|6753.4|6743.4|6757.1|6747.1|6748.6|6738.6|141
1602841800000|2020-10-16 09:50:00|6753.6|6743.6|6753.4|6743.4|6754.9|6744.9|6750.4|6740.4|107
1602842100000|2020-10-16 09:55:00|6753.9|6743.9|6754.6|6744.6|6755.1|6745.1|6750.1|6740.1|99
1602842400000|2020-10-16 10:00:00|6754.4|6744.4|6753.6|6743.6|6754.4|6744.4|6749.6|6739.6|112
1602842700000|2020-10-16 10:05:00|6754.1|6744.1|6755.9|6745.9|6756.4|6746.4|6751.1|6741.1|129
1602843000000|2020-10-16 10:10:00|6755.6|6745.6|6754.9|6744.9|6757.9|6747.9|6752.6|6742.6|93
1602843300000|2020-10-16 10:15:00|6754.6|6744.6|6752.4|6742.4|6755.1|6745.1|6750.6|6740.6|145
1602843600000|2020-10-16 10:20:00|6752.9|6742.9|6754.9|6744.9|6756.4|6746.4|6752.9|6742.9|130
1602843900000|2020-10-16 10:25:00|6755.1|6745.1|6760.9|6750.9|6761.4|6751.4|6753.9|6743.9|110
1602844200000|2020-10-16 10:30:00|6760.6|6750.6|6755.1|6745.1|6760.6|6750.6|6754.4|6744.4|98
1602844500000|2020-10-16 10:35:00|6754.9|6744.9|6752.9|6742.9|6754.9|6744.9|6748.9|6738.9|96
1602844800000|2020-10-16 10:40:00|6753.1|6743.1|6756.4|6746.4|6756.6|6746.6|6751.1|6741.1|115
1602845100000|2020-10-16 10:45:00|6756.1|6746.1|6755.9|6745.9|6759.1|6749.1|6754.6|6744.6|169
1602845400000|2020-10-16 10:50:00|6755.6|6745.6|6743.1|6733.1|6755.9|6745.9|6739.9|6729.9|270
1602845700000|2020-10-16 10:55:00|6742.9|6732.9|6747.4|6737.4|6748.6|6738.6|6741.9|6731.9|286
1602846000000|2020-10-16 11:00:00|6747.1|6737.1|6744.4|6734.4|6747.4|6737.4|6742.1|6732.1|117
1602846300000|2020-10-16 11:05:00|6744.6|6734.6|6747.6|6737.6|6749.1|6739.1|6743.9|6733.9|140
1602846600000|2020-10-16 11:10:00|6747.4|6737.4|6741.1|6731.1|6749.1|6739.1|6741.1|6731.1|152
1602846900000|2020-10-16 11:15:00|6741.4|6731.4|6745.1|6735.1|6745.9|6735.9|6740.4|6730.4|162
1602847200000|2020-10-16 11:20:00|6744.9|6734.9|6741.4|6731.4|6745.6|6735.6|6740.1|6730.1|121
1602847500000|2020-10-16 11:25:00|6741.1|6731.1|6745.9|6735.9|6749.9|6739.9|6740.4|6730.4|149
1602847800000|2020-10-16 11:30:00|6746.1|6736.1|6747.6|6737.6|6748.9|6738.9|6742.1|6732.1|219
1602848100000|2020-10-16 11:35:00|6747.9|6737.9|6749.6|6739.6|6752.1|6742.1|6746.9|6736.9|108
1602848400000|2020-10-16 11:40:00|6749.4|6739.4|6752.1|6742.1|6752.1|6742.1|6747.6|6737.6|86
1602848700000|2020-10-16 11:45:00|6752.4|6742.4|6757.6|6747.6|6758.4|6748.4|6751.1|6741.1|105
1602849000000|2020-10-16 11:50:00|6757.9|6747.9|6760.4|6750.4|6761.4|6751.4|6756.4|6746.4|107
1602849300000|2020-10-16 11:55:00|6760.1|6750.1|6760.4|6750.4|6761.4|6751.4|6758.4|6748.4|95
1602849600000|2020-10-16 12:00:00|6760.1|6750.1|6764.6|6754.6|6765.6|6755.6|6759.6|6749.6|143
1602849900000|2020-10-16 12:05:00|6764.9|6754.9|6770.1|6760.1|6773.1|6763.1|6764.6|6754.6|74
1602850200000|2020-10-16 12:10:00|6769.9|6759.9|6771.4|6761.4|6772.9|6762.9|6753.4|6743.4|220
1602850500000|2020-10-16 12:15:00|6771.1|6761.1|6771.4|6761.4|6771.6|6761.6|6766.4|6756.4|106
1602850800000|2020-10-16 12:20:00|6771.6|6761.6|6761.9|6751.9|6773.8|6763.8|6760.6|6750.6|310
1602851100000|2020-10-16 12:25:00|6761.4|6751.4|6758.1|6748.1|6763.1|6753.1|6757.6|6747.6|236
1602851400000|2020-10-16 12:30:00|6758.9|6748.9|6762.1|6752.1|6766.6|6756.6|6757.6|6747.6|316
1602851700000|2020-10-16 12:35:00|6761.9|6751.9|6763.6|6753.6|6766.6|6756.6|6759.6|6749.6|149
1602852000000|2020-10-16 12:40:00|6763.9|6753.9|6763.1|6753.1|6765.4|6755.4|6760.9|6750.9|129
1602852300000|2020-10-16 12:45:00|6762.9|6752.9|6762.1|6752.1|6765.4|6755.4|6761.9|6751.9|119
1602852600000|2020-10-16 12:50:00|6762.6|6752.6|6764.9|6754.9|6765.9|6755.9|6759.4|6749.4|116
1602852900000|2020-10-16 12:55:00|6764.6|6754.6|6765.1|6755.1|6772.9|6762.9|6764.1|6754.1|128
1602853200000|2020-10-16 13:00:00|6765.4|6755.4|6760.6|6750.6|6773.1|6763.1|6758.1|6748.1|391
1602853500000|2020-10-16 13:05:00|6760.4|6750.4|6749.9|6739.9|6763.9|6753.9|6748.6|6738.6|293
1602853800000|2020-10-16 13:10:00|6749.6|6739.6|6743.9|6733.9|6750.4|6740.4|6740.9|6730.9|310
1602854100000|2020-10-16 13:15:00|6743.6|6733.6|6744.4|6734.4|6747.4|6737.4|6739.6|6729.6|190
1602854400000|2020-10-16 13:20:00|6744.1|6734.1|6748.1|6738.1|6748.9|6738.9|6741.9|6731.9|189
1602854700000|2020-10-16 13:25:00|6747.6|6737.6|6744.9|6734.9|6747.6|6737.6|6740.6|6730.6|182
1602855000000|2020-10-16 13:30:00|6745.1|6735.1|6736.6|6726.6|6745.9|6735.9|6734.9|6724.9|328
1602855300000|2020-10-16 13:35:00|6736.4|6726.4|6739.1|6729.1|6740.9|6730.9|6729.4|6719.4|269
1602855600000|2020-10-16 13:40:00|6739.4|6729.4|6735.1|6725.1|6741.9|6731.9|6732.4|6722.4|226
1602855900000|2020-10-16 13:45:00|6735.4|6725.4|6736.9|6726.9|6738.9|6728.9|6727.9|6717.9|271
1602856200000|2020-10-16 13:50:00|6737.1|6727.1|6738.6|6728.6|6741.1|6731.1|6734.6|6724.6|190
1602856500000|2020-10-16 13:55:00|6738.9|6728.9|6743.1|6733.1|6745.1|6735.1|6738.6|6728.6|161
1602856800000|2020-10-16 14:00:00|6743.4|6733.4|6753.1|6743.1|6753.6|6743.6|6743.4|6733.4|239
1602857100000|2020-10-16 14:05:00|6753.4|6743.4|6756.9|6746.9|6761.9|6751.9|6753.4|6743.4|221
1602857400000|2020-10-16 14:10:00|6757.1|6747.1|6757.1|6747.1|6759.1|6749.1|6754.4|6744.4|131
1602857700000|2020-10-16 14:15:00|6756.9|6746.9|6760.9|6750.9|6762.4|6752.4|6755.1|6745.1|175
1602858000000|2020-10-16 14:20:00|6760.6|6750.6|6753.6|6743.6|6762.1|6752.1|6751.4|6741.4|155
1602858300000|2020-10-16 14:25:00|6753.9|6743.9|6747.9|6737.9|6755.1|6745.1|6745.6|6735.6|150
1602858600000|2020-10-16 14:30:00|6747.6|6737.6|6738.4|6728.4|6747.6|6737.6|6736.9|6726.9|216
1602858900000|2020-10-16 14:35:00|6738.1|6728.1|6738.4|6728.4|6742.1|6732.1|6737.4|6727.4|250
1602859200000|2020-10-16 14:40:00|6738.1|6728.1|6733.4|6723.4|6738.4|6728.4|6729.9|6719.9|167
1602859500000|2020-10-16 14:45:00|6733.6|6723.6|6730.6|6720.6|6736.1|6726.1|6730.1|6720.1|205
1602859800000|2020-10-16 14:50:00|6730.1|6720.1|6735.4|6725.4|6735.9|6725.9|6729.6|6719.6|122
1602860100000|2020-10-16 14:55:00|6735.1|6725.1|6736.6|6726.6|6736.6|6726.6|6729.4|6719.4|178
1602860400000|2020-10-16 15:00:00|6736.4|6726.4|6737.6|6727.6|6737.9|6727.9|6730.1|6720.1|172
1602860700000|2020-10-16 15:05:00|6737.9|6727.9|6740.1|6730.1|6740.1|6730.1|6734.4|6724.4|145
1602861000000|2020-10-16 15:10:00|6739.6|6729.6|6739.1|6729.1|6741.9|6731.9|6737.9|6727.9|181
1602861300000|2020-10-16 15:15:00|6738.9|6728.9|6733.6|6723.6|6738.9|6728.9|6731.6|6721.6|131
1602861600000|2020-10-16 15:20:00|6733.4|6723.4|6726.6|6716.6|6733.9|6723.9|6724.6|6714.6|147
1602861900000|2020-10-16 15:25:00|6726.4|6716.4|6730.9|6720.9|6732.6|6722.6|6724.6|6714.6|124
1602862200000|2020-10-16 15:30:00|6730.6|6720.6|6732.9|6722.9|6733.4|6723.4|6728.4|6718.4|153
1602862500000|2020-10-16 15:35:00|6732.6|6722.6|6733.9|6723.9|6736.9|6726.9|6730.6|6720.6|133
1602862800000|2020-10-16 15:40:00|6733.6|6723.6|6732.4|6722.4|6735.9|6725.9|6730.9|6720.9|114
1602863100000|2020-10-16 15:45:00|6732.1|6722.1|6749.9|6739.9|6751.6|6741.6|6731.6|6721.6|348
1602863400000|2020-10-16 15:50:00|6749.4|6739.4|6744.4|6734.4|6749.6|6739.6|6743.9|6733.9|73
1602863700000|2020-10-16 15:55:00|6744.1|6734.1|6745.1|6735.1|6745.4|6735.4|6741.9|6731.9|50
1602864000000|2020-10-16 16:00:00|6745.6|6735.6|6746.9|6736.9|6747.9|6737.9|6745.1|6735.1|53
1602864300000|2020-10-16 16:05:00|6746.6|6736.6|6745.1|6735.1|6746.6|6736.6|6742.1|6732.1|75
1602864600000|2020-10-16 16:10:00|6744.9|6734.9|6749.9|6739.9|6750.1|6740.1|6743.1|6733.1|69
1602864900000|2020-10-16 16:15:00|6750.1|6740.1|6749.9|6739.9|6750.4|6740.4|6748.6|6738.6|35
1602865200000|2020-10-16 16:20:00|6749.1|6739.1|6750.4|6740.4|6750.9|6740.9|6746.6|6736.6|56
1602865500000|2020-10-16 16:25:00|6750.1|6740.1|6752.4|6742.4|6752.4|6742.4|6749.4|6739.4|49
1602865800000|2020-10-16 16:30:00|6752.1|6742.1|6744.4|6734.4|6752.4|6742.4|6741.9|6731.9|66
1602866100000|2020-10-16 16:35:00|6744.9|6734.9|6742.9|6732.9|6745.1|6735.1|6740.6|6730.6|48
1602866400000|2020-10-16 16:40:00|6742.6|6732.6|6741.6|6731.6|6742.6|6732.6|6738.6|6728.6|48
1602866700000|2020-10-16 16:45:00|6741.4|6731.4|6743.1|6733.1|6743.9|6733.9|6741.4|6731.4|27
1602867000000|2020-10-16 16:50:00|6743.4|6733.4|6744.4|6734.4|6745.1|6735.1|6740.9|6730.9|70
1602867300000|2020-10-16 16:55:00|6744.3|6734.3|6742.3|6732.3|6744.3|6734.3|6740.6|6730.6|84
1603065600000|2020-10-19 00:00:00|6737|6720.3|6734.9|6723.9|6737|6725.1|6732.5|6720.3|25
1603065900000|2020-10-19 00:05:00|6734.4|6723.4|6736.4|6725.4|6737.4|6726.4|6732.6|6721.6|57
1603066200000|2020-10-19 00:10:00|6736.6|6725.6|6736.6|6725.6|6737.8|6726.8|6736.6|6725.6|11
1603066500000|2020-10-19 00:15:00|6736.9|6725.9|6737.6|6726.6|6740.3|6729.3|6736.6|6725.6|44
1603066800000|2020-10-19 00:20:00|6737.9|6726.9|6738.1|6727.1|6739.4|6728.4|6737.6|6726.6|26
1603067100000|2020-10-19 00:25:00|6737.4|6726.4|6736.4|6725.4|6737.4|6726.4|6736.4|6725.4|16
1603067400000|2020-10-19 00:30:00|6736.1|6725.1|6738.9|6727.9|6738.9|6727.9|6735.9|6724.9|25
1603067700000|2020-10-19 00:35:00|6739.1|6728.1|6739.1|6728.1|6740.4|6729.4|6738.1|6727.1|32
1603068000000|2020-10-19 00:40:00|6738.9|6727.9|6739|6728|6740.4|6729.4|6738.4|6727.4|51
1603068300000|2020-10-19 00:45:00|6739.1|6728.1|6737.6|6726.6|6740.9|6729.9|6737.6|6726.6|25
1603068600000|2020-10-19 00:50:00|6737.9|6726.9|6740.9|6729.9|6741.3|6730.3|6737.9|6726.9|39
1603068900000|2020-10-19 00:55:00|6741.3|6730.3|6744.4|6733.4|6744.4|6733.4|6740.6|6729.6|28
1603069200000|2020-10-19 01:00:00|6745.9|6734.9|6757.1|6746.1|6761|6750|6745.4|6734.4|363
1603069500000|2020-10-19 01:05:00|6757.4|6746.4|6763.9|6752.9|6767.9|6756.9|6755.1|6744.1|223
1603069800000|2020-10-19 01:10:00|6764.1|6753.1|6768.9|6757.9|6771|6760|6762.3|6751.3|165
1603070100000|2020-10-19 01:15:00|6769.1|6758.1|6771.5|6760.5|6774.6|6763.6|6765.9|6754.9|144
1603070400000|2020-10-19 01:20:00|6771.4|6760.4|6771.4|6760.4|6773.8|6762.8|6769.4|6758.4|103
1603070700000|2020-10-19 01:25:00|6771.3|6760.3|6777.1|6766.1|6779.5|6768.5|6771.1|6760.1|172
1603071000000|2020-10-19 01:30:00|6777.4|6766.4|6787.5|6776.5|6787.9|6776.9|6772.9|6761.9|303
1603071300000|2020-10-19 01:35:00|6787.4|6776.4|6783.4|6772.4|6789.4|6778.4|6779.9|6768.9|210
1603071600000|2020-10-19 01:40:00|6783.6|6772.6|6787.1|6776.1|6788.4|6777.4|6783.4|6772.4|123
1603071900000|2020-10-19 01:45:00|6787.4|6776.4|6785.6|6774.6|6787.9|6776.9|6783.4|6772.4|148
1603072200000|2020-10-19 01:50:00|6785.9|6774.9|6778.9|6767.9|6788.9|6777.9|6775.4|6764.4|244
1603072500000|2020-10-19 01:55:00|6779.4|6768.4|6774.1|6763.1|6780.6|6769.6|6770.6|6759.6|138
1603072800000|2020-10-19 02:00:00|6774|6763|6767.6|6756.6|6775.6|6764.6|6766.9|6755.9|191
1603073100000|2020-10-19 02:05:00|6767.9|6756.9|6768.9|6757.9|6771.6|6760.6|6765.6|6754.6|208
1603073400000|2020-10-19 02:10:00|6768.6|6757.6|6770.4|6759.4|6770.4|6759.4|6765.4|6754.4|165
1603073700000|2020-10-19 02:15:00|6770.5|6759.5|6767.4|6756.4|6770.9|6759.9|6767.1|6756.1|77
1603074000000|2020-10-19 02:20:00|6767.3|6756.3|6765.4|6754.4|6767.5|6756.5|6764.6|6753.6|73
1603074300000|2020-10-19 02:25:00|6765.6|6754.6|6766.1|6755.1|6767.1|6756.1|6764.4|6753.4|96
1603074600000|2020-10-19 02:30:00|6765.9|6754.9|6765.6|6754.6|6769.1|6758.1|6764.9|6753.9|144
1603074900000|2020-10-19 02:35:00|6765.9|6754.9|6769.9|6758.9|6769.9|6758.9|6762.1|6751.1|142
1603075200000|2020-10-19 02:40:00|6769.6|6758.6|6768.1|6757.1|6769.9|6758.9|6765.4|6754.4|121
1603075500000|2020-10-19 02:45:00|6768.3|6757.3|6770.9|6759.9|6772.8|6761.8|6768.1|6757.1|97
1603075800000|2020-10-19 02:50:00|6770.4|6759.4|6767.4|6756.4|6770.4|6759.4|6767.4|6756.4|94
1603076100000|2020-10-19 02:55:00|6767.3|6756.3|6769.4|6758.4|6769.4|6758.4|6765.6|6754.6|97
1603076400000|2020-10-19 03:00:00|6769.6|6758.6|6766.1|6755.1|6769.6|6758.6|6764.1|6753.1|132
1603076700000|2020-10-19 03:05:00|6765.9|6754.9|6767.4|6756.4|6767.9|6756.9|6763.1|6752.1|56
1603077000000|2020-10-19 03:10:00|6767.1|6756.1|6759.6|6748.6|6767.1|6756.1|6759.4|6748.4|95
1603077300000|2020-10-19 03:15:00|6759.5|6748.5|6754.6|6743.6|6760.9|6749.9|6752.8|6741.8|135
1603077600000|2020-10-19 03:20:00|6754.1|6743.1|6753.4|6742.4|6756.4|6745.4|6752.4|6741.4|153
1603077900000|2020-10-19 03:25:00|6753.6|6742.6|6751.6|6740.6|6754.6|6743.6|6750.3|6739.3|113
1603078200000|2020-10-19 03:30:00|6751.4|6740.4|6753.9|6742.9|6754.4|6743.4|6751.1|6740.1|56
1603078500000|2020-10-19 03:35:00|6753.6|6742.6|6755|6744|6755.4|6744.4|6753.4|6742.4|44
1603078800000|2020-10-19 03:40:00|6755.1|6744.1|6758.3|6747.3|6758.4|6747.4|6754.1|6743.1|25
1603079100000|2020-10-19 03:45:00|6758.4|6747.4|6758.4|6747.4|6758.4|6747.4|6757.4|6746.4|17
1603079400000|2020-10-19 03:50:00|6758.9|6747.9|6758.4|6747.4|6759.4|6748.4|6758.4|6747.4|11
1603079700000|2020-10-19 03:55:00|6758.3|6747.3|6756.8|6745.8|6758.6|6747.6|6756.5|6745.5|17
1603080000000|2020-10-19 04:00:00|6756.6|6745.6|6757.8|6746.8|6758.6|6747.6|6756.5|6745.5|11
1603080300000|2020-10-19 04:05:00|6757.9|6746.9|6758.9|6747.9|6759.4|6748.4|6757.8|6746.8|18
1603080600000|2020-10-19 04:10:00|6759.1|6748.1|6761.5|6750.5|6761.5|6750.5|6759.1|6748.1|16
1603080900000|2020-10-19 04:15:00|6761.4|6750.4|6759.9|6748.9|6761.4|6750.4|6759.4|6748.4|10
1603081200000|2020-10-19 04:20:00|6759.8|6748.8|6759.4|6748.4|6759.9|6748.9|6759.4|6748.4|10
1603081500000|2020-10-19 04:25:00|6759.5|6748.5|6759.3|6748.3|6760.9|6749.9|6759.1|6748.1|10
1603081800000|2020-10-19 04:30:00|6759.6|6748.6|6755.9|6744.9|6760.1|6749.1|6755.9|6744.9|13
1603082100000|2020-10-19 04:35:00|6755.6|6744.6|6758.9|6747.9|6758.9|6747.9|6754.9|6743.9|25
1603082400000|2020-10-19 04:40:00|6758.6|6747.6|6758.5|6747.5|6758.8|6747.8|6757|6746|23
1603082700000|2020-10-19 04:45:00|6758.4|6747.4|6757.6|6746.6|6758.6|6747.6|6757.6|6746.6|18
1603083000000|2020-10-19 04:50:00|6757.4|6746.4|6756.1|6745.1|6757.4|6746.4|6755|6744|28
1603083300000|2020-10-19 04:55:00|6755.9|6744.9|6755.9|6744.9|6756.1|6745.1|6755.1|6744.1|24
1603083600000|2020-10-19 05:00:00|6755.8|6744.8|6755.4|6744.4|6755.8|6744.8|6753.4|6742.4|60
1603083900000|2020-10-19 05:05:00|6755.9|6744.9|6759|6748|6759.1|6748.1|6755.9|6744.9|36
1603084200000|2020-10-19 05:10:00|6759.1|6748.1|6757|6746|6760.3|6749.3|6757|6746|50
1603084500000|2020-10-19 05:15:00|6756.6|6745.6|6753.4|6742.4|6756.6|6745.6|6753.1|6742.1|46
1603084800000|2020-10-19 05:20:00|6753.6|6742.6|6751.9|6740.9|6753.9|6742.9|6751.3|6740.3|26
1603085100000|2020-10-19 05:25:00|6751.8|6740.8|6749.4|6738.4|6752.4|6741.4|6749.1|6738.1|36
1603085400000|2020-10-19 05:30:00|6749.1|6738.1|6752.9|6741.9|6754.6|6743.6|6743.9|6732.9|147
1603085700000|2020-10-19 05:35:00|6753.1|6742.1|6741.1|6730.1|6753.4|6742.4|6739.4|6728.4|140
1603086000000|2020-10-19 05:40:00|6740.9|6729.9|6742.1|6731.1|6745.9|6734.9|6738.6|6727.6|173
1603086300000|2020-10-19 05:45:00|6742|6731|6746.9|6735.9|6747.4|6736.4|6741.4|6730.4|113
1603086600000|2020-10-19 05:50:00|6746.6|6735.6|6754.9|6743.9|6754.9|6743.9|6745.9|6734.9|163
1603086900000|2020-10-19 05:55:00|6755.1|6744.1|6756.9|6745.9|6758.1|6747.1|6753.9|6742.9|171
1603087200000|2020-10-19 06:00:00|6757.1|6746.1|6750|6739|6757.4|6746.4|6749.5|6738.5|164
1603087500000|2020-10-19 06:05:00|6749.6|6738.6|6747.4|6736.4|6753.6|6742.6|6747.1|6736.1|141
1603087800000|2020-10-19 06:10:00|6747.1|6736.1|6743.6|6732.6|6749.1|6738.1|6741.9|6730.9|152
1603088100000|2020-10-19 06:15:00|6743.9|6732.9|6745.1|6734.1|6747.6|6736.6|6743.6|6732.6|165
1603088400000|2020-10-19 06:20:00|6745.4|6734.4|6743.6|6732.6|6745.9|6734.9|6739.9|6728.9|164
1603088700000|2020-10-19 06:25:00|6743.5|6732.5|6741.4|6730.4|6745.9|6734.9|6740.9|6729.9|125
1603089000000|2020-10-19 06:30:00|6741.1|6730.1|6736.3|6725.3|6741.1|6730.1|6736.3|6725.3|154
1603089300000|2020-10-19 06:35:00|6736.6|6725.6|6733.4|6722.4|6737.9|6726.9|6730.5|6719.5|158
1603089600000|2020-10-19 06:40:00|6733.3|6722.3|6742.8|6731.8|6744.1|6733.1|6732.1|6721.1|175
1603089900000|2020-10-19 06:45:00|6743.1|6732.1|6740.9|6729.9|6744.6|6733.6|6739.4|6728.4|77
1603090200000|2020-10-19 06:50:00|6740.6|6729.6|6740.4|6729.4|6741|6730|6736.6|6725.6|90
1603090500000|2020-10-19 06:55:00|6740.5|6729.5|6738.6|6727.6|6742.9|6731.9|6738.4|6727.4|132
1603090800000|2020-10-19 07:00:00|6738.1|6727.1|6754.6|6743.6|6754.6|6743.6|6737.1|6726.1|186
1603091100000|2020-10-19 07:05:00|6754.1|6743.1|6750.9|6739.9|6754.1|6743.1|6748.6|6737.6|116
1603091400000|2020-10-19 07:10:00|6751.1|6740.1|6747.6|6736.6|6751.6|6740.6|6742.6|6731.6|119
1603091700000|2020-10-19 07:15:00|6748.1|6737.1|6748.4|6737.4|6751.4|6740.4|6745.4|6734.4|119
1603092000000|2020-10-19 07:20:00|6748.6|6737.6|6750.9|6739.9|6752.6|6741.6|6748.1|6737.1|89
1603092300000|2020-10-19 07:25:00|6750.6|6739.6|6746.1|6735.1|6752.6|6741.6|6744.4|6733.4|97
1603092600000|2020-10-19 07:30:00|6746.4|6735.4|6740.6|6729.6|6746.6|6735.6|6739.1|6728.1|131
1603092900000|2020-10-19 07:35:00|6741.9|6730.9|6742.1|6731.1|6742.4|6731.4|6739.1|6728.1|91
1603093200000|2020-10-19 07:40:00|6741.9|6730.9|6742.6|6731.6|6745.9|6734.9|6739.9|6728.9|104
1603093500000|2020-10-19 07:45:00|6742.9|6731.9|6741.6|6730.6|6745.1|6734.1|6739.4|6728.4|70
1603093800000|2020-10-19 07:50:00|6741.9|6730.9|6743.1|6732.1|6743.9|6732.9|6738.9|6727.9|53
1603094100000|2020-10-19 07:55:00|6743.4|6732.4|6741.6|6730.6|6745.4|6734.4|6739.4|6728.4|60
1603094400000|2020-10-19 08:00:00|6741.9|6730.9|6743.4|6732.4|6748.9|6737.9|6739.6|6728.6|112
1603094700000|2020-10-19 08:05:00|6743.1|6732.1|6745.9|6734.9|6747.4|6736.4|6735.9|6724.9|105
1603095000000|2020-10-19 08:10:00|6745.6|6734.6|6751.1|6740.1|6752.1|6741.1|6743.1|6732.1|139
1603095300000|2020-10-19 08:15:00|6751.4|6740.4|6752.9|6741.9|6753.6|6742.6|6748.9|6737.9|121
1603095600000|2020-10-19 08:20:00|6753.1|6742.1|6753.9|6742.9|6758.4|6747.4|6749.6|6738.6|112
1603095900000|2020-10-19 08:25:00|6754.1|6743.1|6758.4|6747.4|6760.1|6749.1|6752.6|6741.6|105
1603096200000|2020-10-19 08:30:00|6758.6|6747.6|6760.4|6749.4|6766.1|6755.1|6758.1|6747.1|118
1603096500000|2020-10-19 08:35:00|6760.1|6749.1|6755.6|6744.6|6762.4|6751.4|6754.1|6743.1|102
1603096800000|2020-10-19 08:40:00|6755.9|6744.9|6763.9|6752.9|6764.6|6753.6|6755.1|6744.1|63
1603097100000|2020-10-19 08:45:00|6764.1|6753.1|6761.4|6750.4|6765.1|6754.1|6761.4|6750.4|59
1603097400000|2020-10-19 08:50:00|6762.1|6751.1|6758.9|6747.9|6763.9|6752.9|6758.6|6747.6|115
1603097700000|2020-10-19 08:55:00|6759.1|6748.1|6759.6|6748.6|6760.6|6749.6|6756.4|6745.4|80
1603098000000|2020-10-19 09:00:00|6759.9|6748.9|6758.1|6747.1|6761.4|6750.4|6756.6|6745.6|74
1603098300000|2020-10-19 09:05:00|6758.4|6747.4|6763.6|6752.6|6765.4|6754.4|6758.4|6747.4|87
1603098600000|2020-10-19 09:10:00|6763.4|6752.4|6760.4|6749.4|6763.9|6752.9|6758.1|6747.1|63
1603098900000|2020-10-19 09:15:00|6760.6|6749.6|6762.1|6752.1|6763.9|6752.9|6760.1|6749.6|85
1603099200000|2020-10-19 09:20:00|6762.4|6752.4|6764.6|6754.6|6766.4|6756.4|6762.1|6752.1|58
1603099500000|2020-10-19 09:25:00|6764.4|6754.4|6763.6|6753.6|6766.1|6756.1|6762.6|6752.6|69
1603099800000|2020-10-19 09:30:00|6763.9|6753.9|6759.6|6749.6|6764.6|6754.6|6759.4|6749.4|110
1603100100000|2020-10-19 09:35:00|6759.9|6749.9|6759.1|6749.1|6760.6|6750.6|6757.6|6747.6|91
1603100400000|2020-10-19 09:40:00|6759.4|6749.4|6759.1|6749.1|6760.6|6750.6|6757.9|6747.9|66
1603100700000|2020-10-19 09:45:00|6759.4|6749.4|6756.9|6746.9|6759.4|6749.4|6756.4|6746.4|63
1603101000000|2020-10-19 09:50:00|6757.1|6747.1|6755.1|6745.1|6757.4|6747.4|6752.9|6742.9|50
1603101300000|2020-10-19 09:55:00|6755.4|6745.4|6754.9|6744.9|6756.4|6746.4|6753.1|6743.1|41
1603101600000|2020-10-19 10:00:00|6755.1|6745.1|6757.6|6747.6|6759.1|6749.1|6755.1|6745.1|83
1603101900000|2020-10-19 10:05:00|6757.4|6747.4|6760.1|6750.1|6761.1|6751.1|6757.1|6747.1|62
1603102200000|2020-10-19 10:10:00|6759.9|6749.9|6759.1|6749.1|6760.1|6750.1|6756.4|6746.4|67
1603102500000|2020-10-19 10:15:00|6759.4|6749.4|6759.4|6749.4|6761.4|6751.4|6759.4|6749.4|27
1603102800000|2020-10-19 10:20:00|6759.6|6749.6|6758.9|6748.9|6761.6|6751.6|6758.4|6748.4|41
1603103100000|2020-10-19 10:25:00|6759.1|6749.1|6761.6|6751.6|6763.4|6753.4|6759.1|6749.1|45
1603103400000|2020-10-19 10:30:00|6761.9|6751.9|6761.6|6751.6|6762.4|6752.4|6759.6|6749.6|39
1603103700000|2020-10-19 10:35:00|6761.9|6751.9|6763.9|6753.9|6764.1|6754.1|6761.1|6751.1|39
1603104000000|2020-10-19 10:40:00|6763.6|6753.6|6761.1|6751.1|6763.9|6753.9|6760.9|6750.9|57
1603104300000|2020-10-19 10:45:00|6760.9|6750.9|6759.1|6749.1|6762.6|6752.6|6758.9|6748.9|69
1603104600000|2020-10-19 10:50:00|6759.4|6749.4|6761.9|6751.9|6763.4|6753.4|6757.9|6747.9|75
1603104900000|2020-10-19 10:55:00|6762.1|6752.1|6765.4|6755.4|6765.4|6755.4|6761.9|6751.9|76
1603105200000|2020-10-19 11:00:00|6765.6|6755.6|6778.4|6768.4|6779.6|6769.6|6765.6|6755.6|169
1603105500000|2020-10-19 11:05:00|6778.6|6768.6|6773.9|6763.9|6781.9|6771.9|6773.6|6763.6|117
1603105800000|2020-10-19 11:10:00|6774.1|6764.1|6771.1|6761.1|6776.6|6766.6|6770.4|6760.4|76
1603106100000|2020-10-19 11:15:00|6771.4|6761.4|6780.1|6770.1|6780.1|6770.1|6771.4|6761.4|116
1603106400000|2020-10-19 11:20:00|6780.4|6770.4|6781.1|6771.1|6781.6|6771.6|6776.1|6766.1|111
1603106700000|2020-10-19 11:25:00|6780.6|6770.6|6778.4|6768.4|6781.4|6771.4|6777.1|6767.1|91
1603107000000|2020-10-19 11:30:00|6778.6|6768.6|6783.4|6773.4|6783.4|6773.4|6774.1|6764.1|265
1603107300000|2020-10-19 11:35:00|6783.6|6773.6|6801.4|6791.4|6802.6|6792.6|6783.6|6773.6|258
1603107600000|2020-10-19 11:40:00|6801.6|6791.6|6801.6|6791.6|6803.4|6793.4|6797.9|6787.9|162
1603107900000|2020-10-19 11:45:00|6801.9|6791.9|6804.1|6794.1|6804.6|6794.6|6801.1|6791.1|117
1603108200000|2020-10-19 11:50:00|6804.4|6794.4|6800.6|6790.6|6804.6|6794.6|6800.6|6790.6|93
1603108500000|2020-10-19 11:55:00|6800.9|6790.9|6802.6|6792.6|6803.9|6793.9|6800.9|6790.9|83
1603108800000|2020-10-19 12:00:00|6802.9|6792.9|6801.9|6791.9|6804.6|6794.6|6800.6|6790.6|123
1603109100000|2020-10-19 12:05:00|6801.6|6791.6|6802.1|6792.1|6802.6|6792.6|6800.4|6790.4|104
1603109400000|2020-10-19 12:10:00|6801.9|6791.9|6813.9|6803.9|6816.1|6806.1|6800.4|6790.4|188
1603109700000|2020-10-19 12:15:00|6814.1|6804.1|6804.1|6794.1|6815.1|6805.1|6804.1|6794.1|162
1603110000000|2020-10-19 12:20:00|6804.4|6794.4|6808.9|6798.9|6811.1|6801.1|6804.4|6794.4|78
1603110300000|2020-10-19 12:25:00|6809.4|6799.4|6808.6|6798.6|6809.6|6799.6|6805.6|6795.6|63
1603110600000|2020-10-19 12:30:00|6808.9|6798.9|6811.1|6801.1|6813.4|6803.4|6808.9|6798.9|95
1603110900000|2020-10-19 12:35:00|6811.4|6801.4|6811.1|6801.1|6813.4|6803.4|6810.6|6800.6|63
1603111200000|2020-10-19 12:40:00|6811.4|6801.4|6808.6|6798.6|6811.4|6801.4|6804.6|6794.6|116
1603111500000|2020-10-19 12:45:00|6808.9|6798.9|6811.1|6801.1|6812.9|6802.9|6808.4|6798.4|86
1603111800000|2020-10-19 12:50:00|6811.4|6801.4|6807.1|6797.1|6811.9|6801.9|6805.9|6795.9|108
1603112100000|2020-10-19 12:55:00|6806.1|6796.1|6798.6|6788.6|6807.4|6797.4|6796.6|6786.6|169
1603112400000|2020-10-19 13:00:00|6798.4|6788.4|6791.6|6781.6|6803.6|6793.6|6790.9|6780.9|307
1603112700000|2020-10-19 13:05:00|6791.1|6781.1|6802.9|6792.9|6804.9|6794.9|6790.1|6780.1|220
1603113000000|2020-10-19 13:10:00|6803.1|6793.1|6805.4|6795.4|6806.4|6796.4|6800.4|6790.4|134
1603113300000|2020-10-19 13:15:00|6805.6|6795.6|6791.9|6781.9|6805.6|6795.6|6791.4|6781.4|202
1603113600000|2020-10-19 13:20:00|6792.1|6782.1|6789.9|6779.9|6794.6|6784.6|6789.1|6779.1|165
1603113900000|2020-10-19 13:25:00|6790.1|6780.1|6790.1|6780.1|6796.1|6786.1|6789.1|6779.1|195
1603114200000|2020-10-19 13:30:00|6790.4|6780.4|6790.9|6780.9|6793.1|6783.1|6787.1|6777.1|239
1603114500000|2020-10-19 13:35:00|6791.1|6781.1|6786.6|6776.6|6791.4|6781.4|6786.4|6776.4|87
1603114800000|2020-10-19 13:40:00|6786.9|6776.9|6791.4|6781.4|6794.9|6784.9|6786.4|6776.4|130
1603115100000|2020-10-19 13:45:00|6791.6|6781.6|6795.1|6785.1|6795.4|6785.4|6788.6|6778.6|102
1603115400000|2020-10-19 13:50:00|6795.4|6785.4|6785.6|6775.6|6796.1|6786.1|6784.9|6774.9|94
1603115700000|2020-10-19 13:55:00|6786.1|6776.1|6791.4|6781.4|6793.4|6783.4|6785.9|6775.9|141
1603116000000|2020-10-19 14:00:00|6791.6|6781.6|6780.4|6770.4|6793.1|6783.1|6779.9|6769.9|174
1603116300000|2020-10-19 14:05:00|6779.9|6769.9|6776.4|6766.4|6779.9|6769.9|6770.9|6760.9|257
1603116600000|2020-10-19 14:10:00|6776.1|6766.1|6776.9|6766.9|6778.1|6768.1|6770.1|6760.1|192
1603116900000|2020-10-19 14:15:00|6777.1|6767.1|6784.1|6774.1|6785.9|6775.9|6775.6|6765.6|201
1603117200000|2020-10-19 14:20:00|6784.6|6774.6|6795.6|6785.6|6795.6|6785.6|6784.6|6774.6|221
1603117500000|2020-10-19 14:25:00|6794.9|6784.9|6798.4|6788.4|6799.1|6789.1|6792.9|6782.9|108
1603117800000|2020-10-19 14:30:00|6798.6|6788.6|6797.9|6787.9|6804.1|6794.1|6797.6|6787.6|105
1603118100000|2020-10-19 14:35:00|6797.6|6787.6|6800.1|6790.1|6800.1|6790.1|6794.4|6784.4|204
1603118400000|2020-10-19 14:40:00|6799.9|6789.9|6798.9|6788.9|6802.9|6792.9|6798.1|6788.1|73
1603118700000|2020-10-19 14:45:00|6799.1|6789.1|6800.6|6790.6|6803.4|6793.4|6795.6|6785.6|153
1603119000000|2020-10-19 14:50:00|6800.4|6790.4|6794.4|6784.4|6801.6|6791.6|6794.4|6784.4|132
1603119300000|2020-10-19 14:55:00|6794.6|6784.6|6798.4|6788.4|6799.6|6789.6|6793.4|6783.4|128
1603119600000|2020-10-19 15:00:00|6798.9|6788.9|6801.4|6791.4|6803.1|6793.1|6798.6|6788.6|145
1603119900000|2020-10-19 15:05:00|6801.6|6791.6|6796.6|6786.6|6802.6|6792.6|6796.6|6786.6|164
1603120200000|2020-10-19 15:10:00|6796.9|6786.9|6790.4|6780.4|6797.6|6787.6|6788.6|6778.6|151
1603120500000|2020-10-19 15:15:00|6790.6|6780.6|6792.9|6782.9|6795.1|6785.1|6788.9|6778.9|136
1603120800000|2020-10-19 15:20:00|6793.1|6783.1|6783.4|6773.4|6793.1|6783.1|6780.1|6770.1|188
1603121100000|2020-10-19 15:25:00|6783.1|6773.1|6791.1|6781.1|6791.6|6781.6|6782.6|6772.6|142
1603121400000|2020-10-19 15:30:00|6791.4|6781.4|6787.6|6777.6|6791.4|6781.4|6785.1|6775.1|155
1603121700000|2020-10-19 15:35:00|6787.9|6777.9|6790.4|6780.4|6792.9|6782.9|6787.9|6777.9|133
1603122000000|2020-10-19 15:40:00|6790.1|6780.1|6785.9|6775.9|6790.1|6780.1|6785.4|6775.4|99
1603122300000|2020-10-19 15:45:00|6786.1|6776.1|6781.6|6771.6|6788.6|6778.6|6781.4|6771.4|219
1603122600000|2020-10-19 15:50:00|6781.4|6771.4|6784.1|6774.1|6789.1|6779.1|6779.9|6769.9|109
1603122900000|2020-10-19 15:55:00|6783.9|6773.9|6785.6|6775.6|6788.4|6778.4|6783.6|6773.6|137
1603123200000|2020-10-19 16:00:00|6785.4|6775.4|6785.9|6775.9|6788.6|6778.6|6782.6|6772.6|106
1603123500000|2020-10-19 16:05:00|6785.6|6775.6|6784.6|6774.6|6787.6|6777.6|6782.9|6772.9|113
1603123800000|2020-10-19 16:10:00|6784.9|6774.9|6782.6|6772.6|6786.9|6776.9|6782.4|6772.4|111
1603124100000|2020-10-19 16:15:00|6782.9|6772.9|6782.4|6772.4|6783.6|6773.6|6779.4|6769.4|100
1603124400000|2020-10-19 16:20:00|6782.6|6772.6|6779.4|6769.4|6783.6|6773.6|6777.6|6767.6|127
1603124700000|2020-10-19 16:25:00|6779.1|6769.1|6777.1|6767.1|6780.4|6770.4|6776.6|6766.6|123
1603125000000|2020-10-19 16:30:00|6776.9|6766.9|6775.6|6765.6|6778.1|6768.1|6773.9|6763.9|115
1603125300000|2020-10-19 16:35:00|6775.9|6765.9|6778.9|6768.9|6780.6|6770.6|6775.1|6765.1|113
1603125600000|2020-10-19 16:40:00|6779.1|6769.1|6779.4|6769.4|6779.4|6769.4|6777.4|6767.4|53
1603125900000|2020-10-19 16:45:00|6779.1|6769.1|6777.1|6767.1|6782.6|6772.6|6777.1|6767.1|59
1603126200000|2020-10-19 16:50:00|6777.4|6767.4|6774.6|6764.6|6777.4|6767.4|6772.9|6762.9|113
1603126500000|2020-10-19 16:55:00|6774.4|6764.4|6773.4|6763.4|6776.3|6766.3|6772.9|6762.9|123
1603152000000|2020-10-20 00:00:00|6760.1|6750.1|6759.4|6749.4|6763.6|6753.6|6758.1|6748.1|36
1603152300000|2020-10-20 00:05:00|6759.9|6749.9|6761.1|6751.1|6761.4|6751.4|6758.6|6748.6|32
1603152600000|2020-10-20 00:10:00|6761|6751|6758.5|6748.5|6761|6751|6758.4|6748.4|11
1603152900000|2020-10-20 00:15:00|6758.6|6748.6|6757.6|6747.6|6759.4|6749.4|6756.9|6746.9|37
1603153200000|2020-10-20 00:20:00|6757.4|6747.4|6758.5|6748.5|6759.9|6749.9|6757.1|6747.1|39
1603153500000|2020-10-20 00:25:00|6758.1|6748.1|6759.3|6749.3|6760.5|6750.5|6758.1|6748.1|36
1603153800000|2020-10-20 00:30:00|6759|6749|6757.6|6747.6|6759|6749|6757.6|6747.6|34
1603154100000|2020-10-20 00:35:00|6757.5|6747.5|6757.6|6747.6|6758.4|6748.4|6756.9|6746.9|9
1603154400000|2020-10-20 00:40:00|6757.9|6747.9|6759.9|6749.9|6759.9|6749.9|6757.9|6747.9|11
1603154700000|2020-10-20 00:45:00|6759.5|6749.5|6761.1|6751.1|6761.1|6751.1|6759.1|6749.1|25
1603155000000|2020-10-20 00:50:00|6760.6|6750.6|6763.6|6753.6|6764.4|6754.4|6760.6|6750.6|30
1603155300000|2020-10-20 00:55:00|6763.4|6753.4|6764.6|6754.6|6765.9|6755.9|6761.6|6751.6|42
1603155600000|2020-10-20 01:00:00|6764.4|6754.4|6773.6|6763.6|6774.4|6764.4|6760.4|6750.4|332
1603155900000|2020-10-20 01:05:00|6773.4|6763.4|6773.9|6763.9|6774.9|6764.9|6769|6759|159
1603156200000|2020-10-20 01:10:00|6773.6|6763.6|6772.1|6762.1|6775.1|6765.1|6771.4|6761.4|127
1603156500000|2020-10-20 01:15:00|6771.9|6761.9|6778.4|6768.4|6781.4|6771.4|6770.1|6760.1|220
1603156800000|2020-10-20 01:20:00|6778.9|6768.9|6778.1|6768.1|6780.6|6770.6|6777.4|6767.4|133
1603157100000|2020-10-20 01:25:00|6778.4|6768.4|6775.9|6765.9|6779.9|6769.9|6773.9|6763.9|144
1603157400000|2020-10-20 01:30:00|6775.6|6765.6|6771.9|6761.9|6777.4|6767.4|6767.4|6757.4|251
1603157700000|2020-10-20 01:35:00|6772.1|6762.1|6767.1|6757.1|6772.9|6762.9|6766.9|6756.9|176
1603158000000|2020-10-20 01:40:00|6767.6|6757.6|6766.6|6756.6|6767.6|6757.6|6761.6|6751.6|204
1603158300000|2020-10-20 01:45:00|6766.9|6756.9|6762.4|6752.4|6767.1|6757.1|6761.8|6751.8|118
1603158600000|2020-10-20 01:50:00|6762.1|6752.1|6765.9|6755.9|6766.1|6756.1|6760.3|6750.3|130
1603158900000|2020-10-20 01:55:00|6765.6|6755.6|6760|6750|6765.6|6755.6|6757.6|6747.6|118
1603159200000|2020-10-20 02:00:00|6759.9|6749.9|6759.1|6749.1|6759.9|6749.9|6754.9|6744.9|88
1603159500000|2020-10-20 02:05:00|6758.9|6748.9|6762|6752|6763.1|6753.1|6756.4|6746.4|101
1603159800000|2020-10-20 02:10:00|6761.9|6751.9|6765.9|6755.9|6767.1|6757.1|6761.4|6751.4|78
1603160100000|2020-10-20 02:15:00|6765.6|6755.6|6764.4|6754.4|6766.6|6756.6|6764.4|6754.4|34
1603160400000|2020-10-20 02:20:00|6764.6|6754.6|6764.9|6754.9|6766.1|6756.1|6764.6|6754.6|24
1603160700000|2020-10-20 02:25:00|6764.6|6754.6|6762.4|6752.4|6764.6|6754.6|6760.6|6750.6|27
1603161000000|2020-10-20 02:30:00|6762.1|6752.1|6757.9|6747.9|6762.6|6752.6|6756.3|6746.3|58
1603161300000|2020-10-20 02:35:00|6757.6|6747.6|6760.9|6750.9|6763|6753|6757.6|6747.6|66
1603161600000|2020-10-20 02:40:00|6761.1|6751.1|6763.1|6753.1|6763.9|6753.9|6759.6|6749.6|62
1603161900000|2020-10-20 02:45:00|6762.9|6752.9|6764.3|6754.3|6764.8|6754.8|6761.9|6751.9|74
1603162200000|2020-10-20 02:50:00|6764.5|6754.5|6766.4|6756.4|6766.4|6756.4|6762.6|6752.6|92
1603162500000|2020-10-20 02:55:00|6766.6|6756.6|6768.4|6758.4|6770.4|6760.4|6766.6|6756.6|120
1603162800000|2020-10-20 03:00:00|6768.1|6758.1|6769.4|6759.4|6771.6|6761.6|6765.6|6755.6|87
1603163100000|2020-10-20 03:05:00|6769.6|6759.6|6771.6|6761.6|6771.6|6761.6|6769.4|6759.4|47
1603163400000|2020-10-20 03:10:00|6771.9|6761.9|6773.1|6763.1|6773.6|6763.6|6770.9|6760.9|62
1603163700000|2020-10-20 03:15:00|6772.9|6762.9|6773.4|6763.4|6773.9|6763.9|6772.4|6762.4|50
1603164000000|2020-10-20 03:20:00|6774.4|6764.4|6772.4|6762.4|6775.6|6765.6|6771.1|6761.1|67
1603164300000|2020-10-20 03:25:00|6772.6|6762.6|6772.9|6762.9|6774.1|6764.1|6771.4|6761.4|42
1603164600000|2020-10-20 03:30:00|6772.8|6762.8|6776.4|6766.4|6777.1|6767.1|6772.1|6762.1|37
1603164900000|2020-10-20 03:35:00|6776.6|6766.6|6772.8|6762.8|6779.6|6769.6|6772.8|6762.8|76
1603165200000|2020-10-20 03:40:00|6772.6|6762.6|6770|6760|6773|6763|6769|6759|77
1603165500000|2020-10-20 03:45:00|6770.3|6760.3|6772.6|6762.6|6772.9|6762.9|6770.3|6760.3|43
1603165800000|2020-10-20 03:50:00|6772.9|6762.9|6770.4|6760.4|6772.9|6762.9|6769.9|6759.9|39
1603166100000|2020-10-20 03:55:00|6770.6|6760.6|6771.6|6761.6|6771.9|6761.9|6770.6|6760.6|17
1603166400000|2020-10-20 04:00:00|6771.5|6761.5|6770.9|6760.9|6771.5|6761.5|6768.6|6758.6|56
1603166700000|2020-10-20 04:05:00|6770.4|6760.4|6768.4|6758.4|6770.4|6760.4|6767|6757|54
1603167000000|2020-10-20 04:10:00|6767.9|6757.9|6769.9|6759.9|6769.9|6759.9|6767.4|6757.4|46
1603167300000|2020-10-20 04:15:00|6769.6|6759.6|6768.9|6758.9|6770.4|6760.4|6768.5|6758.5|31
1603167600000|2020-10-20 04:20:00|6769.1|6759.1|6770.8|6760.8|6771.6|6761.6|6769.1|6759.1|35
1603167900000|2020-10-20 04:25:00|6771.1|6761.1|6773.4|6763.4|6773.6|6763.6|6771.1|6761.1|34
1603168200000|2020-10-20 04:30:00|6772.9|6762.9|6770.4|6760.4|6772.9|6762.9|6768.4|6758.4|49
1603168500000|2020-10-20 04:35:00|6770.6|6760.6|6770|6760|6771|6761|6769.6|6759.6|31
1603168800000|2020-10-20 04:40:00|6770.4|6760.4|6771.4|6761.4|6771.5|6761.5|6770.1|6760.1|16
1603169100000|2020-10-20 04:45:00|6771.1|6761.1|6769|6759|6771.4|6761.4|6768.9|6758.9|24
1603169400000|2020-10-20 04:50:00|6769.1|6759.1|6769.1|6759.1|6769.6|6759.6|6768.4|6758.4|16
1603169700000|2020-10-20 04:55:00|6769.3|6759.3|6771.4|6761.4|6772.1|6762.1|6769.3|6759.3|20
1603170000000|2020-10-20 05:00:00|6771.1|6761.1|6772.6|6762.6|6772.6|6762.6|6768.4|6758.4|38
1603170300000|2020-10-20 05:05:00|6773.1|6763.1|6772.5|6762.5|6774.1|6764.1|6772.5|6762.5|24
1603170600000|2020-10-20 05:10:00|6772.4|6762.4|6772.6|6762.6|6772.6|6762.6|6770.9|6760.9|21
1603170900000|2020-10-20 05:15:00|6770.9|6760.9|6769.9|6759.9|6771.9|6761.9|6769.6|6759.6|30
1603171200000|2020-10-20 05:20:00|6769.8|6759.8|6770.1|6760.1|6772.6|6762.6|6769.8|6759.8|24
1603171500000|2020-10-20 05:25:00|6770.4|6760.4|6770.6|6760.6|6771.5|6761.5|6768.4|6758.4|43
1603171800000|2020-10-20 05:30:00|6770.5|6760.5|6772.9|6762.9|6772.9|6762.9|6768.4|6758.4|71
1603172100000|2020-10-20 05:35:00|6772.6|6762.6|6771.1|6761.1|6772.9|6762.9|6769.6|6759.6|57
1603172400000|2020-10-20 05:40:00|6770.9|6760.9|6775.3|6765.3|6776.4|6766.4|6770.4|6760.4|72
1603172700000|2020-10-20 05:45:00|6774.9|6764.9|6775.4|6765.4|6775.9|6765.9|6771.9|6761.9|56
1603173000000|2020-10-20 05:50:00|6775.6|6765.6|6779.6|6769.6|6781.4|6771.4|6774.9|6764.9|122
1603173300000|2020-10-20 05:55:00|6779.4|6769.4|6781.4|6771.4|6782.1|6772.1|6777.4|6767.4|124
1603173600000|2020-10-20 06:00:00|6781.1|6771.1|6781.4|6771.4|6783.6|6773.6|6778.6|6768.6|110
1603173900000|2020-10-20 06:05:00|6781.3|6771.3|6780.9|6770.9|6781.9|6771.9|6777.6|6767.6|98
1603174200000|2020-10-20 06:10:00|6781.1|6771.1|6784.4|6774.4|6785.9|6775.9|6781.1|6771.1|89
1603174500000|2020-10-20 06:15:00|6784.1|6774.1|6783.8|6773.8|6787.9|6777.9|6783.4|6773.4|93
1603174800000|2020-10-20 06:20:00|6784|6774|6789.9|6779.9|6790.1|6780.1|6783.1|6773.1|92
1603175100000|2020-10-20 06:25:00|6790.4|6780.4|6785.9|6775.9|6790.9|6780.9|6785.5|6775.5|62
1603175400000|2020-10-20 06:30:00|6786.1|6776.1|6791.6|6781.6|6794.4|6784.4|6786.1|6776.1|92
1603175700000|2020-10-20 06:35:00|6791.8|6781.8|6792.6|6782.6|6794.1|6784.1|6789.6|6779.6|102
1603176000000|2020-10-20 06:40:00|6792.4|6782.4|6787.5|6777.5|6792.6|6782.6|6787|6777|127
1603176300000|2020-10-20 06:45:00|6787.1|6777.1|6788.1|6778.1|6792.4|6782.4|6784.4|6774.4|122
1603176600000|2020-10-20 06:50:00|6788.4|6778.4|6790.4|6780.4|6791.3|6781.3|6787.9|6777.9|106
1603176900000|2020-10-20 06:55:00|6790.9|6780.9|6786.9|6776.9|6791.1|6781.1|6784.9|6774.9|106
1603177200000|2020-10-20 07:00:00|6787.1|6777.1|6784.4|6774.4|6793.4|6783.4|6784.4|6774.4|124
1603177500000|2020-10-20 07:05:00|6784.1|6774.1|6785.1|6775.1|6787.9|6777.9|6781.6|6771.6|112
1603177800000|2020-10-20 07:10:00|6784.9|6774.9|6776.6|6766.6|6784.9|6774.9|6775.4|6765.4|115
1603178100000|2020-10-20 07:15:00|6776.4|6766.4|6778.9|6768.9|6781.1|6771.1|6773.4|6763.4|98
1603178400000|2020-10-20 07:20:00|6779.1|6769.1|6776.6|6766.6|6780.6|6770.6|6776.1|6766.1|80
1603178700000|2020-10-20 07:25:00|6776.4|6766.4|6776.1|6766.1|6778.9|6768.9|6775.1|6765.1|103
1603179000000|2020-10-20 07:30:00|6776.4|6766.4|6781.9|6771.9|6782.6|6772.6|6773.6|6763.6|118
1603179300000|2020-10-20 07:35:00|6782.1|6772.1|6789.4|6779.4|6790.9|6780.9|6782.1|6772.1|74
1603179600000|2020-10-20 07:40:00|6789.1|6779.1|6792.6|6782.6|6793.9|6783.9|6788.1|6778.1|61
1603179900000|2020-10-20 07:45:00|6792.4|6782.4|6792.9|6782.9|6795.4|6785.4|6787.9|6777.9|78
1603180200000|2020-10-20 07:50:00|6792.6|6782.6|6793.1|6783.1|6793.9|6783.9|6788.9|6778.9|76
1603180500000|2020-10-20 07:55:00|6793.4|6783.4|6792.4|6782.4|6794.6|6784.6|6792.1|6782.1|95
1603180800000|2020-10-20 08:00:00|6792.6|6782.6|6796.9|6786.9|6797.1|6787.1|6792.1|6782.1|87
1603181100000|2020-10-20 08:05:00|6797.1|6787.1|6797.9|6787.9|6801.9|6791.9|6796.6|6786.6|95
1603181400000|2020-10-20 08:10:00|6797.6|6787.6|6797.9|6787.9|6799.6|6789.6|6797.4|6787.4|74
1603181700000|2020-10-20 08:15:00|6797.6|6787.6|6794.6|6784.6|6799.1|6789.1|6794.1|6784.1|73
1603182000000|2020-10-20 08:20:00|6794.4|6784.4|6798.4|6788.4|6799.6|6789.6|6794.4|6784.4|53
1603182300000|2020-10-20 08:25:00|6798.1|6788.1|6798.6|6788.6|6799.6|6789.6|6795.1|6785.1|66
1603182600000|2020-10-20 08:30:00|6798.9|6788.9|6796.6|6786.6|6799.4|6789.4|6795.1|6785.1|57
1603182900000|2020-10-20 08:35:00|6796.9|6786.9|6797.4|6787.4|6798.6|6788.6|6795.4|6785.4|52
1603183200000|2020-10-20 08:40:00|6797.6|6787.6|6796.9|6786.9|6797.6|6787.6|6796.6|6786.6|47
1603183500000|2020-10-20 08:45:00|6797.1|6787.1|6801.9|6791.9|6802.9|6792.9|6795.4|6785.4|85
1603183800000|2020-10-20 08:50:00|6802.1|6792.1|6798.6|6788.6|6804.6|6794.6|6798.6|6788.6|102
1603184100000|2020-10-20 08:55:00|6798.4|6788.4|6797.1|6787.1|6799.9|6789.9|6796.1|6786.1|91
1603184400000|2020-10-20 09:00:00|6797.4|6787.4|6804.4|6794.4|6804.6|6794.6|6797.1|6787.1|96
1603184700000|2020-10-20 09:05:00|6804.1|6794.1|6810.4|6800.4|6810.4|6800.4|6802.6|6792.6|95
1603185000000|2020-10-20 09:10:00|6810.1|6800.1|6810.9|6800.9|6819.9|6809.9|6809.6|6799.6|149
1603185300000|2020-10-20 09:15:00|6811.1|6801.1|6816.4|6806.4|6816.9|6806.9|6810.4|6800.4|93
1603185600000|2020-10-20 09:20:00|6816.6|6806.6|6813.6|6803.6|6816.9|6806.9|6812.4|6802.4|102
1603185900000|2020-10-20 09:25:00|6813.9|6803.9|6814.4|6804.4|6817.6|6807.6|6813.6|6803.6|25
1603186200000|2020-10-20 09:30:00|6814.6|6804.6|6816.9|6806.9|6817.4|6807.4|6813.6|6803.6|47
1603186500000|2020-10-20 09:35:00|6816.4|6806.4|6819.6|6809.6|6819.6|6809.6|6814.1|6804.1|77
1603186800000|2020-10-20 09:40:00|6819.4|6809.4|6821.1|6811.1|6821.4|6811.4|6817.9|6807.9|71
1603187100000|2020-10-20 09:45:00|6821.4|6811.4|6817.1|6807.1|6821.6|6811.6|6816.1|6806.1|112
1603187400000|2020-10-20 09:50:00|6817.6|6807.6|6818.4|6808.4|6819.4|6809.4|6816.1|6806.1|103
1603187700000|2020-10-20 09:55:00|6818.6|6808.6|6819.1|6809.1|6820.1|6810.1|6817.1|6807.1|51
1603188000000|2020-10-20 10:00:00|6819.4|6809.4|6817.9|6807.9|6820.4|6810.4|6817.6|6807.6|63
1603188300000|2020-10-20 10:05:00|6818.1|6808.1|6820.1|6810.1|6820.4|6810.4|6817.9|6807.9|50
1603188600000|2020-10-20 10:10:00|6819.9|6809.9|6820.4|6810.4|6820.9|6810.9|6818.1|6808.1|92
1603188900000|2020-10-20 10:15:00|6820.6|6810.6|6826.6|6816.6|6827.1|6817.1|6820.4|6810.4|116
1603189200000|2020-10-20 10:20:00|6826.9|6816.9|6829.9|6819.9|6831.1|6821.1|6826.6|6816.6|130
1603189500000|2020-10-20 10:25:00|6828.6|6818.6|6831.4|6821.4|6832.9|6822.9|6828.1|6818.1|125
1603189800000|2020-10-20 10:30:00|6830.9|6820.9|6830.9|6820.9|6833.9|6823.9|6828.1|6818.1|99
1603190100000|2020-10-20 10:35:00|6831.1|6821.1|6829.9|6819.9|6831.1|6821.1|6829.1|6819.1|53
1603190400000|2020-10-20 10:40:00|6830.1|6820.1|6830.4|6820.4|6832.6|6822.6|6829.9|6819.9|52
1603190700000|2020-10-20 10:45:00|6830.6|6820.6|6832.1|6822.1|6834.6|6824.6|6828.1|6818.1|83
1603191000000|2020-10-20 10:50:00|6831.9|6821.9|6834.1|6824.1|6837.6|6827.6|6831.6|6821.6|53
1603191300000|2020-10-20 10:55:00|6835.1|6825.1|6838.1|6828.1|6838.6|6828.6|6833.1|6823.1|79
1603191600000|2020-10-20 11:00:00|6838.6|6828.6|6852.4|6842.4|6852.9|6842.9|6837.4|6827.4|91
1603193400000|2020-10-20 11:30:00|6841.3|6831.3|6839.8|6829.8|6841.3|6831.3|6838.8|6828.8|56
1603193700000|2020-10-20 11:35:00|6839.5|6829.5|6840|6830|6840.8|6830.8|6836.8|6826.8|111
1603194000000|2020-10-20 11:40:00|6840.3|6830.3|6836.8|6826.8|6842|6832|6836.8|6826.8|80
1603194300000|2020-10-20 11:45:00|6836.5|6826.5|6835.4|6825.4|6838.4|6828.4|6833.6|6823.6|95
1603194600000|2020-10-20 11:50:00|6835.6|6825.6|6836.1|6826.1|6837.6|6827.6|6834.4|6824.4|62
1603194900000|2020-10-20 11:55:00|6835.9|6825.9|6834.4|6824.4|6837.4|6827.4|6833.4|6823.4|79
1603195200000|2020-10-20 12:00:00|6834.6|6824.6|6839.6|6829.6|6839.6|6829.6|6834.6|6824.6|69
1603195500000|2020-10-20 12:05:00|6840.6|6830.6|6842.6|6832.6|6845.9|6835.9|6840.6|6830.6|108
1603195800000|2020-10-20 12:10:00|6842.9|6832.9|6851.4|6841.4|6854.4|6844.4|6841.6|6831.6|200
1603196100000|2020-10-20 12:15:00|6851.1|6841.1|6849.4|6839.4|6854.1|6844.1|6848.4|6838.4|167
1603196400000|2020-10-20 12:20:00|6849.6|6839.6|6845.1|6835.1|6851.1|6841.1|6841.9|6831.9|139
1603196700000|2020-10-20 12:25:00|6845.4|6835.4|6846.6|6836.6|6848.9|6838.9|6844.4|6834.4|111
1603197000000|2020-10-20 12:30:00|6847.1|6837.1|6845.4|6835.4|6848.6|6838.6|6844.4|6834.4|110
1603197300000|2020-10-20 12:35:00|6845.1|6835.1|6844.6|6834.6|6847.1|6837.1|6843.6|6833.6|100
1603197600000|2020-10-20 12:40:00|6844.4|6834.4|6852.4|6842.4|6852.6|6842.6|6842.4|6832.4|123
1603197900000|2020-10-20 12:45:00|6852.1|6842.1|6858.6|6848.6|6858.9|6848.9|6851.4|6841.4|142
1603198200000|2020-10-20 12:50:00|6858.4|6848.4|6855.6|6845.6|6859.1|6849.1|6853.9|6843.9|109
1603198500000|2020-10-20 12:55:00|6855.1|6845.1|6851.6|6841.6|6857.1|6847.1|6850.1|6840.1|173
1603198800000|2020-10-20 13:00:00|6851.4|6841.4|6838.9|6828.9|6852.6|6842.6|6838.4|6828.4|433
1603199100000|2020-10-20 13:05:00|6839.1|6829.1|6855.4|6845.4|6856.4|6846.4|6839.1|6829.1|358
1603199400000|2020-10-20 13:10:00|6855.6|6845.6|6847.9|6837.9|6858.9|6848.9|6843.1|6833.1|277
1603199700000|2020-10-20 13:15:00|6848.1|6838.1|6855.4|6845.4|6858.1|6848.1|6847.9|6837.9|217
1603200000000|2020-10-20 13:20:00|6855.6|6845.6|6848.6|6838.6|6859.6|6849.6|6848.1|6838.1|198
1603200300000|2020-10-20 13:25:00|6848.4|6838.4|6837.9|6827.9|6849.6|6839.6|6831.4|6821.4|318
1603200600000|2020-10-20 13:30:00|6838.1|6828.1|6852.4|6842.4|6856.9|6846.9|6837.1|6827.1|410
1603200900000|2020-10-20 13:35:00|6852.6|6842.6|6847.6|6837.6|6855.4|6845.4|6833.4|6823.4|381
1603201200000|2020-10-20 13:40:00|6847.9|6837.9|6852.4|6842.4|6854.1|6844.1|6847.4|6837.4|268
1603201500000|2020-10-20 13:45:00|6852.6|6842.6|6849.1|6839.1|6856.9|6846.9|6848.6|6838.6|208
1603201800000|2020-10-20 13:50:00|6849.4|6839.4|6848.6|6838.6|6855.4|6845.4|6848.1|6838.1|232
1603202100000|2020-10-20 13:55:00|6848.4|6838.4|6851.1|6841.1|6854.1|6844.1|6848.1|6838.1|248
1603202400000|2020-10-20 14:00:00|6851.6|6841.6|6851.9|6841.9|6857.4|6847.4|6847.4|6837.4|242
1603202700000|2020-10-20 14:05:00|6852.1|6842.1|6853.9|6843.9|6856.1|6846.1|6849.4|6839.4|193
1603203000000|2020-10-20 14:10:00|6854.1|6844.1|6855.6|6845.6|6856.9|6846.9|6852.6|6842.6|164
1603203300000|2020-10-20 14:15:00|6855.9|6845.9|6865.6|6855.6|6865.6|6855.6|6855.1|6845.1|203
1603203600000|2020-10-20 14:20:00|6865.4|6855.4|6861.1|6851.1|6868.4|6858.4|6861.1|6851.1|244
1603203900000|2020-10-20 14:25:00|6861.4|6851.4|6865.1|6855.1|6866.4|6856.4|6860.1|6850.1|151
1603204200000|2020-10-20 14:30:00|6865.4|6855.4|6871.4|6861.4|6873.1|6863.1|6865.4|6855.4|224
1603204500000|2020-10-20 14:35:00|6871.6|6861.6|6884.4|6874.4|6884.4|6874.4|6871.4|6861.4|243
1603204800000|2020-10-20 14:40:00|6884.6|6874.6|6887.9|6877.9|6887.9|6877.9|6881.4|6871.4|280
1603205100000|2020-10-20 14:45:00|6887.6|6877.6|6903.6|6893.6|6904.1|6894.1|6887.6|6877.6|272
1603205400000|2020-10-20 14:50:00|6903.9|6893.9|6941.6|6931.6|6942.6|6932.6|6903.4|6893.4|464
1603205700000|2020-10-20 14:55:00|6941.4|6931.4|6914.6|6904.6|6941.9|6931.9|6913.4|6903.4|411
1603206000000|2020-10-20 15:00:00|6913.4|6903.4|6895.1|6885.1|6916.4|6906.4|6891.6|6881.6|365
1603206300000|2020-10-20 15:05:00|6895.4|6885.4|6874.6|6864.6|6895.4|6885.4|6871.6|6861.6|342
1603206600000|2020-10-20 15:10:00|6874.4|6864.4|6864.6|6854.6|6876.6|6866.6|6862.1|6852.1|333
1603206900000|2020-10-20 15:15:00|6864.1|6854.1|6854.1|6844.1|6868.6|6858.6|6850.4|6840.4|383
1603207200000|2020-10-20 15:20:00|6853.9|6843.9|6868.9|6858.9|6872.9|6862.9|6850.4|6840.4|238
1603207500000|2020-10-20 15:25:00|6870.1|6860.1|6878.4|6868.4|6881.6|6871.6|6870.1|6860.1|195
1603207800000|2020-10-20 15:30:00|6878.6|6868.6|6879.1|6869.1|6884.6|6874.6|6877.4|6867.4|153
1603208100000|2020-10-20 15:35:00|6878.9|6868.9|6886.4|6876.4|6888.9|6878.9|6876.6|6866.6|177
1603208400000|2020-10-20 15:40:00|6886.1|6876.1|6894.9|6884.9|6897.6|6887.6|6885.6|6875.6|206
1603208700000|2020-10-20 15:45:00|6895.1|6885.1|6904.4|6894.4|6907.4|6897.4|6895.1|6885.1|284
1603209000000|2020-10-20 15:50:00|6904.6|6894.6|6898.1|6888.1|6905.4|6895.4|6897.6|6887.6|156
1603209300000|2020-10-20 15:55:00|6898.4|6888.4|6895.4|6885.4|6904.9|6894.9|6895.4|6885.4|113
1603209600000|2020-10-20 16:00:00|6895.1|6885.1|6880.6|6870.6|6895.6|6885.6|6880.6|6870.6|194
1603209900000|2020-10-20 16:05:00|6880.4|6870.4|6883.1|6873.1|6883.4|6873.4|6874.4|6864.4|208
1603210200000|2020-10-20 16:10:00|6883.4|6873.4|6889.9|6879.9|6890.9|6880.9|6883.4|6873.4|101
1603210500000|2020-10-20 16:15:00|6889.4|6879.4|6893.6|6883.6|6897.4|6887.4|6888.9|6878.9|116
1603210800000|2020-10-20 16:20:00|6893.9|6883.9|6896.4|6886.4|6899.1|6889.1|6893.9|6883.9|91
1603211100000|2020-10-20 16:25:00|6895.9|6885.9|6885.6|6875.6|6896.9|6886.9|6885.6|6875.6|104
1603211400000|2020-10-20 16:30:00|6884.9|6874.9|6892.1|6882.1|6895.9|6885.9|6880.1|6870.1|209
1603211700000|2020-10-20 16:35:00|6892.4|6882.4|6890.6|6880.6|6897.4|6887.4|6886.9|6876.9|209
1603212000000|2020-10-20 16:40:00|6890.4|6880.4|6892.4|6882.4|6892.9|6882.9|6887.1|6877.1|135
1603212300000|2020-10-20 16:45:00|6892.6|6882.6|6895.4|6885.4|6897.6|6887.6|6891.9|6881.9|174
1603212600000|2020-10-20 16:50:00|6895.1|6885.1|6892.4|6882.4|6897.4|6887.4|6888.6|6878.6|146
1603212900000|2020-10-20 16:55:00|6892.1|6882.1|6900.1|6890.1|6900.6|6890.6|6891.4|6881.4|138
1603238400000|2020-10-21 00:00:00|6892.1|6882.1|6889.1|6879.1|6892.1|6882.1|6888.3|6878.3|54
1603238700000|2020-10-21 00:05:00|6888.9|6878.9|6892.6|6882.6|6894.4|6884.4|6887.6|6877.6|57
1603239000000|2020-10-21 00:10:00|6892.4|6882.4|6892.9|6882.9|6896.1|6886.1|6892.1|6882.1|80
1603239300000|2020-10-21 00:15:00|6893.1|6883.1|6905.1|6895.1|6907.6|6897.6|6893.1|6883.1|125
1603239600000|2020-10-21 00:20:00|6905.4|6895.4|6906.4|6896.4|6909.1|6899.1|6905.4|6895.4|109
1603239900000|2020-10-21 00:25:00|6906.6|6896.6|6900.1|6890.1|6906.6|6896.6|6899.9|6889.9|41
1603240200000|2020-10-21 00:30:00|6900.4|6890.4|6904.9|6894.9|6905.9|6895.9|6900.4|6890.4|61
1603240500000|2020-10-21 00:35:00|6905.1|6895.1|6905.6|6895.6|6906.4|6896.4|6903.9|6893.9|33
1603240800000|2020-10-21 00:40:00|6904.6|6894.6|6908.1|6898.1|6908.9|6898.9|6903.6|6893.6|44
1603241100000|2020-10-21 00:45:00|6907.6|6897.6|6907.4|6897.4|6907.6|6897.6|6904.4|6894.4|33
1603241400000|2020-10-21 00:50:00|6907.6|6897.6|6910.9|6900.9|6912.4|6902.4|6907.4|6897.4|55
1603241700000|2020-10-21 00:55:00|6910.4|6900.4|6903.4|6893.4|6911.6|6901.6|6902.9|6892.9|44
1603242000000|2020-10-21 01:00:00|6903.5|6893.5|6916.4|6906.4|6918.1|6908.1|6903.5|6893.5|205
1603242300000|2020-10-21 01:05:00|6916.8|6906.8|6912.1|6902.1|6917.4|6907.4|6909.1|6899.1|183
1603242600000|2020-10-21 01:10:00|6912.9|6902.9|6915.9|6905.9|6916.6|6906.6|6912.6|6902.6|77
1603242900000|2020-10-21 01:15:00|6915.6|6905.6|6917|6907|6922.4|6912.4|6915.4|6905.4|130
1603243200000|2020-10-21 01:20:00|6917.3|6907.3|6915.4|6905.4|6917.6|6907.6|6913.4|6903.4|87
1603243500000|2020-10-21 01:25:00|6915.1|6905.1|6917.6|6907.6|6919.1|6909.1|6913.1|6903.1|130
1603243800000|2020-10-21 01:30:00|6917.4|6907.4|6921.5|6911.5|6922.4|6912.4|6916.6|6906.6|167
1603244100000|2020-10-21 01:35:00|6921.4|6911.4|6920.4|6910.4|6923.1|6913.1|6919.4|6909.4|123
1603244400000|2020-10-21 01:40:00|6920.5|6910.5|6915.9|6905.9|6921.4|6911.4|6915.4|6905.4|179
1603244700000|2020-10-21 01:45:00|6915.6|6905.6|6919.4|6909.4|6923.6|6913.6|6915.6|6905.6|197
1603245000000|2020-10-21 01:50:00|6919.6|6909.6|6916.1|6906.1|6922.6|6912.6|6915.9|6905.9|79
1603245300000|2020-10-21 01:55:00|6916.3|6906.3|6916.8|6906.8|6916.9|6906.9|6915.3|6905.3|53
1603245600000|2020-10-21 02:00:00|6917.1|6907.1|6919.6|6909.6|6920.6|6910.6|6917|6907|81
1603245900000|2020-10-21 02:05:00|6919.8|6909.8|6919.1|6909.1|6920.6|6910.6|6917.1|6907.1|105
1603246200000|2020-10-21 02:10:00|6919.4|6909.4|6918.4|6908.4|6920.5|6910.5|6917.1|6907.1|123
1603246500000|2020-10-21 02:15:00|6918.6|6908.6|6920.6|6910.6|6922.1|6912.1|6918.6|6908.6|48
1603246800000|2020-10-21 02:20:00|6920.9|6910.9|6921.4|6911.4|6921.5|6911.5|6920.4|6910.4|28
1603247100000|2020-10-21 02:25:00|6921.6|6911.6|6919.9|6909.9|6921.9|6911.9|6919.4|6909.4|29
1603247400000|2020-10-21 02:30:00|6919.6|6909.6|6917.8|6907.8|6921.9|6911.9|6917.5|6907.5|73
1603247700000|2020-10-21 02:35:00|6918|6908|6916.6|6906.6|6919.1|6909.1|6916.4|6906.4|94
1603248000000|2020-10-21 02:40:00|6916.9|6906.9|6916.4|6906.4|6918.9|6908.9|6916.4|6906.4|61
1603248300000|2020-10-21 02:45:00|6916|6906|6920.6|6910.6|6922.4|6912.4|6915.6|6905.6|64
1603248600000|2020-10-21 02:50:00|6920.9|6910.9|6923.6|6913.6|6923.9|6913.9|6920.6|6910.6|97
1603248900000|2020-10-21 02:55:00|6923.4|6913.4|6915.6|6905.6|6923.4|6913.4|6915.1|6905.1|55
1603249200000|2020-10-21 03:00:00|6915.5|6905.5|6920.6|6910.6|6921.1|6911.1|6915.5|6905.5|82
1603249500000|2020-10-21 03:05:00|6920.4|6910.4|6924.6|6914.6|6924.9|6914.9|6920.4|6910.4|83
1603249800000|2020-10-21 03:10:00|6924.4|6914.4|6926.6|6916.6|6928.1|6918.1|6922.4|6912.4|102
1603250100000|2020-10-21 03:15:00|6926.9|6916.9|6925.9|6915.9|6926.9|6916.9|6923.1|6913.1|132
1603250400000|2020-10-21 03:20:00|6925.6|6915.6|6926.5|6916.5|6927.1|6917.1|6925.3|6915.3|104
1603250700000|2020-10-21 03:25:00|6926.6|6916.6|6931.1|6921.1|6931.4|6921.4|6926.6|6916.6|98
1603251000000|2020-10-21 03:30:00|6931|6921|6933.4|6923.4|6933.5|6923.5|6929.9|6919.9|39
1603251300000|2020-10-21 03:35:00|6932.6|6922.6|6933.6|6923.6|6934.1|6924.1|6932.6|6922.6|23
1603251600000|2020-10-21 03:40:00|6933.9|6923.9|6934.4|6924.4|6934.9|6924.9|6933.1|6923.1|31
1603251900000|2020-10-21 03:45:00|6934.6|6924.6|6935.9|6925.9|6935.9|6925.9|6933.4|6923.4|33
1603252200000|2020-10-21 03:50:00|6935.8|6925.8|6934.6|6924.6|6935.9|6925.9|6934.1|6924.1|22
1603252500000|2020-10-21 03:55:00|6935.1|6925.1|6935.1|6925.1|6935.1|6925.1|6934.6|6924.6|9
1603252800000|2020-10-21 04:00:00|6935.4|6925.4|6935.6|6925.6|6935.6|6925.6|6935.4|6925.4|5
1603253100000|2020-10-21 04:05:00|6934.9|6924.9|6934.1|6924.1|6934.9|6924.9|6934.1|6924.1|5
1603253400000|2020-10-21 04:10:00|6934.4|6924.4|6934.4|6924.4|6935.6|6925.6|6934.1|6924.1|12
1603253700000|2020-10-21 04:15:00|6933.4|6923.4|6935.5|6925.5|6935.5|6925.5|6933.4|6923.4|11
1603254000000|2020-10-21 04:20:00|6935.4|6925.4|6935.1|6925.1|6935.6|6925.6|6934.6|6924.6|20
1603254300000|2020-10-21 04:25:00|6934.6|6924.6|6939.1|6929.1|6939.4|6929.4|6934.3|6924.3|51
1603254600000|2020-10-21 04:30:00|6938.9|6928.9|6938.4|6928.4|6938.9|6928.9|6935.4|6925.4|26
1603254900000|2020-10-21 04:35:00|6938.9|6928.9|6941.1|6931.1|6942.1|6932.1|6937.4|6927.4|62
1603255200000|2020-10-21 04:40:00|6941.4|6931.4|6940.4|6930.4|6944.6|6934.6|6939.4|6929.4|46
1603255500000|2020-10-21 04:45:00|6940.1|6930.1|6938.9|6928.9|6940.4|6930.4|6938.6|6928.6|30
1603255800000|2020-10-21 04:50:00|6938.3|6928.3|6939.1|6929.1|6939.1|6929.1|6937.4|6927.4|29
1603256100000|2020-10-21 04:55:00|6939.4|6929.4|6937.4|6927.4|6939.6|6929.6|6936.6|6926.6|30
1603256400000|2020-10-21 05:00:00|6936.9|6926.9|6937.4|6927.4|6939.4|6929.4|6936.1|6926.1|45
1603256700000|2020-10-21 05:05:00|6936.9|6926.9|6936.1|6926.1|6938.1|6928.1|6934.6|6924.6|44
1603257000000|2020-10-21 05:10:00|6935.9|6925.9|6936.1|6926.1|6936.1|6926.1|6934.4|6924.4|26
1603257300000|2020-10-21 05:15:00|6936.4|6926.4|6941.1|6931.1|6941.6|6931.6|6936.4|6926.4|64
1603257600000|2020-10-21 05:20:00|6940.9|6930.9|6942.6|6932.6|6942.9|6932.9|6938.6|6928.6|75
1603257900000|2020-10-21 05:25:00|6942.9|6932.9|6944.1|6934.1|6944.5|6934.5|6942.6|6932.6|39
1603258200000|2020-10-21 05:30:00|6943.9|6933.9|6947.4|6937.4|6947.4|6937.4|6941.4|6931.4|149
1603258500000|2020-10-21 05:35:00|6947.6|6937.6|6951.6|6941.6|6952.3|6942.3|6945.4|6935.4|140
1603258800000|2020-10-21 05:40:00|6952.4|6942.4|6966.4|6956.4|6969.3|6959.3|6951.6|6941.6|174
1603259100000|2020-10-21 05:45:00|6966.1|6956.1|6956.1|6946.1|6966.1|6956.1|6955.6|6945.6|224
1603259400000|2020-10-21 05:50:00|6955.6|6945.6|6963.4|6953.4|6964.6|6954.6|6953.1|6943.1|166
1603259700000|2020-10-21 05:55:00|6963.1|6953.1|6966.6|6956.6|6966.6|6956.6|6958.6|6948.6|110
1603260000000|2020-10-21 06:00:00|6966.4|6956.4|6977.4|6967.4|6977.6|6967.6|6963.6|6953.6|170
1603260300000|2020-10-21 06:05:00|6977.1|6967.1|6973.1|6963.1|6979.1|6969.1|6973.1|6963.1|143
1603260600000|2020-10-21 06:10:00|6972.9|6962.9|6968.6|6958.6|6977.4|6967.4|6968.6|6958.6|220
1603260900000|2020-10-21 06:15:00|6968.8|6958.8|6964.6|6954.6|6970.4|6960.4|6962.4|6952.4|152
1603261200000|2020-10-21 06:20:00|6964.8|6954.8|6969.6|6959.6|6969.8|6959.8|6962.9|6952.9|146
1603261500000|2020-10-21 06:25:00|6969.9|6959.9|6970.4|6960.4|6973.9|6963.9|6968.4|6958.4|156
1603261800000|2020-10-21 06:30:00|6970.5|6960.5|6972.1|6962.1|6973.1|6963.1|6964.6|6954.6|119
1603262100000|2020-10-21 06:35:00|6971.9|6961.9|6974.9|6964.9|6975.6|6965.6|6971.1|6961.1|98
1603262400000|2020-10-21 06:40:00|6975.8|6965.8|6984.4|6974.4|6984.9|6974.9|6972.1|6962.1|149
1603262700000|2020-10-21 06:45:00|6984.6|6974.6|6972.9|6962.9|6984.6|6974.6|6972.9|6962.9|153
1603263000000|2020-10-21 06:50:00|6972.6|6962.6|6977.1|6967.1|6979.4|6969.4|6969.9|6959.9|110
1603263300000|2020-10-21 06:55:00|6977|6967|6971.4|6961.4|6977.4|6967.4|6968.4|6958.4|143
1603263600000|2020-10-21 07:00:00|6970.9|6960.9|6976.4|6966.4|6977.9|6967.9|6965.9|6955.9|228
1603263900000|2020-10-21 07:05:00|6976.1|6966.1|6975.6|6965.6|6980.4|6970.4|6972.4|6962.4|172
1603264200000|2020-10-21 07:10:00|6975.9|6965.9|6978.1|6968.1|6978.1|6968.1|6974.1|6964.1|129
1603264500000|2020-10-21 07:15:00|6978.4|6968.4|6976.6|6966.6|6978.6|6968.6|6976.1|6966.1|98
1603264800000|2020-10-21 07:20:00|6976.4|6966.4|6974.6|6964.6|6978.4|6968.4|6974.6|6964.6|83
1603265100000|2020-10-21 07:25:00|6974.9|6964.9|6976.4|6966.4|6978.1|6968.1|6969.6|6959.6|126
1603265400000|2020-10-21 07:30:00|6976.1|6966.1|6984.4|6974.4|6984.4|6974.4|6974.4|6964.4|118
1603265700000|2020-10-21 07:35:00|6983.9|6973.9|6983.9|6973.9|6984.6|6974.6|6980.1|6970.1|91
1603266000000|2020-10-21 07:40:00|6983.6|6973.6|6985.1|6975.1|6987.4|6977.4|6981.4|6971.4|88
1603266300000|2020-10-21 07:45:00|6985.4|6975.4|6983.9|6973.9|6986.4|6976.4|6982.9|6972.9|59
1603266600000|2020-10-21 07:50:00|6983.6|6973.6|6981.9|6971.9|6986.1|6976.1|6979.1|6969.1|71
1603266900000|2020-10-21 07:55:00|6982.1|6972.1|6981.9|6971.9|6983.4|6973.4|6978.6|6968.6|100
1603267200000|2020-10-21 08:00:00|6982.1|6972.1|6983.4|6973.4|6989.9|6979.9|6981.1|6971.1|111
1603267500000|2020-10-21 08:05:00|6983.1|6973.1|6979.9|6969.9|6983.1|6973.1|6978.9|6968.9|158
1603267800000|2020-10-21 08:10:00|6979.6|6969.6|6981.6|6971.6|6984.1|6974.1|6974.9|6964.9|143
1603268100000|2020-10-21 08:15:00|6981.4|6971.4|6976.9|6966.9|6981.9|6971.9|6976.6|6966.6|106
1603268400000|2020-10-21 08:20:00|6976.6|6966.6|6976.4|6966.4|6977.9|6967.9|6974.6|6964.6|110
1603268700000|2020-10-21 08:25:00|6976.1|6966.1|6972.9|6962.9|6976.1|6966.1|6968.6|6958.6|157
1603269000000|2020-10-21 08:30:00|6972.6|6962.6|6972.4|6962.4|6978.1|6968.1|6971.6|6961.6|134
1603269300000|2020-10-21 08:35:00|6972.6|6962.6|6975.6|6965.6|6976.1|6966.1|6972.1|6962.1|63
1603269600000|2020-10-21 08:40:00|6975.9|6965.9|6969.9|6959.9|6975.9|6965.9|6968.9|6958.9|78
1603269900000|2020-10-21 08:45:00|6969.6|6959.6|6972.4|6962.4|6973.1|6963.1|6969.6|6959.6|39
1603270200000|2020-10-21 08:50:00|6973.6|6963.6|6976.6|6966.6|6976.6|6966.6|6973.5|6963.5|45
1603270500000|2020-10-21 08:55:00|6976.1|6966.1|6974.1|6964.1|6976.1|6966.1|6972.6|6962.6|79
1603270800000|2020-10-21 09:00:00|6974.4|6964.4|6978.6|6968.6|6979.4|6969.4|6974.1|6964.1|72
1603271100000|2020-10-21 09:05:00|6979.1|6969.1|6979.4|6969.4|6979.9|6969.9|6978.9|6968.9|20
1603271400000|2020-10-21 09:10:00|6979.6|6969.6|6976.4|6966.4|6981.4|6971.4|6976.4|6966.4|74
1603271700000|2020-10-21 09:15:00|6976.1|6966.1|6980.6|6970.6|6981.4|6971.4|6974.9|6964.9|66
1603272000000|2020-10-21 09:20:00|6980.4|6970.4|6977.1|6967.1|6980.4|6970.4|6977.1|6967.1|58
1603272300000|2020-10-21 09:25:00|6976.9|6966.9|6976.1|6966.1|6978.9|6968.9|6976.1|6966.1|48
1603272600000|2020-10-21 09:30:00|6975.6|6965.6|6977.6|6967.6|6979.6|6969.6|6975.4|6965.4|60
1603272900000|2020-10-21 09:35:00|6977.9|6967.9|6979.1|6969.1|6979.4|6969.4|6977.1|6967.1|52
1603273200000|2020-10-21 09:40:00|6979.4|6969.4|6981.9|6971.9|6982.4|6972.4|6979.1|6969.1|89
1603273500000|2020-10-21 09:45:00|6981.6|6971.6|6981.4|6971.4|6981.6|6971.6|6978.4|6968.4|77
1603273800000|2020-10-21 09:50:00|6981.6|6971.6|6980.1|6970.1|6982.4|6972.4|6979.6|6969.6|49
1603274100000|2020-10-21 09:55:00|6979.6|6969.6|6979.1|6969.1|6980.1|6970.1|6978.1|6968.1|47
1603274400000|2020-10-21 10:00:00|6978.9|6968.9|6980.9|6970.9|6981.4|6971.4|6977.1|6967.1|70
1603274700000|2020-10-21 10:05:00|6980.4|6970.4|6978.1|6968.1|6980.4|6970.4|6978.1|6968.1|50
1603275000000|2020-10-21 10:10:00|6978.4|6968.4|6976.4|6966.4|6979.9|6969.9|6976.4|6966.4|45
1603275300000|2020-10-21 10:15:00|6976.9|6966.9|6976.4|6966.4|6977.6|6967.6|6975.6|6965.6|71
1603275600000|2020-10-21 10:20:00|6977.1|6967.1|6981.1|6971.1|6981.4|6971.4|6977.1|6967.1|83
1603275900000|2020-10-21 10:25:00|6980.9|6970.9|6980.1|6970.1|6981.4|6971.4|6979.9|6969.9|53
1603276200000|2020-10-21 10:30:00|6980.4|6970.4|6981.9|6971.9|6982.6|6972.6|6980.4|6970.4|51
1603276500000|2020-10-21 10:35:00|6981.6|6971.6|6983.9|6973.9|6984.4|6974.4|6981.4|6971.4|43
1603276800000|2020-10-21 10:40:00|6984.1|6974.1|6980.9|6970.9|6984.1|6974.1|6980.4|6970.4|92
1603277100000|2020-10-21 10:45:00|6980.6|6970.6|6983.9|6973.9|6984.1|6974.1|6980.4|6970.4|53
1603277400000|2020-10-21 10:50:00|6983.6|6973.6|6981.9|6971.9|6984.1|6974.1|6980.9|6970.9|60
1603277700000|2020-10-21 10:55:00|6981.6|6971.6|6979.9|6969.9|6981.6|6971.6|6979.9|6969.9|73
1603278000000|2020-10-21 11:00:00|6980.1|6970.1|6982.4|6972.4|6982.6|6972.6|6978.9|6968.9|47
1603278300000|2020-10-21 11:05:00|6982.6|6972.6|6980.4|6970.4|6984.1|6974.1|6980.4|6970.4|72
1603278600000|2020-10-21 11:10:00|6980.6|6970.6|6979.9|6969.9|6981.6|6971.6|6979.6|6969.6|58
1603278900000|2020-10-21 11:15:00|6980.1|6970.1|6978.6|6968.6|6981.4|6971.4|6976.9|6966.9|54
1603279200000|2020-10-21 11:20:00|6978.4|6968.4|6977.9|6967.9|6978.6|6968.6|6975.1|6965.1|107
1603279500000|2020-10-21 11:25:00|6977.6|6967.6|6970.9|6960.9|6977.6|6967.6|6969.1|6959.1|151
1603279800000|2020-10-21 11:30:00|6970.6|6960.6|6971.4|6961.4|6972.9|6962.9|6966.4|6956.4|214
1603280100000|2020-10-21 11:35:00|6971.6|6961.6|6978.4|6968.4|6978.4|6968.4|6971.4|6961.4|118
1603280400000|2020-10-21 11:40:00|6978.1|6968.1|6975.1|6965.1|6979.4|6969.4|6974.9|6964.9|58
1603280700000|2020-10-21 11:45:00|6974.9|6964.9|6975.9|6965.9|6976.1|6966.1|6973.6|6963.6|71
1603281000000|2020-10-21 11:50:00|6975.6|6965.6|6977.1|6967.1|6978.9|6968.9|6975.4|6965.4|41
1603281300000|2020-10-21 11:55:00|6977.6|6967.6|6979.4|6969.4|6980.1|6970.1|6977.6|6967.6|56
1603281600000|2020-10-21 12:00:00|6979.9|6969.9|6982.1|6972.1|6984.1|6974.1|6979.4|6969.4|101
1603281900000|2020-10-21 12:05:00|6981.9|6971.9|6984.6|6974.6|6984.6|6974.6|6980.9|6970.9|43
1603282200000|2020-10-21 12:10:00|6984.4|6974.4|6976.9|6966.9|6984.9|6974.9|6973.9|6963.9|127
1603282500000|2020-10-21 12:15:00|6977.1|6967.1|6984.6|6974.6|6984.6|6974.6|6977.1|6967.1|106
1603282800000|2020-10-21 12:20:00|6984.4|6974.4|6982.6|6972.6|6986.1|6976.1|6979.9|6969.9|135
1603283100000|2020-10-21 12:25:00|6982.1|6972.1|6978.6|6968.6|6988.1|6978.1|6978.1|6968.1|129
1603283400000|2020-10-21 12:30:00|6978.9|6968.9|6988.4|6978.4|6989.9|6979.9|6978.4|6968.4|143
1603283700000|2020-10-21 12:35:00|6989.1|6979.1|7002.1|6992.1|7002.9|6992.9|6987.6|6977.6|238
1603284000000|2020-10-21 12:40:00|7002.4|6992.4|7002.4|6992.4|7003.1|6993.1|7000.9|6990.9|153
1603284300000|2020-10-21 12:45:00|7002.6|6992.6|7000.1|6990.1|7003.9|6993.9|6997.4|6987.4|111
1603284600000|2020-10-21 12:50:00|7000.6|6990.6|6998.6|6988.6|7001.6|6991.6|6997.1|6987.1|90
1603284900000|2020-10-21 12:55:00|6997.9|6987.9|6994.6|6984.6|7001.4|6991.4|6994.1|6984.1|167
1603285200000|2020-10-21 13:00:00|6994.9|6984.9|6975.6|6965.6|6994.9|6984.9|6973.4|6963.4|377
1603285500000|2020-10-21 13:05:00|6975.4|6965.4|6982.4|6972.4|6982.4|6972.4|6973.4|6963.4|181
1603285800000|2020-10-21 13:10:00|6982.1|6972.1|6989.1|6979.1|6992.1|6982.1|6976.6|6966.6|203
1603286100000|2020-10-21 13:15:00|6989.4|6979.4|6990.6|6980.6|6994.4|6984.4|6980.1|6970.1|229
1603286400000|2020-10-21 13:20:00|6990.1|6980.1|6989.1|6979.1|6991.6|6981.6|6985.4|6975.4|151
1603286700000|2020-10-21 13:25:00|6988.9|6978.9|6974.9|6964.9|6988.9|6978.9|6971.9|6961.9|242
1603287000000|2020-10-21 13:30:00|6974.6|6964.6|6977.4|6967.4|6985.4|6975.4|6971.6|6961.6|369
1603287300000|2020-10-21 13:35:00|6977.6|6967.6|6984.4|6974.4|6984.4|6974.4|6969.9|6959.9|263
1603287600000|2020-10-21 13:40:00|6984.9|6974.9|6982.6|6972.6|6992.4|6982.4|6977.9|6967.9|280
1603287900000|2020-10-21 13:45:00|6983.1|6973.1|6984.1|6974.1|6991.6|6981.6|6982.9|6972.9|293
1603288200000|2020-10-21 13:50:00|6984.4|6974.4|6992.9|6982.9|6993.6|6983.6|6983.9|6973.9|292
1603288500000|2020-10-21 13:55:00|6993.1|6983.1|6997.6|6987.6|7000.1|6990.1|6991.6|6981.6|228
1603288800000|2020-10-21 14:00:00|6997.9|6987.9|7002.6|6992.6|7002.9|6992.9|6994.6|6984.6|292
1603289100000|2020-10-21 14:05:00|7002.4|6992.4|6997.1|6987.1|7006.6|6996.6|6994.1|6984.1|334
1603289400000|2020-10-21 14:10:00|6997.4|6987.4|7012.6|7002.6|7012.9|7002.9|6997.1|6987.1|242
1603289700000|2020-10-21 14:15:00|7012.9|7002.9|7025.9|7015.9|7029.6|7019.6|7012.9|7002.9|372
1603290000000|2020-10-21 14:20:00|7026.4|7016.4|7025.1|7015.1|7031.6|7021.6|7021.4|7011.4|292
1603290300000|2020-10-21 14:25:00|7024.1|7014.1|7029.6|7019.6|7031.4|7021.4|7022.6|7012.6|231
1603290600000|2020-10-21 14:30:00|7028.6|7018.6|7017.9|7007.9|7040.6|7030.6|7017.4|7007.4|394
1603290900000|2020-10-21 14:35:00|7018.1|7008.1|7024.6|7014.6|7025.4|7015.4|7015.1|7005.1|315
1603291200000|2020-10-21 14:40:00|7024.9|7014.9|7024.6|7014.6|7032.4|7022.4|7023.4|7013.4|351
1603291500000|2020-10-21 14:45:00|7024.4|7014.4|7010.9|7000.9|7030.4|7020.4|7010.6|7000.6|320
1603291800000|2020-10-21 14:50:00|7010.6|7000.6|7004.6|6994.6|7016.4|7006.4|7001.6|6991.6|303
1603292100000|2020-10-21 14:55:00|7004.4|6994.4|6992.4|6982.4|7006.4|6996.4|6990.6|6980.6|407
1603292400000|2020-10-21 15:00:00|6992.1|6982.1|6979.6|6969.6|6993.9|6983.9|6975.9|6965.9|382
1603292700000|2020-10-21 15:05:00|6979.4|6969.4|6983.9|6973.9|6987.1|6977.1|6976.1|6966.1|269
1603293000000|2020-10-21 15:10:00|6983.4|6973.4|6981.9|6971.9|6988.1|6978.1|6976.1|6966.1|331
1603293300000|2020-10-21 15:15:00|6981.6|6971.6|6985.6|6975.6|6986.1|6976.1|6979.4|6969.4|211
1603293600000|2020-10-21 15:20:00|6985.4|6975.4|6978.9|6968.9|6985.4|6975.4|6978.4|6968.4|193
1603293900000|2020-10-21 15:25:00|6979.1|6969.1|6985.4|6975.4|6986.1|6976.1|6978.9|6968.9|141
1603294200000|2020-10-21 15:30:00|6985.1|6975.1|6985.9|6975.9|6986.9|6976.9|6979.9|6969.9|172
1603294500000|2020-10-21 15:35:00|6985.6|6975.6|6990.6|6980.6|6992.4|6982.4|6985.6|6975.6|129
1603294800000|2020-10-21 15:40:00|6990.4|6980.4|6996.4|6986.4|6997.4|6987.4|6989.4|6979.4|88
1603295100000|2020-10-21 15:45:00|6996.1|6986.1|6995.6|6985.6|6999.1|6989.1|6992.9|6982.9|150
1603295400000|2020-10-21 15:50:00|6995.9|6985.9|6997.4|6987.4|6998.1|6988.1|6995.9|6985.9|57
1603295700000|2020-10-21 15:55:00|6997.1|6987.1|6997.9|6987.9|6999.1|6989.1|6989.4|6979.4|122
1603296000000|2020-10-21 16:00:00|6998.1|6988.1|7007.4|6997.4|7010.6|7000.6|6998.1|6988.1|142
1603296300000|2020-10-21 16:05:00|7007.6|6997.6|7003.6|6993.6|7008.1|6998.1|7002.4|6992.4|104
1603296600000|2020-10-21 16:10:00|7003.9|6993.9|7001.9|6991.9|7005.9|6995.9|7001.9|6991.9|96
1603296900000|2020-10-21 16:15:00|7002.1|6992.1|7000.4|6990.4|7003.6|6993.6|6999.1|6989.1|75
1603297200000|2020-10-21 16:20:00|7000.1|6990.1|7013.6|7003.6|7014.6|7004.6|7000.1|6990.1|218
1603297500000|2020-10-21 16:25:00|7013.9|7003.9|7014.6|7004.6|7018.6|7008.6|7009.9|6999.9|220
1603297800000|2020-10-21 16:30:00|7014.9|7004.9|7010.9|7000.9|7016.4|7006.4|7009.6|6999.6|132
1603298100000|2020-10-21 16:35:00|7010.6|7000.6|7008.1|6998.1|7010.6|7000.6|7003.6|6993.6|147
1603298400000|2020-10-21 16:40:00|7007.9|6997.9|7009.6|6999.6|7010.9|7000.9|7006.1|6996.1|87
1603298700000|2020-10-21 16:45:00|7009.4|6999.4|7007.9|6997.9|7010.9|7000.9|7006.6|6996.6|111
1603299000000|2020-10-21 16:50:00|7007.6|6997.6|7004.9|6994.9|7010.6|7000.6|7003.9|6993.9|171
1603299300000|2020-10-21 16:55:00|7005.1|6995.1|7007|6997|7009.5|6999.5|7000.9|6990.9|239
1603324800000|2020-10-22 00:00:00|6983.1|6973.1|6981.4|6971.4|6985.1|6975.1|6978.4|6968.4|95
1603325100000|2020-10-22 00:05:00|6981.9|6971.9|6979.9|6969.9|6982.9|6972.9|6976.4|6966.4|123
1603325400000|2020-10-22 00:10:00|6980.1|6970.1|6975.1|6965.1|6982.6|6972.6|6973.9|6963.9|161
1603325700000|2020-10-22 00:15:00|6974.9|6964.9|6977.4|6967.4|6979.4|6969.4|6973.9|6963.9|71
1603326000000|2020-10-22 00:20:00|6978.4|6968.4|6977.9|6967.9|6979.6|6969.6|6977.3|6967.3|83
1603326300000|2020-10-22 00:25:00|6977.6|6967.6|6977.4|6967.4|6979.9|6969.9|6977.4|6967.4|47
1603326600000|2020-10-22 00:30:00|6977.1|6967.1|6975.4|6965.4|6977.4|6967.4|6972.1|6962.1|77
1603326900000|2020-10-22 00:35:00|6975.1|6965.1|6975.6|6965.6|6978|6968|6972.9|6962.9|60
1603327200000|2020-10-22 00:40:00|6975.4|6965.4|6976|6966|6977.4|6967.4|6974.1|6964.1|47
1603327500000|2020-10-22 00:45:00|6976.4|6966.4|6977.6|6967.6|6979.1|6969.1|6976.4|6966.4|40
1603327800000|2020-10-22 00:50:00|6977.9|6967.9|6978.1|6968.1|6979.4|6969.4|6975.4|6965.4|45
1603328100000|2020-10-22 00:55:00|6977.9|6967.9|6980.3|6970.3|6980.4|6970.4|6977.9|6967.9|15
1603328400000|2020-10-22 01:00:00|6980.4|6970.4|6974.4|6964.4|6980.9|6970.9|6969.4|6959.4|264
1603328700000|2020-10-22 01:05:00|6974.6|6964.6|6971.9|6961.9|6977.9|6967.9|6970.6|6960.6|113
1603329000000|2020-10-22 01:10:00|6972.9|6962.9|6978.6|6968.6|6981.6|6971.6|6972.9|6962.9|144
1603329300000|2020-10-22 01:15:00|6978.9|6968.9|6989|6979|6989|6979|6978.6|6968.6|244
1603329600000|2020-10-22 01:20:00|6988.6|6978.6|6987.5|6977.5|6992.6|6982.6|6985|6975|184
1603329900000|2020-10-22 01:25:00|6987.6|6977.6|6982.4|6972.4|6989.4|6979.4|6980.9|6970.9|174
1603330200000|2020-10-22 01:30:00|6982.6|6972.6|6984.4|6974.4|6993.4|6983.4|6981.9|6971.9|207
1603330500000|2020-10-22 01:35:00|6984.5|6974.5|6981.9|6971.9|6987.9|6977.9|6979.4|6969.4|142
1603330800000|2020-10-22 01:40:00|6981.4|6971.4|6977.3|6967.3|6983.4|6973.4|6976.6|6966.6|152
1603331100000|2020-10-22 01:45:00|6977.4|6967.4|6979|6969|6980.6|6970.6|6976.4|6966.4|124
1603331400000|2020-10-22 01:50:00|6978.9|6968.9|6980.9|6970.9|6985.9|6975.9|6977.6|6967.6|100
1603331700000|2020-10-22 01:55:00|6980.5|6970.5|6978.3|6968.3|6980.5|6970.5|6975.6|6965.6|145
1603332000000|2020-10-22 02:00:00|6978.1|6968.1|6974.9|6964.9|6978.6|6968.6|6973.6|6963.6|101
1603332300000|2020-10-22 02:05:00|6975.1|6965.1|6969.1|6959.1|6977.4|6967.4|6969|6959|103
1603332600000|2020-10-22 02:10:00|6969.4|6959.4|6967.6|6957.6|6971.9|6961.9|6966.6|6956.6|127
1603332900000|2020-10-22 02:15:00|6967.9|6957.9|6969.4|6959.4|6970.3|6960.3|6965.4|6955.4|104
1603333200000|2020-10-22 02:20:00|6969.6|6959.6|6969.4|6959.4|6970.6|6960.6|6966.6|6956.6|64
1603333500000|2020-10-22 02:25:00|6970.4|6960.4|6970.4|6960.4|6970.9|6960.9|6969.4|6959.4|39
1603333800000|2020-10-22 02:30:00|6970.1|6960.1|6967.4|6957.4|6970.1|6960.1|6964.6|6954.6|151
1603334100000|2020-10-22 02:35:00|6967.1|6957.1|6964.6|6954.6|6969.1|6959.1|6961.6|6951.6|148
1603334400000|2020-10-22 02:40:00|6964.9|6954.9|6965.9|6955.9|6965.9|6955.9|6960.4|6950.4|128
1603334700000|2020-10-22 02:45:00|6966.1|6956.1|6963.3|6953.3|6966.9|6956.9|6963.1|6953.1|81
1603335000000|2020-10-22 02:50:00|6963.5|6953.5|6964.3|6954.3|6966.4|6956.4|6961.4|6951.4|80
1603335300000|2020-10-22 02:55:00|6964.4|6954.4|6965.6|6955.6|6966.1|6956.1|6963.3|6953.3|69
1603335600000|2020-10-22 03:00:00|6965.9|6955.9|6969.1|6959.1|6969.1|6959.1|6963.6|6953.6|92
1603335900000|2020-10-22 03:05:00|6968.4|6958.4|6966.4|6956.4|6968.6|6958.6|6965.4|6955.4|54
1603336200000|2020-10-22 03:10:00|6966.1|6956.1|6964.4|6954.4|6966.4|6956.4|6961.6|6951.6|63
1603336500000|2020-10-22 03:15:00|6963.9|6953.9|6962.6|6952.6|6966.6|6956.6|6961.6|6951.6|83
1603336800000|2020-10-22 03:20:00|6961.9|6951.9|6961.6|6951.6|6963.6|6953.6|6959.9|6949.9|42
1603337100000|2020-10-22 03:25:00|6961.4|6951.4|6959.6|6949.6|6961.9|6951.9|6958.4|6948.4|46
1603337400000|2020-10-22 03:30:00|6959.9|6949.9|6960.5|6950.5|6961.4|6951.4|6959.9|6949.9|33
1603337700000|2020-10-22 03:35:00|6960.8|6950.8|6961.6|6951.6|6962.4|6952.4|6960.4|6950.4|29
1603338000000|2020-10-22 03:40:00|6961.9|6951.9|6964.6|6954.6|6964.9|6954.9|6961.9|6951.9|26
1603338300000|2020-10-22 03:45:00|6964.9|6954.9|6963.4|6953.4|6965.1|6955.1|6963.1|6953.1|31
1603338600000|2020-10-22 03:50:00|6963.5|6953.5|6961.6|6951.6|6963.5|6953.5|6961.6|6951.6|14
1603338900000|2020-10-22 03:55:00|6961.9|6951.9|6958.1|6948.1|6962.4|6952.4|6958.1|6948.1|27
1603339200000|2020-10-22 04:00:00|6957.9|6947.9|6961.6|6951.6|6961.9|6951.9|6957.9|6947.9|29
1603339500000|2020-10-22 04:05:00|6961.9|6951.9|6960.9|6950.9|6962.6|6952.6|6960.1|6950.1|20
1603339800000|2020-10-22 04:10:00|6960.6|6950.6|6961.4|6951.4|6962.4|6952.4|6960.4|6950.4|23
1603340100000|2020-10-22 04:15:00|6961.9|6951.9|6962.1|6952.1|6962.5|6952.5|6961.4|6951.4|24
1603340400000|2020-10-22 04:20:00|6961.9|6951.9|6961.9|6951.9|6962.9|6952.9|6961.4|6951.4|18
1603340700000|2020-10-22 04:25:00|6962.1|6952.1|6962.9|6952.9|6963.1|6953.1|6961.4|6951.4|26
1603341000000|2020-10-22 04:30:00|6963.1|6953.1|6961.1|6951.1|6963.1|6953.1|6960.9|6950.9|12
1603341300000|2020-10-22 04:35:00|6961.3|6951.3|6963.1|6953.1|6963.1|6953.1|6961.1|6951.1|8
1603341600000|2020-10-22 04:40:00|6962.9|6952.9|6962.6|6952.6|6963.1|6953.1|6962.4|6952.4|10
1603341900000|2020-10-22 04:45:00|6963|6953|6961.9|6951.9|6963.1|6953.1|6961.4|6951.4|21
1603342200000|2020-10-22 04:50:00|6962.1|6952.1|6962.3|6952.3|6962.3|6952.3|6961.9|6951.9|7
1603342500000|2020-10-22 04:55:00|6962.1|6952.1|6961.4|6951.4|6962.1|6952.1|6961.3|6951.3|20
1603342800000|2020-10-22 05:00:00|6961.6|6951.6|6962.4|6952.4|6962.4|6952.4|6958.6|6948.6|40
1603343100000|2020-10-22 05:05:00|6962.8|6952.8|6967.6|6957.6|6967.9|6957.9|6962.8|6952.8|58
1603343400000|2020-10-22 05:10:00|6967.9|6957.9|6968.6|6958.6|6968.9|6958.9|6965.6|6955.6|66
1603343700000|2020-10-22 05:15:00|6968.4|6958.4|6965.6|6955.6|6969.4|6959.4|6965.5|6955.5|54
1603344000000|2020-10-22 05:20:00|6965.4|6955.4|6964.4|6954.4|6966.9|6956.9|6963.9|6953.9|65
1603344300000|2020-10-22 05:25:00|6964.6|6954.6|6971.1|6961.1|6972.9|6962.9|6964.6|6954.6|83
1603344600000|2020-10-22 05:30:00|6971.3|6961.3|6970.4|6960.4|6972.4|6962.4|6967.6|6957.6|226
1603344900000|2020-10-22 05:35:00|6970.5|6960.5|6973.1|6963.1|6974.4|6964.4|6965.4|6955.4|165
1603345200000|2020-10-22 05:40:00|6973.3|6963.3|6975.6|6965.6|6978.6|6968.6|6972.6|6962.6|163
1603345500000|2020-10-22 05:45:00|6975.4|6965.4|6968.9|6958.9|6975.4|6965.4|6967.9|6957.9|132
1603345800000|2020-10-22 05:50:00|6969.1|6959.1|6965.1|6955.1|6970.6|6960.6|6964.9|6954.9|134
1603346100000|2020-10-22 05:55:00|6965.4|6955.4|6966.4|6956.4|6966.4|6956.4|6962.4|6952.4|100
1603346400000|2020-10-22 06:00:00|6966.1|6956.1|6962.1|6952.1|6968.1|6958.1|6961.1|6951.1|128
1603346700000|2020-10-22 06:05:00|6962.6|6952.6|6967.4|6957.4|6968.6|6958.6|6961.4|6951.4|153
1603347000000|2020-10-22 06:10:00|6967.1|6957.1|6969.9|6959.9|6970.6|6960.6|6965.6|6955.6|151
1603347300000|2020-10-22 06:15:00|6970.1|6960.1|6970.3|6960.3|6972.1|6962.1|6966.9|6956.9|129
1603347600000|2020-10-22 06:20:00|6970.1|6960.1|6977.6|6967.6|6977.6|6967.6|6969.1|6959.1|175
1603347900000|2020-10-22 06:25:00|6977.9|6967.9|6979.6|6969.6|6980|6970|6973.9|6963.9|145
1603348200000|2020-10-22 06:30:00|6979.5|6969.5|6984.8|6974.8|6986.6|6976.6|6979.5|6969.5|137
1603348500000|2020-10-22 06:35:00|6985.1|6975.1|6985.9|6975.9|6986.9|6976.9|6981.4|6971.4|93
1603348800000|2020-10-22 06:40:00|6986.1|6976.1|6987.4|6977.4|6991.6|6981.6|6984.3|6974.3|144
1603349100000|2020-10-22 06:45:00|6986.9|6976.9|6989.9|6979.9|6989.9|6979.9|6982|6972|81
1603349400000|2020-10-22 06:50:00|6989.6|6979.6|6981.6|6971.6|6989.9|6979.9|6981.6|6971.6|107
1603349700000|2020-10-22 06:55:00|6981.9|6971.9|6979.1|6969.1|6982.1|6972.1|6976.9|6966.9|68
1603350000000|2020-10-22 07:00:00|6977.6|6967.6|6970.4|6960.4|6981.1|6971.1|6969.1|6959.1|167
1603350300000|2020-10-22 07:05:00|6970.1|6960.1|6973.6|6963.6|6975.4|6965.4|6969.1|6959.1|245
1603350600000|2020-10-22 07:10:00|6973.9|6963.9|6979.4|6969.4|6980.4|6970.4|6969.4|6959.4|221
1603350900000|2020-10-22 07:15:00|6979.1|6969.1|6980.1|6970.1|6982.9|6972.9|6978.6|6968.6|256
1603351200000|2020-10-22 07:20:00|6979.9|6969.9|6976.9|6966.9|6979.9|6969.9|6973.6|6963.6|163
1603351500000|2020-10-22 07:25:00|6977.1|6967.1|6975.1|6965.1|6977.9|6967.9|6972.9|6962.9|126
1603351800000|2020-10-22 07:30:00|6974.9|6964.9|6975.4|6965.4|6975.9|6965.9|6970.1|6960.1|194
1603352100000|2020-10-22 07:35:00|6975.1|6965.1|6970.6|6960.6|6975.4|6965.4|6968.4|6958.4|145
1603352400000|2020-10-22 07:40:00|6970.4|6960.4|6966.1|6956.1|6970.6|6960.6|6965.6|6955.6|151
1603352700000|2020-10-22 07:45:00|6966.6|6956.6|6967.6|6957.6|6968.6|6958.6|6962.4|6952.4|175
1603353000000|2020-10-22 07:50:00|6967.9|6957.9|6966.1|6956.1|6969.1|6959.1|6963.9|6953.9|130
1603353300000|2020-10-22 07:55:00|6966.4|6956.4|6971.1|6961.1|6971.9|6961.9|6966.4|6956.4|118
1603353600000|2020-10-22 08:00:00|6971.4|6961.4|6972.9|6962.9|6975.6|6965.6|6969.4|6959.4|156
1603353900000|2020-10-22 08:05:00|6973.1|6963.1|6972.4|6962.4|6974.4|6964.4|6969.1|6959.1|97
1603354200000|2020-10-22 08:10:00|6972.1|6962.1|6966.6|6956.6|6973.6|6963.6|6966.4|6956.4|128
1603354500000|2020-10-22 08:15:00|6967.1|6957.1|6963.9|6953.9|6967.6|6957.6|6960.4|6950.4|160
1603354800000|2020-10-22 08:20:00|6964.1|6954.1|6968.1|6958.1|6969.4|6959.4|6963.9|6953.9|172
1603355100000|2020-10-22 08:25:00|6968.4|6958.4|6968.1|6958.1|6969.4|6959.4|6966.6|6956.6|162
1603355400000|2020-10-22 08:30:00|6968.4|6958.4|6961.4|6951.4|6971.6|6961.6|6961.1|6951.1|180
1603355700000|2020-10-22 08:35:00|6961.9|6951.9|6962.1|6952.1|6966.6|6956.6|6960.6|6950.6|99
1603356000000|2020-10-22 08:40:00|6961.9|6951.9|6961.4|6951.4|6962.6|6952.6|6957.4|6947.4|123
1603356300000|2020-10-22 08:45:00|6961.6|6951.6|6958.1|6948.1|6962.6|6952.6|6957.4|6947.4|108
1603356600000|2020-10-22 08:50:00|6958.4|6948.4|6959.4|6949.4|6960.9|6950.9|6958.4|6948.4|103
1603356900000|2020-10-22 08:55:00|6959.9|6949.9|6959.6|6949.6|6960.9|6950.9|6957.6|6947.6|93
1603357200000|2020-10-22 09:00:00|6959.9|6949.9|6948.4|6938.4|6959.9|6949.9|6947.6|6937.6|135
1603357500000|2020-10-22 09:05:00|6948.6|6938.6|6946.6|6936.6|6950.9|6940.9|6944.4|6934.4|141
1603357800000|2020-10-22 09:10:00|6946.4|6936.4|6936.4|6926.4|6946.4|6936.4|6936.4|6926.4|98
1603358100000|2020-10-22 09:15:00|6936.6|6926.6|6936.4|6926.4|6938.6|6928.6|6932.6|6922.6|119
1603358400000|2020-10-22 09:20:00|6936.1|6926.1|6932.4|6922.4|6936.6|6926.6|6932.4|6922.4|51
1603358700000|2020-10-22 09:25:00|6932.1|6922.1|6932.1|6922.1|6934.4|6924.4|6931.9|6921.9|64
1603359000000|2020-10-22 09:30:00|6931.9|6921.9|6936.4|6926.4|6936.9|6926.9|6931.9|6921.9|75
1603359300000|2020-10-22 09:35:00|6935.9|6925.9|6939.4|6929.4|6940.9|6930.9|6935.9|6925.9|83
1603359600000|2020-10-22 09:40:00|6939.1|6929.1|6939.4|6929.4|6941.6|6931.6|6939.1|6929.1|49
1603359900000|2020-10-22 09:45:00|6938.9|6928.9|6933.4|6923.4|6940.4|6930.4|6933.4|6923.4|73
1603360200000|2020-10-22 09:50:00|6933.9|6923.9|6938.6|6928.6|6938.9|6928.9|6933.6|6923.6|99
1603360500000|2020-10-22 09:55:00|6938.4|6928.4|6941.6|6931.6|6941.9|6931.9|6938.1|6928.1|76
1603360800000|2020-10-22 10:00:00|6941.4|6931.4|6939.4|6929.4|6944.1|6934.1|6938.1|6928.1|62
1603361100000|2020-10-22 10:05:00|6939.6|6929.6|6941.6|6931.6|6941.6|6931.6|6937.6|6927.6|125
1603361400000|2020-10-22 10:10:00|6941.4|6931.4|6941.6|6931.6|6941.6|6931.6|6939.4|6929.4|78
1603361700000|2020-10-22 10:15:00|6941.4|6931.4|6944.1|6934.1|6944.9|6934.9|6940.4|6930.4|98
1603362000000|2020-10-22 10:20:00|6944.4|6934.4|6946.4|6936.4|6947.4|6937.4|6943.9|6933.9|104
1603362300000|2020-10-22 10:25:00|6946.1|6936.1|6948.9|6938.9|6949.6|6939.6|6945.1|6935.1|74
1603362600000|2020-10-22 10:30:00|6949.1|6939.1|6948.4|6938.4|6951.4|6941.4|6948.4|6938.4|79
1603362900000|2020-10-22 10:35:00|6948.9|6938.9|6949.6|6939.6|6949.9|6939.9|6947.6|6937.6|43
1603363200000|2020-10-22 10:40:00|6949.4|6939.4|6947.6|6937.6|6952.1|6942.1|6947.6|6937.6|49
1603363500000|2020-10-22 10:45:00|6947.9|6937.9|6946.9|6936.9|6949.9|6939.9|6946.1|6936.1|61
1603363800000|2020-10-22 10:50:00|6946.6|6936.6|6945.9|6935.9|6947.6|6937.6|6944.9|6934.9|55
1603364100000|2020-10-22 10:55:00|6946.1|6936.1|6939.6|6929.6|6946.6|6936.6|6939.6|6929.6|56
1603364400000|2020-10-22 11:00:00|6939.9|6929.9|6935.6|6925.6|6941.6|6931.6|6934.9|6924.9|82
1603364700000|2020-10-22 11:05:00|6935.4|6925.4|6931.4|6921.4|6936.6|6926.6|6929.4|6919.4|71
1603365000000|2020-10-22 11:10:00|6931.6|6921.6|6918.6|6908.6|6932.1|6922.1|6918.4|6908.4|101
1603365300000|2020-10-22 11:15:00|6918.4|6908.4|6908.9|6898.9|6920.8|6910.8|6907.9|6897.9|138
1603365600000|2020-10-22 11:20:00|6908.6|6898.6|6919.4|6909.4|6921.1|6911.1|6908.1|6898.1|112
1603365900000|2020-10-22 11:25:00|6919.6|6909.6|6911.1|6901.1|6919.6|6909.6|6909.6|6899.6|146
1603366200000|2020-10-22 11:30:00|6911.4|6901.4|6911.9|6901.9|6912.4|6902.4|6898.8|6888.8|223
1603366500000|2020-10-22 11:35:00|6911.6|6901.6|6917.1|6907.1|6918.1|6908.1|6909.4|6899.4|121
1603366800000|2020-10-22 11:40:00|6916.9|6906.9|6915.4|6905.4|6917.6|6907.6|6913.9|6903.9|63
1603367100000|2020-10-22 11:45:00|6915.6|6905.6|6912.4|6902.4|6916.9|6906.9|6909|6899|83
1603367400000|2020-10-22 11:50:00|6912.1|6902.1|6909.9|6899.9|6913.4|6903.4|6908.1|6898.1|70
1603367700000|2020-10-22 11:55:00|6909.6|6899.6|6909.4|6899.4|6911.4|6901.4|6905.6|6895.6|54
1603368000000|2020-10-22 12:00:00|6909.9|6899.9|6915.6|6905.6|6918.4|6908.4|6909.9|6899.9|107
1603368300000|2020-10-22 12:05:00|6915.9|6905.9|6920.9|6910.9|6921.9|6911.9|6915.9|6905.9|126
1603368600000|2020-10-22 12:10:00|6921.6|6911.6|6912.1|6902.1|6923.1|6913.1|6912.1|6902.1|151
1603368900000|2020-10-22 12:15:00|6912.4|6902.4|6912.1|6902.1|6915.9|6905.9|6907.6|6897.6|140
1603369200000|2020-10-22 12:20:00|6912.4|6902.4|6901.4|6891.4|6912.4|6902.4|6893.4|6883.4|188
1603369500000|2020-10-22 12:25:00|6901.1|6891.1|6902.1|6892.1|6903.9|6893.9|6899.9|6889.9|127
1603369800000|2020-10-22 12:30:00|6902.4|6892.4|6896.1|6886.1|6902.4|6892.4|6888.1|6878.1|251
1603370100000|2020-10-22 12:35:00|6895.9|6885.9|6906.6|6896.6|6906.9|6896.9|6893.9|6883.9|155
1603370400000|2020-10-22 12:40:00|6906.4|6896.4|6911.6|6901.6|6912.6|6902.6|6906.1|6896.1|152
1603370700000|2020-10-22 12:45:00|6911.4|6901.4|6915.1|6905.1|6915.6|6905.6|6908.4|6898.4|132
1603371000000|2020-10-22 12:50:00|6914.9|6904.9|6911.6|6901.6|6916.1|6906.1|6910.1|6900.1|106
1603371300000|2020-10-22 12:55:00|6911.1|6901.1|6912.9|6902.9|6914.6|6904.6|6909.6|6899.6|132
1603371600000|2020-10-22 13:00:00|6913.4|6903.4|6915.4|6905.4|6917.4|6907.4|6907.4|6897.4|475
1603371900000|2020-10-22 13:05:00|6915.1|6905.1|6925.4|6915.4|6929.9|6919.9|6910.9|6900.9|354
1603372200000|2020-10-22 13:10:00|6925.6|6915.6|6920.1|6910.1|6929.9|6919.9|6919.1|6909.1|323
1603372500000|2020-10-22 13:15:00|6919.9|6909.9|6917.4|6907.4|6923.1|6913.1|6913.4|6903.4|241
1603372800000|2020-10-22 13:20:00|6917.1|6907.1|6917.9|6907.9|6918.6|6908.6|6909.9|6899.9|188
1603373100000|2020-10-22 13:25:00|6918.1|6908.1|6915.1|6905.1|6924.6|6914.6|6915.1|6905.1|172
1603373400000|2020-10-22 13:30:00|6915.4|6905.4|6914.9|6904.9|6919.1|6909.1|6905.4|6895.4|281
1603373700000|2020-10-22 13:35:00|6914.6|6904.6|6915.1|6905.1|6917.4|6907.4|6910.1|6900.1|155
1603374000000|2020-10-22 13:40:00|6915.4|6905.4|6918.6|6908.6|6919.6|6909.6|6914.1|6904.1|177
1603374300000|2020-10-22 13:45:00|6919.9|6909.9|6914.9|6904.9|6920.6|6910.6|6913.6|6903.6|172
1603374600000|2020-10-22 13:50:00|6914.6|6904.6|6914.9|6904.9|6917.1|6907.1|6911.1|6901.1|158
1603374900000|2020-10-22 13:55:00|6915.6|6905.6|6915.1|6905.1|6915.9|6905.9|6912.6|6902.6|138
1603375200000|2020-10-22 14:00:00|6914.6|6904.6|6911.9|6901.9|6917.1|6907.1|6909.6|6899.6|191
1603375500000|2020-10-22 14:05:00|6912.1|6902.1|6912.9|6902.9|6918.9|6908.9|6910.9|6900.9|188
1603375800000|2020-10-22 14:10:00|6913.1|6903.1|6915.4|6905.4|6916.4|6906.4|6910.4|6900.4|148
1603376100000|2020-10-22 14:15:00|6915.6|6905.6|6916.1|6906.1|6919.6|6909.6|6914.6|6904.6|179
1603376400000|2020-10-22 14:20:00|6915.9|6905.9|6903.1|6893.1|6916.1|6906.1|6902.9|6892.9|214
1603376700000|2020-10-22 14:25:00|6903.6|6893.6|6904.4|6894.4|6908.4|6898.4|6898.9|6888.9|214
1603377000000|2020-10-22 14:30:00|6904.1|6894.1|6904.1|6894.1|6908.9|6898.9|6901.6|6891.6|188
1603377300000|2020-10-22 14:35:00|6903.9|6893.9|6907.1|6897.1|6914.4|6904.4|6901.4|6891.4|221
1603377600000|2020-10-22 14:40:00|6907.4|6897.4|6899.4|6889.4|6907.4|6897.4|6897.1|6887.1|340
1603377900000|2020-10-22 14:45:00|6899.6|6889.6|6902.9|6892.9|6907.4|6897.4|6899.4|6889.4|332
1603378200000|2020-10-22 14:50:00|6902.6|6892.6|6919.6|6909.6|6920.6|6910.6|6900.9|6890.9|426
1603378500000|2020-10-22 14:55:00|6919.9|6909.9|6924.1|6914.1|6925.1|6915.1|6917.4|6907.4|278
1603378800000|2020-10-22 15:00:00|6924.4|6914.4|6925.1|6915.1|6928.4|6918.4|6922.9|6912.9|200
1603379100000|2020-10-22 15:05:00|6924.9|6914.9|6926.6|6916.6|6929.9|6919.9|6919.9|6909.9|200
1603379400000|2020-10-22 15:10:00|6926.9|6916.9|6940.9|6930.9|6942.4|6932.4|6925.1|6915.1|134
1603379700000|2020-10-22 15:15:00|6940.6|6930.6|6937.6|6927.6|6942.1|6932.1|6934.6|6924.6|191
1603380000000|2020-10-22 15:20:00|6937.9|6927.9|6940.6|6930.6|6944.1|6934.1|6937.9|6927.9|155
1603380300000|2020-10-22 15:25:00|6940.9|6930.9|6941.1|6931.1|6943.6|6933.6|6938.9|6928.9|119
1603380600000|2020-10-22 15:30:00|6940.9|6930.9|6934.9|6924.9|6940.9|6930.9|6933.1|6923.1|192
1603380900000|2020-10-22 15:35:00|6935.1|6925.1|6936.1|6926.1|6938.6|6928.6|6933.9|6923.9|127
1603381200000|2020-10-22 15:40:00|6936.4|6926.4|6930.4|6920.4|6936.4|6926.4|6929.6|6919.6|136
1603381500000|2020-10-22 15:45:00|6930.1|6920.1|6927.6|6917.6|6931.9|6921.9|6926.6|6916.6|175
1603381800000|2020-10-22 15:50:00|6927.9|6917.9|6927.1|6917.1|6934.1|6924.1|6926.4|6916.4|219
1603382100000|2020-10-22 15:55:00|6927.4|6917.4|6928.4|6918.4|6928.9|6918.9|6924.9|6914.9|209
1603382400000|2020-10-22 16:00:00|6928.6|6918.6|6922.4|6912.4|6930.6|6920.6|6921.4|6911.4|206
1603382700000|2020-10-22 16:05:00|6922.6|6912.6|6922.4|6912.4|6923.9|6913.9|6920.1|6910.1|149
1603383000000|2020-10-22 16:10:00|6922.6|6912.6|6918.6|6908.6|6923.4|6913.4|6916.4|6906.4|118
1603383300000|2020-10-22 16:15:00|6918.9|6908.9|6916.9|6906.9|6922.1|6912.1|6916.6|6906.6|87
1603383600000|2020-10-22 16:20:00|6917.1|6907.1|6907.1|6897.1|6917.1|6907.1|6902.9|6892.9|226
1603383900000|2020-10-22 16:25:00|6906.9|6896.9|6907.4|6897.4|6912.9|6902.9|6903.9|6893.9|159
1603384200000|2020-10-22 16:30:00|6907.6|6897.6|6903.9|6893.9|6909.1|6899.1|6901.1|6891.1|178
1603384500000|2020-10-22 16:35:00|6903.6|6893.6|6904.6|6894.6|6904.6|6894.6|6898.6|6888.6|173
1603384800000|2020-10-22 16:40:00|6904.4|6894.4|6911.9|6901.9|6912.1|6902.1|6901.4|6891.4|163
1603385100000|2020-10-22 16:45:00|6911.6|6901.6|6916.1|6906.1|6916.6|6906.6|6910.4|6900.4|137
1603385400000|2020-10-22 16:50:00|6915.9|6905.9|6913.9|6903.9|6918.1|6908.1|6913.4|6903.4|105
1603385700000|2020-10-22 16:55:00|6913.8|6903.8|6917|6907|6917|6907|6911.4|6901.4|108
1603411200000|2020-10-23 00:00:00|6912.6|6902.6|6912.1|6902.1|6914|6904|6910.6|6900.6|32
1603411500000|2020-10-23 00:05:00|6912.4|6902.4|6909.6|6899.6|6913.4|6903.4|6907.9|6897.9|64
1603411800000|2020-10-23 00:10:00|6909.1|6899.1|6907.1|6897.1|6909.1|6899.1|6907.1|6897.1|15
1603412100000|2020-10-23 00:15:00|6906.9|6896.9|6901.1|6891.1|6907.6|6897.6|6899.4|6889.4|57
1603412400000|2020-10-23 00:20:00|6901.6|6891.6|6900.6|6890.6|6903.9|6893.9|6900.6|6890.6|22
1603412700000|2020-10-23 00:25:00|6900.9|6890.9|6904.4|6894.4|6904.6|6894.6|6900.9|6890.9|31
1603413000000|2020-10-23 00:30:00|6904.6|6894.6|6901.9|6891.9|6904.6|6894.6|6900.1|6890.1|50
1603413300000|2020-10-23 00:35:00|6901.8|6891.8|6903.1|6893.1|6903.6|6893.6|6900.9|6890.9|10
1603413600000|2020-10-23 00:40:00|6902.9|6892.9|6901.9|6891.9|6903.1|6893.1|6899.4|6889.4|61
1603413900000|2020-10-23 00:45:00|6901.6|6891.6|6909.6|6899.6|6909.6|6899.6|6901.4|6891.4|59
1603414200000|2020-10-23 00:50:00|6909.4|6899.4|6913.1|6903.1|6913.8|6903.8|6907.9|6897.9|51
1603414500000|2020-10-23 00:55:00|6912.9|6902.9|6909.4|6899.4|6912.9|6902.9|6909.4|6899.4|41
1603414800000|2020-10-23 01:00:00|6909.1|6899.1|6903.6|6893.6|6914.1|6904.1|6903.4|6893.4|133
1603415100000|2020-10-23 01:05:00|6903.1|6893.1|6904.3|6894.3|6905.5|6895.5|6900.9|6890.9|146
1603415400000|2020-10-23 01:10:00|6903.9|6893.9|6905.1|6895.1|6907.6|6897.6|6903.6|6893.6|97
1603415700000|2020-10-23 01:15:00|6904.6|6894.6|6909.9|6899.9|6910.4|6900.4|6902.6|6892.6|134
1603416000000|2020-10-23 01:20:00|6909.6|6899.6|6905|6895|6910.6|6900.6|6904.9|6894.9|78
1603416300000|2020-10-23 01:25:00|6905.9|6895.9|6912.4|6902.4|6913.6|6903.6|6904.9|6894.9|88
1603416600000|2020-10-23 01:30:00|6912.1|6902.1|6908.4|6898.4|6916.6|6906.6|6907.9|6897.9|143
1603416900000|2020-10-23 01:35:00|6908.6|6898.6|6910.1|6900.1|6914.6|6904.6|6906.6|6896.6|113
1603417200000|2020-10-23 01:40:00|6910.4|6900.4|6911.6|6901.6|6912.5|6902.5|6909.9|6899.9|58
1603417500000|2020-10-23 01:45:00|6911.9|6901.9|6903.9|6893.9|6911.9|6901.9|6903.1|6893.1|76
1603417800000|2020-10-23 01:50:00|6904.1|6894.1|6901.6|6891.6|6907.6|6897.6|6900.9|6890.9|209
1603418100000|2020-10-23 01:55:00|6901.4|6891.4|6907.1|6897.1|6908.6|6898.6|6901.1|6891.1|139
1603418400000|2020-10-23 02:00:00|6907.3|6897.3|6906.9|6896.9|6907.6|6897.6|6902.6|6892.6|141
1603418700000|2020-10-23 02:05:00|6906.6|6896.6|6902.8|6892.8|6909.1|6899.1|6902.8|6892.8|162
1603419000000|2020-10-23 02:10:00|6903.1|6893.1|6902.6|6892.6|6904.9|6894.9|6900.1|6890.1|108
1603419300000|2020-10-23 02:15:00|6902.5|6892.5|6904.9|6894.9|6906.3|6896.3|6902.4|6892.4|56
1603419600000|2020-10-23 02:20:00|6905.1|6895.1|6908.9|6898.9|6908.9|6898.9|6905.1|6895.1|57
1603419900000|2020-10-23 02:25:00|6908.6|6898.6|6908.4|6898.4|6908.9|6898.9|6906.4|6896.4|73
1603420200000|2020-10-23 02:30:00|6908|6898|6911.6|6901.6|6912.1|6902.1|6907.4|6897.4|87
1603420500000|2020-10-23 02:35:00|6911.9|6901.9|6914.6|6904.6|6915.6|6905.6|6911.9|6901.9|76
1603420800000|2020-10-23 02:40:00|6914.4|6904.4|6916.9|6906.9|6917.6|6907.6|6911.4|6901.4|100
1603421100000|2020-10-23 02:45:00|6915.9|6905.9|6918.6|6908.6|6919.9|6909.9|6912.4|6902.4|102
1603421400000|2020-10-23 02:50:00|6918.9|6908.9|6918.1|6908.1|6920.6|6910.6|6916.1|6906.1|92
1603421700000|2020-10-23 02:55:00|6917.6|6907.6|6918.1|6908.1|6919.4|6909.4|6916.1|6906.1|53
1603422000000|2020-10-23 03:00:00|6918.4|6908.4|6925.1|6915.1|6925.9|6915.9|6918.4|6908.4|102
1603422300000|2020-10-23 03:05:00|6925.6|6915.6|6924.9|6914.9|6926.4|6916.4|6923.9|6913.9|64
1603422600000|2020-10-23 03:10:00|6925.1|6915.1|6920.9|6910.9|6925.6|6915.6|6920.6|6910.6|69
1603422900000|2020-10-23 03:15:00|6921|6911|6920.9|6910.9|6924.3|6914.3|6919.4|6909.4|69
1603423200000|2020-10-23 03:20:00|6920.6|6910.6|6923.6|6913.6|6924.1|6914.1|6919.9|6909.9|96
1603423500000|2020-10-23 03:25:00|6923.4|6913.4|6919.6|6909.6|6924.4|6914.4|6919.6|6909.6|101
1603423800000|2020-10-23 03:30:00|6919.9|6909.9|6920.9|6910.9|6922.1|6912.1|6919.6|6909.6|35
1603424100000|2020-10-23 03:35:00|6921.1|6911.1|6920.9|6910.9|6922.6|6912.6|6920.6|6910.6|17
1603424400000|2020-10-23 03:40:00|6921.1|6911.1|6920.8|6910.8|6921.4|6911.4|6920.4|6910.4|12
1603424700000|2020-10-23 03:45:00|6920.5|6910.5|6915.9|6905.9|6920.5|6910.5|6915.6|6905.6|31
1603425000000|2020-10-23 03:50:00|6915.6|6905.6|6916.1|6906.1|6916.1|6906.1|6914.9|6904.9|10
1603425300000|2020-10-23 03:55:00|6916.4|6906.4|6918.1|6908.1|6918.9|6908.9|6916.4|6906.4|15
1603425600000|2020-10-23 04:00:00|6918.4|6908.4|6917.6|6907.6|6918.4|6908.4|6916.9|6906.9|24
1603425900000|2020-10-23 04:05:00|6917.9|6907.9|6917.1|6907.1|6918.1|6908.1|6914.9|6904.9|37
1603426200000|2020-10-23 04:10:00|6916.9|6906.9|6915.5|6905.5|6917.4|6907.4|6914.9|6904.9|32
1603426500000|2020-10-23 04:15:00|6915.6|6905.6|6917.6|6907.6|6917.6|6907.6|6915.4|6905.4|23
1603426800000|2020-10-23 04:20:00|6917.9|6907.9|6917.6|6907.6|6918.6|6908.6|6917.6|6907.6|12
1603427100000|2020-10-23 04:25:00|6917.9|6907.9|6916.5|6906.5|6917.9|6907.9|6915.9|6905.9|18
1603427400000|2020-10-23 04:30:00|6916.6|6906.6|6914.4|6904.4|6917.9|6907.9|6914.1|6904.1|18
1603427700000|2020-10-23 04:35:00|6914.1|6904.1|6913.6|6903.6|6914.1|6904.1|6912.6|6902.6|20
1603428000000|2020-10-23 04:40:00|6914.6|6904.6|6913.6|6903.6|6914.6|6904.6|6913.6|6903.6|9
1603428300000|2020-10-23 04:45:00|6913.9|6903.9|6914.6|6904.6|6914.6|6904.6|6913.4|6903.4|11
1603428600000|2020-10-23 04:50:00|6914.9|6904.9|6915.4|6905.4|6916.1|6906.1|6914.6|6904.6|9
1603428900000|2020-10-23 04:55:00|6915.6|6905.6|6915.4|6905.4|6915.6|6905.6|6915.4|6905.4|4
1603429200000|2020-10-23 05:00:00|6915.6|6905.6|6916.6|6906.6|6918.9|6908.9|6915.6|6905.6|30
1603429500000|2020-10-23 05:05:00|6916.4|6906.4|6914.1|6904.1|6916.6|6906.6|6914.1|6904.1|12
1603429800000|2020-10-23 05:10:00|6913.9|6903.9|6908.9|6898.9|6913.9|6903.9|6908.6|6898.6|20
1603430100000|2020-10-23 05:15:00|6908.4|6898.4|6903.1|6893.1|6908.9|6898.9|6903.1|6893.1|47
1603430400000|2020-10-23 05:20:00|6903.6|6893.6|6902.6|6892.6|6905.1|6895.1|6898.6|6888.6|94
1603430700000|2020-10-23 05:25:00|6902.9|6892.9|6902.9|6892.9|6903.6|6893.6|6899.4|6889.4|80
1603431000000|2020-10-23 05:30:00|6903.1|6893.1|6902.6|6892.6|6910.6|6900.6|6902.4|6892.4|185
1603431300000|2020-10-23 05:35:00|6902.1|6892.1|6904.1|6894.1|6908.4|6898.4|6901.9|6891.9|109
1603431600000|2020-10-23 05:40:00|6904.4|6894.4|6913.1|6903.1|6913.1|6903.1|6902.9|6892.9|127
1603431900000|2020-10-23 05:45:00|6912.9|6902.9|6908.9|6898.9|6912.9|6902.9|6907.4|6897.4|56
1603432200000|2020-10-23 05:50:00|6908.8|6898.8|6903.6|6893.6|6908.9|6898.9|6901.6|6891.6|94
1603432500000|2020-10-23 05:55:00|6903.4|6893.4|6901.1|6891.1|6903.6|6893.6|6899.1|6889.1|79
1603432800000|2020-10-23 06:00:00|6901.4|6891.4|6889.9|6879.9|6901.6|6891.6|6887.9|6877.9|203
1603433100000|2020-10-23 06:05:00|6890.1|6880.1|6874.1|6864.1|6891.4|6881.4|6871.9|6861.9|316
1603433400000|2020-10-23 06:10:00|6873.9|6863.9|6868.6|6858.6|6873.9|6863.9|6864.3|6854.3|315
1603433700000|2020-10-23 06:15:00|6868.4|6858.4|6880.6|6870.6|6881.4|6871.4|6866.8|6856.8|280
1603434000000|2020-10-23 06:20:00|6880.8|6870.8|6880.1|6870.1|6882.4|6872.4|6878.4|6868.4|164
1603434300000|2020-10-23 06:25:00|6879.9|6869.9|6878.9|6868.9|6884.1|6874.1|6877.6|6867.6|153
1603434600000|2020-10-23 06:30:00|6878.6|6868.6|6878.4|6868.4|6880.4|6870.4|6875.9|6865.9|163
1603434900000|2020-10-23 06:35:00|6878.1|6868.1|6875.4|6865.4|6880.1|6870.1|6875.4|6865.4|94
1603435200000|2020-10-23 06:40:00|6875.6|6865.6|6879.1|6869.1|6879.1|6869.1|6875.1|6865.1|126
1603435500000|2020-10-23 06:45:00|6878.9|6868.9|6880.3|6870.3|6881.9|6871.9|6877.9|6867.9|113
1603435800000|2020-10-23 06:50:00|6879.9|6869.9|6881.6|6871.6|6885.6|6875.6|6879.9|6869.9|147
1603436100000|2020-10-23 06:55:00|6881.9|6871.9|6879.9|6869.9|6884.4|6874.4|6879.4|6869.4|122
1603436400000|2020-10-23 07:00:00|6880.4|6870.4|6891.1|6881.1|6891.6|6881.6|6880.4|6870.4|221
1603436700000|2020-10-23 07:05:00|6891.4|6881.4|6888.4|6878.4|6896.1|6886.1|6887.9|6877.9|195
1603437000000|2020-10-23 07:10:00|6888.9|6878.9|6872.6|6862.6|6892.4|6882.4|6872.6|6862.6|162
1603437300000|2020-10-23 07:15:00|6872.1|6862.1|6882.4|6872.4|6882.4|6872.4|6872.1|6862.1|116
1603437600000|2020-10-23 07:20:00|6882.1|6872.1|6877.9|6867.9|6886.4|6876.4|6877.9|6867.9|102
1603437900000|2020-10-23 07:25:00|6878.1|6868.1|6876.4|6866.4|6881.6|6871.6|6875.6|6865.6|125
1603438200000|2020-10-23 07:30:00|6876.6|6866.6|6890.4|6880.4|6896.6|6886.6|6876.6|6866.6|294
1603438500000|2020-10-23 07:35:00|6890.6|6880.6|6893.1|6883.1|6894.9|6884.9|6887.6|6877.6|208
1603438800000|2020-10-23 07:40:00|6892.9|6882.9|6900.6|6890.6|6902.1|6892.1|6892.4|6882.4|205
1603439100000|2020-10-23 07:45:00|6899.6|6889.6|6901.6|6891.6|6909.4|6899.4|6899.6|6889.6|194
1603439400000|2020-10-23 07:50:00|6901.9|6891.9|6907.6|6897.6|6911.6|6901.6|6901.9|6891.9|167
1603439700000|2020-10-23 07:55:00|6907.4|6897.4|6913.4|6903.4|6914.1|6904.1|6906.4|6896.4|126
1603440000000|2020-10-23 08:00:00|6913.6|6903.6|6919.4|6909.4|6919.4|6909.4|6911.6|6901.6|167
1603440300000|2020-10-23 08:05:00|6919.6|6909.6|6925.4|6915.4|6930.6|6920.6|6919.4|6909.4|203
1603440600000|2020-10-23 08:10:00|6925.1|6915.1|6926.4|6916.4|6929.6|6919.6|6921.9|6911.9|168
1603440900000|2020-10-23 08:15:00|6926.9|6916.9|6924.9|6914.9|6929.9|6919.9|6924.9|6914.9|139
1603441200000|2020-10-23 08:20:00|6924.6|6914.6|6919.6|6909.6|6925.9|6915.9|6919.4|6909.4|152
1603441500000|2020-10-23 08:25:00|6920.4|6910.4|6919.9|6909.9|6925.1|6915.1|6919.1|6909.1|112
1603441800000|2020-10-23 08:30:00|6920.1|6910.1|6916.1|6906.1|6920.9|6910.9|6913.4|6903.4|138
1603442100000|2020-10-23 08:35:00|6916.4|6906.4|6919.1|6909.1|6923.4|6913.4|6916.4|6906.4|141
1603442400000|2020-10-23 08:40:00|6919.4|6909.4|6921.9|6911.9|6922.6|6912.6|6918.4|6908.4|133
1603442700000|2020-10-23 08:45:00|6922.1|6912.1|6924.6|6914.6|6926.4|6916.4|6920.9|6910.9|111
1603443000000|2020-10-23 08:50:00|6924.9|6914.9|6921.6|6911.6|6926.6|6916.6|6920.9|6910.9|108
1603443300000|2020-10-23 08:55:00|6919.4|6909.4|6916.6|6906.6|6921.9|6911.9|6916.6|6906.6|105
1603443600000|2020-10-23 09:00:00|6916.9|6906.9|6916.6|6906.6|6919.6|6909.6|6915.9|6905.9|97
1603443900000|2020-10-23 09:05:00|6916.9|6906.9|6917.6|6907.6|6920.6|6910.6|6916.4|6906.4|87
1603444200000|2020-10-23 09:10:00|6918.6|6908.6|6920.6|6910.6|6921.1|6911.1|6917.4|6907.4|83
1603444500000|2020-10-23 09:15:00|6920.4|6910.4|6925.9|6915.9|6927.6|6917.6|6920.4|6910.4|139
1603444800000|2020-10-23 09:20:00|6926.1|6916.1|6926.1|6916.1|6926.9|6916.9|6924.1|6914.1|107
1603445100000|2020-10-23 09:25:00|6926.4|6916.4|6925.9|6915.9|6928.6|6918.6|6925.6|6915.6|93
1603445400000|2020-10-23 09:30:00|6925.1|6915.1|6928.1|6918.1|6928.9|6918.9|6924.9|6914.9|94
1603445700000|2020-10-23 09:35:00|6928.4|6918.4|6925.6|6915.6|6928.6|6918.6|6925.6|6915.6|84
1603446000000|2020-10-23 09:40:00|6925.1|6915.1|6919.1|6909.1|6925.1|6915.1|6918.9|6908.9|81
1603446300000|2020-10-23 09:45:00|6919.4|6909.4|6919.6|6909.6|6920.9|6910.9|6918.6|6908.6|104
1603446600000|2020-10-23 09:50:00|6919.9|6909.9|6922.1|6912.1|6923.1|6913.1|6919.6|6909.6|82
1603446900000|2020-10-23 09:55:00|6921.9|6911.9|6918.4|6908.4|6921.9|6911.9|6916.9|6906.9|103
1603447200000|2020-10-23 10:00:00|6918.6|6908.6|6920.6|6910.6|6921.9|6911.9|6918.4|6908.4|96
1603447500000|2020-10-23 10:05:00|6920.4|6910.4|6918.6|6908.6|6920.6|6910.6|6916.6|6906.6|109
1603447800000|2020-10-23 10:10:00|6918.4|6908.4|6919.6|6909.6|6921.4|6911.4|6917.4|6907.4|115
1603448100000|2020-10-23 10:15:00|6919.4|6909.4|6923.1|6913.1|6924.4|6914.4|6918.6|6908.6|83
1603448400000|2020-10-23 10:20:00|6922.9|6912.9|6923.6|6913.6|6925.6|6915.6|6922.4|6912.4|94
1603448700000|2020-10-23 10:25:00|6923.4|6913.4|6920.1|6910.1|6924.1|6914.1|6919.4|6909.4|102
1603449000000|2020-10-23 10:30:00|6920.4|6910.4|6923.4|6913.4|6923.6|6913.6|6920.1|6910.1|115
1603449300000|2020-10-23 10:35:00|6923.6|6913.6|6923.4|6913.4|6923.9|6913.9|6920.9|6910.9|81
1603449600000|2020-10-23 10:40:00|6923.6|6913.6|6922.1|6912.1|6924.6|6914.6|6921.9|6911.9|71
1603449900000|2020-10-23 10:45:00|6921.9|6911.9|6921.1|6911.1|6922.9|6912.9|6920.1|6910.1|78
1603450200000|2020-10-23 10:50:00|6920.9|6910.9|6919.6|6909.6|6921.6|6911.6|6919.1|6909.1|58
1603450500000|2020-10-23 10:55:00|6919.9|6909.9|6916.4|6906.4|6920.6|6910.6|6914.9|6904.9|86
1603450800000|2020-10-23 11:00:00|6916.6|6906.6|6907.6|6897.6|6917.9|6907.9|6907.4|6897.4|126
1603451100000|2020-10-23 11:05:00|6907.9|6897.9|6908.6|6898.6|6911.6|6901.6|6907.4|6897.4|116
1603451400000|2020-10-23 11:10:00|6907.6|6897.6|6909.1|6899.1|6911.4|6901.4|6904.6|6894.6|124
1603451700000|2020-10-23 11:15:00|6909.4|6899.4|6901.4|6891.4|6910.6|6900.6|6901.1|6891.1|108
1603452000000|2020-10-23 11:20:00|6901.6|6891.6|6896.1|6886.1|6901.6|6891.6|6893.9|6883.9|109
1603452300000|2020-10-23 11:25:00|6896.4|6886.4|6897.1|6887.1|6897.6|6887.6|6891.6|6881.6|107
1603452600000|2020-10-23 11:30:00|6897.4|6887.4|6901.1|6891.1|6905.9|6895.9|6897.1|6887.1|177
1603452900000|2020-10-23 11:35:00|6902.1|6892.1|6904.6|6894.6|6909.1|6899.1|6901.9|6891.9|111
1603453200000|2020-10-23 11:40:00|6904.9|6894.9|6910.1|6900.1|6910.4|6900.4|6903.6|6893.6|92
1603453500000|2020-10-23 11:45:00|6909.9|6899.9|6909.4|6899.4|6913.4|6903.4|6907.4|6897.4|124
1603453800000|2020-10-23 11:50:00|6909.1|6899.1|6911.6|6901.6|6911.6|6901.6|6905.1|6895.1|112
1603454100000|2020-10-23 11:55:00|6912.1|6902.1|6910.9|6900.9|6914.1|6904.1|6910.4|6900.4|107
1603454400000|2020-10-23 12:00:00|6911.1|6901.1|6914.1|6904.1|6914.4|6904.4|6908.1|6898.1|130
1603454700000|2020-10-23 12:05:00|6914.4|6904.4|6916.9|6906.9|6919.6|6909.6|6913.6|6903.6|100
1603455000000|2020-10-23 12:10:00|6916.6|6906.6|6916.9|6906.9|6921.4|6911.4|6912.9|6902.9|152
1603455300000|2020-10-23 12:15:00|6917.1|6907.1|6919.4|6909.4|6919.9|6909.9|6913.9|6903.9|145
1603455600000|2020-10-23 12:20:00|6919.6|6909.6|6918.6|6908.6|6923.4|6913.4|6918.4|6908.4|130
1603455900000|2020-10-23 12:25:00|6918.4|6908.4|6923.6|6913.6|6924.4|6914.4|6916.1|6906.1|162
1603456200000|2020-10-23 12:30:00|6923.9|6913.9|6927.6|6917.6|6931.1|6921.1|6922.9|6912.9|167
1603456500000|2020-10-23 12:35:00|6927.4|6917.4|6922.9|6912.9|6927.4|6917.4|6921.6|6911.6|121
1603456800000|2020-10-23 12:40:00|6923.1|6913.1|6914.4|6904.4|6923.4|6913.4|6913.9|6903.9|159
1603457100000|2020-10-23 12:45:00|6914.1|6904.1|6914.4|6904.4|6916.6|6906.6|6908.4|6898.4|151
1603457400000|2020-10-23 12:50:00|6914.1|6904.1|6912.6|6902.6|6917.1|6907.1|6912.4|6902.4|143
1603457700000|2020-10-23 12:55:00|6912.4|6902.4|6913.1|6903.1|6913.1|6903.1|6906.4|6896.4|153
1603458000000|2020-10-23 13:00:00|6913.4|6903.4|6912.1|6902.1|6918.1|6908.1|6906.6|6896.6|285
1603458300000|2020-10-23 13:05:00|6912.4|6902.4|6904.4|6894.4|6914.9|6904.9|6903.6|6893.6|245
1603458600000|2020-10-23 13:10:00|6903.6|6893.6|6907.6|6897.6|6909.4|6899.4|6901.6|6891.6|195
1603458900000|2020-10-23 13:15:00|6907.4|6897.4|6897.1|6887.1|6907.4|6897.4|6895.1|6885.1|251
1603459200000|2020-10-23 13:20:00|6896.9|6886.9|6903.6|6893.6|6903.9|6893.9|6895.9|6885.9|131
1603459500000|2020-10-23 13:25:00|6903.4|6893.4|6904.1|6894.1|6907.4|6897.4|6902.6|6892.6|131
1603459800000|2020-10-23 13:30:00|6903.4|6893.4|6892.1|6882.1|6906.6|6896.6|6891.6|6881.6|297
1603460100000|2020-10-23 13:35:00|6891.1|6881.1|6892.4|6882.4|6893.4|6883.4|6884.6|6874.6|436
1603460400000|2020-10-23 13:40:00|6893.1|6883.1|6891.9|6881.9|6893.9|6883.9|6888.1|6878.1|254
1603460700000|2020-10-23 13:45:00|6891.6|6881.6|6894.9|6884.9|6898.4|6888.4|6888.4|6878.4|312
1603461000000|2020-10-23 13:50:00|6894.6|6884.6|6898.9|6888.9|6900.1|6890.1|6891.4|6881.4|254
1603461300000|2020-10-23 13:55:00|6898.6|6888.6|6887.4|6877.4|6901.4|6891.4|6886.1|6876.1|274
1603461600000|2020-10-23 14:00:00|6887.6|6877.6|6882.4|6872.4|6887.6|6877.6|6880.6|6870.6|279
1603461900000|2020-10-23 14:05:00|6882.1|6872.1|6878.6|6868.6|6883.9|6873.9|6874.1|6864.1|265
1603462200000|2020-10-23 14:10:00|6878.4|6868.4|6885.1|6875.1|6886.1|6876.1|6872.1|6862.1|280
1603462500000|2020-10-23 14:15:00|6885.4|6875.4|6890.6|6880.6|6891.1|6881.1|6884.1|6874.1|224
1603462800000|2020-10-23 14:20:00|6890.9|6880.9|6886.9|6876.9|6892.4|6882.4|6884.9|6874.9|245
1603463100000|2020-10-23 14:25:00|6886.6|6876.6|6881.9|6871.9|6890.4|6880.4|6881.6|6871.6|200
1603463400000|2020-10-23 14:30:00|6881.4|6871.4|6886.9|6876.9|6887.9|6877.9|6878.6|6868.6|200
1603463700000|2020-10-23 14:35:00|6887.6|6877.6|6881.6|6871.6|6887.9|6877.9|6880.9|6870.9|201
1603464000000|2020-10-23 14:40:00|6881.9|6871.9|6878.1|6868.1|6884.6|6874.6|6876.9|6866.9|167
1603464300000|2020-10-23 14:45:00|6877.9|6867.9|6871.9|6861.9|6881.4|6871.4|6871.9|6861.9|222
1603464600000|2020-10-23 14:50:00|6872.6|6862.6|6875.6|6865.6|6877.1|6867.1|6866.4|6856.4|294
1603464900000|2020-10-23 14:55:00|6875.1|6865.1|6886.1|6876.1|6886.6|6876.6|6873.1|6863.1|220
1603465200000|2020-10-23 15:00:00|6886.4|6876.4|6890.6|6880.6|6891.6|6881.6|6883.4|6873.4|204
1603465500000|2020-10-23 15:05:00|6890.9|6880.9|6890.6|6880.6|6893.4|6883.4|6887.6|6877.6|140
1603465800000|2020-10-23 15:10:00|6890.9|6880.9|6893.1|6883.1|6893.4|6883.4|6888.6|6878.6|215
1603466100000|2020-10-23 15:15:00|6892.9|6882.9|6891.4|6881.4|6893.4|6883.4|6890.1|6880.1|168
1603466400000|2020-10-23 15:20:00|6891.6|6881.6|6884.1|6874.1|6892.6|6882.6|6883.4|6873.4|218
1603466700000|2020-10-23 15:25:00|6883.1|6873.1|6883.1|6873.1|6888.6|6878.6|6878.6|6868.6|203
1603467000000|2020-10-23 15:30:00|6882.4|6872.4|6889.4|6879.4|6889.6|6879.6|6882.1|6872.1|189
1603467300000|2020-10-23 15:35:00|6889.6|6879.6|6884.1|6874.1|6889.6|6879.6|6882.9|6872.9|152
1603467600000|2020-10-23 15:40:00|6883.9|6873.9|6874.6|6864.6|6884.9|6874.9|6874.6|6864.6|138
1603467900000|2020-10-23 15:45:00|6874.9|6864.9|6870.9|6860.9|6878.6|6868.6|6867.1|6857.1|239
1603468200000|2020-10-23 15:50:00|6871.1|6861.1|6871.9|6861.9|6872.6|6862.6|6868.9|6858.9|132
1603468500000|2020-10-23 15:55:00|6871.6|6861.6|6878.9|6868.9|6879.1|6869.1|6870.6|6860.6|114
1603468800000|2020-10-23 16:00:00|6879.1|6869.1|6878.9|6868.9|6879.6|6869.6|6876.4|6866.4|94
1603469100000|2020-10-23 16:05:00|6879.1|6869.1|6878.4|6868.4|6880.4|6870.4|6878.4|6868.4|130
1603469400000|2020-10-23 16:10:00|6878.1|6868.1|6871.6|6861.6|6878.4|6868.4|6871.4|6861.4|106
1603469700000|2020-10-23 16:15:00|6871.9|6861.9|6869.4|6859.4|6872.4|6862.4|6863.9|6853.9|198
1603470000000|2020-10-23 16:20:00|6869.6|6859.6|6862.9|6852.9|6869.6|6859.6|6860.1|6850.1|157
1603470300000|2020-10-23 16:25:00|6862.6|6852.6|6863.9|6853.9|6865.9|6855.9|6862.1|6852.1|107
1603470600000|2020-10-23 16:30:00|6864.1|6854.1|6869.9|6859.9|6870.6|6860.6|6862.6|6852.6|135
1603470900000|2020-10-23 16:35:00|6869.6|6859.6|6868.4|6858.4|6871.4|6861.4|6867.1|6857.1|89
1603471200000|2020-10-23 16:40:00|6868.6|6858.6|6866.9|6856.9|6871.1|6861.1|6866.6|6856.6|126
1603471500000|2020-10-23 16:45:00|6866.6|6856.6|6867.9|6857.9|6868.6|6858.6|6863.6|6853.6|150
1603471800000|2020-10-23 16:50:00|6867.6|6857.6|6870.4|6860.4|6871.4|6861.4|6867.6|6857.6|87
1603472100000|2020-10-23 16:55:00|6870.6|6860.6|6866.1|6856.1|6871.3|6861.3|6864.6|6854.6|119
1603674000000|2020-10-26 01:00:00|6884|6868.3|6858|6848|6884|6868.3|6857|6847|57
1603674300000|2020-10-26 01:05:00|6858.3|6848.3|6869.5|6859.5|6873.3|6863.3|6858.3|6848.3|213
1603674600000|2020-10-26 01:10:00|6869.8|6859.8|6867.3|6857.3|6871.5|6861.5|6863.8|6853.8|161
1603674900000|2020-10-26 01:15:00|6867.8|6857.8|6867.5|6857.5|6870.5|6860.5|6865.5|6855.5|79
1603675200000|2020-10-26 01:20:00|6867.3|6857.3|6872|6862|6875.8|6865.8|6867.3|6857.3|98
1603675500000|2020-10-26 01:25:00|6872.3|6862.3|6873.8|6863.8|6878|6868|6872.3|6862.3|75
1603675800000|2020-10-26 01:30:00|6873.5|6863.5|6857.5|6847.5|6873.5|6863.5|6854.3|6844.3|248
1603676100000|2020-10-26 01:35:00|6857.3|6847.3|6849.8|6839.8|6859.8|6849.8|6849.5|6839.5|271
1603676400000|2020-10-26 01:40:00|6849.5|6839.5|6850.3|6840.3|6853.8|6843.8|6847|6837|254
1603676700000|2020-10-26 01:45:00|6850|6840|6855|6845|6859.5|6849.5|6849.5|6839.5|163
1603677000000|2020-10-26 01:50:00|6855.3|6845.3|6857|6847|6858|6848|6855.3|6845.3|52
1603677300000|2020-10-26 01:55:00|6857.3|6847.3|6857.5|6847.5|6860.3|6850.3|6857.3|6847.3|86
1603677600000|2020-10-26 02:00:00|6857.3|6847.3|6862.3|6852.3|6864.5|6854.5|6856.3|6846.3|76
1603677900000|2020-10-26 02:05:00|6862|6852|6863|6853|6863|6853|6859.3|6849.3|66
1603678200000|2020-10-26 02:10:00|6863.8|6853.8|6858.8|6848.8|6864|6854|6857.8|6847.8|88
1603678500000|2020-10-26 02:15:00|6858.5|6848.5|6855.8|6845.8|6859.3|6849.3|6853.5|6843.5|81
1603678800000|2020-10-26 02:20:00|6856|6846|6858.5|6848.5|6858.5|6848.5|6856|6846|38
1603679100000|2020-10-26 02:25:00|6858.8|6848.8|6859|6849|6859.3|6849.3|6857.3|6847.3|57
1603679400000|2020-10-26 02:30:00|6859.3|6849.3|6866.3|6856.3|6868|6858|6859.3|6849.3|114
1603679700000|2020-10-26 02:35:00|6866.5|6856.5|6862|6852|6868|6858|6861.5|6851.5|84
1603680000000|2020-10-26 02:40:00|6862.3|6852.3|6862|6852|6863.8|6853.8|6860|6850|106
1603680300000|2020-10-26 02:45:00|6862.3|6852.3|6863.8|6853.8|6865.5|6855.5|6861.3|6851.3|126
1603680600000|2020-10-26 02:50:00|6864|6854|6862.5|6852.5|6865.3|6855.3|6861.8|6851.8|92
1603680900000|2020-10-26 02:55:00|6863.5|6853.5|6861.5|6851.5|6865.5|6855.5|6859.3|6849.3|106
1603681200000|2020-10-26 03:00:00|6861|6851|6861.5|6851.5|6864.8|6854.8|6860.3|6850.3|90
1603681500000|2020-10-26 03:05:00|6861.8|6851.8|6860.8|6850.8|6862.3|6852.3|6859|6849|66
1603681800000|2020-10-26 03:10:00|6861|6851|6861.8|6851.8|6862|6852|6859.3|6849.3|44
1603682100000|2020-10-26 03:15:00|6861.5|6851.5|6860.5|6850.5|6862|6852|6859.3|6849.3|85
1603682400000|2020-10-26 03:20:00|6860.8|6850.8|6858.5|6848.5|6862.8|6852.8|6856.8|6846.8|99
1603682700000|2020-10-26 03:25:00|6858.3|6848.3|6859.5|6849.5|6860.8|6850.8|6857.8|6847.8|77
1603683000000|2020-10-26 03:30:00|6859|6849|6859.8|6849.8|6861|6851|6858.3|6848.3|31
1603683300000|2020-10-26 03:35:00|6859.5|6849.5|6861.8|6851.8|6862.5|6852.5|6859.3|6849.3|24
1603683600000|2020-10-26 03:40:00|6861.5|6851.5|6860.5|6850.5|6863.8|6853.8|6860.5|6850.5|34
1603683900000|2020-10-26 03:45:00|6860.3|6850.3|6860.8|6850.8|6861.5|6851.5|6860.3|6850.3|16
1603684200000|2020-10-26 03:50:00|6860|6850|6856.8|6846.8|6860.8|6850.8|6856|6846|25
1603684500000|2020-10-26 03:55:00|6856.5|6846.5|6857.3|6847.3|6857.3|6847.3|6855.8|6845.8|23
1603684800000|2020-10-26 04:00:00|6856.8|6846.8|6858.3|6848.3|6858.3|6848.3|6856.5|6846.5|9
1603685100000|2020-10-26 04:05:00|6858.5|6848.5|6859.3|6849.3|6859.5|6849.5|6858.5|6848.5|20
1603685400000|2020-10-26 04:10:00|6859.5|6849.5|6859.5|6849.5|6859.8|6849.8|6858|6848|26
1603685700000|2020-10-26 04:15:00|6859.3|6849.3|6858.5|6848.5|6859.3|6849.3|6857.8|6847.8|24
1603686000000|2020-10-26 04:20:00|6858.8|6848.8|6859.5|6849.5|6860.3|6850.3|6858.5|6848.5|15
1603686300000|2020-10-26 04:25:00|6860|6850|6860|6850|6860.3|6850.3|6859.5|6849.5|7
1603686600000|2020-10-26 04:30:00|6859.5|6849.5|6859.5|6849.5|6860.5|6850.5|6858.5|6848.5|23
1603686900000|2020-10-26 04:35:00|6859|6849|6859.5|6849.5|6859.5|6849.5|6858.8|6848.8|5
1603687200000|2020-10-26 04:40:00|6860.5|6850.5|6860.8|6850.8|6861.3|6851.3|6860.5|6850.5|15
1603687500000|2020-10-26 04:45:00|6860.5|6850.5|6860.8|6850.8|6861.8|6851.8|6860.3|6850.3|14
1603687800000|2020-10-26 04:50:00|6861|6851|6861|6851|6862.8|6852.8|6860.5|6850.5|25
1603688100000|2020-10-26 04:55:00|6860.8|6850.8|6858.8|6848.8|6860.8|6850.8|6858.3|6848.3|30
1603688400000|2020-10-26 05:00:00|6858.3|6848.3|6862.3|6852.3|6862.5|6852.5|6858|6848|31
1603688700000|2020-10-26 05:05:00|6862|6852|6860.5|6850.5|6862|6852|6859.3|6849.3|21
1603689000000|2020-10-26 05:10:00|6860.3|6850.3|6859.5|6849.5|6861.5|6851.5|6858.3|6848.3|29
1603689300000|2020-10-26 05:15:00|6859.8|6849.8|6858.3|6848.3|6860.5|6850.5|6857.8|6847.8|28
1603689600000|2020-10-26 05:20:00|6858|6848|6859|6849|6859.3|6849.3|6857.5|6847.5|50
1603689900000|2020-10-26 05:25:00|6858.8|6848.8|6858.3|6848.3|6860|6850|6857.8|6847.8|34
1603690200000|2020-10-26 05:30:00|6858|6848|6858.5|6848.5|6861.8|6851.8|6857.3|6847.3|117
1603690500000|2020-10-26 05:35:00|6858.8|6848.8|6857.3|6847.3|6858.8|6848.8|6855.8|6845.8|57
1603690800000|2020-10-26 05:40:00|6857|6847|6852.3|6842.3|6857|6847|6852|6842|65
1603691100000|2020-10-26 05:45:00|6852|6842|6854|6844|6854.3|6844.3|6852|6842|97
1603691400000|2020-10-26 05:50:00|6853.8|6843.8|6859|6849|6860.8|6850.8|6853.3|6843.3|73
1603691700000|2020-10-26 05:55:00|6858.8|6848.8|6858|6848|6859.3|6849.3|6855.3|6845.3|64
1603692000000|2020-10-26 06:00:00|6858.3|6848.3|6859|6849|6859.8|6849.8|6857.3|6847.3|87
1603692300000|2020-10-26 06:05:00|6859.3|6849.3|6860.5|6850.5|6860.5|6850.5|6857.8|6847.8|49
1603692600000|2020-10-26 06:10:00|6860.8|6850.8|6862|6852|6864.5|6854.5|6860.8|6850.8|67
1603692900000|2020-10-26 06:15:00|6861.5|6851.5|6858.8|6848.8|6861.5|6851.5|6857.3|6847.3|54
1603693200000|2020-10-26 06:20:00|6858.5|6848.5|6861.3|6851.3|6861.8|6851.8|6855.8|6845.8|79
1603693500000|2020-10-26 06:25:00|6861|6851|6861|6851|6863.5|6853.5|6861|6851|48
1603693800000|2020-10-26 06:30:00|6860.8|6850.8|6861.8|6851.8|6864.3|6854.3|6860.3|6850.3|62
1603694100000|2020-10-26 06:35:00|6861.3|6851.3|6859|6849|6862|6852|6858.5|6848.5|66
1603694400000|2020-10-26 06:40:00|6859.3|6849.3|6859.8|6849.8|6859.8|6849.8|6857|6847|51
1603694700000|2020-10-26 06:45:00|6859|6849|6855.5|6845.5|6859.8|6849.8|6855|6845|73
1603695000000|2020-10-26 06:50:00|6855.3|6845.3|6852.3|6842.3|6855.3|6845.3|6849.8|6839.8|60
1603695300000|2020-10-26 06:55:00|6852.5|6842.5|6854.3|6844.3|6857|6847|6851.5|6841.5|71
1603695600000|2020-10-26 07:00:00|6853.8|6843.8|6855|6845|6856.8|6846.8|6848.8|6838.8|78
1603695900000|2020-10-26 07:05:00|6855.3|6845.3|6853|6843|6856|6846|6844|6834|103
1603696200000|2020-10-26 07:10:00|6852.8|6842.8|6850.5|6840.5|6854.5|6844.5|6850|6840|43
1603696500000|2020-10-26 07:15:00|6850.3|6840.3|6848.5|6838.5|6850.5|6840.5|6847|6837|59
1603696800000|2020-10-26 07:20:00|6848.8|6838.8|6834.5|6824.5|6848.8|6838.8|6834.3|6824.3|115
1603697100000|2020-10-26 07:25:00|6834.3|6824.3|6833.8|6823.8|6837.8|6827.8|6832|6822|97
1603697400000|2020-10-26 07:30:00|6833.5|6823.5|6835.5|6825.5|6835.5|6825.5|6833|6823|99
1603697700000|2020-10-26 07:35:00|6835.3|6825.3|6834.5|6824.5|6837.3|6827.3|6830.5|6820.5|100
1603698000000|2020-10-26 07:40:00|6834.3|6824.3|6834.8|6824.8|6837.5|6827.5|6831.3|6821.3|115
1603698300000|2020-10-26 07:45:00|6835|6825|6831.8|6821.8|6837.5|6827.5|6830.8|6820.8|95
1603698600000|2020-10-26 07:50:00|6831.5|6821.5|6829|6819|6835|6825|6829|6819|82
1603698900000|2020-10-26 07:55:00|6829.3|6819.3|6829.6|6819.6|6830|6820|6825.6|6815.6|123
1603699200000|2020-10-26 08:00:00|6830.4|6820.4|6830.6|6820.6|6830.9|6820.9|6825.4|6815.4|266
1603699500000|2020-10-26 08:05:00|6830.4|6820.4|6831.4|6821.4|6832.9|6822.9|6825.9|6815.9|266
1603699800000|2020-10-26 08:10:00|6831.6|6821.6|6833.4|6823.4|6834.4|6824.4|6827.6|6817.6|227
1603700100000|2020-10-26 08:15:00|6833.1|6823.1|6829.1|6819.1|6833.6|6823.6|6825.9|6815.9|222
1603700400000|2020-10-26 08:20:00|6829.4|6819.4|6827.9|6817.9|6829.4|6819.4|6826.6|6816.6|140
1603700700000|2020-10-26 08:25:00|6827.6|6817.6|6820.6|6810.6|6829.4|6819.4|6820.4|6810.4|162
1603701000000|2020-10-26 08:30:00|6821.1|6811.1|6821.1|6811.1|6823.4|6813.4|6820.9|6810.9|126
1603701300000|2020-10-26 08:35:00|6821.4|6811.4|6823.9|6813.9|6824.4|6814.4|6821.4|6811.4|109
1603701600000|2020-10-26 08:40:00|6824.1|6814.1|6824.6|6814.6|6824.9|6814.9|6823.4|6813.4|127
1603701900000|2020-10-26 08:45:00|6824.4|6814.4|6824.1|6814.1|6828.6|6818.6|6823.9|6813.9|118
1603702200000|2020-10-26 08:50:00|6824.4|6814.4|6824.4|6814.4|6825.6|6815.6|6823.6|6813.6|91
1603702500000|2020-10-26 08:55:00|6824.1|6814.1|6825.9|6815.9|6825.9|6815.9|6823.6|6813.6|106
1603702800000|2020-10-26 09:00:00|6825.1|6815.1|6823.9|6813.9|6825.9|6815.9|6823.4|6813.4|104
1603703100000|2020-10-26 09:05:00|6823.6|6813.6|6824.9|6814.9|6824.9|6814.9|6822.9|6812.9|87
1603703400000|2020-10-26 09:10:00|6824.6|6814.6|6827.6|6817.6|6827.6|6817.6|6823.9|6813.9|61
1603703700000|2020-10-26 09:15:00|6827.9|6817.9|6825.1|6815.1|6830.9|6820.9|6824.4|6814.4|104
1603704000000|2020-10-26 09:20:00|6824.9|6814.9|6821.9|6811.9|6825.4|6815.4|6821.4|6811.4|71
1603704300000|2020-10-26 09:25:00|6822.1|6812.1|6819.9|6809.9|6822.9|6812.9|6817.6|6807.6|91
1603704600000|2020-10-26 09:30:00|6820.1|6810.1|6823.6|6813.6|6825.4|6815.4|6820.1|6810.1|86
1603704900000|2020-10-26 09:35:00|6823.9|6813.9|6827.1|6817.1|6827.1|6817.1|6823.1|6813.1|90
1603705200000|2020-10-26 09:40:00|6826.9|6816.9|6822.9|6812.9|6826.9|6816.9|6821.6|6811.6|112
1603705500000|2020-10-26 09:45:00|6822.6|6812.6|6823.4|6813.4|6824.4|6814.4|6821.9|6811.9|114
1603705800000|2020-10-26 09:50:00|6823.1|6813.1|6823.6|6813.6|6825.1|6815.1|6821.6|6811.6|85
1603706100000|2020-10-26 09:55:00|6823.4|6813.4|6823.1|6813.1|6825.1|6815.1|6822.4|6812.4|71
1603706400000|2020-10-26 10:00:00|6823.4|6813.4|6820.6|6810.6|6823.9|6813.9|6819.1|6809.1|83
1603706700000|2020-10-26 10:05:00|6820.9|6810.9|6823.1|6813.1|6825.1|6815.1|6820.9|6810.9|87
1603707000000|2020-10-26 10:10:00|6822.9|6812.9|6825.1|6815.1|6827.6|6817.6|6822.1|6812.1|75
1603707300000|2020-10-26 10:15:00|6824.6|6814.6|6826.4|6816.4|6826.6|6816.6|6824.6|6814.6|65
1603707600000|2020-10-26 10:20:00|6825.9|6815.9|6831.4|6821.4|6831.6|6821.6|6825.6|6815.6|83
1603707900000|2020-10-26 10:25:00|6831.6|6821.6|6835.1|6825.1|6835.6|6825.6|6831.4|6821.4|131
1603708200000|2020-10-26 10:30:00|6835.4|6825.4|6835.1|6825.1|6836.9|6826.9|6833.9|6823.9|120
1603708500000|2020-10-26 10:35:00|6835.4|6825.4|6836.1|6826.1|6837.9|6827.9|6835.1|6825.1|92
1603708800000|2020-10-26 10:40:00|6835.9|6825.9|6833.4|6823.4|6838.6|6828.6|6833.4|6823.4|99
1603709100000|2020-10-26 10:45:00|6833.6|6823.6|6834.9|6824.9|6838.1|6828.1|6833.4|6823.4|88
1603709400000|2020-10-26 10:50:00|6835.4|6825.4|6840.1|6830.1|6840.4|6830.4|6835.1|6825.1|93
1603709700000|2020-10-26 10:55:00|6839.9|6829.9|6842.1|6832.1|6842.1|6832.1|6838.4|6828.4|64
1603710000000|2020-10-26 11:00:00|6842.4|6832.4|6847.1|6837.1|6847.1|6837.1|6841.6|6831.6|87
1603710300000|2020-10-26 11:05:00|6846.9|6836.9|6840.4|6830.4|6848.1|6838.1|6840.4|6830.4|85
1603710600000|2020-10-26 11:10:00|6840.6|6830.6|6838.4|6828.4|6841.9|6831.9|6838.1|6828.1|99
1603710900000|2020-10-26 11:15:00|6839.1|6829.1|6837.6|6827.6|6839.9|6829.9|6837.1|6827.1|76
1603711200000|2020-10-26 11:20:00|6837.9|6827.9|6835.4|6825.4|6838.6|6828.6|6833.9|6823.9|98
1603711500000|2020-10-26 11:25:00|6835.6|6825.6|6835.4|6825.4|6836.6|6826.6|6833.9|6823.9|95
1603711800000|2020-10-26 11:30:00|6835.6|6825.6|6838.4|6828.4|6838.4|6828.4|6833.6|6823.6|71
1603712100000|2020-10-26 11:35:00|6838.6|6828.6|6841.6|6831.6|6841.9|6831.9|6838.4|6828.4|49
1603712400000|2020-10-26 11:40:00|6842.6|6832.6|6843.6|6833.6|6844.6|6834.6|6840.6|6830.6|59
1603712700000|2020-10-26 11:45:00|6843.4|6833.4|6840.1|6830.1|6843.4|6833.4|6839.4|6829.4|66
1603713000000|2020-10-26 11:50:00|6840.4|6830.4|6840.1|6830.1|6843.4|6833.4|6839.4|6829.4|35
1603713300000|2020-10-26 11:55:00|6839.9|6829.9|6841.1|6831.1|6841.9|6831.9|6838.1|6828.1|61
1603713600000|2020-10-26 12:00:00|6840.9|6830.9|6836.1|6826.1|6841.6|6831.6|6835.1|6825.1|125
1603713900000|2020-10-26 12:05:00|6836.4|6826.4|6835.4|6825.4|6838.4|6828.4|6835.1|6825.1|113
1603714200000|2020-10-26 12:10:00|6835.9|6825.9|6824.4|6814.4|6836.1|6826.1|6818.9|6808.9|183
1603714500000|2020-10-26 12:15:00|6824.6|6814.6|6831.6|6821.6|6833.1|6823.1|6824.6|6814.6|152
1603714800000|2020-10-26 12:20:00|6830.9|6820.9|6828.6|6818.6|6831.4|6821.4|6826.1|6816.1|145
1603715100000|2020-10-26 12:25:00|6828.4|6818.4|6830.4|6820.4|6830.9|6820.9|6824.9|6814.9|117
1603715400000|2020-10-26 12:30:00|6830.1|6820.1|6828.6|6818.6|6830.9|6820.9|6826.9|6816.9|137
1603715700000|2020-10-26 12:35:00|6828.9|6818.9|6818.9|6808.9|6829.4|6819.4|6813.9|6803.9|223
1603716000000|2020-10-26 12:40:00|6819.1|6809.1|6786.9|6776.9|6821.6|6811.6|6785.6|6775.6|294
1603716300000|2020-10-26 12:45:00|6787.1|6777.1|6770.6|6760.6|6787.1|6777.1|6770.4|6760.4|260
1603716600000|2020-10-26 12:50:00|6770.9|6760.9|6768.1|6758.1|6778.4|6768.4|6764.1|6754.1|325
1603716900000|2020-10-26 12:55:00|6767.9|6757.9|6771.6|6761.6|6774.4|6764.4|6764.1|6754.1|242
1603717200000|2020-10-26 13:00:00|6771.4|6761.4|6777.1|6767.1|6784.6|6774.6|6767.4|6757.4|443
1603717500000|2020-10-26 13:05:00|6776.9|6766.9|6776.6|6766.6|6781.4|6771.4|6773.9|6763.9|271
1603717800000|2020-10-26 13:10:00|6776.9|6766.9|6786.9|6776.9|6787.9|6777.9|6773.9|6763.9|190
1603718100000|2020-10-26 13:15:00|6788.9|6778.9|6776.9|6766.9|6790.9|6780.9|6774.6|6764.6|221
1603718400000|2020-10-26 13:20:00|6776.6|6766.6|6781.9|6771.9|6783.1|6773.1|6774.6|6764.6|262
1603718700000|2020-10-26 13:25:00|6781.4|6771.4|6788.6|6778.6|6793.4|6783.4|6778.6|6768.6|197
1603719000000|2020-10-26 13:30:00|6788.4|6778.4|6794.4|6784.4|6795.4|6785.4|6786.9|6776.9|313
1603719300000|2020-10-26 13:35:00|6794.6|6784.6|6799.6|6789.6|6800.1|6790.1|6791.1|6781.1|236
1603719600000|2020-10-26 13:40:00|6799.4|6789.4|6801.1|6791.1|6802.9|6792.9|6794.4|6784.4|187
1603719900000|2020-10-26 13:45:00|6800.9|6790.9|6792.9|6782.9|6800.9|6790.9|6792.1|6782.1|179
1603720200000|2020-10-26 13:50:00|6793.1|6783.1|6798.1|6788.1|6799.1|6789.1|6791.4|6781.4|192
1603720500000|2020-10-26 13:55:00|6797.9|6787.9|6801.1|6791.1|6803.9|6793.9|6796.1|6786.1|201
1603720800000|2020-10-26 14:00:00|6800.9|6790.9|6802.6|6792.6|6805.6|6795.6|6796.4|6786.4|228
1603721100000|2020-10-26 14:05:00|6802.9|6792.9|6799.1|6789.1|6804.6|6794.6|6794.4|6784.4|272
1603721400000|2020-10-26 14:10:00|6799.4|6789.4|6793.4|6783.4|6799.4|6789.4|6791.4|6781.4|242
1603721700000|2020-10-26 14:15:00|6793.6|6783.6|6788.9|6778.9|6796.4|6786.4|6785.9|6775.9|264
1603722000000|2020-10-26 14:20:00|6789.9|6779.9|6800.1|6790.1|6802.6|6792.6|6789.9|6779.9|267
1603722300000|2020-10-26 14:25:00|6800.4|6790.4|6790.9|6780.9|6802.1|6792.1|6790.4|6780.4|212
1603722600000|2020-10-26 14:30:00|6790.6|6780.6|6792.6|6782.6|6794.6|6784.6|6788.6|6778.6|180
1603722900000|2020-10-26 14:35:00|6792.4|6782.4|6797.1|6787.1|6797.6|6787.6|6790.1|6780.1|186
1603723200000|2020-10-26 14:40:00|6796.9|6786.9|6796.9|6786.9|6798.4|6788.4|6795.4|6785.4|131
1603723500000|2020-10-26 14:45:00|6796.6|6786.6|6790.4|6780.4|6797.1|6787.1|6788.1|6778.1|227
1603723800000|2020-10-26 14:50:00|6790.1|6780.1|6791.1|6781.1|6791.4|6781.4|6787.1|6777.1|137
1603724100000|2020-10-26 14:55:00|6791.6|6781.6|6786.4|6776.4|6792.1|6782.1|6783.9|6773.9|136
1603724400000|2020-10-26 15:00:00|6786.1|6776.1|6773.4|6763.4|6786.1|6776.1|6768.9|6758.9|277
1603724700000|2020-10-26 15:05:00|6773.1|6763.1|6776.9|6766.9|6776.9|6766.9|6764.6|6754.6|288
1603725000000|2020-10-26 15:10:00|6777.1|6767.1|6781.1|6771.1|6783.1|6773.1|6775.6|6765.6|274
1603725300000|2020-10-26 15:15:00|6780.9|6770.9|6771.6|6761.6|6782.6|6772.6|6770.4|6760.4|188
1603725600000|2020-10-26 15:20:00|6771.9|6761.9|6777.6|6767.6|6778.9|6768.9|6771.1|6761.1|186
1603725900000|2020-10-26 15:25:00|6777.1|6767.1|6778.4|6768.4|6781.6|6771.6|6776.1|6766.1|193
1603726200000|2020-10-26 15:30:00|6778.1|6768.1|6779.4|6769.4|6780.9|6770.9|6773.9|6763.9|195
1603726500000|2020-10-26 15:35:00|6779.1|6769.1|6785.9|6775.9|6786.4|6776.4|6776.6|6766.6|201
1603726800000|2020-10-26 15:40:00|6785.6|6775.6|6786.6|6776.6|6788.4|6778.4|6783.4|6773.4|167
1603727100000|2020-10-26 15:45:00|6786.4|6776.4|6788.9|6778.9|6790.9|6780.9|6784.4|6774.4|155
1603727400000|2020-10-26 15:50:00|6789.1|6779.1|6798.6|6788.6|6799.9|6789.9|6788.4|6778.4|234
1603727700000|2020-10-26 15:55:00|6799.1|6789.1|6791.1|6781.1|6799.1|6789.1|6790.6|6780.6|184
1603728000000|2020-10-26 16:00:00|6790.9|6780.9|6795.1|6785.1|6795.9|6785.9|6789.9|6779.9|217
1603728300000|2020-10-26 16:05:00|6795.4|6785.4|6789.6|6779.6|6796.1|6786.1|6787.4|6777.4|140
1603728600000|2020-10-26 16:10:00|6789.4|6779.4|6790.4|6780.4|6795.6|6785.6|6788.6|6778.6|137
1603728900000|2020-10-26 16:15:00|6790.6|6780.6|6793.4|6783.4|6797.6|6787.6|6790.4|6780.4|144
1603729200000|2020-10-26 16:20:00|6793.6|6783.6|6796.1|6786.1|6799.6|6789.6|6791.9|6781.9|96
1603729500000|2020-10-26 16:25:00|6795.6|6785.6|6802.6|6792.6|6804.4|6794.4|6794.1|6784.1|198
1603729800000|2020-10-26 16:30:00|6802.4|6792.4|6789.1|6779.1|6802.9|6792.9|6788.6|6778.6|168
1603730100000|2020-10-26 16:35:00|6789.4|6779.4|6790.9|6780.9|6792.4|6782.4|6788.1|6778.1|141
1603730400000|2020-10-26 16:40:00|6790.6|6780.6|6788.9|6778.9|6791.1|6781.1|6788.9|6778.9|73
1603730700000|2020-10-26 16:45:00|6788.6|6778.6|6783.1|6773.1|6789.6|6779.6|6781.9|6771.9|251
1603731000000|2020-10-26 16:50:00|6783.4|6773.4|6788.4|6778.4|6790.4|6780.4|6783.4|6773.4|165
1603731300000|2020-10-26 16:55:00|6788.1|6778.1|6784.5|6774.5|6788.1|6778.1|6781.1|6771.1|197
1603731600000|2020-10-26 17:00:00|6784.6|6774.6|6786.4|6776.4|6788.1|6778.1|6782.3|6772.3|117
1603731900000|2020-10-26 17:05:00|6786|6776|6786.4|6776.4|6787.6|6777.6|6784.6|6774.6|112
1603732200000|2020-10-26 17:10:00|6786.3|6776.3|6786.1|6776.1|6786.5|6776.5|6785.3|6775.3|57
1603732500000|2020-10-26 17:15:00|6786.3|6776.3|6779.6|6769.6|6786.3|6776.3|6779|6769|83
1603732800000|2020-10-26 17:20:00|6779.9|6769.9|6771.8|6761.8|6782.3|6772.3|6771.5|6761.5|88
1603733100000|2020-10-26 17:25:00|6771.6|6761.6|6768.4|6758.4|6772.5|6762.5|6767.8|6757.8|122
1603733400000|2020-10-26 17:30:00|6768.3|6758.3|6762|6752|6768.3|6758.3|6762|6752|186
1603733700000|2020-10-26 17:35:00|6761.8|6751.8|6762.6|6752.6|6763.8|6753.8|6761.1|6751.1|50
1603734000000|2020-10-26 17:40:00|6762.9|6752.9|6767.9|6757.9|6767.9|6757.9|6762.9|6752.9|95
1603734300000|2020-10-26 17:45:00|6767.3|6757.3|6767.5|6757.5|6769.5|6759.5|6764.6|6754.6|117
1603734600000|2020-10-26 17:50:00|6767.8|6757.8|6772.1|6762.1|6773.3|6763.3|6767.5|6757.5|95
1603734900000|2020-10-26 17:55:00|6772.3|6762.3|6773|6763|6773.1|6763.1|6770.6|6760.6|60
1603760400000|2020-10-27 01:00:00|6785|6769.3|6783.9|6773.9|6790.1|6780.1|6783.9|6769.3|54
1603760700000|2020-10-27 01:05:00|6784.1|6774.1|6787.1|6777.1|6787.6|6777.6|6782.9|6772.9|98
1603761000000|2020-10-27 01:10:00|6787|6777|6789.1|6779.1|6789.9|6779.9|6786.4|6776.4|37
1603761300000|2020-10-27 01:15:00|6789.4|6779.4|6785.1|6775.1|6789.4|6779.4|6784.4|6774.4|67
1603761600000|2020-10-27 01:20:00|6784.6|6774.6|6786.4|6776.4|6787.4|6777.4|6782.4|6772.4|147
1603761900000|2020-10-27 01:25:00|6786.1|6776.1|6785.6|6775.6|6787.6|6777.6|6781.9|6771.9|121
1603762200000|2020-10-27 01:30:00|6785.9|6775.9|6770.9|6760.9|6785.9|6775.9|6769.9|6759.9|217
1603762500000|2020-10-27 01:35:00|6770.8|6760.8|6777.4|6767.4|6778.6|6768.6|6770.4|6760.4|122
1603762800000|2020-10-27 01:40:00|6777.9|6767.9|6778.6|6768.6|6778.6|6768.6|6776.3|6766.3|99
1603763100000|2020-10-27 01:45:00|6778.1|6768.1|6775.1|6765.1|6780.1|6770.1|6774.6|6764.6|89
1603763400000|2020-10-27 01:50:00|6774.9|6764.9|6774.4|6764.4|6775.1|6765.1|6770.4|6760.4|85
1603763700000|2020-10-27 01:55:00|6774.6|6764.6|6770.6|6760.6|6774.6|6764.6|6770.6|6760.6|73
1603764000000|2020-10-27 02:00:00|6770.3|6760.3|6774.6|6764.6|6775.6|6765.6|6769.6|6759.6|87
1603764300000|2020-10-27 02:05:00|6775.3|6765.3|6774.6|6764.6|6775.3|6765.3|6772.5|6762.5|86
1603764600000|2020-10-27 02:10:00|6774.9|6764.9|6780.1|6770.1|6780.1|6770.1|6774.9|6764.9|72
1603764900000|2020-10-27 02:15:00|6780.4|6770.4|6777.4|6767.4|6780.6|6770.6|6777.1|6767.1|76
1603765200000|2020-10-27 02:20:00|6777.1|6767.1|6778.4|6768.4|6778.6|6768.6|6776.3|6766.3|76
1603765500000|2020-10-27 02:25:00|6778.6|6768.6|6779.1|6769.1|6780.9|6770.9|6777.9|6767.9|60
1603765800000|2020-10-27 02:30:00|6779.4|6769.4|6780.1|6770.1|6782|6772|6777.9|6767.9|82
1603766100000|2020-10-27 02:35:00|6779.9|6769.9|6781.4|6771.4|6781.6|6771.6|6777.4|6767.4|80
1603766400000|2020-10-27 02:40:00|6781.1|6771.1|6782|6772|6784.8|6774.8|6780.8|6770.8|88
1603766700000|2020-10-27 02:45:00|6782.1|6772.1|6784.6|6774.6|6787.1|6777.1|6782|6772|127
1603767000000|2020-10-27 02:50:00|6784.9|6774.9|6785.9|6775.9|6786.3|6776.3|6783.6|6773.6|99
1603767300000|2020-10-27 02:55:00|6785.6|6775.6|6787.3|6777.3|6789.3|6779.3|6785.6|6775.6|84
1603767600000|2020-10-27 03:00:00|6787.1|6777.1|6784.1|6774.1|6787.3|6777.3|6783.1|6773.1|78
1603767900000|2020-10-27 03:05:00|6783.9|6773.9|6783.9|6773.9|6785|6775|6782.6|6772.6|69
1603768200000|2020-10-27 03:10:00|6784.1|6774.1|6783|6773|6787.9|6777.9|6782.9|6772.9|84
1603768500000|2020-10-27 03:15:00|6782.8|6772.8|6780.9|6770.9|6782.8|6772.8|6780.4|6770.4|68
1603768800000|2020-10-27 03:20:00|6781.1|6771.1|6782.1|6772.1|6784.4|6774.4|6780.9|6770.9|76
1603769100000|2020-10-27 03:25:00|6782.4|6772.4|6782.9|6772.9|6784.5|6774.5|6781.4|6771.4|75
1603769400000|2020-10-27 03:30:00|6783.1|6773.1|6781.9|6771.9|6783.4|6773.4|6781.4|6771.4|29
1603769700000|2020-10-27 03:35:00|6781.8|6771.8|6781.8|6771.8|6782.6|6772.6|6781.1|6771.1|32
1603770000000|2020-10-27 03:40:00|6781.9|6771.9|6781.9|6771.9|6782.4|6772.4|6780.9|6770.9|20
1603770300000|2020-10-27 03:45:00|6782.4|6772.4|6782.4|6772.4|6782.4|6772.4|6781.9|6771.9|19
1603770600000|2020-10-27 03:50:00|6782.1|6772.1|6782.4|6772.4|6783.4|6773.4|6781.9|6771.9|20
1603770900000|2020-10-27 03:55:00|6782.1|6772.1|6779.6|6769.6|6782.1|6772.1|6779.1|6769.1|24
1603771200000|2020-10-27 04:00:00|6779.9|6769.9|6781.6|6771.6|6781.6|6771.6|6779.6|6769.6|13
1603771500000|2020-10-27 04:05:00|6782|6772|6781.6|6771.6|6782.1|6772.1|6781.6|6771.6|9
1603771800000|2020-10-27 04:10:00|6781.9|6771.9|6781.6|6771.6|6782.9|6772.9|6781.6|6771.6|9
1603772100000|2020-10-27 04:15:00|6781.9|6771.9|6785.4|6775.4|6785.9|6775.9|6781.9|6771.9|21
1603772400000|2020-10-27 04:20:00|6785.3|6775.3|6784|6774|6785.3|6775.3|6783|6773|16
1603772700000|2020-10-27 04:25:00|6783.9|6773.9|6784.6|6774.6|6785.4|6775.4|6783.9|6773.9|7
1603773000000|2020-10-27 04:30:00|6784.4|6774.4|6784.1|6774.1|6784.4|6774.4|6784.1|6774.1|2
1603773300000|2020-10-27 04:35:00|6784.4|6774.4|6785.3|6775.3|6786.1|6776.1|6784.1|6774.1|27
1603773600000|2020-10-27 04:40:00|6785.1|6775.1|6786.6|6776.6|6786.8|6776.8|6784.6|6774.6|23
1603773900000|2020-10-27 04:45:00|6786.4|6776.4|6786.1|6776.1|6786.4|6776.4|6785.9|6775.9|4
1603774200000|2020-10-27 04:50:00|6786.4|6776.4|6786.9|6776.9|6787.4|6777.4|6786.4|6776.4|22
1603774500000|2020-10-27 04:55:00|6786.6|6776.6|6787.6|6777.6|6788|6778|6786.4|6776.4|38
1603774800000|2020-10-27 05:00:00|6787.9|6777.9|6792.8|6782.8|6792.9|6782.9|6787.9|6777.9|58
1603775100000|2020-10-27 05:05:00|6792.6|6782.6|6789.9|6779.9|6792.6|6782.6|6788.1|6778.1|49
1603775400000|2020-10-27 05:10:00|6790.1|6780.1|6787.4|6777.4|6790.1|6780.1|6787.4|6777.4|32
1603775700000|2020-10-27 05:15:00|6787.6|6777.6|6791.6|6781.6|6792.1|6782.1|6787.4|6777.4|30
1603776000000|2020-10-27 05:20:00|6792.1|6782.1|6793.1|6783.1|6794.1|6784.1|6791.4|6781.4|52
1603776300000|2020-10-27 05:25:00|6792.9|6782.9|6792.9|6782.9|6794.1|6784.1|6791.4|6781.4|71
1603776600000|2020-10-27 05:30:00|6792.6|6782.6|6800.4|6790.4|6801.1|6791.1|6792.6|6782.6|130
1603776900000|2020-10-27 05:35:00|6800.6|6790.6|6802.4|6792.4|6803.6|6793.6|6800.1|6790.1|64
1603777200000|2020-10-27 05:40:00|6802.6|6792.6|6802.6|6792.6|6805.4|6795.4|6801.4|6791.4|91
1603777500000|2020-10-27 05:45:00|6802.9|6792.9|6804.6|6794.6|6807.6|6797.6|6801.9|6791.9|146
1603777800000|2020-10-27 05:50:00|6804.9|6794.9|6802.9|6792.9|6805.4|6795.4|6801.6|6791.6|81
1603778100000|2020-10-27 05:55:00|6802.6|6792.6|6802.1|6792.1|6804.1|6794.1|6800.4|6790.4|96
1603778400000|2020-10-27 06:00:00|6801.9|6791.9|6803.3|6793.3|6805.4|6795.4|6801.1|6791.1|111
1603778700000|2020-10-27 06:05:00|6803|6793|6804.4|6794.4|6805.1|6795.1|6802.1|6792.1|98
1603779000000|2020-10-27 06:10:00|6804.1|6794.1|6812.4|6802.4|6812.5|6802.5|6803.4|6793.4|133
1603779300000|2020-10-27 06:15:00|6812.5|6802.5|6815.6|6805.6|6815.9|6805.9|6811.6|6801.6|123
1603779600000|2020-10-27 06:20:00|6815.4|6805.4|6817.9|6807.9|6819.9|6809.9|6814.4|6804.4|107
1603779900000|2020-10-27 06:25:00|6818.1|6808.1|6814.9|6804.9|6820.6|6810.6|6814.9|6804.9|94
1603780200000|2020-10-27 06:30:00|6814.8|6804.8|6813.1|6803.1|6815.4|6805.4|6812.9|6802.9|83
1603780500000|2020-10-27 06:35:00|6813.4|6803.4|6811.6|6801.6|6813.9|6803.9|6810.9|6800.9|93
1603780800000|2020-10-27 06:40:00|6811.9|6801.9|6811.6|6801.6|6815.9|6805.9|6811.6|6801.6|49
1603781100000|2020-10-27 06:45:00|6811.9|6801.9|6810.6|6800.6|6812.6|6802.6|6809.4|6799.4|87
1603781400000|2020-10-27 06:50:00|6810.4|6800.4|6814.9|6804.9|6816.1|6806.1|6809.6|6799.6|86
1603781700000|2020-10-27 06:55:00|6814.6|6804.6|6815.9|6805.9|6817.4|6807.4|6814.1|6804.1|81
1603782000000|2020-10-27 07:00:00|6815.6|6805.6|6807.6|6797.6|6815.6|6805.6|6807.4|6797.4|90
1603782300000|2020-10-27 07:05:00|6807.5|6797.5|6799.6|6789.6|6807.5|6797.5|6799.5|6789.5|88
1603782600000|2020-10-27 07:10:00|6799.9|6789.9|6796.1|6786.1|6801.9|6791.9|6795.6|6785.6|84
1603782900000|2020-10-27 07:15:00|6795.6|6785.6|6795.4|6785.4|6798.9|6788.9|6792.6|6782.6|100
1603783200000|2020-10-27 07:20:00|6795.9|6785.9|6794.6|6784.6|6798.6|6788.6|6793.6|6783.6|48
1603783500000|2020-10-27 07:25:00|6794.9|6784.9|6790.6|6780.6|6795.4|6785.4|6790.6|6780.6|63
1603783800000|2020-10-27 07:30:00|6790.9|6780.9|6792.4|6782.4|6793.9|6783.9|6789.6|6779.6|49
1603784100000|2020-10-27 07:35:00|6792.9|6782.9|6796|6786|6797.1|6787.1|6792.4|6782.4|31
1603784400000|2020-10-27 07:40:00|6795.9|6785.9|6790.6|6780.6|6797.4|6787.4|6790.6|6780.6|37
1603784700000|2020-10-27 07:45:00|6790.9|6780.9|6793.4|6783.4|6797.1|6787.1|6790.6|6780.6|82
1603785000000|2020-10-27 07:50:00|6792.9|6782.9|6788.1|6778.1|6793|6783|6787.1|6777.1|53
1603785300000|2020-10-27 07:55:00|6788|6778|6787.6|6777.6|6790.9|6780.9|6787.6|6777.6|72
1603785600000|2020-10-27 08:00:00|6787.4|6777.4|6793.6|6783.6|6794.6|6784.6|6783.1|6773.1|256
1603785900000|2020-10-27 08:05:00|6793.4|6783.4|6792.1|6782.1|6799.9|6789.9|6790.9|6780.9|226
1603786200000|2020-10-27 08:10:00|6791.4|6781.4|6783.4|6773.4|6791.4|6781.4|6779.4|6769.4|330
1603786500000|2020-10-27 08:15:00|6783.6|6773.6|6790.1|6780.1|6796.4|6786.4|6783.4|6773.4|266
1603786800000|2020-10-27 08:20:00|6789.9|6779.9|6785.1|6775.1|6789.9|6779.9|6782.9|6772.9|151
1603787100000|2020-10-27 08:25:00|6784.9|6774.9|6780.9|6770.9|6787.1|6777.1|6780.1|6770.1|149
1603787400000|2020-10-27 08:30:00|6781.4|6771.4|6785.6|6775.6|6786.4|6776.4|6779.6|6769.6|199
1603787700000|2020-10-27 08:35:00|6785.4|6775.4|6786.4|6776.4|6786.6|6776.6|6782.4|6772.4|188
1603788000000|2020-10-27 08:40:00|6786.1|6776.1|6788.6|6778.6|6794.9|6784.9|6786.1|6776.1|239
1603788300000|2020-10-27 08:45:00|6788.9|6778.9|6794.6|6784.6|6795.1|6785.1|6787.4|6777.4|197
1603788600000|2020-10-27 08:50:00|6794.9|6784.9|6790.6|6780.6|6795.1|6785.1|6787.9|6777.9|197
1603788900000|2020-10-27 08:55:00|6790.4|6780.4|6787.1|6777.1|6790.9|6780.9|6784.6|6774.6|135
1603789200000|2020-10-27 09:00:00|6786.9|6776.9|6788.9|6778.9|6791.1|6781.1|6784.1|6774.1|186
1603789500000|2020-10-27 09:05:00|6788.6|6778.6|6784.6|6774.6|6792.1|6782.1|6784.6|6774.6|198
1603789800000|2020-10-27 09:10:00|6784.9|6774.9|6786.9|6776.9|6788.6|6778.6|6782.9|6772.9|166
1603790100000|2020-10-27 09:15:00|6786.6|6776.6|6784.4|6774.4|6787.4|6777.4|6782.9|6772.9|154
1603790400000|2020-10-27 09:20:00|6784.6|6774.6|6785.4|6775.4|6787.9|6777.9|6782.9|6772.9|154
1603790700000|2020-10-27 09:25:00|6785.1|6775.1|6785.9|6775.9|6789.9|6779.9|6785.1|6775.1|165
1603791000000|2020-10-27 09:30:00|6785.6|6775.6|6793.6|6783.6|6793.9|6783.9|6784.6|6774.6|165
1603791300000|2020-10-27 09:35:00|6793.9|6783.9|6792.9|6782.9|6794.1|6784.1|6790.6|6780.6|203
1603791600000|2020-10-27 09:40:00|6792.6|6782.6|6793.4|6783.4|6793.9|6783.9|6790.4|6780.4|130
1603791900000|2020-10-27 09:45:00|6793.1|6783.1|6795.6|6785.6|6796.1|6786.1|6792.9|6782.9|105
1603792200000|2020-10-27 09:50:00|6795.9|6785.9|6797.4|6787.4|6798.1|6788.1|6793.9|6783.9|108
1603792500000|2020-10-27 09:55:00|6797.1|6787.1|6796.1|6786.1|6797.9|6787.9|6793.1|6783.1|126
1603792800000|2020-10-27 10:00:00|6796.4|6786.4|6796.6|6786.6|6799.4|6789.4|6796.1|6786.1|96
1603793100000|2020-10-27 10:05:00|6796.9|6786.9|6801.9|6791.9|6802.1|6792.1|6796.4|6786.4|106
1603793400000|2020-10-27 10:10:00|6802.1|6792.1|6806.4|6796.4|6806.6|6796.6|6801.4|6791.4|116
1603793700000|2020-10-27 10:15:00|6806.1|6796.1|6810.6|6800.6|6810.6|6800.6|6803.4|6793.4|123
1603794000000|2020-10-27 10:20:00|6810.4|6800.4|6803.6|6793.6|6811.1|6801.1|6803.6|6793.6|100
1603794300000|2020-10-27 10:25:00|6803.9|6793.9|6808.1|6798.1|6808.4|6798.4|6803.9|6793.9|87
1603794600000|2020-10-27 10:30:00|6807.9|6797.9|6806.4|6796.4|6810.4|6800.4|6805.4|6795.4|142
1603794900000|2020-10-27 10:35:00|6806.1|6796.1|6806.4|6796.4|6806.9|6796.9|6804.1|6794.1|146
1603795200000|2020-10-27 10:40:00|6806.9|6796.9|6814.9|6804.9|6815.9|6805.9|6804.9|6794.9|164
1603795500000|2020-10-27 10:45:00|6815.4|6805.4|6808.9|6798.9|6815.9|6805.9|6808.9|6798.9|149
1603795800000|2020-10-27 10:50:00|6809.1|6799.1|6811.9|6801.9|6811.9|6801.9|6808.4|6798.4|117
1603796100000|2020-10-27 10:55:00|6812.1|6802.1|6817.9|6807.9|6821.1|6811.1|6811.1|6801.1|127
1603796400000|2020-10-27 11:00:00|6818.1|6808.1|6819.4|6809.4|6822.4|6812.4|6816.4|6806.4|116
1603796700000|2020-10-27 11:05:00|6818.4|6808.4|6814.9|6804.9|6818.4|6808.4|6811.9|6801.9|119
1603797000000|2020-10-27 11:10:00|6815.1|6805.1|6814.1|6804.1|6815.6|6805.6|6813.1|6803.1|113
1603797300000|2020-10-27 11:15:00|6814.4|6804.4|6814.9|6804.9|6815.6|6805.6|6813.1|6803.1|96
1603797600000|2020-10-27 11:20:00|6815.1|6805.1|6813.6|6803.6|6815.9|6805.9|6811.9|6801.9|104
1603797900000|2020-10-27 11:25:00|6813.9|6803.9|6814.9|6804.9|6815.1|6805.1|6812.9|6802.9|99
1603798200000|2020-10-27 11:30:00|6815.1|6805.1|6811.6|6801.6|6815.4|6805.4|6810.6|6800.6|99
1603798500000|2020-10-27 11:35:00|6811.9|6801.9|6813.9|6803.9|6814.9|6804.9|6811.9|6801.9|66
1603798800000|2020-10-27 11:40:00|6814.1|6804.1|6814.6|6804.6|6816.1|6806.1|6812.1|6802.1|69
1603799100000|2020-10-27 11:45:00|6815.4|6805.4|6815.1|6805.1|6815.9|6805.9|6813.6|6803.6|75
1603799400000|2020-10-27 11:50:00|6815.4|6805.4|6822.1|6812.1|6823.4|6813.4|6812.9|6802.9|129
1603799700000|2020-10-27 11:55:00|6821.9|6811.9|6822.6|6812.6|6826.1|6816.1|6819.9|6809.9|109
1603800000000|2020-10-27 12:00:00|6822.9|6812.9|6827.4|6817.4|6830.9|6820.9|6822.6|6812.6|152
1603800300000|2020-10-27 12:05:00|6826.9|6816.9|6821.4|6811.4|6831.9|6821.9|6821.4|6811.4|133
1603800600000|2020-10-27 12:10:00|6821.1|6811.1|6817.4|6807.4|6824.9|6814.9|6815.1|6805.1|144
1603800900000|2020-10-27 12:15:00|6817.6|6807.6|6819.4|6809.4|6824.4|6814.4|6816.9|6806.9|141
1603801200000|2020-10-27 12:20:00|6819.6|6809.6|6815.4|6805.4|6822.1|6812.1|6815.4|6805.4|132
1603801500000|2020-10-27 12:25:00|6815.6|6805.6|6815.4|6805.4|6818.1|6808.1|6812.4|6802.4|116
1603801800000|2020-10-27 12:30:00|6815.1|6805.1|6813.4|6803.4|6815.1|6805.1|6811.1|6801.1|154
1603802100000|2020-10-27 12:35:00|6813.6|6803.6|6813.1|6803.1|6816.1|6806.1|6807.1|6797.1|148
1603802400000|2020-10-27 12:40:00|6812.9|6802.9|6811.1|6801.1|6813.6|6803.6|6809.1|6799.1|154
1603802700000|2020-10-27 12:45:00|6810.9|6800.9|6812.4|6802.4|6817.9|6807.9|6810.6|6800.6|200
1603803000000|2020-10-27 12:50:00|6811.9|6801.9|6814.1|6804.1|6817.1|6807.1|6811.9|6801.9|136
1603803300000|2020-10-27 12:55:00|6814.4|6804.4|6817.1|6807.1|6819.6|6809.6|6814.1|6804.1|137
1603803600000|2020-10-27 13:00:00|6816.9|6806.9|6804.9|6794.9|6816.9|6806.9|6802.4|6792.4|263
1603803900000|2020-10-27 13:05:00|6804.6|6794.6|6814.1|6804.1|6815.9|6805.9|6804.6|6794.6|245
1603804200000|2020-10-27 13:10:00|6813.9|6803.9|6812.1|6802.1|6817.6|6807.6|6811.4|6801.4|212
1603804500000|2020-10-27 13:15:00|6811.9|6801.9|6814.4|6804.4|6815.9|6805.9|6809.6|6799.6|181
1603804800000|2020-10-27 13:20:00|6814.1|6804.1|6817.6|6807.6|6817.6|6807.6|6811.6|6801.6|175
1603805100000|2020-10-27 13:25:00|6817.9|6807.9|6815.6|6805.6|6818.6|6808.6|6811.4|6801.4|123
1603805400000|2020-10-27 13:30:00|6815.4|6805.4|6812.4|6802.4|6815.6|6805.6|6803.6|6793.6|377
1603805700000|2020-10-27 13:35:00|6812.1|6802.1|6820.1|6810.1|6823.9|6813.9|6810.4|6800.4|326
1603806000000|2020-10-27 13:40:00|6820.6|6810.6|6814.9|6804.9|6825.4|6815.4|6813.4|6803.4|351
1603806300000|2020-10-27 13:45:00|6814.6|6804.6|6806.9|6796.9|6815.9|6805.9|6802.9|6792.9|357
1603806600000|2020-10-27 13:50:00|6807.1|6797.1|6806.6|6796.6|6808.9|6798.9|6804.4|6794.4|258
1603806900000|2020-10-27 13:55:00|6806.9|6796.9|6808.6|6798.6|6809.1|6799.1|6804.9|6794.9|226
1603807200000|2020-10-27 14:00:00|6808.4|6798.4|6804.6|6794.6|6810.1|6800.1|6804.6|6794.6|247
1603807500000|2020-10-27 14:05:00|6804.4|6794.4|6803.4|6793.4|6808.1|6798.1|6801.6|6791.6|259
1603807800000|2020-10-27 14:10:00|6803.1|6793.1|6801.9|6791.9|6807.4|6797.4|6801.6|6791.6|241
1603808100000|2020-10-27 14:15:00|6802.1|6792.1|6794.9|6784.9|6803.4|6793.4|6793.9|6783.9|251
1603808400000|2020-10-27 14:20:00|6795.1|6785.1|6790.4|6780.4|6799.9|6789.9|6790.4|6780.4|253
1603808700000|2020-10-27 14:25:00|6790.6|6780.6|6791.4|6781.4|6792.4|6782.4|6788.1|6778.1|287
1603809000000|2020-10-27 14:30:00|6791.1|6781.1|6797.4|6787.4|6798.6|6788.6|6790.6|6780.6|280
1603809300000|2020-10-27 14:35:00|6797.6|6787.6|6794.4|6784.4|6797.9|6787.9|6793.1|6783.1|287
1603809600000|2020-10-27 14:40:00|6794.6|6784.6|6794.6|6784.6|6796.9|6786.9|6793.1|6783.1|239
1603809900000|2020-10-27 14:45:00|6794.9|6784.9|6801.1|6791.1|6805.4|6795.4|6794.9|6784.9|241
1603810200000|2020-10-27 14:50:00|6801.4|6791.4|6807.6|6797.6|6807.9|6797.9|6800.1|6790.1|226
1603810500000|2020-10-27 14:55:00|6808.1|6798.1|6808.9|6798.9|6815.9|6805.9|6806.6|6796.6|253
1603810800000|2020-10-27 15:00:00|6809.1|6799.1|6810.4|6800.4|6815.6|6805.6|6805.1|6795.1|284
1603811100000|2020-10-27 15:05:00|6810.9|6800.9|6802.6|6792.6|6813.1|6803.1|6802.6|6792.6|224
1603811400000|2020-10-27 15:10:00|6802.4|6792.4|6798.9|6788.9|6803.9|6793.9|6797.4|6787.4|240
1603811700000|2020-10-27 15:15:00|6798.4|6788.4|6801.4|6791.4|6802.4|6792.4|6796.9|6786.9|231
1603812000000|2020-10-27 15:20:00|6801.1|6791.1|6794.9|6784.9|6801.4|6791.4|6792.6|6782.6|215
1603812300000|2020-10-27 15:25:00|6794.6|6784.6|6794.6|6784.6|6798.6|6788.6|6792.1|6782.1|176
1603812600000|2020-10-27 15:30:00|6794.9|6784.9|6790.6|6780.6|6794.9|6784.9|6786.6|6776.6|254
1603812900000|2020-10-27 15:35:00|6790.4|6780.4|6797.6|6787.6|6798.1|6788.1|6789.6|6779.6|186
1603813200000|2020-10-27 15:40:00|6797.9|6787.9|6796.4|6786.4|6801.9|6791.9|6796.4|6786.4|161
1603813500000|2020-10-27 15:45:00|6796.6|6786.6|6798.6|6788.6|6800.4|6790.4|6794.1|6784.1|156
1603813800000|2020-10-27 15:50:00|6799.1|6789.1|6801.4|6791.4|6802.6|6792.6|6797.9|6787.9|191
1603814100000|2020-10-27 15:55:00|6801.1|6791.1|6802.4|6792.4|6804.4|6794.4|6799.4|6789.4|167
1603814400000|2020-10-27 16:00:00|6802.9|6792.9|6797.1|6787.1|6803.4|6793.4|6796.9|6786.9|180
1603814700000|2020-10-27 16:05:00|6797.4|6787.4|6799.1|6789.1|6801.6|6791.6|6795.4|6785.4|159
1603815000000|2020-10-27 16:10:00|6799.4|6789.4|6796.4|6786.4|6799.4|6789.4|6794.6|6784.6|142
1603815300000|2020-10-27 16:15:00|6796.6|6786.6|6800.6|6790.6|6801.1|6791.1|6793.9|6783.9|140
1603815600000|2020-10-27 16:20:00|6800.9|6790.9|6800.1|6790.1|6803.6|6793.6|6799.4|6789.4|136
1603815900000|2020-10-27 16:25:00|6800.4|6790.4|6797.4|6787.4|6802.6|6792.6|6796.4|6786.4|156
1603816200000|2020-10-27 16:30:00|6797.6|6787.6|6799.6|6789.6|6801.9|6791.9|6795.6|6785.6|176
1603816500000|2020-10-27 16:35:00|6799.1|6789.1|6798.4|6788.4|6799.9|6789.9|6797.1|6787.1|96
1603816800000|2020-10-27 16:40:00|6798.1|6788.1|6796.1|6786.1|6798.9|6788.9|6795.1|6785.1|73
1603817100000|2020-10-27 16:45:00|6796.4|6786.4|6805.6|6795.6|6806.9|6796.9|6796.4|6786.4|258
1603817400000|2020-10-27 16:50:00|6805.4|6795.4|6800.9|6790.9|6805.6|6795.6|6799.4|6789.4|158
1603817700000|2020-10-27 16:55:00|6800.6|6790.6|6802.9|6792.9|6803.8|6793.8|6796.8|6786.8|160
1603818000000|2020-10-27 17:00:00|6803|6793|6799.6|6789.6|6803.6|6793.6|6799.4|6789.4|66
1603818300000|2020-10-27 17:05:00|6799.9|6789.9|6798.5|6788.5|6801.3|6791.3|6797.8|6787.8|32
1603818600000|2020-10-27 17:10:00|6798.8|6788.8|6795.6|6785.6|6798.8|6788.8|6795.1|6785.1|48
1603818900000|2020-10-27 17:15:00|6795.8|6785.8|6797.5|6787.5|6797.8|6787.8|6795.4|6785.4|58
1603819200000|2020-10-27 17:20:00|6797.6|6787.6|6799|6789|6799.1|6789.1|6795.8|6785.8|47
1603819500000|2020-10-27 17:25:00|6798.8|6788.8|6801.6|6791.6|6801.6|6791.6|6798.3|6788.3|68
1603819800000|2020-10-27 17:30:00|6802.4|6792.4|6802.4|6792.4|6803.3|6793.3|6801.4|6791.4|28
1603820100000|2020-10-27 17:35:00|6802.1|6792.1|6802.8|6792.8|6804.6|6794.6|6802.1|6792.1|35
1603820400000|2020-10-27 17:40:00|6803|6793|6801.4|6791.4|6803|6793|6800.9|6790.9|27
1603820700000|2020-10-27 17:45:00|6801.1|6791.1|6803.6|6793.6|6804.3|6794.3|6801.1|6791.1|47
1603821000000|2020-10-27 17:50:00|6803.9|6793.9|6809.3|6799.3|6810.3|6800.3|6803.9|6793.9|66
1603821300000|2020-10-27 17:55:00|6809|6799|6806|6796|6809.1|6799.1|6806|6796|56
1603846800000|2020-10-28 01:00:00|6798.5|6782.8|6774.9|6764.9|6798.5|6782.8|6773.9|6763.9|37
1603847100000|2020-10-28 01:05:00|6774.6|6764.6|6778.6|6768.6|6778.9|6768.9|6774.1|6764.1|152
1603847400000|2020-10-28 01:10:00|6777.9|6767.9|6780.6|6770.6|6780.9|6770.9|6775.6|6765.6|88
1603847700000|2020-10-28 01:15:00|6780.9|6770.9|6778.6|6768.6|6781.3|6771.3|6774.4|6764.4|112
1603848000000|2020-10-28 01:20:00|6779.1|6769.1|6779.6|6769.6|6782.1|6772.1|6778.6|6768.6|70
1603848300000|2020-10-28 01:25:00|6779.9|6769.9|6785.6|6775.6|6785.6|6775.6|6779.6|6769.6|96
1603848600000|2020-10-28 01:30:00|6785.1|6775.1|6791.1|6781.1|6793.1|6783.1|6783.4|6773.4|173
1603848900000|2020-10-28 01:35:00|6791.4|6781.4|6792.4|6782.4|6796.1|6786.1|6787.9|6777.9|204
1603849200000|2020-10-28 01:40:00|6792.3|6782.3|6790.9|6780.9|6795.9|6785.9|6789.1|6779.1|151
1603849500000|2020-10-28 01:45:00|6790.6|6780.6|6784.4|6774.4|6791.9|6781.9|6784.4|6774.4|162
1603849800000|2020-10-28 01:50:00|6784.1|6774.1|6788.1|6778.1|6788.1|6778.1|6782.6|6772.6|128
1603850100000|2020-10-28 01:55:00|6787.9|6777.9|6785.6|6775.6|6789.8|6779.8|6785.1|6775.1|103
1603850400000|2020-10-28 02:00:00|6785.4|6775.4|6785.1|6775.1|6788.1|6778.1|6784.6|6774.6|119
1603850700000|2020-10-28 02:05:00|6785|6775|6783.6|6773.6|6786.9|6776.9|6782.4|6772.4|150
1603851000000|2020-10-28 02:10:00|6783.9|6773.9|6786.6|6776.6|6786.9|6776.9|6782.4|6772.4|131
1603851300000|2020-10-28 02:15:00|6787.1|6777.1|6782.1|6772.1|6788.4|6778.4|6781.9|6771.9|74
1603851600000|2020-10-28 02:20:00|6782.4|6772.4|6783|6773|6784.4|6774.4|6781.9|6771.9|66
1603851900000|2020-10-28 02:25:00|6782.9|6772.9|6781|6771|6784.9|6774.9|6780.6|6770.6|65
1603852200000|2020-10-28 02:30:00|6781.1|6771.1|6782.1|6772.1|6785.6|6775.6|6780|6770|167
1603852500000|2020-10-28 02:35:00|6781.9|6771.9|6788.6|6778.6|6788.6|6778.6|6780.1|6770.1|100
1603852800000|2020-10-28 02:40:00|6788.4|6778.4|6790.1|6780.1|6792.4|6782.4|6787.5|6777.5|122
1603853100000|2020-10-28 02:45:00|6789.9|6779.9|6789.4|6779.4|6791.4|6781.4|6787.4|6777.4|85
1603853400000|2020-10-28 02:50:00|6789.6|6779.6|6794.6|6784.6|6794.6|6784.6|6789.4|6779.4|111
1603853700000|2020-10-28 02:55:00|6794.4|6784.4|6791.4|6781.4|6795.6|6785.6|6791.1|6781.1|90
1603854000000|2020-10-28 03:00:00|6791.6|6781.6|6788.6|6778.6|6791.6|6781.6|6788.1|6778.1|76
1603854300000|2020-10-28 03:05:00|6788.4|6778.4|6795.9|6785.9|6796.1|6786.1|6788.4|6778.4|55
1603854600000|2020-10-28 03:10:00|6796.1|6786.1|6794.3|6784.3|6797.1|6787.1|6793|6783|94
1603854900000|2020-10-28 03:15:00|6794.1|6784.1|6794.6|6784.6|6795|6785|6791.4|6781.4|50
1603855200000|2020-10-28 03:20:00|6795.1|6785.1|6794.1|6784.1|6795.1|6785.1|6792.9|6782.9|65
1603855500000|2020-10-28 03:25:00|6794.4|6784.4|6799.6|6789.6|6799.6|6789.6|6794.4|6784.4|85
1603855800000|2020-10-28 03:30:00|6799.4|6789.4|6798.9|6788.9|6801.4|6791.4|6797.5|6787.5|56
1603856100000|2020-10-28 03:35:00|6799.1|6789.1|6797.4|6787.4|6799.4|6789.4|6796.6|6786.6|31
1603856400000|2020-10-28 03:40:00|6796.6|6786.6|6795.4|6785.4|6796.6|6786.6|6795.3|6785.3|31
1603856700000|2020-10-28 03:45:00|6795.6|6785.6|6794.4|6784.4|6795.6|6785.6|6794.4|6784.4|19
1603857000000|2020-10-28 03:50:00|6794.8|6784.8|6794.4|6784.4|6794.9|6784.9|6794.1|6784.1|14
1603857300000|2020-10-28 03:55:00|6794.9|6784.9|6794.9|6784.9|6794.9|6784.9|6794.8|6784.8|3
1603857600000|2020-10-28 04:00:00|6794.8|6784.8|6795.9|6785.9|6796.1|6786.1|6794.4|6784.4|9
1603857900000|2020-10-28 04:05:00|6795.6|6785.6|6795.9|6785.9|6795.9|6785.9|6795.1|6785.1|12
1603858200000|2020-10-28 04:10:00|6796.1|6786.1|6794.4|6784.4|6796.6|6786.6|6794.4|6784.4|20
1603858500000|2020-10-28 04:15:00|6794.1|6784.1|6793.4|6783.4|6794.4|6784.4|6793.1|6783.1|25
1603858800000|2020-10-28 04:20:00|6793.1|6783.1|6793.1|6783.1|6793.4|6783.4|6792.6|6782.6|9
1603859100000|2020-10-28 04:25:00|6792.9|6782.9|6792.6|6782.6|6793.1|6783.1|6792.4|6782.4|20
1603859400000|2020-10-28 04:30:00|6792.4|6782.4|6795|6785|6795|6785|6792.1|6782.1|24
1603859700000|2020-10-28 04:35:00|6795.4|6785.4|6794.9|6784.9|6796.9|6786.9|6794.6|6784.6|22
1603860000000|2020-10-28 04:40:00|6795.1|6785.1|6794.9|6784.9|6796.1|6786.1|6794.9|6784.9|21
1603860300000|2020-10-28 04:45:00|6794.8|6784.8|6795.4|6785.4|6795.9|6785.9|6793.9|6783.9|7
1603860600000|2020-10-28 04:50:00|6795.1|6785.1|6794.4|6784.4|6795.1|6785.1|6794.1|6784.1|11
1603860900000|2020-10-28 04:55:00|6794.9|6784.9|6794.9|6784.9|6794.9|6784.9|6793.6|6783.6|14
1603861200000|2020-10-28 05:00:00|6795.1|6785.1|6795.4|6785.4|6797.9|6787.9|6794.4|6784.4|55
1603861500000|2020-10-28 05:05:00|6795.6|6785.6|6793|6783|6795.6|6785.6|6792.1|6782.1|48
1603861800000|2020-10-28 05:10:00|6793.3|6783.3|6793.9|6783.9|6794.4|6784.4|6792.1|6782.1|35
1603862100000|2020-10-28 05:15:00|6794.4|6784.4|6793.6|6783.6|6794.9|6784.9|6793.1|6783.1|18
1603862400000|2020-10-28 05:20:00|6794|6784|6796.6|6786.6|6796.8|6786.8|6792.1|6782.1|39
1603862700000|2020-10-28 05:25:00|6796.9|6786.9|6794.9|6784.9|6796.9|6786.9|6793.9|6783.9|30
1603863000000|2020-10-28 05:30:00|6795.1|6785.1|6800.6|6790.6|6805.6|6795.6|6795.1|6785.1|216
1603863300000|2020-10-28 05:35:00|6800.9|6790.9|6805.6|6795.6|6808.6|6798.6|6799.4|6789.4|138
1603863600000|2020-10-28 05:40:00|6805.3|6795.3|6810.4|6800.4|6810.4|6800.4|6804.6|6794.6|93
1603863900000|2020-10-28 05:45:00|6810.6|6800.6|6812.6|6802.6|6813.6|6803.6|6810.5|6800.5|99
1603864200000|2020-10-28 05:50:00|6812.9|6802.9|6812.6|6802.6|6818.1|6808.1|6811.9|6801.9|152
1603864500000|2020-10-28 05:55:00|6812.5|6802.5|6812.6|6802.6|6816.4|6806.4|6811.4|6801.4|145
1603864800000|2020-10-28 06:00:00|6812.9|6802.9|6818.4|6808.4|6819.4|6809.4|6810|6800|181
1603865100000|2020-10-28 06:05:00|6818.1|6808.1|6820.1|6810.1|6824.1|6814.1|6814.4|6804.4|233
1603865400000|2020-10-28 06:10:00|6820.4|6810.4|6818.9|6808.9|6823|6813|6817.4|6807.4|149
1603865700000|2020-10-28 06:15:00|6818.6|6808.6|6824.9|6814.9|6824.9|6814.9|6818.4|6808.4|84
1603866000000|2020-10-28 06:20:00|6824.8|6814.8|6823.6|6813.6|6826.1|6816.1|6821.4|6811.4|103
1603866300000|2020-10-28 06:25:00|6823.9|6813.9|6821.4|6811.4|6825.9|6815.9|6820.1|6810.1|97
1603866600000|2020-10-28 06:30:00|6821.1|6811.1|6820.4|6810.4|6825.4|6815.4|6819.6|6809.6|118
1603866900000|2020-10-28 06:35:00|6820.6|6810.6|6825.4|6815.4|6826.1|6816.1|6820.6|6810.6|86
1603867200000|2020-10-28 06:40:00|6825.6|6815.6|6819.9|6809.9|6826.6|6816.6|6819.9|6809.9|108
1603867500000|2020-10-28 06:45:00|6819.8|6809.8|6821.9|6811.9|6822.6|6812.6|6818.6|6808.6|113
1603867800000|2020-10-28 06:50:00|6822.4|6812.4|6817.6|6807.6|6822.4|6812.4|6810.8|6800.8|159
1603868100000|2020-10-28 06:55:00|6817.4|6807.4|6815.6|6805.6|6819.4|6809.4|6813.6|6803.6|143
1603868400000|2020-10-28 07:00:00|6816.1|6806.1|6818.9|6808.9|6822.9|6812.9|6811.3|6801.3|131
1603868700000|2020-10-28 07:05:00|6818.6|6808.6|6814.4|6804.4|6818.6|6808.6|6814.1|6804.1|68
1603869000000|2020-10-28 07:10:00|6814.3|6804.3|6824.4|6814.4|6827.4|6817.4|6807.9|6797.9|116
1603869300000|2020-10-28 07:15:00|6823.9|6813.9|6815.6|6805.6|6823.9|6813.9|6815.1|6805.1|140
1603869600000|2020-10-28 07:20:00|6815.9|6805.9|6814.8|6804.8|6815.9|6805.9|6813.6|6803.6|150
1603869900000|2020-10-28 07:25:00|6814.4|6804.4|6820|6810|6822.6|6812.6|6814.1|6804.1|148
1603870200000|2020-10-28 07:30:00|6820.1|6810.1|6818.6|6808.6|6820.4|6810.4|6813.4|6803.4|114
1603870500000|2020-10-28 07:35:00|6818.9|6808.9|6816.1|6806.1|6819.1|6809.1|6814.6|6804.6|87
1603870800000|2020-10-28 07:40:00|6815.8|6805.8|6811.6|6801.6|6817.1|6807.1|6811.6|6801.6|115
1603871100000|2020-10-28 07:45:00|6811.4|6801.4|6812.4|6802.4|6814.9|6804.9|6810.6|6800.6|76
1603871400000|2020-10-28 07:50:00|6813.4|6803.4|6813.4|6803.4|6814.1|6804.1|6812.1|6802.1|34
1603871700000|2020-10-28 07:55:00|6813.6|6803.6|6817.6|6807.6|6819.1|6809.1|6813.6|6803.6|71
1603872000000|2020-10-28 08:00:00|6817.4|6807.4|6823.1|6813.1|6827.4|6817.4|6817.4|6807.4|209
1603872300000|2020-10-28 08:05:00|6822.9|6812.9|6819.1|6809.1|6825.4|6815.4|6817.9|6807.9|233
1603872600000|2020-10-28 08:10:00|6818.6|6808.6|6815.4|6805.4|6822.1|6812.1|6812.6|6802.6|216
1603872900000|2020-10-28 08:15:00|6815.1|6805.1|6793.1|6783.1|6815.1|6805.1|6792.1|6782.1|330
1603873200000|2020-10-28 08:20:00|6793.4|6783.4|6792.9|6782.9|6793.4|6783.4|6784.4|6774.4|408
1603873500000|2020-10-28 08:25:00|6792.4|6782.4|6787.4|6777.4|6795.6|6785.6|6786.1|6776.1|309
1603873800000|2020-10-28 08:30:00|6786.9|6776.9|6787.1|6777.1|6791.6|6781.6|6783.6|6773.6|335
1603874100000|2020-10-28 08:35:00|6786.6|6776.6|6780.9|6770.9|6787.9|6777.9|6779.4|6769.4|299
1603874400000|2020-10-28 08:40:00|6781.1|6771.1|6785.6|6775.6|6787.6|6777.6|6778.1|6768.1|216
1603874700000|2020-10-28 08:45:00|6785.4|6775.4|6782.6|6772.6|6785.6|6775.6|6778.4|6768.4|202
1603875000000|2020-10-28 08:50:00|6782.1|6772.1|6786.4|6776.4|6788.6|6778.6|6780.4|6770.4|220
1603875300000|2020-10-28 08:55:00|6786.6|6776.6|6797.4|6787.4|6797.9|6787.9|6785.4|6775.4|224
1603875600000|2020-10-28 09:00:00|6797.1|6787.1|6792.9|6782.9|6797.4|6787.4|6791.9|6781.9|227
1603875900000|2020-10-28 09:05:00|6793.1|6783.1|6800.6|6790.6|6800.6|6790.6|6792.6|6782.6|205
1603876200000|2020-10-28 09:10:00|6800.1|6790.1|6804.4|6794.4|6805.6|6795.6|6797.1|6787.1|172
1603876500000|2020-10-28 09:15:00|6804.1|6794.1|6795.4|6785.4|6804.6|6794.6|6794.6|6784.6|168
1603876800000|2020-10-28 09:20:00|6795.6|6785.6|6788.9|6778.9|6795.6|6785.6|6786.9|6776.9|205
1603877100000|2020-10-28 09:25:00|6789.1|6779.1|6786.9|6776.9|6791.4|6781.4|6786.1|6776.1|171
1603877400000|2020-10-28 09:30:00|6787.1|6777.1|6787.6|6777.6|6789.1|6779.1|6783.6|6773.6|168
1603877700000|2020-10-28 09:35:00|6787.4|6777.4|6787.9|6777.9|6790.9|6780.9|6785.1|6775.1|155
1603878000000|2020-10-28 09:40:00|6787.4|6777.4|6789.4|6779.4|6790.4|6780.4|6786.4|6776.4|147
1603878300000|2020-10-28 09:45:00|6789.1|6779.1|6786.1|6776.1|6791.4|6781.4|6785.4|6775.4|124
1603878600000|2020-10-28 09:50:00|6785.9|6775.9|6789.1|6779.1|6790.6|6780.6|6785.1|6775.1|122
1603878900000|2020-10-28 09:55:00|6789.4|6779.4|6793.6|6783.6|6794.4|6784.4|6788.4|6778.4|140
1603879200000|2020-10-28 10:00:00|6793.9|6783.9|6795.6|6785.6|6795.9|6785.9|6791.4|6781.4|121
1603879500000|2020-10-28 10:05:00|6795.1|6785.1|6794.9|6784.9|6795.9|6785.9|6791.6|6781.6|129
1603879800000|2020-10-28 10:10:00|6794.6|6784.6|6789.9|6779.9|6794.6|6784.6|6788.4|6778.4|101
1603880100000|2020-10-28 10:15:00|6789.6|6779.6|6788.6|6778.6|6789.6|6779.6|6784.6|6774.6|114
1603880400000|2020-10-28 10:20:00|6788.1|6778.1|6789.4|6779.4|6790.1|6780.1|6786.4|6776.4|119
1603880700000|2020-10-28 10:25:00|6789.1|6779.1|6787.6|6777.6|6789.4|6779.4|6786.6|6776.6|145
1603881000000|2020-10-28 10:30:00|6787.4|6777.4|6793.1|6783.1|6795.1|6785.1|6786.6|6776.6|179
1603881300000|2020-10-28 10:35:00|6793.4|6783.4|6792.9|6782.9|6797.6|6787.6|6790.9|6780.9|199
1603881600000|2020-10-28 10:40:00|6792.6|6782.6|6787.1|6777.1|6792.9|6782.9|6786.1|6776.1|171
1603881900000|2020-10-28 10:45:00|6786.9|6776.9|6784.1|6774.1|6788.1|6778.1|6783.6|6773.6|167
1603882200000|2020-10-28 10:50:00|6783.9|6773.9|6774.6|6764.6|6784.1|6774.1|6773.4|6763.4|176
1603882500000|2020-10-28 10:55:00|6774.4|6764.4|6766.4|6756.4|6774.9|6764.9|6765.9|6755.9|134
1603882800000|2020-10-28 11:00:00|6767.1|6757.1|6766.4|6756.4|6770.4|6760.4|6765.6|6755.6|157
1603883100000|2020-10-28 11:05:00|6766.1|6756.1|6750.1|6740.1|6766.1|6756.1|6749.4|6739.4|260
1603883400000|2020-10-28 11:10:00|6749.9|6739.9|6755.6|6745.6|6757.6|6747.6|6745.6|6735.6|287
1603883700000|2020-10-28 11:15:00|6755.4|6745.4|6760.4|6750.4|6760.4|6750.4|6752.4|6742.4|213
1603884000000|2020-10-28 11:20:00|6760.6|6750.6|6757.1|6747.1|6760.6|6750.6|6752.9|6742.9|159
1603884300000|2020-10-28 11:25:00|6756.9|6746.9|6760.9|6750.9|6760.9|6750.9|6753.9|6743.9|181
1603884600000|2020-10-28 11:30:00|6760.6|6750.6|6757.4|6747.4|6761.1|6751.1|6756.4|6746.4|130
1603884900000|2020-10-28 11:35:00|6757.6|6747.6|6750.4|6740.4|6758.1|6748.1|6748.6|6738.6|165
1603885200000|2020-10-28 11:40:00|6750.1|6740.1|6752.6|6742.6|6753.9|6743.9|6747.4|6737.4|141
1603885500000|2020-10-28 11:45:00|6752.9|6742.9|6755.4|6745.4|6756.4|6746.4|6750.9|6740.9|137
1603885800000|2020-10-28 11:50:00|6755.6|6745.6|6759.6|6749.6|6759.6|6749.6|6755.4|6745.4|137
1603886100000|2020-10-28 11:55:00|6759.4|6749.4|6755.4|6745.4|6760.6|6750.6|6752.9|6742.9|101
1603886400000|2020-10-28 12:00:00|6755.1|6745.1|6744.1|6734.1|6755.1|6745.1|6736.6|6726.6|256
1603886700000|2020-10-28 12:05:00|6743.9|6733.9|6739.9|6729.9|6748.6|6738.6|6737.1|6727.1|297
1603887000000|2020-10-28 12:10:00|6739.6|6729.6|6732.9|6722.9|6742.1|6732.1|6731.1|6721.1|205
1603887300000|2020-10-28 12:15:00|6732.6|6722.6|6725.4|6715.4|6734.4|6724.4|6724.6|6714.6|292
1603887600000|2020-10-28 12:20:00|6725.6|6715.6|6718.1|6708.1|6727.4|6717.4|6709.9|6699.9|306
1603887900000|2020-10-28 12:25:00|6717.9|6707.9|6720.9|6710.9|6724.9|6714.9|6717.4|6707.4|227
1603888200000|2020-10-28 12:30:00|6720.6|6710.6|6719.6|6709.6|6723.9|6713.9|6715.4|6705.4|306
1603888500000|2020-10-28 12:35:00|6719.4|6709.4|6716.1|6706.1|6719.4|6709.4|6713.4|6703.4|282
1603888800000|2020-10-28 12:40:00|6717.4|6707.4|6703.6|6693.6|6718.1|6708.1|6703.4|6693.4|241
1603889100000|2020-10-28 12:45:00|6703.4|6693.4|6706.6|6696.6|6710.6|6700.6|6703.4|6693.4|293
1603889400000|2020-10-28 12:50:00|6706.4|6696.4|6715.6|6705.6|6718.6|6708.6|6704.9|6694.9|263
1603889700000|2020-10-28 12:55:00|6715.4|6705.4|6716.1|6706.1|6720.9|6710.9|6709.4|6699.4|292
1603890000000|2020-10-28 13:00:00|6715.9|6705.9|6729.1|6719.1|6732.1|6722.1|6713.1|6703.1|562
1603890300000|2020-10-28 13:05:00|6728.9|6718.9|6724.9|6714.9|6729.9|6719.9|6720.9|6710.9|409
1603890600000|2020-10-28 13:10:00|6725.1|6715.1|6727.6|6717.6|6728.6|6718.6|6719.1|6709.1|361
1603890900000|2020-10-28 13:15:00|6727.4|6717.4|6729.9|6719.9|6729.9|6719.9|6722.6|6712.6|340
1603891200000|2020-10-28 13:20:00|6729.6|6719.6|6736.6|6726.6|6736.9|6726.9|6725.4|6715.4|249
1603891500000|2020-10-28 13:25:00|6736.1|6726.1|6743.1|6733.1|6744.9|6734.9|6731.1|6721.1|302
1603891800000|2020-10-28 13:30:00|6742.9|6732.9|6738.6|6728.6|6750.4|6740.4|6738.6|6728.6|522
1603892100000|2020-10-28 13:35:00|6738.9|6728.9|6750.1|6740.1|6750.4|6740.4|6734.9|6724.9|408
1603892400000|2020-10-28 13:40:00|6749.9|6739.9|6742.1|6732.1|6750.1|6740.1|6735.6|6725.6|407
1603892700000|2020-10-28 13:45:00|6742.4|6732.4|6753.6|6743.6|6753.9|6743.9|6740.9|6730.9|443
1603893000000|2020-10-28 13:50:00|6753.9|6743.9|6740.9|6730.9|6757.1|6747.1|6739.4|6729.4|531
1603893300000|2020-10-28 13:55:00|6741.1|6731.1|6746.6|6736.6|6746.9|6736.9|6735.6|6725.6|349
1603893600000|2020-10-28 14:00:00|6746.9|6736.9|6739.9|6729.9|6748.6|6738.6|6738.9|6728.9|451
1603893900000|2020-10-28 14:05:00|6739.6|6729.6|6737.1|6727.1|6742.9|6732.9|6734.9|6724.9|381
1603894200000|2020-10-28 14:10:00|6736.9|6726.9|6734.9|6724.9|6741.4|6731.4|6732.4|6722.4|317
1603894500000|2020-10-28 14:15:00|6734.6|6724.6|6726.9|6716.9|6734.6|6724.6|6725.1|6715.1|363
1603894800000|2020-10-28 14:20:00|6727.1|6717.1|6720.6|6710.6|6731.6|6721.6|6718.6|6708.6|476
1603895100000|2020-10-28 14:25:00|6720.9|6710.9|6723.4|6713.4|6726.4|6716.4|6716.9|6706.9|453
1603895400000|2020-10-28 14:30:00|6723.6|6713.6|6723.9|6713.9|6732.1|6722.1|6713.6|6703.6|448
1603895700000|2020-10-28 14:35:00|6724.1|6714.1|6726.6|6716.6|6727.4|6717.4|6718.4|6708.4|427
1603896000000|2020-10-28 14:40:00|6726.4|6716.4|6716.9|6706.9|6728.6|6718.6|6714.6|6704.6|379
1603896300000|2020-10-28 14:45:00|6716.6|6706.6|6711.1|6701.1|6717.6|6707.6|6708.9|6698.9|377
1603896600000|2020-10-28 14:50:00|6711.4|6701.4|6711.1|6701.1|6712.9|6702.9|6704.6|6694.6|373
1603896900000|2020-10-28 14:55:00|6711.4|6701.4|6717.9|6707.9|6718.1|6708.1|6707.4|6697.4|411
1603897200000|2020-10-28 15:00:00|6717.1|6707.1|6705.9|6695.9|6718.9|6708.9|6703.9|6693.9|445
1603897500000|2020-10-28 15:05:00|6706.1|6696.1|6718.9|6708.9|6719.1|6709.1|6705.4|6695.4|394
1603897800000|2020-10-28 15:10:00|6718.1|6708.1|6722.4|6712.4|6729.4|6719.4|6716.1|6706.1|421
1603898100000|2020-10-28 15:15:00|6722.1|6712.1|6727.9|6717.9|6728.1|6718.1|6720.6|6710.6|365
1603898400000|2020-10-28 15:20:00|6727.4|6717.4|6731.4|6721.4|6732.1|6722.1|6720.4|6710.4|381
1603898700000|2020-10-28 15:25:00|6731.1|6721.1|6727.6|6717.6|6732.6|6722.6|6723.9|6713.9|397
1603899000000|2020-10-28 15:30:00|6727.4|6717.4|6723.4|6713.4|6728.6|6718.6|6719.1|6709.1|323
1603899300000|2020-10-28 15:35:00|6723.1|6713.1|6734.9|6724.9|6736.6|6726.6|6723.1|6713.1|462
1603899600000|2020-10-28 15:40:00|6734.6|6724.6|6746.1|6736.1|6749.5|6739.5|6732.9|6722.9|392
1603899900000|2020-10-28 15:45:00|6746.4|6736.4|6749.9|6739.9|6753.9|6743.9|6746.4|6736.4|358
1603900200000|2020-10-28 15:50:00|6749.6|6739.6|6755.6|6745.6|6756.4|6746.4|6746.6|6736.6|373
1603900500000|2020-10-28 15:55:00|6755.9|6745.9|6760.4|6750.4|6763.4|6753.4|6748.9|6738.9|388
1603900800000|2020-10-28 16:00:00|6760.1|6750.1|6758.9|6748.9|6762.9|6752.9|6753.6|6743.6|416
1603901100000|2020-10-28 16:05:00|6759.1|6749.1|6766.4|6756.4|6771.4|6761.4|6758.1|6748.1|411
1603901400000|2020-10-28 16:10:00|6766.1|6756.1|6763.6|6753.6|6770.6|6760.6|6762.4|6752.4|282
1603901700000|2020-10-28 16:15:00|6763.4|6753.4|6764.6|6754.6|6768.9|6758.9|6762.9|6752.9|291
1603902000000|2020-10-28 16:20:00|6764.9|6754.9|6763.9|6753.9|6766.9|6756.9|6761.4|6751.4|249
1603902300000|2020-10-28 16:25:00|6763.6|6753.6|6763.6|6753.6|6766.6|6756.6|6760.6|6750.6|229
1603902600000|2020-10-28 16:30:00|6763.9|6753.9|6762.1|6752.1|6764.6|6754.6|6759.9|6749.9|235
1603902900000|2020-10-28 16:35:00|6762.6|6752.6|6751.1|6741.1|6764.4|6754.4|6751.1|6741.1|223
1603903200000|2020-10-28 16:40:00|6750.9|6740.9|6755.4|6745.4|6755.4|6745.4|6748.1|6738.1|217
1603903500000|2020-10-28 16:45:00|6755.1|6745.1|6749.6|6739.6|6755.1|6745.1|6749.6|6739.6|167
1603903800000|2020-10-28 16:50:00|6749.9|6739.9|6750.6|6740.6|6751.4|6741.4|6746.6|6736.6|176
1603904100000|2020-10-28 16:55:00|6750.4|6740.4|6741.9|6731.9|6750.4|6740.4|6740.9|6730.9|200
1603904400000|2020-10-28 17:00:00|6740.6|6730.6|6744|6734|6748.8|6738.8|6740.6|6730.6|134
1603904700000|2020-10-28 17:05:00|6743.9|6733.9|6742.3|6732.3|6747|6737|6741.9|6731.9|125
1603905000000|2020-10-28 17:10:00|6742.5|6732.5|6742.5|6732.5|6745.3|6735.3|6741.8|6731.8|103
1603905300000|2020-10-28 17:15:00|6742.6|6732.6|6738|6728|6743|6733|6734.4|6724.4|98
1603905600000|2020-10-28 17:20:00|6737.9|6727.9|6740.9|6730.9|6741.6|6731.6|6736.5|6726.5|83
1603905900000|2020-10-28 17:25:00|6741.1|6731.1|6747|6737|6748.3|6738.3|6738.4|6728.4|159
1603906200000|2020-10-28 17:30:00|6747.3|6737.3|6748.6|6738.6|6749|6739|6742.5|6732.5|96
1603906500000|2020-10-28 17:35:00|6748.8|6738.8|6750.9|6740.9|6752.3|6742.3|6748.8|6738.8|84
1603906800000|2020-10-28 17:40:00|6751|6741|6746.4|6736.4|6752.3|6742.3|6746.1|6736.1|62
1603907100000|2020-10-28 17:45:00|6746.5|6736.5|6742|6732|6747.6|6737.6|6741.5|6731.5|138
1603907400000|2020-10-28 17:50:00|6742.3|6732.3|6745.5|6735.5|6746.5|6736.5|6742.3|6732.3|156
1603907700000|2020-10-28 17:55:00|6745.3|6735.3|6748.4|6738.4|6748.4|6738.4|6744.4|6734.4|94
1603933200000|2020-10-29 01:00:00|6756|6740.3|6757.6|6747.6|6759.9|6749.9|6754.6|6740.3|63
1603933500000|2020-10-29 01:05:00|6757.1|6747.1|6753.8|6743.8|6757.1|6747.1|6750.9|6740.9|107
1603933800000|2020-10-29 01:10:00|6753.6|6743.6|6752.1|6742.1|6757.9|6747.9|6751.1|6741.1|116
1603934100000|2020-10-29 01:15:00|6751.6|6741.6|6750.3|6740.3|6752.1|6742.1|6747.8|6737.8|81
1603934400000|2020-10-29 01:20:00|6750.1|6740.1|6746.6|6736.6|6750.1|6740.1|6743.9|6733.9|102
1603934700000|2020-10-29 01:25:00|6746.9|6736.9|6751.4|6741.4|6752.6|6742.6|6746.6|6736.6|84
1603935000000|2020-10-29 01:30:00|6751.6|6741.6|6753.4|6743.4|6757.9|6747.9|6751.4|6741.4|211
1603935300000|2020-10-29 01:35:00|6753.1|6743.1|6759.1|6749.1|6759.1|6749.1|6750.1|6740.1|105
1603935600000|2020-10-29 01:40:00|6759.4|6749.4|6754.9|6744.9|6760.1|6750.1|6754.3|6744.3|155
1603935900000|2020-10-29 01:45:00|6755.1|6745.1|6760.6|6750.6|6764.4|6754.4|6753.9|6743.9|93
1603936200000|2020-10-29 01:50:00|6760.9|6750.9|6760.4|6750.4|6762.4|6752.4|6758.5|6748.5|57
1603936500000|2020-10-29 01:55:00|6760.6|6750.6|6760.9|6750.9|6765.1|6755.1|6760.4|6750.4|92
1603936800000|2020-10-29 02:00:00|6760.6|6750.6|6760.5|6750.5|6763.1|6753.1|6758.9|6748.9|65
1603937100000|2020-10-29 02:05:00|6760.6|6750.6|6764.3|6754.3|6764.4|6754.4|6760|6750|82
1603937400000|2020-10-29 02:10:00|6764.1|6754.1|6762.6|6752.6|6765.9|6755.9|6760.6|6750.6|99
1603937700000|2020-10-29 02:15:00|6762.4|6752.4|6759.1|6749.1|6762.4|6752.4|6759.1|6749.1|62
1603938000000|2020-10-29 02:20:00|6759.4|6749.4|6759.4|6749.4|6761.4|6751.4|6758.6|6748.6|41
1603938300000|2020-10-29 02:25:00|6759.6|6749.6|6762.6|6752.6|6763.1|6753.1|6758.6|6748.6|45
1603938600000|2020-10-29 02:30:00|6762.9|6752.9|6765.9|6755.9|6767.1|6757.1|6762.1|6752.1|53
1603938900000|2020-10-29 02:35:00|6765.6|6755.6|6768.1|6758.1|6768.9|6758.9|6765.1|6755.1|76
1603939200000|2020-10-29 02:40:00|6768.4|6758.4|6768.1|6758.1|6769.6|6759.6|6765.6|6755.6|53
1603939500000|2020-10-29 02:45:00|6768.4|6758.4|6765.6|6755.6|6768.9|6758.9|6764.9|6754.9|55
1603939800000|2020-10-29 02:50:00|6765.9|6755.9|6766.1|6756.1|6766.1|6756.1|6762.9|6752.9|65
1603940100000|2020-10-29 02:55:00|6766.4|6756.4|6767.9|6757.9|6768.6|6758.6|6765.4|6755.4|44
1603940400000|2020-10-29 03:00:00|6768.1|6758.1|6764.4|6754.4|6769.6|6759.6|6764.4|6754.4|62
1603940700000|2020-10-29 03:05:00|6764.6|6754.6|6771.9|6761.9|6771.9|6761.9|6764.6|6754.6|74
1603941000000|2020-10-29 03:10:00|6772.1|6762.1|6771.9|6761.9|6774.4|6764.4|6771.1|6761.1|65
1603941300000|2020-10-29 03:15:00|6772.1|6762.1|6772.4|6762.4|6775.4|6765.4|6771.4|6761.4|66
1603941600000|2020-10-29 03:20:00|6773.1|6763.1|6768.4|6758.4|6775.1|6765.1|6766.9|6756.9|106
1603941900000|2020-10-29 03:25:00|6768.6|6758.6|6774.1|6764.1|6774.6|6764.6|6768.6|6758.6|50
1603942200000|2020-10-29 03:30:00|6774.4|6764.4|6774.4|6764.4|6775.9|6765.9|6773.4|6763.4|32
1603942500000|2020-10-29 03:35:00|6774.1|6764.1|6773.6|6763.6|6774.1|6764.1|6772.1|6762.1|18
1603942800000|2020-10-29 03:40:00|6773.4|6763.4|6773.9|6763.9|6774.1|6764.1|6773.1|6763.1|29
1603943100000|2020-10-29 03:45:00|6774|6764|6775.9|6765.9|6775.9|6765.9|6773.9|6763.9|24
1603943400000|2020-10-29 03:50:00|6775.8|6765.8|6775.4|6765.4|6776.9|6766.9|6774.9|6764.9|16
1603943700000|2020-10-29 03:55:00|6775.1|6765.1|6776.4|6766.4|6776.6|6766.6|6773.9|6763.9|15
1603944000000|2020-10-29 04:00:00|6776.1|6766.1|6775|6765|6776.4|6766.4|6774.9|6764.9|14
1603944300000|2020-10-29 04:05:00|6775.1|6765.1|6775.4|6765.4|6775.9|6765.9|6773.6|6763.6|21
1603944600000|2020-10-29 04:10:00|6776.1|6766.1|6775.9|6765.9|6776.1|6766.1|6775.6|6765.6|3
1603944900000|2020-10-29 04:15:00|6776|6766|6776.6|6766.6|6776.6|6766.6|6775.6|6765.6|18
1603945200000|2020-10-29 04:20:00|6776.9|6766.9|6778.8|6768.8|6778.8|6768.8|6776.9|6766.9|16
1603945500000|2020-10-29 04:25:00|6778.9|6768.9|6777.4|6767.4|6779.6|6769.6|6776.1|6766.1|26
1603945800000|2020-10-29 04:30:00|6777.1|6767.1|6777.6|6767.6|6779.6|6769.6|6777.1|6767.1|17
1603946100000|2020-10-29 04:35:00|6777.4|6767.4|6777.4|6767.4|6777.9|6767.9|6775.1|6765.1|28
1603946400000|2020-10-29 04:40:00|6777.1|6767.1|6776.1|6766.1|6777.4|6767.4|6775.4|6765.4|13
1603946700000|2020-10-29 04:45:00|6776|6766|6777.1|6767.1|6777.4|6767.4|6775.6|6765.6|11
1603947000000|2020-10-29 04:50:00|6777.4|6767.4|6778.6|6768.6|6778.6|6768.6|6776.9|6766.9|13
1603947300000|2020-10-29 04:55:00|6778.8|6768.8|6777.6|6767.6|6779.6|6769.6|6777.6|6767.6|36
1603947600000|2020-10-29 05:00:00|6777.9|6767.9|6778.1|6768.1|6779.1|6769.1|6773.4|6763.4|74
1603947900000|2020-10-29 05:05:00|6778.4|6768.4|6778.1|6768.1|6778.8|6768.8|6777.1|6767.1|41
1603948200000|2020-10-29 05:10:00|6778.3|6768.3|6781.1|6771.1|6781.4|6771.4|6777.9|6767.9|92
1603948500000|2020-10-29 05:15:00|6780.9|6770.9|6781.6|6771.6|6781.6|6771.6|6777.9|6767.9|37
1603948800000|2020-10-29 05:20:00|6781.4|6771.4|6781.4|6771.4|6783.6|6773.6|6780.4|6770.4|32
1603949100000|2020-10-29 05:25:00|6781.1|6771.1|6781.9|6771.9|6782|6772|6780.4|6770.4|40
1603949400000|2020-10-29 05:30:00|6782.1|6772.1|6787.6|6777.6|6788.9|6778.9|6782.1|6772.1|121
1603949700000|2020-10-29 05:35:00|6787.4|6777.4|6788.6|6778.6|6788.6|6778.6|6785.9|6775.9|61
1603950000000|2020-10-29 05:40:00|6788.9|6778.9|6785.4|6775.4|6789.4|6779.4|6783.9|6773.9|92
1603950300000|2020-10-29 05:45:00|6784.9|6774.9|6785.6|6775.6|6786.6|6776.6|6782.6|6772.6|110
1603950600000|2020-10-29 05:50:00|6785.9|6775.9|6784.6|6774.6|6787.4|6777.4|6784.1|6774.1|104
1603950900000|2020-10-29 05:55:00|6784.8|6774.8|6787.4|6777.4|6787.9|6777.9|6784.8|6774.8|53
1603951200000|2020-10-29 06:00:00|6787.6|6777.6|6788.8|6778.8|6788.8|6778.8|6783.4|6773.4|106
1603951500000|2020-10-29 06:05:00|6788.6|6778.6|6789.5|6779.5|6790.6|6780.6|6788.1|6778.1|63
1603951800000|2020-10-29 06:10:00|6789.6|6779.6|6790.1|6780.1|6790.4|6780.4|6789.1|6779.1|55
1603952100000|2020-10-29 06:15:00|6789.9|6779.9|6790.4|6780.4|6791.4|6781.4|6787.9|6777.9|98
1603952400000|2020-10-29 06:20:00|6790.1|6780.1|6796.6|6786.6|6798.4|6788.4|6789.1|6779.1|127
1603952700000|2020-10-29 06:25:00|6796.8|6786.8|6795.9|6785.9|6798.6|6788.6|6794.4|6784.4|76
1603953000000|2020-10-29 06:30:00|6795.6|6785.6|6793.9|6783.9|6795.9|6785.9|6791.9|6781.9|93
1603953300000|2020-10-29 06:35:00|6794.1|6784.1|6791.5|6781.5|6795.4|6785.4|6790.4|6780.4|143
1603953600000|2020-10-29 06:40:00|6791.1|6781.1|6791.1|6781.1|6794.4|6784.4|6789.4|6779.4|106
1603953900000|2020-10-29 06:45:00|6790.9|6780.9|6787.6|6777.6|6791.9|6781.9|6787.4|6777.4|92
1603954200000|2020-10-29 06:50:00|6787.4|6777.4|6779.4|6769.4|6787.4|6777.4|6779.4|6769.4|76
1603954500000|2020-10-29 06:55:00|6779.5|6769.5|6780.6|6770.6|6781.4|6771.4|6778.6|6768.6|97
1603954800000|2020-10-29 07:00:00|6780.9|6770.9|6772.3|6762.3|6782.1|6772.1|6767.9|6757.9|151
1603955100000|2020-10-29 07:05:00|6772.1|6762.1|6773.9|6763.9|6774.9|6764.9|6769.6|6759.6|89
1603955400000|2020-10-29 07:10:00|6774.1|6764.1|6776.1|6766.1|6778.3|6768.3|6773.9|6763.9|78
1603955700000|2020-10-29 07:15:00|6776.4|6766.4|6777.9|6767.9|6777.9|6767.9|6774.6|6764.6|59
1603956000000|2020-10-29 07:20:00|6778.1|6768.1|6777.1|6767.1|6778.4|6768.4|6774.4|6764.4|64
1603956300000|2020-10-29 07:25:00|6776.9|6766.9|6773.9|6763.9|6776.9|6766.9|6771.4|6761.4|84
1603956600000|2020-10-29 07:30:00|6773.8|6763.8|6763.9|6753.9|6776.8|6766.8|6763.6|6753.6|113
1603956900000|2020-10-29 07:35:00|6764.4|6754.4|6765.4|6755.4|6765.6|6755.6|6761.6|6751.6|97
1603957200000|2020-10-29 07:40:00|6765.6|6755.6|6762.9|6752.9|6767.1|6757.1|6762.9|6752.9|67
1603957500000|2020-10-29 07:45:00|6762.6|6752.6|6762.4|6752.4|6763.4|6753.4|6756.9|6746.9|72
1603957800000|2020-10-29 07:50:00|6762.1|6752.1|6760.1|6750.1|6762.1|6752.1|6759|6749|92
1603958100000|2020-10-29 07:55:00|6760.6|6750.6|6760.9|6750.9|6762.9|6752.9|6759.1|6749.1|56
1603958400000|2020-10-29 08:00:00|6760.1|6750.1|6767.9|6757.9|6771.1|6761.1|6759.6|6749.6|198
1603958700000|2020-10-29 08:05:00|6768.4|6758.4|6761.1|6751.1|6769.1|6759.1|6758.6|6748.6|127
1603959000000|2020-10-29 08:10:00|6760.9|6750.9|6750.9|6740.9|6760.9|6750.9|6749.9|6739.9|213
1603959300000|2020-10-29 08:15:00|6750.4|6740.4|6743.6|6733.6|6753.4|6743.4|6743.6|6733.6|171
1603959600000|2020-10-29 08:20:00|6743.9|6733.9|6755.9|6745.9|6757.6|6747.6|6739.4|6729.4|247
1603959900000|2020-10-29 08:25:00|6755.6|6745.6|6753.6|6743.6|6758.9|6748.9|6751.9|6741.9|209
1603960200000|2020-10-29 08:30:00|6753.9|6743.9|6759.9|6749.9|6762.4|6752.4|6752.6|6742.6|211
1603960500000|2020-10-29 08:35:00|6759.6|6749.6|6751.1|6741.1|6759.6|6749.6|6749.9|6739.9|219
1603960800000|2020-10-29 08:40:00|6750.6|6740.6|6742.9|6732.9|6750.6|6740.6|6742.4|6732.4|160
1603961100000|2020-10-29 08:45:00|6742.4|6732.4|6738.9|6728.9|6744.6|6734.6|6737.4|6727.4|178
1603961400000|2020-10-29 08:50:00|6738.6|6728.6|6739.6|6729.6|6739.9|6729.9|6735.6|6725.6|93
1603961700000|2020-10-29 08:55:00|6739.4|6729.4|6743.1|6733.1|6746.1|6736.1|6738.1|6728.1|105
1603962000000|2020-10-29 09:00:00|6742.6|6732.6|6753.9|6743.9|6753.9|6743.9|6742.1|6732.1|163
1603962300000|2020-10-29 09:05:00|6753.6|6743.6|6755.6|6745.6|6756.1|6746.1|6750.6|6740.6|184
1603962600000|2020-10-29 09:10:00|6755.9|6745.9|6758.6|6748.6|6759.4|6749.4|6755.1|6745.1|178
1603962900000|2020-10-29 09:15:00|6758.4|6748.4|6757.6|6747.6|6764.1|6754.1|6757.6|6747.6|164
1603963200000|2020-10-29 09:20:00|6757.9|6747.9|6765.1|6755.1|6767.6|6757.6|6755.6|6745.6|129
1603963500000|2020-10-29 09:25:00|6764.6|6754.6|6761.4|6751.4|6767.9|6757.9|6760.6|6750.6|116
1603963800000|2020-10-29 09:30:00|6761.9|6751.9|6750.4|6740.4|6762.6|6752.6|6750.4|6740.4|94
1603964100000|2020-10-29 09:35:00|6750.6|6740.6|6745.1|6735.1|6750.6|6740.6|6745.1|6735.1|116
1603964400000|2020-10-29 09:40:00|6745.4|6735.4|6747.6|6737.6|6751.4|6741.4|6745.1|6735.1|88
1603964700000|2020-10-29 09:45:00|6747.4|6737.4|6747.6|6737.6|6749.4|6739.4|6745.9|6735.9|83
1603965000000|2020-10-29 09:50:00|6747.9|6737.9|6745.4|6735.4|6748.1|6738.1|6744.6|6734.6|37
1603965300000|2020-10-29 09:55:00|6745.6|6735.6|6742.6|6732.6|6746.1|6736.1|6742.1|6732.1|30
1603965600000|2020-10-29 10:00:00|6742.4|6732.4|6730.6|6720.6|6742.6|6732.6|6729.1|6719.1|95
1603965900000|2020-10-29 10:05:00|6729.6|6719.6|6726.4|6716.4|6732.6|6722.6|6726.1|6716.1|98
1603966200000|2020-10-29 10:10:00|6726.1|6716.1|6728.1|6718.1|6729.1|6719.1|6723.1|6713.1|126
1603966500000|2020-10-29 10:15:00|6728.4|6718.4|6731.6|6721.6|6731.6|6721.6|6725.6|6715.6|139
1603966800000|2020-10-29 10:20:00|6731.9|6721.9|6733.4|6723.4|6734.6|6724.6|6727.4|6717.4|88
1603967100000|2020-10-29 10:25:00|6733.1|6723.1|6733.1|6723.1|6734.4|6724.4|6729.6|6719.6|115
1603967400000|2020-10-29 10:30:00|6732.9|6722.9|6734.4|6724.4|6736.4|6726.4|6731.1|6721.1|107
1603967700000|2020-10-29 10:35:00|6734.9|6724.9|6737.9|6727.9|6738.1|6728.1|6734.1|6724.1|127
1603968000000|2020-10-29 10:40:00|6738.1|6728.1|6737.9|6727.9|6739.6|6729.6|6733.1|6723.1|126
1603968300000|2020-10-29 10:45:00|6737.6|6727.6|6740.9|6730.9|6742.6|6732.6|6736.1|6726.1|89
1603968600000|2020-10-29 10:50:00|6740.6|6730.6|6735.6|6725.6|6741.4|6731.4|6733.4|6723.4|104
1603968900000|2020-10-29 10:55:00|6735.9|6725.9|6734.9|6724.9|6739.4|6729.4|6734.6|6724.6|93
1603969200000|2020-10-29 11:00:00|6735.1|6725.1|6728.9|6718.9|6735.6|6725.6|6728.9|6718.9|98
1603969500000|2020-10-29 11:05:00|6729.1|6719.1|6728.1|6718.1|6730.1|6720.1|6726.1|6716.1|94
1603969800000|2020-10-29 11:10:00|6727.9|6717.9|6724.1|6714.1|6728.1|6718.1|6722.4|6712.4|141
1603970100000|2020-10-29 11:15:00|6724.4|6714.4|6726.6|6716.6|6728.4|6718.4|6723.6|6713.6|144
1603970400000|2020-10-29 11:20:00|6726.4|6716.4|6726.1|6716.1|6729.9|6719.9|6724.1|6714.1|110
1603970700000|2020-10-29 11:25:00|6725.9|6715.9|6721.1|6711.1|6725.9|6715.9|6720.6|6710.6|108
1603971000000|2020-10-29 11:30:00|6720.9|6710.9|6722.4|6712.4|6724.1|6714.1|6718.6|6708.6|80
1603971300000|2020-10-29 11:35:00|6722.1|6712.1|6712.4|6702.4|6722.6|6712.6|6712.4|6702.4|115
1603971600000|2020-10-29 11:40:00|6712.6|6702.6|6717.1|6707.1|6719.9|6709.9|6710.9|6700.9|184
1603971900000|2020-10-29 11:45:00|6716.9|6706.9|6712.6|6702.6|6719.4|6709.4|6712.6|6702.6|145
1603972200000|2020-10-29 11:50:00|6713.1|6703.1|6715.4|6705.4|6717.4|6707.4|6712.6|6702.6|99
1603972500000|2020-10-29 11:55:00|6715.6|6705.6|6706.4|6696.4|6719.4|6709.4|6704.1|6694.1|150
1603972800000|2020-10-29 12:00:00|6706.6|6696.6|6716.1|6706.1|6716.9|6706.9|6706.1|6696.1|162
1603973100000|2020-10-29 12:05:00|6715.4|6705.4|6717.6|6707.6|6718.1|6708.1|6707.9|6697.9|143
1603973400000|2020-10-29 12:10:00|6717.4|6707.4|6718.4|6708.4|6718.9|6708.9|6713.4|6703.4|136
1603973700000|2020-10-29 12:15:00|6718.6|6708.6|6711.9|6701.9|6720.6|6710.6|6708.6|6698.6|140
1603974000000|2020-10-29 12:20:00|6711.6|6701.6|6713.5|6703.5|6718.9|6708.9|6703.4|6693.4|233
1603974300000|2020-10-29 12:25:00|6713.6|6703.6|6713.4|6703.4|6715.4|6705.4|6703.4|6693.4|129
1603974600000|2020-10-29 12:30:00|6713.1|6703.1|6716.6|6706.6|6719.4|6709.4|6709.4|6699.4|241
1603974900000|2020-10-29 12:35:00|6716.4|6706.4|6715.6|6705.6|6721.1|6711.1|6714.4|6704.4|156
1603975200000|2020-10-29 12:40:00|6715.1|6705.1|6712.1|6702.1|6715.1|6705.1|6710.9|6700.9|121
1603975500000|2020-10-29 12:45:00|6712.4|6702.4|6711.6|6701.6|6712.6|6702.6|6708.1|6698.1|137
1603975800000|2020-10-29 12:50:00|6712.6|6702.6|6718.9|6708.9|6721.9|6711.9|6711.6|6701.6|171
1603976100000|2020-10-29 12:55:00|6719.1|6709.1|6721.1|6711.1|6722.9|6712.9|6713.6|6703.6|211
1603976400000|2020-10-29 13:00:00|6720.6|6710.6|6724.1|6714.1|6730.6|6720.6|6719.4|6709.4|431
1603976700000|2020-10-29 13:05:00|6723.9|6713.9|6722.9|6712.9|6724.1|6714.1|6716.1|6706.1|320
1603977000000|2020-10-29 13:10:00|6723.1|6713.1|6726.4|6716.4|6731.1|6721.1|6723.1|6713.1|277
1603977300000|2020-10-29 13:15:00|6726.1|6716.1|6729.9|6719.9|6731.6|6721.6|6720.9|6710.9|168
1603977600000|2020-10-29 13:20:00|6729.6|6719.6|6735.4|6725.4|6735.4|6725.4|6726.9|6716.9|130
1603977900000|2020-10-29 13:25:00|6735.1|6725.1|6732.9|6722.9|6735.4|6725.4|6731.9|6721.9|166
1603978200000|2020-10-29 13:30:00|6733.1|6723.1|6734.6|6724.6|6742.4|6732.4|6729.9|6719.9|457
1603978500000|2020-10-29 13:35:00|6734.1|6724.1|6727.9|6717.9|6736.1|6726.1|6725.9|6715.9|416
1603978800000|2020-10-29 13:40:00|6727.6|6717.6|6728.4|6718.4|6730.1|6720.1|6721.6|6711.6|395
1603979100000|2020-10-29 13:45:00|6728.1|6718.1|6727.1|6717.1|6737.1|6727.1|6722.9|6712.9|412
1603979400000|2020-10-29 13:50:00|6726.9|6716.9|6736.9|6726.9|6737.1|6727.1|6722.6|6712.6|315
1603979700000|2020-10-29 13:55:00|6736.6|6726.6|6732.9|6722.9|6742.4|6732.4|6732.9|6722.9|296
1603980000000|2020-10-29 14:00:00|6733.1|6723.1|6731.4|6721.4|6733.1|6723.1|6725.6|6715.6|293
1603980300000|2020-10-29 14:05:00|6731.1|6721.1|6733.4|6723.4|6734.9|6724.9|6724.1|6714.1|264
1603980600000|2020-10-29 14:10:00|6733.6|6723.6|6731.6|6721.6|6735.9|6725.9|6730.1|6720.1|292
1603980900000|2020-10-29 14:15:00|6731.9|6721.9|6738.4|6728.4|6740.4|6730.4|6729.6|6719.6|240
1603981200000|2020-10-29 14:20:00|6738.6|6728.6|6743.4|6733.4|6744.1|6734.1|6734.1|6724.1|268
1603981500000|2020-10-29 14:25:00|6742.9|6732.9|6741.4|6731.4|6744.4|6734.4|6736.9|6726.9|189
1603981800000|2020-10-29 14:30:00|6741.6|6731.6|6745.1|6735.1|6747.9|6737.9|6741.6|6731.6|241
1603982100000|2020-10-29 14:35:00|6745.4|6735.4|6758.6|6748.6|6759.1|6749.1|6740.6|6730.6|282
1603982400000|2020-10-29 14:40:00|6758.1|6748.1|6761.9|6751.9|6762.9|6752.9|6757.6|6747.6|276
1603982700000|2020-10-29 14:45:00|6762.1|6752.1|6755.1|6745.1|6762.9|6752.9|6752.9|6742.9|234
1603983000000|2020-10-29 14:50:00|6754.9|6744.9|6754.1|6744.1|6758.9|6748.9|6753.1|6743.1|181
1603983300000|2020-10-29 14:55:00|6753.9|6743.9|6762.1|6752.1|6763.9|6753.9|6749.1|6739.1|245
1603983600000|2020-10-29 15:00:00|6762.4|6752.4|6754.4|6744.4|6763.1|6753.1|6753.1|6743.1|248
1603983900000|2020-10-29 15:05:00|6754.1|6744.1|6754.9|6744.9|6760.1|6750.1|6753.9|6743.9|228
1603984200000|2020-10-29 15:10:00|6754.6|6744.6|6752.6|6742.6|6757.9|6747.9|6750.1|6740.1|204
1603984500000|2020-10-29 15:15:00|6752.4|6742.4|6749.6|6739.6|6752.4|6742.4|6749.1|6739.1|155
1603984800000|2020-10-29 15:20:00|6750.1|6740.1|6745.6|6735.6|6750.4|6740.4|6744.4|6734.4|169
1603985100000|2020-10-29 15:25:00|6745.9|6735.9|6745.1|6735.1|6751.6|6741.6|6741.6|6731.6|154
1603985400000|2020-10-29 15:30:00|6745.6|6735.6|6744.6|6734.6|6748.9|6738.9|6742.6|6732.6|177
1603985700000|2020-10-29 15:35:00|6744.4|6734.4|6746.4|6736.4|6746.6|6736.6|6741.6|6731.6|174
1603986000000|2020-10-29 15:40:00|6747.6|6737.6|6731.1|6721.1|6747.9|6737.9|6730.9|6720.9|165
1603986300000|2020-10-29 15:45:00|6730.6|6720.6|6736.9|6726.9|6740.1|6730.1|6727.9|6717.9|152
1603986600000|2020-10-29 15:50:00|6736.6|6726.6|6736.4|6726.4|6739.4|6729.4|6733.9|6723.9|130
1603986900000|2020-10-29 15:55:00|6735.9|6725.9|6729.9|6719.9|6738.1|6728.1|6728.6|6718.6|182
1603987200000|2020-10-29 16:00:00|6730.1|6720.1|6733.4|6723.4|6738.1|6728.1|6730.1|6720.1|170
1603987500000|2020-10-29 16:05:00|6733.1|6723.1|6737.4|6727.4|6739.1|6729.1|6731.4|6721.4|139
1603987800000|2020-10-29 16:10:00|6737.1|6727.1|6739.4|6729.4|6739.4|6729.4|6733.6|6723.6|181
1603988100000|2020-10-29 16:15:00|6739.1|6729.1|6741.6|6731.6|6742.9|6732.9|6738.1|6728.1|153
1603988400000|2020-10-29 16:20:00|6741.9|6731.9|6738.4|6728.4|6741.9|6731.9|6735.1|6725.1|130
1603988700000|2020-10-29 16:25:00|6738.6|6728.6|6738.1|6728.1|6740.6|6730.6|6736.9|6726.9|127
1603989000000|2020-10-29 16:30:00|6738.4|6728.4|6738.1|6728.1|6738.9|6728.9|6735.9|6725.9|143
1603989300000|2020-10-29 16:35:00|6737.9|6727.9|6742.6|6732.6|6743.1|6733.1|6737.1|6727.1|83
1603989600000|2020-10-29 16:40:00|6742.9|6732.9|6737.1|6727.1|6745.4|6735.4|6736.6|6726.6|134
1603989900000|2020-10-29 16:45:00|6736.9|6726.9|6732.9|6722.9|6737.1|6727.1|6732.4|6722.4|138
1603990200000|2020-10-29 16:50:00|6734.1|6724.1|6733.1|6723.1|6736.6|6726.6|6731.9|6721.9|68
1603990500000|2020-10-29 16:55:00|6732.9|6722.9|6724.1|6714.1|6732.9|6722.9|6723.4|6713.4|192
1603990800000|2020-10-29 17:00:00|6725|6715|6727.6|6717.6|6728.9|6718.9|6724.5|6714.5|80
1603991100000|2020-10-29 17:05:00|6727.3|6717.3|6722.9|6712.9|6727.3|6717.3|6722.9|6712.9|67
1603991400000|2020-10-29 17:10:00|6722.5|6712.5|6723.1|6713.1|6724.1|6714.1|6721.5|6711.5|79
1603991700000|2020-10-29 17:15:00|6723.3|6713.3|6724.5|6714.5|6725.1|6715.1|6722.1|6712.1|52
1603992000000|2020-10-29 17:20:00|6724.3|6714.3|6730|6720|6730|6720|6722.8|6712.8|50
1603992300000|2020-10-29 17:25:00|6729.5|6719.5|6735.4|6725.4|6735.8|6725.8|6728.5|6718.5|44
1603992600000|2020-10-29 17:30:00|6735.3|6725.3|6734.9|6724.9|6736.8|6726.8|6734.5|6724.5|42
1603992900000|2020-10-29 17:35:00|6735.1|6725.1|6737.1|6727.1|6737.6|6727.6|6731.9|6721.9|56
1603993200000|2020-10-29 17:40:00|6737|6727|6739.3|6729.3|6741.4|6731.4|6737|6727|59
1603993500000|2020-10-29 17:45:00|6739.4|6729.4|6736.5|6726.5|6739.4|6729.4|6734.8|6724.8|77
1603993800000|2020-10-29 17:50:00|6736.1|6726.1|6740.8|6730.8|6740.8|6730.8|6735.4|6725.4|61
1603994100000|2020-10-29 17:55:00|6740.1|6730.1|6740.5|6730.5|6741.1|6731.1|6737.4|6727.4|50
1604019600000|2020-10-30 01:00:00|6747.3|6731.5|6752.9|6742.9|6753.9|6743.9|6747.3|6731.5|47
1604019900000|2020-10-30 01:05:00|6752.4|6742.4|6752.1|6742.1|6753.9|6743.9|6747.6|6737.6|95
1604020200000|2020-10-30 01:10:00|6752.4|6742.4|6754.6|6744.6|6755.1|6745.1|6752.3|6742.3|93
1604020500000|2020-10-30 01:15:00|6754.1|6744.1|6756.4|6746.4|6756.6|6746.6|6750.8|6740.8|114
1604020800000|2020-10-30 01:20:00|6756.1|6746.1|6753.6|6743.6|6756.4|6746.4|6752.6|6742.6|92
1604021100000|2020-10-30 01:25:00|6753.9|6743.9|6755.4|6745.4|6757.9|6747.9|6751.6|6741.6|116
1604021400000|2020-10-30 01:30:00|6754.9|6744.9|6761.1|6751.1|6761.9|6751.9|6754.4|6744.4|182
1604021700000|2020-10-30 01:35:00|6761.4|6751.4|6764|6754|6765|6755|6757.4|6747.4|134
1604022000000|2020-10-30 01:40:00|6763.8|6753.8|6765.4|6755.4|6767.1|6757.1|6762.6|6752.6|130
1604022300000|2020-10-30 01:45:00|6765.1|6755.1|6769.8|6759.8|6770.9|6760.9|6765.1|6755.1|113
1604022600000|2020-10-30 01:50:00|6769.4|6759.4|6769.6|6759.6|6770.9|6760.9|6766.4|6756.4|140
1604022900000|2020-10-30 01:55:00|6769.4|6759.4|6771.4|6761.4|6773|6763|6768.6|6758.6|120
1604023200000|2020-10-30 02:00:00|6771.6|6761.6|6768.4|6758.4|6771.6|6761.6|6766.3|6756.3|147
1604023500000|2020-10-30 02:05:00|6767.4|6757.4|6769.6|6759.6|6770.4|6760.4|6767.4|6757.4|89
1604023800000|2020-10-30 02:10:00|6769.9|6759.9|6773.1|6763.1|6773.1|6763.1|6769.6|6759.6|104
1604024100000|2020-10-30 02:15:00|6772.9|6762.9|6771.6|6761.6|6773.6|6763.6|6771.4|6761.4|63
1604024400000|2020-10-30 02:20:00|6771.4|6761.4|6769.4|6759.4|6772.1|6762.1|6768.6|6758.6|90
1604024700000|2020-10-30 02:25:00|6769.1|6759.1|6772.3|6762.3|6772.3|6762.3|6768.1|6758.1|44
1604025000000|2020-10-30 02:30:00|6772.1|6762.1|6770.9|6760.9|6772.6|6762.6|6769.9|6759.9|62
1604025300000|2020-10-30 02:35:00|6770.6|6760.6|6772.9|6762.9|6776.1|6766.1|6770.6|6760.6|80
1604025600000|2020-10-30 02:40:00|6773.1|6763.1|6775.9|6765.9|6776.4|6766.4|6772.6|6762.6|79
1604025900000|2020-10-30 02:45:00|6775.6|6765.6|6774.1|6764.1|6775.6|6765.6|6773.6|6763.6|82
1604026200000|2020-10-30 02:50:00|6773.9|6763.9|6770.6|6760.6|6773.9|6763.9|6770.4|6760.4|43
1604026500000|2020-10-30 02:55:00|6770.9|6760.9|6771.4|6761.4|6772.4|6762.4|6770.4|6760.4|72
1604026800000|2020-10-30 03:00:00|6771.6|6761.6|6773.4|6763.4|6773.6|6763.6|6770.9|6760.9|52
1604027100000|2020-10-30 03:05:00|6773.9|6763.9|6776.4|6766.4|6777.6|6767.6|6773.9|6763.9|87
1604027400000|2020-10-30 03:10:00|6776.3|6766.3|6777.9|6767.9|6780.4|6770.4|6775.4|6765.4|83
1604027700000|2020-10-30 03:15:00|6777.8|6767.8|6779.4|6769.4|6779.6|6769.6|6776.6|6766.6|52
1604028000000|2020-10-30 03:20:00|6779.6|6769.6|6779.1|6769.1|6782.6|6772.6|6778.6|6768.6|115
1604028300000|2020-10-30 03:25:00|6778.9|6768.9|6779.3|6769.3|6780.1|6770.1|6777.1|6767.1|65
1604028600000|2020-10-30 03:30:00|6778.6|6768.6|6779.9|6769.9|6781.4|6771.4|6777.9|6767.9|61
1604028900000|2020-10-30 03:35:00|6779.6|6769.6|6777.1|6767.1|6779.6|6769.6|6776.4|6766.4|59
1604029200000|2020-10-30 03:40:00|6777.4|6767.4|6777.4|6767.4|6778.1|6768.1|6777.1|6767.1|39
1604029500000|2020-10-30 03:45:00|6777.1|6767.1|6778.4|6768.4|6778.6|6768.6|6776.6|6766.6|44
1604029800000|2020-10-30 03:50:00|6778.1|6768.1|6778.4|6768.4|6778.6|6768.6|6777.4|6767.4|22
1604030100000|2020-10-30 03:55:00|6778.1|6768.1|6778.4|6768.4|6779|6769|6777.9|6767.9|16
1604030400000|2020-10-30 04:00:00|6778.1|6768.1|6778.1|6768.1|6779.1|6769.1|6777.4|6767.4|26
1604030700000|2020-10-30 04:05:00|6777.9|6767.9|6777.4|6767.4|6777.9|6767.9|6777.1|6767.1|7
1604031000000|2020-10-30 04:10:00|6777.1|6767.1|6777.4|6767.4|6777.4|6767.4|6777.1|6767.1|8
1604031300000|2020-10-30 04:15:00|6777.1|6767.1|6777.4|6767.4|6778.1|6768.1|6776.9|6766.9|15
1604031600000|2020-10-30 04:20:00|6777.1|6767.1|6773.9|6763.9|6777.4|6767.4|6773.9|6763.9|14
1604031900000|2020-10-30 04:25:00|6774.1|6764.1|6773.5|6763.5|6774.1|6764.1|6772.4|6762.4|24
1604032200000|2020-10-30 04:30:00|6773.4|6763.4|6771.6|6761.6|6773.4|6763.4|6771.3|6761.3|25
1604032500000|2020-10-30 04:35:00|6772.4|6762.4|6767.1|6757.1|6772.4|6762.4|6766.6|6756.6|45
1604032800000|2020-10-30 04:40:00|6766.6|6756.6|6768.4|6758.4|6768.9|6758.9|6766.6|6756.6|15
1604033100000|2020-10-30 04:45:00|6767.9|6757.9|6765.6|6755.6|6767.9|6757.9|6765.4|6755.4|23
1604033400000|2020-10-30 04:50:00|6765.9|6755.9|6761.6|6751.6|6766.1|6756.1|6761.4|6751.4|35
1604033700000|2020-10-30 04:55:00|6761.9|6751.9|6761.4|6751.4|6765.6|6755.6|6760.5|6750.5|92
1604034000000|2020-10-30 05:00:00|6761.5|6751.5|6764.4|6754.4|6765.9|6755.9|6760.6|6750.6|99
1604034300000|2020-10-30 05:05:00|6764.6|6754.6|6763.5|6753.5|6766.1|6756.1|6763.5|6753.5|59
1604034600000|2020-10-30 05:10:00|6763.8|6753.8|6758.5|6748.5|6764.6|6754.6|6757.1|6747.1|98
1604034900000|2020-10-30 05:15:00|6758.6|6748.6|6755.4|6745.4|6760.9|6750.9|6754.9|6744.9|193
1604035200000|2020-10-30 05:20:00|6755.6|6745.6|6752.6|6742.6|6758.1|6748.1|6752.6|6742.6|146
1604035500000|2020-10-30 05:25:00|6752.9|6742.9|6751.5|6741.5|6753.6|6743.6|6749.1|6739.1|195
1604035800000|2020-10-30 05:30:00|6751.8|6741.8|6752.6|6742.6|6762.1|6752.1|6751.4|6741.4|268
1604036100000|2020-10-30 05:35:00|6752.5|6742.5|6740.6|6730.6|6752.5|6742.5|6739.9|6729.9|229
1604036400000|2020-10-30 05:40:00|6740.9|6730.9|6731.9|6721.9|6740.9|6730.9|6730.4|6720.4|341
1604036700000|2020-10-30 05:45:00|6731.6|6721.6|6738.1|6728.1|6738.1|6728.1|6729.4|6719.4|253
1604037000000|2020-10-30 05:50:00|6737.9|6727.9|6736.9|6726.9|6747.9|6737.9|6735.1|6725.1|253
1604037300000|2020-10-30 05:55:00|6737|6727|6729.9|6719.9|6737.8|6727.8|6726.4|6716.4|254
1604037600000|2020-10-30 06:00:00|6729.1|6719.1|6723.4|6713.4|6729.1|6719.1|6720.1|6710.1|338
1604037900000|2020-10-30 06:05:00|6723.1|6713.1|6711.9|6701.9|6724.4|6714.4|6711.4|6701.4|266
1604038200000|2020-10-30 06:10:00|6711.6|6701.6|6711.1|6701.1|6714.6|6704.6|6699.3|6689.3|360
1604038500000|2020-10-30 06:15:00|6711.4|6701.4|6700.8|6690.8|6711.9|6701.9|6700.1|6690.1|301
1604038800000|2020-10-30 06:20:00|6700.6|6690.6|6712.4|6702.4|6712.9|6702.9|6700.4|6690.4|289
1604039100000|2020-10-30 06:25:00|6712.6|6702.6|6718.1|6708.1|6718.1|6708.1|6710.1|6700.1|137
1604039400000|2020-10-30 06:30:00|6718.3|6708.3|6726.1|6716.1|6728.8|6718.8|6717|6707|195
1604039700000|2020-10-30 06:35:00|6725.9|6715.9|6724.9|6714.9|6725.9|6715.9|6718.4|6708.4|137
1604040000000|2020-10-30 06:40:00|6724.6|6714.6|6723.6|6713.6|6730.4|6720.4|6722.4|6712.4|171
1604040300000|2020-10-30 06:45:00|6723.5|6713.5|6717.4|6707.4|6723.5|6713.5|6713.6|6703.6|156
1604040600000|2020-10-30 06:50:00|6717.6|6707.6|6715.6|6705.6|6718.6|6708.6|6714.1|6704.1|166
1604040900000|2020-10-30 06:55:00|6715.9|6705.9|6712.9|6702.9|6716.4|6706.4|6711.6|6701.6|174
1604041200000|2020-10-30 07:00:00|6713.5|6703.5|6718.6|6708.6|6720.4|6710.4|6712.9|6702.9|220
1604041500000|2020-10-30 07:05:00|6718.4|6708.4|6715.5|6705.5|6720.4|6710.4|6714.9|6704.9|149
1604041800000|2020-10-30 07:10:00|6715.3|6705.3|6714.9|6704.9|6719.4|6709.4|6713.9|6703.9|189
1604042100000|2020-10-30 07:15:00|6715|6705|6714.5|6704.5|6716.5|6706.5|6713.3|6703.3|185
1604042400000|2020-10-30 07:20:00|6714.6|6704.6|6714.4|6704.4|6719.4|6709.4|6712|6702|162
1604042700000|2020-10-30 07:25:00|6714.1|6704.1|6708.1|6698.1|6714.9|6704.9|6707.6|6697.6|175
1604043000000|2020-10-30 07:30:00|6708.4|6698.4|6712.4|6702.4|6713.6|6703.6|6707.9|6697.9|133
1604043300000|2020-10-30 07:35:00|6712.5|6702.5|6724.6|6714.6|6724.6|6714.6|6712.4|6702.4|210
1604043600000|2020-10-30 07:40:00|6724.4|6714.4|6716.4|6706.4|6724.4|6714.4|6714.6|6704.6|160
1604043900000|2020-10-30 07:45:00|6716.6|6706.6|6719.9|6709.9|6721.6|6711.6|6716.6|6706.6|131
1604044200000|2020-10-30 07:50:00|6720.1|6710.1|6712.6|6702.6|6720.1|6710.1|6712.4|6702.4|90
1604044500000|2020-10-30 07:55:00|6712.4|6702.4|6714.4|6704.4|6717.6|6707.6|6711.9|6701.9|86
1604044800000|2020-10-30 08:00:00|6714.9|6704.9|6717.6|6707.6|6732.6|6722.6|6713.9|6703.9|326
1604045100000|2020-10-30 08:05:00|6717.9|6707.9|6727.9|6717.9|6728.9|6718.9|6716.1|6706.1|318
1604045400000|2020-10-30 08:10:00|6728.1|6718.1|6733.6|6723.6|6734.4|6724.4|6724.1|6714.1|319
1604045700000|2020-10-30 08:15:00|6733.9|6723.9|6734.6|6724.6|6738.4|6728.4|6729.6|6719.6|314
1604046000000|2020-10-30 08:20:00|6734.9|6724.9|6734.4|6724.4|6736.9|6726.9|6731.6|6721.6|251
1604046300000|2020-10-30 08:25:00|6733.9|6723.9|6736.1|6726.1|6737.4|6727.4|6730.6|6720.6|215
1604046600000|2020-10-30 08:30:00|6735.9|6725.9|6734.6|6724.6|6738.6|6728.6|6730.1|6720.1|224
1604046900000|2020-10-30 08:35:00|6734.9|6724.9|6731.4|6721.4|6735.1|6725.1|6729.1|6719.1|203
1604047200000|2020-10-30 08:40:00|6731.6|6721.6|6729.6|6719.6|6732.9|6722.9|6729.6|6719.6|164
1604047500000|2020-10-30 08:45:00|6729.4|6719.4|6727.6|6717.6|6733.1|6723.1|6727.6|6717.6|186
1604047800000|2020-10-30 08:50:00|6727.9|6717.9|6721.6|6711.6|6730.1|6720.1|6721.6|6711.6|233
1604048100000|2020-10-30 08:55:00|6721.4|6711.4|6726.1|6716.1|6727.4|6717.4|6716.4|6706.4|201
1604048400000|2020-10-30 09:00:00|6725.9|6715.9|6732.1|6722.1|6733.4|6723.4|6725.9|6715.9|86
1604048700000|2020-10-30 09:05:00|6732.4|6722.4|6731.6|6721.6|6733.4|6723.4|6727.9|6717.9|100
1604049000000|2020-10-30 09:10:00|6731.4|6721.4|6732.1|6722.1|6734.1|6724.1|6730.9|6720.9|76
1604049300000|2020-10-30 09:15:00|6731.9|6721.9|6741.4|6731.4|6741.9|6731.9|6729.9|6719.9|158
1604049600000|2020-10-30 09:20:00|6741.9|6731.9|6744.4|6734.4|6746.6|6736.6|6738.6|6728.6|153
1604049900000|2020-10-30 09:25:00|6744.1|6734.1|6744.1|6734.1|6745.1|6735.1|6741.1|6731.1|87
1604050200000|2020-10-30 09:30:00|6744.4|6734.4|6741.9|6731.9|6746.4|6736.4|6739.4|6729.4|122
1604050500000|2020-10-30 09:35:00|6741.6|6731.6|6741.6|6731.6|6744.1|6734.1|6736.6|6726.6|115
1604050800000|2020-10-30 09:40:00|6741.4|6731.4|6742.9|6732.9|6744.6|6734.6|6740.1|6730.1|106
1604051100000|2020-10-30 09:45:00|6742.6|6732.6|6744.4|6734.4|6744.4|6734.4|6739.9|6729.9|107
1604051400000|2020-10-30 09:50:00|6744.1|6734.1|6738.9|6728.9|6744.4|6734.4|6738.9|6728.9|121
1604051700000|2020-10-30 09:55:00|6738.6|6728.6|6737.6|6727.6|6739.6|6729.6|6736.4|6726.4|92
1604052000000|2020-10-30 10:00:00|6737.9|6727.9|6732.4|6722.4|6737.9|6727.9|6731.6|6721.6|59
1604052300000|2020-10-30 10:05:00|6732.1|6722.1|6734.6|6724.6|6736.4|6726.4|6731.4|6721.4|60
1604052600000|2020-10-30 10:10:00|6734.9|6724.9|6733.6|6723.6|6735.6|6725.6|6730.4|6720.4|42
1604052900000|2020-10-30 10:15:00|6733.9|6723.9|6725.9|6715.9|6733.9|6723.9|6724.6|6714.6|58
1604053200000|2020-10-30 10:20:00|6725.6|6715.6|6722.1|6712.1|6725.6|6715.6|6720.6|6710.6|90
1604053500000|2020-10-30 10:25:00|6722.4|6712.4|6727.6|6717.6|6727.6|6717.6|6722.1|6712.1|68
1604053800000|2020-10-30 10:30:00|6727.4|6717.4|6731.6|6721.6|6732.1|6722.1|6726.4|6716.4|76
1604054100000|2020-10-30 10:35:00|6731.9|6721.9|6729.1|6719.1|6733.1|6723.1|6728.9|6718.9|50
1604054400000|2020-10-30 10:40:00|6728.9|6718.9|6723.4|6713.4|6728.9|6718.9|6721.4|6711.4|71
1604054700000|2020-10-30 10:45:00|6723.6|6713.6|6725.9|6715.9|6731.9|6721.9|6723.6|6713.6|111
1604055000000|2020-10-30 10:50:00|6726.1|6716.1|6737.1|6727.1|6737.1|6727.1|6726.1|6716.1|66
1604055300000|2020-10-30 10:55:00|6737.6|6727.6|6740.6|6730.6|6741.1|6731.1|6736.6|6726.6|56
1604055600000|2020-10-30 11:00:00|6740.4|6730.4|6741.4|6731.4|6745.6|6735.6|6738.9|6728.9|117
1604055900000|2020-10-30 11:05:00|6741.6|6731.6|6742.6|6732.6|6744.4|6734.4|6738.6|6728.6|111
1604056200000|2020-10-30 11:10:00|6742.4|6732.4|6746.4|6736.4|6746.8|6736.8|6742.4|6732.4|102
1604056500000|2020-10-30 11:15:00|6745.9|6735.9|6745.1|6735.1|6745.9|6735.9|6742.9|6732.9|74
1604056800000|2020-10-30 11:20:00|6745.4|6735.4|6742.1|6732.1|6745.6|6735.6|6741.4|6731.4|93
1604057100000|2020-10-30 11:25:00|6742.4|6732.4|6739.1|6729.1|6742.4|6732.4|6738.6|6728.6|81
1604057400000|2020-10-30 11:30:00|6739.4|6729.4|6740.4|6730.4|6740.6|6730.6|6734.6|6724.6|123
1604057700000|2020-10-30 11:35:00|6740.1|6730.1|6739.1|6729.1|6740.1|6730.1|6737.6|6727.6|35
1604058000000|2020-10-30 11:40:00|6739.4|6729.4|6740.6|6730.6|6741.1|6731.1|6734.4|6724.4|45
1604058300000|2020-10-30 11:45:00|6740.4|6730.4|6733.9|6723.9|6740.4|6730.4|6733.6|6723.6|63
1604058600000|2020-10-30 11:50:00|6734.4|6724.4|6735.4|6725.4|6735.9|6725.9|6734.1|6724.1|23
1604058900000|2020-10-30 11:55:00|6735.1|6725.1|6738.4|6728.4|6738.9|6728.9|6735.1|6725.1|34
1604059200000|2020-10-30 12:00:00|6738.6|6728.6|6730.9|6720.9|6740.9|6730.9|6729.9|6719.9|101
1604059500000|2020-10-30 12:05:00|6731.1|6721.1|6725.4|6715.4|6731.4|6721.4|6725.4|6715.4|50
1604059800000|2020-10-30 12:10:00|6725.1|6715.1|6718.1|6708.1|6726.1|6716.1|6710.9|6700.9|120
1604060100000|2020-10-30 12:15:00|6718.4|6708.4|6717.6|6707.6|6722.1|6712.1|6715.1|6705.1|151
1604060400000|2020-10-30 12:20:00|6717.4|6707.4|6712.9|6702.9|6717.4|6707.4|6711.4|6701.4|109
1604060700000|2020-10-30 12:25:00|6713.1|6703.1|6708.6|6698.6|6715.1|6705.1|6707.4|6697.4|119
1604061000000|2020-10-30 12:30:00|6708.4|6698.4|6711.1|6701.1|6713.6|6703.6|6708.4|6698.4|220
1604061300000|2020-10-30 12:35:00|6711.4|6701.4|6713.9|6703.9|6716.1|6706.1|6708.9|6698.9|172
1604061600000|2020-10-30 12:40:00|6714.1|6704.1|6716.9|6706.9|6717.4|6707.4|6712.9|6702.9|103
1604061900000|2020-10-30 12:45:00|6716.6|6706.6|6728.6|6718.6|6728.6|6718.6|6716.6|6706.6|148
1604062200000|2020-10-30 12:50:00|6729.1|6719.1|6724.9|6714.9|6733.4|6723.4|6722.9|6712.9|156
1604062500000|2020-10-30 12:55:00|6725.1|6715.1|6726.4|6716.4|6728.6|6718.6|6722.9|6712.9|146
1604062800000|2020-10-30 13:00:00|6726.6|6716.6|6751.4|6741.4|6751.4|6741.4|6726.6|6716.6|403
1604063100000|2020-10-30 13:05:00|6751.6|6741.6|6753.4|6743.4|6757.1|6747.1|6750.1|6740.1|298
1604063400000|2020-10-30 13:10:00|6753.6|6743.6|6752.1|6742.1|6754.6|6744.6|6750.1|6740.1|244
1604063700000|2020-10-30 13:15:00|6752.4|6742.4|6750.6|6740.6|6753.6|6743.6|6744.9|6734.9|188
1604064000000|2020-10-30 13:20:00|6750.9|6740.9|6746.9|6736.9|6751.6|6741.6|6745.6|6735.6|121
1604064300000|2020-10-30 13:25:00|6746.6|6736.6|6742.9|6732.9|6748.4|6738.4|6740.6|6730.6|123
1604064600000|2020-10-30 13:30:00|6743.4|6733.4|6728.9|6718.9|6747.6|6737.6|6728.6|6718.6|393
1604064900000|2020-10-30 13:35:00|6728.6|6718.6|6724.1|6714.1|6729.9|6719.9|6717.9|6707.9|364
1604065200000|2020-10-30 13:40:00|6723.9|6713.9|6720.4|6710.4|6726.6|6716.6|6719.6|6709.6|268
1604065500000|2020-10-30 13:45:00|6720.1|6710.1|6716.4|6706.4|6724.9|6714.9|6715.1|6705.1|324
1604065800000|2020-10-30 13:50:00|6716.1|6706.1|6720.6|6710.6|6723.6|6713.6|6714.6|6704.6|289
1604066100000|2020-10-30 13:55:00|6720.9|6710.9|6726.6|6716.6|6728.6|6718.6|6720.6|6710.6|147
1604066400000|2020-10-30 14:00:00|6726.1|6716.1|6722.1|6712.1|6728.6|6718.6|6719.6|6709.6|369
1604066700000|2020-10-30 14:05:00|6722.4|6712.4|6723.4|6713.4|6727.6|6717.6|6719.9|6709.9|215
1604067000000|2020-10-30 14:10:00|6723.1|6713.1|6722.9|6712.9|6724.9|6714.9|6718.6|6708.6|169
1604067300000|2020-10-30 14:15:00|6722.6|6712.6|6720.1|6710.1|6722.6|6712.6|6717.6|6707.6|144
1604067600000|2020-10-30 14:20:00|6719.9|6709.9|6723.6|6713.6|6726.4|6716.4|6718.1|6708.1|167
1604067900000|2020-10-30 14:25:00|6723.9|6713.9|6725.1|6715.1|6726.9|6716.9|6720.6|6710.6|150
1604068200000|2020-10-30 14:30:00|6724.9|6714.9|6726.6|6716.6|6727.9|6717.9|6719.6|6709.6|157
1604068500000|2020-10-30 14:35:00|6726.4|6716.4|6727.9|6717.9|6729.9|6719.9|6721.4|6711.4|180
1604068800000|2020-10-30 14:40:00|6727.6|6717.6|6727.6|6717.6|6728.4|6718.4|6722.6|6712.6|142
1604069100000|2020-10-30 14:45:00|6727.1|6717.1|6719.9|6709.9|6729.6|6719.6|6719.1|6709.1|127
1604069400000|2020-10-30 14:50:00|6718.9|6708.9|6726.4|6716.4|6729.6|6719.6|6717.5|6707.5|230
1604069700000|2020-10-30 14:55:00|6726.1|6716.1|6723.1|6713.1|6729.6|6719.6|6722.9|6712.9|258
1604070000000|2020-10-30 15:00:00|6723.4|6713.4|6733.4|6723.4|6736.6|6726.6|6723.1|6713.1|337
1604070300000|2020-10-30 15:05:00|6732.9|6722.9|6725.4|6715.4|6733.4|6723.4|6725.1|6715.1|193
1604070600000|2020-10-30 15:10:00|6725.6|6715.6|6732.6|6722.6|6736.4|6726.4|6725.4|6715.4|235
1604070900000|2020-10-30 15:15:00|6732.4|6722.4|6724.1|6714.1|6732.9|6722.9|6723.4|6713.4|243
1604071200000|2020-10-30 15:20:00|6723.9|6713.9|6726.1|6716.1|6726.6|6716.6|6721.1|6711.1|171
1604071500000|2020-10-30 15:25:00|6725.9|6715.9|6717.6|6707.6|6726.1|6716.1|6716.1|6706.1|192
1604071800000|2020-10-30 15:30:00|6716.9|6706.9|6719.6|6709.6|6720.6|6710.6|6716.1|6706.1|145
1604072100000|2020-10-30 15:35:00|6719.9|6709.9|6721.9|6711.9|6722.4|6712.4|6718.4|6708.4|155
1604072400000|2020-10-30 15:40:00|6722.4|6712.4|6720.6|6710.6|6722.6|6712.6|6719.1|6709.1|107
1604072700000|2020-10-30 15:45:00|6719.6|6709.6|6718.1|6708.1|6722.4|6712.4|6716.6|6706.6|151
1604073000000|2020-10-30 15:50:00|6717.9|6707.9|6719.9|6709.9|6720.4|6710.4|6716.9|6706.9|88
1604073300000|2020-10-30 15:55:00|6719.6|6709.6|6712.4|6702.4|6719.9|6709.9|6709.9|6699.9|147
1604073600000|2020-10-30 16:00:00|6712.1|6702.1|6719.6|6709.6|6723.9|6713.9|6712.1|6702.1|206
1604073900000|2020-10-30 16:05:00|6719.9|6709.9|6718.6|6708.6|6720.9|6710.9|6715.4|6705.4|99
1604074200000|2020-10-30 16:10:00|6718.9|6708.9|6719.6|6709.6|6720.1|6710.1|6715.6|6705.6|122
1604074500000|2020-10-30 16:15:00|6719.4|6709.4|6720.1|6710.1|6722.6|6712.6|6716.9|6706.9|130
1604074800000|2020-10-30 16:20:00|6720.4|6710.4|6720.1|6710.1|6722.6|6712.6|6719.4|6709.4|96
1604075100000|2020-10-30 16:25:00|6719.9|6709.9|6731.9|6721.9|6732.6|6722.6|6719.6|6709.6|139
1604075400000|2020-10-30 16:30:00|6732.1|6722.1|6723.4|6713.4|6732.1|6722.1|6721.6|6711.6|149
1604075700000|2020-10-30 16:35:00|6723.6|6713.6|6723.9|6713.9|6728.9|6718.9|6721.1|6711.1|174
1604076000000|2020-10-30 16:40:00|6723.6|6713.6|6720.4|6710.4|6723.6|6713.6|6716.6|6706.6|168
1604076300000|2020-10-30 16:45:00|6720.1|6710.1|6723.1|6713.1|6726.4|6716.4|6717.4|6707.4|216
1604076600000|2020-10-30 16:50:00|6722.9|6712.9|6724.6|6714.6|6725.4|6715.4|6720.4|6710.4|91
1604076900000|2020-10-30 16:55:00|6725.1|6715.1|6715.8|6705.8|6726.6|6716.6|6715.8|6705.8|168
1604077200000|2020-10-30 17:00:00|6715.9|6705.9|6718.8|6708.8|6724.1|6714.1|6714.5|6704.5|121
1604077500000|2020-10-30 17:05:00|6718.5|6708.5|6715.4|6705.4|6718.5|6708.5|6715.4|6705.4|55
1604077800000|2020-10-30 17:10:00|6715.1|6705.1|6713.4|6703.4|6715.1|6705.1|6712.3|6702.3|49
1604078100000|2020-10-30 17:15:00|6713.6|6703.6|6711.5|6701.5|6714.4|6704.4|6710.5|6700.5|68
1604078400000|2020-10-30 17:20:00|6711.6|6701.6|6713|6703|6713.8|6703.8|6710.8|6700.8|83
1604078700000|2020-10-30 17:25:00|6713.3|6703.3|6715.8|6705.8|6717.6|6707.6|6709|6699|136
1604079000000|2020-10-30 17:30:00|6715.6|6705.6|6712.1|6702.1|6717.6|6707.6|6711.8|6701.8|156
1604079300000|2020-10-30 17:35:00|6712.3|6702.3|6712.9|6702.9|6713.5|6703.5|6708.1|6698.1|121
1604079600000|2020-10-30 17:40:00|6712.6|6702.6|6712|6702|6713.5|6703.5|6710|6700|87
1604079900000|2020-10-30 17:45:00|6711.9|6701.9|6716.5|6706.5|6718.8|6708.8|6711.5|6701.5|102
1604080200000|2020-10-30 17:50:00|6716.6|6706.6|6717.9|6707.9|6718.6|6708.6|6715.3|6705.3|101
1604080500000|2020-10-30 17:55:00|6717.6|6707.6|6718.9|6708.9|6720.5|6710.5|6716.1|6706.1|94
1604278800000|2020-11-02 01:00:00|6720|6704|6681.1|6671.1|6720|6704|6678.8|6668.8|131
1604279100000|2020-11-02 01:05:00|6680.9|6670.9|6686.3|6676.3|6686.6|6676.6|6676.9|6666.9|281
1604279400000|2020-11-02 01:10:00|6686.1|6676.1|6696.9|6686.9|6698.9|6688.9|6685.6|6675.6|304
1604279700000|2020-11-02 01:15:00|6696.6|6686.6|6696.4|6686.4|6703.1|6693.1|6694.4|6684.4|199
1604280000000|2020-11-02 01:20:00|6696.6|6686.6|6702.9|6692.9|6705.9|6695.9|6696.4|6686.4|164
1604280300000|2020-11-02 01:25:00|6702.6|6692.6|6704.6|6694.6|6707.6|6697.6|6701.4|6691.4|115
1604280600000|2020-11-02 01:30:00|6704.1|6694.1|6707.4|6697.4|6711.3|6701.3|6703.4|6693.4|171
1604280900000|2020-11-02 01:35:00|6707.6|6697.6|6710.1|6700.1|6712.1|6702.1|6706.9|6696.9|138
1604281200000|2020-11-02 01:40:00|6710.4|6700.4|6708.9|6698.9|6712.1|6702.1|6706.8|6696.8|123
1604281500000|2020-11-02 01:45:00|6709.1|6699.1|6715.3|6705.3|6716.4|6706.4|6708.6|6698.6|155
1604281800000|2020-11-02 01:50:00|6715|6705|6720.9|6710.9|6721.4|6711.4|6715|6705|116
1604282100000|2020-11-02 01:55:00|6721.9|6711.9|6721.6|6711.6|6725.4|6715.4|6719.9|6709.9|141
1604282400000|2020-11-02 02:00:00|6721.4|6711.4|6718.9|6708.9|6722.4|6712.4|6715.1|6705.1|115
1604282700000|2020-11-02 02:05:00|6719.3|6709.3|6714.1|6704.1|6720.9|6710.9|6713.9|6703.9|86
1604283000000|2020-11-02 02:10:00|6713.9|6703.9|6707.5|6697.5|6715.1|6705.1|6706.9|6696.9|127
1604283300000|2020-11-02 02:15:00|6707.6|6697.6|6706.6|6696.6|6710.5|6700.5|6706.6|6696.6|121
1604283600000|2020-11-02 02:20:00|6706.4|6696.4|6709.4|6699.4|6710.5|6700.5|6705.6|6695.6|73
1604283900000|2020-11-02 02:25:00|6709.1|6699.1|6710.4|6700.4|6711.9|6701.9|6708.9|6698.9|60
1604284200000|2020-11-02 02:30:00|6709.9|6699.9|6716.9|6706.9|6717.1|6707.1|6708.9|6698.9|96
1604284500000|2020-11-02 02:35:00|6716.8|6706.8|6716.9|6706.9|6718.9|6708.9|6715.4|6705.4|111
1604284800000|2020-11-02 02:40:00|6716.6|6706.6|6718.6|6708.6|6722.1|6712.1|6715.4|6705.4|127
1604285100000|2020-11-02 02:45:00|6718.9|6708.9|6717.9|6707.9|6719.9|6709.9|6714.6|6704.6|131
1604285400000|2020-11-02 02:50:00|6718.1|6708.1|6717.8|6707.8|6724.9|6714.9|6717.6|6707.6|180
1604285700000|2020-11-02 02:55:00|6717.6|6707.6|6715.3|6705.3|6717.9|6707.9|6714.1|6704.1|86
1604286000000|2020-11-02 03:00:00|6715|6705|6714.1|6704.1|6716.4|6706.4|6712.1|6702.1|99
1604286300000|2020-11-02 03:05:00|6713.8|6703.8|6710.6|6700.6|6713.8|6703.8|6710.1|6700.1|88
1604286600000|2020-11-02 03:10:00|6710.4|6700.4|6715.1|6705.1|6715.6|6705.6|6708.1|6698.1|112
1604286900000|2020-11-02 03:15:00|6715.4|6705.4|6720.6|6710.6|6721.6|6711.6|6714.6|6704.6|115
1604287200000|2020-11-02 03:20:00|6721|6711|6717.6|6707.6|6722.4|6712.4|6716.9|6706.9|129
1604287500000|2020-11-02 03:25:00|6717.5|6707.5|6718.6|6708.6|6719.6|6709.6|6716.1|6706.1|128
1604287800000|2020-11-02 03:30:00|6718.5|6708.5|6717.4|6707.4|6719.5|6709.5|6717.1|6707.1|59
1604288100000|2020-11-02 03:35:00|6717.1|6707.1|6712.4|6702.4|6717.4|6707.4|6712.1|6702.1|37
1604288400000|2020-11-02 03:40:00|6712.8|6702.8|6714.4|6704.4|6714.6|6704.6|6712.8|6702.8|29
1604288700000|2020-11-02 03:45:00|6714.3|6704.3|6715.9|6705.9|6716.4|6706.4|6714.3|6704.3|41
1604289000000|2020-11-02 03:50:00|6716.1|6706.1|6715.9|6705.9|6717.1|6707.1|6715.6|6705.6|33
1604289300000|2020-11-02 03:55:00|6716.4|6706.4|6712.4|6702.4|6716.8|6706.8|6712.1|6702.1|52
1604289600000|2020-11-02 04:00:00|6712.1|6702.1|6711.6|6701.6|6713.1|6703.1|6711.4|6701.4|38
1604289900000|2020-11-02 04:05:00|6711.8|6701.8|6712.4|6702.4|6713.9|6703.9|6711.6|6701.6|45
1604290200000|2020-11-02 04:10:00|6712.1|6702.1|6709.4|6699.4|6712.4|6702.4|6709.1|6699.1|41
1604290500000|2020-11-02 04:15:00|6708.9|6698.9|6708.1|6698.1|6708.9|6698.9|6706|6696|58
1604290800000|2020-11-02 04:20:00|6708.5|6698.5|6706.9|6696.9|6709.9|6699.9|6706.9|6696.9|20
1604291100000|2020-11-02 04:25:00|6706.6|6696.6|6707.6|6697.6|6707.6|6697.6|6705.8|6695.8|22
1604291400000|2020-11-02 04:30:00|6707.8|6697.8|6708.4|6698.4|6709.5|6699.5|6707.4|6697.4|44
1604291700000|2020-11-02 04:35:00|6707.9|6697.9|6704.4|6694.4|6709|6699|6704.1|6694.1|39
1604292000000|2020-11-02 04:40:00|6704.6|6694.6|6702.1|6692.1|6705|6695|6699.9|6689.9|47
1604292300000|2020-11-02 04:45:00|6701.9|6691.9|6702.9|6692.9|6703.6|6693.6|6700.4|6690.4|30
1604292600000|2020-11-02 04:50:00|6702.6|6692.6|6704.9|6694.9|6705|6695|6702.1|6692.1|41
1604292900000|2020-11-02 04:55:00|6704.6|6694.6|6705.6|6695.6|6706.1|6696.1|6702.4|6692.4|23
1604293200000|2020-11-02 05:00:00|6705.4|6695.4|6708.1|6698.1|6708.1|6698.1|6703.4|6693.4|60
1604293500000|2020-11-02 05:05:00|6708.4|6698.4|6708.9|6698.9|6710.1|6700.1|6708.3|6698.3|31
1604293800000|2020-11-02 05:10:00|6708.6|6698.6|6708.9|6698.9|6710.6|6700.6|6708.4|6698.4|42
1604294100000|2020-11-02 05:15:00|6709.1|6699.1|6710.1|6700.1|6710.6|6700.6|6708.6|6698.6|32
1604294400000|2020-11-02 05:20:00|6709.9|6699.9|6710.6|6700.6|6711.1|6701.1|6708.6|6698.6|48
1604294700000|2020-11-02 05:25:00|6710.4|6700.4|6710.4|6700.4|6711.9|6701.9|6709.9|6699.9|50
1604295000000|2020-11-02 05:30:00|6710.1|6700.1|6720.6|6710.6|6721.6|6711.6|6705.8|6695.8|278
1604295300000|2020-11-02 05:35:00|6720.4|6710.4|6721.1|6711.1|6721.6|6711.6|6717.9|6707.9|100
1604295600000|2020-11-02 05:40:00|6720.6|6710.6|6718.6|6708.6|6722.1|6712.1|6716.9|6706.9|118
1604295900000|2020-11-02 05:45:00|6718.4|6708.4|6727.4|6717.4|6727.4|6717.4|6716.4|6706.4|142
1604296200000|2020-11-02 05:50:00|6727.1|6717.1|6730.8|6720.8|6732.6|6722.6|6726.4|6716.4|110
1604296500000|2020-11-02 05:55:00|6731|6721|6732.6|6722.6|6733.6|6723.6|6730.9|6720.9|111
1604296800000|2020-11-02 06:00:00|6731.6|6721.6|6729.1|6719.1|6731.6|6721.6|6726.4|6716.4|128
1604297100000|2020-11-02 06:05:00|6728.9|6718.9|6728.4|6718.4|6728.9|6718.9|6726.1|6716.1|63
1604297400000|2020-11-02 06:10:00|6728.3|6718.3|6724.6|6714.6|6729.1|6719.1|6724.4|6714.4|85
1604297700000|2020-11-02 06:15:00|6724.4|6714.4|6727.4|6717.4|6727.8|6717.8|6724.4|6714.4|61
1604298000000|2020-11-02 06:20:00|6727.5|6717.5|6727.6|6717.6|6728.9|6718.9|6727.1|6717.1|72
1604298300000|2020-11-02 06:25:00|6727.4|6717.4|6731.4|6721.4|6731.6|6721.6|6727.1|6717.1|87
1604298600000|2020-11-02 06:30:00|6731.1|6721.1|6732.6|6722.6|6734.5|6724.5|6730.6|6720.6|94
1604298900000|2020-11-02 06:35:00|6732.9|6722.9|6738|6728|6742.4|6732.4|6732.9|6722.9|140
1604299200000|2020-11-02 06:40:00|6738.1|6728.1|6732|6722|6742.9|6732.9|6729.9|6719.9|164
1604299500000|2020-11-02 06:45:00|6732.4|6722.4|6733.1|6723.1|6735.9|6725.9|6731.3|6721.3|107
1604299800000|2020-11-02 06:50:00|6732.1|6722.1|6731.6|6721.6|6733.9|6723.9|6731.4|6721.4|97
1604300100000|2020-11-02 06:55:00|6731.9|6721.9|6733.1|6723.1|6734.6|6724.6|6729.8|6719.8|121
1604300400000|2020-11-02 07:00:00|6732.9|6722.9|6731.9|6721.9|6734.4|6724.4|6727.9|6717.9|117
1604300700000|2020-11-02 07:05:00|6731.6|6721.6|6722.6|6712.6|6732.1|6722.1|6722.4|6712.4|95
1604301000000|2020-11-02 07:10:00|6722.4|6712.4|6722.1|6712.1|6723.3|6713.3|6718.6|6708.6|61
1604301300000|2020-11-02 07:15:00|6721.9|6711.9|6722.6|6712.6|6722.9|6712.9|6718.4|6708.4|55
1604301600000|2020-11-02 07:20:00|6722.9|6712.9|6722.4|6712.4|6728.1|6718.1|6722.1|6712.1|71
1604301900000|2020-11-02 07:25:00|6722.6|6712.6|6723.6|6713.6|6725|6715|6720.6|6710.6|71
1604302200000|2020-11-02 07:30:00|6723.4|6713.4|6715.9|6705.9|6723.9|6713.9|6715.4|6705.4|85
1604302500000|2020-11-02 07:35:00|6715.8|6705.8|6715.6|6705.6|6717.9|6707.9|6713.4|6703.4|80
1604302800000|2020-11-02 07:40:00|6715.9|6705.9|6714.6|6704.6|6717.5|6707.5|6713.9|6703.9|100
1604303100000|2020-11-02 07:45:00|6715.1|6705.1|6721.1|6711.1|6721.4|6711.4|6714.4|6704.4|114
1604303400000|2020-11-02 07:50:00|6720.4|6710.4|6720.9|6710.9|6720.9|6710.9|6717.9|6707.9|73
1604303700000|2020-11-02 07:55:00|6720.8|6710.8|6707.9|6697.9|6720.9|6710.9|6707.9|6697.9|143
1604304000000|2020-11-02 08:00:00|6706.4|6696.4|6707.1|6697.1|6725.1|6715.1|6706.1|6696.1|375
1604304300000|2020-11-02 08:05:00|6706.9|6696.9|6707.6|6697.6|6709.4|6699.4|6704.4|6694.4|270
1604304600000|2020-11-02 08:10:00|6707.4|6697.4|6704.6|6694.6|6709.4|6699.4|6703.1|6693.1|237
1604304900000|2020-11-02 08:15:00|6705.1|6695.1|6706.6|6696.6|6707.6|6697.6|6702.1|6692.1|246
1604305200000|2020-11-02 08:20:00|6706.4|6696.4|6708.6|6698.6|6708.9|6698.9|6704.4|6694.4|166
1604305500000|2020-11-02 08:25:00|6708.4|6698.4|6707.9|6697.9|6708.6|6698.6|6704.4|6694.4|152
1604305800000|2020-11-02 08:30:00|6708.1|6698.1|6712.1|6702.1|6714.1|6704.1|6707.1|6697.1|184
1604306100000|2020-11-02 08:35:00|6712.4|6702.4|6712.6|6702.6|6716.6|6706.6|6712.1|6702.1|141
1604306400000|2020-11-02 08:40:00|6712.4|6702.4|6713.4|6703.4|6715.4|6705.4|6709.9|6699.9|175
1604306700000|2020-11-02 08:45:00|6713.6|6703.6|6712.9|6702.9|6715.6|6705.6|6708.9|6698.9|137
1604307000000|2020-11-02 08:50:00|6712.6|6702.6|6718.1|6708.1|6719.4|6709.4|6710.9|6700.9|143
1604307300000|2020-11-02 08:55:00|6718.4|6708.4|6718.4|6708.4|6720.1|6710.1|6715.1|6705.1|129
1604307600000|2020-11-02 09:00:00|6717.4|6707.4|6724.1|6714.1|6726.4|6716.4|6712.9|6702.9|178
1604307900000|2020-11-02 09:05:00|6724.4|6714.4|6731.9|6721.9|6732.1|6722.1|6720.1|6710.1|157
1604308200000|2020-11-02 09:10:00|6731.6|6721.6|6733.9|6723.9|6735.4|6725.4|6729.1|6719.1|153
1604308500000|2020-11-02 09:15:00|6733.6|6723.6|6733.4|6723.4|6733.9|6723.9|6725.6|6715.6|201
1604308800000|2020-11-02 09:20:00|6733.6|6723.6|6734.6|6724.6|6736.1|6726.1|6731.1|6721.1|176
1604309100000|2020-11-02 09:25:00|6734.9|6724.9|6733.1|6723.1|6735.9|6725.9|6731.1|6721.1|134
1604309400000|2020-11-02 09:30:00|6733.4|6723.4|6736.9|6726.9|6745.6|6735.6|6732.4|6722.4|236
1604309700000|2020-11-02 09:35:00|6737.1|6727.1|6730.4|6720.4|6741.4|6731.4|6730.4|6720.4|207
1604310000000|2020-11-02 09:40:00|6730.9|6720.9|6730.4|6720.4|6732.6|6722.6|6726.9|6716.9|111
1604310300000|2020-11-02 09:45:00|6729.9|6719.9|6729.6|6719.6|6733.6|6723.6|6727.1|6717.1|164
1604310600000|2020-11-02 09:50:00|6729.9|6719.9|6731.6|6721.6|6732.6|6722.6|6727.6|6717.6|135
1604310900000|2020-11-02 09:55:00|6731.9|6721.9|6732.1|6722.1|6735.6|6725.6|6731.6|6721.6|113
1604311200000|2020-11-02 10:00:00|6732.4|6722.4|6738.6|6728.6|6739.6|6729.6|6731.1|6721.1|180
1604311500000|2020-11-02 10:05:00|6738.9|6728.9|6731.6|6721.6|6739.9|6729.9|6731.1|6721.1|138
1604311800000|2020-11-02 10:10:00|6731.9|6721.9|6730.1|6720.1|6734.9|6724.9|6729.1|6719.1|118
1604312100000|2020-11-02 10:15:00|6729.9|6719.9|6728.4|6718.4|6730.1|6720.1|6725.4|6715.4|155
1604312400000|2020-11-02 10:20:00|6728.1|6718.1|6726.1|6716.1|6730.6|6720.6|6725.4|6715.4|131
1604312700000|2020-11-02 10:25:00|6725.6|6715.6|6724.4|6714.4|6729.4|6719.4|6724.1|6714.1|123
1604313000000|2020-11-02 10:30:00|6724.6|6714.6|6723.1|6713.1|6725.1|6715.1|6722.1|6712.1|98
1604313300000|2020-11-02 10:35:00|6723.4|6713.4|6723.9|6713.9|6725.6|6715.6|6721.6|6711.6|100
1604313600000|2020-11-02 10:40:00|6724.1|6714.1|6728.1|6718.1|6730.6|6720.6|6724.1|6714.1|143
1604313900000|2020-11-02 10:45:00|6727.9|6717.9|6733.4|6723.4|6733.6|6723.6|6727.9|6717.9|100
1604314200000|2020-11-02 10:50:00|6732.9|6722.9|6733.4|6723.4|6735.9|6725.9|6728.9|6718.9|140
1604314500000|2020-11-02 10:55:00|6733.6|6723.6|6734.1|6724.1|6738.4|6728.4|6733.6|6723.6|197
1604314800000|2020-11-02 11:00:00|6734.4|6724.4|6733.1|6723.1|6736.4|6726.4|6730.6|6720.6|160
1604315100000|2020-11-02 11:05:00|6732.9|6722.9|6735.1|6725.1|6736.4|6726.4|6731.9|6721.9|84
1604315400000|2020-11-02 11:10:00|6735.4|6725.4|6734.4|6724.4|6735.9|6725.9|6731.1|6721.1|122
1604315700000|2020-11-02 11:15:00|6734.1|6724.1|6731.6|6721.6|6735.4|6725.4|6731.1|6721.1|113
1604316000000|2020-11-02 11:20:00|6731.9|6721.9|6734.4|6724.4|6736.1|6726.1|6729.9|6719.9|98
1604316300000|2020-11-02 11:25:00|6734.6|6724.6|6728.1|6718.1|6735.9|6725.9|6727.1|6717.1|119
1604316600000|2020-11-02 11:30:00|6728.4|6718.4|6729.9|6719.9|6732.1|6722.1|6728.4|6718.4|111
1604316900000|2020-11-02 11:35:00|6729.6|6719.6|6729.6|6719.6|6731.4|6721.4|6728.1|6718.1|163
1604317200000|2020-11-02 11:40:00|6729.4|6719.4|6731.6|6721.6|6732.1|6722.1|6727.9|6717.9|132
1604317500000|2020-11-02 11:45:00|6731.4|6721.4|6726.6|6716.6|6731.6|6721.6|6726.4|6716.4|178
1604317800000|2020-11-02 11:50:00|6726.4|6716.4|6728.4|6718.4|6729.6|6719.6|6725.4|6715.4|107
1604318100000|2020-11-02 11:55:00|6728.6|6718.6|6725.6|6715.6|6730.4|6720.4|6724.9|6714.9|105
1604318400000|2020-11-02 12:00:00|6725.4|6715.4|6722.1|6712.1|6727.1|6717.1|6722.1|6712.1|193
1604318700000|2020-11-02 12:05:00|6722.4|6712.4|6724.1|6714.1|6724.4|6714.4|6721.9|6711.9|100
1604319000000|2020-11-02 12:10:00|6723.9|6713.9|6727.6|6717.6|6729.4|6719.4|6723.4|6713.4|115
1604319300000|2020-11-02 12:15:00|6726.6|6716.6|6725.6|6715.6|6727.1|6717.1|6723.1|6713.1|110
1604319600000|2020-11-02 12:20:00|6725.9|6715.9|6724.1|6714.1|6726.4|6716.4|6723.4|6713.4|84
1604319900000|2020-11-02 12:25:00|6724.4|6714.4|6725.4|6715.4|6727.9|6717.9|6724.4|6714.4|102
1604320200000|2020-11-02 12:30:00|6724.6|6714.6|6734.1|6724.1|6735.6|6725.6|6724.1|6714.1|188
1604320500000|2020-11-02 12:35:00|6733.9|6723.9|6729.6|6719.6|6734.1|6724.1|6728.9|6718.9|132
1604320800000|2020-11-02 12:40:00|6729.4|6719.4|6733.1|6723.1|6733.1|6723.1|6726.4|6716.4|97
1604321100000|2020-11-02 12:45:00|6733.4|6723.4|6733.6|6723.6|6734.1|6724.1|6729.9|6719.9|126
1604321400000|2020-11-02 12:50:00|6733.9|6723.9|6734.4|6724.4|6735.6|6725.6|6730.6|6720.6|99
1604321700000|2020-11-02 12:55:00|6734.6|6724.6|6740.6|6730.6|6742.1|6732.1|6734.6|6724.6|137
1604322000000|2020-11-02 13:00:00|6740.4|6730.4|6760.6|6750.6|6761.1|6751.1|6740.1|6730.1|293
1604322300000|2020-11-02 13:05:00|6760.9|6750.9|6760.4|6750.4|6762.4|6752.4|6753.1|6743.1|274
1604322600000|2020-11-02 13:10:00|6759.9|6749.9|6769.6|6759.6|6769.9|6759.9|6757.4|6747.4|353
1604322900000|2020-11-02 13:15:00|6769.1|6759.1|6775.9|6765.9|6776.4|6766.4|6762.6|6752.6|285
1604323200000|2020-11-02 13:20:00|6775.6|6765.6|6797.1|6787.1|6797.6|6787.6|6774.1|6764.1|383
1604323500000|2020-11-02 13:25:00|6797.4|6787.4|6796.4|6786.4|6816.9|6806.9|6796.1|6786.1|508
1604323800000|2020-11-02 13:30:00|6796.1|6786.1|6794.8|6784.8|6799.4|6789.4|6791.5|6781.5|331
1604324100000|2020-11-02 13:35:00|6794.5|6784.5|6789.6|6779.6|6799.4|6789.4|6787.6|6777.6|309
1604324400000|2020-11-02 13:40:00|6789.4|6779.4|6795.9|6785.9|6795.9|6785.9|6786.5|6776.5|278
1604324700000|2020-11-02 13:45:00|6795.6|6785.6|6783.9|6773.9|6796|6786|6782.1|6772.1|293
1604325000000|2020-11-02 13:50:00|6784.1|6774.1|6779.9|6769.9|6784.1|6774.1|6776.1|6766.1|290
1604325300000|2020-11-02 13:55:00|6779.6|6769.6|6780.1|6770.1|6781.9|6771.9|6777.3|6767.3|215
1604325600000|2020-11-02 14:00:00|6780.4|6770.4|6773.1|6763.1|6781.9|6771.9|6768.1|6758.1|300
1604325900000|2020-11-02 14:05:00|6772.9|6762.9|6761.4|6751.4|6773.1|6763.1|6755.4|6745.4|340
1604326200000|2020-11-02 14:10:00|6761.3|6751.3|6768.4|6758.4|6769.4|6759.4|6759.6|6749.6|206
1604326500000|2020-11-02 14:15:00|6766|6756|6751.9|6741.9|6766|6756|6751.9|6741.9|288
1604326800000|2020-11-02 14:20:00|6751.5|6741.5|6747.9|6737.9|6753.5|6743.5|6745.8|6735.8|282
1604327100000|2020-11-02 14:25:00|6747.6|6737.6|6757.1|6747.1|6758.1|6748.1|6744.1|6734.1|236
1604327400000|2020-11-02 14:30:00|6757.4|6747.4|6764.1|6754.1|6768.4|6758.4|6756.4|6746.4|440
1604327700000|2020-11-02 14:35:00|6764.6|6754.6|6767.9|6757.9|6772.4|6762.4|6762.4|6752.4|438
1604328000000|2020-11-02 14:40:00|6768.9|6758.9|6760.9|6750.9|6771.4|6761.4|6760.1|6750.1|328
1604328300000|2020-11-02 14:45:00|6762.1|6752.1|6770.9|6760.9|6771.6|6761.6|6758.4|6748.4|332
1604328600000|2020-11-02 14:50:00|6770.6|6760.6|6768.4|6758.4|6772.4|6762.4|6764.6|6754.6|243
1604328900000|2020-11-02 14:55:00|6768.1|6758.1|6769.9|6759.9|6772.9|6762.9|6767.4|6757.4|192
1604329200000|2020-11-02 15:00:00|6770.1|6760.1|6771.6|6761.6|6778.6|6768.6|6770.1|6760.1|327
1604329500000|2020-11-02 15:05:00|6771.4|6761.4|6764.6|6754.6|6771.4|6761.4|6763.6|6753.6|233
1604329800000|2020-11-02 15:10:00|6764.9|6754.9|6763.9|6753.9|6768.4|6758.4|6762.9|6752.9|233
1604330100000|2020-11-02 15:15:00|6764.1|6754.1|6759.9|6749.9|6765.1|6755.1|6759.1|6749.1|238
1604330400000|2020-11-02 15:20:00|6759.6|6749.6|6756.4|6746.4|6761.1|6751.1|6754.4|6744.4|312
1604330700000|2020-11-02 15:25:00|6756.6|6746.6|6758.6|6748.6|6761.9|6751.9|6752.6|6742.6|283
1604331000000|2020-11-02 15:30:00|6758.9|6748.9|6751.4|6741.4|6759.6|6749.6|6749.6|6739.6|235
1604331300000|2020-11-02 15:35:00|6751.6|6741.6|6753.4|6743.4|6753.6|6743.6|6745.9|6735.9|248
1604331600000|2020-11-02 15:40:00|6753.1|6743.1|6753.9|6743.9|6757.1|6747.1|6751.1|6741.1|250
1604331900000|2020-11-02 15:45:00|6754.1|6744.1|6758.6|6748.6|6759.9|6749.9|6752.9|6742.9|170
1604332200000|2020-11-02 15:50:00|6758.9|6748.9|6758.1|6748.1|6762.9|6752.9|6754.4|6744.4|226
1604332500000|2020-11-02 15:55:00|6758.4|6748.4|6752.4|6742.4|6758.9|6748.9|6751.6|6741.6|151
1604332800000|2020-11-02 16:00:00|6752.6|6742.6|6754.6|6744.6|6757.6|6747.6|6751.4|6741.4|189
1604333100000|2020-11-02 16:05:00|6754.9|6744.9|6763.1|6753.1|6763.1|6753.1|6753.6|6743.6|177
1604333400000|2020-11-02 16:10:00|6763.9|6753.9|6765.4|6755.4|6767.1|6757.1|6762.6|6752.6|205
1604333700000|2020-11-02 16:15:00|6765.1|6755.1|6755.9|6745.9|6765.1|6755.1|6752.6|6742.6|176
1604334000000|2020-11-02 16:20:00|6756.1|6746.1|6757.4|6747.4|6759.1|6749.1|6749.9|6739.9|234
1604334300000|2020-11-02 16:25:00|6757.1|6747.1|6762.6|6752.6|6763.4|6753.4|6755.4|6745.4|193
1604334600000|2020-11-02 16:30:00|6763.1|6753.1|6756.4|6746.4|6763.1|6753.1|6755.6|6745.6|218
1604334900000|2020-11-02 16:35:00|6756.6|6746.6|6752.9|6742.9|6757.6|6747.6|6751.9|6741.9|176
1604335200000|2020-11-02 16:40:00|6753.1|6743.1|6761.9|6751.9|6761.9|6751.9|6753.1|6743.1|174
1604335500000|2020-11-02 16:45:00|6761.6|6751.6|6768.6|6758.6|6770.6|6760.6|6761.4|6751.4|207
1604335800000|2020-11-02 16:50:00|6768.1|6758.1|6770.4|6760.4|6770.9|6760.9|6763.4|6753.4|167
1604336100000|2020-11-02 16:55:00|6770.6|6760.6|6775.6|6765.6|6778.1|6768.1|6770.6|6760.6|113
1604336400000|2020-11-02 17:00:00|6775.9|6765.9|6768.6|6758.6|6775.9|6765.9|6767.1|6757.1|74
1604336700000|2020-11-02 17:05:00|6768.9|6758.9|6773.6|6763.6|6774.9|6764.9|6768.6|6758.6|79
1604337000000|2020-11-02 17:10:00|6773.9|6763.9|6773.1|6763.1|6775.1|6765.1|6771.1|6761.1|48
1604337300000|2020-11-02 17:15:00|6773.4|6763.4|6771.6|6761.6|6775.6|6765.6|6771.6|6761.6|67
1604337600000|2020-11-02 17:20:00|6771.9|6761.9|6776.4|6766.4|6776.4|6766.4|6770.9|6760.9|69
1604337900000|2020-11-02 17:25:00|6776.6|6766.6|6780.8|6770.8|6780.8|6770.8|6774.1|6764.1|39
1604338200000|2020-11-02 17:30:00|6780.9|6770.9|6780.6|6770.6|6783.9|6773.9|6778.6|6768.6|105
1604338500000|2020-11-02 17:35:00|6780.9|6770.9|6774.6|6764.6|6781.1|6771.1|6773.9|6763.9|83
1604338800000|2020-11-02 17:40:00|6774.9|6764.9|6775.4|6765.4|6777.4|6767.4|6774.9|6764.9|55
1604339100000|2020-11-02 17:45:00|6775.6|6765.6|6775.6|6765.6|6778.4|6768.4|6774.9|6764.9|65
1604339400000|2020-11-02 17:50:00|6775.4|6765.4|6779.4|6769.4|6780.4|6770.4|6774.9|6764.9|95
1604339700000|2020-11-02 17:55:00|6779.6|6769.6|6782.4|6772.4|6784.5|6774.5|6777.1|6767.1|110
1604365200000|2020-11-03 01:00:00|6785.4|6775.4|6791.1|6781.1|6793.6|6783.6|6784.6|6774.6|112
1604365500000|2020-11-03 01:05:00|6791.4|6781.4|6788.6|6778.6|6796.1|6786.1|6788.6|6778.6|113
1604365800000|2020-11-03 01:10:00|6788.9|6778.9|6787.9|6777.9|6790.9|6780.9|6786.9|6776.9|83
1604366100000|2020-11-03 01:15:00|6788.1|6778.1|6791.4|6781.4|6795.6|6785.6|6788.1|6778.1|124
1604366400000|2020-11-03 01:20:00|6790.9|6780.9|6786.4|6776.4|6791.9|6781.9|6783.4|6773.4|123
1604366700000|2020-11-03 01:25:00|6786.6|6776.6|6790.9|6780.9|6790.9|6780.9|6786.6|6776.6|120
1604367000000|2020-11-03 01:30:00|6791|6781|6792.6|6782.6|6797.6|6787.6|6789.5|6779.5|254
1604367300000|2020-11-03 01:35:00|6792.4|6782.4|6793.4|6783.4|6795.6|6785.6|6792.4|6782.4|135
1604367600000|2020-11-03 01:40:00|6793.1|6783.1|6792.5|6782.5|6795.9|6785.9|6790.6|6780.6|114
1604367900000|2020-11-03 01:45:00|6792.8|6782.8|6798.1|6788.1|6798.1|6788.1|6792.4|6782.4|129
1604368200000|2020-11-03 01:50:00|6798.3|6788.3|6799.6|6789.6|6803.4|6793.4|6796.4|6786.4|144
1604368500000|2020-11-03 01:55:00|6799.9|6789.9|6801.5|6791.5|6802.9|6792.9|6797.4|6787.4|105
1604368800000|2020-11-03 02:00:00|6801.3|6791.3|6797.4|6787.4|6803.4|6793.4|6797.4|6787.4|99
1604369100000|2020-11-03 02:05:00|6797.6|6787.6|6803.5|6793.5|6804.4|6794.4|6797.6|6787.6|110
1604369400000|2020-11-03 02:10:00|6803.6|6793.6|6799.9|6789.9|6805.4|6795.4|6798.6|6788.6|111
1604369700000|2020-11-03 02:15:00|6800.1|6790.1|6797.6|6787.6|6801.6|6791.6|6797.1|6787.1|85
1604370000000|2020-11-03 02:20:00|6797.8|6787.8|6799.6|6789.6|6801.1|6791.1|6797.1|6787.1|85
1604370300000|2020-11-03 02:25:00|6799.5|6789.5|6799.6|6789.6|6799.9|6789.9|6797.4|6787.4|50
1604370600000|2020-11-03 02:30:00|6799.4|6789.4|6801.3|6791.3|6801.5|6791.5|6797.6|6787.6|54
1604370900000|2020-11-03 02:35:00|6801.4|6791.4|6805.6|6795.6|6805.6|6795.6|6801.4|6791.4|38
1604371200000|2020-11-03 02:40:00|6805.9|6795.9|6811.1|6801.1|6811.1|6801.1|6805.9|6795.9|35
1604371500000|2020-11-03 02:45:00|6810.9|6800.9|6810.1|6800.1|6817.1|6807.1|6809.9|6799.9|149
1604371800000|2020-11-03 02:50:00|6809.9|6799.9|6813.3|6803.3|6813.9|6803.9|6809.1|6799.1|55
1604372100000|2020-11-03 02:55:00|6814.6|6804.6|6820.1|6810.1|6821.4|6811.4|6813.4|6803.4|113
1604372400000|2020-11-03 03:00:00|6820.4|6810.4|6815.4|6805.4|6822.1|6812.1|6814.1|6804.1|82
1604372700000|2020-11-03 03:05:00|6815.6|6805.6|6818.1|6808.1|6821.6|6811.6|6815.6|6805.6|77
1604373000000|2020-11-03 03:10:00|6818.4|6808.4|6815.3|6805.3|6819.6|6809.6|6812.6|6802.6|103
1604373300000|2020-11-03 03:15:00|6815.1|6805.1|6817|6807|6819.9|6809.9|6815.1|6805.1|96
1604373600000|2020-11-03 03:20:00|6816.8|6806.8|6812.6|6802.6|6816.8|6806.8|6811.6|6801.6|65
1604373900000|2020-11-03 03:25:00|6813.1|6803.1|6813.4|6803.4|6814.6|6804.6|6811.6|6801.6|63
1604374200000|2020-11-03 03:30:00|6814.1|6804.1|6814.4|6804.4|6818.9|6808.9|6812.6|6802.6|99
1604374500000|2020-11-03 03:35:00|6814.6|6804.6|6814.9|6804.9|6815.1|6805.1|6813.9|6803.9|18
1604374800000|2020-11-03 03:40:00|6814.5|6804.5|6807.6|6797.6|6814.6|6804.6|6807.4|6797.4|50
1604375100000|2020-11-03 03:45:00|6807.4|6797.4|6806.9|6796.9|6807.6|6797.6|6805.9|6795.9|20
1604375400000|2020-11-03 03:50:00|6807.1|6797.1|6806.6|6796.6|6807.6|6797.6|6806.4|6796.4|13
1604375700000|2020-11-03 03:55:00|6806.4|6796.4|6807.9|6797.9|6807.9|6797.9|6806.4|6796.4|14
1604376000000|2020-11-03 04:00:00|6807.1|6797.1|6807.6|6797.6|6807.6|6797.6|6807.1|6797.1|4
1604376300000|2020-11-03 04:05:00|6807.4|6797.4|6806.6|6796.6|6807.4|6797.4|6806.6|6796.6|5
1604376600000|2020-11-03 04:10:00|6806.9|6796.9|6807.4|6797.4|6807.5|6797.5|6806.9|6796.9|4
1604376900000|2020-11-03 04:15:00|6806.6|6796.6|6806.4|6796.4|6807.4|6797.4|6805.4|6795.4|20
1604377200000|2020-11-03 04:20:00|6806.1|6796.1|6804.1|6794.1|6806.1|6796.1|6802.4|6792.4|42
1604377500000|2020-11-03 04:25:00|6803.9|6793.9|6807|6797|6807.6|6797.6|6803.4|6793.4|22
1604377800000|2020-11-03 04:30:00|6807.1|6797.1|6807.9|6797.9|6809.9|6799.9|6807.1|6797.1|35
1604378100000|2020-11-03 04:35:00|6807.6|6797.6|6806.9|6796.9|6807.6|6797.6|6805.5|6795.5|21
1604378400000|2020-11-03 04:40:00|6806.1|6796.1|6805.1|6795.1|6806.9|6796.9|6804.4|6794.4|22
1604378700000|2020-11-03 04:45:00|6804.9|6794.9|6803.9|6793.9|6805.6|6795.6|6803.1|6793.1|51
1604379000000|2020-11-03 04:50:00|6803.5|6793.5|6803.4|6793.4|6804.1|6794.1|6801.9|6791.9|32
1604379300000|2020-11-03 04:55:00|6803.1|6793.1|6799.9|6789.9|6803.1|6793.1|6798.6|6788.6|56
1604379600000|2020-11-03 05:00:00|6800.1|6790.1|6803.9|6793.9|6804.9|6794.9|6800.1|6790.1|96
1604379900000|2020-11-03 05:05:00|6803.6|6793.6|6808.3|6798.3|6808.9|6798.9|6803.6|6793.6|55
1604380200000|2020-11-03 05:10:00|6808.1|6798.1|6810.8|6800.8|6810.8|6800.8|6806.4|6796.4|65
1604380500000|2020-11-03 05:15:00|6810.4|6800.4|6808.6|6798.6|6811.1|6801.1|6808.6|6798.6|70
1604380800000|2020-11-03 05:20:00|6808.9|6798.9|6809.6|6799.6|6811.1|6801.1|6808.6|6798.6|37
1604381100000|2020-11-03 05:25:00|6809.9|6799.9|6814.1|6804.1|6815.6|6805.6|6809.9|6799.9|65
1604381400000|2020-11-03 05:30:00|6814.4|6804.4|6807.3|6797.3|6818.6|6808.6|6806.1|6796.1|140
1604381700000|2020-11-03 05:35:00|6807.4|6797.4|6806.5|6796.5|6807.9|6797.9|6802.9|6792.9|106
1604382000000|2020-11-03 05:40:00|6806.4|6796.4|6809.1|6799.1|6810.6|6800.6|6805.4|6795.4|81
1604382300000|2020-11-03 05:45:00|6809|6799|6810.6|6800.6|6811.6|6801.6|6806.9|6796.9|84
1604382600000|2020-11-03 05:50:00|6810.9|6800.9|6811.6|6801.6|6813.1|6803.1|6810.4|6800.4|69
1604382900000|2020-11-03 05:55:00|6811.9|6801.9|6817.8|6807.8|6817.8|6807.8|6811.9|6801.9|100
1604383200000|2020-11-03 06:00:00|6817.6|6807.6|6815.4|6805.4|6819.1|6809.1|6812.6|6802.6|109
1604383500000|2020-11-03 06:05:00|6814.9|6804.9|6812.1|6802.1|6816.5|6806.5|6811.6|6801.6|93
1604383800000|2020-11-03 06:10:00|6812.4|6802.4|6809.9|6799.9|6812.4|6802.4|6808.5|6798.5|67
1604384100000|2020-11-03 06:15:00|6810.1|6800.1|6810.1|6800.1|6811.6|6801.6|6808.6|6798.6|67
1604384400000|2020-11-03 06:20:00|6810.4|6800.4|6809.6|6799.6|6810.9|6800.9|6808.6|6798.6|72
1604384700000|2020-11-03 06:25:00|6809.9|6799.9|6811.1|6801.1|6812.1|6802.1|6809.4|6799.4|80
1604385000000|2020-11-03 06:30:00|6811.8|6801.8|6811.6|6801.6|6814.1|6804.1|6811.4|6801.4|60
1604385300000|2020-11-03 06:35:00|6811.4|6801.4|6811.9|6801.9|6812.9|6802.9|6810.6|6800.6|53
1604385600000|2020-11-03 06:40:00|6811.6|6801.6|6811.4|6801.4|6811.9|6801.9|6810|6800|30
1604385900000|2020-11-03 06:45:00|6811.6|6801.6|6815.6|6805.6|6816.9|6806.9|6811.6|6801.6|105
1604386200000|2020-11-03 06:50:00|6815.9|6805.9|6817.1|6807.1|6818.9|6808.9|6815.4|6805.4|88
1604386500000|2020-11-03 06:55:00|6816.9|6806.9|6817.6|6807.6|6819.6|6809.6|6816.4|6806.4|155
1604386800000|2020-11-03 07:00:00|6817.1|6807.1|6805.9|6795.9|6817.9|6807.9|6805.9|6795.9|87
1604387100000|2020-11-03 07:05:00|6806.1|6796.1|6803.9|6793.9|6806.5|6796.5|6799.1|6789.1|53
1604387400000|2020-11-03 07:10:00|6806.1|6796.1|6803.6|6793.6|6806.9|6796.9|6802.9|6792.9|66
1604387700000|2020-11-03 07:15:00|6803.5|6793.5|6807.4|6797.4|6809.1|6799.1|6802.9|6792.9|91
1604388000000|2020-11-03 07:20:00|6807.6|6797.6|6804.1|6794.1|6809.6|6799.6|6803.5|6793.5|45
1604388300000|2020-11-03 07:25:00|6804.4|6794.4|6802.4|6792.4|6804.6|6794.6|6800.9|6790.9|54
1604388600000|2020-11-03 07:30:00|6802.6|6792.6|6804.1|6794.1|6804.9|6794.9|6801.4|6791.4|46
1604388900000|2020-11-03 07:35:00|6804.4|6794.4|6800.6|6790.6|6805|6795|6799.6|6789.6|50
1604389200000|2020-11-03 07:40:00|6799.8|6789.8|6796.6|6786.6|6800.1|6790.1|6796.4|6786.4|58
1604389500000|2020-11-03 07:45:00|6796.9|6786.9|6796|6786|6796.9|6786.9|6791.9|6781.9|94
1604389800000|2020-11-03 07:50:00|6796.1|6786.1|6796.9|6786.9|6799.6|6789.6|6794.6|6784.6|60
1604390100000|2020-11-03 07:55:00|6797.1|6787.1|6793.6|6783.6|6798.9|6788.9|6787.9|6777.9|82
1604390400000|2020-11-03 08:00:00|6793.4|6783.4|6799.9|6789.9|6803.6|6793.6|6786.1|6776.1|244
1604390700000|2020-11-03 08:05:00|6797.4|6787.4|6787.4|6777.4|6800.4|6790.4|6785.6|6775.6|221
1604391000000|2020-11-03 08:10:00|6787.6|6777.6|6791.4|6781.4|6793.6|6783.6|6786.9|6776.9|205
1604391300000|2020-11-03 08:15:00|6791.6|6781.6|6793.6|6783.6|6793.6|6783.6|6785.9|6775.9|192
1604391600000|2020-11-03 08:20:00|6793.4|6783.4|6806.6|6796.6|6807.9|6797.9|6791.4|6781.4|171
1604391900000|2020-11-03 08:25:00|6806.4|6796.4|6813.6|6803.6|6816.4|6806.4|6806.4|6796.4|221
1604392200000|2020-11-03 08:30:00|6813.4|6803.4|6819.9|6809.9|6821.6|6811.6|6807.4|6797.4|221
1604392500000|2020-11-03 08:35:00|6819.6|6809.6|6814.6|6804.6|6819.8|6809.8|6811.5|6801.5|185
1604392800000|2020-11-03 08:40:00|6814.9|6804.9|6813.5|6803.5|6817.9|6807.9|6811.1|6801.1|235
1604393100000|2020-11-03 08:45:00|6813.3|6803.3|6816.6|6806.6|6818.4|6808.4|6811.4|6801.4|192
1604393400000|2020-11-03 08:50:00|6816.9|6806.9|6814.9|6804.9|6820.5|6810.5|6814.9|6804.9|155
1604393700000|2020-11-03 08:55:00|6815.3|6805.3|6813.9|6803.9|6815.9|6805.9|6808.6|6798.6|148
1604394000000|2020-11-03 09:00:00|6813.5|6803.5|6806.9|6796.9|6814.1|6804.1|6806.9|6796.9|133
1604394300000|2020-11-03 09:05:00|6806.6|6796.6|6798.9|6788.9|6807.4|6797.4|6793.9|6783.9|165
1604394600000|2020-11-03 09:10:00|6798.6|6788.6|6796.1|6786.1|6800.6|6790.6|6793.8|6783.8|134
1604394900000|2020-11-03 09:15:00|6796.4|6786.4|6803.5|6793.5|6803.9|6793.9|6795.4|6785.4|141
1604395200000|2020-11-03 09:20:00|6803.4|6793.4|6799|6789|6804.5|6794.5|6798.5|6788.5|126
1604395500000|2020-11-03 09:25:00|6798.9|6788.9|6797.3|6787.3|6802.1|6792.1|6797.3|6787.3|128
1604395800000|2020-11-03 09:30:00|6797.4|6787.4|6804.6|6794.6|6805.1|6795.1|6797.4|6787.4|172
1604396100000|2020-11-03 09:35:00|6804.5|6794.5|6806.8|6796.8|6807|6797|6797.9|6787.9|229
1604396400000|2020-11-03 09:40:00|6806.5|6796.5|6806.5|6796.5|6808|6798|6803.4|6793.4|166
1604396700000|2020-11-03 09:45:00|6806.8|6796.8|6814.4|6804.4|6820|6810|6806.3|6796.3|235
1604397000000|2020-11-03 09:50:00|6814.1|6804.1|6810.6|6800.6|6814.4|6804.4|6809.1|6799.1|183
1604397300000|2020-11-03 09:55:00|6810.8|6800.8|6807.8|6797.8|6813.1|6803.1|6806.3|6796.3|164
1604397600000|2020-11-03 10:00:00|6807.9|6797.9|6802.8|6792.8|6809.4|6799.4|6801.6|6791.6|139
1604397900000|2020-11-03 10:05:00|6803.1|6793.1|6801.9|6791.9|6803.4|6793.4|6800.9|6790.9|85
1604398200000|2020-11-03 10:10:00|6802.4|6792.4|6803.5|6793.5|6806.6|6796.6|6800.5|6790.5|98
1604398500000|2020-11-03 10:15:00|6803.4|6793.4|6807.9|6797.9|6807.9|6797.9|6802.5|6792.5|163
1604398800000|2020-11-03 10:20:00|6808.1|6798.1|6804.5|6794.5|6809.4|6799.4|6803|6793|110
1604399100000|2020-11-03 10:25:00|6804.4|6794.4|6814.8|6804.8|6814.8|6804.8|6804.1|6794.1|134
1604399400000|2020-11-03 10:30:00|6814.5|6804.5|6810.9|6800.9|6814.5|6804.5|6810.5|6800.5|107
1604399700000|2020-11-03 10:35:00|6810.6|6800.6|6808.4|6798.4|6811.6|6801.6|6807.6|6797.6|101
1604400000000|2020-11-03 10:40:00|6808.6|6798.6|6800.4|6790.4|6808.6|6798.6|6799.4|6789.4|97
1604400300000|2020-11-03 10:45:00|6800.6|6790.6|6797.6|6787.6|6803.1|6793.1|6795.4|6785.4|148
1604400600000|2020-11-03 10:50:00|6797.4|6787.4|6801.6|6791.6|6802.1|6792.1|6795.6|6785.6|108
1604400900000|2020-11-03 10:55:00|6801.4|6791.4|6797.6|6787.6|6801.6|6791.6|6796.1|6786.1|98
1604401200000|2020-11-03 11:00:00|6797.4|6787.4|6801.1|6791.1|6802.4|6792.4|6797.1|6787.1|65
1604401500000|2020-11-03 11:05:00|6800.9|6790.9|6801.1|6791.1|6803.9|6793.9|6799.4|6789.4|122
1604401800000|2020-11-03 11:10:00|6801.4|6791.4|6802.6|6792.6|6804.1|6794.1|6800.6|6790.6|79
1604402100000|2020-11-03 11:15:00|6802.4|6792.4|6801.9|6791.9|6803.4|6793.4|6800.4|6790.4|62
1604402400000|2020-11-03 11:20:00|6802.1|6792.1|6804.9|6794.9|6806.1|6796.1|6802.1|6792.1|76
1604402700000|2020-11-03 11:25:00|6804.6|6794.6|6803.6|6793.6|6804.9|6794.9|6801.1|6791.1|64
1604403000000|2020-11-03 11:30:00|6803.4|6793.4|6807.9|6797.9|6809.1|6799.1|6801.9|6791.9|102
1604403300000|2020-11-03 11:35:00|6807.6|6797.6|6805.1|6795.1|6807.9|6797.9|6802.9|6792.9|91
1604403600000|2020-11-03 11:40:00|6805.6|6795.6|6806.1|6796.1|6809.1|6799.1|6805.4|6795.4|104
1604403900000|2020-11-03 11:45:00|6805.9|6795.9|6805.4|6795.4|6806.1|6796.1|6802.4|6792.4|60
1604404200000|2020-11-03 11:50:00|6805.1|6795.1|6804.4|6794.4|6807.6|6797.6|6804.4|6794.4|66
1604404500000|2020-11-03 11:55:00|6804.1|6794.1|6803.6|6793.6|6805.1|6795.1|6801.4|6791.4|81
1604404800000|2020-11-03 12:00:00|6803.4|6793.4|6809.1|6799.1|6809.6|6799.6|6802.6|6792.6|104
1604405100000|2020-11-03 12:05:00|6808.9|6798.9|6807.9|6797.9|6809.4|6799.4|6806.9|6796.9|64
1604405400000|2020-11-03 12:10:00|6808.1|6798.1|6808.1|6798.1|6809.6|6799.6|6806.1|6796.1|40
1604405700000|2020-11-03 12:15:00|6808.4|6798.4|6810.9|6800.9|6812.1|6802.1|6807.1|6797.1|106
1604406000000|2020-11-03 12:20:00|6811.4|6801.4|6812.1|6802.1|6815.6|6805.6|6808.6|6798.6|142
1604406300000|2020-11-03 12:25:00|6811.9|6801.9|6812.4|6802.4|6812.6|6802.6|6809.9|6799.9|83
1604406600000|2020-11-03 12:30:00|6812.1|6802.1|6804.9|6794.9|6812.1|6802.1|6803.4|6793.4|183
1604406900000|2020-11-03 12:35:00|6804.6|6794.6|6811.6|6801.6|6811.6|6801.6|6803.9|6793.9|84
1604407200000|2020-11-03 12:40:00|6811.9|6801.9|6813.9|6803.9|6815.4|6805.4|6810.4|6800.4|94
1604407500000|2020-11-03 12:45:00|6814.1|6804.1|6814.1|6804.1|6814.4|6804.4|6811.4|6801.4|89
1604407800000|2020-11-03 12:50:00|6813.9|6803.9|6818.4|6808.4|6821.4|6811.4|6813.4|6803.4|123
1604408100000|2020-11-03 12:55:00|6818.1|6808.1|6818.1|6808.1|6820.9|6810.9|6815.9|6805.9|148
1604408400000|2020-11-03 13:00:00|6818.4|6808.4|6820.6|6810.6|6823.9|6813.9|6813.1|6803.1|363
1604408700000|2020-11-03 13:05:00|6820.9|6810.9|6817.9|6807.9|6822.4|6812.4|6812.1|6802.1|232
1604409000000|2020-11-03 13:10:00|6815.6|6805.6|6811.9|6801.9|6816.1|6806.1|6804.4|6794.4|268
1604409300000|2020-11-03 13:15:00|6812.1|6802.1|6815.6|6805.6|6818.9|6808.9|6810.4|6800.4|248
1604409600000|2020-11-03 13:20:00|6816.1|6806.1|6810.9|6800.9|6817.9|6807.9|6808.4|6798.4|258
1604409900000|2020-11-03 13:25:00|6811.1|6801.1|6817.1|6807.1|6818.1|6808.1|6809.9|6799.9|176
1604410200000|2020-11-03 13:30:00|6817.4|6807.4|6823.9|6813.9|6828.1|6818.1|6815.4|6805.4|259
1604410500000|2020-11-03 13:35:00|6823.6|6813.6|6823.6|6813.6|6827.6|6817.6|6822.9|6812.9|214
1604410800000|2020-11-03 13:40:00|6823.9|6813.9|6812.4|6802.4|6823.9|6813.9|6810.9|6800.9|215
1604411100000|2020-11-03 13:45:00|6812.6|6802.6|6814.6|6804.6|6821.4|6811.4|6812.4|6802.4|185
1604411400000|2020-11-03 13:50:00|6814.9|6804.9|6815.1|6805.1|6816.6|6806.6|6810.6|6800.6|197
1604411700000|2020-11-03 13:55:00|6815.4|6805.4|6813.1|6803.1|6818.6|6808.6|6812.1|6802.1|173
1604412000000|2020-11-03 14:00:00|6812.9|6802.9|6823.4|6813.4|6823.9|6813.9|6812.9|6802.9|189
1604412300000|2020-11-03 14:05:00|6823.1|6813.1|6824.9|6814.9|6828.9|6818.9|6819.9|6809.9|258
1604412600000|2020-11-03 14:10:00|6824.6|6814.6|6834.6|6824.6|6834.9|6824.9|6824.6|6814.6|205
1604412900000|2020-11-03 14:15:00|6834.4|6824.4|6850.9|6840.9|6852.4|6842.4|6834.4|6824.4|332
1604413200000|2020-11-03 14:20:00|6850.6|6840.6|6848.9|6838.9|6856.6|6846.6|6848.1|6838.1|271
1604413500000|2020-11-03 14:25:00|6849.1|6839.1|6847.1|6837.1|6849.4|6839.4|6842.4|6832.4|209
1604413800000|2020-11-03 14:30:00|6847.4|6837.4|6843.9|6833.9|6850.1|6840.1|6832.4|6822.4|404
1604414100000|2020-11-03 14:35:00|6844.1|6834.1|6848.6|6838.6|6852.1|6842.1|6835.6|6825.6|375
1604414400000|2020-11-03 14:40:00|6848.9|6838.9|6849.1|6839.1|6855.9|6845.9|6848.4|6838.4|281
1604414700000|2020-11-03 14:45:00|6849.4|6839.4|6840.6|6830.6|6853.1|6843.1|6840.6|6830.6|249
1604415000000|2020-11-03 14:50:00|6840.9|6830.9|6852.9|6842.9|6853.1|6843.1|6840.6|6830.6|228
1604415300000|2020-11-03 14:55:00|6852.6|6842.6|6842.1|6832.1|6854.1|6844.1|6840.6|6830.6|260
1604415600000|2020-11-03 15:00:00|6842.9|6832.9|6849.4|6839.4|6860.1|6850.1|6842.9|6832.9|316
1604415900000|2020-11-03 15:05:00|6849.1|6839.1|6849.9|6839.9|6851.9|6841.9|6847.4|6837.4|266
1604416200000|2020-11-03 15:10:00|6850.1|6840.1|6842.9|6832.9|6850.6|6840.6|6842.6|6832.6|234
1604416500000|2020-11-03 15:15:00|6843.1|6833.1|6839.4|6829.4|6846.9|6836.9|6838.1|6828.1|206
1604416800000|2020-11-03 15:20:00|6839.6|6829.6|6830.6|6820.6|6839.6|6829.6|6829|6819|223
1604417100000|2020-11-03 15:25:00|6830.9|6820.9|6828.1|6818.1|6832.6|6822.6|6827.6|6817.6|167
1604417400000|2020-11-03 15:30:00|6828.4|6818.4|6832.1|6822.1|6834.1|6824.1|6825.4|6815.4|172
1604417700000|2020-11-03 15:35:00|6832.4|6822.4|6836.6|6826.6|6837.6|6827.6|6830.4|6820.4|175
1604418000000|2020-11-03 15:40:00|6836.9|6826.9|6834.9|6824.9|6841.1|6831.1|6834.9|6824.9|125
1604418300000|2020-11-03 15:45:00|6834.6|6824.6|6840.4|6830.4|6841.9|6831.9|6831.9|6821.9|181
1604418600000|2020-11-03 15:50:00|6840.9|6830.9|6845.6|6835.6|6846.1|6836.1|6840.9|6830.9|150
1604418900000|2020-11-03 15:55:00|6845.9|6835.9|6842.1|6832.1|6847.4|6837.4|6840.9|6830.9|188
1604419200000|2020-11-03 16:00:00|6841.9|6831.9|6843.6|6833.6|6846.1|6836.1|6840.1|6830.1|243
1604419500000|2020-11-03 16:05:00|6843.9|6833.9|6840.9|6830.9|6845.6|6835.6|6837.9|6827.9|223
1604419800000|2020-11-03 16:10:00|6840.6|6830.6|6837.4|6827.4|6843.9|6833.9|6837.4|6827.4|120
1604420100000|2020-11-03 16:15:00|6837.6|6827.6|6840.9|6830.9|6840.9|6830.9|6831.6|6821.6|182
1604420400000|2020-11-03 16:20:00|6841.1|6831.1|6836.1|6826.1|6844.6|6834.6|6834.6|6824.6|164
1604420700000|2020-11-03 16:25:00|6836.6|6826.6|6827.6|6817.6|6837.4|6827.4|6827.6|6817.6|185
1604421000000|2020-11-03 16:30:00|6827.4|6817.4|6822.9|6812.9|6829.4|6819.4|6821.9|6811.9|189
1604421300000|2020-11-03 16:35:00|6823.1|6813.1|6826.4|6816.4|6826.6|6816.6|6819.6|6809.6|237
1604421600000|2020-11-03 16:40:00|6826.1|6816.1|6819.6|6809.6|6826.1|6816.1|6815.6|6805.6|231
1604421900000|2020-11-03 16:45:00|6819.9|6809.9|6820.9|6810.9|6824.4|6814.4|6818.1|6808.1|232
1604422200000|2020-11-03 16:50:00|6821.1|6811.1|6813.1|6803.1|6821.1|6811.1|6811.9|6801.9|188
1604422500000|2020-11-03 16:55:00|6812.6|6802.6|6815.4|6805.4|6816.1|6806.1|6809.9|6799.9|149
1604422800000|2020-11-03 17:00:00|6815.6|6805.6|6812.1|6802.1|6817.4|6807.4|6811.1|6801.1|47
1604423100000|2020-11-03 17:05:00|6812.4|6802.4|6819.4|6809.4|6819.4|6809.4|6811.9|6801.9|65
1604423400000|2020-11-03 17:10:00|6819.6|6809.6|6808.9|6798.9|6819.6|6809.6|6807.6|6797.6|71
1604423700000|2020-11-03 17:15:00|6808.6|6798.6|6808.1|6798.1|6808.6|6798.6|6803.9|6793.9|58
1604424000000|2020-11-03 17:20:00|6808.9|6798.9|6811.9|6801.9|6812.6|6802.6|6808.9|6798.9|59
1604424300000|2020-11-03 17:25:00|6811.6|6801.6|6812.1|6802.1|6814.6|6804.6|6810.9|6800.9|55
1604424600000|2020-11-03 17:30:00|6811.9|6801.9|6808.4|6798.4|6811.9|6801.9|6808.4|6798.4|60
1604424900000|2020-11-03 17:35:00|6808.6|6798.6|6810.9|6800.9|6811.4|6801.4|6808.4|6798.4|55
1604425200000|2020-11-03 17:40:00|6810.6|6800.6|6806.6|6796.6|6811.6|6801.6|6806.6|6796.6|52
1604425500000|2020-11-03 17:45:00|6806.4|6796.4|6811.4|6801.4|6811.4|6801.4|6806.1|6796.1|57
1604425800000|2020-11-03 17:50:00|6811.1|6801.1|6807.1|6797.1|6811.1|6801.1|6806.4|6796.4|57
1604426100000|2020-11-03 17:55:00|6807.4|6797.4|6796.4|6786.4|6808.1|6798.1|6790.4|6780.4|188
1604451600000|2020-11-04 01:00:00|6781.9|6771.9|6792.9|6782.9|6800.1|6790.1|6775.6|6765.6|285
1604451900000|2020-11-04 01:05:00|6792.6|6782.6|6802.4|6792.4|6808.3|6798.3|6787.9|6777.9|294
1604452200000|2020-11-04 01:10:00|6801.9|6791.9|6797.6|6787.6|6813.4|6803.4|6797.4|6787.4|414
1604452500000|2020-11-04 01:15:00|6797.9|6787.9|6800.1|6790.1|6802.9|6792.9|6791.4|6781.4|305
1604452800000|2020-11-04 01:20:00|6801.1|6791.1|6800.6|6790.6|6806.6|6796.6|6795.9|6785.9|261
1604453100000|2020-11-04 01:25:00|6800.4|6790.4|6780.4|6770.4|6800.4|6790.4|6776.6|6766.6|339
1604453400000|2020-11-04 01:30:00|6779.9|6769.9|6776.6|6766.6|6785.9|6775.9|6772.1|6762.1|209
1604453700000|2020-11-04 01:35:00|6776.4|6766.4|6776.4|6766.4|6787.6|6777.6|6774.4|6764.4|239
1604454000000|2020-11-04 01:40:00|6776.6|6766.6|6789.4|6779.4|6790.1|6780.1|6775.1|6765.1|187
1604454300000|2020-11-04 01:45:00|6789.1|6779.1|6785.9|6775.9|6792.4|6782.4|6784.4|6774.4|118
1604454600000|2020-11-04 01:50:00|6785.6|6775.6|6794.9|6784.9|6798.4|6788.4|6783.3|6773.3|198
1604454900000|2020-11-04 01:55:00|6795.1|6785.1|6787.4|6777.4|6796.1|6786.1|6785.4|6775.4|135
1604455200000|2020-11-04 02:00:00|6788.9|6778.9|6790.6|6780.6|6797.1|6787.1|6787.4|6777.4|182
1604455500000|2020-11-04 02:05:00|6790.4|6780.4|6777.6|6767.6|6791.4|6781.4|6777|6767|239
1604455800000|2020-11-04 02:10:00|6778.1|6768.1|6784.9|6774.9|6785.9|6775.9|6776.6|6766.6|205
1604456100000|2020-11-04 02:15:00|6784.4|6774.4|6768.4|6758.4|6784.9|6774.9|6764.1|6754.1|245
1604456400000|2020-11-04 02:20:00|6768.6|6758.6|6747.9|6737.9|6769.4|6759.4|6746.4|6736.4|356
1604456700000|2020-11-04 02:25:00|6748.4|6738.4|6755.6|6745.6|6763.6|6753.6|6743.9|6733.9|322
1604457000000|2020-11-04 02:30:00|6755.9|6745.9|6745.9|6735.9|6755.9|6745.9|6737.6|6727.6|414
1604457300000|2020-11-04 02:35:00|6745.1|6735.1|6731.4|6721.4|6745.9|6735.9|6730.5|6720.5|360
1604457600000|2020-11-04 02:40:00|6731.1|6721.1|6707.5|6697.5|6731.4|6721.4|6703.1|6693.1|470
1604457900000|2020-11-04 02:45:00|6707|6697|6724.3|6714.3|6727.6|6717.6|6701.9|6691.9|489
1604458200000|2020-11-04 02:50:00|6724.1|6714.1|6747.1|6737.1|6747.1|6737.1|6710.3|6700.3|354
1604458500000|2020-11-04 02:55:00|6748.1|6738.1|6738.3|6728.3|6750|6740|6734.5|6724.5|311
1604458800000|2020-11-04 03:00:00|6738.5|6728.5|6753.4|6743.4|6756.6|6746.6|6735.3|6725.3|445
1604459100000|2020-11-04 03:05:00|6753.8|6743.8|6765.4|6755.4|6765.6|6755.6|6749.4|6739.4|415
1604459400000|2020-11-04 03:10:00|6765.1|6755.1|6762.3|6752.3|6777.6|6767.6|6761.4|6751.4|442
1604459700000|2020-11-04 03:15:00|6762.5|6752.5|6771.8|6761.8|6772|6762|6762.5|6752.5|423
1604460000000|2020-11-04 03:20:00|6771.6|6761.6|6771.8|6761.8|6777.8|6767.8|6771.4|6761.4|288
1604460300000|2020-11-04 03:25:00|6771.5|6761.5|6775.6|6765.6|6776.5|6766.5|6770.3|6760.3|203
1604460600000|2020-11-04 03:30:00|6775.9|6765.9|6759.8|6749.8|6779.5|6769.5|6759.4|6749.4|187
1604460900000|2020-11-04 03:35:00|6759.4|6749.4|6758.9|6748.9|6763.8|6753.8|6757.6|6747.6|131
1604461200000|2020-11-04 03:40:00|6758.6|6748.6|6773.9|6763.9|6775.4|6765.4|6757.8|6747.8|210
1604461500000|2020-11-04 03:45:00|6773.6|6763.6|6765.9|6755.9|6773.6|6763.6|6765.6|6755.6|199
1604461800000|2020-11-04 03:50:00|6766|6756|6761.6|6751.6|6767|6757|6759|6749|197
1604462100000|2020-11-04 03:55:00|6762.4|6752.4|6765.8|6755.8|6766.6|6756.6|6761.4|6751.4|136
1604462400000|2020-11-04 04:00:00|6765.5|6755.5|6771.3|6761.3|6772|6762|6765.1|6755.1|131
1604462700000|2020-11-04 04:05:00|6771|6761|6771.8|6761.8|6775.4|6765.4|6770.6|6760.6|95
1604463000000|2020-11-04 04:10:00|6771.5|6761.5|6772.3|6762.3|6776.4|6766.4|6770.9|6760.9|89
1604463300000|2020-11-04 04:15:00|6772.4|6762.4|6770.4|6760.4|6773.9|6763.9|6770.1|6760.1|48
1604463600000|2020-11-04 04:20:00|6770.1|6760.1|6765.9|6755.9|6770.1|6760.1|6758.5|6748.5|207
1604463900000|2020-11-04 04:25:00|6765.6|6755.6|6769.9|6759.9|6773.5|6763.5|6765.4|6755.4|175
1604464200000|2020-11-04 04:30:00|6769.5|6759.5|6779|6769|6783.8|6773.8|6766.8|6756.8|241
1604464500000|2020-11-04 04:35:00|6778.6|6768.6|6777.5|6767.5|6778.6|6768.6|6771.8|6761.8|199
1604464800000|2020-11-04 04:40:00|6777.8|6767.8|6769.8|6759.8|6779.9|6769.9|6769.3|6759.3|139
1604465100000|2020-11-04 04:45:00|6770|6760|6765.1|6755.1|6772|6762|6757.9|6747.9|292
1604465400000|2020-11-04 04:50:00|6764.6|6754.6|6771.4|6761.4|6775|6765|6764.3|6754.3|144
1604465700000|2020-11-04 04:55:00|6771.1|6761.1|6768.3|6758.3|6775.4|6765.4|6767.4|6757.4|126
1604466000000|2020-11-04 05:00:00|6767.9|6757.9|6772.1|6762.1|6772.4|6762.4|6762|6752|205
1604466300000|2020-11-04 05:05:00|6771.9|6761.9|6775.6|6765.6|6779|6769|6768.3|6758.3|202
1604466600000|2020-11-04 05:10:00|6775.9|6765.9|6779.9|6769.9|6786.4|6776.4|6775.6|6765.6|293
1604466900000|2020-11-04 05:15:00|6779.6|6769.6|6780.9|6770.9|6781.1|6771.1|6774.8|6764.8|165
1604467200000|2020-11-04 05:20:00|6781|6771|6780.4|6770.4|6782.9|6772.9|6777.3|6767.3|183
1604467500000|2020-11-04 05:25:00|6780.6|6770.6|6788.9|6778.9|6792.4|6782.4|6780.6|6770.6|169
1604467800000|2020-11-04 05:30:00|6789.1|6779.1|6794.3|6784.3|6797.5|6787.5|6789.1|6779.1|308
1604468100000|2020-11-04 05:35:00|6794.5|6784.5|6801.8|6791.8|6805.8|6795.8|6792.6|6782.6|199
1604468400000|2020-11-04 05:40:00|6801.6|6791.6|6798.6|6788.6|6802|6792|6794.8|6784.8|186
1604468700000|2020-11-04 05:45:00|6798.9|6788.9|6791|6781|6806.6|6796.6|6791|6781|219
1604469000000|2020-11-04 05:50:00|6791.4|6781.4|6791|6781|6796.9|6786.9|6788.6|6778.6|174
1604469300000|2020-11-04 05:55:00|6789.3|6779.3|6785.5|6775.5|6790|6780|6781.5|6771.5|193
1604469600000|2020-11-04 06:00:00|6785.3|6775.3|6775.3|6765.3|6785.5|6775.5|6772.4|6762.4|254
1604469900000|2020-11-04 06:05:00|6774.9|6764.9|6778.4|6768.4|6781.6|6771.6|6773.1|6763.1|244
1604470200000|2020-11-04 06:10:00|6778.6|6768.6|6784|6774|6787.4|6777.4|6777.1|6767.1|225
1604470500000|2020-11-04 06:15:00|6784.3|6774.3|6784.1|6774.1|6785.8|6775.8|6777.3|6767.3|199
1604470800000|2020-11-04 06:20:00|6784.5|6774.5|6788.9|6778.9|6789.4|6779.4|6783.6|6773.6|115
1604471100000|2020-11-04 06:25:00|6788.5|6778.5|6788.8|6778.8|6788.8|6778.8|6783.9|6773.9|128
1604471400000|2020-11-04 06:30:00|6789|6779|6784.6|6774.6|6792.9|6782.9|6784.5|6774.5|154
1604471700000|2020-11-04 06:35:00|6784.3|6774.3|6783.6|6773.6|6790.5|6780.5|6783|6773|176
1604472000000|2020-11-04 06:40:00|6783.5|6773.5|6777.4|6767.4|6784.8|6774.8|6776.3|6766.3|177
1604472300000|2020-11-04 06:45:00|6777|6767|6772.3|6762.3|6779|6769|6772.3|6762.3|174
1604472600000|2020-11-04 06:50:00|6772.6|6762.6|6763.3|6753.3|6773.8|6763.8|6759.3|6749.3|220
1604472900000|2020-11-04 06:55:00|6764|6754|6766.3|6756.3|6768.6|6758.6|6761.8|6751.8|183
1604473200000|2020-11-04 07:00:00|6765.8|6755.8|6745.3|6735.3|6768.3|6758.3|6741.3|6731.3|199
1604473500000|2020-11-04 07:05:00|6745.1|6735.1|6745.8|6735.8|6748.5|6738.5|6740.8|6730.8|193
1604473800000|2020-11-04 07:10:00|6745.5|6735.5|6739.8|6729.8|6745.5|6735.5|6737.4|6727.4|220
1604474100000|2020-11-04 07:15:00|6739.5|6729.5|6737.8|6727.8|6742.6|6732.6|6736.5|6726.5|199
1604474400000|2020-11-04 07:20:00|6738.3|6728.3|6723|6713|6739.6|6729.6|6722.3|6712.3|286
1604474700000|2020-11-04 07:25:00|6722.9|6712.9|6714.3|6704.3|6726.5|6716.5|6714.1|6704.1|270
1604475000000|2020-11-04 07:30:00|6714|6704|6710.8|6700.8|6721.3|6711.3|6709.5|6699.5|293
1604475300000|2020-11-04 07:35:00|6710|6700|6698.3|6688.3|6712.1|6702.1|6698.3|6688.3|378
1604475600000|2020-11-04 07:40:00|6698|6688|6686|6676|6700.5|6690.5|6686|6676|352
1604475900000|2020-11-04 07:45:00|6685.6|6675.6|6684|6674|6687.9|6677.9|6675.3|6665.3|334
1604476200000|2020-11-04 07:50:00|6683.8|6673.8|6703.9|6693.9|6711|6701|6680.8|6670.8|295
1604476500000|2020-11-04 07:55:00|6703.6|6693.6|6709.1|6699.1|6709.1|6699.1|6698.1|6688.1|293
1604476800000|2020-11-04 08:00:00|6709|6699|6711.3|6701.3|6725|6715|6705|6695|384
1604477100000|2020-11-04 08:05:00|6710.9|6700.9|6710|6700|6711.1|6701.1|6705|6695|334
1604477400000|2020-11-04 08:10:00|6710.6|6700.6|6712.8|6702.8|6727.6|6717.6|6709.8|6699.8|404
1604477700000|2020-11-04 08:15:00|6712.3|6702.3|6716.8|6706.8|6720.5|6710.5|6703.8|6693.8|259
1604478000000|2020-11-04 08:20:00|6716.5|6706.5|6725.1|6715.1|6725.1|6715.1|6710.6|6700.6|251
1604478300000|2020-11-04 08:25:00|6725|6715|6723.1|6713.1|6731.5|6721.5|6715.9|6705.9|384
1604478600000|2020-11-04 08:30:00|6723.3|6713.3|6725.1|6715.1|6727|6717|6715.6|6705.6|317
1604478900000|2020-11-04 08:35:00|6725.5|6715.5|6723.5|6713.5|6730.6|6720.6|6721.6|6711.6|259
1604479200000|2020-11-04 08:40:00|6724|6714|6720|6710|6724|6714|6715.4|6705.4|210
1604479500000|2020-11-04 08:45:00|6720.1|6710.1|6716.8|6706.8|6723.5|6713.5|6714|6704|195
1604479800000|2020-11-04 08:50:00|6717.1|6707.1|6708.8|6698.8|6720.9|6710.9|6704.6|6694.6|192
1604480100000|2020-11-04 08:55:00|6709|6699|6711.9|6701.9|6713.3|6703.3|6706.5|6696.5|149
1604480400000|2020-11-04 09:00:00|6711.6|6701.6|6714|6704|6720.5|6710.5|6704|6694|252
1604480700000|2020-11-04 09:05:00|6714.3|6704.3|6717.5|6707.5|6717.8|6707.8|6711.6|6701.6|149
1604481000000|2020-11-04 09:10:00|6715.1|6705.1|6707|6697|6715.1|6705.1|6704.8|6694.8|144
1604481300000|2020-11-04 09:15:00|6706.9|6696.9|6721.1|6711.1|6722.5|6712.5|6706.3|6696.3|145
1604481600000|2020-11-04 09:20:00|6722|6712|6721.1|6711.1|6725.8|6715.8|6716.5|6706.5|174
1604481900000|2020-11-04 09:25:00|6720.9|6710.9|6727.4|6717.4|6728.5|6718.5|6716|6706|160
1604482200000|2020-11-04 09:30:00|6727.1|6717.1|6727.3|6717.3|6729|6719|6721.5|6711.5|125
1604482500000|2020-11-04 09:35:00|6726.9|6716.9|6736.5|6726.5|6738.5|6728.5|6726.5|6716.5|104
1604482800000|2020-11-04 09:40:00|6736.3|6726.3|6739.5|6729.5|6743.8|6733.8|6728|6718|204
1604483100000|2020-11-04 09:45:00|6739.6|6729.6|6741.5|6731.5|6747.5|6737.5|6739.4|6729.4|249
1604483400000|2020-11-04 09:50:00|6740.8|6730.8|6741.3|6731.3|6745.8|6735.8|6737.4|6727.4|146
1604483700000|2020-11-04 09:55:00|6741.4|6731.4|6738|6728|6743.4|6733.4|6735.1|6725.1|126
1604484000000|2020-11-04 10:00:00|6737.4|6727.4|6730.8|6720.8|6739.3|6729.3|6729.6|6719.6|114
1604484300000|2020-11-04 10:05:00|6731.4|6721.4|6736|6726|6737|6727|6731.4|6721.4|123
1604484600000|2020-11-04 10:10:00|6736.3|6726.3|6734.3|6724.3|6737.8|6727.8|6730.4|6720.4|82
1604484900000|2020-11-04 10:15:00|6734.8|6724.8|6743|6733|6744.4|6734.4|6733.1|6723.1|131
1604485200000|2020-11-04 10:20:00|6742.8|6732.8|6739.3|6729.3|6743.8|6733.8|6736.6|6726.6|99
1604485500000|2020-11-04 10:25:00|6739.1|6729.1|6735.8|6725.8|6739.1|6729.1|6734.9|6724.9|97
1604485800000|2020-11-04 10:30:00|6735.1|6725.1|6725.9|6715.9|6736|6726|6725.9|6715.9|215
1604486100000|2020-11-04 10:35:00|6725.6|6715.6|6719.3|6709.3|6727.8|6717.8|6716.3|6706.3|178
1604486400000|2020-11-04 10:40:00|6720.8|6710.8|6720.3|6710.3|6727.8|6717.8|6719.5|6709.5|156
1604486700000|2020-11-04 10:45:00|6719.9|6709.9|6726.6|6716.6|6727.4|6717.4|6713.6|6703.6|151
1604487000000|2020-11-04 10:50:00|6726.4|6716.4|6731.1|6721.1|6735|6725|6724.4|6714.4|135
1604487300000|2020-11-04 10:55:00|6730.9|6720.9|6725.3|6715.3|6734.1|6724.1|6725.3|6715.3|196
1604487600000|2020-11-04 11:00:00|6725|6715|6714.8|6704.8|6726.6|6716.6|6714.4|6704.4|172
1604487900000|2020-11-04 11:05:00|6714.6|6704.6|6717.8|6707.8|6721.4|6711.4|6712.4|6702.4|137
1604488200000|2020-11-04 11:10:00|6718|6708|6729.6|6719.6|6731|6721|6717.8|6707.8|170
1604488500000|2020-11-04 11:15:00|6729.9|6719.9|6726.3|6716.3|6732.8|6722.8|6724.6|6714.6|158
1604488800000|2020-11-04 11:20:00|6726.4|6716.4|6722.6|6712.6|6728.8|6718.8|6722.6|6712.6|140
1604489100000|2020-11-04 11:25:00|6723|6713|6715.9|6705.9|6724.3|6714.3|6714.3|6704.3|165
1604489400000|2020-11-04 11:30:00|6715.6|6705.6|6727.5|6717.5|6727.5|6717.5|6714.9|6704.9|139
1604489700000|2020-11-04 11:35:00|6727.4|6717.4|6730|6720|6733.1|6723.1|6727.3|6717.3|143
1604490000000|2020-11-04 11:40:00|6729.8|6719.8|6746.4|6736.4|6747.4|6737.4|6727|6717|170
1604490300000|2020-11-04 11:45:00|6746.6|6736.6|6745.5|6735.5|6751.5|6741.5|6742.9|6732.9|123
1604490600000|2020-11-04 11:50:00|6746.1|6736.1|6748.1|6738.1|6754.1|6744.1|6745.4|6735.4|204
1604490900000|2020-11-04 11:55:00|6747.9|6737.9|6743.6|6733.6|6747.9|6737.9|6743|6733|124
1604491200000|2020-11-04 12:00:00|6743.3|6733.3|6742.4|6732.4|6750.1|6740.1|6741.9|6731.9|181
1604491500000|2020-11-04 12:05:00|6742.6|6732.6|6744.5|6734.5|6748.3|6738.3|6741.1|6731.1|177
1604491800000|2020-11-04 12:10:00|6744.3|6734.3|6749.8|6739.8|6750.9|6740.9|6744|6734|132
1604492100000|2020-11-04 12:15:00|6750.5|6740.5|6752.8|6742.8|6754.8|6744.8|6745.9|6735.9|204
1604492400000|2020-11-04 12:20:00|6753|6743|6759.8|6749.8|6760|6750|6749.3|6739.3|189
1604492700000|2020-11-04 12:25:00|6760|6750|6774.9|6764.9|6780.5|6770.5|6759.9|6749.9|222
1604493000000|2020-11-04 12:30:00|6774.8|6764.8|6757.6|6747.6|6777.3|6767.3|6757.3|6747.3|376
1604493300000|2020-11-04 12:35:00|6757.8|6747.8|6771.1|6761.1|6776.9|6766.9|6757.8|6747.8|224
1604493600000|2020-11-04 12:40:00|6771.4|6761.4|6772.6|6762.6|6774.6|6764.6|6764.4|6754.4|201
1604493900000|2020-11-04 12:45:00|6773.4|6763.4|6777.8|6767.8|6780|6770|6771.3|6761.3|164
1604494200000|2020-11-04 12:50:00|6777.5|6767.5|6786.8|6776.8|6788.6|6778.6|6776.8|6766.8|224
1604494500000|2020-11-04 12:55:00|6787|6777|6788.4|6778.4|6796.3|6786.3|6777.9|6767.9|241
1604494800000|2020-11-04 13:00:00|6788.9|6778.9|6809.1|6799.1|6823|6813|6788.9|6778.9|587
1604495100000|2020-11-04 13:05:00|6808.4|6798.4|6808|6798|6811.6|6801.6|6802.6|6792.6|305
1604495400000|2020-11-04 13:10:00|6808.1|6798.1|6814.4|6804.4|6818.1|6808.1|6804.8|6794.8|276
1604495700000|2020-11-04 13:15:00|6814.3|6804.3|6817.6|6807.6|6826.6|6816.6|6809.1|6799.1|350
1604496000000|2020-11-04 13:20:00|6817.9|6807.9|6824|6814|6824.8|6814.8|6805.6|6795.6|327
1604496300000|2020-11-04 13:25:00|6824.5|6814.5|6826.4|6816.4|6831.4|6821.4|6823.8|6813.8|327
1604496600000|2020-11-04 13:30:00|6825.9|6815.9|6840.4|6830.4|6841.9|6831.9|6820.6|6810.6|322
1604496900000|2020-11-04 13:35:00|6840.3|6830.3|6826|6816|6842.9|6832.9|6823.9|6813.9|250
1604497200000|2020-11-04 13:40:00|6825.6|6815.6|6824.3|6814.3|6830.3|6820.3|6824|6814|262
1604497500000|2020-11-04 13:45:00|6824.5|6814.5|6821.5|6811.5|6824.9|6814.9|6817.5|6807.5|278
1604497800000|2020-11-04 13:50:00|6821.8|6811.8|6828.9|6818.9|6835.4|6825.4|6820.4|6810.4|224
1604498100000|2020-11-04 13:55:00|6829.6|6819.6|6814.6|6804.6|6830.6|6820.6|6812.6|6802.6|208
1604498400000|2020-11-04 14:00:00|6814.4|6804.4|6825.4|6815.4|6825.5|6815.5|6812|6802|161
1604498700000|2020-11-04 14:05:00|6825.5|6815.5|6824.6|6814.6|6830.3|6820.3|6823.3|6813.3|134
1604499000000|2020-11-04 14:10:00|6825|6815|6822.9|6812.9|6825.8|6815.8|6816.5|6806.5|223
1604499300000|2020-11-04 14:15:00|6822.6|6812.6|6814.9|6804.9|6826.1|6816.1|6811|6801|187
1604499600000|2020-11-04 14:20:00|6815|6805|6808.4|6798.4|6818|6808|6806.8|6796.8|221
1604499900000|2020-11-04 14:25:00|6808.1|6798.1|6801.4|6791.4|6808.1|6798.1|6796.5|6786.5|249
1604500200000|2020-11-04 14:30:00|6801.1|6791.1|6808.3|6798.3|6810.9|6800.9|6797.4|6787.4|382
1604500500000|2020-11-04 14:35:00|6808.1|6798.1|6785.1|6775.1|6810.1|6800.1|6779.9|6769.9|476
1604500800000|2020-11-04 14:40:00|6786.1|6776.1|6791|6781|6791|6781|6775.8|6765.8|261
1604501100000|2020-11-04 14:45:00|6790.8|6780.8|6778|6768|6790.8|6780.8|6776.6|6766.6|363
1604501400000|2020-11-04 14:50:00|6778.3|6768.3|6794.6|6784.6|6794.6|6784.6|6776|6766|282
1604501700000|2020-11-04 14:55:00|6794.9|6784.9|6802.9|6792.9|6803.6|6793.6|6793.4|6783.4|312
1604502000000|2020-11-04 15:00:00|6802.6|6792.6|6805.6|6795.6|6810.6|6800.6|6798|6788|282
1604502300000|2020-11-04 15:05:00|6805.4|6795.4|6802.4|6792.4|6809.4|6799.4|6800.4|6790.4|290
1604502600000|2020-11-04 15:10:00|6802.6|6792.6|6807.5|6797.5|6809|6799|6795.3|6785.3|255
1604502900000|2020-11-04 15:15:00|6807.8|6797.8|6835.3|6825.3|6836.9|6826.9|6807.8|6797.8|343
1604503200000|2020-11-04 15:20:00|6835.5|6825.5|6828.6|6818.6|6837.1|6827.1|6824|6814|298
1604503500000|2020-11-04 15:25:00|6828.5|6818.5|6822.4|6812.4|6828.9|6818.9|6821.5|6811.5|168
1604503800000|2020-11-04 15:30:00|6822.9|6812.9|6837.4|6827.4|6837.4|6827.4|6822.6|6812.6|250
1604504100000|2020-11-04 15:35:00|6837.6|6827.6|6829.1|6819.1|6838.6|6828.6|6828.8|6818.8|271
1604504400000|2020-11-04 15:40:00|6829.3|6819.3|6833.4|6823.4|6835.4|6825.4|6825.6|6815.6|279
1604504700000|2020-11-04 15:45:00|6833.6|6823.6|6831|6821|6838.1|6828.1|6828.6|6818.6|321
1604505000000|2020-11-04 15:50:00|6831.5|6821.5|6828.6|6818.6|6831.6|6821.6|6822.9|6812.9|270
1604505300000|2020-11-04 15:55:00|6828.9|6818.9|6840.5|6830.5|6840.9|6830.9|6828.8|6818.8|229
1604505600000|2020-11-04 16:00:00|6840.1|6830.1|6838.1|6828.1|6844.6|6834.6|6836.4|6826.4|300
1604505900000|2020-11-04 16:05:00|6838.4|6828.4|6831.3|6821.3|6839.1|6829.1|6830.9|6820.9|222
1604506200000|2020-11-04 16:10:00|6831.5|6821.5|6828.3|6818.3|6833.5|6823.5|6823.4|6813.4|251
1604506500000|2020-11-04 16:15:00|6828.4|6818.4|6825.5|6815.5|6829.1|6819.1|6821.4|6811.4|225
1604506800000|2020-11-04 16:20:00|6825.3|6815.3|6833.1|6823.1|6835.9|6825.9|6824.1|6814.1|266
1604507100000|2020-11-04 16:25:00|6833.4|6823.4|6834.4|6824.4|6836|6826|6830|6820|247
1604507400000|2020-11-04 16:30:00|6834.6|6824.6|6833.9|6823.9|6839|6829|6831.9|6821.9|207
1604507700000|2020-11-04 16:35:00|6834.1|6824.1|6839.8|6829.8|6840.4|6830.4|6834|6824|258
1604508000000|2020-11-04 16:40:00|6840.1|6830.1|6838.6|6828.6|6842.9|6832.9|6836.6|6826.6|194
1604508300000|2020-11-04 16:45:00|6839.1|6829.1|6847.4|6837.4|6847.8|6837.8|6837.3|6827.3|214
1604508600000|2020-11-04 16:50:00|6847.1|6837.1|6843|6833|6850.1|6840.1|6841.3|6831.3|206
1604508900000|2020-11-04 16:55:00|6842.8|6832.8|6848.4|6838.4|6853.5|6843.5|6840.9|6830.9|268
1604509200000|2020-11-04 17:00:00|6848.1|6838.1|6846.6|6836.6|6851|6841|6844.6|6834.6|180
1604509500000|2020-11-04 17:05:00|6846.1|6836.1|6844.1|6834.1|6848.5|6838.5|6843.1|6833.1|185
1604509800000|2020-11-04 17:10:00|6844|6834|6832.6|6822.6|6844|6834|6832.5|6822.5|156
1604510100000|2020-11-04 17:15:00|6832.8|6822.8|6829.1|6819.1|6833.5|6823.5|6826.9|6816.9|121
1604510400000|2020-11-04 17:20:00|6829.3|6819.3|6834.9|6824.9|6836.4|6826.4|6828.3|6818.3|124
1604510700000|2020-11-04 17:25:00|6834.4|6824.4|6827.9|6817.9|6834.4|6824.4|6827.4|6817.4|142
1604511000000|2020-11-04 17:30:00|6828.1|6818.1|6834.1|6824.1|6834.3|6824.3|6827.3|6817.3|112
1604511300000|2020-11-04 17:35:00|6834.3|6824.3|6831.1|6821.1|6834.3|6824.3|6829.6|6819.6|118
1604511600000|2020-11-04 17:40:00|6831.4|6821.4|6833|6823|6834.8|6824.8|6830.6|6820.6|98
1604511900000|2020-11-04 17:45:00|6832.6|6822.6|6830.5|6820.5|6833.8|6823.8|6830.4|6820.4|121
1604512200000|2020-11-04 17:50:00|6830.8|6820.8|6828.1|6818.1|6831.9|6821.9|6824.4|6814.4|133
1604512500000|2020-11-04 17:55:00|6828.4|6818.4|6832.9|6822.9|6833.3|6823.3|6828.4|6818.4|125
1604538000000|2020-11-05 01:00:00|6843.5|6833.5|6839.6|6829.6|6843.8|6833.8|6838.3|6828.3|92
1604538300000|2020-11-05 01:05:00|6839.4|6829.4|6833.3|6823.3|6841.9|6831.9|6832.6|6822.6|153
1604538600000|2020-11-05 01:10:00|6833.4|6823.4|6834.4|6824.4|6838|6828|6831.8|6821.8|152
1604538900000|2020-11-05 01:15:00|6833.9|6823.9|6838|6828|6839|6829|6833.6|6823.6|98
1604539200000|2020-11-05 01:20:00|6838.3|6828.3|6835.5|6825.5|6842.1|6832.1|6834.5|6824.5|129
1604539500000|2020-11-05 01:25:00|6835.4|6825.4|6840|6830|6840|6830|6832.5|6822.5|123
1604539800000|2020-11-05 01:30:00|6839.8|6829.8|6840|6830|6840.3|6830.3|6828.6|6818.6|235
1604540100000|2020-11-05 01:35:00|6839.8|6829.8|6832.4|6822.4|6843.3|6833.3|6830.3|6820.3|235
1604540400000|2020-11-05 01:40:00|6832.6|6822.6|6836.5|6826.5|6838.5|6828.5|6831.8|6821.8|137
1604540700000|2020-11-05 01:45:00|6836.3|6826.3|6832.1|6822.1|6837|6827|6829.4|6819.4|134
1604541000000|2020-11-05 01:50:00|6831.9|6821.9|6825.6|6815.6|6833.3|6823.3|6823.8|6813.8|131
1604541300000|2020-11-05 01:55:00|6825.8|6815.8|6827.8|6817.8|6829.5|6819.5|6824.5|6814.5|112
1604541600000|2020-11-05 02:00:00|6827.9|6817.9|6825.8|6815.8|6828.3|6818.3|6825.5|6815.5|70
1604541900000|2020-11-05 02:05:00|6826|6816|6818|6808|6826.3|6816.3|6818|6808|128
1604542200000|2020-11-05 02:10:00|6817.6|6807.6|6817|6807|6819.9|6809.9|6816.3|6806.3|119
1604542500000|2020-11-05 02:15:00|6816.8|6806.8|6809.5|6799.5|6817.5|6807.5|6808.8|6798.8|158
1604542800000|2020-11-05 02:20:00|6809|6799|6812.8|6802.8|6813.8|6803.8|6805.8|6795.8|133
1604543100000|2020-11-05 02:25:00|6813.3|6803.3|6818.1|6808.1|6819.5|6809.5|6813.3|6803.3|67
1604543400000|2020-11-05 02:30:00|6817.9|6807.9|6822.4|6812.4|6824|6814|6816|6806|119
1604543700000|2020-11-05 02:35:00|6822.1|6812.1|6828.5|6818.5|6829.5|6819.5|6822.1|6812.1|109
1604544000000|2020-11-05 02:40:00|6828.3|6818.3|6832.8|6822.8|6832.8|6822.8|6827.6|6817.6|76
1604544300000|2020-11-05 02:45:00|6833|6823|6833.4|6823.4|6834.3|6824.3|6831.1|6821.1|82
1604544600000|2020-11-05 02:50:00|6835.4|6825.4|6831.5|6821.5|6835.4|6825.4|6828.4|6818.4|79
1604544900000|2020-11-05 02:55:00|6830.8|6820.8|6831.5|6821.5|6833|6823|6828.5|6818.5|46
1604545200000|2020-11-05 03:00:00|6831|6821|6833|6823|6833.5|6823.5|6829.8|6819.8|106
1604545500000|2020-11-05 03:05:00|6832.9|6822.9|6831.3|6821.3|6832.9|6822.9|6829|6819|49
1604545800000|2020-11-05 03:10:00|6831|6821|6829.5|6819.5|6831.8|6821.8|6828|6818|47
1604546100000|2020-11-05 03:15:00|6830|6820|6834.5|6824.5|6834.5|6824.5|6827.1|6817.1|71
1604546400000|2020-11-05 03:20:00|6834.4|6824.4|6836.3|6826.3|6837.3|6827.3|6830.6|6820.6|111
1604546700000|2020-11-05 03:25:00|6836|6826|6837.5|6827.5|6838.1|6828.1|6835.3|6825.3|99
1604547000000|2020-11-05 03:30:00|6837.3|6827.3|6836.5|6826.5|6837.5|6827.5|6836|6826|48
1604547300000|2020-11-05 03:35:00|6836.8|6826.8|6836.9|6826.9|6837.8|6827.8|6834.9|6824.9|78
1604547600000|2020-11-05 03:40:00|6837.1|6827.1|6840.9|6830.9|6843|6833|6837.1|6827.1|104
1604547900000|2020-11-05 03:45:00|6840.5|6830.5|6841.5|6831.5|6841.5|6831.5|6836.1|6826.1|83
1604548200000|2020-11-05 03:50:00|6841.8|6831.8|6842|6832|6843.6|6833.6|6838.9|6828.9|53
1604548500000|2020-11-05 03:55:00|6841.8|6831.8|6840.5|6830.5|6842|6832|6837.9|6827.9|53
1604548800000|2020-11-05 04:00:00|6840.3|6830.3|6837.5|6827.5|6840.3|6830.3|6837.5|6827.5|28
1604549100000|2020-11-05 04:05:00|6837.8|6827.8|6835.8|6825.8|6838.9|6828.9|6834.3|6824.3|50
1604549400000|2020-11-05 04:10:00|6835.5|6825.5|6837.3|6827.3|6840.3|6830.3|6835.3|6825.3|44
1604549700000|2020-11-05 04:15:00|6837.5|6827.5|6839.4|6829.4|6840.1|6830.1|6837.5|6827.5|34
1604550000000|2020-11-05 04:20:00|6839.6|6829.6|6831.9|6821.9|6839.6|6829.6|6831.6|6821.6|43
1604550300000|2020-11-05 04:25:00|6832.1|6822.1|6829.4|6819.4|6833.3|6823.3|6827.3|6817.3|49
1604550600000|2020-11-05 04:30:00|6829.5|6819.5|6832.4|6822.4|6833.8|6823.8|6829.5|6819.5|37
1604550900000|2020-11-05 04:35:00|6832.6|6822.6|6836|6826|6836.4|6826.4|6832.6|6822.6|32
1604551200000|2020-11-05 04:40:00|6836.3|6826.3|6833.9|6823.9|6837|6827|6833.3|6823.3|28
1604551500000|2020-11-05 04:45:00|6833.8|6823.8|6832.6|6822.6|6834.3|6824.3|6832|6822|41
1604551800000|2020-11-05 04:50:00|6832.4|6822.4|6835|6825|6835|6825|6831|6821|25
1604552100000|2020-11-05 04:55:00|6835.3|6825.3|6835.1|6825.1|6836|6826|6834.9|6824.9|19
1604552400000|2020-11-05 05:00:00|6835.5|6825.5|6830|6820|6837.5|6827.5|6828.4|6818.4|121
1604552700000|2020-11-05 05:05:00|6830.3|6820.3|6832.1|6822.1|6833|6823|6829.5|6819.5|83
1604553000000|2020-11-05 05:10:00|6832.3|6822.3|6833.8|6823.8|6835.8|6825.8|6832|6822|69
1604553300000|2020-11-05 05:15:00|6833.6|6823.6|6834.6|6824.6|6835.5|6825.5|6832.6|6822.6|36
1604553600000|2020-11-05 05:20:00|6834.9|6824.9|6831.9|6821.9|6835.3|6825.3|6831.8|6821.8|38
1604553900000|2020-11-05 05:25:00|6832.1|6822.1|6831|6821|6832.5|6822.5|6831|6821|47
1604554200000|2020-11-05 05:30:00|6831.4|6821.4|6832.6|6822.6|6833.5|6823.5|6826.5|6816.5|85
1604554500000|2020-11-05 05:35:00|6832.8|6822.8|6841.1|6831.1|6841.1|6831.1|6832|6822|77
1604554800000|2020-11-05 05:40:00|6840.9|6830.9|6843.3|6833.3|6843.3|6833.3|6839.1|6829.1|99
1604555100000|2020-11-05 05:45:00|6843.5|6833.5|6844.8|6834.8|6846.6|6836.6|6841.9|6831.9|125
1604555400000|2020-11-05 05:50:00|6844.5|6834.5|6847.6|6837.6|6847.8|6837.8|6844.5|6834.5|123
1604555700000|2020-11-05 05:55:00|6847.5|6837.5|6853.3|6843.3|6857.4|6847.4|6847.5|6837.5|255
1604556000000|2020-11-05 06:00:00|6853|6843|6850.1|6840.1|6856.4|6846.4|6848.4|6838.4|223
1604556300000|2020-11-05 06:05:00|6849.4|6839.4|6847|6837|6851|6841|6846.3|6836.3|127
1604556600000|2020-11-05 06:10:00|6847.1|6837.1|6840.3|6830.3|6849|6839|6840|6830|135
1604556900000|2020-11-05 06:15:00|6840|6830|6839|6829|6844.5|6834.5|6837.9|6827.9|117
1604557200000|2020-11-05 06:20:00|6838.8|6828.8|6843.3|6833.3|6843.5|6833.5|6838.3|6828.3|89
1604557500000|2020-11-05 06:25:00|6843.1|6833.1|6841.3|6831.3|6843.5|6833.5|6838.6|6828.6|105
1604557800000|2020-11-05 06:30:00|6841|6831|6837.4|6827.4|6842.8|6832.8|6836.4|6826.4|159
1604558100000|2020-11-05 06:35:00|6837.1|6827.1|6839.5|6829.5|6840.3|6830.3|6835.5|6825.5|139
1604558400000|2020-11-05 06:40:00|6839.8|6829.8|6846.3|6836.3|6846.3|6836.3|6839.5|6829.5|81
1604558700000|2020-11-05 06:45:00|6846|6836|6840.5|6830.5|6846|6836|6840|6830|112
1604559000000|2020-11-05 06:50:00|6840.3|6830.3|6834|6824|6840.3|6830.3|6834|6824|92
1604559300000|2020-11-05 06:55:00|6833.6|6823.6|6828|6818|6833.6|6823.6|6827|6817|88
1604559600000|2020-11-05 07:00:00|6827.8|6817.8|6829.1|6819.1|6834.8|6824.8|6822.3|6812.3|125
1604559900000|2020-11-05 07:05:00|6828.8|6818.8|6818.4|6808.4|6830|6820|6817.9|6807.9|105
1604560200000|2020-11-05 07:10:00|6818|6808|6819.3|6809.3|6820.5|6810.5|6812.9|6802.9|138
1604560500000|2020-11-05 07:15:00|6819.1|6809.1|6817.5|6807.5|6820.6|6810.6|6814.6|6804.6|96
1604560800000|2020-11-05 07:20:00|6817.3|6807.3|6823.8|6813.8|6824|6814|6816.4|6806.4|91
1604561100000|2020-11-05 07:25:00|6823.5|6813.5|6830.3|6820.3|6831.5|6821.5|6820.6|6810.6|138
1604561400000|2020-11-05 07:30:00|6830.1|6820.1|6803.8|6793.8|6830.1|6820.1|6801.3|6791.3|197
1604561700000|2020-11-05 07:35:00|6803.5|6793.5|6803.5|6793.5|6808.5|6798.5|6800.1|6790.1|196
1604562000000|2020-11-05 07:40:00|6803.1|6793.1|6796.3|6786.3|6805.8|6795.8|6796.3|6786.3|133
1604562300000|2020-11-05 07:45:00|6796.5|6786.5|6800.5|6790.5|6803.6|6793.6|6796.3|6786.3|162
1604562600000|2020-11-05 07:50:00|6800.6|6790.6|6807.1|6797.1|6807.1|6797.1|6800.3|6790.3|161
1604562900000|2020-11-05 07:55:00|6807|6797|6809.3|6799.3|6811|6801|6805.5|6795.5|131
1604563200000|2020-11-05 08:00:00|6809|6799|6800.8|6790.8|6813.6|6803.6|6800.3|6790.3|308
1604563500000|2020-11-05 08:05:00|6801|6791|6804.1|6794.1|6804.4|6794.4|6788.4|6778.4|294
1604563800000|2020-11-05 08:10:00|6803.1|6793.1|6811.5|6801.5|6821.9|6811.9|6803.1|6793.1|237
1604564100000|2020-11-05 08:15:00|6811.6|6801.6|6820.6|6810.6|6820.6|6810.6|6806.8|6796.8|254
1604564400000|2020-11-05 08:20:00|6819.4|6809.4|6817.8|6807.8|6820.4|6810.4|6813.4|6803.4|249
1604564700000|2020-11-05 08:25:00|6817.6|6807.6|6809.3|6799.3|6818.9|6808.9|6805.5|6795.5|218
1604565000000|2020-11-05 08:30:00|6809.4|6799.4|6811.9|6801.9|6811.9|6801.9|6802.3|6792.3|185
1604565300000|2020-11-05 08:35:00|6811.8|6801.8|6814|6804|6814.9|6804.9|6807.1|6797.1|178
1604565600000|2020-11-05 08:40:00|6814.3|6804.3|6806.4|6796.4|6815.6|6805.6|6803.8|6793.8|205
1604565900000|2020-11-05 08:45:00|6806.6|6796.6|6810.4|6800.4|6812.9|6802.9|6803.6|6793.6|167
1604566200000|2020-11-05 08:50:00|6810.5|6800.5|6805.3|6795.3|6814.4|6804.4|6805.3|6795.3|165
1604566500000|2020-11-05 08:55:00|6805|6795|6800.3|6790.3|6805|6795|6793.4|6783.4|219
1604566800000|2020-11-05 09:00:00|6800|6790|6794.9|6784.9|6804|6794|6793.9|6783.9|190
1604567100000|2020-11-05 09:05:00|6794.8|6784.8|6801.8|6791.8|6804.6|6794.6|6793.8|6783.8|154
1604567400000|2020-11-05 09:10:00|6801.5|6791.5|6796.5|6786.5|6803.5|6793.5|6793.5|6783.5|193
1604567700000|2020-11-05 09:15:00|6796.4|6786.4|6796.6|6786.6|6804.5|6794.5|6796.3|6786.3|176
1604568000000|2020-11-05 09:20:00|6796|6786|6800.3|6790.3|6800.3|6790.3|6794.6|6784.6|160
1604568300000|2020-11-05 09:25:00|6800.5|6790.5|6801.5|6791.5|6802.8|6792.8|6797.3|6787.3|97
1604568600000|2020-11-05 09:30:00|6801.3|6791.3|6797.3|6787.3|6804.5|6794.5|6797.3|6787.3|185
1604568900000|2020-11-05 09:35:00|6797.5|6787.5|6803.4|6793.4|6803.9|6793.9|6796|6786|112
1604569200000|2020-11-05 09:40:00|6803.6|6793.6|6804.3|6794.3|6811.4|6801.4|6803.5|6793.5|131
1604569500000|2020-11-05 09:45:00|6804.4|6794.4|6809.6|6799.6|6811.5|6801.5|6804.4|6794.4|136
1604569800000|2020-11-05 09:50:00|6809.9|6799.9|6812.6|6802.6|6813.4|6803.4|6806.9|6796.9|181
1604570100000|2020-11-05 09:55:00|6812.8|6802.8|6808.3|6798.3|6814.3|6804.3|6806.8|6796.8|110
1604570400000|2020-11-05 10:00:00|6808|6798|6811|6801|6811.9|6801.9|6805.6|6795.6|136
1604570700000|2020-11-05 10:05:00|6810.8|6800.8|6813.9|6803.9|6814.3|6804.3|6807.8|6797.8|145
1604571000000|2020-11-05 10:10:00|6813.8|6803.8|6809.6|6799.6|6814.5|6804.5|6807.6|6797.6|102
1604571300000|2020-11-05 10:15:00|6810|6800|6809.9|6799.9|6812.6|6802.6|6807.8|6797.8|114
1604571600000|2020-11-05 10:20:00|6810.1|6800.1|6810.5|6800.5|6812.9|6802.9|6808|6798|140
1604571900000|2020-11-05 10:25:00|6809.5|6799.5|6800.9|6790.9|6809.5|6799.5|6798.3|6788.3|150
1604572200000|2020-11-05 10:30:00|6800.5|6790.5|6796.4|6786.4|6801.5|6791.5|6793.4|6783.4|216
1604572500000|2020-11-05 10:35:00|6796.5|6786.5|6800.8|6790.8|6802.5|6792.5|6796.1|6786.1|178
1604572800000|2020-11-05 10:40:00|6800.5|6790.5|6798|6788|6803.8|6793.8|6797|6787|159
1604573100000|2020-11-05 10:45:00|6797.5|6787.5|6790.1|6780.1|6798.9|6788.9|6790.1|6780.1|137
1604573400000|2020-11-05 10:50:00|6790.5|6780.5|6794.1|6784.1|6795.1|6785.1|6787.6|6777.6|201
1604573700000|2020-11-05 10:55:00|6793.9|6783.9|6795.4|6785.4|6796.5|6786.5|6789.4|6779.4|229
1604574000000|2020-11-05 11:00:00|6795.6|6785.6|6790.4|6780.4|6797.8|6787.8|6790.4|6780.4|167
1604574300000|2020-11-05 11:05:00|6790.1|6780.1|6785.1|6775.1|6796.5|6786.5|6783.9|6773.9|229
1604574600000|2020-11-05 11:10:00|6784.9|6774.9|6794.6|6784.6|6796.1|6786.1|6784.3|6774.3|202
1604574900000|2020-11-05 11:15:00|6794.4|6784.4|6799.5|6789.5|6801.5|6791.5|6793.6|6783.6|171
1604575200000|2020-11-05 11:20:00|6799.3|6789.3|6805.6|6795.6|6806|6796|6796|6786|165
1604575500000|2020-11-05 11:25:00|6805.9|6795.9|6804.8|6794.8|6806.6|6796.6|6801.1|6791.1|177
1604575800000|2020-11-05 11:30:00|6805.5|6795.5|6800.1|6790.1|6806.5|6796.5|6799.8|6789.8|152
1604576100000|2020-11-05 11:35:00|6800|6790|6801.5|6791.5|6803.5|6793.5|6798.4|6788.4|133
1604576400000|2020-11-05 11:40:00|6801|6791|6803.8|6793.8|6806.3|6796.3|6800.4|6790.4|78
1604576700000|2020-11-05 11:45:00|6803.5|6793.5|6804.5|6794.5|6805.5|6795.5|6801.1|6791.1|145
1604577000000|2020-11-05 11:50:00|6805|6795|6807.6|6797.6|6809|6799|6802.5|6792.5|124
1604577300000|2020-11-05 11:55:00|6807.5|6797.5|6804.6|6794.6|6809.6|6799.6|6803.9|6793.9|79
1604577600000|2020-11-05 12:00:00|6804.4|6794.4|6804.5|6794.5|6806.8|6796.8|6803.8|6793.8|117
1604577900000|2020-11-05 12:05:00|6804.6|6794.6|6803.6|6793.6|6809.4|6799.4|6803.6|6793.6|108
1604578200000|2020-11-05 12:10:00|6803.5|6793.5|6797.8|6787.8|6803.5|6793.5|6797.5|6787.5|150
1604578500000|2020-11-05 12:15:00|6797.9|6787.9|6801.5|6791.5|6805.8|6795.8|6797.8|6787.8|162
1604578800000|2020-11-05 12:20:00|6801.3|6791.3|6808.5|6798.5|6809.5|6799.5|6797.9|6787.9|187
1604579100000|2020-11-05 12:25:00|6808|6798|6811.8|6801.8|6811.8|6801.8|6804.4|6794.4|215
1604579400000|2020-11-05 12:30:00|6811.4|6801.4|6814.9|6804.9|6817.1|6807.1|6810.4|6800.4|279
1604579700000|2020-11-05 12:35:00|6814.6|6804.6|6818.1|6808.1|6822.6|6812.6|6814.6|6804.6|205
1604580000000|2020-11-05 12:40:00|6818.3|6808.3|6825|6815|6827.3|6817.3|6817.3|6807.3|186
1604580300000|2020-11-05 12:45:00|6824.6|6814.6|6835.4|6825.4|6835.5|6825.5|6822.6|6812.6|188
1604580600000|2020-11-05 12:50:00|6835|6825|6846.5|6836.5|6846.5|6836.5|6834.8|6824.8|225
1604580900000|2020-11-05 12:55:00|6846.6|6836.6|6850|6840|6851.1|6841.1|6840.3|6830.3|273
1604581200000|2020-11-05 13:00:00|6849.9|6839.9|6852.9|6842.9|6855.3|6845.3|6842.3|6832.3|381
1604581500000|2020-11-05 13:05:00|6853|6843|6861.9|6851.9|6870.5|6860.5|6850.6|6840.6|310
1604581800000|2020-11-05 13:10:00|6861.6|6851.6|6860.9|6850.9|6863.9|6853.9|6851|6841|339
1604582100000|2020-11-05 13:15:00|6861.1|6851.1|6852.3|6842.3|6862.6|6852.6|6845.9|6835.9|340
1604582400000|2020-11-05 13:20:00|6851.8|6841.8|6865.9|6855.9|6866|6856|6848.6|6838.6|277
1604582700000|2020-11-05 13:25:00|6866.4|6856.4|6856.5|6846.5|6866.9|6856.9|6854.3|6844.3|206
1604583000000|2020-11-05 13:30:00|6857.1|6847.1|6861.9|6851.9|6864.9|6854.9|6856|6846|237
1604583300000|2020-11-05 13:35:00|6861.6|6851.6|6859.5|6849.5|6867.1|6857.1|6854.8|6844.8|305
1604583600000|2020-11-05 13:40:00|6859.4|6849.4|6863|6853|6863.3|6853.3|6856.8|6846.8|210
1604583900000|2020-11-05 13:45:00|6863.3|6853.3|6860.4|6850.4|6866.1|6856.1|6858.3|6848.3|244
1604584200000|2020-11-05 13:50:00|6860.5|6850.5|6866.6|6856.6|6867.3|6857.3|6857.6|6847.6|158
1604584500000|2020-11-05 13:55:00|6866.8|6856.8|6864.1|6854.1|6868.5|6858.5|6859.5|6849.5|195
1604584800000|2020-11-05 14:00:00|6863.9|6853.9|6862|6852|6869.3|6859.3|6860.3|6850.3|164
1604585100000|2020-11-05 14:05:00|6861.8|6851.8|6855.5|6845.5|6862|6852|6854.1|6844.1|261
1604585400000|2020-11-05 14:10:00|6855.3|6845.3|6856.9|6846.9|6858.5|6848.5|6852.9|6842.9|151
1604585700000|2020-11-05 14:15:00|6857|6847|6850.8|6840.8|6858.8|6848.8|6850.8|6840.8|130
1604586000000|2020-11-05 14:20:00|6850.9|6840.9|6858.9|6848.9|6860.4|6850.4|6850.4|6840.4|122
1604586300000|2020-11-05 14:25:00|6859|6849|6864.4|6854.4|6866.9|6856.9|6857.5|6847.5|193
1604586600000|2020-11-05 14:30:00|6864.3|6854.3|6869.3|6859.3|6871.5|6861.5|6857.5|6847.5|315
1604586900000|2020-11-05 14:35:00|6869.4|6859.4|6872.4|6862.4|6872.8|6862.8|6868.5|6858.5|201
1604587200000|2020-11-05 14:40:00|6872.5|6862.5|6880.6|6870.6|6885.6|6875.6|6872.5|6862.5|438
1604587500000|2020-11-05 14:45:00|6880.9|6870.9|6871.8|6861.8|6881.9|6871.9|6869.6|6859.6|284
1604587800000|2020-11-05 14:50:00|6871.9|6861.9|6872.6|6862.6|6881.6|6871.6|6871.9|6861.9|254
1604588100000|2020-11-05 14:55:00|6872.9|6862.9|6869.4|6859.4|6876.9|6866.9|6869|6859|268
1604588400000|2020-11-05 15:00:00|6869.6|6859.6|6876.4|6866.4|6879.9|6869.9|6869.6|6859.6|317
1604588700000|2020-11-05 15:05:00|6876.5|6866.5|6876.1|6866.1|6882.9|6872.9|6875.1|6865.1|230
1604589000000|2020-11-05 15:10:00|6876.3|6866.3|6868.5|6858.5|6876.6|6866.6|6868.5|6858.5|213
1604589300000|2020-11-05 15:15:00|6868.8|6858.8|6882.3|6872.3|6882.8|6872.8|6868.8|6858.8|244
1604589600000|2020-11-05 15:20:00|6882.5|6872.5|6893.5|6883.5|6896|6886|6881.9|6871.9|339
1604589900000|2020-11-05 15:25:00|6893.8|6883.8|6869|6859|6893.9|6883.9|6869|6859|337
1604590200000|2020-11-05 15:30:00|6868.8|6858.8|6869|6859|6876.9|6866.9|6863.3|6853.3|359
1604590500000|2020-11-05 15:35:00|6870|6860|6859.1|6849.1|6870|6860|6857.9|6847.9|276
1604590800000|2020-11-05 15:40:00|6858.6|6848.6|6870.8|6860.8|6873.6|6863.6|6856.6|6846.6|225
1604591100000|2020-11-05 15:45:00|6870.6|6860.6|6867.3|6857.3|6872.9|6862.9|6865.4|6855.4|253
1604591400000|2020-11-05 15:50:00|6867.6|6857.6|6867.5|6857.5|6873.9|6863.9|6866.8|6856.8|188
1604591700000|2020-11-05 15:55:00|6867.3|6857.3|6872.8|6862.8|6873.6|6863.6|6865.8|6855.8|223
1604592000000|2020-11-05 16:00:00|6872.9|6862.9|6869.6|6859.6|6874|6864|6868.3|6858.3|200
1604592300000|2020-11-05 16:05:00|6869.8|6859.8|6867.3|6857.3|6871.5|6861.5|6865.4|6855.4|164
1604592600000|2020-11-05 16:10:00|6867|6857|6856.5|6846.5|6868.5|6858.5|6856.3|6846.3|216
1604592900000|2020-11-05 16:15:00|6856.4|6846.4|6857.8|6847.8|6859.8|6849.8|6853.8|6843.8|227
1604593200000|2020-11-05 16:20:00|6857.5|6847.5|6856.4|6846.4|6857.6|6847.6|6851.8|6841.8|205
1604593500000|2020-11-05 16:25:00|6856.3|6846.3|6850.3|6840.3|6857.8|6847.8|6845.8|6835.8|205
1604593800000|2020-11-05 16:30:00|6850.5|6840.5|6845.6|6835.6|6856|6846|6845.4|6835.4|178
1604594100000|2020-11-05 16:35:00|6845.4|6835.4|6841.1|6831.1|6848.8|6838.8|6839.3|6829.3|255
1604594400000|2020-11-05 16:40:00|6841|6831|6851.3|6841.3|6851.4|6841.4|6839.3|6829.3|213
1604594700000|2020-11-05 16:45:00|6851.4|6841.4|6860.6|6850.6|6861.1|6851.1|6851.4|6841.4|238
1604595000000|2020-11-05 16:50:00|6860.9|6850.9|6852.8|6842.8|6860.9|6850.9|6851|6841|186
1604595300000|2020-11-05 16:55:00|6852.9|6842.9|6846.5|6836.5|6853.5|6843.5|6846.5|6836.5|175
1604595600000|2020-11-05 17:00:00|6846.8|6836.8|6837.5|6827.5|6846.8|6836.8|6837|6827|205
1604595900000|2020-11-05 17:05:00|6837.4|6827.4|6842.5|6832.5|6842.5|6832.5|6835.9|6825.9|106
1604596200000|2020-11-05 17:10:00|6842.8|6832.8|6845.8|6835.8|6846.4|6836.4|6841.3|6831.3|150
1604596500000|2020-11-05 17:15:00|6846.1|6836.1|6842.3|6832.3|6847.8|6837.8|6840.5|6830.5|129
1604596800000|2020-11-05 17:20:00|6842.5|6832.5|6839.1|6829.1|6845|6835|6836.4|6826.4|186
1604597100000|2020-11-05 17:25:00|6838.9|6828.9|6840.6|6830.6|6844.9|6834.9|6838.4|6828.4|126
1604597400000|2020-11-05 17:30:00|6841|6831|6842.5|6832.5|6844.8|6834.8|6837.8|6827.8|138
1604597700000|2020-11-05 17:35:00|6842.8|6832.8|6848.8|6838.8|6850.6|6840.6|6842|6832|133
1604598000000|2020-11-05 17:40:00|6848.6|6838.6|6849.9|6839.9|6851.6|6841.6|6845.5|6835.5|92
1604598300000|2020-11-05 17:45:00|6850.3|6840.3|6851.4|6841.4|6852.6|6842.6|6849.4|6839.4|72
1604598600000|2020-11-05 17:50:00|6851.8|6841.8|6850.9|6840.9|6852.4|6842.4|6849.9|6839.9|103
1604598900000|2020-11-05 17:55:00|6851.1|6841.1|6852.5|6842.5|6855.4|6845.4|6850|6840|77
1604624400000|2020-11-06 01:00:00|6852|6842|6843.9|6833.9|6854|6844|6842.1|6832.1|104
1604624700000|2020-11-06 01:05:00|6843.5|6833.5|6844.4|6834.4|6849.8|6839.8|6843.4|6833.4|126
1604625000000|2020-11-06 01:10:00|6844.8|6834.8|6849|6839|6850.9|6840.9|6844.5|6834.5|142
1604625300000|2020-11-06 01:15:00|6848.8|6838.8|6846.4|6836.4|6852.3|6842.3|6843.8|6833.8|122
1604625600000|2020-11-06 01:20:00|6846.3|6836.3|6850.3|6840.3|6850.6|6840.6|6842.8|6832.8|93
1604625900000|2020-11-06 01:25:00|6850.4|6840.4|6854.9|6844.9|6854.9|6844.9|6850.3|6840.3|126
1604626200000|2020-11-06 01:30:00|6854.8|6844.8|6847|6837|6855.8|6845.8|6845.8|6835.8|202
1604626500000|2020-11-06 01:35:00|6846.8|6836.8|6848.3|6838.3|6849.6|6839.6|6842|6832|148
1604626800000|2020-11-06 01:40:00|6848|6838|6853.8|6843.8|6858|6848|6846.5|6836.5|205
1604627100000|2020-11-06 01:45:00|6854.1|6844.1|6853.8|6843.8|6858.1|6848.1|6851.8|6841.8|119
1604627400000|2020-11-06 01:50:00|6853.6|6843.6|6862.5|6852.5|6862.5|6852.5|6853|6843|110
1604627700000|2020-11-06 01:55:00|6862.8|6852.8|6865.6|6855.6|6869.9|6859.9|6861.8|6851.8|116
1604628000000|2020-11-06 02:00:00|6865.8|6855.8|6864.8|6854.8|6869.6|6859.6|6864.5|6854.5|129
1604628300000|2020-11-06 02:05:00|6865|6855|6866|6856|6871|6861|6864.9|6854.9|83
1604628600000|2020-11-06 02:10:00|6866.4|6856.4|6863.8|6853.8|6868.9|6858.9|6862.5|6852.5|79
1604628900000|2020-11-06 02:15:00|6863.5|6853.5|6862.5|6852.5|6867|6857|6862|6852|99
1604629200000|2020-11-06 02:20:00|6862.1|6852.1|6858.8|6848.8|6862.3|6852.3|6856.5|6846.5|81
1604629500000|2020-11-06 02:25:00|6858.5|6848.5|6855.3|6845.3|6858.9|6848.9|6855.3|6845.3|62
1604629800000|2020-11-06 02:30:00|6853.9|6843.9|6854.1|6844.1|6854.4|6844.4|6847.9|6837.9|147
1604630100000|2020-11-06 02:35:00|6853.4|6843.4|6851.9|6841.9|6856.8|6846.8|6850.8|6840.8|145
1604630400000|2020-11-06 02:40:00|6852.1|6842.1|6848.9|6838.9|6854.1|6844.1|6847.8|6837.8|145
1604630700000|2020-11-06 02:45:00|6848.8|6838.8|6850.4|6840.4|6852.3|6842.3|6846.1|6836.1|141
1604631000000|2020-11-06 02:50:00|6850.8|6840.8|6855.1|6845.1|6855.5|6845.5|6850.3|6840.3|136
1604631300000|2020-11-06 02:55:00|6855.5|6845.5|6857.6|6847.6|6859.5|6849.5|6855.3|6845.3|105
1604631600000|2020-11-06 03:00:00|6857.8|6847.8|6859.4|6849.4|6860.6|6850.6|6854.8|6844.8|140
1604631900000|2020-11-06 03:05:00|6859.6|6849.6|6863.8|6853.8|6864.9|6854.9|6857.5|6847.5|141
1604632200000|2020-11-06 03:10:00|6864.1|6854.1|6862.1|6852.1|6866.5|6856.5|6860.6|6850.6|123
1604632500000|2020-11-06 03:15:00|6862.4|6852.4|6858.6|6848.6|6863.6|6853.6|6858.6|6848.6|148
1604632800000|2020-11-06 03:20:00|6858.3|6848.3|6855|6845|6859.6|6849.6|6855|6845|145
1604633100000|2020-11-06 03:25:00|6854.6|6844.6|6852.9|6842.9|6855.4|6845.4|6851.5|6841.5|151
1604633400000|2020-11-06 03:30:00|6852.6|6842.6|6853.6|6843.6|6855.3|6845.3|6852|6842|105
1604633700000|2020-11-06 03:35:00|6854.1|6844.1|6856.8|6846.8|6857.3|6847.3|6853.6|6843.6|73
1604634000000|2020-11-06 03:40:00|6856.5|6846.5|6858.1|6848.1|6859|6849|6854.9|6844.9|72
1604634300000|2020-11-06 03:45:00|6858|6848|6856.9|6846.9|6859.5|6849.5|6856.4|6846.4|68
1604634600000|2020-11-06 03:50:00|6857|6847|6852.6|6842.6|6857.8|6847.8|6851|6841|69
1604634900000|2020-11-06 03:55:00|6852.9|6842.9|6847.6|6837.6|6852.9|6842.9|6847.1|6837.1|86
1604635200000|2020-11-06 04:00:00|6847.9|6837.9|6841|6831|6849.4|6839.4|6840|6830|132
1604635500000|2020-11-06 04:05:00|6841.1|6831.1|6841.9|6831.9|6843.1|6833.1|6838.5|6828.5|113
1604635800000|2020-11-06 04:10:00|6842.1|6832.1|6843|6833|6843.8|6833.8|6840.3|6830.3|112
1604636100000|2020-11-06 04:15:00|6843.3|6833.3|6846.6|6836.6|6846.6|6836.6|6843.3|6833.3|68
1604636400000|2020-11-06 04:20:00|6846.9|6836.9|6846.9|6836.9|6847.5|6837.5|6844.9|6834.9|51
1604636700000|2020-11-06 04:25:00|6846.6|6836.6|6849.4|6839.4|6849.4|6839.4|6845.4|6835.4|56
1604637000000|2020-11-06 04:30:00|6849.1|6839.1|6848.9|6838.9|6849.1|6839.1|6846.4|6836.4|58
1604637300000|2020-11-06 04:35:00|6848.8|6838.8|6844.5|6834.5|6849.3|6839.3|6844|6834|84
1604637600000|2020-11-06 04:40:00|6844.3|6834.3|6842.8|6832.8|6845.6|6835.6|6841.9|6831.9|79
1604637900000|2020-11-06 04:45:00|6842.5|6832.5|6841.3|6831.3|6843.8|6833.8|6841.3|6831.3|42
1604638200000|2020-11-06 04:50:00|6840.5|6830.5|6843.3|6833.3|6843.3|6833.3|6840|6830|30
1604638500000|2020-11-06 04:55:00|6843.5|6833.5|6839.4|6829.4|6843.8|6833.8|6838.5|6828.5|63
1604638800000|2020-11-06 05:00:00|6839.1|6829.1|6844.9|6834.9|6846.4|6836.4|6838.5|6828.5|122
1604639100000|2020-11-06 05:05:00|6844.8|6834.8|6847.1|6837.1|6847.3|6837.3|6843.1|6833.1|59
1604639400000|2020-11-06 05:10:00|6847.4|6837.4|6845.4|6835.4|6847.8|6837.8|6842.9|6832.9|63
1604639700000|2020-11-06 05:15:00|6845.3|6835.3|6845.9|6835.9|6849.8|6839.8|6845.3|6835.3|65
1604640000000|2020-11-06 05:20:00|6845.6|6835.6|6847.1|6837.1|6848.1|6838.1|6845.1|6835.1|49
1604640300000|2020-11-06 05:25:00|6846.9|6836.9|6850.4|6840.4|6851.3|6841.3|6846.9|6836.9|28
1604640600000|2020-11-06 05:30:00|6850.6|6840.6|6850.8|6840.8|6857.5|6847.5|6845.6|6835.6|180
1604640900000|2020-11-06 05:35:00|6850.3|6840.3|6843.8|6833.8|6852.3|6842.3|6843.5|6833.5|104
1604641200000|2020-11-06 05:40:00|6843.5|6833.5|6848.9|6838.9|6849.3|6839.3|6842|6832|102
1604641500000|2020-11-06 05:45:00|6848.5|6838.5|6843|6833|6848.5|6838.5|6840.9|6830.9|172
1604641800000|2020-11-06 05:50:00|6843.3|6833.3|6848.5|6838.5|6849.3|6839.3|6843|6833|135
1604642100000|2020-11-06 05:55:00|6848.8|6838.8|6851.8|6841.8|6852.3|6842.3|6848.8|6838.8|73
1604642400000|2020-11-06 06:00:00|6851.6|6841.6|6853.6|6843.6|6853.6|6843.6|6847.8|6837.8|102
1604642700000|2020-11-06 06:05:00|6853.5|6843.5|6857.3|6847.3|6861.6|6851.6|6853.4|6843.4|101
1604643000000|2020-11-06 06:10:00|6857.5|6847.5|6857.9|6847.9|6861|6851|6856.3|6846.3|116
1604643300000|2020-11-06 06:15:00|6858|6848|6858.3|6848.3|6860.8|6850.8|6857.6|6847.6|90
1604643600000|2020-11-06 06:20:00|6858|6848|6858.4|6848.4|6858.8|6848.8|6856|6846|117
1604643900000|2020-11-06 06:25:00|6858.6|6848.6|6856.3|6846.3|6861|6851|6855.5|6845.5|95
1604644200000|2020-11-06 06:30:00|6856.5|6846.5|6861.3|6851.3|6863.3|6853.3|6856.5|6846.5|108
1604644500000|2020-11-06 06:35:00|6861.4|6851.4|6861.8|6851.8|6864|6854|6858.3|6848.3|119
1604644800000|2020-11-06 06:40:00|6862|6852|6865.6|6855.6|6867.4|6857.4|6860.6|6850.6|104
1604645100000|2020-11-06 06:45:00|6865.9|6855.9|6859.4|6849.4|6866.1|6856.1|6858.6|6848.6|98
1604645400000|2020-11-06 06:50:00|6859.6|6849.6|6857.3|6847.3|6861.1|6851.1|6855.8|6845.8|105
1604645700000|2020-11-06 06:55:00|6857.4|6847.4|6857.3|6847.3|6859.4|6849.4|6855.5|6845.5|78
1604646000000|2020-11-06 07:00:00|6858|6848|6858.3|6848.3|6860.5|6850.5|6856.5|6846.5|69
1604646300000|2020-11-06 07:05:00|6858.5|6848.5|6857.8|6847.8|6861.8|6851.8|6857|6847|69
1604646600000|2020-11-06 07:10:00|6857.9|6847.9|6857.6|6847.6|6862.1|6852.1|6857.6|6847.6|77
1604646900000|2020-11-06 07:15:00|6857.4|6847.4|6858|6848|6860.3|6850.3|6856.9|6846.9|35
1604647200000|2020-11-06 07:20:00|6858.3|6848.3|6865.9|6855.9|6867|6857|6858.3|6848.3|93
1604647500000|2020-11-06 07:25:00|6866.3|6856.3|6873.6|6863.6|6874.8|6864.8|6866.3|6856.3|135
1604647800000|2020-11-06 07:30:00|6873.9|6863.9|6870.5|6860.5|6875|6865|6870.4|6860.4|106
1604648100000|2020-11-06 07:35:00|6870.8|6860.8|6875.9|6865.9|6876|6866|6870.8|6860.8|56
1604648400000|2020-11-06 07:40:00|6876.1|6866.1|6874.6|6864.6|6877.4|6867.4|6874.5|6864.5|38
1604648700000|2020-11-06 07:45:00|6874|6864|6877.5|6867.5|6877.5|6867.5|6873.3|6863.3|77
1604649000000|2020-11-06 07:50:00|6877.3|6867.3|6876.1|6866.1|6878.1|6868.1|6875.8|6865.8|53
1604649300000|2020-11-06 07:55:00|6876.4|6866.4|6886.6|6876.6|6886.6|6876.6|6876.4|6866.4|82
1604649600000|2020-11-06 08:00:00|6890.1|6880.1|6898.1|6888.1|6899.6|6889.6|6888.4|6878.4|216
1604649900000|2020-11-06 08:05:00|6898.3|6888.3|6909|6899|6909|6899|6896.4|6886.4|249
1604650200000|2020-11-06 08:10:00|6908.9|6898.9|6902.8|6892.8|6910.8|6900.8|6901.3|6891.3|289
1604650500000|2020-11-06 08:15:00|6903.8|6893.8|6907.6|6897.6|6910.5|6900.5|6899.1|6889.1|268
1604650800000|2020-11-06 08:20:00|6907.4|6897.4|6903|6893|6910.4|6900.4|6903|6893|195
1604651100000|2020-11-06 08:25:00|6903.1|6893.1|6918.1|6908.1|6919.1|6909.1|6903.1|6893.1|195
1604651400000|2020-11-06 08:30:00|6918.8|6908.8|6927.6|6917.6|6929.6|6919.6|6916.4|6906.4|248
1604651700000|2020-11-06 08:35:00|6927.9|6917.9|6916.8|6906.8|6929.5|6919.5|6916.4|6906.4|206
1604652000000|2020-11-06 08:40:00|6916.6|6906.6|6912.6|6902.6|6917.6|6907.6|6910.4|6900.4|285
1604652300000|2020-11-06 08:45:00|6912.9|6902.9|6911.9|6901.9|6915.6|6905.6|6910.3|6900.3|218
1604652600000|2020-11-06 08:50:00|6911.5|6901.5|6914|6904|6918|6908|6911.4|6901.4|155
1604652900000|2020-11-06 08:55:00|6913.8|6903.8|6916.1|6906.1|6921.3|6911.3|6913|6903|183
1604653200000|2020-11-06 09:00:00|6915.9|6905.9|6927.6|6917.6|6929.6|6919.6|6914.4|6904.4|240
1604653500000|2020-11-06 09:05:00|6926.9|6916.9|6921.6|6911.6|6928|6918|6921.3|6911.3|233
1604653800000|2020-11-06 09:10:00|6921.4|6911.4|6924.4|6914.4|6924.4|6914.4|6920.8|6910.8|176
1604654100000|2020-11-06 09:15:00|6925.6|6915.6|6925.1|6915.1|6927.6|6917.6|6923|6913|174
1604654400000|2020-11-06 09:20:00|6925.4|6915.4|6931.6|6921.6|6931.9|6921.9|6923.6|6913.6|152
1604654700000|2020-11-06 09:25:00|6931.9|6921.9|6929.3|6919.3|6934.9|6924.9|6929.3|6919.3|161
1604655000000|2020-11-06 09:30:00|6929|6919|6931.9|6921.9|6937.8|6927.8|6928.1|6918.1|225
1604655300000|2020-11-06 09:35:00|6932.1|6922.1|6928.8|6918.8|6933|6923|6928.1|6918.1|132
1604655600000|2020-11-06 09:40:00|6929|6919|6931.3|6921.3|6932.5|6922.5|6927|6917|188
1604655900000|2020-11-06 09:45:00|6931.5|6921.5|6930.1|6920.1|6933.4|6923.4|6925.9|6915.9|145
1604656200000|2020-11-06 09:50:00|6930.4|6920.4|6922.4|6912.4|6931.5|6921.5|6919|6909|161
1604656500000|2020-11-06 09:55:00|6922.1|6912.1|6923.9|6913.9|6926.1|6916.1|6920.1|6910.1|144
1604656800000|2020-11-06 10:00:00|6924.1|6914.1|6920|6910|6928.3|6918.3|6919|6909|199
1604657100000|2020-11-06 10:05:00|6920.1|6910.1|6929.5|6919.5|6932.6|6922.6|6919.4|6909.4|221
1604657400000|2020-11-06 10:10:00|6929.3|6919.3|6923.6|6913.6|6931|6921|6923.6|6913.6|122
1604657700000|2020-11-06 10:15:00|6923.8|6913.8|6925.5|6915.5|6927.6|6917.6|6923.8|6913.8|154
1604658000000|2020-11-06 10:20:00|6925.3|6915.3|6932.1|6922.1|6933.5|6923.5|6924.8|6914.8|138
1604658300000|2020-11-06 10:25:00|6931.9|6921.9|6933.6|6923.6|6936.4|6926.4|6930.5|6920.5|135
1604658600000|2020-11-06 10:30:00|6933.8|6923.8|6945.1|6935.1|6946.4|6936.4|6933.8|6923.8|171
1604658900000|2020-11-06 10:35:00|6945|6935|6944.9|6934.9|6947.8|6937.8|6941.4|6931.4|132
1604659200000|2020-11-06 10:40:00|6945.1|6935.1|6938.9|6928.9|6945.8|6935.8|6938.4|6928.4|133
1604659500000|2020-11-06 10:45:00|6939|6929|6940.9|6930.9|6944.4|6934.4|6938.5|6928.5|151
1604659800000|2020-11-06 10:50:00|6941.6|6931.6|6943.4|6933.4|6945.3|6935.3|6939.3|6929.3|140
1604660100000|2020-11-06 10:55:00|6943.3|6933.3|6939.1|6929.1|6944|6934|6936.9|6926.9|164
1604660400000|2020-11-06 11:00:00|6938.9|6928.9|6954|6944|6954.6|6944.6|6938.9|6928.9|152
1604660700000|2020-11-06 11:05:00|6954.8|6944.8|6961.5|6951.5|6961.8|6951.8|6951.3|6941.3|175
1604661000000|2020-11-06 11:10:00|6961.1|6951.1|6963|6953|6969.9|6959.9|6957.8|6947.8|201
1604661300000|2020-11-06 11:15:00|6963.3|6953.3|6964.5|6954.5|6968.8|6958.8|6961.6|6951.6|191
1604661600000|2020-11-06 11:20:00|6964.8|6954.8|6960.1|6950.1|6968.4|6958.4|6959.5|6949.5|190
1604661900000|2020-11-06 11:25:00|6959.9|6949.9|6952.9|6942.9|6961.1|6951.1|6952.5|6942.5|192
1604662200000|2020-11-06 11:30:00|6953|6943|6954.8|6944.8|6956.5|6946.5|6948.9|6938.9|163
1604662500000|2020-11-06 11:35:00|6954.9|6944.9|6949.6|6939.6|6957.5|6947.5|6949.5|6939.5|149
1604662800000|2020-11-06 11:40:00|6949.3|6939.3|6953.3|6943.3|6953.5|6943.5|6947.5|6937.5|150
1604663100000|2020-11-06 11:45:00|6953.5|6943.5|6947.1|6937.1|6955.5|6945.5|6947|6937|140
1604663400000|2020-11-06 11:50:00|6946.6|6936.6|6950.6|6940.6|6954.8|6944.8|6946.1|6936.1|145
1604663700000|2020-11-06 11:55:00|6950.1|6940.1|6954.3|6944.3|6956.5|6946.5|6950.1|6940.1|121
1604664000000|2020-11-06 12:00:00|6954.1|6944.1|6956.3|6946.3|6959|6949|6954.1|6944.1|96
1604664300000|2020-11-06 12:05:00|6956.4|6946.4|6966.4|6956.4|6967.8|6957.8|6955|6945|150
1604664600000|2020-11-06 12:10:00|6966.5|6956.5|6953.8|6943.8|6966.6|6956.6|6952|6942|171
1604664900000|2020-11-06 12:15:00|6954|6944|6953.6|6943.6|6954.3|6944.3|6946.6|6936.6|189
1604665200000|2020-11-06 12:20:00|6953.9|6943.9|6949.8|6939.8|6954.3|6944.3|6949.1|6939.1|116
1604665500000|2020-11-06 12:25:00|6949.5|6939.5|6950.3|6940.3|6952.3|6942.3|6946.4|6936.4|169
1604665800000|2020-11-06 12:30:00|6950.6|6940.6|6947.5|6937.5|6954.5|6944.5|6947|6937|234
1604666100000|2020-11-06 12:35:00|6948|6938|6944.4|6934.4|6951.9|6941.9|6943|6933|182
1604666400000|2020-11-06 12:40:00|6944.3|6934.3|6946|6936|6948.6|6938.6|6941.3|6931.3|202
1604666700000|2020-11-06 12:45:00|6946.3|6936.3|6940.6|6930.6|6947.9|6937.9|6939.9|6929.9|159
1604667000000|2020-11-06 12:50:00|6940.5|6930.5|6937.8|6927.8|6943.5|6933.5|6936.8|6926.8|135
1604667300000|2020-11-06 12:55:00|6938.3|6928.3|6943.3|6933.3|6948.1|6938.1|6934.9|6924.9|213
1604667600000|2020-11-06 13:00:00|6943|6933|6949.1|6939.1|6952|6942|6934.6|6924.6|436
1604667900000|2020-11-06 13:05:00|6949.4|6939.4|6946.3|6936.3|6950.1|6940.1|6946|6936|193
1604668200000|2020-11-06 13:10:00|6945|6935|6938.5|6928.5|6946.4|6936.4|6937.8|6927.8|196
1604668500000|2020-11-06 13:15:00|6938.8|6928.8|6933.4|6923.4|6938.8|6928.8|6928.3|6918.3|234
1604668800000|2020-11-06 13:20:00|6933|6923|6933|6923|6937.8|6927.8|6930.8|6920.8|216
1604669100000|2020-11-06 13:25:00|6932.5|6922.5|6930.1|6920.1|6932.8|6922.8|6928.3|6918.3|121
1604669400000|2020-11-06 13:30:00|6930.4|6920.4|6941.8|6931.8|6941.8|6931.8|6929.9|6919.9|255
1604669700000|2020-11-06 13:35:00|6941.5|6931.5|6942.8|6932.8|6944.3|6934.3|6938|6928|203
1604670000000|2020-11-06 13:40:00|6942.3|6932.3|6937.5|6927.5|6944.5|6934.5|6935.6|6925.6|221
1604670300000|2020-11-06 13:45:00|6937.8|6927.8|6949.6|6939.6|6950.8|6940.8|6936.1|6926.1|263
1604670600000|2020-11-06 13:50:00|6949.9|6939.9|6975.8|6965.8|6977.4|6967.4|6949.9|6939.9|420
1604670900000|2020-11-06 13:55:00|6976.8|6966.8|6975|6965|6980.6|6970.6|6969.3|6959.3|410
1604671200000|2020-11-06 14:00:00|6975.3|6965.3|6980.3|6970.3|6980.9|6970.9|6974.6|6964.6|308
1604671500000|2020-11-06 14:05:00|6980.9|6970.9|6978.5|6968.5|6982.3|6972.3|6972.1|6962.1|334
1604671800000|2020-11-06 14:10:00|6978.8|6968.8|6982.5|6972.5|6983.1|6973.1|6975.1|6965.1|384
1604672100000|2020-11-06 14:15:00|6982.9|6972.9|6975|6965|6983.1|6973.1|6968.5|6958.5|446
1604672400000|2020-11-06 14:20:00|6975.1|6965.1|6971.3|6961.3|6980.3|6970.3|6955.6|6945.6|384
1604672700000|2020-11-06 14:25:00|6971|6961|6964.3|6954.3|6971.6|6961.6|6961.4|6951.4|259
1604673000000|2020-11-06 14:30:00|6964.6|6954.6|6958.1|6948.1|6971.4|6961.4|6949.4|6939.4|373
1604673300000|2020-11-06 14:35:00|6957|6947|6953.3|6943.3|6960.3|6950.3|6948.8|6938.8|379
1604673600000|2020-11-06 14:40:00|6952.3|6942.3|6949.3|6939.3|6954.9|6944.9|6940|6930|390
1604673900000|2020-11-06 14:45:00|6949.1|6939.1|6942|6932|6953.9|6943.9|6941.8|6931.8|349
1604674200000|2020-11-06 14:50:00|6941.9|6931.9|6935.3|6925.3|6941.9|6931.9|6929.6|6919.6|360
1604674500000|2020-11-06 14:55:00|6935|6925|6937.3|6927.3|6939.3|6929.3|6930.9|6920.9|310
1604674800000|2020-11-06 15:00:00|6936.5|6926.5|6946.8|6936.8|6949.5|6939.5|6936.5|6926.5|346
1604675100000|2020-11-06 15:05:00|6946.6|6936.6|6954.3|6944.3|6954.5|6944.5|6942|6932|239
1604675400000|2020-11-06 15:10:00|6954|6944|6959.3|6949.3|6961.5|6951.5|6952.8|6942.8|323
1604675700000|2020-11-06 15:15:00|6959|6949|6953.1|6943.1|6959|6949|6948.1|6938.1|225
1604676000000|2020-11-06 15:20:00|6953.5|6943.5|6955.6|6945.6|6962.6|6952.6|6953|6943|295
1604676300000|2020-11-06 15:25:00|6955.4|6945.4|6956.8|6946.8|6960.4|6950.4|6953.8|6943.8|264
1604676600000|2020-11-06 15:30:00|6956.1|6946.1|6953|6943|6958.1|6948.1|6950.1|6940.1|281
1604676900000|2020-11-06 15:35:00|6952.8|6942.8|6956.8|6946.8|6960.6|6950.6|6951.9|6941.9|249
1604677200000|2020-11-06 15:40:00|6956.9|6946.9|6956.3|6946.3|6959.5|6949.5|6950.3|6940.3|271
1604677500000|2020-11-06 15:45:00|6956.1|6946.1|6962.3|6952.3|6962.5|6952.5|6954.1|6944.1|193
1604677800000|2020-11-06 15:50:00|6962.5|6952.5|6962.6|6952.6|6970.1|6960.1|6961.8|6951.8|255
1604678100000|2020-11-06 15:55:00|6962.1|6952.1|6943|6933|6964.3|6954.3|6939.9|6929.9|397
1604678400000|2020-11-06 16:00:00|6943.5|6933.5|6945.3|6935.3|6948.3|6938.3|6937.3|6927.3|463
1604678700000|2020-11-06 16:05:00|6945.1|6935.1|6956|6946|6957.8|6947.8|6944|6934|284
1604679000000|2020-11-06 16:10:00|6955.9|6945.9|6943.3|6933.3|6956.3|6946.3|6941.3|6931.3|324
1604679300000|2020-11-06 16:15:00|6943.5|6933.5|6952.6|6942.6|6953.8|6943.8|6941.6|6931.6|355
1604679600000|2020-11-06 16:20:00|6952.9|6942.9|6951.3|6941.3|6955.5|6945.5|6947|6937|266
1604679900000|2020-11-06 16:25:00|6951.6|6941.6|6953|6943|6958.5|6948.5|6948.6|6938.6|284
1604680200000|2020-11-06 16:30:00|6952.6|6942.6|6940.5|6930.5|6954.8|6944.8|6939.4|6929.4|320
1604680500000|2020-11-06 16:35:00|6939.8|6929.8|6946.6|6936.6|6946.8|6936.8|6938.5|6928.5|225
1604680800000|2020-11-06 16:40:00|6946.1|6936.1|6946.9|6936.9|6949.5|6939.5|6941|6931|182
1604681100000|2020-11-06 16:45:00|6946.4|6936.4|6948.1|6938.1|6955.4|6945.4|6945.6|6935.6|383
1604681400000|2020-11-06 16:50:00|6948.3|6938.3|6944.1|6934.1|6952.4|6942.4|6943.1|6933.1|192
1604681700000|2020-11-06 16:55:00|6944.3|6934.3|6939.4|6929.4|6944.3|6934.3|6937.4|6927.4|226
1604682000000|2020-11-06 17:00:00|6939.1|6929.1|6940.9|6930.9|6946.4|6936.4|6935|6925|158
1604682300000|2020-11-06 17:05:00|6941.8|6931.8|6947|6937|6948.3|6938.3|6941.1|6931.1|88
1604682600000|2020-11-06 17:10:00|6946.9|6936.9|6937.5|6927.5|6947.1|6937.1|6937|6927|88
1604682900000|2020-11-06 17:15:00|6938|6928|6936|6926|6938|6928|6932|6922|115
1604683200000|2020-11-06 17:20:00|6935.5|6925.5|6934|6924|6938|6928|6934|6924|81
1604683500000|2020-11-06 17:25:00|6934.3|6924.3|6933.6|6923.6|6934.6|6924.6|6931.3|6921.3|89
1604683800000|2020-11-06 17:30:00|6934.1|6924.1|6940.6|6930.6|6942.5|6932.5|6934.1|6924.1|102
1604684100000|2020-11-06 17:35:00|6940.4|6930.4|6942.9|6932.9|6942.9|6932.9|6939.4|6929.4|121
1604684400000|2020-11-06 17:40:00|6942.5|6932.5|6952.5|6942.5|6952.5|6942.5|6942.3|6932.3|86
1604684700000|2020-11-06 17:45:00|6952.3|6942.3|6949.8|6939.8|6953.3|6943.3|6949.1|6939.1|83
1604685000000|2020-11-06 17:50:00|6949.6|6939.6|6946.9|6936.9|6951.8|6941.8|6942.6|6932.6|65
1604685300000|2020-11-06 17:55:00|6946.8|6936.8|6945.5|6935.5|6947.8|6937.8|6942.3|6932.3|115
1604883600000|2020-11-09 01:00:00|6957|6941.3|6992.9|6982.9|6994.3|6984.3|6957|6941.3|102
1604883900000|2020-11-09 01:05:00|6993.4|6983.4|6995|6985|6996.6|6986.6|6986|6976|312
1604884200000|2020-11-09 01:10:00|6995.6|6985.6|6991.4|6981.4|6998.1|6988.1|6984.1|6974.1|203
1604884500000|2020-11-09 01:15:00|6991.5|6981.5|6992|6982|6996.9|6986.9|6990.3|6980.3|188
1604884800000|2020-11-09 01:20:00|6992.3|6982.3|6998.9|6988.9|6999.5|6989.5|6992.3|6982.3|126
1604885100000|2020-11-09 01:25:00|6998.8|6988.8|6999.6|6989.6|7002.3|6992.3|6998.3|6988.3|165
1604885400000|2020-11-09 01:30:00|6999.4|6989.4|6985.3|6975.3|6999.6|6989.6|6985.3|6975.3|268
1604885700000|2020-11-09 01:35:00|6985.6|6975.6|6983.8|6973.8|6986.8|6976.8|6979.9|6969.9|222
1604886000000|2020-11-09 01:40:00|6983.4|6973.4|6988.6|6978.6|6989.6|6979.6|6981.6|6971.6|177
1604886300000|2020-11-09 01:45:00|6988.8|6978.8|6981.1|6971.1|6989.4|6979.4|6980.6|6970.6|147
1604886600000|2020-11-09 01:50:00|6981|6971|6995.3|6985.3|6996.8|6986.8|6978.6|6968.6|278
1604886900000|2020-11-09 01:55:00|6995.8|6985.8|6992.3|6982.3|6998.3|6988.3|6987.3|6977.3|210
1604887200000|2020-11-09 02:00:00|6992.1|6982.1|6992.8|6982.8|6993.8|6983.8|6989.1|6979.1|154
1604887500000|2020-11-09 02:05:00|6992.6|6982.6|6996.5|6986.5|6996.8|6986.8|6989.4|6979.4|224
1604887800000|2020-11-09 02:10:00|6996.8|6986.8|6995.5|6985.5|6997.6|6987.6|6992.8|6982.8|136
1604888100000|2020-11-09 02:15:00|6996|6986|6995.8|6985.8|6997.5|6987.5|6995.1|6985.1|87
1604888400000|2020-11-09 02:20:00|6995.4|6985.4|6997.8|6987.8|6997.9|6987.9|6995.3|6985.3|48
1604888700000|2020-11-09 02:25:00|6997.5|6987.5|6997.3|6987.3|6998.4|6988.4|6996.5|6986.5|42
1604889000000|2020-11-09 02:30:00|6997.1|6987.1|6999.3|6989.3|7001.5|6991.5|6996|6986|114
1604889300000|2020-11-09 02:35:00|6999|6989|6997.5|6987.5|6999.8|6989.8|6996.8|6986.8|100
1604889600000|2020-11-09 02:40:00|6997.8|6987.8|7001.6|6991.6|7003|6993|6995.3|6985.3|135
1604889900000|2020-11-09 02:45:00|7001.3|6991.3|7001.8|6991.8|7002.9|6992.9|6997.3|6987.3|91
1604890200000|2020-11-09 02:50:00|7002|6992|7002|6992|7003.6|6993.6|7000.5|6990.5|65
1604890500000|2020-11-09 02:55:00|7002.3|6992.3|7003.4|6993.4|7004|6994|7000.5|6990.5|94
1604890800000|2020-11-09 03:00:00|7003.3|6993.3|7000.1|6990.1|7004|6994|6999.9|6989.9|111
1604891100000|2020-11-09 03:05:00|6999.9|6989.9|7004.3|6994.3|7004.5|6994.5|6999|6989|102
1604891400000|2020-11-09 03:10:00|7003.8|6993.8|7004.6|6994.6|7006|6996|6999.4|6989.4|70
1604891700000|2020-11-09 03:15:00|7004.9|6994.9|7005.1|6995.1|7007|6997|7003.4|6993.4|57
1604892000000|2020-11-09 03:20:00|7005.3|6995.3|7002.5|6992.5|7005.3|6995.3|7001.8|6991.8|89
1604892300000|2020-11-09 03:25:00|7002.4|6992.4|6998.9|6988.9|7003.3|6993.3|6998.8|6988.8|121
1604892600000|2020-11-09 03:30:00|6998.6|6988.6|6996.4|6986.4|6998.6|6988.6|6995.8|6985.8|45
1604892900000|2020-11-09 03:35:00|6996.6|6986.6|6997.4|6987.4|6998.6|6988.6|6996.1|6986.1|39
1604893200000|2020-11-09 03:40:00|6997.9|6987.9|6997.8|6987.8|6999.1|6989.1|6997.5|6987.5|30
1604893500000|2020-11-09 03:45:00|6997.5|6987.5|6996|6986|6998.9|6988.9|6995.4|6985.4|33
1604893800000|2020-11-09 03:50:00|6996.3|6986.3|7000.8|6990.8|7001.3|6991.3|6996|6986|63
1604894100000|2020-11-09 03:55:00|7001.1|6991.1|7001|6991|7002|6992|6999.4|6989.4|44
1604894400000|2020-11-09 04:00:00|7001.5|6991.5|7000.5|6990.5|7002|6992|7000|6990|24
1604894700000|2020-11-09 04:05:00|7000.1|6990.1|7001.5|6991.5|7001.8|6991.8|6999.9|6989.9|40
1604895000000|2020-11-09 04:10:00|7001.3|6991.3|7000.8|6990.8|7002|6992|6998.8|6988.8|60
1604895300000|2020-11-09 04:15:00|7001.3|6991.3|7001.3|6991.3|7001.8|6991.8|7000.8|6990.8|16
1604895600000|2020-11-09 04:20:00|7001|6991|7001.3|6991.3|7001.3|6991.3|7000.5|6990.5|10
1604895900000|2020-11-09 04:25:00|7000.8|6990.8|6999.5|6989.5|7001.3|6991.3|6998.8|6988.8|29
1604896200000|2020-11-09 04:30:00|6999.8|6989.8|7002.3|6992.3|7002.3|6992.3|6999|6989|26
1604896500000|2020-11-09 04:35:00|7002|6992|7002.5|6992.5|7003.5|6993.5|7001.3|6991.3|28
1604896800000|2020-11-09 04:40:00|7002.3|6992.3|7000.1|6990.1|7002.3|6992.3|7000.1|6990.1|8
1604897100000|2020-11-09 04:45:00|6999.9|6989.9|7000|6990|7000.4|6990.4|6999.6|6989.6|11
1604897400000|2020-11-09 04:50:00|6998|6988|6995.8|6985.8|6998|6988|6995.8|6985.8|12
1604897700000|2020-11-09 04:55:00|6996.1|6986.1|6996.8|6986.8|6997|6987|6996.1|6986.1|17
1604898000000|2020-11-09 05:00:00|6997|6987|6997.8|6987.8|7000|6990|6997|6987|44
1604898300000|2020-11-09 05:05:00|6998|6988|6997.3|6987.3|6998.9|6988.9|6996|6986|19
1604898600000|2020-11-09 05:10:00|6997.1|6987.1|6995.4|6985.4|6997.4|6987.4|6990.9|6980.9|67
1604898900000|2020-11-09 05:15:00|6996.1|6986.1|6998.8|6988.8|6998.8|6988.8|6995|6985|47
1604899200000|2020-11-09 05:20:00|6998.3|6988.3|7001.4|6991.4|7001.8|6991.8|6998.3|6988.3|54
1604899500000|2020-11-09 05:25:00|7001.6|6991.6|7000.1|6990.1|7001.8|6991.8|6999.1|6989.1|97
1604899800000|2020-11-09 05:30:00|7000.4|6990.4|7001.3|6991.3|7007.1|6997.1|6999.4|6989.4|254
1604900100000|2020-11-09 05:35:00|7001|6991|6996.3|6986.3|7001|6991|6994.5|6984.5|146
1604900400000|2020-11-09 05:40:00|6996|6986|6992.3|6982.3|6996|6986|6990.5|6980.5|141
1604900700000|2020-11-09 05:45:00|6992.5|6982.5|6989.1|6979.1|6992.6|6982.6|6987.8|6977.8|130
1604901000000|2020-11-09 05:50:00|6988.8|6978.8|6992.6|6982.6|6993.8|6983.8|6988.3|6978.3|231
1604901300000|2020-11-09 05:55:00|6992.4|6982.4|6990.8|6980.8|6995.9|6985.9|6988.9|6978.9|161
1604901600000|2020-11-09 06:00:00|6991.1|6981.1|6990.6|6980.6|6991.5|6981.5|6985.9|6975.9|105
1604901900000|2020-11-09 06:05:00|6990.9|6980.9|6982.1|6972.1|6991.3|6981.3|6980.3|6970.3|108
1604902200000|2020-11-09 06:10:00|6982.4|6972.4|6977.3|6967.3|6982.6|6972.6|6975.9|6965.9|157
1604902500000|2020-11-09 06:15:00|6977|6967|6974.5|6964.5|6977.9|6967.9|6971.4|6961.4|149
1604902800000|2020-11-09 06:20:00|6974.8|6964.8|6976.4|6966.4|6978.4|6968.4|6973.8|6963.8|123
1604903100000|2020-11-09 06:25:00|6976.1|6966.1|6976.4|6966.4|6977.6|6967.6|6975.4|6965.4|56
1604903400000|2020-11-09 06:30:00|6975.9|6965.9|6972.5|6962.5|6977.6|6967.6|6972.3|6962.3|95
1604903700000|2020-11-09 06:35:00|6972.3|6962.3|6972.8|6962.8|6974|6964|6970|6960|88
1604904000000|2020-11-09 06:40:00|6972.5|6962.5|6970.5|6960.5|6975|6965|6970.5|6960.5|76
1604904300000|2020-11-09 06:45:00|6970.8|6960.8|6970.5|6960.5|6971.8|6961.8|6970|6960|56
1604904600000|2020-11-09 06:50:00|6970.8|6960.8|6969.5|6959.5|6971.8|6961.8|6968.5|6958.5|106
1604904900000|2020-11-09 06:55:00|6969.3|6959.3|6970|6960|6971|6961|6966.5|6956.5|132
1604905200000|2020-11-09 07:00:00|6970.3|6960.3|6973|6963|6978.8|6968.8|6969.9|6959.9|72
1604905500000|2020-11-09 07:05:00|6972.8|6962.8|6970.8|6960.8|6973.9|6963.9|6970.8|6960.8|27
1604905800000|2020-11-09 07:10:00|6970.6|6960.6|6967.3|6957.3|6970.6|6960.6|6966.5|6956.5|46
1604906100000|2020-11-09 07:15:00|6967.5|6957.5|6966.5|6956.5|6967.8|6957.8|6965.5|6955.5|58
1604906400000|2020-11-09 07:20:00|6966|6956|6966.8|6956.8|6970.8|6960.8|6965.5|6955.5|98
1604906700000|2020-11-09 07:25:00|6967|6957|6965.8|6955.8|6967.5|6957.5|6964.3|6954.3|73
1604907000000|2020-11-09 07:30:00|6966|6956|6967.4|6957.4|6970.5|6960.5|6965.6|6955.6|118
1604907300000|2020-11-09 07:35:00|6967.1|6957.1|6966.5|6956.5|6970.8|6960.8|6965.5|6955.5|99
1604907600000|2020-11-09 07:40:00|6966.6|6956.6|6972.8|6962.8|6972.8|6962.8|6965.8|6955.8|79
1604907900000|2020-11-09 07:45:00|6971.9|6961.9|6972.8|6962.8|6974|6964|6971.3|6961.3|60
1604908200000|2020-11-09 07:50:00|6973.3|6963.3|6976.8|6966.8|6979.4|6969.4|6973.3|6963.3|87
1604908500000|2020-11-09 07:55:00|6976.6|6966.6|6985.5|6975.5|6985.5|6975.5|6976.5|6966.5|76
1604908800000|2020-11-09 08:00:00|6985.4|6975.4|6971|6961|6986.5|6976.5|6971|6961|222
1604909100000|2020-11-09 08:05:00|6971.4|6961.4|6979.1|6969.1|6979.4|6969.4|6971.4|6961.4|259
1604909400000|2020-11-09 08:10:00|6979|6969|6969|6959|6979.4|6969.4|6967.1|6957.1|253
1604909700000|2020-11-09 08:15:00|6969.3|6959.3|6973.5|6963.5|6973.8|6963.8|6968.8|6958.8|170
1604910000000|2020-11-09 08:20:00|6973.3|6963.3|6967.5|6957.5|6974.5|6964.5|6966.5|6956.5|184
1604910300000|2020-11-09 08:25:00|6967|6957|6963.8|6953.8|6967|6957|6961.6|6951.6|116
1604910600000|2020-11-09 08:30:00|6963.5|6953.5|6963.3|6953.3|6968.6|6958.6|6961.4|6951.4|138
1604910900000|2020-11-09 08:35:00|6963.5|6953.5|6964.4|6954.4|6964.4|6954.4|6961.4|6951.4|163
1604911200000|2020-11-09 08:40:00|6965|6955|6963.6|6953.6|6969.4|6959.4|6961.5|6951.5|187
1604911500000|2020-11-09 08:45:00|6964.6|6954.6|6965.1|6955.1|6965.4|6955.4|6957.6|6947.6|176
1604911800000|2020-11-09 08:50:00|6965.6|6955.6|6964.6|6954.6|6968.4|6958.4|6964.4|6954.4|117
1604912100000|2020-11-09 08:55:00|6964.4|6954.4|6966.4|6956.4|6966.6|6956.6|6962.4|6952.4|135
1604912400000|2020-11-09 09:00:00|6966.1|6956.1|6968.4|6958.4|6970.9|6960.9|6965.1|6955.1|167
1604912700000|2020-11-09 09:05:00|6969.1|6959.1|6974.1|6964.1|6974.1|6964.1|6968.1|6958.1|99
1604913000000|2020-11-09 09:10:00|6973.9|6963.9|6978.6|6968.6|6982.6|6972.6|6971.6|6961.6|134
1604913300000|2020-11-09 09:15:00|6978.4|6968.4|6972.4|6962.4|6982.4|6972.4|6971.4|6961.4|152
1604913600000|2020-11-09 09:20:00|6972.6|6962.6|6963.6|6953.6|6973.6|6963.6|6963.6|6953.6|149
1604913900000|2020-11-09 09:25:00|6963.4|6953.4|6962.9|6952.9|6965.1|6955.1|6960.4|6950.4|139
1604914200000|2020-11-09 09:30:00|6963.1|6953.1|6962.4|6952.4|6966.4|6956.4|6961.6|6951.6|110
1604914500000|2020-11-09 09:35:00|6962.1|6952.1|6966.6|6956.6|6967.1|6957.1|6961.9|6951.9|82
1604914800000|2020-11-09 09:40:00|6966.9|6956.9|6963.9|6953.9|6967.4|6957.4|6962.9|6952.9|115
1604915100000|2020-11-09 09:45:00|6964.1|6954.1|6962.9|6952.9|6966.6|6956.6|6960.1|6950.1|98
1604915400000|2020-11-09 09:50:00|6963.1|6953.1|6963.4|6953.4|6967.1|6957.1|6960.6|6950.6|114
1604915700000|2020-11-09 09:55:00|6963.1|6953.1|6963.1|6953.1|6964.6|6954.6|6962.1|6952.1|75
1604916000000|2020-11-09 10:00:00|6963.4|6953.4|6967.6|6957.6|6968.9|6958.9|6963.1|6953.1|60
1604916300000|2020-11-09 10:05:00|6967.9|6957.9|6966.4|6956.4|6967.9|6957.9|6963.6|6953.6|90
1604916600000|2020-11-09 10:10:00|6966.6|6956.6|6963.6|6953.6|6966.9|6956.9|6963.6|6953.6|66
1604916900000|2020-11-09 10:15:00|6963.9|6953.9|6965.1|6955.1|6967.9|6957.9|6963.6|6953.6|70
1604917200000|2020-11-09 10:20:00|6965.4|6955.4|6969.4|6959.4|6971.1|6961.1|6965.4|6955.4|86
1604917500000|2020-11-09 10:25:00|6969.1|6959.1|6970.1|6960.1|6970.6|6960.6|6967.1|6957.1|139
1604917800000|2020-11-09 10:30:00|6969.9|6959.9|6965.6|6955.6|6970.6|6960.6|6965.6|6955.6|81
1604918100000|2020-11-09 10:35:00|6965.1|6955.1|6965.1|6955.1|6966.9|6956.9|6964.1|6954.1|89
1604918400000|2020-11-09 10:40:00|6964.9|6954.9|6972.4|6962.4|6972.4|6962.4|6964.1|6954.1|72
1604918700000|2020-11-09 10:45:00|6972.1|6962.1|6972.1|6962.1|6973.4|6963.4|6970.4|6960.4|82
1604919000000|2020-11-09 10:50:00|6971.9|6961.9|6973.4|6963.4|6973.6|6963.6|6969.1|6959.1|76
1604919300000|2020-11-09 10:55:00|6973.1|6963.1|6972.1|6962.1|6974.1|6964.1|6970.1|6960.1|62
1604919600000|2020-11-09 11:00:00|6972.4|6962.4|6972.4|6962.4|6973.4|6963.4|6968.1|6958.1|110
1604919900000|2020-11-09 11:05:00|6972.6|6962.6|6966.9|6956.9|6973.6|6963.6|6966.1|6956.1|147
1604920200000|2020-11-09 11:10:00|6967.1|6957.1|6964.4|6954.4|6969.6|6959.6|6962.9|6952.9|119
1604920500000|2020-11-09 11:15:00|6964.1|6954.1|6959.4|6949.4|6964.4|6954.4|6958.1|6948.1|114
1604920800000|2020-11-09 11:20:00|6959.6|6949.6|6952.1|6942.1|6960.6|6950.6|6949.9|6939.9|163
1604921100000|2020-11-09 11:25:00|6952.4|6942.4|6954.1|6944.1|6956.1|6946.1|6951.4|6941.4|145
1604921400000|2020-11-09 11:30:00|6954.4|6944.4|6951.1|6941.1|6954.4|6944.4|6949.9|6939.9|133
1604921700000|2020-11-09 11:35:00|6950.9|6940.9|6954.9|6944.9|6955.9|6945.9|6949.1|6939.1|142
1604922000000|2020-11-09 11:40:00|6955.1|6945.1|6955.4|6945.4|6955.9|6945.9|6954.1|6944.1|82
1604922300000|2020-11-09 11:45:00|6955.6|6945.6|6993.1|6983.1|6996.4|6986.4|6955.6|6945.6|630
1604922600000|2020-11-09 11:50:00|6993.4|6983.4|7009.3|6999.3|7009.5|6999.5|6991.6|6981.6|491
1604922900000|2020-11-09 11:55:00|7009.1|6999.1|7019.8|7009.8|7026.6|7016.6|7008.8|6998.8|520
1604923200000|2020-11-09 12:00:00|7019.1|7009.1|7029.9|7019.9|7033.4|7023.4|7015.5|7005.5|507
1604923500000|2020-11-09 12:05:00|7030|7020|7032.1|7022.1|7034.1|7024.1|7026.3|7016.3|309
1604923800000|2020-11-09 12:10:00|7032.5|7022.5|7035.3|7025.3|7048|7038|7029.8|7019.8|362
1604924100000|2020-11-09 12:15:00|7035.1|7025.1|7045.8|7035.8|7051.3|7041.3|7035.1|7025.1|350
1604924400000|2020-11-09 12:20:00|7045.9|7035.9|7052.3|7042.3|7053.6|7043.6|7042.6|7032.6|275
1604924700000|2020-11-09 12:25:00|7051.4|7041.4|7052.1|7042.1|7056.6|7046.6|7051|7041|203
1604925000000|2020-11-09 12:30:00|7051.3|7041.3|7044.3|7034.3|7055.4|7045.4|7044.1|7034.1|262
1604925300000|2020-11-09 12:35:00|7044.5|7034.5|7034.5|7024.5|7047.9|7037.9|7024.5|7014.5|312
1604925600000|2020-11-09 12:40:00|7034.4|7024.4|7042.8|7032.8|7045.6|7035.6|7028|7018|270
1604925900000|2020-11-09 12:45:00|7043|7033|7036.8|7026.8|7045.6|7035.6|7036.8|7026.8|246
1604926200000|2020-11-09 12:50:00|7036.6|7026.6|7033.9|7023.9|7044.3|7034.3|7031.3|7021.3|289
1604926500000|2020-11-09 12:55:00|7033.6|7023.6|7037.6|7027.6|7039.4|7029.4|7033.5|7023.5|264
1604926800000|2020-11-09 13:00:00|7037.1|7027.1|7024.5|7014.5|7039.9|7029.9|7021.5|7011.5|435
1604927100000|2020-11-09 13:05:00|7024.6|7014.6|7028.5|7018.5|7034.3|7024.3|7024.6|7014.6|279
1604927400000|2020-11-09 13:10:00|7028.8|7018.8|7024.4|7014.4|7029.6|7019.6|7017.8|7007.8|290
1604927700000|2020-11-09 13:15:00|7024.5|7014.5|7023.9|7013.9|7029.5|7019.5|7019.9|7009.9|250
1604928000000|2020-11-09 13:20:00|7023.6|7013.6|7009.4|6999.4|7027|7017|7008.6|6998.6|283
1604928300000|2020-11-09 13:25:00|7009.1|6999.1|7009|6999|7010.6|7000.6|6997.3|6987.3|326
1604928600000|2020-11-09 13:30:00|7009.1|6999.1|7019.1|7009.1|7021.9|7011.9|7008.6|6998.6|277
1604928900000|2020-11-09 13:35:00|7018.9|7008.9|7022.6|7012.6|7023.6|7013.6|7011.1|7001.1|313
1604929200000|2020-11-09 13:40:00|7022.8|7012.8|7034.5|7024.5|7034.5|7024.5|7020.6|7010.6|246
1604929500000|2020-11-09 13:45:00|7034.4|7024.4|7045.3|7035.3|7048.4|7038.4|7032.3|7022.3|307
1604929800000|2020-11-09 13:50:00|7045|7035|7039.1|7029.1|7048.3|7038.3|7033.4|7023.4|236
1604930100000|2020-11-09 13:55:00|7039.3|7029.3|7019.8|7009.8|7041.4|7031.4|7019.5|7009.5|304
1604930400000|2020-11-09 14:00:00|7020|7010|7037.4|7027.4|7038.3|7028.3|7019.3|7009.3|237
1604930700000|2020-11-09 14:05:00|7037.9|7027.9|7036.1|7026.1|7038.8|7028.8|7033.8|7023.8|192
1604931000000|2020-11-09 14:10:00|7036.8|7026.8|7036.4|7026.4|7036.8|7026.8|7030.4|7020.4|167
1604931300000|2020-11-09 14:15:00|7037.1|7027.1|7037.5|7027.5|7038.4|7028.4|7030.4|7020.4|174
1604931600000|2020-11-09 14:20:00|7037.3|7027.3|7053.4|7043.4|7054.8|7044.8|7036.6|7026.6|244
1604931900000|2020-11-09 14:25:00|7053.3|7043.3|7051.5|7041.5|7058|7048|7051.4|7041.4|253
1604932200000|2020-11-09 14:30:00|7051.6|7041.6|7055.5|7045.5|7056.6|7046.6|7048.1|7038.1|237
1604932500000|2020-11-09 14:35:00|7055.6|7045.6|7052.6|7042.6|7058.1|7048.1|7049.9|7039.9|231
1604932800000|2020-11-09 14:40:00|7052.8|7042.8|7040.1|7030.1|7056.4|7046.4|7037.5|7027.5|262
1604933100000|2020-11-09 14:45:00|7040.3|7030.3|7028.5|7018.5|7041.8|7031.8|7025.9|7015.9|287
1604933400000|2020-11-09 14:50:00|7028.4|7018.4|7018.1|7008.1|7029.8|7019.8|7009.9|6999.9|334
1604933700000|2020-11-09 14:55:00|7017.4|7007.4|6999.9|6989.9|7017.4|7007.4|6994.8|6984.8|442
1604934000000|2020-11-09 15:00:00|7000|6990|7012.9|7002.9|7014.6|7004.6|6996.8|6986.8|391
1604934300000|2020-11-09 15:05:00|7012.6|7002.6|7003.9|6993.9|7020.8|7010.8|7002|6992|392
1604934600000|2020-11-09 15:10:00|7003.8|6993.8|7011.5|7001.5|7013.4|7003.4|7003|6993|274
1604934900000|2020-11-09 15:15:00|7012.1|7002.1|7022.4|7012.4|7022.9|7012.9|7010.5|7000.5|251
1604935200000|2020-11-09 15:20:00|7023.1|7013.1|7009.5|6999.5|7023.1|7013.1|7003.9|6993.9|259
1604935500000|2020-11-09 15:25:00|7009.4|6999.4|7005.6|6995.6|7014.5|7004.5|7005.6|6995.6|241
1604935800000|2020-11-09 15:30:00|7005.9|6995.9|7007.9|6997.9|7013|7003|7001.9|6991.9|273
1604936100000|2020-11-09 15:35:00|7007.6|6997.6|6986|6976|7007.6|6997.6|6985.6|6975.6|366
1604936400000|2020-11-09 15:40:00|6987.1|6977.1|6977.1|6967.1|6988.1|6978.1|6972.6|6962.6|279
1604936700000|2020-11-09 15:45:00|6977.3|6967.3|6969.9|6959.9|6977.6|6967.6|6966.5|6956.5|361
1604937000000|2020-11-09 15:50:00|6969.4|6959.4|6957.1|6947.1|6972.5|6962.5|6956.1|6946.1|265
1604937300000|2020-11-09 15:55:00|6956.9|6946.9|6970|6960|6972.4|6962.4|6953.6|6943.6|347
1604937600000|2020-11-09 16:00:00|6969.9|6959.9|6941.3|6931.3|6971.4|6961.4|6934.1|6924.1|421
1604937900000|2020-11-09 16:05:00|6940.6|6930.6|6942.4|6932.4|6949.1|6939.1|6932.1|6922.1|433
1604938200000|2020-11-09 16:10:00|6942.5|6932.5|6946.6|6936.6|6949.1|6939.1|6927.9|6917.9|363
1604938500000|2020-11-09 16:15:00|6946.9|6936.9|6948.4|6938.4|6951.9|6941.9|6941.6|6931.6|380
1604938800000|2020-11-09 16:20:00|6948.1|6938.1|6941.6|6931.6|6952.4|6942.4|6941.4|6931.4|239
1604939100000|2020-11-09 16:25:00|6942.1|6932.1|6935.9|6925.9|6942.6|6932.6|6928.1|6918.1|345
1604939400000|2020-11-09 16:30:00|6935.6|6925.6|6938.5|6928.5|6938.6|6928.6|6926.5|6916.5|313
1604939700000|2020-11-09 16:35:00|6938.8|6928.8|6943.4|6933.4|6944.8|6934.8|6935.1|6925.1|219
1604940000000|2020-11-09 16:40:00|6943|6933|6929.8|6919.8|6943.4|6933.4|6928.1|6918.1|211
1604940300000|2020-11-09 16:45:00|6929.6|6919.6|6920.1|6910.1|6929.6|6919.6|6915.6|6905.6|367
1604940600000|2020-11-09 16:50:00|6920.6|6910.6|6924.3|6914.3|6927.4|6917.4|6917.9|6907.9|185
1604940900000|2020-11-09 16:55:00|6924.4|6914.4|6925.9|6915.9|6928.9|6918.9|6920.5|6910.5|192
1604941200000|2020-11-09 17:00:00|6926.3|6916.3|6929.1|6919.1|6932.5|6922.5|6926.3|6916.3|146
1604941500000|2020-11-09 17:05:00|6929.3|6919.3|6940.4|6930.4|6941.6|6931.6|6928.8|6918.8|176
1604941800000|2020-11-09 17:10:00|6940.1|6930.1|6947.6|6937.6|6948.1|6938.1|6937|6927|181
1604942100000|2020-11-09 17:15:00|6947.9|6937.9|6947.4|6937.4|6948.6|6938.6|6945.6|6935.6|107
1604942400000|2020-11-09 17:20:00|6947.1|6937.1|6953.6|6943.6|6953.6|6943.6|6946.6|6936.6|141
1604942700000|2020-11-09 17:25:00|6953.4|6943.4|6956.1|6946.1|6956.1|6946.1|6951.4|6941.4|99
1604943000000|2020-11-09 17:30:00|6956|6946|6954|6944|6956.1|6946.1|6951.1|6941.1|104
1604943300000|2020-11-09 17:35:00|6954.4|6944.4|6951|6941|6954.9|6944.9|6948.1|6938.1|98
1604943600000|2020-11-09 17:40:00|6951.1|6941.1|6953.4|6943.4|6953.4|6943.4|6948.4|6938.4|129
1604943900000|2020-11-09 17:45:00|6951.9|6941.9|6954.4|6944.4|6956.6|6946.6|6949.3|6939.3|167
1604944200000|2020-11-09 17:50:00|6954.5|6944.5|6955.6|6945.6|6955.9|6945.9|6949.3|6939.3|125
1604944500000|2020-11-09 17:55:00|6955.5|6945.5|6953.6|6943.6|6958.1|6948.1|6952.4|6942.4|178
1604970000000|2020-11-10 01:00:00|6942.6|6932.6|6947|6937|6952.6|6942.6|6939|6929|233
1604970300000|2020-11-10 01:05:00|6946.9|6936.9|6957.8|6947.8|6958|6948|6946.9|6936.9|297
1604970600000|2020-11-10 01:10:00|6958|6948|6956.1|6946.1|6960.3|6950.3|6954|6944|154
1604970900000|2020-11-10 01:15:00|6956.4|6946.4|6956.9|6946.9|6958.4|6948.4|6949.6|6939.6|256
1604971200000|2020-11-10 01:20:00|6956.4|6946.4|6959.3|6949.3|6960.3|6950.3|6950.1|6940.1|158
1604971500000|2020-11-10 01:25:00|6959.4|6949.4|6957|6947|6961|6951|6952.6|6942.6|177
1604971800000|2020-11-10 01:30:00|6957.1|6947.1|6952.5|6942.5|6958.8|6948.8|6952.1|6942.1|116
1604972100000|2020-11-10 01:35:00|6952.4|6942.4|6946.4|6936.4|6958|6948|6945.8|6935.8|167
1604972400000|2020-11-10 01:40:00|6946.6|6936.6|6954.8|6944.8|6955.5|6945.5|6945.6|6935.6|160
1604972700000|2020-11-10 01:45:00|6954.4|6944.4|6952.9|6942.9|6954.6|6944.6|6948.4|6938.4|107
1604973000000|2020-11-10 01:50:00|6953|6943|6951.6|6941.6|6956.8|6946.8|6950.9|6940.9|98
1604973300000|2020-11-10 01:55:00|6951.5|6941.5|6951.1|6941.1|6953.1|6943.1|6949.6|6939.6|105
1604973600000|2020-11-10 02:00:00|6950.9|6940.9|6960.6|6950.6|6962.9|6952.9|6950.6|6940.6|164
1604973900000|2020-11-10 02:05:00|6960.9|6950.9|6963.1|6953.1|6963.6|6953.6|6958|6948|171
1604974200000|2020-11-10 02:10:00|6962.9|6952.9|6958.5|6948.5|6962.9|6952.9|6957.9|6947.9|121
1604974500000|2020-11-10 02:15:00|6958.8|6948.8|6958.3|6948.3|6959.1|6949.1|6957.4|6947.4|64
1604974800000|2020-11-10 02:20:00|6957.5|6947.5|6954.1|6944.1|6958.3|6948.3|6954.1|6944.1|56
1604975100000|2020-11-10 02:25:00|6953.9|6943.9|6955.4|6945.4|6955.5|6945.5|6952.4|6942.4|76
1604975400000|2020-11-10 02:30:00|6955.3|6945.3|6957.6|6947.6|6960.8|6950.8|6954.8|6944.8|121
1604975700000|2020-11-10 02:35:00|6957.9|6947.9|6954.4|6944.4|6957.9|6947.9|6951.1|6941.1|133
1604976000000|2020-11-10 02:40:00|6954.3|6944.3|6953.4|6943.4|6957.6|6947.6|6951.5|6941.5|152
1604976300000|2020-11-10 02:45:00|6953.1|6943.1|6952.9|6942.9|6957|6947|6950.9|6940.9|137
1604976600000|2020-11-10 02:50:00|6953.1|6943.1|6954.1|6944.1|6957.4|6947.4|6952|6942|134
1604976900000|2020-11-10 02:55:00|6954|6944|6948.3|6938.3|6955.3|6945.3|6944.8|6934.8|121
1604977200000|2020-11-10 03:00:00|6948|6938|6948.1|6938.1|6952.4|6942.4|6946.8|6936.8|137
1604977500000|2020-11-10 03:05:00|6948.3|6938.3|6949.3|6939.3|6949.3|6939.3|6944.8|6934.8|129
1604977800000|2020-11-10 03:10:00|6949|6939|6950|6940|6950.9|6940.9|6945.9|6935.9|120
1604978100000|2020-11-10 03:15:00|6950.3|6940.3|6946.5|6936.5|6951.4|6941.4|6944.4|6934.4|180
1604978400000|2020-11-10 03:20:00|6946.3|6936.3|6933.1|6923.1|6949.1|6939.1|6933.1|6923.1|200
1604978700000|2020-11-10 03:25:00|6932.5|6922.5|6933|6923|6934.3|6924.3|6925.4|6915.4|219
1604979000000|2020-11-10 03:30:00|6933.1|6923.1|6934.4|6924.4|6937.4|6927.4|6931.9|6921.9|77
1604979300000|2020-11-10 03:35:00|6933.6|6923.6|6927.4|6917.4|6937.1|6927.1|6926.4|6916.4|153
1604979600000|2020-11-10 03:40:00|6927.1|6917.1|6926.4|6916.4|6932|6922|6923.6|6913.6|113
1604979900000|2020-11-10 03:45:00|6926.6|6916.6|6924.3|6914.3|6926.6|6916.6|6922.3|6912.3|96
1604980200000|2020-11-10 03:50:00|6924.8|6914.8|6918.9|6908.9|6925.4|6915.4|6918.1|6908.1|112
1604980500000|2020-11-10 03:55:00|6919.3|6909.3|6916.6|6906.6|6919.9|6909.9|6916.4|6906.4|112
1604980800000|2020-11-10 04:00:00|6916.4|6906.4|6920.8|6910.8|6921.1|6911.1|6916.3|6906.3|50
1604981100000|2020-11-10 04:05:00|6920.6|6910.6|6916.9|6906.9|6921.8|6911.8|6916.4|6906.4|40
1604981400000|2020-11-10 04:10:00|6916.6|6906.6|6919.4|6909.4|6920.1|6910.1|6916.4|6906.4|51
1604981700000|2020-11-10 04:15:00|6919.1|6909.1|6919.5|6909.5|6919.6|6909.6|6915.8|6905.8|60
1604982000000|2020-11-10 04:20:00|6919.3|6909.3|6921.6|6911.6|6923.1|6913.1|6918.5|6908.5|61
1604982300000|2020-11-10 04:25:00|6922|6912|6923.3|6913.3|6923.3|6913.3|6919.1|6909.1|64
1604982600000|2020-11-10 04:30:00|6922.9|6912.9|6922.9|6912.9|6923.1|6913.1|6921.4|6911.4|26
1604982900000|2020-11-10 04:35:00|6923|6913|6923.1|6913.1|6925.6|6915.6|6922.6|6912.6|32
1604983200000|2020-11-10 04:40:00|6923.5|6913.5|6923.3|6913.3|6923.5|6913.5|6921.6|6911.6|54
1604983500000|2020-11-10 04:45:00|6923|6913|6920.3|6910.3|6923.3|6913.3|6918.8|6908.8|42
1604983800000|2020-11-10 04:50:00|6920.5|6910.5|6919.8|6909.8|6922.1|6912.1|6919.5|6909.5|39
1604984100000|2020-11-10 04:55:00|6920.1|6910.1|6923.5|6913.5|6923.5|6913.5|6919.9|6909.9|28
1604984400000|2020-11-10 05:00:00|6923.6|6913.6|6927.1|6917.1|6927.1|6917.1|6921.9|6911.9|53
1604984700000|2020-11-10 05:05:00|6927|6917|6925.1|6915.1|6928.8|6918.8|6924.8|6914.8|67
1604985000000|2020-11-10 05:10:00|6925.4|6915.4|6925.4|6915.4|6926.4|6916.4|6924.4|6914.4|50
1604985300000|2020-11-10 05:15:00|6925.6|6915.6|6927.6|6917.6|6928.8|6918.8|6925|6915|70
1604985600000|2020-11-10 05:20:00|6927.4|6917.4|6932.4|6922.4|6932.4|6922.4|6926.9|6916.9|81
1604985900000|2020-11-10 05:25:00|6933.4|6923.4|6934.1|6924.1|6934.1|6924.1|6930.6|6920.6|105
1604986200000|2020-11-10 05:30:00|6934.4|6924.4|6927.4|6917.4|6935.4|6925.4|6924.3|6914.3|232
1604986500000|2020-11-10 05:35:00|6927.9|6917.9|6920.1|6910.1|6928.4|6918.4|6919.1|6909.1|120
1604986800000|2020-11-10 05:40:00|6919.9|6909.9|6898.3|6888.3|6919.9|6909.9|6891.5|6881.5|278
1604987100000|2020-11-10 05:45:00|6898.5|6888.5|6901.6|6891.6|6904.5|6894.5|6896|6886|285
1604987400000|2020-11-10 05:50:00|6901.4|6891.4|6900.9|6890.9|6902.3|6892.3|6896.4|6886.4|298
1604987700000|2020-11-10 05:55:00|6901|6891|6897.3|6887.3|6903.4|6893.4|6896.6|6886.6|207
1604988000000|2020-11-10 06:00:00|6897|6887|6904.6|6894.6|6906.1|6896.1|6896.5|6886.5|131
1604988300000|2020-11-10 06:05:00|6904.4|6894.4|6905.3|6895.3|6905.8|6895.8|6901.8|6891.8|93
1604988600000|2020-11-10 06:10:00|6904.9|6894.9|6904.5|6894.5|6907.4|6897.4|6903.5|6893.5|87
1604988900000|2020-11-10 06:15:00|6904.3|6894.3|6900.6|6890.6|6906.4|6896.4|6898.1|6888.1|207
1604989200000|2020-11-10 06:20:00|6900.8|6890.8|6900.3|6890.3|6902.3|6892.3|6899|6889|175
1604989500000|2020-11-10 06:25:00|6900|6890|6903.4|6893.4|6904|6894|6899.4|6889.4|170
1604989800000|2020-11-10 06:30:00|6903.1|6893.1|6903|6893|6903.8|6893.8|6900.4|6890.4|248
1604990100000|2020-11-10 06:35:00|6903.1|6893.1|6902.8|6892.8|6904.6|6894.6|6900.8|6890.8|169
1604990400000|2020-11-10 06:40:00|6902.6|6892.6|6897.5|6887.5|6903.5|6893.5|6897.3|6887.3|129
1604990700000|2020-11-10 06:45:00|6897|6887|6902.3|6892.3|6902.3|6892.3|6897|6887|141
1604991000000|2020-11-10 06:50:00|6902.5|6892.5|6900.8|6890.8|6904.4|6894.4|6900.1|6890.1|86
1604991300000|2020-11-10 06:55:00|6901.1|6891.1|6896.6|6886.6|6903.6|6893.6|6895.6|6885.6|110
1604991600000|2020-11-10 07:00:00|6896.9|6886.9|6912.5|6902.5|6914.9|6904.9|6896.9|6886.9|101
1604991900000|2020-11-10 07:05:00|6912.3|6902.3|6908.9|6898.9|6912.3|6902.3|6907.4|6897.4|73
1604992200000|2020-11-10 07:10:00|6909.1|6899.1|6909.9|6899.9|6912.1|6902.1|6907.1|6897.1|103
1604992500000|2020-11-10 07:15:00|6910.1|6900.1|6916.6|6906.6|6916.6|6906.6|6909.9|6899.9|116
1604992800000|2020-11-10 07:20:00|6916.3|6906.3|6914.9|6904.9|6917.1|6907.1|6912.1|6902.1|92
1604993100000|2020-11-10 07:25:00|6915.1|6905.1|6926.9|6916.9|6927.4|6917.4|6915.1|6905.1|129
1604993400000|2020-11-10 07:30:00|6927.3|6917.3|6923.6|6913.6|6933.1|6923.1|6923.6|6913.6|122
1604993700000|2020-11-10 07:35:00|6923.4|6913.4|6917.4|6907.4|6923.4|6913.4|6917|6907|97
1604994000000|2020-11-10 07:40:00|6917.8|6907.8|6919.4|6909.4|6920.1|6910.1|6916.4|6906.4|78
1604994300000|2020-11-10 07:45:00|6919.1|6909.1|6911.9|6901.9|6919.1|6909.1|6911|6901|94
1604994600000|2020-11-10 07:50:00|6911.4|6901.4|6906.8|6896.8|6914.1|6904.1|6905.9|6895.9|140
1604994900000|2020-11-10 07:55:00|6907.3|6897.3|6906.4|6896.4|6912.5|6902.5|6905.8|6895.8|97
1604995200000|2020-11-10 08:00:00|6906.1|6896.1|6923.6|6913.6|6926.9|6916.9|6906.1|6896.1|300
1604995500000|2020-11-10 08:05:00|6923.5|6913.5|6917.4|6907.4|6927.9|6917.9|6916.6|6906.6|210
1604995800000|2020-11-10 08:10:00|6917.1|6907.1|6915.9|6905.9|6919.4|6909.4|6912.9|6902.9|230
1604996100000|2020-11-10 08:15:00|6916.4|6906.4|6919.1|6909.1|6920.6|6910.6|6908.9|6898.9|285
1604996400000|2020-11-10 08:20:00|6919.6|6909.6|6925.9|6915.9|6929.6|6919.6|6918.9|6908.9|298
1604996700000|2020-11-10 08:25:00|6925.6|6915.6|6933.1|6923.1|6940.1|6930.1|6924.1|6914.1|280
1604997000000|2020-11-10 08:30:00|6932.5|6922.5|6928.5|6918.5|6936.4|6926.4|6926.9|6916.9|185
1604997300000|2020-11-10 08:35:00|6928.6|6918.6|6928.3|6918.3|6930.9|6920.9|6924.5|6914.5|196
1604997600000|2020-11-10 08:40:00|6928.6|6918.6|6932.6|6922.6|6939.1|6929.1|6928.1|6918.1|174
1604997900000|2020-11-10 08:45:00|6933.4|6923.4|6926.6|6916.6|6933.6|6923.6|6924.9|6914.9|187
1604998200000|2020-11-10 08:50:00|6927.4|6917.4|6931.1|6921.1|6936.6|6926.6|6926.8|6916.8|137
1604998500000|2020-11-10 08:55:00|6931.3|6921.3|6935.8|6925.8|6936.6|6926.6|6928.8|6918.8|182
1604998800000|2020-11-10 09:00:00|6935.6|6925.6|6932.4|6922.4|6939.4|6929.4|6931.6|6921.6|193
1604999100000|2020-11-10 09:05:00|6932.6|6922.6|6938.4|6928.4|6938.4|6928.4|6928.4|6918.4|165
1604999400000|2020-11-10 09:10:00|6938.6|6928.6|6933.8|6923.8|6943|6933|6933.6|6923.6|208
1604999700000|2020-11-10 09:15:00|6933.9|6923.9|6944.8|6934.8|6947.9|6937.9|6932.4|6922.4|181
1605000000000|2020-11-10 09:20:00|6944.6|6934.6|6943.1|6933.1|6945.6|6935.6|6936.8|6926.8|142
1605000300000|2020-11-10 09:25:00|6942.9|6932.9|6941.4|6931.4|6945.4|6935.4|6940.6|6930.6|164
1605000600000|2020-11-10 09:30:00|6941.9|6931.9|6934.1|6924.1|6943.1|6933.1|6931.4|6921.4|200
1605000900000|2020-11-10 09:35:00|6933.8|6923.8|6939.9|6929.9|6939.9|6929.9|6933.4|6923.4|151
1605001200000|2020-11-10 09:40:00|6939.4|6929.4|6931.1|6921.1|6942.9|6932.9|6928.1|6918.1|222
1605001500000|2020-11-10 09:45:00|6930.8|6920.8|6934.4|6924.4|6938.9|6928.9|6930.8|6920.8|273
1605001800000|2020-11-10 09:50:00|6934.1|6924.1|6924.5|6914.5|6935.1|6925.1|6924.3|6914.3|283
1605002100000|2020-11-10 09:55:00|6924.6|6914.6|6926.5|6916.5|6929|6919|6924.5|6914.5|187
1605002400000|2020-11-10 10:00:00|6926.6|6916.6|6924.3|6914.3|6931.4|6921.4|6924|6914|192
1605002700000|2020-11-10 10:05:00|6924.1|6914.1|6918.4|6908.4|6924.3|6914.3|6917.4|6907.4|262
1605003000000|2020-11-10 10:10:00|6917.4|6907.4|6912.3|6902.3|6923.1|6913.1|6912.1|6902.1|208
1605003300000|2020-11-10 10:15:00|6913.1|6903.1|6908.6|6898.6|6914.4|6904.4|6907.9|6897.9|217
1605003600000|2020-11-10 10:20:00|6908.8|6898.8|6906.5|6896.5|6909.4|6899.4|6902.4|6892.4|164
1605003900000|2020-11-10 10:25:00|6906.8|6896.8|6905.8|6895.8|6908.5|6898.5|6903.6|6893.6|212
1605004200000|2020-11-10 10:30:00|6905.5|6895.5|6912.8|6902.8|6913.9|6903.9|6904.3|6894.3|236
1605004500000|2020-11-10 10:35:00|6913|6903|6914|6904|6916.1|6906.1|6910.9|6900.9|164
1605004800000|2020-11-10 10:40:00|6913.9|6903.9|6908.4|6898.4|6914.8|6904.8|6906.9|6896.9|174
1605005100000|2020-11-10 10:45:00|6908.1|6898.1|6904.4|6894.4|6912.9|6902.9|6903.6|6893.6|190
1605005400000|2020-11-10 10:50:00|6904.3|6894.3|6904.3|6894.3|6906.8|6896.8|6901.6|6891.6|176
1605005700000|2020-11-10 10:55:00|6904.4|6894.4|6903.6|6893.6|6907.4|6897.4|6902.6|6892.6|218
1605006000000|2020-11-10 11:00:00|6903.1|6893.1|6909.9|6899.9|6910.4|6900.4|6898.6|6888.6|191
1605006300000|2020-11-10 11:05:00|6909.6|6899.6|6904.6|6894.6|6910.9|6900.9|6904.4|6894.4|147
1605006600000|2020-11-10 11:10:00|6904.4|6894.4|6910.9|6900.9|6911|6901|6903.5|6893.5|137
1605006900000|2020-11-10 11:15:00|6910.3|6900.3|6905.6|6895.6|6910.9|6900.9|6905.4|6895.4|151
1605007200000|2020-11-10 11:20:00|6905.9|6895.9|6905.1|6895.1|6909.4|6899.4|6904.4|6894.4|162
1605007500000|2020-11-10 11:25:00|6904.9|6894.9|6904.8|6894.8|6905.9|6895.9|6902|6892|170
1605007800000|2020-11-10 11:30:00|6904.6|6894.6|6907.6|6897.6|6907.9|6897.9|6900.8|6890.8|126
1605008100000|2020-11-10 11:35:00|6908.1|6898.1|6907.1|6897.1|6908.6|6898.6|6905.6|6895.6|124
1605008400000|2020-11-10 11:40:00|6906.9|6896.9|6904.9|6894.9|6908.9|6898.9|6904.6|6894.6|156
1605008700000|2020-11-10 11:45:00|6905.1|6895.1|6905.5|6895.5|6907.6|6897.6|6904.6|6894.6|149
1605009000000|2020-11-10 11:50:00|6906.1|6896.1|6905.8|6895.8|6908.4|6898.4|6904.9|6894.9|116
1605009300000|2020-11-10 11:55:00|6905.6|6895.6|6902.3|6892.3|6905.9|6895.9|6898.4|6888.4|181
1605009600000|2020-11-10 12:00:00|6902.4|6892.4|6900.4|6890.4|6906.6|6896.6|6897.6|6887.6|165
1605009900000|2020-11-10 12:05:00|6900.6|6890.6|6899.1|6889.1|6904.6|6894.6|6898.6|6888.6|139
1605010200000|2020-11-10 12:10:00|6899.3|6889.3|6893.3|6883.3|6900.1|6890.1|6892.4|6882.4|181
1605010500000|2020-11-10 12:15:00|6893|6883|6896.8|6886.8|6898.4|6888.4|6892.5|6882.5|153
1605010800000|2020-11-10 12:20:00|6896.6|6886.6|6892.3|6882.3|6898|6888|6891.4|6881.4|183
1605011100000|2020-11-10 12:25:00|6892.4|6882.4|6893|6883|6897.9|6887.9|6891.9|6881.9|196
1605011400000|2020-11-10 12:30:00|6893.1|6883.1|6888.3|6878.3|6894.9|6884.9|6880.3|6870.3|336
1605011700000|2020-11-10 12:35:00|6888.5|6878.5|6887.9|6877.9|6892.4|6882.4|6884.9|6874.9|217
1605012000000|2020-11-10 12:40:00|6888.5|6878.5|6889.4|6879.4|6893.4|6883.4|6888.4|6878.4|102
1605012300000|2020-11-10 12:45:00|6889.6|6879.6|6885.4|6875.4|6889.9|6879.9|6884.6|6874.6|121
1605012600000|2020-11-10 12:50:00|6885.1|6875.1|6886.5|6876.5|6887.6|6877.6|6883.6|6873.6|134
1605012900000|2020-11-10 12:55:00|6886.1|6876.1|6877.1|6867.1|6886.1|6876.1|6875.4|6865.4|231
1605013200000|2020-11-10 13:00:00|6876.9|6866.9|6887|6877|6887.8|6877.8|6876.4|6866.4|392
1605013500000|2020-11-10 13:05:00|6886.9|6876.9|6873.8|6863.8|6887.3|6877.3|6870.1|6860.1|450
1605013800000|2020-11-10 13:10:00|6874|6864|6872.6|6862.6|6877.1|6867.1|6861.4|6851.4|374
1605014100000|2020-11-10 13:15:00|6872.8|6862.8|6872.4|6862.4|6875.1|6865.1|6868.5|6858.5|281
1605014400000|2020-11-10 13:20:00|6872.3|6862.3|6865.5|6855.5|6874.1|6864.1|6858.8|6848.8|272
1605014700000|2020-11-10 13:25:00|6865.6|6855.6|6854.1|6844.1|6868.1|6858.1|6852.4|6842.4|315
1605015000000|2020-11-10 13:30:00|6853.9|6843.9|6849.4|6839.4|6854.6|6844.6|6844.6|6834.6|493
1605015300000|2020-11-10 13:35:00|6848.9|6838.9|6842.9|6832.9|6848.9|6838.9|6839.5|6829.5|376
1605015600000|2020-11-10 13:40:00|6842.6|6832.6|6849.8|6839.8|6850.5|6840.5|6837.8|6827.8|338
1605015900000|2020-11-10 13:45:00|6849.5|6839.5|6851|6841|6851.3|6841.3|6845.1|6835.1|249
1605016200000|2020-11-10 13:50:00|6850.8|6840.8|6860.4|6850.4|6861.5|6851.5|6850.3|6840.3|297
1605016500000|2020-11-10 13:55:00|6860.5|6850.5|6864.1|6854.1|6869.6|6859.6|6859.3|6849.3|254
1605016800000|2020-11-10 14:00:00|6863.8|6853.8|6864.5|6854.5|6868.1|6858.1|6860.4|6850.4|279
1605017100000|2020-11-10 14:05:00|6864.3|6854.3|6873.4|6863.4|6879.6|6869.6|6862.3|6852.3|310
1605017400000|2020-11-10 14:10:00|6873.1|6863.1|6866.4|6856.4|6874.9|6864.9|6865.9|6855.9|203
1605017700000|2020-11-10 14:15:00|6866.1|6856.1|6870.6|6860.6|6874.9|6864.9|6866.1|6856.1|223
1605018000000|2020-11-10 14:20:00|6870.9|6860.9|6875.6|6865.6|6877.9|6867.9|6868.5|6858.5|261
1605018300000|2020-11-10 14:25:00|6875.4|6865.4|6877.4|6867.4|6880.1|6870.1|6867.9|6857.9|234
1605018600000|2020-11-10 14:30:00|6878.4|6868.4|6866.4|6856.4|6883.6|6873.6|6866.3|6856.3|431
1605018900000|2020-11-10 14:35:00|6866.1|6856.1|6873.6|6863.6|6876.1|6866.1|6861.5|6851.5|483
1605019200000|2020-11-10 14:40:00|6874|6864|6879.6|6869.6|6884.1|6874.1|6869|6859|341
1605019500000|2020-11-10 14:45:00|6880.1|6870.1|6885.5|6875.5|6886.1|6876.1|6872.4|6862.4|398
1605019800000|2020-11-10 14:50:00|6886|6876|6885.6|6875.6|6888.9|6878.9|6882.6|6872.6|428
1605020100000|2020-11-10 14:55:00|6885.3|6875.3|6893.1|6883.1|6893.9|6883.9|6884.9|6874.9|383
1605020400000|2020-11-10 15:00:00|6892.3|6882.3|6898.5|6888.5|6898.5|6888.5|6887.4|6877.4|457
1605020700000|2020-11-10 15:05:00|6898.6|6888.6|6910.1|6900.1|6910.9|6900.9|6896.8|6886.8|398
1605021000000|2020-11-10 15:10:00|6910.4|6900.4|6920.1|6910.1|6920.4|6910.4|6909.9|6899.9|470
1605021300000|2020-11-10 15:15:00|6919.6|6909.6|6924.6|6914.6|6925.9|6915.9|6919.6|6909.6|361
1605021600000|2020-11-10 15:20:00|6924.9|6914.9|6923.8|6913.8|6927.4|6917.4|6918.4|6908.4|386
1605021900000|2020-11-10 15:25:00|6924|6914|6926.6|6916.6|6927.9|6917.9|6923.6|6913.6|340
1605022200000|2020-11-10 15:30:00|6926.9|6916.9|6927.5|6917.5|6929.1|6919.1|6924.6|6914.6|236
1605022500000|2020-11-10 15:35:00|6927.4|6917.4|6914.9|6904.9|6928.3|6918.3|6910.9|6900.9|342
1605022800000|2020-11-10 15:40:00|6914.6|6904.6|6903.1|6893.1|6918.1|6908.1|6901.5|6891.5|367
1605023100000|2020-11-10 15:45:00|6903.4|6893.4|6906.4|6896.4|6907.1|6897.1|6901.5|6891.5|338
1605023400000|2020-11-10 15:50:00|6906.1|6896.1|6916.3|6906.3|6916.5|6906.5|6904.4|6894.4|237
1605023700000|2020-11-10 15:55:00|6916.5|6906.5|6922.4|6912.4|6925.1|6915.1|6916.3|6906.3|301
1605024000000|2020-11-10 16:00:00|6922.6|6912.6|6930.8|6920.8|6933.3|6923.3|6920.3|6910.3|313
1605024300000|2020-11-10 16:05:00|6931.1|6921.1|6926.5|6916.5|6931.4|6921.4|6920.9|6910.9|258
1605024600000|2020-11-10 16:10:00|6926.4|6916.4|6928.4|6918.4|6930.9|6920.9|6926.1|6916.1|242
1605024900000|2020-11-10 16:15:00|6928.1|6918.1|6925.9|6915.9|6930.1|6920.1|6923.9|6913.9|208
1605025200000|2020-11-10 16:20:00|6925.6|6915.6|6926.5|6916.5|6931.5|6921.5|6925.4|6915.4|217
1605025500000|2020-11-10 16:25:00|6926.3|6916.3|6932.8|6922.8|6935.5|6925.5|6925.6|6915.6|241
1605025800000|2020-11-10 16:30:00|6933.4|6923.4|6931|6921|6933.6|6923.6|6926.5|6916.5|272
1605026100000|2020-11-10 16:35:00|6931.1|6921.1|6937.1|6927.1|6937.9|6927.9|6927.1|6917.1|216
1605026400000|2020-11-10 16:40:00|6937.3|6927.3|6936.6|6926.6|6941.9|6931.9|6934.6|6924.6|217
1605026700000|2020-11-10 16:45:00|6936.9|6926.9|6935.1|6925.1|6939.3|6929.3|6934.5|6924.5|212
1605027000000|2020-11-10 16:50:00|6934.9|6924.9|6934.1|6924.1|6936.4|6926.4|6931|6921|181
1605027300000|2020-11-10 16:55:00|6934|6924|6936.4|6926.4|6940.4|6930.4|6932.9|6922.9|128
1605027600000|2020-11-10 17:00:00|6936.1|6926.1|6943.4|6933.4|6943.6|6933.6|6933.8|6923.8|97
1605027900000|2020-11-10 17:05:00|6943.5|6933.5|6943.5|6933.5|6944.4|6934.4|6940|6930|100
1605028200000|2020-11-10 17:10:00|6943.9|6933.9|6941.9|6931.9|6948.5|6938.5|6941.9|6931.9|94
1605028500000|2020-11-10 17:15:00|6942.1|6932.1|6939.4|6929.4|6942.6|6932.6|6939|6929|119
1605028800000|2020-11-10 17:20:00|6939.6|6929.6|6942.1|6932.1|6943.6|6933.6|6938.9|6928.9|98
1605029100000|2020-11-10 17:25:00|6942.4|6932.4|6943|6933|6945.6|6935.6|6940.1|6930.1|140
1605029400000|2020-11-10 17:30:00|6942.8|6932.8|6947.1|6937.1|6948.6|6938.6|6941.6|6931.6|125
1605029700000|2020-11-10 17:35:00|6946.9|6936.9|6950.6|6940.6|6951|6941|6943.9|6933.9|166
1605030000000|2020-11-10 17:40:00|6950.9|6940.9|6952.4|6942.4|6952.4|6942.4|6946.9|6936.9|196
1605030300000|2020-11-10 17:45:00|6952.3|6942.3|6954.8|6944.8|6955.9|6945.9|6949.9|6939.9|131
1605030600000|2020-11-10 17:50:00|6954.6|6944.6|6952.4|6942.4|6956.1|6946.1|6951.1|6941.1|121
1605030900000|2020-11-10 17:55:00|6952.6|6942.6|6957.9|6947.9|6958.9|6948.9|6951.1|6941.1|134
1604970000000|2020-11-10 01:00:00|6942.6|6932.6|6947|6937|6952.6|6942.6|6939|6929|233
1604970300000|2020-11-10 01:05:00|6946.9|6936.9|6957.8|6947.8|6958|6948|6946.9|6936.9|297
1604970600000|2020-11-10 01:10:00|6958|6948|6956.1|6946.1|6960.3|6950.3|6954|6944|154
1604970900000|2020-11-10 01:15:00|6956.4|6946.4|6956.9|6946.9|6958.4|6948.4|6949.6|6939.6|256
1604971200000|2020-11-10 01:20:00|6956.4|6946.4|6959.3|6949.3|6960.3|6950.3|6950.1|6940.1|158
1604971500000|2020-11-10 01:25:00|6959.4|6949.4|6957|6947|6961|6951|6952.6|6942.6|177
1604971800000|2020-11-10 01:30:00|6957.1|6947.1|6952.5|6942.5|6958.8|6948.8|6952.1|6942.1|116
1604972100000|2020-11-10 01:35:00|6952.4|6942.4|6946.4|6936.4|6958|6948|6945.8|6935.8|167
1604972400000|2020-11-10 01:40:00|6946.6|6936.6|6954.8|6944.8|6955.5|6945.5|6945.6|6935.6|160
1604972700000|2020-11-10 01:45:00|6954.4|6944.4|6952.9|6942.9|6954.6|6944.6|6948.4|6938.4|107
1604973000000|2020-11-10 01:50:00|6953|6943|6951.6|6941.6|6956.8|6946.8|6950.9|6940.9|98
1604973300000|2020-11-10 01:55:00|6951.5|6941.5|6951.1|6941.1|6953.1|6943.1|6949.6|6939.6|105
1604973600000|2020-11-10 02:00:00|6950.9|6940.9|6960.6|6950.6|6962.9|6952.9|6950.6|6940.6|164
1604973900000|2020-11-10 02:05:00|6960.9|6950.9|6963.1|6953.1|6963.6|6953.6|6958|6948|171
1604974200000|2020-11-10 02:10:00|6962.9|6952.9|6958.5|6948.5|6962.9|6952.9|6957.9|6947.9|121
1604974500000|2020-11-10 02:15:00|6958.8|6948.8|6958.3|6948.3|6959.1|6949.1|6957.4|6947.4|64
1604974800000|2020-11-10 02:20:00|6957.5|6947.5|6954.1|6944.1|6958.3|6948.3|6954.1|6944.1|56
1604975100000|2020-11-10 02:25:00|6953.9|6943.9|6955.4|6945.4|6955.5|6945.5|6952.4|6942.4|76
1604975400000|2020-11-10 02:30:00|6955.3|6945.3|6957.6|6947.6|6960.8|6950.8|6954.8|6944.8|121
1604975700000|2020-11-10 02:35:00|6957.9|6947.9|6954.4|6944.4|6957.9|6947.9|6951.1|6941.1|133
1604976000000|2020-11-10 02:40:00|6954.3|6944.3|6953.4|6943.4|6957.6|6947.6|6951.5|6941.5|152
1604976300000|2020-11-10 02:45:00|6953.1|6943.1|6952.9|6942.9|6957|6947|6950.9|6940.9|137
1604976600000|2020-11-10 02:50:00|6953.1|6943.1|6954.1|6944.1|6957.4|6947.4|6952|6942|134
1604976900000|2020-11-10 02:55:00|6954|6944|6948.3|6938.3|6955.3|6945.3|6944.8|6934.8|121
1604977200000|2020-11-10 03:00:00|6948|6938|6948.1|6938.1|6952.4|6942.4|6946.8|6936.8|137
1604977500000|2020-11-10 03:05:00|6948.3|6938.3|6949.3|6939.3|6949.3|6939.3|6944.8|6934.8|129
1604977800000|2020-11-10 03:10:00|6949|6939|6950|6940|6950.9|6940.9|6945.9|6935.9|120
1604978100000|2020-11-10 03:15:00|6950.3|6940.3|6946.5|6936.5|6951.4|6941.4|6944.4|6934.4|180
1604978400000|2020-11-10 03:20:00|6946.3|6936.3|6933.1|6923.1|6949.1|6939.1|6933.1|6923.1|200
1604978700000|2020-11-10 03:25:00|6932.5|6922.5|6933|6923|6934.3|6924.3|6925.4|6915.4|219
1604979000000|2020-11-10 03:30:00|6933.1|6923.1|6934.4|6924.4|6937.4|6927.4|6931.9|6921.9|77
1604979300000|2020-11-10 03:35:00|6933.6|6923.6|6927.4|6917.4|6937.1|6927.1|6926.4|6916.4|153
1604979600000|2020-11-10 03:40:00|6927.1|6917.1|6926.4|6916.4|6932|6922|6923.6|6913.6|113
1604979900000|2020-11-10 03:45:00|6926.6|6916.6|6924.3|6914.3|6926.6|6916.6|6922.3|6912.3|96
1604980200000|2020-11-10 03:50:00|6924.8|6914.8|6918.9|6908.9|6925.4|6915.4|6918.1|6908.1|112
1604980500000|2020-11-10 03:55:00|6919.3|6909.3|6916.6|6906.6|6919.9|6909.9|6916.4|6906.4|112
1604980800000|2020-11-10 04:00:00|6916.4|6906.4|6920.8|6910.8|6921.1|6911.1|6916.3|6906.3|50
1604981100000|2020-11-10 04:05:00|6920.6|6910.6|6916.9|6906.9|6921.8|6911.8|6916.4|6906.4|40
1604981400000|2020-11-10 04:10:00|6916.6|6906.6|6919.4|6909.4|6920.1|6910.1|6916.4|6906.4|51
1604981700000|2020-11-10 04:15:00|6919.1|6909.1|6919.5|6909.5|6919.6|6909.6|6915.8|6905.8|60
1604982000000|2020-11-10 04:20:00|6919.3|6909.3|6921.6|6911.6|6923.1|6913.1|6918.5|6908.5|61
1604982300000|2020-11-10 04:25:00|6922|6912|6923.3|6913.3|6923.3|6913.3|6919.1|6909.1|64
1604982600000|2020-11-10 04:30:00|6922.9|6912.9|6922.9|6912.9|6923.1|6913.1|6921.4|6911.4|26
1604982900000|2020-11-10 04:35:00|6923|6913|6923.1|6913.1|6925.6|6915.6|6922.6|6912.6|32
1604983200000|2020-11-10 04:40:00|6923.5|6913.5|6923.3|6913.3|6923.5|6913.5|6921.6|6911.6|54
1604983500000|2020-11-10 04:45:00|6923|6913|6920.3|6910.3|6923.3|6913.3|6918.8|6908.8|42
1604983800000|2020-11-10 04:50:00|6920.5|6910.5|6919.8|6909.8|6922.1|6912.1|6919.5|6909.5|39
1604984100000|2020-11-10 04:55:00|6920.1|6910.1|6923.5|6913.5|6923.5|6913.5|6919.9|6909.9|28
1604984400000|2020-11-10 05:00:00|6923.6|6913.6|6927.1|6917.1|6927.1|6917.1|6921.9|6911.9|53
1604984700000|2020-11-10 05:05:00|6927|6917|6925.1|6915.1|6928.8|6918.8|6924.8|6914.8|67
1604985000000|2020-11-10 05:10:00|6925.4|6915.4|6925.4|6915.4|6926.4|6916.4|6924.4|6914.4|50
1604985300000|2020-11-10 05:15:00|6925.6|6915.6|6927.6|6917.6|6928.8|6918.8|6925|6915|70
1604985600000|2020-11-10 05:20:00|6927.4|6917.4|6932.4|6922.4|6932.4|6922.4|6926.9|6916.9|81
1604985900000|2020-11-10 05:25:00|6933.4|6923.4|6934.1|6924.1|6934.1|6924.1|6930.6|6920.6|105
1604986200000|2020-11-10 05:30:00|6934.4|6924.4|6927.4|6917.4|6935.4|6925.4|6924.3|6914.3|232
1604986500000|2020-11-10 05:35:00|6927.9|6917.9|6920.1|6910.1|6928.4|6918.4|6919.1|6909.1|120
1604986800000|2020-11-10 05:40:00|6919.9|6909.9|6898.3|6888.3|6919.9|6909.9|6891.5|6881.5|278
1604987100000|2020-11-10 05:45:00|6898.5|6888.5|6901.6|6891.6|6904.5|6894.5|6896|6886|285
1604987400000|2020-11-10 05:50:00|6901.4|6891.4|6900.9|6890.9|6902.3|6892.3|6896.4|6886.4|298
1604987700000|2020-11-10 05:55:00|6901|6891|6897.3|6887.3|6903.4|6893.4|6896.6|6886.6|207
1604988000000|2020-11-10 06:00:00|6897|6887|6904.6|6894.6|6906.1|6896.1|6896.5|6886.5|131
1604988300000|2020-11-10 06:05:00|6904.4|6894.4|6905.3|6895.3|6905.8|6895.8|6901.8|6891.8|93
1604988600000|2020-11-10 06:10:00|6904.9|6894.9|6904.5|6894.5|6907.4|6897.4|6903.5|6893.5|87
1604988900000|2020-11-10 06:15:00|6904.3|6894.3|6900.6|6890.6|6906.4|6896.4|6898.1|6888.1|207
1604989200000|2020-11-10 06:20:00|6900.8|6890.8|6900.3|6890.3|6902.3|6892.3|6899|6889|175
1604989500000|2020-11-10 06:25:00|6900|6890|6903.4|6893.4|6904|6894|6899.4|6889.4|170
1604989800000|2020-11-10 06:30:00|6903.1|6893.1|6903|6893|6903.8|6893.8|6900.4|6890.4|248
1604990100000|2020-11-10 06:35:00|6903.1|6893.1|6902.8|6892.8|6904.6|6894.6|6900.8|6890.8|169
1604990400000|2020-11-10 06:40:00|6902.6|6892.6|6897.5|6887.5|6903.5|6893.5|6897.3|6887.3|129
1604990700000|2020-11-10 06:45:00|6897|6887|6902.3|6892.3|6902.3|6892.3|6897|6887|141
1604991000000|2020-11-10 06:50:00|6902.5|6892.5|6900.8|6890.8|6904.4|6894.4|6900.1|6890.1|86
1604991300000|2020-11-10 06:55:00|6901.1|6891.1|6896.6|6886.6|6903.6|6893.6|6895.6|6885.6|110
1604991600000|2020-11-10 07:00:00|6896.9|6886.9|6912.5|6902.5|6914.9|6904.9|6896.9|6886.9|101
1604991900000|2020-11-10 07:05:00|6912.3|6902.3|6908.9|6898.9|6912.3|6902.3|6907.4|6897.4|73
1604992200000|2020-11-10 07:10:00|6909.1|6899.1|6909.9|6899.9|6912.1|6902.1|6907.1|6897.1|103
1604992500000|2020-11-10 07:15:00|6910.1|6900.1|6916.6|6906.6|6916.6|6906.6|6909.9|6899.9|116
1604992800000|2020-11-10 07:20:00|6916.3|6906.3|6914.9|6904.9|6917.1|6907.1|6912.1|6902.1|92
1604993100000|2020-11-10 07:25:00|6915.1|6905.1|6926.9|6916.9|6927.4|6917.4|6915.1|6905.1|129
1604993400000|2020-11-10 07:30:00|6927.3|6917.3|6923.6|6913.6|6933.1|6923.1|6923.6|6913.6|122
1604993700000|2020-11-10 07:35:00|6923.4|6913.4|6917.4|6907.4|6923.4|6913.4|6917|6907|97
1604994000000|2020-11-10 07:40:00|6917.8|6907.8|6919.4|6909.4|6920.1|6910.1|6916.4|6906.4|78
1604994300000|2020-11-10 07:45:00|6919.1|6909.1|6911.9|6901.9|6919.1|6909.1|6911|6901|94
1604994600000|2020-11-10 07:50:00|6911.4|6901.4|6906.8|6896.8|6914.1|6904.1|6905.9|6895.9|140
1604994900000|2020-11-10 07:55:00|6907.3|6897.3|6906.4|6896.4|6912.5|6902.5|6905.8|6895.8|97
1604995200000|2020-11-10 08:00:00|6906.1|6896.1|6923.6|6913.6|6926.9|6916.9|6906.1|6896.1|300
1604995500000|2020-11-10 08:05:00|6923.5|6913.5|6917.4|6907.4|6927.9|6917.9|6916.6|6906.6|210
1604995800000|2020-11-10 08:10:00|6917.1|6907.1|6915.9|6905.9|6919.4|6909.4|6912.9|6902.9|230
1604996100000|2020-11-10 08:15:00|6916.4|6906.4|6919.1|6909.1|6920.6|6910.6|6908.9|6898.9|285
1604996400000|2020-11-10 08:20:00|6919.6|6909.6|6925.9|6915.9|6929.6|6919.6|6918.9|6908.9|298
1604996700000|2020-11-10 08:25:00|6925.6|6915.6|6933.1|6923.1|6940.1|6930.1|6924.1|6914.1|280
1604997000000|2020-11-10 08:30:00|6932.5|6922.5|6928.5|6918.5|6936.4|6926.4|6926.9|6916.9|185
1604997300000|2020-11-10 08:35:00|6928.6|6918.6|6928.3|6918.3|6930.9|6920.9|6924.5|6914.5|196
1604997600000|2020-11-10 08:40:00|6928.6|6918.6|6932.6|6922.6|6939.1|6929.1|6928.1|6918.1|174
1604997900000|2020-11-10 08:45:00|6933.4|6923.4|6926.6|6916.6|6933.6|6923.6|6924.9|6914.9|187
1604998200000|2020-11-10 08:50:00|6927.4|6917.4|6931.1|6921.1|6936.6|6926.6|6926.8|6916.8|137
1604998500000|2020-11-10 08:55:00|6931.3|6921.3|6935.8|6925.8|6936.6|6926.6|6928.8|6918.8|182
1604998800000|2020-11-10 09:00:00|6935.6|6925.6|6932.4|6922.4|6939.4|6929.4|6931.6|6921.6|193
1604999100000|2020-11-10 09:05:00|6932.6|6922.6|6938.4|6928.4|6938.4|6928.4|6928.4|6918.4|165
1604999400000|2020-11-10 09:10:00|6938.6|6928.6|6933.8|6923.8|6943|6933|6933.6|6923.6|208
1604999700000|2020-11-10 09:15:00|6933.9|6923.9|6944.8|6934.8|6947.9|6937.9|6932.4|6922.4|181
1605000000000|2020-11-10 09:20:00|6944.6|6934.6|6943.1|6933.1|6945.6|6935.6|6936.8|6926.8|142
1605000300000|2020-11-10 09:25:00|6942.9|6932.9|6941.4|6931.4|6945.4|6935.4|6940.6|6930.6|164
1605000600000|2020-11-10 09:30:00|6941.9|6931.9|6934.1|6924.1|6943.1|6933.1|6931.4|6921.4|200
1605000900000|2020-11-10 09:35:00|6933.8|6923.8|6939.9|6929.9|6939.9|6929.9|6933.4|6923.4|151
1605001200000|2020-11-10 09:40:00|6939.4|6929.4|6931.1|6921.1|6942.9|6932.9|6928.1|6918.1|222
1605001500000|2020-11-10 09:45:00|6930.8|6920.8|6934.4|6924.4|6938.9|6928.9|6930.8|6920.8|273
1605001800000|2020-11-10 09:50:00|6934.1|6924.1|6924.5|6914.5|6935.1|6925.1|6924.3|6914.3|283
1605002100000|2020-11-10 09:55:00|6924.6|6914.6|6926.5|6916.5|6929|6919|6924.5|6914.5|187
1605002400000|2020-11-10 10:00:00|6926.6|6916.6|6924.3|6914.3|6931.4|6921.4|6924|6914|192
1605002700000|2020-11-10 10:05:00|6924.1|6914.1|6918.4|6908.4|6924.3|6914.3|6917.4|6907.4|262
1605003000000|2020-11-10 10:10:00|6917.4|6907.4|6912.3|6902.3|6923.1|6913.1|6912.1|6902.1|208
1605003300000|2020-11-10 10:15:00|6913.1|6903.1|6908.6|6898.6|6914.4|6904.4|6907.9|6897.9|217
1605003600000|2020-11-10 10:20:00|6908.8|6898.8|6906.5|6896.5|6909.4|6899.4|6902.4|6892.4|164
1605003900000|2020-11-10 10:25:00|6906.8|6896.8|6905.8|6895.8|6908.5|6898.5|6903.6|6893.6|212
1605004200000|2020-11-10 10:30:00|6905.5|6895.5|6912.8|6902.8|6913.9|6903.9|6904.3|6894.3|236
1605004500000|2020-11-10 10:35:00|6913|6903|6914|6904|6916.1|6906.1|6910.9|6900.9|164
1605004800000|2020-11-10 10:40:00|6913.9|6903.9|6908.4|6898.4|6914.8|6904.8|6906.9|6896.9|174
1605005100000|2020-11-10 10:45:00|6908.1|6898.1|6904.4|6894.4|6912.9|6902.9|6903.6|6893.6|190
1605005400000|2020-11-10 10:50:00|6904.3|6894.3|6904.3|6894.3|6906.8|6896.8|6901.6|6891.6|176
1605005700000|2020-11-10 10:55:00|6904.4|6894.4|6903.6|6893.6|6907.4|6897.4|6902.6|6892.6|218
1605006000000|2020-11-10 11:00:00|6903.1|6893.1|6909.9|6899.9|6910.4|6900.4|6898.6|6888.6|191
1605006300000|2020-11-10 11:05:00|6909.6|6899.6|6904.6|6894.6|6910.9|6900.9|6904.4|6894.4|147
1605006600000|2020-11-10 11:10:00|6904.4|6894.4|6910.9|6900.9|6911|6901|6903.5|6893.5|137
1605006900000|2020-11-10 11:15:00|6910.3|6900.3|6905.6|6895.6|6910.9|6900.9|6905.4|6895.4|151
1605007200000|2020-11-10 11:20:00|6905.9|6895.9|6905.1|6895.1|6909.4|6899.4|6904.4|6894.4|162
1605007500000|2020-11-10 11:25:00|6904.9|6894.9|6904.8|6894.8|6905.9|6895.9|6902|6892|170
1605007800000|2020-11-10 11:30:00|6904.6|6894.6|6907.6|6897.6|6907.9|6897.9|6900.8|6890.8|126
1605008100000|2020-11-10 11:35:00|6908.1|6898.1|6907.1|6897.1|6908.6|6898.6|6905.6|6895.6|124
1605008400000|2020-11-10 11:40:00|6906.9|6896.9|6904.9|6894.9|6908.9|6898.9|6904.6|6894.6|156
1605008700000|2020-11-10 11:45:00|6905.1|6895.1|6905.5|6895.5|6907.6|6897.6|6904.6|6894.6|149
1605009000000|2020-11-10 11:50:00|6906.1|6896.1|6905.8|6895.8|6908.4|6898.4|6904.9|6894.9|116
1605009300000|2020-11-10 11:55:00|6905.6|6895.6|6902.3|6892.3|6905.9|6895.9|6898.4|6888.4|181
1605009600000|2020-11-10 12:00:00|6902.4|6892.4|6900.4|6890.4|6906.6|6896.6|6897.6|6887.6|165
1605009900000|2020-11-10 12:05:00|6900.6|6890.6|6899.1|6889.1|6904.6|6894.6|6898.6|6888.6|139
1605010200000|2020-11-10 12:10:00|6899.3|6889.3|6893.3|6883.3|6900.1|6890.1|6892.4|6882.4|181
1605010500000|2020-11-10 12:15:00|6893|6883|6896.8|6886.8|6898.4|6888.4|6892.5|6882.5|153
1605010800000|2020-11-10 12:20:00|6896.6|6886.6|6892.3|6882.3|6898|6888|6891.4|6881.4|183
1605011100000|2020-11-10 12:25:00|6892.4|6882.4|6893|6883|6897.9|6887.9|6891.9|6881.9|196
1605011400000|2020-11-10 12:30:00|6893.1|6883.1|6888.3|6878.3|6894.9|6884.9|6880.3|6870.3|336
1605011700000|2020-11-10 12:35:00|6888.5|6878.5|6887.9|6877.9|6892.4|6882.4|6884.9|6874.9|217
1605012000000|2020-11-10 12:40:00|6888.5|6878.5|6889.4|6879.4|6893.4|6883.4|6888.4|6878.4|102
1605012300000|2020-11-10 12:45:00|6889.6|6879.6|6885.4|6875.4|6889.9|6879.9|6884.6|6874.6|121
1605012600000|2020-11-10 12:50:00|6885.1|6875.1|6886.5|6876.5|6887.6|6877.6|6883.6|6873.6|134
1605012900000|2020-11-10 12:55:00|6886.1|6876.1|6877.1|6867.1|6886.1|6876.1|6875.4|6865.4|231
1605013200000|2020-11-10 13:00:00|6876.9|6866.9|6887|6877|6887.8|6877.8|6876.4|6866.4|392
1605013500000|2020-11-10 13:05:00|6886.9|6876.9|6873.8|6863.8|6887.3|6877.3|6870.1|6860.1|450
1605013800000|2020-11-10 13:10:00|6874|6864|6872.6|6862.6|6877.1|6867.1|6861.4|6851.4|374
1605014100000|2020-11-10 13:15:00|6872.8|6862.8|6872.4|6862.4|6875.1|6865.1|6868.5|6858.5|281
1605014400000|2020-11-10 13:20:00|6872.3|6862.3|6865.5|6855.5|6874.1|6864.1|6858.8|6848.8|272
1605014700000|2020-11-10 13:25:00|6865.6|6855.6|6854.1|6844.1|6868.1|6858.1|6852.4|6842.4|315
1605015000000|2020-11-10 13:30:00|6853.9|6843.9|6849.4|6839.4|6854.6|6844.6|6844.6|6834.6|493
1605015300000|2020-11-10 13:35:00|6848.9|6838.9|6842.9|6832.9|6848.9|6838.9|6839.5|6829.5|376
1605015600000|2020-11-10 13:40:00|6842.6|6832.6|6849.8|6839.8|6850.5|6840.5|6837.8|6827.8|338
1605015900000|2020-11-10 13:45:00|6849.5|6839.5|6851|6841|6851.3|6841.3|6845.1|6835.1|249
1605016200000|2020-11-10 13:50:00|6850.8|6840.8|6860.4|6850.4|6861.5|6851.5|6850.3|6840.3|297
1605016500000|2020-11-10 13:55:00|6860.5|6850.5|6864.1|6854.1|6869.6|6859.6|6859.3|6849.3|254
1605016800000|2020-11-10 14:00:00|6863.8|6853.8|6864.5|6854.5|6868.1|6858.1|6860.4|6850.4|279
1605017100000|2020-11-10 14:05:00|6864.3|6854.3|6873.4|6863.4|6879.6|6869.6|6862.3|6852.3|310
1605017400000|2020-11-10 14:10:00|6873.1|6863.1|6866.4|6856.4|6874.9|6864.9|6865.9|6855.9|203
1605017700000|2020-11-10 14:15:00|6866.1|6856.1|6870.6|6860.6|6874.9|6864.9|6866.1|6856.1|223
1605018000000|2020-11-10 14:20:00|6870.9|6860.9|6875.6|6865.6|6877.9|6867.9|6868.5|6858.5|261
1605018300000|2020-11-10 14:25:00|6875.4|6865.4|6877.4|6867.4|6880.1|6870.1|6867.9|6857.9|234
1605018600000|2020-11-10 14:30:00|6878.4|6868.4|6866.4|6856.4|6883.6|6873.6|6866.3|6856.3|431
1605018900000|2020-11-10 14:35:00|6866.1|6856.1|6873.6|6863.6|6876.1|6866.1|6861.5|6851.5|483
1605019200000|2020-11-10 14:40:00|6874|6864|6879.6|6869.6|6884.1|6874.1|6869|6859|341
1605019500000|2020-11-10 14:45:00|6880.1|6870.1|6885.5|6875.5|6886.1|6876.1|6872.4|6862.4|398
1605019800000|2020-11-10 14:50:00|6886|6876|6885.6|6875.6|6888.9|6878.9|6882.6|6872.6|428
1605020100000|2020-11-10 14:55:00|6885.3|6875.3|6893.1|6883.1|6893.9|6883.9|6884.9|6874.9|383
1605020400000|2020-11-10 15:00:00|6892.3|6882.3|6898.5|6888.5|6898.5|6888.5|6887.4|6877.4|457
1605020700000|2020-11-10 15:05:00|6898.6|6888.6|6910.1|6900.1|6910.9|6900.9|6896.8|6886.8|398
1605021000000|2020-11-10 15:10:00|6910.4|6900.4|6920.1|6910.1|6920.4|6910.4|6909.9|6899.9|470
1605021300000|2020-11-10 15:15:00|6919.6|6909.6|6924.6|6914.6|6925.9|6915.9|6919.6|6909.6|361
1605021600000|2020-11-10 15:20:00|6924.9|6914.9|6923.8|6913.8|6927.4|6917.4|6918.4|6908.4|386
1605021900000|2020-11-10 15:25:00|6924|6914|6926.6|6916.6|6927.9|6917.9|6923.6|6913.6|340
1605022200000|2020-11-10 15:30:00|6926.9|6916.9|6927.5|6917.5|6929.1|6919.1|6924.6|6914.6|236
1605022500000|2020-11-10 15:35:00|6927.4|6917.4|6914.9|6904.9|6928.3|6918.3|6910.9|6900.9|342
1605022800000|2020-11-10 15:40:00|6914.6|6904.6|6903.1|6893.1|6918.1|6908.1|6901.5|6891.5|367
1605023100000|2020-11-10 15:45:00|6903.4|6893.4|6906.4|6896.4|6907.1|6897.1|6901.5|6891.5|338
1605023400000|2020-11-10 15:50:00|6906.1|6896.1|6916.3|6906.3|6916.5|6906.5|6904.4|6894.4|237
1605023700000|2020-11-10 15:55:00|6916.5|6906.5|6922.4|6912.4|6925.1|6915.1|6916.3|6906.3|301
1605024000000|2020-11-10 16:00:00|6922.6|6912.6|6930.8|6920.8|6933.3|6923.3|6920.3|6910.3|313
1605024300000|2020-11-10 16:05:00|6931.1|6921.1|6926.5|6916.5|6931.4|6921.4|6920.9|6910.9|258
1605024600000|2020-11-10 16:10:00|6926.4|6916.4|6928.4|6918.4|6930.9|6920.9|6926.1|6916.1|242
1605024900000|2020-11-10 16:15:00|6928.1|6918.1|6925.9|6915.9|6930.1|6920.1|6923.9|6913.9|208
1605025200000|2020-11-10 16:20:00|6925.6|6915.6|6926.5|6916.5|6931.5|6921.5|6925.4|6915.4|217
1605025500000|2020-11-10 16:25:00|6926.3|6916.3|6932.8|6922.8|6935.5|6925.5|6925.6|6915.6|241
1605025800000|2020-11-10 16:30:00|6933.4|6923.4|6931|6921|6933.6|6923.6|6926.5|6916.5|272
1605026100000|2020-11-10 16:35:00|6931.1|6921.1|6937.1|6927.1|6937.9|6927.9|6927.1|6917.1|216
1605026400000|2020-11-10 16:40:00|6937.3|6927.3|6936.6|6926.6|6941.9|6931.9|6934.6|6924.6|217
1605026700000|2020-11-10 16:45:00|6936.9|6926.9|6935.1|6925.1|6939.3|6929.3|6934.5|6924.5|212
1605027000000|2020-11-10 16:50:00|6934.9|6924.9|6934.1|6924.1|6936.4|6926.4|6931|6921|181
1605027300000|2020-11-10 16:55:00|6934|6924|6936.4|6926.4|6940.4|6930.4|6932.9|6922.9|128
1605027600000|2020-11-10 17:00:00|6936.1|6926.1|6943.4|6933.4|6943.6|6933.6|6933.8|6923.8|97
1605027900000|2020-11-10 17:05:00|6943.5|6933.5|6943.5|6933.5|6944.4|6934.4|6940|6930|100
1605028200000|2020-11-10 17:10:00|6943.9|6933.9|6941.9|6931.9|6948.5|6938.5|6941.9|6931.9|94
1605028500000|2020-11-10 17:15:00|6942.1|6932.1|6939.4|6929.4|6942.6|6932.6|6939|6929|119
1605028800000|2020-11-10 17:20:00|6939.6|6929.6|6942.1|6932.1|6943.6|6933.6|6938.9|6928.9|98
1605029100000|2020-11-10 17:25:00|6942.4|6932.4|6943|6933|6945.6|6935.6|6940.1|6930.1|140
1605029400000|2020-11-10 17:30:00|6942.8|6932.8|6947.1|6937.1|6948.6|6938.6|6941.6|6931.6|125
1605029700000|2020-11-10 17:35:00|6946.9|6936.9|6950.6|6940.6|6951|6941|6943.9|6933.9|166
1605030000000|2020-11-10 17:40:00|6950.9|6940.9|6952.4|6942.4|6952.4|6942.4|6946.9|6936.9|196
1605030300000|2020-11-10 17:45:00|6952.3|6942.3|6954.8|6944.8|6955.9|6945.9|6949.9|6939.9|131
1605030600000|2020-11-10 17:50:00|6954.6|6944.6|6952.4|6942.4|6956.1|6946.1|6951.1|6941.1|121
1605030900000|2020-11-10 17:55:00|6952.6|6942.6|6957.9|6947.9|6958.9|6948.9|6951.1|6941.1|134
1605056400000|2020-11-11 01:00:00|6941.1|6931.1|6939.5|6929.5|6944.1|6934.1|6936.5|6926.5|96
1605056700000|2020-11-11 01:05:00|6939.3|6929.3|6941.1|6931.1|6941.1|6931.1|6935.4|6925.4|110
1605057000000|2020-11-11 01:10:00|6940.9|6930.9|6942.5|6932.5|6942.5|6932.5|6937.6|6927.6|80
1605057300000|2020-11-11 01:15:00|6942.4|6932.4|6933.1|6923.1|6943.1|6933.1|6932.1|6922.1|90
1605057600000|2020-11-11 01:20:00|6932.9|6922.9|6936.4|6926.4|6936.4|6926.4|6931.4|6921.4|119
1605057900000|2020-11-11 01:25:00|6936.3|6926.3|6940.5|6930.5|6940.9|6930.9|6936.1|6926.1|99
1605058200000|2020-11-11 01:30:00|6940.8|6930.8|6938.4|6928.4|6941|6931|6937.3|6927.3|138
1605058500000|2020-11-11 01:35:00|6938.6|6928.6|6946.8|6936.8|6948.6|6938.6|6938|6928|146
1605058800000|2020-11-11 01:40:00|6946.6|6936.6|6946|6936|6948.4|6938.4|6944.8|6934.8|103
1605059100000|2020-11-11 01:45:00|6946.3|6936.3|6946.8|6936.8|6949.1|6939.1|6945|6935|103
1605059400000|2020-11-11 01:50:00|6947|6937|6944.9|6934.9|6949.5|6939.5|6944.1|6934.1|95
1605059700000|2020-11-11 01:55:00|6944.8|6934.8|6951.4|6941.4|6952.3|6942.3|6944.5|6934.5|169
1605060000000|2020-11-11 02:00:00|6951.6|6941.6|6949.4|6939.4|6952.6|6942.6|6947.4|6937.4|79
1605060300000|2020-11-11 02:05:00|6949.5|6939.5|6950.5|6940.5|6954.8|6944.8|6949.4|6939.4|123
1605060600000|2020-11-11 02:10:00|6950.8|6940.8|6947.6|6937.6|6952.9|6942.9|6947.6|6937.6|83
1605060900000|2020-11-11 02:15:00|6947.9|6937.9|6950.8|6940.8|6951.9|6941.9|6947.6|6937.6|99
1605061200000|2020-11-11 02:20:00|6950.4|6940.4|6951.8|6941.8|6952.4|6942.4|6949.4|6939.4|60
1605061500000|2020-11-11 02:25:00|6952.5|6942.5|6948.4|6938.4|6952.9|6942.9|6947.8|6937.8|81
1605061800000|2020-11-11 02:30:00|6948.3|6938.3|6945.6|6935.6|6948.6|6938.6|6943.8|6933.8|65
1605062100000|2020-11-11 02:35:00|6945.9|6935.9|6952.6|6942.6|6952.6|6942.6|6945.9|6935.9|70
1605062400000|2020-11-11 02:40:00|6953.1|6943.1|6959.6|6949.6|6962|6952|6952.4|6942.4|149
1605062700000|2020-11-11 02:45:00|6959.9|6949.9|6961.3|6951.3|6962.8|6952.8|6958.6|6948.6|121
1605063000000|2020-11-11 02:50:00|6961.4|6951.4|6957.6|6947.6|6962.9|6952.9|6957.6|6947.6|92
1605063300000|2020-11-11 02:55:00|6957.9|6947.9|6957.6|6947.6|6958.4|6948.4|6956.1|6946.1|67
1605063600000|2020-11-11 03:00:00|6957.9|6947.9|6958.1|6948.1|6960|6950|6956.1|6946.1|69
1605063900000|2020-11-11 03:05:00|6958|6948|6962.3|6952.3|6962.3|6952.3|6955.3|6945.3|95
1605064200000|2020-11-11 03:10:00|6962.4|6952.4|6962.5|6952.5|6964.4|6954.4|6960.8|6950.8|85
1605064500000|2020-11-11 03:15:00|6962.8|6952.8|6970.4|6960.4|6970.4|6960.4|6961.6|6951.6|129
1605064800000|2020-11-11 03:20:00|6971.1|6961.1|6974.9|6964.9|6974.9|6964.9|6969.6|6959.6|121
1605065100000|2020-11-11 03:25:00|6975.1|6965.1|6973.8|6963.8|6976.6|6966.6|6971|6961|148
1605065400000|2020-11-11 03:30:00|6973.6|6963.6|6970.4|6960.4|6974.5|6964.5|6970.4|6960.4|74
1605065700000|2020-11-11 03:35:00|6970.6|6960.6|6970.4|6960.4|6972.4|6962.4|6969.5|6959.5|62
1605066000000|2020-11-11 03:40:00|6970.6|6960.6|6970.4|6960.4|6971.5|6961.5|6970.4|6960.4|63
1605066300000|2020-11-11 03:45:00|6970.6|6960.6|6967.6|6957.6|6971.1|6961.1|6967.4|6957.4|77
1605066600000|2020-11-11 03:50:00|6967.9|6957.9|6968.1|6958.1|6970.1|6960.1|6967.6|6957.6|50
1605066900000|2020-11-11 03:55:00|6967.9|6957.9|6967.4|6957.4|6969.1|6959.1|6966.3|6956.3|48
1605067200000|2020-11-11 04:00:00|6967.1|6957.1|6966.4|6956.4|6968.6|6958.6|6966.4|6956.4|49
1605067500000|2020-11-11 04:05:00|6966.1|6956.1|6966.4|6956.4|6966.9|6956.9|6964.6|6954.6|52
1605067800000|2020-11-11 04:10:00|6966.6|6956.6|6968.1|6958.1|6968.1|6958.1|6965.1|6955.1|52
1605068100000|2020-11-11 04:15:00|6968.3|6958.3|6968.6|6958.6|6968.8|6958.8|6966.9|6956.9|16
1605068400000|2020-11-11 04:20:00|6968.8|6958.8|6967.9|6957.9|6969|6959|6967.9|6957.9|7
1605068700000|2020-11-11 04:25:00|6967.6|6957.6|6965.5|6955.5|6967.9|6957.9|6965.5|6955.5|13
1605069000000|2020-11-11 04:30:00|6965.4|6955.4|6963.9|6953.9|6965.4|6955.4|6961.6|6951.6|21
1605069300000|2020-11-11 04:35:00|6964.3|6954.3|6967.4|6957.4|6967.9|6957.9|6963.9|6953.9|19
1605069600000|2020-11-11 04:40:00|6966.9|6956.9|6968.6|6958.6|6968.6|6958.6|6966.9|6956.9|7
1605069900000|2020-11-11 04:45:00|6968.8|6958.8|6971.1|6961.1|6972.1|6962.1|6968.8|6958.8|23
1605070200000|2020-11-11 04:50:00|6970.9|6960.9|6970.4|6960.4|6970.9|6960.9|6969.5|6959.5|28
1605070500000|2020-11-11 04:55:00|6970.5|6960.5|6970.4|6960.4|6970.8|6960.8|6970.4|6960.4|9
1605070800000|2020-11-11 05:00:00|6970.3|6960.3|6972.8|6962.8|6973.3|6963.3|6969.4|6959.4|91
1605071100000|2020-11-11 05:05:00|6972.6|6962.6|6971.4|6961.4|6972.6|6962.6|6971.1|6961.1|22
1605071400000|2020-11-11 05:10:00|6971.1|6961.1|6968.6|6958.6|6971.1|6961.1|6966.5|6956.5|43
1605071700000|2020-11-11 05:15:00|6968.4|6958.4|6967.1|6957.1|6968.4|6958.4|6966.1|6956.1|32
1605072000000|2020-11-11 05:20:00|6967.4|6957.4|6968.6|6958.6|6968.6|6958.6|6966.3|6956.3|34
1605072300000|2020-11-11 05:25:00|6968.4|6958.4|6966.8|6956.8|6968.5|6958.5|6966.5|6956.5|33
1605072600000|2020-11-11 05:30:00|6966.5|6956.5|6961.9|6951.9|6971.6|6961.6|6961|6951|161
1605072900000|2020-11-11 05:35:00|6962.1|6952.1|6957.4|6947.4|6966.4|6956.4|6956.6|6946.6|157
1605073200000|2020-11-11 05:40:00|6958.6|6948.6|6958.1|6948.1|6958.6|6948.6|6954.8|6944.8|120
1605073500000|2020-11-11 05:45:00|6957.9|6947.9|6961.1|6951.1|6961.1|6951.1|6956.9|6946.9|101
1605073800000|2020-11-11 05:50:00|6960.9|6950.9|6958.1|6948.1|6962.6|6952.6|6957.9|6947.9|105
1605074100000|2020-11-11 05:55:00|6957.9|6947.9|6963.6|6953.6|6963.6|6953.6|6957.6|6947.6|150
1605074400000|2020-11-11 06:00:00|6963.9|6953.9|6962.9|6952.9|6966.9|6956.9|6961.8|6951.8|95
1605074700000|2020-11-11 06:05:00|6962.8|6952.8|6959.9|6949.9|6962.8|6952.8|6958.6|6948.6|86
1605075000000|2020-11-11 06:10:00|6959.4|6949.4|6957|6947|6959.6|6949.6|6955.9|6945.9|53
1605075300000|2020-11-11 06:15:00|6957.4|6947.4|6953.8|6943.8|6958.1|6948.1|6953.6|6943.6|39
1605075600000|2020-11-11 06:20:00|6952.9|6942.9|6950.9|6940.9|6953.9|6943.9|6950|6940|59
1605075900000|2020-11-11 06:25:00|6950.8|6940.8|6951.6|6941.6|6951.6|6941.6|6949.4|6939.4|40
1605076200000|2020-11-11 06:30:00|6951.9|6941.9|6955.1|6945.1|6955.5|6945.5|6951|6941|65
1605076500000|2020-11-11 06:35:00|6954.1|6944.1|6951.8|6941.8|6954.4|6944.4|6951.8|6941.8|73
1605076800000|2020-11-11 06:40:00|6951.6|6941.6|6953.4|6943.4|6953.6|6943.6|6950|6940|44
1605077100000|2020-11-11 06:45:00|6954.1|6944.1|6954.4|6944.4|6955.4|6945.4|6953.1|6943.1|67
1605077400000|2020-11-11 06:50:00|6954.9|6944.9|6955.4|6945.4|6957.9|6947.9|6953.3|6943.3|83
1605077700000|2020-11-11 06:55:00|6955.6|6945.6|6957.1|6947.1|6957.6|6947.6|6954.6|6944.6|82
1605078000000|2020-11-11 07:00:00|6956.9|6946.9|6966.6|6956.6|6967|6957|6956.6|6946.6|74
1605078300000|2020-11-11 07:05:00|6966.8|6956.8|6972.6|6962.6|6973.4|6963.4|6966.6|6956.6|78
1605078600000|2020-11-11 07:10:00|6972.9|6962.9|6972.9|6962.9|6975.1|6965.1|6968.1|6958.1|75
1605078900000|2020-11-11 07:15:00|6972.6|6962.6|6973.8|6963.8|6974.4|6964.4|6971.3|6961.3|68
1605079200000|2020-11-11 07:20:00|6973.6|6963.6|6968.5|6958.5|6975.6|6965.6|6968.3|6958.3|48
1605079500000|2020-11-11 07:25:00|6968.3|6958.3|6971.3|6961.3|6971.4|6961.4|6967.9|6957.9|61
1605079800000|2020-11-11 07:30:00|6971.4|6961.4|6978.6|6968.6|6978.9|6968.9|6969.3|6959.3|73
1605080100000|2020-11-11 07:35:00|6978.9|6968.9|6974.4|6964.4|6979.9|6969.9|6973.9|6963.9|99
1605080400000|2020-11-11 07:40:00|6974.1|6964.1|6966.9|6956.9|6974.1|6964.1|6966.1|6956.1|72
1605080700000|2020-11-11 07:45:00|6966.5|6956.5|6966.3|6956.3|6968.6|6958.6|6965.3|6955.3|77
1605081000000|2020-11-11 07:50:00|6966.4|6956.4|6965.6|6955.6|6967.8|6957.8|6965.3|6955.3|68
1605081300000|2020-11-11 07:55:00|6965.9|6955.9|6950.4|6940.4|6966.4|6956.4|6950.4|6940.4|101
1605081600000|2020-11-11 08:00:00|6949|6939|6962.5|6952.5|6963.1|6953.1|6947.4|6937.4|288
1605081900000|2020-11-11 08:05:00|6962.4|6952.4|6958.3|6948.3|6964.1|6954.1|6956.1|6946.1|183
1605082200000|2020-11-11 08:10:00|6959.8|6949.8|6952.4|6942.4|6959.9|6949.9|6951.4|6941.4|195
1605082500000|2020-11-11 08:15:00|6952.1|6942.1|6946|6936|6952.1|6942.1|6945.6|6935.6|214
1605082800000|2020-11-11 08:20:00|6945.9|6935.9|6940.9|6930.9|6948.6|6938.6|6938.1|6928.1|218
1605083100000|2020-11-11 08:25:00|6940.6|6930.6|6937|6927|6946.1|6936.1|6936.9|6926.9|188
1605083400000|2020-11-11 08:30:00|6937.3|6927.3|6943.5|6933.5|6944.3|6934.3|6936.4|6926.4|243
1605083700000|2020-11-11 08:35:00|6943.6|6933.6|6946.5|6936.5|6946.9|6936.9|6939.4|6929.4|176
1605084000000|2020-11-11 08:40:00|6946.8|6936.8|6950.1|6940.1|6951.1|6941.1|6944.6|6934.6|195
1605084300000|2020-11-11 08:45:00|6950.3|6940.3|6951.5|6941.5|6952.3|6942.3|6946.1|6936.1|152
1605084600000|2020-11-11 08:50:00|6951.6|6941.6|6947.3|6937.3|6952.3|6942.3|6945.3|6935.3|205
1605084900000|2020-11-11 08:55:00|6947.6|6937.6|6958.5|6948.5|6959|6949|6947|6937|206
1605085200000|2020-11-11 09:00:00|6958.6|6948.6|6972.8|6962.8|6974.8|6964.8|6958.3|6948.3|221
1605085500000|2020-11-11 09:05:00|6973|6963|6970|6960|6973.5|6963.5|6967.3|6957.3|149
1605085800000|2020-11-11 09:10:00|6969.8|6959.8|6964.4|6954.4|6972.1|6962.1|6964.4|6954.4|169
1605086100000|2020-11-11 09:15:00|6963.9|6953.9|6972.8|6962.8|6972.8|6962.8|6963.9|6953.9|206
1605086400000|2020-11-11 09:20:00|6972.9|6962.9|6968.1|6958.1|6973.4|6963.4|6967.5|6957.5|140
1605086700000|2020-11-11 09:25:00|6968.5|6958.5|6972.9|6962.9|6974.9|6964.9|6966.4|6956.4|142
1605087000000|2020-11-11 09:30:00|6972.4|6962.4|6971.1|6961.1|6974.6|6964.6|6967.5|6957.5|177
1605087300000|2020-11-11 09:35:00|6971.6|6961.6|6972.3|6962.3|6973.6|6963.6|6969.1|6959.1|104
1605087600000|2020-11-11 09:40:00|6972.5|6962.5|6970.6|6960.6|6973.8|6963.8|6969.5|6959.5|103
1605087900000|2020-11-11 09:45:00|6970.8|6960.8|6976.4|6966.4|6978.1|6968.1|6970.4|6960.4|128
1605088200000|2020-11-11 09:50:00|6976.6|6966.6|6981.6|6971.6|6986.9|6976.9|6976.4|6966.4|188
1605088500000|2020-11-11 09:55:00|6982.1|6972.1|6988.9|6978.9|6990|6980|6981.5|6971.5|133
1605088800000|2020-11-11 10:00:00|6988.6|6978.6|6985.8|6975.8|6993.9|6983.9|6984.9|6974.9|173
1605089100000|2020-11-11 10:05:00|6985.6|6975.6|6986.6|6976.6|6989.1|6979.1|6982.4|6972.4|121
1605089400000|2020-11-11 10:10:00|6986.3|6976.3|6984.4|6974.4|6986.4|6976.4|6983.5|6973.5|87
1605089700000|2020-11-11 10:15:00|6984.6|6974.6|6981.6|6971.6|6986.9|6976.9|6980.4|6970.4|97
1605090000000|2020-11-11 10:20:00|6981.9|6971.9|6983.8|6973.8|6985.1|6975.1|6978.1|6968.1|84
1605090300000|2020-11-11 10:25:00|6983.5|6973.5|6985.1|6975.1|6985.5|6975.5|6980.1|6970.1|86
1605090600000|2020-11-11 10:30:00|6984.9|6974.9|6982.6|6972.6|6985.1|6975.1|6979.5|6969.5|103
1605090900000|2020-11-11 10:35:00|6982.5|6972.5|6986|6976|6986.1|6976.1|6981.6|6971.6|83
1605091200000|2020-11-11 10:40:00|6985.8|6975.8|6985.9|6975.9|6987.4|6977.4|6982.9|6972.9|80
1605091500000|2020-11-11 10:45:00|6985.6|6975.6|6981.4|6971.4|6986.1|6976.1|6981.4|6971.4|67
1605091800000|2020-11-11 10:50:00|6981.1|6971.1|6977|6967|6981.6|6971.6|6976.6|6966.6|99
1605092100000|2020-11-11 10:55:00|6977.3|6967.3|6981.1|6971.1|6981.9|6971.9|6976|6966|104
1605092400000|2020-11-11 11:00:00|6981.4|6971.4|6994.9|6984.9|6996|6986|6980.4|6970.4|138
1605092700000|2020-11-11 11:05:00|6994.6|6984.6|6990.6|6980.6|6994.6|6984.6|6986.1|6976.1|116
1605093000000|2020-11-11 11:10:00|6990.4|6980.4|6981|6971|6990.4|6980.4|6980.4|6970.4|115
1605093300000|2020-11-11 11:15:00|6981.3|6971.3|6980.1|6970.1|6985.4|6975.4|6978.8|6968.8|149
1605093600000|2020-11-11 11:20:00|6979.9|6969.9|6981.4|6971.4|6983.9|6973.9|6979.8|6969.8|74
1605093900000|2020-11-11 11:25:00|6981.3|6971.3|6979.6|6969.6|6981.4|6971.4|6977.1|6967.1|113
1605094200000|2020-11-11 11:30:00|6979.9|6969.9|6973.4|6963.4|6981.5|6971.5|6973.4|6963.4|100
1605094500000|2020-11-11 11:35:00|6973.6|6963.6|6967.9|6957.9|6974.5|6964.5|6967.6|6957.6|125
1605094800000|2020-11-11 11:40:00|6968.1|6958.1|6961.4|6951.4|6968.4|6958.4|6958.9|6948.9|134
1605095100000|2020-11-11 11:45:00|6961.1|6951.1|6960|6950|6966.5|6956.5|6958.6|6948.6|140
1605095400000|2020-11-11 11:50:00|6960.1|6950.1|6956.4|6946.4|6960.1|6950.1|6952.9|6942.9|114
1605095700000|2020-11-11 11:55:00|6956.5|6946.5|6959.5|6949.5|6960.6|6950.6|6956.1|6946.1|81
1605096000000|2020-11-11 12:00:00|6959.4|6949.4|6949.9|6939.9|6959.9|6949.9|6949.6|6939.6|137
1605096300000|2020-11-11 12:05:00|6949.8|6939.8|6946.1|6936.1|6951|6941|6943.6|6933.6|130
1605096600000|2020-11-11 12:10:00|6946.3|6936.3|6936.4|6926.4|6946.3|6936.3|6932.4|6922.4|95
1605096900000|2020-11-11 12:15:00|6935.9|6925.9|6938.6|6928.6|6938.6|6928.6|6932.8|6922.8|79
1605097200000|2020-11-11 12:20:00|6939.4|6929.4|6941.3|6931.3|6942.3|6932.3|6938.8|6928.8|104
1605097500000|2020-11-11 12:25:00|6940.9|6930.9|6936.4|6926.4|6942.4|6932.4|6936|6926|105
1605097800000|2020-11-11 12:30:00|6936.6|6926.6|6940.4|6930.4|6942.6|6932.6|6935.4|6925.4|175
1605098100000|2020-11-11 12:35:00|6940.6|6930.6|6938|6928|6944.1|6934.1|6936.6|6926.6|150
1605098400000|2020-11-11 12:40:00|6937.6|6927.6|6926.5|6916.5|6937.6|6927.6|6923.6|6913.6|188
1605098700000|2020-11-11 12:45:00|6926.8|6916.8|6929.5|6919.5|6932.6|6922.6|6926.5|6916.5|109
1605099000000|2020-11-11 12:50:00|6929.9|6919.9|6931.1|6921.1|6933.4|6923.4|6929.9|6919.9|84
1605099300000|2020-11-11 12:55:00|6930.9|6920.9|6927.4|6917.4|6933.9|6923.9|6926.5|6916.5|107
1605099600000|2020-11-11 13:00:00|6927.1|6917.1|6914.6|6904.6|6927.1|6917.1|6911.9|6901.9|385
1605099900000|2020-11-11 13:05:00|6914.4|6904.4|6920.1|6910.1|6921.6|6911.6|6913.9|6903.9|239
1605100200000|2020-11-11 13:10:00|6920.4|6910.4|6917|6907|6920.4|6910.4|6912|6902|252
1605100500000|2020-11-11 13:15:00|6916.6|6906.6|6913.9|6903.9|6921.4|6911.4|6912.3|6902.3|200
1605100800000|2020-11-11 13:20:00|6913.4|6903.4|6910.9|6900.9|6916.4|6906.4|6910.3|6900.3|184
1605101100000|2020-11-11 13:25:00|6910.8|6900.8|6910.6|6900.6|6913.6|6903.6|6906.1|6896.1|208
1605101400000|2020-11-11 13:30:00|6910.5|6900.5|6892.5|6882.5|6910.6|6900.6|6891.6|6881.6|279
1605101700000|2020-11-11 13:35:00|6892.3|6882.3|6898.4|6888.4|6901.4|6891.4|6888|6878|291
1605102000000|2020-11-11 13:40:00|6899.1|6889.1|6893.4|6883.4|6899.1|6889.1|6888.6|6878.6|235
1605102300000|2020-11-11 13:45:00|6892.9|6882.9|6890.9|6880.9|6893|6883|6885.1|6875.1|165
1605102600000|2020-11-11 13:50:00|6891.1|6881.1|6883.9|6873.9|6892.1|6882.1|6877.6|6867.6|242
1605102900000|2020-11-11 13:55:00|6883.6|6873.6|6872.4|6862.4|6885.1|6875.1|6870.1|6860.1|295
1605103200000|2020-11-11 14:00:00|6872|6862|6865.6|6855.6|6875.6|6865.6|6864.1|6854.1|267
1605103500000|2020-11-11 14:05:00|6865.4|6855.4|6878.6|6868.6|6878.6|6868.6|6865.4|6855.4|248
1605103800000|2020-11-11 14:10:00|6878.4|6868.4|6887.6|6877.6|6889.1|6879.1|6877.9|6867.9|196
1605104100000|2020-11-11 14:15:00|6887.8|6877.8|6888.9|6878.9|6889.4|6879.4|6883.6|6873.6|172
1605104400000|2020-11-11 14:20:00|6888.6|6878.6|6887.6|6877.6|6893.4|6883.4|6886.8|6876.8|158
1605104700000|2020-11-11 14:25:00|6887.4|6877.4|6880.9|6870.9|6887.4|6877.4|6880.5|6870.5|112
1605105000000|2020-11-11 14:30:00|6881.6|6871.6|6885.6|6875.6|6885.6|6875.6|6875.9|6865.9|363
1605105300000|2020-11-11 14:35:00|6885.9|6875.9|6885.9|6875.9|6891.1|6881.1|6883.9|6873.9|292
1605105600000|2020-11-11 14:40:00|6886|6876|6888.6|6878.6|6888.6|6878.6|6879.5|6869.5|284
1605105900000|2020-11-11 14:45:00|6888.8|6878.8|6881|6871|6891.4|6881.4|6880.4|6870.4|280
1605106200000|2020-11-11 14:50:00|6880.9|6870.9|6878.4|6868.4|6881.6|6871.6|6873.9|6863.9|231
1605106500000|2020-11-11 14:55:00|6878.1|6868.1|6873.8|6863.8|6878.1|6868.1|6871.8|6861.8|287
1605106800000|2020-11-11 15:00:00|6873.9|6863.9|6869.3|6859.3|6875.4|6865.4|6868.4|6858.4|334
1605107100000|2020-11-11 15:05:00|6869.1|6859.1|6871.9|6861.9|6875.4|6865.4|6863.6|6853.6|339
1605107400000|2020-11-11 15:10:00|6871.6|6861.6|6869.1|6859.1|6873.4|6863.4|6867.9|6857.9|266
1605107700000|2020-11-11 15:15:00|6868.6|6858.6|6877.1|6867.1|6877.9|6867.9|6861.9|6851.9|315
1605108000000|2020-11-11 15:20:00|6876.9|6866.9|6877.9|6867.9|6884.1|6874.1|6876.4|6866.4|250
1605108300000|2020-11-11 15:25:00|6878.1|6868.1|6884.6|6874.6|6885.9|6875.9|6877.9|6867.9|264
1605108600000|2020-11-11 15:30:00|6884.4|6874.4|6895.4|6885.4|6898.9|6888.9|6884.4|6874.4|241
1605108900000|2020-11-11 15:35:00|6895.6|6885.6|6892.9|6882.9|6900.9|6890.9|6891.6|6881.6|229
1605109200000|2020-11-11 15:40:00|6893.1|6883.1|6896.1|6886.1|6898.1|6888.1|6892.4|6882.4|213
1605109500000|2020-11-11 15:45:00|6896.4|6886.4|6897.9|6887.9|6901.1|6891.1|6892.1|6882.1|252
1605109800000|2020-11-11 15:50:00|6898.4|6888.4|6896.6|6886.6|6899.1|6889.1|6894.1|6884.1|162
1605110100000|2020-11-11 15:55:00|6896.9|6886.9|6899.9|6889.9|6903.6|6893.6|6896.9|6886.9|103
1605110400000|2020-11-11 16:00:00|6899.4|6889.4|6903.9|6893.9|6906.1|6896.1|6898.4|6888.4|152
1605110700000|2020-11-11 16:05:00|6904.1|6894.1|6901.9|6891.9|6907.1|6897.1|6899.6|6889.6|130
1605111000000|2020-11-11 16:10:00|6902.4|6892.4|6899.1|6889.1|6903.1|6893.1|6898.1|6888.1|86
1605111300000|2020-11-11 16:15:00|6899.4|6889.4|6896.1|6886.1|6899.9|6889.9|6893.1|6883.1|82
1605111600000|2020-11-11 16:20:00|6896.4|6886.4|6899.6|6889.6|6901.1|6891.1|6894.6|6884.6|87
1605111900000|2020-11-11 16:25:00|6899.9|6889.9|6901.9|6891.9|6906.6|6896.6|6899.9|6889.9|116
1605112200000|2020-11-11 16:30:00|6901.6|6891.6|6900.6|6890.6|6903.4|6893.4|6899.6|6889.6|112
1605112500000|2020-11-11 16:35:00|6900.9|6890.9|6892.9|6882.9|6901.9|6891.9|6892.9|6882.9|116
1605112800000|2020-11-11 16:40:00|6893.1|6883.1|6895.9|6885.9|6897.1|6887.1|6892.9|6882.9|107
1605113100000|2020-11-11 16:45:00|6895.6|6885.6|6888.4|6878.4|6895.9|6885.9|6885.9|6875.9|227
1605113400000|2020-11-11 16:50:00|6888.6|6878.6|6896.4|6886.4|6897.4|6887.4|6888.1|6878.1|115
1605113700000|2020-11-11 16:55:00|6896.1|6886.1|6901.1|6891.1|6901.4|6891.4|6896.1|6886.1|95
1605114000000|2020-11-11 17:00:00|6900.9|6890.9|6898.6|6888.6|6900.9|6890.9|6897.4|6887.4|71
1605114300000|2020-11-11 17:05:00|6898.9|6888.9|6904.6|6894.6|6905.6|6895.6|6898.9|6888.9|50
1605114600000|2020-11-11 17:10:00|6904.9|6894.9|6904.6|6894.6|6906.9|6896.9|6904.4|6894.4|52
1605114900000|2020-11-11 17:15:00|6904.9|6894.9|6904.1|6894.1|6908.1|6898.1|6902.9|6892.9|41
1605115200000|2020-11-11 17:20:00|6904.4|6894.4|6907.6|6897.6|6907.9|6897.9|6903.9|6893.9|30
1605115500000|2020-11-11 17:25:00|6907.4|6897.4|6907.6|6897.6|6907.6|6897.6|6905.6|6895.6|22
1605115800000|2020-11-11 17:30:00|6908.1|6898.1|6908.6|6898.6|6910.1|6900.1|6907.9|6897.9|27
1605116100000|2020-11-11 17:35:00|6907.9|6897.9|6906.1|6896.1|6909.1|6899.1|6905.6|6895.6|54
1605116400000|2020-11-11 17:40:00|6906.4|6896.4|6909.9|6899.9|6910.6|6900.6|6906.4|6896.4|88
1605116700000|2020-11-11 17:45:00|6910.1|6900.1|6909.6|6899.6|6911.1|6901.1|6907.6|6897.6|111
1605117000000|2020-11-11 17:50:00|6909.9|6899.9|6910.6|6900.6|6911.6|6901.6|6908.1|6898.1|66
1605117300000|2020-11-11 17:55:00|6910.9|6900.9|6913.4|6903.4|6913.4|6903.4|6908.5|6898.5|79
1605142800000|2020-11-12 01:00:00|6898.6|6888.6|6902.6|6892.6|6902.9|6892.9|6897.4|6887.4|60
1605143100000|2020-11-12 01:05:00|6902.9|6892.9|6905.1|6895.1|6905.4|6895.4|6900.9|6890.9|112
1605143400000|2020-11-12 01:10:00|6905.4|6895.4|6908.9|6898.9|6908.9|6898.9|6903.9|6893.9|41
1605143700000|2020-11-12 01:15:00|6909.1|6899.1|6909.6|6899.6|6910.6|6900.6|6907.8|6897.8|56
1605144000000|2020-11-12 01:20:00|6909.9|6899.9|6912.4|6902.4|6913.1|6903.1|6908.6|6898.6|70
1605144300000|2020-11-12 01:25:00|6912.9|6902.9|6910.4|6900.4|6912.9|6902.9|6910.1|6900.1|77
1605144600000|2020-11-12 01:30:00|6910.1|6900.1|6905.1|6895.1|6910.6|6900.6|6902.9|6892.9|103
1605144900000|2020-11-12 01:35:00|6904.9|6894.9|6898.1|6888.1|6906.4|6896.4|6897.1|6887.1|123
1605145200000|2020-11-12 01:40:00|6897.9|6887.9|6904.6|6894.6|6904.6|6894.6|6897.9|6887.9|86
1605145500000|2020-11-12 01:45:00|6904.4|6894.4|6909.4|6899.4|6909.4|6899.4|6904.1|6894.1|60
1605145800000|2020-11-12 01:50:00|6909.5|6899.5|6908.4|6898.4|6912.6|6902.6|6908.3|6898.3|135
1605146100000|2020-11-12 01:55:00|6908.6|6898.6|6913.4|6903.4|6913.6|6903.6|6908.4|6898.4|63
1605146400000|2020-11-12 02:00:00|6913.6|6903.6|6908.4|6898.4|6914|6904|6908.4|6898.4|51
1605146700000|2020-11-12 02:05:00|6908.6|6898.6|6902.1|6892.1|6909.6|6899.6|6900.9|6890.9|131
1605147000000|2020-11-12 02:10:00|6902.4|6892.4|6902.8|6892.8|6905.4|6895.4|6902.4|6892.4|77
1605147300000|2020-11-12 02:15:00|6902.5|6892.5|6897.6|6887.6|6902.5|6892.5|6896.4|6886.4|79
1605147600000|2020-11-12 02:20:00|6897.9|6887.9|6902.9|6892.9|6902.9|6892.9|6897.9|6887.9|36
1605147900000|2020-11-12 02:25:00|6903.4|6893.4|6900.6|6890.6|6904.6|6894.6|6900.4|6890.4|33
1605148200000|2020-11-12 02:30:00|6900.9|6890.9|6907.1|6897.1|6908.3|6898.3|6900.9|6890.9|85
1605148500000|2020-11-12 02:35:00|6907.8|6897.8|6908.6|6898.6|6908.6|6898.6|6906.4|6896.4|73
1605148800000|2020-11-12 02:40:00|6908.9|6898.9|6907.6|6897.6|6910.4|6900.4|6907.6|6897.6|95
1605149100000|2020-11-12 02:45:00|6907.4|6897.4|6911.4|6901.4|6911.6|6901.6|6904.4|6894.4|113
1605149400000|2020-11-12 02:50:00|6911.6|6901.6|6911.9|6901.9|6913.9|6903.9|6910.1|6900.1|103
1605149700000|2020-11-12 02:55:00|6911.6|6901.6|6912.4|6902.4|6913|6903|6909.4|6899.4|87
1605150000000|2020-11-12 03:00:00|6912.1|6902.1|6911.4|6901.4|6912.1|6902.1|6909.6|6899.6|72
1605150300000|2020-11-12 03:05:00|6911.6|6901.6|6908.9|6898.9|6911.6|6901.6|6908|6898|73
1605150600000|2020-11-12 03:10:00|6909.1|6899.1|6910.4|6900.4|6910.9|6900.9|6907.9|6897.9|100
1605150900000|2020-11-12 03:15:00|6910.5|6900.5|6911.4|6901.4|6915.4|6905.4|6910.4|6900.4|79
1605151200000|2020-11-12 03:20:00|6911.6|6901.6|6908.1|6898.1|6911.6|6901.6|6907.9|6897.9|59
1605151500000|2020-11-12 03:25:00|6908|6898|6913.3|6903.3|6913.3|6903.3|6908|6898|73
1605151800000|2020-11-12 03:30:00|6913.4|6903.4|6907.6|6897.6|6913.4|6903.4|6907.1|6897.1|101
1605152100000|2020-11-12 03:35:00|6907.4|6897.4|6907.6|6897.6|6907.6|6897.6|6905.1|6895.1|59
1605152400000|2020-11-12 03:40:00|6907.1|6897.1|6910.6|6900.6|6911.4|6901.4|6907.1|6897.1|48
1605152700000|2020-11-12 03:45:00|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6909.4|6899.4|27
1605153000000|2020-11-12 03:50:00|6911.4|6901.4|6912.4|6902.4|6912.9|6902.9|6910.1|6900.1|41
1605153300000|2020-11-12 03:55:00|6912.1|6902.1|6910.4|6900.4|6912.1|6902.1|6910.4|6900.4|23
1605153600000|2020-11-12 04:00:00|6910.6|6900.6|6913|6903|6913.9|6903.9|6910.6|6900.6|26
1605153900000|2020-11-12 04:05:00|6913.1|6903.1|6913.4|6903.4|6913.9|6903.9|6912.6|6902.6|16
1605154200000|2020-11-12 04:10:00|6913.6|6903.6|6911.1|6901.1|6914.6|6904.6|6911.1|6901.1|17
1605154500000|2020-11-12 04:15:00|6910.9|6900.9|6912.1|6902.1|6912.1|6902.1|6910.6|6900.6|16
1605154800000|2020-11-12 04:20:00|6912|6902|6912.9|6902.9|6913.1|6903.1|6911.9|6901.9|13
1605155100000|2020-11-12 04:25:00|6913.1|6903.1|6910.9|6900.9|6913.1|6903.1|6910.6|6900.6|10
1605155400000|2020-11-12 04:30:00|6910.6|6900.6|6909.6|6899.6|6910.9|6900.9|6909.6|6899.6|6
1605155700000|2020-11-12 04:35:00|6909.9|6899.9|6910.4|6900.4|6911|6901|6909.6|6899.6|10
1605156000000|2020-11-12 04:40:00|6909.9|6899.9|6911.1|6901.1|6911.1|6901.1|6909.6|6899.6|12
1605156300000|2020-11-12 04:45:00|6911.4|6901.4|6911.4|6901.4|6912.9|6902.9|6911.4|6901.4|10
1605156600000|2020-11-12 04:50:00|6911.1|6901.1|6909.1|6899.1|6911.1|6901.1|6909.1|6899.1|16
1605156900000|2020-11-12 04:55:00|6908.9|6898.9|6909.6|6899.6|6910.6|6900.6|6906.9|6896.9|30
1605157200000|2020-11-12 05:00:00|6909.9|6899.9|6909.6|6899.6|6911.1|6901.1|6908.3|6898.3|32
1605157500000|2020-11-12 05:05:00|6909.4|6899.4|6913.9|6903.9|6915.4|6905.4|6908.9|6898.9|40
1605157800000|2020-11-12 05:10:00|6914|6904|6916.9|6906.9|6916.9|6906.9|6913.9|6903.9|31
1605158100000|2020-11-12 05:15:00|6917.4|6907.4|6916.1|6906.1|6919.9|6909.9|6916.1|6906.1|40
1605158400000|2020-11-12 05:20:00|6916.4|6906.4|6917|6907|6917|6907|6913.9|6903.9|58
1605158700000|2020-11-12 05:25:00|6916.9|6906.9|6914.9|6904.9|6916.9|6906.9|6911.9|6901.9|81
1605159000000|2020-11-12 05:30:00|6915.4|6905.4|6916.9|6906.9|6917.9|6907.9|6909.3|6899.3|140
1605159300000|2020-11-12 05:35:00|6917.1|6907.1|6920.6|6910.6|6920.9|6910.9|6915.9|6905.9|121
1605159600000|2020-11-12 05:40:00|6920.9|6910.9|6919.6|6909.6|6921.1|6911.1|6918.1|6908.1|78
1605159900000|2020-11-12 05:45:00|6919.4|6909.4|6916.4|6906.4|6919.4|6909.4|6913.9|6903.9|70
1605160200000|2020-11-12 05:50:00|6916.1|6906.1|6918.1|6908.1|6918.4|6908.4|6915.4|6905.4|65
1605160500000|2020-11-12 05:55:00|6917.9|6907.9|6911.1|6901.1|6917.9|6907.9|6911.1|6901.1|90
1605160800000|2020-11-12 06:00:00|6911|6901|6911.4|6901.4|6917.1|6907.1|6911|6901|82
1605161100000|2020-11-12 06:05:00|6911.6|6901.6|6906.6|6896.6|6912.1|6902.1|6906|6896|55
1605161400000|2020-11-12 06:10:00|6906.4|6896.4|6901.4|6891.4|6906.6|6896.6|6901.4|6891.4|86
1605161700000|2020-11-12 06:15:00|6901.6|6891.6|6900.4|6890.4|6903.6|6893.6|6898.6|6888.6|162
1605162000000|2020-11-12 06:20:00|6900.1|6890.1|6891.9|6881.9|6902.8|6892.8|6890.1|6880.1|204
1605162300000|2020-11-12 06:25:00|6892.1|6882.1|6892.4|6882.4|6894.4|6884.4|6890.8|6880.8|100
1605162600000|2020-11-12 06:30:00|6892.8|6882.8|6895.4|6885.4|6896.9|6886.9|6892.4|6882.4|119
1605162900000|2020-11-12 06:35:00|6895.6|6885.6|6899.4|6889.4|6899.4|6889.4|6895.1|6885.1|134
1605163200000|2020-11-12 06:40:00|6899.6|6889.6|6901.4|6891.4|6901.5|6891.5|6898.5|6888.5|63
1605163500000|2020-11-12 06:45:00|6901.6|6891.6|6903.4|6893.4|6903.9|6893.9|6898.6|6888.6|97
1605163800000|2020-11-12 06:50:00|6903.1|6893.1|6901.6|6891.6|6905.4|6895.4|6900.9|6890.9|84
1605164100000|2020-11-12 06:55:00|6901.9|6891.9|6898.6|6888.6|6901.9|6891.9|6898.6|6888.6|63
1605164400000|2020-11-12 07:00:00|6898.1|6888.1|6903.6|6893.6|6905.1|6895.1|6897.9|6887.9|63
1605164700000|2020-11-12 07:05:00|6903.9|6893.9|6905.3|6895.3|6906.6|6896.6|6901.9|6891.9|63
1605165000000|2020-11-12 07:10:00|6905.4|6895.4|6907|6897|6907.6|6897.6|6905.4|6895.4|41
1605165300000|2020-11-12 07:15:00|6907.1|6897.1|6908.5|6898.5|6912.6|6902.6|6906.1|6896.1|51
1605165600000|2020-11-12 07:20:00|6908.9|6898.9|6906.4|6896.4|6909.4|6899.4|6904.6|6894.6|61
1605165900000|2020-11-12 07:25:00|6906.9|6896.9|6906.5|6896.5|6910.4|6900.4|6906.1|6896.1|49
1605166200000|2020-11-12 07:30:00|6906.6|6896.6|6903.1|6893.1|6908.4|6898.4|6903.1|6893.1|45
1605166500000|2020-11-12 07:35:00|6903.4|6893.4|6907.1|6897.1|6907.8|6897.8|6903.4|6893.4|46
1605166800000|2020-11-12 07:40:00|6906.9|6896.9|6908.4|6898.4|6909.1|6899.1|6904.5|6894.5|55
1605167100000|2020-11-12 07:45:00|6908.6|6898.6|6898.1|6888.1|6909.4|6899.4|6895.6|6885.6|115
1605167400000|2020-11-12 07:50:00|6897.9|6887.9|6906.6|6896.6|6906.6|6896.6|6897.6|6887.6|83
1605167700000|2020-11-12 07:55:00|6906.9|6896.9|6913.1|6903.1|6913.9|6903.9|6906.1|6896.1|105
1605168000000|2020-11-12 08:00:00|6913.4|6903.4|6920.4|6910.4|6922.4|6912.4|6913.4|6903.4|192
1605168300000|2020-11-12 08:05:00|6920.1|6910.1|6919.9|6909.9|6926.9|6916.9|6919.6|6909.6|176
1605168600000|2020-11-12 08:10:00|6920.1|6910.1|6923.1|6913.1|6927.4|6917.4|6919.6|6909.6|194
1605168900000|2020-11-12 08:15:00|6923.4|6913.4|6921.6|6911.6|6926.9|6916.9|6916.9|6906.9|209
1605169200000|2020-11-12 08:20:00|6921.9|6911.9|6916.6|6906.6|6924.4|6914.4|6915.6|6905.6|186
1605169500000|2020-11-12 08:25:00|6916.4|6906.4|6923.9|6913.9|6926.6|6916.6|6915.1|6905.1|199
1605169800000|2020-11-12 08:30:00|6924.1|6914.1|6936.4|6926.4|6936.9|6926.9|6924.1|6914.1|167
1605170100000|2020-11-12 08:35:00|6936.6|6926.6|6932.6|6922.6|6938.1|6928.1|6931.4|6921.4|154
1605170400000|2020-11-12 08:40:00|6932.9|6922.9|6931.4|6921.4|6934.1|6924.1|6928.1|6918.1|115
1605170700000|2020-11-12 08:45:00|6931.6|6921.6|6927.9|6917.9|6932.1|6922.1|6924.9|6914.9|154
1605171000000|2020-11-12 08:50:00|6928.1|6918.1|6923.9|6913.9|6931.9|6921.9|6922.9|6912.9|108
1605171300000|2020-11-12 08:55:00|6924.1|6914.1|6926.9|6916.9|6926.9|6916.9|6922.4|6912.4|107
1605171600000|2020-11-12 09:00:00|6927.4|6917.4|6928.1|6918.1|6932.6|6922.6|6927.4|6917.4|121
1605171900000|2020-11-12 09:05:00|6928.4|6918.4|6924.6|6914.6|6930.4|6920.4|6924.6|6914.6|127
1605172200000|2020-11-12 09:10:00|6924.4|6914.4|6915.1|6905.1|6925.9|6915.9|6911.1|6901.1|155
1605172500000|2020-11-12 09:15:00|6915.4|6905.4|6916.6|6906.6|6918.6|6908.6|6911.1|6901.1|157
1605172800000|2020-11-12 09:20:00|6916.4|6906.4|6921.6|6911.6|6922.6|6912.6|6915.6|6905.6|124
1605173100000|2020-11-12 09:25:00|6921.4|6911.4|6921.6|6911.6|6925.9|6915.9|6920.9|6910.9|129
1605173400000|2020-11-12 09:30:00|6921.4|6911.4|6928.6|6918.6|6929.1|6919.1|6920.4|6910.4|169
1605173700000|2020-11-12 09:35:00|6928.9|6918.9|6934.6|6924.6|6936.4|6926.4|6928.6|6918.6|145
1605174000000|2020-11-12 09:40:00|6934.4|6924.4|6938.9|6928.9|6941.1|6931.1|6933.4|6923.4|167
1605174300000|2020-11-12 09:45:00|6938.6|6928.6|6941.6|6931.6|6942.9|6932.9|6935.4|6925.4|155
1605174600000|2020-11-12 09:50:00|6941.9|6931.9|6940.6|6930.6|6943.4|6933.4|6935.1|6925.1|178
1605174900000|2020-11-12 09:55:00|6940.4|6930.4|6939.1|6929.1|6943.4|6933.4|6938.1|6928.1|144
1605175200000|2020-11-12 10:00:00|6939.4|6929.4|6940.4|6930.4|6944.4|6934.4|6939.1|6929.1|160
1605175500000|2020-11-12 10:05:00|6940.6|6930.6|6940.1|6930.1|6942.1|6932.1|6938.6|6928.6|113
1605175800000|2020-11-12 10:10:00|6940.4|6930.4|6942.4|6932.4|6943.4|6933.4|6940.1|6930.1|110
1605176100000|2020-11-12 10:15:00|6942.6|6932.6|6943.1|6933.1|6944.4|6934.4|6942.1|6932.1|120
1605176400000|2020-11-12 10:20:00|6942.9|6932.9|6942.1|6932.1|6946.1|6936.1|6941.1|6931.1|100
1605176700000|2020-11-12 10:25:00|6942.4|6932.4|6944.1|6934.1|6945.6|6935.6|6941.9|6931.9|113
1605177000000|2020-11-12 10:30:00|6944.4|6934.4|6943.9|6933.9|6944.6|6934.6|6940.4|6930.4|100
1605177300000|2020-11-12 10:35:00|6944.1|6934.1|6945.4|6935.4|6946.9|6936.9|6943.9|6933.9|106
1605177600000|2020-11-12 10:40:00|6945.1|6935.1|6947.4|6937.4|6949.4|6939.4|6944.9|6934.9|94
1605177900000|2020-11-12 10:45:00|6947.6|6937.6|6953.9|6943.9|6954.1|6944.1|6946.9|6936.9|81
1605178200000|2020-11-12 10:50:00|6954.1|6944.1|6953.6|6943.6|6957.6|6947.6|6952.9|6942.9|78
1605178500000|2020-11-12 10:55:00|6953.9|6943.9|6952.9|6942.9|6957.9|6947.9|6950.6|6940.6|144
1605178800000|2020-11-12 11:00:00|6953.4|6943.4|6961.1|6951.1|6961.4|6951.4|6952.6|6942.6|110
1605179100000|2020-11-12 11:05:00|6961.4|6951.4|6962.1|6952.1|6964.1|6954.1|6960.6|6950.6|111
1605179400000|2020-11-12 11:10:00|6962.6|6952.6|6964.1|6954.1|6968.1|6958.1|6962.1|6952.1|107
1605179700000|2020-11-12 11:15:00|6964.4|6954.4|6956.9|6946.9|6964.6|6954.6|6956.4|6946.4|180
1605180000000|2020-11-12 11:20:00|6957.1|6947.1|6954.3|6944.3|6958.4|6948.4|6954.1|6944.1|83
1605180300000|2020-11-12 11:25:00|6954.4|6944.4|6955.1|6945.1|6956.4|6946.4|6953.4|6943.4|85
1605180600000|2020-11-12 11:30:00|6955.4|6945.4|6957.9|6947.9|6957.9|6947.9|6955.4|6945.4|76
1605180900000|2020-11-12 11:35:00|6958.4|6948.4|6956.1|6946.1|6958.9|6948.9|6956.1|6946.1|60
1605181200000|2020-11-12 11:40:00|6956.4|6946.4|6956.6|6946.6|6957.6|6947.6|6956.1|6946.1|69
1605181500000|2020-11-12 11:45:00|6956.9|6946.9|6955.1|6945.1|6957.4|6947.4|6952.9|6942.9|85
1605181800000|2020-11-12 11:50:00|6955.4|6945.4|6951.9|6941.9|6957.6|6947.6|6951.6|6941.6|90
1605182100000|2020-11-12 11:55:00|6952.1|6942.1|6945.1|6935.1|6952.9|6942.9|6945.1|6935.1|109
1605182400000|2020-11-12 12:00:00|6945.4|6935.4|6942.4|6932.4|6948.9|6938.9|6941.9|6931.9|124
1605182700000|2020-11-12 12:05:00|6942.1|6932.1|6937.1|6927.1|6943.4|6933.4|6934.1|6924.1|147
1605183000000|2020-11-12 12:10:00|6937.6|6927.6|6928.6|6918.6|6938.1|6928.1|6927.1|6917.1|121
1605183300000|2020-11-12 12:15:00|6928.9|6918.9|6930.6|6920.6|6936.1|6926.1|6927.4|6917.4|134
1605183600000|2020-11-12 12:20:00|6930.4|6920.4|6925.9|6915.9|6930.9|6920.9|6923.4|6913.4|158
1605183900000|2020-11-12 12:25:00|6926.1|6916.1|6931.1|6921.1|6932.9|6922.9|6926.1|6916.1|115
1605184200000|2020-11-12 12:30:00|6931.4|6921.4|6924.6|6914.6|6931.9|6921.9|6924.1|6914.1|214
1605184500000|2020-11-12 12:35:00|6925.4|6915.4|6928.9|6918.9|6930.6|6920.6|6924.6|6914.6|95
1605184800000|2020-11-12 12:40:00|6928.6|6918.6|6928.1|6918.1|6930.6|6920.6|6926.9|6916.9|96
1605185100000|2020-11-12 12:45:00|6927.9|6917.9|6924.1|6914.1|6928.9|6918.9|6922.1|6912.1|110
1605185400000|2020-11-12 12:50:00|6923.9|6913.9|6912.4|6902.4|6924.1|6914.1|6912.1|6902.1|177
1605185700000|2020-11-12 12:55:00|6912.1|6902.1|6915.9|6905.9|6917.9|6907.9|6911.1|6901.1|150
1605186000000|2020-11-12 13:00:00|6916.4|6906.4|6911.4|6901.4|6919.4|6909.4|6908.4|6898.4|181
1605186300000|2020-11-12 13:05:00|6911.6|6901.6|6910.9|6900.9|6916.1|6906.1|6908.6|6898.6|141
1605186600000|2020-11-12 13:10:00|6910.6|6900.6|6912.1|6902.1|6913.1|6903.1|6904.6|6894.6|146
1605186900000|2020-11-12 13:15:00|6912.4|6902.4|6925.1|6915.1|6925.1|6915.1|6909.6|6899.6|179
1605187200000|2020-11-12 13:20:00|6925.4|6915.4|6941.9|6931.9|6944.4|6934.4|6925.4|6915.4|379
1605187500000|2020-11-12 13:25:00|6942.4|6932.4|6937.1|6927.1|6945.4|6935.4|6931.9|6921.9|190
1605187800000|2020-11-12 13:30:00|6937.4|6927.4|6943.6|6933.6|6944.4|6934.4|6936.4|6926.4|124
1605188100000|2020-11-12 13:35:00|6943.9|6933.9|6939.4|6929.4|6944.6|6934.6|6936.9|6926.9|214
1605188400000|2020-11-12 13:40:00|6939.6|6929.6|6942.9|6932.9|6944.6|6934.6|6938.1|6928.1|142
1605188700000|2020-11-12 13:45:00|6943.1|6933.1|6936.6|6926.6|6943.1|6933.1|6935.1|6925.1|183
1605189000000|2020-11-12 13:50:00|6936.9|6926.9|6937.9|6927.9|6941.1|6931.1|6936.4|6926.4|167
1605189300000|2020-11-12 13:55:00|6937.6|6927.6|6946.4|6936.4|6947.1|6937.1|6936.6|6926.6|197
1605189600000|2020-11-12 14:00:00|6946.9|6936.9|6943.1|6933.1|6952.1|6942.1|6938.9|6928.9|250
1605189900000|2020-11-12 14:05:00|6943.4|6933.4|6947.1|6937.1|6948.6|6938.6|6943.4|6933.4|228
1605190200000|2020-11-12 14:10:00|6947.4|6937.4|6943.1|6933.1|6949.6|6939.6|6940.9|6930.9|174
1605190500000|2020-11-12 14:15:00|6943.4|6933.4|6941.1|6931.1|6950.4|6940.4|6940.9|6930.9|167
1605190800000|2020-11-12 14:20:00|6940.9|6930.9|6944.9|6934.9|6950.4|6940.4|6939.4|6929.4|206
1605191100000|2020-11-12 14:25:00|6945.1|6935.1|6946.4|6936.4|6950.4|6940.4|6944.6|6934.6|134
1605191400000|2020-11-12 14:30:00|6946.1|6936.1|6948.1|6938.1|6957.4|6947.4|6942.1|6932.1|351
1605191700000|2020-11-12 14:35:00|6947.6|6937.6|6949.9|6939.9|6951.6|6941.6|6945.4|6935.4|330
1605192000000|2020-11-12 14:40:00|6950.1|6940.1|6935.9|6925.9|6950.1|6940.1|6926.9|6916.9|423
1605192300000|2020-11-12 14:45:00|6936.1|6926.1|6940.6|6930.6|6944.6|6934.6|6936.1|6926.1|281
1605192600000|2020-11-12 14:50:00|6940.4|6930.4|6954.4|6944.4|6956.1|6946.1|6939.6|6929.6|281
1605192900000|2020-11-12 14:55:00|6954.6|6944.6|6961.4|6951.4|6962.4|6952.4|6954.1|6944.1|281
1605193200000|2020-11-12 15:00:00|6960.9|6950.9|6961.6|6951.6|6966.6|6956.6|6958.4|6948.4|375
1605193500000|2020-11-12 15:05:00|6960.9|6950.9|6961.9|6951.9|6970.1|6960.1|6960.9|6950.9|266
1605193800000|2020-11-12 15:10:00|6962.4|6952.4|6965.9|6955.9|6970.9|6960.9|6961.4|6951.4|284
1605194100000|2020-11-12 15:15:00|6966.1|6956.1|6960.1|6950.1|6967.1|6957.1|6960.1|6950.1|229
1605194400000|2020-11-12 15:20:00|6960.4|6950.4|6963.6|6953.6|6967.1|6957.1|6957.9|6947.9|195
1605194700000|2020-11-12 15:25:00|6963.4|6953.4|6960.6|6950.6|6966.4|6956.4|6960.1|6950.1|182
1605195000000|2020-11-12 15:30:00|6961.1|6951.1|6959.1|6949.1|6968.9|6958.9|6958.4|6948.4|180
1605195300000|2020-11-12 15:35:00|6959.4|6949.4|6957.9|6947.9|6960.4|6950.4|6955.9|6945.9|137
1605195600000|2020-11-12 15:40:00|6958.1|6948.1|6957.1|6947.1|6959.1|6949.1|6954.1|6944.1|95
1605195900000|2020-11-12 15:45:00|6957.4|6947.4|6960.9|6950.9|6961.6|6951.6|6956.9|6946.9|153
1605196200000|2020-11-12 15:50:00|6961.1|6951.1|6959.9|6949.9|6961.9|6951.9|6956.9|6946.9|152
1605196500000|2020-11-12 15:55:00|6960.9|6950.9|6956.9|6946.9|6962.4|6952.4|6953.1|6943.1|149
1605196800000|2020-11-12 16:00:00|6956.1|6946.1|6952.4|6942.4|6956.6|6946.6|6948.4|6938.4|219
1605197100000|2020-11-12 16:05:00|6952.6|6942.6|6953.6|6943.6|6958.9|6948.9|6951.6|6941.6|188
1605197400000|2020-11-12 16:10:00|6953.9|6943.9|6955.9|6945.9|6958.6|6948.6|6949.1|6939.1|123
1605197700000|2020-11-12 16:15:00|6956.1|6946.1|6958.6|6948.6|6959.1|6949.1|6955.6|6945.6|102
1605198000000|2020-11-12 16:20:00|6957.9|6947.9|6950.6|6940.6|6958.9|6948.9|6950.6|6940.6|126
1605198300000|2020-11-12 16:25:00|6950.1|6940.1|6953.1|6943.1|6954.6|6944.6|6948.4|6938.4|156
1605198600000|2020-11-12 16:30:00|6953.4|6943.4|6945.1|6935.1|6954.4|6944.4|6944.9|6934.9|160
1605198900000|2020-11-12 16:35:00|6945.4|6935.4|6939.1|6929.1|6946.1|6936.1|6938.6|6928.6|179
1605199200000|2020-11-12 16:40:00|6938.9|6928.9|6934.1|6924.1|6938.9|6928.9|6932.1|6922.1|197
1605199500000|2020-11-12 16:45:00|6934.4|6924.4|6939.4|6929.4|6943.4|6933.4|6933.6|6923.6|216
1605199800000|2020-11-12 16:50:00|6938.6|6928.6|6939.1|6929.1|6941.6|6931.6|6937.1|6927.1|155
1605200100000|2020-11-12 16:55:00|6938.6|6928.6|6934.6|6924.6|6939.1|6929.1|6934.6|6924.6|83
1605200400000|2020-11-12 17:00:00|6934.4|6924.4|6938.4|6928.4|6938.9|6928.9|6930.9|6920.9|81
1605200700000|2020-11-12 17:05:00|6938.1|6928.1|6937.9|6927.9|6938.4|6928.4|6936.1|6926.1|48
1605201000000|2020-11-12 17:10:00|6937.6|6927.6|6947.6|6937.6|6948.1|6938.1|6937.6|6927.6|82
1605201300000|2020-11-12 17:15:00|6947.4|6937.4|6950.6|6940.6|6950.6|6940.6|6943.9|6933.9|57
1605201600000|2020-11-12 17:20:00|6951.1|6941.1|6951.9|6941.9|6952.1|6942.1|6950.6|6940.6|56
1605201900000|2020-11-12 17:25:00|6952.1|6942.1|6948.1|6938.1|6953.6|6943.6|6948.1|6938.1|88
1605202200000|2020-11-12 17:30:00|6947.9|6937.9|6947.9|6937.9|6949.9|6939.9|6947.4|6937.4|82
1605202500000|2020-11-12 17:35:00|6948.1|6938.1|6943.1|6933.1|6951.4|6941.4|6943.1|6933.1|85
1605202800000|2020-11-12 17:40:00|6943.4|6933.4|6940.6|6930.6|6944.6|6934.6|6937.4|6927.4|82
1605203100000|2020-11-12 17:45:00|6940.4|6930.4|6932.9|6922.9|6940.6|6930.6|6932.6|6922.6|54
1605203400000|2020-11-12 17:50:00|6933.1|6923.1|6933.4|6923.4|6933.9|6923.9|6928.6|6918.6|94
1605203700000|2020-11-12 17:55:00|6933.6|6923.6|6933.5|6923.5|6934.6|6924.6|6928.8|6918.8|107
1605229200000|2020-11-13 01:00:00|6921.4|6911.4|6926.6|6916.6|6927.4|6917.4|6921.1|6911.1|73
1605229500000|2020-11-13 01:05:00|6926.9|6916.9|6922.9|6912.9|6926.9|6916.9|6918.4|6908.4|118
1605229800000|2020-11-13 01:10:00|6923.1|6913.1|6928.5|6918.5|6929.1|6919.1|6922.1|6912.1|70
1605230100000|2020-11-13 01:15:00|6928.1|6918.1|6934.4|6924.4|6934.4|6924.4|6927.5|6917.5|131
1605230400000|2020-11-13 01:20:00|6933.9|6923.9|6929.1|6919.1|6933.9|6923.9|6927.9|6917.9|130
1605230700000|2020-11-13 01:25:00|6929.3|6919.3|6925.3|6915.3|6933.4|6923.4|6925.3|6915.3|134
1605231000000|2020-11-13 01:30:00|6925.1|6915.1|6919.6|6909.6|6925.1|6915.1|6918.6|6908.6|187
1605231300000|2020-11-13 01:35:00|6919.4|6909.4|6914.6|6904.6|6921.4|6911.4|6912.1|6902.1|211
1605231600000|2020-11-13 01:40:00|6914.4|6904.4|6915.1|6905.1|6919.4|6909.4|6913.1|6903.1|114
1605231900000|2020-11-13 01:45:00|6914.9|6904.9|6917.1|6907.1|6919.3|6909.3|6913.6|6903.6|110
1605232200000|2020-11-13 01:50:00|6916.9|6906.9|6913.4|6903.4|6917.3|6907.3|6912.4|6902.4|138
1605232500000|2020-11-13 01:55:00|6913.1|6903.1|6912.4|6902.4|6916.9|6906.9|6910.4|6900.4|157
1605232800000|2020-11-13 02:00:00|6912.1|6902.1|6902.9|6892.9|6912.1|6902.1|6902.6|6892.6|130
1605233100000|2020-11-13 02:05:00|6903.1|6893.1|6905.9|6895.9|6905.9|6895.9|6903.1|6893.1|82
1605233400000|2020-11-13 02:10:00|6905.6|6895.6|6907.1|6897.1|6908.1|6898.1|6901.9|6891.9|66
1605233700000|2020-11-13 02:15:00|6907|6897|6908.6|6898.6|6910.4|6900.4|6906.6|6896.6|52
1605234000000|2020-11-13 02:20:00|6908.9|6898.9|6910.4|6900.4|6912.5|6902.5|6908.1|6898.1|70
1605234300000|2020-11-13 02:25:00|6910.6|6900.6|6911.1|6901.1|6911.6|6901.6|6908.9|6898.9|70
1605234600000|2020-11-13 02:30:00|6910.9|6900.9|6909.1|6899.1|6910.9|6900.9|6904.8|6894.8|104
1605234900000|2020-11-13 02:35:00|6909|6899|6911.4|6901.4|6912.1|6902.1|6907.6|6897.6|85
1605235200000|2020-11-13 02:40:00|6911.9|6901.9|6914.1|6904.1|6914.6|6904.6|6911.9|6901.9|62
1605235500000|2020-11-13 02:45:00|6913.9|6903.9|6913.6|6903.6|6914.6|6904.6|6910.6|6900.6|108
1605235800000|2020-11-13 02:50:00|6913.9|6903.9|6918.8|6908.8|6919.6|6909.6|6913.8|6903.8|83
1605236100000|2020-11-13 02:55:00|6918.9|6908.9|6918.1|6908.1|6920.1|6910.1|6917.4|6907.4|75
1605236400000|2020-11-13 03:00:00|6918.6|6908.6|6919.1|6909.1|6919.6|6909.6|6917.6|6907.6|39
1605236700000|2020-11-13 03:05:00|6918.6|6908.6|6917.1|6907.1|6918.9|6908.9|6916.9|6906.9|52
1605237000000|2020-11-13 03:10:00|6916.6|6906.6|6914.1|6904.1|6917.4|6907.4|6913.4|6903.4|41
1605237300000|2020-11-13 03:15:00|6913.8|6903.8|6913.1|6903.1|6915.6|6905.6|6913.1|6903.1|45
1605237600000|2020-11-13 03:20:00|6913.4|6903.4|6916.4|6906.4|6916.8|6906.8|6913.4|6903.4|33
1605237900000|2020-11-13 03:25:00|6916|6906|6916.9|6906.9|6917.4|6907.4|6913.6|6903.6|50
1605238200000|2020-11-13 03:30:00|6916.6|6906.6|6915.5|6905.5|6917.3|6907.3|6913.9|6903.9|57
1605238500000|2020-11-13 03:35:00|6915.6|6905.6|6916.4|6906.4|6916.9|6906.9|6915.6|6905.6|28
1605238800000|2020-11-13 03:40:00|6916.6|6906.6|6915.1|6905.1|6917.8|6907.8|6915.1|6905.1|22
1605239100000|2020-11-13 03:45:00|6914.9|6904.9|6915.5|6905.5|6916.1|6906.1|6914.4|6904.4|39
1605239400000|2020-11-13 03:50:00|6915.9|6905.9|6914.4|6904.4|6916.6|6906.6|6914.4|6904.4|20
1605239700000|2020-11-13 03:55:00|6914.6|6904.6|6910.9|6900.9|6914.6|6904.6|6910.3|6900.3|24
1605240000000|2020-11-13 04:00:00|6911.1|6901.1|6911.4|6901.4|6912|6902|6911.1|6901.1|9
1605240300000|2020-11-13 04:05:00|6911.1|6901.1|6910.6|6900.6|6911.1|6901.1|6910.4|6900.4|9
1605240600000|2020-11-13 04:10:00|6910.4|6900.4|6913.6|6903.6|6913.6|6903.6|6910.4|6900.4|12
1605240900000|2020-11-13 04:15:00|6913.3|6903.3|6914.1|6904.1|6914.1|6904.1|6912.6|6902.6|11
1605241200000|2020-11-13 04:20:00|6913.9|6903.9|6911.6|6901.6|6913.9|6903.9|6911.6|6901.6|12
1605241500000|2020-11-13 04:25:00|6911.5|6901.5|6912.9|6902.9|6912.9|6902.9|6911.3|6901.3|10
1605241800000|2020-11-13 04:30:00|6912.4|6902.4|6914.4|6904.4|6915.1|6905.1|6911.6|6901.6|26
1605242100000|2020-11-13 04:35:00|6913.9|6903.9|6916.9|6906.9|6916.9|6906.9|6913.6|6903.6|21
1605242400000|2020-11-13 04:40:00|6916.4|6906.4|6915.9|6905.9|6916.4|6906.4|6915.4|6905.4|7
1605242700000|2020-11-13 04:45:00|6915.4|6905.4|6916.9|6906.9|6916.9|6906.9|6914.6|6904.6|14
1605243000000|2020-11-13 04:50:00|6916.8|6906.8|6918.4|6908.4|6918.4|6908.4|6915.9|6905.9|25
1605243300000|2020-11-13 04:55:00|6918.1|6908.1|6918.4|6908.4|6918.4|6908.4|6917.9|6907.9|14
1605243600000|2020-11-13 05:00:00|6918.1|6908.1|6920.1|6910.1|6920.4|6910.4|6915.9|6905.9|61
1605243900000|2020-11-13 05:05:00|6920.4|6910.4|6921.9|6911.9|6922.4|6912.4|6918.6|6908.6|34
1605244200000|2020-11-13 05:10:00|6921.6|6911.6|6919.9|6909.9|6921.6|6911.6|6919.6|6909.6|27
1605244500000|2020-11-13 05:15:00|6919.6|6909.6|6920.9|6910.9|6921.6|6911.6|6918.9|6908.9|20
1605244800000|2020-11-13 05:20:00|6920.8|6910.8|6915.1|6905.1|6920.8|6910.8|6914.8|6904.8|54
1605245100000|2020-11-13 05:25:00|6914.9|6904.9|6917.6|6907.6|6918.1|6908.1|6914.9|6904.9|35
1605245400000|2020-11-13 05:30:00|6917.4|6907.4|6922.1|6912.1|6922.1|6912.1|6913.9|6903.9|143
1605245700000|2020-11-13 05:35:00|6922.4|6912.4|6919.6|6909.6|6924.9|6914.9|6919.4|6909.4|114
1605246000000|2020-11-13 05:40:00|6919.9|6909.9|6921.9|6911.9|6922.1|6912.1|6918.8|6908.8|90
1605246300000|2020-11-13 05:45:00|6921.6|6911.6|6925.1|6915.1|6926.4|6916.4|6920.6|6910.6|94
1605246600000|2020-11-13 05:50:00|6925.4|6915.4|6928.6|6918.6|6930.1|6920.1|6925.4|6915.4|99
1605246900000|2020-11-13 05:55:00|6928.4|6918.4|6926.9|6916.9|6930.9|6920.9|6926.9|6916.9|86
1605247200000|2020-11-13 06:00:00|6926.6|6916.6|6934|6924|6934.6|6924.6|6922.8|6912.8|140
1605247500000|2020-11-13 06:05:00|6933.9|6923.9|6932.9|6922.9|6934.1|6924.1|6930.6|6920.6|58
1605247800000|2020-11-13 06:10:00|6932.4|6922.4|6927|6917|6933.4|6923.4|6925.9|6915.9|124
1605248100000|2020-11-13 06:15:00|6926.6|6916.6|6929.1|6919.1|6931.1|6921.1|6925.4|6915.4|98
1605248400000|2020-11-13 06:20:00|6929.6|6919.6|6931.8|6921.8|6933.6|6923.6|6929.4|6919.4|120
1605248700000|2020-11-13 06:25:00|6931.4|6921.4|6931.4|6921.4|6933.4|6923.4|6929.4|6919.4|126
1605249000000|2020-11-13 06:30:00|6931.1|6921.1|6935.6|6925.6|6935.6|6925.6|6930.8|6920.8|106
1605249300000|2020-11-13 06:35:00|6935.9|6925.9|6935.6|6925.6|6938.6|6928.6|6934.1|6924.1|107
1605249600000|2020-11-13 06:40:00|6936.1|6926.1|6940.4|6930.4|6940.6|6930.6|6935.9|6925.9|122
1605249900000|2020-11-13 06:45:00|6940.1|6930.1|6944.3|6934.3|6946.5|6936.5|6939.9|6929.9|151
1605250200000|2020-11-13 06:50:00|6943.9|6933.9|6937.4|6927.4|6944.4|6934.4|6937.1|6927.1|123
1605250500000|2020-11-13 06:55:00|6937.6|6927.6|6943.9|6933.9|6944.1|6934.1|6937.6|6927.6|95
1605250800000|2020-11-13 07:00:00|6943.4|6933.4|6938.6|6928.6|6943.4|6933.4|6937.9|6927.9|66
1605251100000|2020-11-13 07:05:00|6938.4|6928.4|6932.3|6922.3|6938.4|6928.4|6931.6|6921.6|81
1605251400000|2020-11-13 07:10:00|6932.1|6922.1|6934.8|6924.8|6935.6|6925.6|6931.9|6921.9|51
1605251700000|2020-11-13 07:15:00|6934.9|6924.9|6935.1|6925.1|6936.6|6926.6|6932.1|6922.1|52
1605252000000|2020-11-13 07:20:00|6935.4|6925.4|6936.9|6926.9|6939.9|6929.9|6935.4|6925.4|48
1605252300000|2020-11-13 07:25:00|6936.6|6926.6|6936.9|6926.9|6938.1|6928.1|6936|6926|35
1605252600000|2020-11-13 07:30:00|6937.1|6927.1|6939.4|6929.4|6940.4|6930.4|6933.9|6923.9|54
1605252900000|2020-11-13 07:35:00|6939.3|6929.3|6942.1|6932.1|6942.6|6932.6|6935.9|6925.9|40
1605253200000|2020-11-13 07:40:00|6941.9|6931.9|6939.3|6929.3|6942.6|6932.6|6938.1|6928.1|46
1605253500000|2020-11-13 07:45:00|6939|6929|6940.6|6930.6|6943.4|6933.4|6938.8|6928.8|67
1605253800000|2020-11-13 07:50:00|6940.4|6930.4|6945|6935|6947.1|6937.1|6940.4|6930.4|55
1605254100000|2020-11-13 07:55:00|6945.1|6935.1|6952.1|6942.1|6954.1|6944.1|6944.9|6934.9|92
1605254400000|2020-11-13 08:00:00|6952.4|6942.4|6960.4|6950.4|6963.1|6953.1|6947.6|6937.6|200
1605254700000|2020-11-13 08:05:00|6960.1|6950.1|6960.1|6950.1|6962.1|6952.1|6952.4|6942.4|173
1605255000000|2020-11-13 08:10:00|6959.1|6949.1|6962.9|6952.9|6966.1|6956.1|6957.1|6947.1|167
1605255300000|2020-11-13 08:15:00|6963.1|6953.1|6962.1|6952.1|6965.6|6955.6|6958.6|6948.6|226
1605255600000|2020-11-13 08:20:00|6962.4|6952.4|6962.4|6952.4|6963.4|6953.4|6958.6|6948.6|143
1605255900000|2020-11-13 08:25:00|6961.9|6951.9|6956.4|6946.4|6961.9|6951.9|6954.6|6944.6|149
1605256200000|2020-11-13 08:30:00|6956.6|6946.6|6958.4|6948.4|6961.1|6951.1|6952.6|6942.6|103
1605256500000|2020-11-13 08:35:00|6958.1|6948.1|6960.4|6950.4|6961.1|6951.1|6956.6|6946.6|113
1605256800000|2020-11-13 08:40:00|6960.6|6950.6|6954.9|6944.9|6961.4|6951.4|6954.6|6944.6|103
1605257100000|2020-11-13 08:45:00|6955.1|6945.1|6957.9|6947.9|6960.1|6950.1|6953.4|6943.4|94
1605257400000|2020-11-13 08:50:00|6957.6|6947.6|6953.4|6943.4|6960.6|6950.6|6952.9|6942.9|130
1605257700000|2020-11-13 08:55:00|6953.6|6943.6|6949.4|6939.4|6953.6|6943.6|6947.1|6937.1|105
1605258000000|2020-11-13 09:00:00|6949.6|6939.6|6950.6|6940.6|6952.1|6942.1|6944.9|6934.9|98
1605258300000|2020-11-13 09:05:00|6950.4|6940.4|6949.4|6939.4|6953.9|6943.9|6948.4|6938.4|74
1605258600000|2020-11-13 09:10:00|6949.1|6939.1|6946.6|6936.6|6949.4|6939.4|6945.9|6935.9|107
1605258900000|2020-11-13 09:15:00|6946.9|6936.9|6951.6|6941.6|6952.1|6942.1|6946.9|6936.9|94
1605259200000|2020-11-13 09:20:00|6951.9|6941.9|6955.4|6945.4|6956.9|6946.9|6950.4|6940.4|113
1605259500000|2020-11-13 09:25:00|6955.1|6945.1|6954.9|6944.9|6956.9|6946.9|6952.9|6942.9|84
1605259800000|2020-11-13 09:30:00|6955.1|6945.1|6960.1|6950.1|6961.4|6951.4|6955.1|6945.1|76
1605260100000|2020-11-13 09:35:00|6960.4|6950.4|6956.6|6946.6|6961.9|6951.9|6955.9|6945.9|97
1605260400000|2020-11-13 09:40:00|6956.4|6946.4|6959.4|6949.4|6959.4|6949.4|6955.6|6945.6|84
1605260700000|2020-11-13 09:45:00|6959.6|6949.6|6965.1|6955.1|6965.6|6955.6|6959.6|6949.6|82
1605261000000|2020-11-13 09:50:00|6964.9|6954.9|6970.3|6960.3|6970.3|6960.3|6961.4|6951.4|126
1605261300000|2020-11-13 09:55:00|6970.4|6960.4|6967.6|6957.6|6975.6|6965.6|6966.4|6956.4|97
1605261600000|2020-11-13 10:00:00|6967.9|6957.9|6969.6|6959.6|6973.9|6963.9|6967.6|6957.6|137
1605261900000|2020-11-13 10:05:00|6969.4|6959.4|6971.6|6961.6|6974.9|6964.9|6969.1|6959.1|106
1605262200000|2020-11-13 10:10:00|6971.4|6961.4|6975.1|6965.1|6976.6|6966.6|6970.6|6960.6|119
1605262500000|2020-11-13 10:15:00|6975.4|6965.4|6981.9|6971.9|6983.4|6973.4|6970.6|6960.6|166
1605262800000|2020-11-13 10:20:00|6981.6|6971.6|6978.4|6968.4|6983.6|6973.6|6977.4|6967.4|133
1605263100000|2020-11-13 10:25:00|6978.1|6968.1|6977.4|6967.4|6981.6|6971.6|6976.9|6966.9|142
1605263400000|2020-11-13 10:30:00|6977.1|6967.1|6973.9|6963.9|6978.4|6968.4|6973.4|6963.4|135
1605263700000|2020-11-13 10:35:00|6974.1|6964.1|6972.6|6962.6|6976.4|6966.4|6972.1|6962.1|92
1605264000000|2020-11-13 10:40:00|6972.4|6962.4|6974.9|6964.9|6976.6|6966.6|6972.4|6962.4|82
1605264300000|2020-11-13 10:45:00|6975.4|6965.4|6973.6|6963.6|6977.4|6967.4|6973.4|6963.4|73
1605264600000|2020-11-13 10:50:00|6973.4|6963.4|6976.4|6966.4|6976.6|6966.6|6971.6|6961.6|76
1605264900000|2020-11-13 10:55:00|6976.1|6966.1|6974.9|6964.9|6978.9|6968.9|6973.6|6963.6|97
1605265200000|2020-11-13 11:00:00|6974.6|6964.6|6966.1|6956.1|6975.1|6965.1|6965.9|6955.9|150
1605265500000|2020-11-13 11:05:00|6965.6|6955.6|6968.9|6958.9|6969.4|6959.4|6961.4|6951.4|114
1605265800000|2020-11-13 11:10:00|6968.6|6958.6|6967.9|6957.9|6970.4|6960.4|6966.4|6956.4|92
1605266100000|2020-11-13 11:15:00|6968.1|6958.1|6961.9|6951.9|6968.6|6958.6|6961.9|6951.9|95
1605266400000|2020-11-13 11:20:00|6962.1|6952.1|6956.6|6946.6|6964.1|6954.1|6955.9|6945.9|90
1605266700000|2020-11-13 11:25:00|6956.9|6946.9|6960.6|6950.6|6963.1|6953.1|6956.9|6946.9|75
1605267000000|2020-11-13 11:30:00|6959.6|6949.6|6959.9|6949.9|6961.6|6951.6|6958.6|6948.6|94
1605267300000|2020-11-13 11:35:00|6959.6|6949.6|6962.6|6952.6|6963.1|6953.1|6958.6|6948.6|78
1605267600000|2020-11-13 11:40:00|6962.9|6952.9|6958.6|6948.6|6963.6|6953.6|6958.1|6948.1|88
1605267900000|2020-11-13 11:45:00|6958.4|6948.4|6958.6|6948.6|6961.9|6951.9|6956.9|6946.9|87
1605268200000|2020-11-13 11:50:00|6958.9|6948.9|6961.6|6951.6|6962.9|6952.9|6956.9|6946.9|90
1605268500000|2020-11-13 11:55:00|6961.9|6951.9|6965.6|6955.6|6966.1|6956.1|6958.9|6948.9|113
1605268800000|2020-11-13 12:00:00|6965.9|6955.9|6965.9|6955.9|6966.9|6956.9|6963.6|6953.6|120
1605269100000|2020-11-13 12:05:00|6965.6|6955.6|6962.6|6952.6|6968.4|6958.4|6962.1|6952.1|81
1605269400000|2020-11-13 12:10:00|6962.9|6952.9|6951.1|6941.1|6962.9|6952.9|6950.4|6940.4|147
1605269700000|2020-11-13 12:15:00|6951.6|6941.6|6957.1|6947.1|6957.1|6947.1|6951.4|6941.4|154
1605270000000|2020-11-13 12:20:00|6957.4|6947.4|6957.6|6947.6|6958.6|6948.6|6954.1|6944.1|139
1605270300000|2020-11-13 12:25:00|6957.9|6947.9|6953.9|6943.9|6960.6|6950.6|6951.6|6941.6|131
1605270600000|2020-11-13 12:30:00|6953.6|6943.6|6945.9|6935.9|6954.9|6944.9|6945.4|6935.4|246
1605270900000|2020-11-13 12:35:00|6945.6|6935.6|6953.9|6943.9|6954.1|6944.1|6945.6|6935.6|115
1605271200000|2020-11-13 12:40:00|6954.1|6944.1|6950.9|6940.9|6955.9|6945.9|6949.9|6939.9|68
1605271500000|2020-11-13 12:45:00|6951.1|6941.1|6950.1|6940.1|6952.1|6942.1|6946.6|6936.6|82
1605271800000|2020-11-13 12:50:00|6950.4|6940.4|6952.6|6942.6|6953.9|6943.9|6950.1|6940.1|68
1605272100000|2020-11-13 12:55:00|6952.4|6942.4|6949.9|6939.9|6952.6|6942.6|6947.9|6937.9|99
1605272400000|2020-11-13 13:00:00|6950.1|6940.1|6967.9|6957.9|6968.4|6958.4|6950.1|6940.1|360
1605272700000|2020-11-13 13:05:00|6967.6|6957.6|6974.6|6964.6|6980.6|6970.6|6967.6|6957.6|300
1605273000000|2020-11-13 13:10:00|6974.9|6964.9|6981.9|6971.9|6987.4|6977.4|6974.6|6964.6|314
1605273300000|2020-11-13 13:15:00|6982.1|6972.1|6989.9|6979.9|6992|6982|6980.4|6970.4|249
1605273600000|2020-11-13 13:20:00|6990.5|6980.5|6987.8|6977.8|6998|6988|6985.4|6975.4|308
1605273900000|2020-11-13 13:25:00|6987.6|6977.6|6986.6|6976.6|6992.3|6982.3|6982.9|6972.9|217
1605274200000|2020-11-13 13:30:00|6986.9|6976.9|6976.5|6966.5|6989|6979|6976.4|6966.4|206
1605274500000|2020-11-13 13:35:00|6976.9|6966.9|6975.9|6965.9|6979.5|6969.5|6973.9|6963.9|146
1605274800000|2020-11-13 13:40:00|6976.1|6966.1|6970.9|6960.9|6978.4|6968.4|6969.9|6959.9|170
1605275100000|2020-11-13 13:45:00|6971.1|6961.1|6978.4|6968.4|6981|6971|6971.1|6961.1|164
1605275400000|2020-11-13 13:50:00|6978.1|6968.1|6979.9|6969.9|6980.8|6970.8|6974.3|6964.3|173
1605275700000|2020-11-13 13:55:00|6980.3|6970.3|6987.6|6977.6|6988.9|6978.9|6978.5|6968.5|195
1605276000000|2020-11-13 14:00:00|6988|6978|6995.4|6985.4|6996.9|6986.9|6988|6978|225
1605276300000|2020-11-13 14:05:00|6995.1|6985.1|6992.8|6982.8|6998.9|6988.9|6989.1|6979.1|271
1605276600000|2020-11-13 14:10:00|6992.1|6982.1|6988.9|6978.9|6996.1|6986.1|6985.1|6975.1|209
1605276900000|2020-11-13 14:15:00|6988.6|6978.6|6992.6|6982.6|6993.6|6983.6|6985.4|6975.4|176
1605277200000|2020-11-13 14:20:00|6992.9|6982.9|6995.4|6985.4|6995.9|6985.9|6991.6|6981.6|120
1605277500000|2020-11-13 14:25:00|6995.6|6985.6|6998.4|6988.4|6999.1|6989.1|6993.6|6983.6|127
1605277800000|2020-11-13 14:30:00|6998.6|6988.6|6993.9|6983.9|7002.4|6992.4|6992.4|6982.4|265
1605278100000|2020-11-13 14:35:00|6994.1|6984.1|7002.4|6992.4|7003.1|6993.1|6994.1|6984.1|271
1605278400000|2020-11-13 14:40:00|7002.6|6992.6|7001.6|6991.6|7009.6|6999.6|7001.4|6991.4|259
1605278700000|2020-11-13 14:45:00|7001.4|6991.4|7007.9|6997.9|7008.6|6998.6|6999.9|6989.9|272
1605279000000|2020-11-13 14:50:00|7008.1|6998.1|7002.4|6992.4|7009.6|6999.6|6999.6|6989.6|258
1605279300000|2020-11-13 14:55:00|7002.6|6992.6|7003.1|6993.1|7005.1|6995.1|6998.9|6988.9|231
1605279600000|2020-11-13 15:00:00|7003.4|6993.4|7023.4|7013.4|7023.4|7013.4|7003.4|6993.4|366
1605279900000|2020-11-13 15:05:00|7022.9|7012.9|7021.9|7011.9|7028.1|7018.1|7017.1|7007.1|379
1605280200000|2020-11-13 15:10:00|7021.6|7011.6|7018.6|7008.6|7027.1|7017.1|7015.9|7005.9|390
1605280500000|2020-11-13 15:15:00|7018.9|7008.9|7005.4|6995.4|7021.6|7011.6|7005.4|6995.4|300
1605280800000|2020-11-13 15:20:00|7004.9|6994.9|7001.9|6991.9|7007.1|6997.1|6997.6|6987.6|273
1605281100000|2020-11-13 15:25:00|7001.6|6991.6|6999.9|6989.9|7007.6|6997.6|6999.4|6989.4|217
1605281400000|2020-11-13 15:30:00|7000.1|6990.1|6992.4|6982.4|7002.9|6992.9|6991.6|6981.6|248
1605281700000|2020-11-13 15:35:00|6991.9|6981.9|6984.6|6974.6|6993.6|6983.6|6983.4|6973.4|287
1605282000000|2020-11-13 15:40:00|6984.9|6974.9|6989.1|6979.1|6994.9|6984.9|6983.4|6973.4|251
1605282300000|2020-11-13 15:45:00|6989.4|6979.4|6997.1|6987.1|6997.9|6987.9|6988.4|6978.4|189
1605282600000|2020-11-13 15:50:00|6996.9|6986.9|6988.4|6978.4|6998.9|6988.9|6988.4|6978.4|179
1605282900000|2020-11-13 15:55:00|6987.6|6977.6|6988.6|6978.6|6990.6|6980.6|6985.6|6975.6|201
1605283200000|2020-11-13 16:00:00|6988.9|6978.9|6986.4|6976.4|6991.1|6981.1|6981.6|6971.6|144
1605283500000|2020-11-13 16:05:00|6986.6|6976.6|6991.6|6981.6|6992.1|6982.1|6985.6|6975.6|179
1605283800000|2020-11-13 16:10:00|6991.4|6981.4|6993.6|6983.6|6994.6|6984.6|6988.9|6978.9|182
1605284100000|2020-11-13 16:15:00|6993.9|6983.9|6994.6|6984.6|6994.9|6984.9|6987.6|6977.6|186
1605284400000|2020-11-13 16:20:00|6994.4|6984.4|6992.9|6982.9|6997.4|6987.4|6989.9|6979.9|188
1605284700000|2020-11-13 16:25:00|6993.4|6983.4|6983.6|6973.6|6993.4|6983.4|6980.8|6970.8|231
1605285000000|2020-11-13 16:30:00|6983.9|6973.9|6986.6|6976.6|6988.6|6978.6|6982.1|6972.1|195
1605285300000|2020-11-13 16:35:00|6987.1|6977.1|6981.6|6971.6|6988.6|6978.6|6978.4|6968.4|193
1605285600000|2020-11-13 16:40:00|6981.4|6971.4|6987.9|6977.9|6989.4|6979.4|6981.4|6971.4|174
1605285900000|2020-11-13 16:45:00|6988.1|6978.1|6988.4|6978.4|6991.1|6981.1|6981.9|6971.9|237
1605286200000|2020-11-13 16:50:00|6987.9|6977.9|6987.1|6977.1|6988.4|6978.4|6984.1|6974.1|114
1605286500000|2020-11-13 16:55:00|6987.4|6977.4|6992.4|6982.4|6992.9|6982.9|6987.1|6977.1|102
1605286800000|2020-11-13 17:00:00|6992.6|6982.6|6995.9|6985.9|6997.9|6987.9|6992.4|6982.4|57
1605287100000|2020-11-13 17:05:00|6995.6|6985.6|6999.1|6989.1|7000.6|6990.6|6995.1|6985.1|55
1605287400000|2020-11-13 17:10:00|6998.4|6988.4|6996.9|6986.9|7000.1|6990.1|6996.9|6986.9|26
1605287700000|2020-11-13 17:15:00|6996.1|6986.1|6997.4|6987.4|6999.6|6989.6|6995.9|6985.9|30
1605288000000|2020-11-13 17:20:00|6997.1|6987.1|6997.4|6987.4|6997.9|6987.9|6996.9|6986.9|37
1605288300000|2020-11-13 17:25:00|6997.6|6987.6|7000.4|6990.4|7001.4|6991.4|6997.6|6987.6|38
1605288600000|2020-11-13 17:30:00|6999.9|6989.9|7003.6|6993.6|7004.1|6994.1|6999.9|6989.9|34
1605288900000|2020-11-13 17:35:00|7003.4|6993.4|7005.9|6995.9|7008.9|6998.9|7003.1|6993.1|64
1605289200000|2020-11-13 17:40:00|7005.1|6995.1|7006.9|6996.9|7008.6|6998.6|7004.9|6994.9|30
1605289500000|2020-11-13 17:45:00|7007.4|6997.4|7003.9|6993.9|7007.9|6997.9|7002.6|6992.6|49
1605289800000|2020-11-13 17:50:00|7003.6|6993.6|7005.6|6995.6|7006.9|6996.9|7002.6|6992.6|77
1605290100000|2020-11-13 17:55:00|7005.4|6995.4|7005.4|6995.4|7008.9|6998.9|7004|6994|120
1605488400000|2020-11-16 01:00:00|7008|6992.3|7037.1|7027.1|7039.4|7029.4|7008|6992.3|120
1605488700000|2020-11-16 01:05:00|7036.9|7026.9|7026.9|7016.9|7036.9|7026.9|7026.1|7016.1|302
1605489000000|2020-11-16 01:10:00|7027.3|7017.3|7034.8|7024.8|7034.8|7024.8|7027.1|7017.1|174
1605489300000|2020-11-16 01:15:00|7035.4|7025.4|7040.1|7030.1|7041.9|7031.9|7033.4|7023.4|195
1605489600000|2020-11-16 01:20:00|7039.9|7029.9|7041.9|7031.9|7043.9|7033.9|7036.4|7026.4|215
1605489900000|2020-11-16 01:25:00|7041.4|7031.4|7038.1|7028.1|7041.6|7031.6|7035.1|7025.1|131
1605490200000|2020-11-16 01:30:00|7038.4|7028.4|7043.6|7033.6|7044.6|7034.6|7033.4|7023.4|193
1605490500000|2020-11-16 01:35:00|7043.9|7033.9|7045.9|7035.9|7051.6|7041.6|7043.9|7033.9|231
1605490800000|2020-11-16 01:40:00|7045.6|7035.6|7047.9|7037.9|7049.6|7039.6|7045.4|7035.4|144
1605491100000|2020-11-16 01:45:00|7047.6|7037.6|7046.8|7036.8|7047.6|7037.6|7041.9|7031.9|182
1605491400000|2020-11-16 01:50:00|7047.1|7037.1|7052.1|7042.1|7052.4|7042.4|7046.9|7036.9|57
1605491700000|2020-11-16 01:55:00|7052.6|7042.6|7058.9|7048.9|7059.6|7049.6|7051.4|7041.4|119
1605492000000|2020-11-16 02:00:00|7059|7049|7153.9|7143.9|7157.5|7147.5|7058.9|7048.9|763
1605492300000|2020-11-16 02:05:00|7154.1|7144.1|7175.3|7165.3|7183.6|7173.6|7143.6|7133.6|549
1605492600000|2020-11-16 02:10:00|7176|7166|7172.9|7162.9|7179.5|7169.5|7157.4|7147.4|536
1605492900000|2020-11-16 02:15:00|7172.6|7162.6|7153.4|7143.4|7172.6|7162.6|7152.1|7142.1|130
1605493200000|2020-11-16 02:20:00|7153.1|7143.1|7151.6|7141.6|7155.9|7145.9|7150.6|7140.6|82
1605493500000|2020-11-16 02:25:00|7151.4|7141.4|7142.1|7132.1|7154.4|7144.4|7139.9|7129.9|100
1605493800000|2020-11-16 02:30:00|7143.6|7133.6|7162.6|7152.6|7164.4|7154.4|7142.6|7132.6|440
1605494100000|2020-11-16 02:35:00|7162.4|7152.4|7161.1|7151.1|7164.3|7154.3|7158.1|7148.1|268
1605494400000|2020-11-16 02:40:00|7161.3|7151.3|7158.4|7148.4|7161.4|7151.4|7151.4|7141.4|172
1605494700000|2020-11-16 02:45:00|7158.6|7148.6|7148.1|7138.1|7158.6|7148.6|7147.6|7137.6|268
1605495000000|2020-11-16 02:50:00|7148.6|7138.6|7154.9|7144.9|7158.1|7148.1|7148.6|7138.6|248
1605495300000|2020-11-16 02:55:00|7155.9|7145.9|7163.1|7153.1|7163.4|7153.4|7152.6|7142.6|136
1605495600000|2020-11-16 03:00:00|7162.9|7152.9|7160.9|7150.9|7164.9|7154.9|7157.1|7147.1|139
1605495900000|2020-11-16 03:05:00|7160.6|7150.6|7168.9|7158.9|7169.4|7159.4|7160.6|7150.6|145
1605496200000|2020-11-16 03:10:00|7169.1|7159.1|7167.9|7157.9|7169.9|7159.9|7162.9|7152.9|109
1605496500000|2020-11-16 03:15:00|7168|7158|7172.9|7162.9|7174.6|7164.6|7167.9|7157.9|69
1605496800000|2020-11-16 03:20:00|7172.6|7162.6|7174.1|7164.1|7182.5|7172.5|7172.4|7162.4|152
1605497100000|2020-11-16 03:25:00|7173.9|7163.9|7173.1|7163.1|7176.6|7166.6|7171.9|7161.9|128
1605497400000|2020-11-16 03:30:00|7173.3|7163.3|7164.1|7154.1|7173.3|7163.3|7163.9|7153.9|76
1605497700000|2020-11-16 03:35:00|7163.9|7153.9|7160.9|7150.9|7163.9|7153.9|7160.4|7150.4|62
1605498000000|2020-11-16 03:40:00|7160.6|7150.6|7157.4|7147.4|7161.1|7151.1|7156.6|7146.6|80
1605498300000|2020-11-16 03:45:00|7157.1|7147.1|7151.1|7141.1|7157.1|7147.1|7151.1|7141.1|66
1605498600000|2020-11-16 03:50:00|7150.9|7140.9|7152.9|7142.9|7152.9|7142.9|7149.1|7139.1|56
1605498900000|2020-11-16 03:55:00|7152.6|7142.6|7152.4|7142.4|7152.9|7142.9|7151.4|7141.4|41
1605499200000|2020-11-16 04:00:00|7152.8|7142.8|7153.4|7143.4|7154.9|7144.9|7152.5|7142.5|27
1605499500000|2020-11-16 04:05:00|7153.6|7143.6|7148.3|7138.3|7153.6|7143.6|7147.9|7137.9|28
1605499800000|2020-11-16 04:10:00|7148.4|7138.4|7154.4|7144.4|7154.4|7144.4|7148.4|7138.4|26
1605500100000|2020-11-16 04:15:00|7154|7144|7149.6|7139.6|7154|7144|7149.1|7139.1|15
1605500400000|2020-11-16 04:20:00|7149.9|7139.9|7150.9|7140.9|7151.6|7141.6|7149.6|7139.6|36
1605500700000|2020-11-16 04:25:00|7150.4|7140.4|7149.1|7139.1|7151.6|7141.6|7148.5|7138.5|36
1605501000000|2020-11-16 04:30:00|7149.4|7139.4|7143.6|7133.6|7149.4|7139.4|7138.9|7128.9|70
1605501300000|2020-11-16 04:35:00|7143.9|7133.9|7150.4|7140.4|7150.5|7140.5|7143.9|7133.9|25
1605501600000|2020-11-16 04:40:00|7149.9|7139.9|7151.1|7141.1|7152.1|7142.1|7147.9|7137.9|26
1605501900000|2020-11-16 04:45:00|7157.6|7147.6|7158.9|7148.9|7159.5|7149.5|7156.1|7146.1|22
1605502200000|2020-11-16 04:50:00|7158.6|7148.6|7156.9|7146.9|7158.6|7148.6|7155.6|7145.6|23
1605502500000|2020-11-16 04:55:00|7157|7147|7156.6|7146.6|7157|7147|7156.5|7146.5|7
1605502800000|2020-11-16 05:00:00|7156.1|7146.1|7156.4|7146.4|7157.6|7147.6|7155|7145|28
1605503100000|2020-11-16 05:05:00|7156.6|7146.6|7159|7149|7159.4|7149.4|7154.6|7144.6|36
1605503400000|2020-11-16 05:10:00|7159.4|7149.4|7159.1|7149.1|7160.1|7150.1|7156.1|7146.1|44
1605503700000|2020-11-16 05:15:00|7159.4|7149.4|7158.4|7148.4|7159.6|7149.6|7156.6|7146.6|32
1605504000000|2020-11-16 05:20:00|7158.1|7148.1|7159.1|7149.1|7160.6|7150.6|7157.6|7147.6|30
1605504300000|2020-11-16 05:25:00|7158.9|7148.9|7158.6|7148.6|7159.9|7149.9|7158.1|7148.1|42
1605504600000|2020-11-16 05:30:00|7159.1|7149.1|7156.4|7146.4|7159.1|7149.1|7150.6|7140.6|210
1605504900000|2020-11-16 05:35:00|7156.5|7146.5|7160.1|7150.1|7160.9|7150.9|7154.9|7144.9|122
1605505200000|2020-11-16 05:40:00|7160.4|7150.4|7164.1|7154.1|7168.6|7158.6|7160.4|7150.4|122
1605505500000|2020-11-16 05:45:00|7163.8|7153.8|7162.1|7152.1|7163.8|7153.8|7159.4|7149.4|179
1605505800000|2020-11-16 05:50:00|7162.4|7152.4|7163.4|7153.4|7165.4|7155.4|7161.6|7151.6|129
1605506100000|2020-11-16 05:55:00|7163.6|7153.6|7173.4|7163.4|7176.4|7166.4|7163.6|7153.6|203
1605506400000|2020-11-16 06:00:00|7173.1|7163.1|7165|7155|7174.1|7164.1|7163.1|7153.1|174
1605506700000|2020-11-16 06:05:00|7164.9|7154.9|7163.8|7153.8|7168.1|7158.1|7161.9|7151.9|130
1605507000000|2020-11-16 06:10:00|7163.6|7153.6|7161|7151|7166.1|7156.1|7159.4|7149.4|130
1605507300000|2020-11-16 06:15:00|7160.9|7150.9|7165.9|7155.9|7167.4|7157.4|7160.6|7150.6|92
1605507600000|2020-11-16 06:20:00|7165.6|7155.6|7166.4|7156.4|7168.9|7158.9|7165.1|7155.1|76
1605507900000|2020-11-16 06:25:00|7166.6|7156.6|7167.9|7157.9|7171.9|7161.9|7166.6|7156.6|86
1605508200000|2020-11-16 06:30:00|7167.6|7157.6|7164.4|7154.4|7171.6|7161.6|7163.4|7153.4|110
1605508500000|2020-11-16 06:35:00|7163.9|7153.9|7164.6|7154.6|7170.9|7160.9|7163.9|7153.9|103
1605508800000|2020-11-16 06:40:00|7165.1|7155.1|7171.4|7161.4|7172.6|7162.6|7163.6|7153.6|130
1605509100000|2020-11-16 06:45:00|7171.1|7161.1|7172.6|7162.6|7173.1|7163.1|7169|7159|130
1605509400000|2020-11-16 06:50:00|7173.1|7163.1|7178.1|7168.1|7181.3|7171.3|7172.1|7162.1|183
1605509700000|2020-11-16 06:55:00|7178|7168|7177.9|7167.9|7178.1|7168.1|7172.6|7162.6|182
1605510000000|2020-11-16 07:00:00|7176.4|7166.4|7166.6|7156.6|7177.4|7167.4|7165.4|7155.4|98
1605510300000|2020-11-16 07:05:00|7166.4|7156.4|7162.5|7152.5|7167.8|7157.8|7161.3|7151.3|85
1605510600000|2020-11-16 07:10:00|7162.1|7152.1|7163.1|7153.1|7165.9|7155.9|7160.4|7150.4|61
1605510900000|2020-11-16 07:15:00|7163.3|7153.3|7160.4|7150.4|7165.8|7155.8|7159.5|7149.5|64
1605511200000|2020-11-16 07:20:00|7160.6|7150.6|7157|7147|7164|7154|7155.6|7145.6|70
1605511500000|2020-11-16 07:25:00|7156.8|7146.8|7154|7144|7158.6|7148.6|7153.5|7143.5|80
1605511800000|2020-11-16 07:30:00|7154.3|7144.3|7157.3|7147.3|7157.6|7147.6|7152.9|7142.9|67
1605512100000|2020-11-16 07:35:00|7157.6|7147.6|7161.9|7151.9|7166.8|7156.8|7156.3|7146.3|97
1605512400000|2020-11-16 07:40:00|7162.1|7152.1|7167.9|7157.9|7168.4|7158.4|7156.8|7146.8|89
1605512700000|2020-11-16 07:45:00|7168.1|7158.1|7174.6|7164.6|7174.6|7164.6|7166.8|7156.8|51
1605513000000|2020-11-16 07:50:00|7174.9|7164.9|7175|7165|7179.6|7169.6|7174.9|7164.9|88
1605513300000|2020-11-16 07:55:00|7175.3|7165.3|7165.4|7155.4|7179.9|7169.9|7161.1|7151.1|183
1605513600000|2020-11-16 08:00:00|7164.4|7154.4|7166.8|7156.8|7172.9|7162.9|7163.3|7153.3|208
1605513900000|2020-11-16 08:05:00|7166.3|7156.3|7175.1|7165.1|7178.3|7168.3|7165.6|7155.6|198
1605514200000|2020-11-16 08:10:00|7175.3|7165.3|7156.4|7146.4|7176.4|7166.4|7155.5|7145.5|192
1605514500000|2020-11-16 08:15:00|7156.1|7146.1|7154|7144|7159.6|7149.6|7149.9|7139.9|132
1605514800000|2020-11-16 08:20:00|7153.9|7143.9|7142.4|7132.4|7154.1|7144.1|7142.4|7132.4|123
1605515100000|2020-11-16 08:25:00|7142.6|7132.6|7145.6|7135.6|7148.6|7138.6|7142.4|7132.4|153
1605515400000|2020-11-16 08:30:00|7145.9|7135.9|7143.6|7133.6|7149.9|7139.9|7143.1|7133.1|143
1605515700000|2020-11-16 08:35:00|7143.1|7133.1|7143.5|7133.5|7148.4|7138.4|7138.4|7128.4|193
1605516000000|2020-11-16 08:40:00|7143.4|7133.4|7149.1|7139.1|7149.1|7139.1|7142.3|7132.3|154
1605516300000|2020-11-16 08:45:00|7149.4|7139.4|7147|7137|7149.9|7139.9|7142.9|7132.9|155
1605516600000|2020-11-16 08:50:00|7146.9|7136.9|7139.8|7129.8|7147.9|7137.9|7136.1|7126.1|185
1605516900000|2020-11-16 08:55:00|7139.5|7129.5|7138.9|7128.9|7145.4|7135.4|7136.1|7126.1|167
1605517200000|2020-11-16 09:00:00|7139.4|7129.4|7147.6|7137.6|7148.9|7138.9|7137.9|7127.9|172
1605517500000|2020-11-16 09:05:00|7147.9|7137.9|7138.9|7128.9|7148.9|7138.9|7137.8|7127.8|139
1605517800000|2020-11-16 09:10:00|7139.5|7129.5|7135.1|7125.1|7139.5|7129.5|7127.9|7117.9|125
1605518100000|2020-11-16 09:15:00|7135.4|7125.4|7129.9|7119.9|7138.6|7128.6|7129.6|7119.6|122
1605518400000|2020-11-16 09:20:00|7129.4|7119.4|7128.8|7118.8|7134.4|7124.4|7127.9|7117.9|76
1605518700000|2020-11-16 09:25:00|7128.9|7118.9|7128.4|7118.4|7129.6|7119.6|7123.9|7113.9|83
1605519000000|2020-11-16 09:30:00|7127.9|7117.9|7132.1|7122.1|7133.1|7123.1|7125.9|7115.9|144
1605519300000|2020-11-16 09:35:00|7132.4|7122.4|7133.5|7123.5|7134|7124|7127.4|7117.4|120
1605519600000|2020-11-16 09:40:00|7133.4|7123.4|7134.4|7124.4|7135.6|7125.6|7131.5|7121.5|112
1605519900000|2020-11-16 09:45:00|7134.1|7124.1|7133.8|7123.8|7134.9|7124.9|7129.6|7119.6|93
1605520200000|2020-11-16 09:50:00|7133.5|7123.5|7133.1|7123.1|7134.6|7124.6|7128.1|7118.1|154
1605520500000|2020-11-16 09:55:00|7132.9|7122.9|7134.1|7124.1|7134.6|7124.6|7129.1|7119.1|103
1605520800000|2020-11-16 10:00:00|7133.9|7123.9|7133.1|7123.1|7138.9|7128.9|7131.4|7121.4|167
1605521100000|2020-11-16 10:05:00|7132.9|7122.9|7131.1|7121.1|7138.4|7128.4|7130.4|7120.4|114
1605521400000|2020-11-16 10:10:00|7130.9|7120.9|7134.4|7124.4|7134.9|7124.9|7130.6|7120.6|84
1605521700000|2020-11-16 10:15:00|7134.1|7124.1|7131.4|7121.4|7134.6|7124.6|7129.4|7119.4|71
1605522000000|2020-11-16 10:20:00|7131.1|7121.1|7132.1|7122.1|7133.9|7123.9|7129.1|7119.1|106
1605522300000|2020-11-16 10:25:00|7131.9|7121.9|7131.9|7121.9|7133.9|7123.9|7130.6|7120.6|64
1605522600000|2020-11-16 10:30:00|7132.1|7122.1|7130.9|7120.9|7135.1|7125.1|7129.6|7119.6|98
1605522900000|2020-11-16 10:35:00|7130.6|7120.6|7127.4|7117.4|7130.6|7120.6|7125.1|7115.1|138
1605523200000|2020-11-16 10:40:00|7127.1|7117.1|7129.9|7119.9|7130.1|7120.1|7126.4|7116.4|67
1605523500000|2020-11-16 10:45:00|7130.4|7120.4|7127.6|7117.6|7132.4|7122.4|7127.1|7117.1|119
1605523800000|2020-11-16 10:50:00|7127.9|7117.9|7134.9|7124.9|7135.6|7125.6|7127.9|7117.9|118
1605524100000|2020-11-16 10:55:00|7135.4|7125.4|7139.6|7129.6|7139.6|7129.6|7134.4|7124.4|67
1605524400000|2020-11-16 11:00:00|7139.9|7129.9|7139.1|7129.1|7143.1|7133.1|7135.9|7125.9|94
1605524700000|2020-11-16 11:05:00|7138.9|7128.9|7139.9|7129.9|7139.9|7129.9|7136.6|7126.6|78
1605525000000|2020-11-16 11:10:00|7140.1|7130.1|7137.9|7127.9|7145.4|7135.4|7136.1|7126.1|120
1605525300000|2020-11-16 11:15:00|7137.1|7127.1|7135.4|7125.4|7139.4|7129.4|7135.4|7125.4|81
1605525600000|2020-11-16 11:20:00|7135.6|7125.6|7140.6|7130.6|7143.4|7133.4|7133.1|7123.1|80
1605525900000|2020-11-16 11:25:00|7140.9|7130.9|7136.1|7126.1|7141.6|7131.6|7136.1|7126.1|57
1605526200000|2020-11-16 11:30:00|7136.4|7126.4|7126.4|7116.4|7136.6|7126.6|7126.4|7116.4|57
1605526500000|2020-11-16 11:35:00|7126.6|7116.6|7130.1|7120.1|7130.9|7120.9|7125.1|7115.1|94
1605526800000|2020-11-16 11:40:00|7129.9|7119.9|7124.4|7114.4|7130.1|7120.1|7123.6|7113.6|55
1605527100000|2020-11-16 11:45:00|7124.1|7114.1|7126.6|7116.6|7126.6|7116.6|7123.1|7113.1|32
1605527400000|2020-11-16 11:50:00|7126.9|7116.9|7128.6|7118.6|7130.9|7120.9|7121.6|7111.6|194
1605527700000|2020-11-16 11:55:00|7128.9|7118.9|7133.6|7123.6|7144.1|7134.1|7128.9|7118.9|435
1605528000000|2020-11-16 12:00:00|7133.8|7123.8|7136.1|7126.1|7139.4|7129.4|7130.1|7120.1|238
1605528300000|2020-11-16 12:05:00|7136.4|7126.4|7145.8|7135.8|7146.6|7136.6|7135.8|7125.8|165
1605528600000|2020-11-16 12:10:00|7147|7137|7141.4|7131.4|7147.1|7137.1|7138.4|7128.4|156
1605528900000|2020-11-16 12:15:00|7141.1|7131.1|7139.6|7129.6|7146.9|7136.9|7139.6|7129.6|114
1605529200000|2020-11-16 12:20:00|7139.1|7129.1|7128.1|7118.1|7140.6|7130.6|7127.4|7117.4|147
1605529500000|2020-11-16 12:25:00|7128.6|7118.6|7128.4|7118.4|7131.9|7121.9|7123.9|7113.9|193
1605529800000|2020-11-16 12:30:00|7128.1|7118.1|7138.4|7128.4|7139.9|7129.9|7125.1|7115.1|327
1605530100000|2020-11-16 12:35:00|7138.5|7128.5|7143.9|7133.9|7146.8|7136.8|7137.8|7127.8|154
1605530400000|2020-11-16 12:40:00|7143.6|7133.6|7145.3|7135.3|7146.1|7136.1|7140.5|7130.5|118
1605530700000|2020-11-16 12:45:00|7145|7135|7142.4|7132.4|7145|7135|7140.6|7130.6|98
1605531000000|2020-11-16 12:50:00|7142.6|7132.6|7146.4|7136.4|7146.6|7136.6|7141.9|7131.9|106
1605531300000|2020-11-16 12:55:00|7148.1|7138.1|7146.6|7136.6|7152.1|7142.1|7146.4|7136.4|112
1605531600000|2020-11-16 13:00:00|7146.4|7136.4|7153.9|7143.9|7155.6|7145.6|7145.9|7135.9|303
1605531900000|2020-11-16 13:05:00|7154.1|7144.1|7148.9|7138.9|7154.1|7144.1|7133.1|7123.1|356
1605532200000|2020-11-16 13:10:00|7148.6|7138.6|7152.9|7142.9|7153.4|7143.4|7143.6|7133.6|199
1605532500000|2020-11-16 13:15:00|7152.4|7142.4|7151.6|7141.6|7153.9|7143.9|7146.4|7136.4|205
1605532800000|2020-11-16 13:20:00|7151.9|7141.9|7148.6|7138.6|7159.4|7149.4|7148.4|7138.4|210
1605533100000|2020-11-16 13:25:00|7148.9|7138.9|7153.6|7143.6|7156.1|7146.1|7148.1|7138.1|160
1605533400000|2020-11-16 13:30:00|7153.4|7143.4|7150.9|7140.9|7154.9|7144.9|7148.9|7138.9|150
1605533700000|2020-11-16 13:35:00|7151.1|7141.1|7147.1|7137.1|7155.9|7145.9|7145.4|7135.4|175
1605534000000|2020-11-16 13:40:00|7147.6|7137.6|7131.6|7121.6|7148.4|7138.4|7131.6|7121.6|215
1605534300000|2020-11-16 13:45:00|7132.1|7122.1|7134.1|7124.1|7140.9|7130.9|7127.6|7117.6|312
1605534600000|2020-11-16 13:50:00|7134.4|7124.4|7142.1|7132.1|7143.4|7133.4|7133.9|7123.9|135
1605534900000|2020-11-16 13:55:00|7142.4|7132.4|7134.4|7124.4|7146.1|7136.1|7134.4|7124.4|163
1605535200000|2020-11-16 14:00:00|7132.1|7122.1|7139.1|7129.1|7141.4|7131.4|7130.6|7120.6|217
1605535500000|2020-11-16 14:05:00|7138.9|7128.9|7141.9|7131.9|7142.4|7132.4|7138.1|7128.1|116
1605535800000|2020-11-16 14:10:00|7142.1|7132.1|7139.4|7129.4|7146.9|7136.9|7139.1|7129.1|158
1605536100000|2020-11-16 14:15:00|7139.1|7129.1|7131.4|7121.4|7141.4|7131.4|7126.8|7116.8|129
1605536400000|2020-11-16 14:20:00|7131.1|7121.1|7124.1|7114.1|7133.4|7123.4|7121.4|7111.4|160
1605536700000|2020-11-16 14:25:00|7123.9|7113.9|7131.1|7121.1|7132.9|7122.9|7123.9|7113.9|185
1605537000000|2020-11-16 14:30:00|7131.4|7121.4|7127.9|7117.9|7137.4|7127.4|7126.4|7116.4|278
1605537300000|2020-11-16 14:35:00|7128.6|7118.6|7139.1|7129.1|7139.4|7129.4|7128.4|7118.4|212
1605537600000|2020-11-16 14:40:00|7139.6|7129.6|7133.9|7123.9|7141.9|7131.9|7133.1|7123.1|169
1605537900000|2020-11-16 14:45:00|7133.6|7123.6|7123.4|7113.4|7135.9|7125.9|7116.4|7106.4|303
1605538200000|2020-11-16 14:50:00|7123.1|7113.1|7085.6|7075.6|7124.9|7114.9|7085.6|7075.6|413
1605538500000|2020-11-16 14:55:00|7086.1|7076.1|7069.1|7059.1|7093.1|7083.1|7063.6|7053.6|561
1605538800000|2020-11-16 15:00:00|7070.4|7060.4|7086.6|7076.6|7089.9|7079.9|7069.4|7059.4|305
1605539100000|2020-11-16 15:05:00|7086.9|7076.9|7099.1|7089.1|7100.9|7090.9|7084.6|7074.6|295
1605539400000|2020-11-16 15:10:00|7099.4|7089.4|7111.1|7101.1|7112.1|7102.1|7093.4|7083.4|245
1605539700000|2020-11-16 15:15:00|7110.4|7100.4|7108.4|7098.4|7112.4|7102.4|7101.1|7091.1|171
1605540000000|2020-11-16 15:20:00|7108.1|7098.1|7110.6|7100.6|7115.9|7105.9|7107.1|7097.1|222
1605540300000|2020-11-16 15:25:00|7111.1|7101.1|7116.1|7106.1|7116.1|7106.1|7108.1|7098.1|170
1605540600000|2020-11-16 15:30:00|7116.4|7106.4|7114.4|7104.4|7116.9|7106.9|7110.6|7100.6|105
1605540900000|2020-11-16 15:35:00|7114.6|7104.6|7106.9|7096.9|7116.6|7106.6|7106.1|7096.1|107
1605541200000|2020-11-16 15:40:00|7106.6|7096.6|7103.6|7093.6|7112.9|7102.9|7103.6|7093.6|146
1605541500000|2020-11-16 15:45:00|7104.4|7094.4|7107.4|7097.4|7110.4|7100.4|7102.9|7092.9|148
1605541800000|2020-11-16 15:50:00|7106.9|7096.9|7106.9|7096.9|7111.1|7101.1|7102.9|7092.9|119
1605542100000|2020-11-16 15:55:00|7107.1|7097.1|7117.4|7107.4|7117.4|7107.4|7105.4|7095.4|109
1605542400000|2020-11-16 16:00:00|7117.1|7107.1|7114.6|7104.6|7118.1|7108.1|7111.4|7101.4|132
1605542700000|2020-11-16 16:05:00|7114.9|7104.9|7109.1|7099.1|7117.1|7107.1|7107.1|7097.1|137
1605543000000|2020-11-16 16:10:00|7108.1|7098.1|7098.6|7088.6|7109.6|7099.6|7098.1|7088.1|166
1605543300000|2020-11-16 16:15:00|7098.4|7088.4|7093.9|7083.9|7102.1|7092.1|7087.4|7077.4|252
1605543600000|2020-11-16 16:20:00|7094.6|7084.6|7090.1|7080.1|7099.1|7089.1|7090.1|7080.1|162
1605543900000|2020-11-16 16:25:00|7090.4|7080.4|7093.1|7083.1|7094.1|7084.1|7087.6|7077.6|141
1605544200000|2020-11-16 16:30:00|7092.6|7082.6|7094.1|7084.1|7094.1|7084.1|7087.6|7077.6|232
1605544500000|2020-11-16 16:35:00|7093.6|7083.6|7099.4|7089.4|7102.1|7092.1|7085.6|7075.6|245
1605544800000|2020-11-16 16:40:00|7099.6|7089.6|7105.1|7095.1|7105.1|7095.1|7098.4|7088.4|183
1605545100000|2020-11-16 16:45:00|7105.4|7095.4|7113.9|7103.9|7116.6|7106.6|7104.4|7094.4|259
1605545400000|2020-11-16 16:50:00|7114.1|7104.1|7115.4|7105.4|7117.1|7107.1|7108.6|7098.6|110
1605545700000|2020-11-16 16:55:00|7115.1|7105.1|7110.6|7100.6|7115.9|7105.9|7109.1|7099.1|104
1605546000000|2020-11-16 17:00:00|7110.1|7100.1|7110.6|7100.6|7114.1|7104.1|7109.9|7099.9|43
1605546300000|2020-11-16 17:05:00|7110.9|7100.9|7105.6|7095.6|7112.1|7102.1|7102.9|7092.9|76
1605546600000|2020-11-16 17:10:00|7105.9|7095.9|7103.4|7093.4|7106.1|7096.1|7100.6|7090.6|101
1605546900000|2020-11-16 17:15:00|7103.1|7093.1|7107.6|7097.6|7107.6|7097.6|7101.1|7091.1|35
1605547200000|2020-11-16 17:20:00|7107.4|7097.4|7109.4|7099.4|7110.3|7100.3|7106.4|7096.4|33
1605547500000|2020-11-16 17:25:00|7108.9|7098.9|7110.9|7100.9|7111.4|7101.4|7106.6|7096.6|36
1605547800000|2020-11-16 17:30:00|7109.9|7099.9|7108.4|7098.4|7109.9|7099.9|7107.1|7097.1|45
1605548100000|2020-11-16 17:35:00|7108.1|7098.1|7108.1|7098.1|7108.9|7098.9|7106.1|7096.1|34
1605548400000|2020-11-16 17:40:00|7107.9|7097.9|7109.1|7099.1|7109.1|7099.1|7105.4|7095.4|69
1605548700000|2020-11-16 17:45:00|7107.9|7097.9|7106.1|7096.1|7108.9|7098.9|7103.4|7093.4|132
1605549000000|2020-11-16 17:50:00|7106.4|7096.4|7100.9|7090.9|7108.6|7098.6|7097.9|7087.9|62
1605549300000|2020-11-16 17:55:00|7101.4|7091.4|7103.9|7093.9|7107.3|7097.3|7101|7091|104
1605574800000|2020-11-17 01:00:00|7110.9|7100.9|7111.6|7101.6|7113.1|7103.1|7108.9|7098.9|89
1605575100000|2020-11-17 01:05:00|7111.4|7101.4|7116.9|7106.9|7117.3|7107.3|7111.4|7101.4|157
1605575400000|2020-11-17 01:10:00|7116.6|7106.6|7128.9|7118.9|7129.4|7119.4|7115.1|7105.1|139
1605575700000|2020-11-17 01:15:00|7129.1|7119.1|7136.4|7126.4|7140.3|7130.3|7128.6|7118.6|201
1605576000000|2020-11-17 01:20:00|7136.5|7126.5|7127.9|7117.9|7138.4|7128.4|7127.5|7117.5|140
1605576300000|2020-11-17 01:25:00|7127.6|7117.6|7122|7112|7131.6|7121.6|7121.9|7111.9|193
1605576600000|2020-11-17 01:30:00|7122.1|7112.1|7121.1|7111.1|7124.6|7114.6|7118.4|7108.4|264
1605576900000|2020-11-17 01:35:00|7121.4|7111.4|7120.3|7110.3|7123.6|7113.6|7118.3|7108.3|131
1605577200000|2020-11-17 01:40:00|7119.9|7109.9|7107.3|7097.3|7123.9|7113.9|7105.9|7095.9|234
1605577500000|2020-11-17 01:45:00|7107.8|7097.8|7114.6|7104.6|7116|7106|7107.4|7097.4|170
1605577800000|2020-11-17 01:50:00|7114.4|7104.4|7115.9|7105.9|7115.9|7105.9|7105.9|7095.9|166
1605578100000|2020-11-17 01:55:00|7116.6|7106.6|7110.6|7100.6|7116.6|7106.6|7110.4|7100.4|113
1605578400000|2020-11-17 02:00:00|7110.9|7100.9|7110.9|7100.9|7112.4|7102.4|7108.1|7098.1|139
1605578700000|2020-11-17 02:05:00|7110.6|7100.6|7111.3|7101.3|7111.6|7101.6|7109.4|7099.4|100
1605579000000|2020-11-17 02:10:00|7111|7101|7114.6|7104.6|7115|7105|7109.6|7099.6|94
1605579300000|2020-11-17 02:15:00|7114.9|7104.9|7112.8|7102.8|7114.9|7104.9|7112.4|7102.4|54
1605579600000|2020-11-17 02:20:00|7112.6|7102.6|7112.4|7102.4|7113.9|7103.9|7111.4|7101.4|63
1605579900000|2020-11-17 02:25:00|7111.8|7101.8|7113.8|7103.8|7114.4|7104.4|7111.4|7101.4|59
1605580200000|2020-11-17 02:30:00|7113.9|7103.9|7117.9|7107.9|7118|7108|7113.4|7103.4|123
1605580500000|2020-11-17 02:35:00|7117.3|7107.3|7121.9|7111.9|7125.1|7115.1|7116.1|7106.1|59
1605580800000|2020-11-17 02:40:00|7121.6|7111.6|7116.6|7106.6|7121.9|7111.9|7116.1|7106.1|56
1605581100000|2020-11-17 02:45:00|7116.8|7106.8|7123.9|7113.9|7125.4|7115.4|7116.6|7106.6|62
1605581400000|2020-11-17 02:50:00|7123.6|7113.6|7114.4|7104.4|7123.6|7113.6|7114.4|7104.4|48
1605581700000|2020-11-17 02:55:00|7114.1|7104.1|7111.1|7101.1|7116.4|7106.4|7110.4|7100.4|100
1605582000000|2020-11-17 03:00:00|7111|7101|7116.9|7106.9|7116.9|7106.9|7110.6|7100.6|55
1605582300000|2020-11-17 03:05:00|7116.4|7106.4|7117.9|7107.9|7120.1|7110.1|7115.4|7105.4|72
1605582600000|2020-11-17 03:10:00|7117.6|7107.6|7116.6|7106.6|7117.6|7107.6|7115.6|7105.6|95
1605582900000|2020-11-17 03:15:00|7116.9|7106.9|7115.8|7105.8|7117.6|7107.6|7113.1|7103.1|121
1605583200000|2020-11-17 03:20:00|7115.9|7105.9|7114.6|7104.6|7117.6|7107.6|7113.6|7103.6|75
1605583500000|2020-11-17 03:25:00|7114.8|7104.8|7110.9|7100.9|7114.8|7104.8|7110.4|7100.4|45
1605583800000|2020-11-17 03:30:00|7111.1|7101.1|7112.5|7102.5|7113.1|7103.1|7111.1|7101.1|59
1605584100000|2020-11-17 03:35:00|7112.1|7102.1|7112.9|7102.9|7113.1|7103.1|7111.6|7101.6|9
1605584400000|2020-11-17 03:40:00|7113.1|7103.1|7112.1|7102.1|7113.1|7103.1|7112.1|7102.1|12
1605584700000|2020-11-17 03:45:00|7112.4|7102.4|7110.4|7100.4|7112.9|7102.9|7109.1|7099.1|101
1605585000000|2020-11-17 03:50:00|7110.8|7100.8|7113.4|7103.4|7114.4|7104.4|7110.8|7100.8|27
1605585300000|2020-11-17 03:55:00|7113.5|7103.5|7111.6|7101.6|7116|7106|7111.4|7101.4|22
1605585600000|2020-11-17 04:00:00|7111.5|7101.5|7109.4|7099.4|7111.5|7101.5|7106.9|7096.9|37
1605585900000|2020-11-17 04:05:00|7109.6|7099.6|7108.6|7098.6|7109.6|7099.6|7106.6|7096.6|43
1605586200000|2020-11-17 04:10:00|7108.5|7098.5|7108.9|7098.9|7108.9|7098.9|7105.6|7095.6|58
1605586500000|2020-11-17 04:15:00|7109.1|7099.1|7106.9|7096.9|7110.3|7100.3|7106.9|7096.9|32
1605586800000|2020-11-17 04:20:00|7107.1|7097.1|7107.4|7097.4|7107.9|7097.9|7106.4|7096.4|27
1605587100000|2020-11-17 04:25:00|7107.3|7097.3|7104.8|7094.8|7107.4|7097.4|7103.6|7093.6|29
1605587400000|2020-11-17 04:30:00|7104.6|7094.6|7106.9|7096.9|7106.9|7096.9|7104.4|7094.4|19
1605587700000|2020-11-17 04:35:00|7105.4|7095.4|7107.1|7097.1|7108.1|7098.1|7105.3|7095.3|15
1605588000000|2020-11-17 04:40:00|7107|7097|7108.1|7098.1|7108.4|7098.4|7107|7097|4
1605588300000|2020-11-17 04:45:00|7108.4|7098.4|7109.8|7099.8|7111.1|7101.1|7108.4|7098.4|16
1605588600000|2020-11-17 04:50:00|7109.6|7099.6|7109.9|7099.9|7109.9|7099.9|7108.6|7098.6|11
1605588900000|2020-11-17 04:55:00|7110.1|7100.1|7109.1|7099.1|7111.4|7101.4|7109.1|7099.1|16
1605589200000|2020-11-17 05:00:00|7109.3|7099.3|7107|7097|7110.1|7100.1|7107|7097|36
1605589500000|2020-11-17 05:05:00|7107.4|7097.4|7104.6|7094.6|7107.4|7097.4|7104.4|7094.4|40
1605589800000|2020-11-17 05:10:00|7104.4|7094.4|7105.4|7095.4|7105.6|7095.6|7104.1|7094.1|24
1605590100000|2020-11-17 05:15:00|7105.6|7095.6|7104.1|7094.1|7106.6|7096.6|7104.1|7094.1|40
1605590400000|2020-11-17 05:20:00|7104.4|7094.4|7105.9|7095.9|7105.9|7095.9|7102.1|7092.1|47
1605590700000|2020-11-17 05:25:00|7105.6|7095.6|7102.4|7092.4|7105.6|7095.6|7101|7091|64
1605591000000|2020-11-17 05:30:00|7101.9|7091.9|7104.1|7094.1|7104.1|7094.1|7097.1|7087.1|230
1605591300000|2020-11-17 05:35:00|7103.9|7093.9|7107.1|7097.1|7107.8|7097.8|7103.6|7093.6|91
1605591600000|2020-11-17 05:40:00|7107.4|7097.4|7107.9|7097.9|7108.9|7098.9|7105.6|7095.6|71
1605591900000|2020-11-17 05:45:00|7108.4|7098.4|7108|7098|7108.4|7098.4|7102.9|7092.9|83
1605592200000|2020-11-17 05:50:00|7108.1|7098.1|7110.6|7100.6|7112.6|7102.6|7108.1|7098.1|70
1605592500000|2020-11-17 05:55:00|7110.4|7100.4|7113.1|7103.1|7114.6|7104.6|7110.4|7100.4|77
1605592800000|2020-11-17 06:00:00|7112.9|7102.9|7106.5|7096.5|7112.9|7102.9|7106.1|7096.1|69
1605593100000|2020-11-17 06:05:00|7106.8|7096.8|7106.6|7096.6|7107.4|7097.4|7102.9|7092.9|105
1605593400000|2020-11-17 06:10:00|7107.1|7097.1|7109.6|7099.6|7110.1|7100.1|7107.1|7097.1|84
1605593700000|2020-11-17 06:15:00|7109.4|7099.4|7110.1|7100.1|7111.1|7101.1|7109.1|7099.1|29
1605594000000|2020-11-17 06:20:00|7110.4|7100.4|7109.4|7099.4|7111|7101|7108.6|7098.6|47
1605594300000|2020-11-17 06:25:00|7109.6|7099.6|7102.4|7092.4|7109.6|7099.6|7101.4|7091.4|87
1605594600000|2020-11-17 06:30:00|7101.9|7091.9|7095.4|7085.4|7103.9|7093.9|7091.9|7081.9|135
1605594900000|2020-11-17 06:35:00|7094.9|7084.9|7095.1|7085.1|7096.4|7086.4|7092.1|7082.1|144
1605595200000|2020-11-17 06:40:00|7094.9|7084.9|7088.4|7078.4|7095.9|7085.9|7088.4|7078.4|133
1605595500000|2020-11-17 06:45:00|7088.6|7078.6|7083.4|7073.4|7088.6|7078.6|7080.5|7070.5|182
1605595800000|2020-11-17 06:50:00|7083.6|7073.6|7086.1|7076.1|7086.6|7076.6|7082.9|7072.9|118
1605596100000|2020-11-17 06:55:00|7086.6|7076.6|7090.6|7080.6|7093.4|7083.4|7086.1|7076.1|149
1605596400000|2020-11-17 07:00:00|7091.1|7081.1|7085.6|7075.6|7092.1|7082.1|7085.6|7075.6|48
1605596700000|2020-11-17 07:05:00|7084.9|7074.9|7087.6|7077.6|7089.6|7079.6|7084.9|7074.9|44
1605597000000|2020-11-17 07:10:00|7087.4|7077.4|7087.1|7077.1|7087.5|7077.5|7084.4|7074.4|37
1605597300000|2020-11-17 07:15:00|7087.4|7077.4|7096.4|7086.4|7100.4|7090.4|7087.4|7077.4|102
1605597600000|2020-11-17 07:20:00|7095.9|7085.9|7092.1|7082.1|7096.4|7086.4|7091.9|7081.9|74
1605597900000|2020-11-17 07:25:00|7091.9|7081.9|7093.6|7083.6|7095.9|7085.9|7091.4|7081.4|65
1605598200000|2020-11-17 07:30:00|7093.1|7083.1|7086.6|7076.6|7095.1|7085.1|7086.6|7076.6|103
1605598500000|2020-11-17 07:35:00|7086.4|7076.4|7081.9|7071.9|7086.4|7076.4|7081.4|7071.4|90
1605598800000|2020-11-17 07:40:00|7081.6|7071.6|7083|7073|7083.1|7073.1|7078.9|7068.9|45
1605599100000|2020-11-17 07:45:00|7082.9|7072.9|7082.1|7072.1|7082.9|7072.9|7080.9|7070.9|46
1605599400000|2020-11-17 07:50:00|7082|7072|7080.9|7070.9|7083|7073|7080.1|7070.1|35
1605599700000|2020-11-17 07:55:00|7080.6|7070.6|7087.6|7077.6|7087.6|7077.6|7079.1|7069.1|57
1605600000000|2020-11-17 08:00:00|7088.1|7078.1|7092.9|7082.9|7093.9|7083.9|7080.6|7070.6|182
1605600300000|2020-11-17 08:05:00|7092.6|7082.6|7095.9|7085.9|7100.4|7090.4|7091.1|7081.1|209
1605600600000|2020-11-17 08:10:00|7095.6|7085.6|7100.4|7090.4|7104.1|7094.1|7090.9|7080.9|141
1605600900000|2020-11-17 08:15:00|7100.6|7090.6|7099.1|7089.1|7104.1|7094.1|7097.6|7087.6|174
1605601200000|2020-11-17 08:20:00|7098.9|7088.9|7102.1|7092.1|7103.9|7093.9|7097.4|7087.4|178
1605601500000|2020-11-17 08:25:00|7101.9|7091.9|7095.9|7085.9|7104.6|7094.6|7095.9|7085.9|152
1605601800000|2020-11-17 08:30:00|7096.1|7086.1|7101.4|7091.4|7102.4|7092.4|7096.1|7086.1|137
1605602100000|2020-11-17 08:35:00|7101.1|7091.1|7106.6|7096.6|7108.9|7098.9|7100.9|7090.9|132
1605602400000|2020-11-17 08:40:00|7106.9|7096.9|7112.1|7102.1|7112.1|7102.1|7106.9|7096.9|96
1605602700000|2020-11-17 08:45:00|7112.6|7102.6|7114.6|7104.6|7117.6|7107.6|7111.6|7101.6|98
1605603000000|2020-11-17 08:50:00|7114.9|7104.9|7120.9|7110.9|7123.4|7113.4|7114.9|7104.9|111
1605603300000|2020-11-17 08:55:00|7120.6|7110.6|7118.4|7108.4|7127.1|7117.1|7118.4|7108.4|163
1605603600000|2020-11-17 09:00:00|7117.9|7107.9|7122.1|7112.1|7124.1|7114.1|7117.4|7107.4|173
1605603900000|2020-11-17 09:05:00|7121.9|7111.9|7115.9|7105.9|7122.1|7112.1|7114.9|7104.9|133
1605604200000|2020-11-17 09:10:00|7115.6|7105.6|7117.4|7107.4|7120.4|7110.4|7114.1|7104.1|111
1605604500000|2020-11-17 09:15:00|7117.1|7107.1|7112.4|7102.4|7118.6|7108.6|7112.1|7102.1|71
1605604800000|2020-11-17 09:20:00|7112.6|7102.6|7108.4|7098.4|7114.9|7104.9|7108.1|7098.1|136
1605605100000|2020-11-17 09:25:00|7108.6|7098.6|7107.1|7097.1|7109.1|7099.1|7102.6|7092.6|90
1605605400000|2020-11-17 09:30:00|7107.4|7097.4|7106.4|7096.4|7110.1|7100.1|7104.1|7094.1|111
1605605700000|2020-11-17 09:35:00|7106.1|7096.1|7102.4|7092.4|7108.4|7098.4|7101.4|7091.4|111
1605606000000|2020-11-17 09:40:00|7102.1|7092.1|7097.9|7087.9|7103.4|7093.4|7095.1|7085.1|131
1605606300000|2020-11-17 09:45:00|7098.1|7088.1|7095.9|7085.9|7098.4|7088.4|7095.1|7085.1|83
1605606600000|2020-11-17 09:50:00|7095.6|7085.6|7095.9|7085.9|7097.4|7087.4|7093.1|7083.1|84
1605606900000|2020-11-17 09:55:00|7095.6|7085.6|7088.1|7078.1|7095.6|7085.6|7087.4|7077.4|110
1605607200000|2020-11-17 10:00:00|7088.4|7078.4|7088.4|7078.4|7089.4|7079.4|7083.4|7073.4|139
1605607500000|2020-11-17 10:05:00|7088.1|7078.1|7081.4|7071.4|7089.1|7079.1|7081.4|7071.4|138
1605607800000|2020-11-17 10:10:00|7081.1|7071.1|7083.6|7073.6|7084.6|7074.6|7080.4|7070.4|65
1605608100000|2020-11-17 10:15:00|7083.4|7073.4|7084.4|7074.4|7085.4|7075.4|7080.9|7070.9|97
1605608400000|2020-11-17 10:20:00|7084.1|7074.1|7088.6|7078.6|7088.9|7078.9|7081.4|7071.4|131
1605608700000|2020-11-17 10:25:00|7088.9|7078.9|7082.9|7072.9|7090.6|7080.6|7082.6|7072.6|98
1605609000000|2020-11-17 10:30:00|7082.4|7072.4|7088.4|7078.4|7089.1|7079.1|7082.4|7072.4|110
1605609300000|2020-11-17 10:35:00|7088.6|7078.6|7086.4|7076.4|7091.4|7081.4|7086.1|7076.1|84
1605609600000|2020-11-17 10:40:00|7086.6|7076.6|7095.1|7085.1|7095.9|7085.9|7086.4|7076.4|117
1605609900000|2020-11-17 10:45:00|7094.9|7084.9|7094.1|7084.1|7097.4|7087.4|7094.1|7084.1|74
1605610200000|2020-11-17 10:50:00|7094.4|7084.4|7094.9|7084.9|7096.4|7086.4|7092.6|7082.6|74
1605610500000|2020-11-17 10:55:00|7094.6|7084.6|7096.1|7086.1|7096.4|7086.4|7090.9|7080.9|90
1605610800000|2020-11-17 11:00:00|7095.4|7085.4|7092.6|7082.6|7097.1|7087.1|7092.1|7082.1|89
1605611100000|2020-11-17 11:05:00|7092.9|7082.9|7091.4|7081.4|7094.9|7084.9|7091.1|7081.1|57
1605611400000|2020-11-17 11:10:00|7091.1|7081.1|7088.9|7078.9|7091.1|7081.1|7086.6|7076.6|106
1605611700000|2020-11-17 11:15:00|7089.4|7079.4|7089.4|7079.4|7092.9|7082.9|7088.6|7078.6|90
1605612000000|2020-11-17 11:20:00|7089.6|7079.6|7087.6|7077.6|7090.9|7080.9|7086.4|7076.4|83
1605612300000|2020-11-17 11:25:00|7087.9|7077.9|7086.6|7076.6|7090.1|7080.1|7086.1|7076.1|84
1605612600000|2020-11-17 11:30:00|7086.9|7076.9|7094.4|7084.4|7096.6|7086.6|7086.9|7076.9|112
1605612900000|2020-11-17 11:35:00|7094.1|7084.1|7087.6|7077.6|7094.9|7084.9|7087.6|7077.6|114
1605613200000|2020-11-17 11:40:00|7087.9|7077.9|7081.4|7071.4|7088.6|7078.6|7081.4|7071.4|83
1605613500000|2020-11-17 11:45:00|7081.6|7071.6|7088.6|7078.6|7088.6|7078.6|7081.6|7071.6|87
1605613800000|2020-11-17 11:50:00|7088.4|7078.4|7085.1|7075.1|7088.4|7078.4|7083.9|7073.9|79
1605614100000|2020-11-17 11:55:00|7084.6|7074.6|7086.4|7076.4|7089.1|7079.1|7084.4|7074.4|105
1605614400000|2020-11-17 12:00:00|7085.9|7075.9|7087.4|7077.4|7087.4|7077.4|7083.1|7073.1|111
1605614700000|2020-11-17 12:05:00|7086.9|7076.9|7075.9|7065.9|7086.9|7076.9|7075.9|7065.9|88
1605615000000|2020-11-17 12:10:00|7075.6|7065.6|7080.1|7070.1|7081.9|7071.9|7073.9|7063.9|144
1605615300000|2020-11-17 12:15:00|7078.9|7068.9|7081.4|7071.4|7081.6|7071.6|7077.6|7067.6|115
1605615600000|2020-11-17 12:20:00|7081.1|7071.1|7077.6|7067.6|7081.4|7071.4|7073.9|7063.9|119
1605615900000|2020-11-17 12:25:00|7077.9|7067.9|7078.9|7068.9|7079.6|7069.6|7072.1|7062.1|137
1605616200000|2020-11-17 12:30:00|7079.1|7069.1|7075.9|7065.9|7080.9|7070.9|7072.4|7062.4|275
1605616500000|2020-11-17 12:35:00|7076.1|7066.1|7079.1|7069.1|7080.9|7070.9|7075.9|7065.9|163
1605616800000|2020-11-17 12:40:00|7078.9|7068.9|7082.1|7072.1|7083.9|7073.9|7078.4|7068.4|119
1605617100000|2020-11-17 12:45:00|7081.9|7071.9|7072.6|7062.6|7082.9|7072.9|7072.1|7062.1|120
1605617400000|2020-11-17 12:50:00|7072.4|7062.4|7077.1|7067.1|7078.4|7068.4|7070.1|7060.1|134
1605617700000|2020-11-17 12:55:00|7076.9|7066.9|7078.1|7068.1|7079.9|7069.9|7075.1|7065.1|165
1605618000000|2020-11-17 13:00:00|7078.4|7068.4|7077.6|7067.6|7084.4|7074.4|7075.6|7065.6|422
1605618300000|2020-11-17 13:05:00|7077.9|7067.9|7054.4|7044.4|7081.4|7071.4|7049.6|7039.6|435
1605618600000|2020-11-17 13:10:00|7054.6|7044.6|7055.1|7045.1|7061.9|7051.9|7053.1|7043.1|330
1605618900000|2020-11-17 13:15:00|7055.4|7045.4|7019.4|7009.4|7055.4|7045.4|7016.9|7006.9|442
1605619200000|2020-11-17 13:20:00|7019.6|7009.6|7040.6|7030.6|7041.6|7031.6|7016.6|7006.6|433
1605619500000|2020-11-17 13:25:00|7040.9|7030.9|7046.9|7036.9|7047.1|7037.1|7035.9|7025.9|234
1605619800000|2020-11-17 13:30:00|7046.6|7036.6|7036.1|7026.1|7050.1|7040.1|7031.1|7021.1|350
1605620100000|2020-11-17 13:35:00|7035.9|7025.9|7043.4|7033.4|7044.4|7034.4|7031.1|7021.1|239
1605620400000|2020-11-17 13:40:00|7043.6|7033.6|7048.6|7038.6|7049.4|7039.4|7042.9|7032.9|205
1605620700000|2020-11-17 13:45:00|7048.9|7038.9|7045.1|7035.1|7049.4|7039.4|7040.1|7030.1|204
1605621000000|2020-11-17 13:50:00|7044.9|7034.9|7045.4|7035.4|7049.6|7039.6|7044.1|7034.1|148
1605621300000|2020-11-17 13:55:00|7045.1|7035.1|7051.1|7041.1|7051.6|7041.6|7042.4|7032.4|151
1605621600000|2020-11-17 14:00:00|7050.9|7040.9|7044.1|7034.1|7050.9|7040.9|7041.9|7031.9|157
1605621900000|2020-11-17 14:05:00|7043.9|7033.9|7045.6|7035.6|7046.6|7036.6|7038.1|7028.1|197
1605622200000|2020-11-17 14:10:00|7045.4|7035.4|7036.1|7026.1|7046.6|7036.6|7025.9|7015.9|151
1605622500000|2020-11-17 14:15:00|7036.4|7026.4|7038.1|7028.1|7039.6|7029.6|7033.1|7023.1|210
1605622800000|2020-11-17 14:20:00|7038.4|7028.4|7037.9|7027.9|7039.6|7029.6|7031.6|7021.6|185
1605623100000|2020-11-17 14:25:00|7037.6|7027.6|7044.4|7034.4|7045.1|7035.1|7037.6|7027.6|191
1605623400000|2020-11-17 14:30:00|7044.6|7034.6|7037.9|7027.9|7048.1|7038.1|7037.9|7027.9|288
1605623700000|2020-11-17 14:35:00|7038.1|7028.1|7029.4|7019.4|7038.1|7028.1|7026.4|7016.4|189
1605624000000|2020-11-17 14:40:00|7029.1|7019.1|7026.1|7016.1|7031.1|7021.1|7024.1|7014.1|217
1605624300000|2020-11-17 14:45:00|7025.6|7015.6|7032.1|7022.1|7036.4|7026.4|7023.6|7013.6|210
1605624600000|2020-11-17 14:50:00|7032.6|7022.6|7027.6|7017.6|7033.6|7023.6|7025.4|7015.4|191
1605624900000|2020-11-17 14:55:00|7027.9|7017.9|7037.1|7027.1|7038.4|7028.4|7026.4|7016.4|142
1605625200000|2020-11-17 15:00:00|7037.4|7027.4|7056.9|7046.9|7065.4|7055.4|7037.1|7027.1|393
1605625500000|2020-11-17 15:05:00|7056.6|7046.6|7059.6|7049.6|7062.4|7052.4|7055.9|7045.9|273
1605625800000|2020-11-17 15:10:00|7059.4|7049.4|7063.9|7053.9|7065.4|7055.4|7058.9|7048.9|231
1605626100000|2020-11-17 15:15:00|7063.6|7053.6|7067.4|7057.4|7071.4|7061.4|7063.6|7053.6|186
1605626400000|2020-11-17 15:20:00|7067.6|7057.6|7070.4|7060.4|7073.1|7063.1|7063.6|7053.6|189
1605626700000|2020-11-17 15:25:00|7070.1|7060.1|7060.4|7050.4|7070.1|7060.1|7059.6|7049.6|148
1605627000000|2020-11-17 15:30:00|7060.6|7050.6|7053.4|7043.4|7063.1|7053.1|7049.1|7039.1|189
1605627300000|2020-11-17 15:35:00|7053.1|7043.1|7053.1|7043.1|7057.9|7047.9|7050.1|7040.1|171
1605627600000|2020-11-17 15:40:00|7052.6|7042.6|7055.1|7045.1|7055.1|7045.1|7050.9|7040.9|140
1605627900000|2020-11-17 15:45:00|7054.9|7044.9|7057.1|7047.1|7060.6|7050.6|7051.4|7041.4|117
1605628200000|2020-11-17 15:50:00|7056.9|7046.9|7063.4|7053.4|7065.1|7055.1|7056.6|7046.6|106
1605628500000|2020-11-17 15:55:00|7063.1|7053.1|7064.9|7054.9|7065.6|7055.6|7059.4|7049.4|146
1605628800000|2020-11-17 16:00:00|7063.9|7053.9|7061.9|7051.9|7066.9|7056.9|7060.9|7050.9|105
1605629100000|2020-11-17 16:05:00|7062.1|7052.1|7057.9|7047.9|7063.4|7053.4|7056.9|7046.9|76
1605629400000|2020-11-17 16:10:00|7057.6|7047.6|7056.9|7046.9|7057.6|7047.6|7052.9|7042.9|76
1605629700000|2020-11-17 16:15:00|7057.1|7047.1|7053.9|7043.9|7058.9|7048.9|7052.4|7042.4|138
1605630000000|2020-11-17 16:20:00|7053.6|7043.6|7053.9|7043.9|7054.1|7044.1|7049.9|7039.9|70
1605630300000|2020-11-17 16:25:00|7053.6|7043.6|7055.6|7045.6|7055.6|7045.6|7053.4|7043.4|23
1605630600000|2020-11-17 16:30:00|7055.9|7045.9|7053.6|7043.6|7057.9|7047.9|7051.9|7041.9|127
1605630900000|2020-11-17 16:35:00|7053.9|7043.9|7066.1|7056.1|7068.4|7058.4|7053.9|7043.9|188
1605631200000|2020-11-17 16:40:00|7065.9|7055.9|7066.1|7056.1|7070.1|7060.1|7060.9|7050.9|114
1605631500000|2020-11-17 16:45:00|7066.4|7056.4|7074.6|7064.6|7075.6|7065.6|7065.9|7055.9|241
1605631800000|2020-11-17 16:50:00|7074.4|7064.4|7067.9|7057.9|7075.6|7065.6|7067.1|7057.1|100
1605632100000|2020-11-17 16:55:00|7067.6|7057.6|7068.1|7058.1|7069.1|7059.1|7064.6|7054.6|120
1605632400000|2020-11-17 17:00:00|7068.4|7058.4|7058.9|7048.9|7068.4|7058.4|7057.4|7047.4|74
1605632700000|2020-11-17 17:05:00|7058.6|7048.6|7050.6|7040.6|7058.9|7048.9|7050.4|7040.4|79
1605633000000|2020-11-17 17:10:00|7050.9|7040.9|7059.9|7049.9|7060.4|7050.4|7049.9|7039.9|95
1605633300000|2020-11-17 17:15:00|7059.6|7049.6|7056.1|7046.1|7060.4|7050.4|7054.9|7044.9|59
1605633600000|2020-11-17 17:20:00|7056.4|7046.4|7058.1|7048.1|7059.4|7049.4|7056.1|7046.1|60
1605633900000|2020-11-17 17:25:00|7057.6|7047.6|7061.1|7051.1|7062.6|7052.6|7057.6|7047.6|53
1605634200000|2020-11-17 17:30:00|7060.9|7050.9|7059.9|7049.9|7061.4|7051.4|7056.6|7046.6|95
1605634500000|2020-11-17 17:35:00|7060.1|7050.1|7060.4|7050.4|7062.6|7052.6|7058.4|7048.4|75
1605634800000|2020-11-17 17:40:00|7060.6|7050.6|7056.6|7046.6|7061.6|7051.6|7056.4|7046.4|66
1605635100000|2020-11-17 17:45:00|7056.4|7046.4|7057.4|7047.4|7057.4|7047.4|7055.4|7045.4|57
1605635400000|2020-11-17 17:50:00|7057.6|7047.6|7060.4|7050.4|7062.1|7052.1|7057.6|7047.6|58
1605635700000|2020-11-17 17:55:00|7060.6|7050.6|7061.3|7051.3|7064|7054|7059.9|7049.9|134
1605661200000|2020-11-18 01:00:00|7061.1|7051.1|7060.6|7050.6|7067.4|7057.4|7058|7048|134
1605661500000|2020-11-18 01:05:00|7059.9|7049.9|7067.1|7057.1|7070.9|7060.9|7059.6|7049.6|149
1605661800000|2020-11-18 01:10:00|7066.9|7056.9|7063.6|7053.6|7066.9|7056.9|7060.9|7050.9|177
1605662100000|2020-11-18 01:15:00|7064.1|7054.1|7069.4|7059.4|7070|7060|7064.1|7054.1|131
1605662400000|2020-11-18 01:20:00|7069.1|7059.1|7066.6|7056.6|7071.8|7061.8|7066|7056|92
1605662700000|2020-11-18 01:25:00|7066.4|7056.4|7064.1|7054.1|7069.1|7059.1|7063.9|7053.9|107
1605663000000|2020-11-18 01:30:00|7063.9|7053.9|7065.8|7055.8|7066.4|7056.4|7060.8|7050.8|148
1605663300000|2020-11-18 01:35:00|7065.9|7055.9|7063.4|7053.4|7068.9|7058.9|7062.1|7052.1|106
1605663600000|2020-11-18 01:40:00|7063.1|7053.1|7064.9|7054.9|7064.9|7054.9|7061.1|7051.1|84
1605663900000|2020-11-18 01:45:00|7065|7055|7058.6|7048.6|7065.6|7055.6|7058.6|7048.6|59
1605664200000|2020-11-18 01:50:00|7058.9|7048.9|7056.1|7046.1|7060.8|7050.8|7054.6|7044.6|57
1605664500000|2020-11-18 01:55:00|7056.5|7046.5|7053.5|7043.5|7059.1|7049.1|7053.1|7043.1|83
1605664800000|2020-11-18 02:00:00|7053.4|7043.4|7056.4|7046.4|7056.6|7046.6|7045.9|7035.9|154
1605665100000|2020-11-18 02:05:00|7056.6|7046.6|7056.9|7046.9|7059.1|7049.1|7055.9|7045.9|96
1605665400000|2020-11-18 02:10:00|7057.1|7047.1|7055.9|7045.9|7058|7048|7054.6|7044.6|83
1605665700000|2020-11-18 02:15:00|7055.6|7045.6|7056.9|7046.9|7057.4|7047.4|7055.6|7045.6|30
1605666000000|2020-11-18 02:20:00|7057.4|7047.4|7056.6|7046.6|7057.6|7047.6|7055.4|7045.4|51
1605666300000|2020-11-18 02:25:00|7056.4|7046.4|7055.4|7045.4|7057.9|7047.9|7055.1|7045.1|42
1605666600000|2020-11-18 02:30:00|7055.6|7045.6|7058.4|7048.4|7060.9|7050.9|7054.6|7044.6|99
1605666900000|2020-11-18 02:35:00|7058.1|7048.1|7058.6|7048.6|7059.6|7049.6|7056.4|7046.4|96
1605667200000|2020-11-18 02:40:00|7058.4|7048.4|7059.9|7049.9|7062.1|7052.1|7056.6|7046.6|77
1605667500000|2020-11-18 02:45:00|7060.1|7050.1|7062.9|7052.9|7063.1|7053.1|7059.4|7049.4|68
1605667800000|2020-11-18 02:50:00|7062.6|7052.6|7062.9|7052.9|7063.8|7053.8|7061.6|7051.6|71
1605668100000|2020-11-18 02:55:00|7062.8|7052.8|7066.9|7056.9|7067.1|7057.1|7062.3|7052.3|49
1605668400000|2020-11-18 03:00:00|7067.1|7057.1|7065.6|7055.6|7067.4|7057.4|7064.6|7054.6|64
1605668700000|2020-11-18 03:05:00|7065.9|7055.9|7068.1|7058.1|7068.1|7058.1|7063.9|7053.9|53
1605669000000|2020-11-18 03:10:00|7067.9|7057.9|7074.1|7064.1|7075.5|7065.5|7066.6|7056.6|146
1605669300000|2020-11-18 03:15:00|7074.9|7064.9|7070.9|7060.9|7075.1|7065.1|7070.6|7060.6|82
1605669600000|2020-11-18 03:20:00|7071.1|7061.1|7076.1|7066.1|7077.1|7067.1|7070.6|7060.6|88
1605669900000|2020-11-18 03:25:00|7076.4|7066.4|7076.9|7066.9|7080.1|7070.1|7075.9|7065.9|131
1605670200000|2020-11-18 03:30:00|7075.8|7065.8|7072.4|7062.4|7075.9|7065.9|7072.4|7062.4|26
1605670500000|2020-11-18 03:35:00|7072.8|7062.8|7078.1|7068.1|7078.6|7068.6|7072.8|7062.8|40
1605670800000|2020-11-18 03:40:00|7078.4|7068.4|7077.4|7067.4|7078.9|7068.9|7077.4|7067.4|48
1605671100000|2020-11-18 03:45:00|7077.6|7067.6|7077.9|7067.9|7079.5|7069.5|7077.4|7067.4|49
1605671400000|2020-11-18 03:50:00|7078.1|7068.1|7078.1|7068.1|7078.4|7068.4|7077.4|7067.4|16
1605671700000|2020-11-18 03:55:00|7077.9|7067.9|7078.4|7068.4|7078.6|7068.6|7077.5|7067.5|27
1605672000000|2020-11-18 04:00:00|7078.6|7068.6|7078.6|7068.6|7079.9|7069.9|7078.6|7068.6|17
1605672300000|2020-11-18 04:05:00|7078.4|7068.4|7077.1|7067.1|7078.4|7068.4|7076.1|7066.1|22
1605672600000|2020-11-18 04:10:00|7076.8|7066.8|7077.1|7067.1|7077.1|7067.1|7076.4|7066.4|21
1605672900000|2020-11-18 04:15:00|7076.9|7066.9|7075.1|7065.1|7077.1|7067.1|7075|7065|10
1605673200000|2020-11-18 04:20:00|7075|7065|7075.1|7065.1|7075.4|7065.4|7074.6|7064.6|20
1605673500000|2020-11-18 04:25:00|7075.3|7065.3|7077.1|7067.1|7077.1|7067.1|7075.3|7065.3|20
1605673800000|2020-11-18 04:30:00|7077.4|7067.4|7077.6|7067.6|7080.1|7070.1|7077.1|7067.1|32
1605674100000|2020-11-18 04:35:00|7077.4|7067.4|7080.4|7070.4|7080.6|7070.6|7076.9|7066.9|38
1605674400000|2020-11-18 04:40:00|7080.6|7070.6|7084.4|7074.4|7084.4|7074.4|7079.6|7069.6|43
1605674700000|2020-11-18 04:45:00|7085.1|7075.1|7083.9|7073.9|7085.6|7075.6|7082.1|7072.1|30
1605675000000|2020-11-18 04:50:00|7084.1|7074.1|7081.9|7071.9|7084.9|7074.9|7080.4|7070.4|34
1605675300000|2020-11-18 04:55:00|7082.1|7072.1|7082.9|7072.9|7083.4|7073.4|7081.6|7071.6|20
1605675600000|2020-11-18 05:00:00|7083.1|7073.1|7083.1|7073.1|7083.6|7073.6|7082.1|7072.1|55
1605675900000|2020-11-18 05:05:00|7082.9|7072.9|7084.1|7074.1|7085.9|7075.9|7082.9|7072.9|34
1605676200000|2020-11-18 05:10:00|7084.3|7074.3|7086.4|7076.4|7086.4|7076.4|7084.1|7074.1|27
1605676500000|2020-11-18 05:15:00|7086.6|7076.6|7085.9|7075.9|7087.4|7077.4|7083.9|7073.9|72
1605676800000|2020-11-18 05:20:00|7086.6|7076.6|7084.9|7074.9|7087.5|7077.5|7083.6|7073.6|64
1605677100000|2020-11-18 05:25:00|7084.6|7074.6|7085.4|7075.4|7086.6|7076.6|7081.9|7071.9|87
1605677400000|2020-11-18 05:30:00|7085.6|7075.6|7089.6|7079.6|7091.8|7081.8|7085.6|7075.6|278
1605677700000|2020-11-18 05:35:00|7089.4|7079.4|7083.4|7073.4|7090.4|7080.4|7081.1|7071.1|127
1605678000000|2020-11-18 05:40:00|7083.1|7073.1|7080.6|7070.6|7083.9|7073.9|7080.6|7070.6|158
1605678300000|2020-11-18 05:45:00|7081.1|7071.1|7082.4|7072.4|7082.9|7072.9|7078.4|7068.4|133
1605678600000|2020-11-18 05:50:00|7082.1|7072.1|7088.6|7078.6|7088.6|7078.6|7080.4|7070.4|115
1605678900000|2020-11-18 05:55:00|7088.4|7078.4|7087.5|7077.5|7092.1|7082.1|7086.3|7076.3|118
1605679200000|2020-11-18 06:00:00|7087.3|7077.3|7083.6|7073.6|7087.9|7077.9|7082.6|7072.6|96
1605679500000|2020-11-18 06:05:00|7083.4|7073.4|7092.4|7082.4|7092.4|7082.4|7082.9|7072.9|126
1605679800000|2020-11-18 06:10:00|7092.1|7082.1|7098.9|7088.9|7099.1|7089.1|7089.6|7079.6|179
1605680100000|2020-11-18 06:15:00|7099.1|7089.1|7104.4|7094.4|7104.4|7094.4|7096.4|7086.4|176
1605680400000|2020-11-18 06:20:00|7104.6|7094.6|7108.4|7098.4|7114.3|7104.3|7101.6|7091.6|257
1605680700000|2020-11-18 06:25:00|7108.1|7098.1|7099.6|7089.6|7108.4|7098.4|7095.9|7085.9|177
1605681000000|2020-11-18 06:30:00|7100.9|7090.9|7099.4|7089.4|7101.9|7091.9|7097.6|7087.6|139
1605681300000|2020-11-18 06:35:00|7099.1|7089.1|7098.3|7088.3|7105.1|7095.1|7097.1|7087.1|215
1605681600000|2020-11-18 06:40:00|7098|7088|7101.5|7091.5|7101.5|7091.5|7093.1|7083.1|141
1605681900000|2020-11-18 06:45:00|7101.6|7091.6|7120.1|7110.1|7121.1|7111.1|7101.5|7091.5|270
1605682200000|2020-11-18 06:50:00|7119.9|7109.9|7123.9|7113.9|7126.4|7116.4|7117.4|7107.4|189
1605682500000|2020-11-18 06:55:00|7123.6|7113.6|7124.6|7114.6|7125.6|7115.6|7119.9|7109.9|163
1605682800000|2020-11-18 07:00:00|7124.1|7114.1|7124.1|7114.1|7128.1|7118.1|7117.9|7107.9|78
1605683100000|2020-11-18 07:05:00|7123.8|7113.8|7126.4|7116.4|7129.6|7119.6|7123.4|7113.4|48
1605683400000|2020-11-18 07:10:00|7126.6|7116.6|7121.4|7111.4|7126.6|7116.6|7120.9|7110.9|35
1605683700000|2020-11-18 07:15:00|7121.6|7111.6|7123.6|7113.6|7124.5|7114.5|7121.6|7111.6|49
1605684000000|2020-11-18 07:20:00|7123.9|7113.9|7123.6|7113.6|7128.1|7118.1|7123.6|7113.6|53
1605684300000|2020-11-18 07:25:00|7124.6|7114.6|7129.6|7119.6|7131.4|7121.4|7124.6|7114.6|62
1605684600000|2020-11-18 07:30:00|7129.8|7119.8|7129.8|7119.8|7136.1|7126.1|7129.8|7119.8|56
1605684900000|2020-11-18 07:35:00|7129.9|7119.9|7132.9|7122.9|7136.6|7126.6|7129.9|7119.9|48
1605685200000|2020-11-18 07:40:00|7132.6|7122.6|7133.1|7123.1|7133.9|7123.9|7131.1|7121.1|38
1605685500000|2020-11-18 07:45:00|7133.4|7123.4|7139.9|7129.9|7140.6|7130.6|7132.9|7122.9|68
1605685800000|2020-11-18 07:50:00|7140.1|7130.1|7141.1|7131.1|7146.6|7136.6|7139.4|7129.4|75
1605686100000|2020-11-18 07:55:00|7140.9|7130.9|7138.9|7128.9|7142.1|7132.1|7134.1|7124.1|73
1605686400000|2020-11-18 08:00:00|7139.9|7129.9|7139.6|7129.6|7143.9|7133.9|7131.9|7121.9|157
1605686700000|2020-11-18 08:05:00|7139.9|7129.9|7137.9|7127.9|7146.4|7136.4|7134.3|7124.3|207
1605687000000|2020-11-18 08:10:00|7137.6|7127.6|7144.6|7134.6|7146.6|7136.6|7137.6|7127.6|208
1605687300000|2020-11-18 08:15:00|7144.9|7134.9|7145.9|7135.9|7151.9|7141.9|7143.9|7133.9|238
1605687600000|2020-11-18 08:20:00|7145.6|7135.6|7147.1|7137.1|7148.6|7138.6|7143.9|7133.9|175
1605687900000|2020-11-18 08:25:00|7146.9|7136.9|7146.9|7136.9|7152.4|7142.4|7146.6|7136.6|184
1605688200000|2020-11-18 08:30:00|7147.4|7137.4|7140.1|7130.1|7150.1|7140.1|7138.9|7128.9|183
1605688500000|2020-11-18 08:35:00|7139.6|7129.6|7141.4|7131.4|7142.6|7132.6|7136.4|7126.4|205
1605688800000|2020-11-18 08:40:00|7141.6|7131.6|7138.6|7128.6|7143.6|7133.6|7136.6|7126.6|133
1605689100000|2020-11-18 08:45:00|7138.4|7128.4|7144.6|7134.6|7145.1|7135.1|7137.6|7127.6|162
1605689400000|2020-11-18 08:50:00|7144.9|7134.9|7139.6|7129.6|7144.9|7134.9|7138.6|7128.6|105
1605689700000|2020-11-18 08:55:00|7139.4|7129.4|7132.1|7122.1|7141.1|7131.1|7132.1|7122.1|137
1605690000000|2020-11-18 09:00:00|7133.1|7123.1|7134.4|7124.4|7137.4|7127.4|7131.1|7121.1|131
1605690300000|2020-11-18 09:05:00|7134.6|7124.6|7139.6|7129.6|7141.6|7131.6|7134.4|7124.4|93
1605690600000|2020-11-18 09:10:00|7139.4|7129.4|7134.1|7124.1|7141.1|7131.1|7133.9|7123.9|81
1605690900000|2020-11-18 09:15:00|7134.9|7124.9|7138.9|7128.9|7140.1|7130.1|7134.1|7124.1|73
1605691200000|2020-11-18 09:20:00|7139.1|7129.1|7135.4|7125.4|7139.9|7129.9|7131.6|7121.6|101
1605691500000|2020-11-18 09:25:00|7135.1|7125.1|7135.1|7125.1|7139.4|7129.4|7133.9|7123.9|97
1605691800000|2020-11-18 09:30:00|7135.4|7125.4|7136.4|7126.4|7137.6|7127.6|7132.6|7122.6|81
1605692100000|2020-11-18 09:35:00|7136.9|7126.9|7134.1|7124.1|7139.6|7129.6|7133.6|7123.6|101
1605692400000|2020-11-18 09:40:00|7133.9|7123.9|7131.6|7121.6|7137.6|7127.6|7131.6|7121.6|126
1605692700000|2020-11-18 09:45:00|7131.9|7121.9|7128.4|7118.4|7133.1|7123.1|7128.4|7118.4|102
1605693000000|2020-11-18 09:50:00|7128.1|7118.1|7130.4|7120.4|7132.1|7122.1|7128.1|7118.1|98
1605693300000|2020-11-18 09:55:00|7131.1|7121.1|7128.6|7118.6|7132.1|7122.1|7126.4|7116.4|80
1605693600000|2020-11-18 10:00:00|7128.9|7118.9|7126.4|7116.4|7130.9|7120.9|7125.4|7115.4|95
1605693900000|2020-11-18 10:05:00|7126.6|7116.6|7125.4|7115.4|7127.4|7117.4|7124.4|7114.4|116
1605694200000|2020-11-18 10:10:00|7125.1|7115.1|7129.9|7119.9|7131.6|7121.6|7124.4|7114.4|94
1605694500000|2020-11-18 10:15:00|7129.6|7119.6|7125.6|7115.6|7131.4|7121.4|7125.1|7115.1|61
1605694800000|2020-11-18 10:20:00|7125.9|7115.9|7123.9|7113.9|7126.9|7116.9|7123.9|7113.9|55
1605695100000|2020-11-18 10:25:00|7123.6|7113.6|7125.4|7115.4|7127.6|7117.6|7123.4|7113.4|80
1605695400000|2020-11-18 10:30:00|7125.6|7115.6|7120.6|7110.6|7126.4|7116.4|7119.6|7109.6|85
1605695700000|2020-11-18 10:35:00|7120.4|7110.4|7122.4|7112.4|7123.4|7113.4|7120.4|7110.4|64
1605696000000|2020-11-18 10:40:00|7122.6|7112.6|7122.4|7112.4|7123.1|7113.1|7119.1|7109.1|117
1605696300000|2020-11-18 10:45:00|7122.6|7112.6|7119.1|7109.1|7124.6|7114.6|7118.6|7108.6|87
1605696600000|2020-11-18 10:50:00|7118.9|7108.9|7119.4|7109.4|7119.4|7109.4|7117.4|7107.4|51
1605696900000|2020-11-18 10:55:00|7119.1|7109.1|7118.4|7108.4|7119.9|7109.9|7118.1|7108.1|35
1605697200000|2020-11-18 11:00:00|7118.1|7108.1|7117.6|7107.6|7119.4|7109.4|7116.9|7106.9|66
1605697500000|2020-11-18 11:05:00|7118.6|7108.6|7121.1|7111.1|7123.4|7113.4|7117.6|7107.6|91
1605697800000|2020-11-18 11:10:00|7121.4|7111.4|7124.4|7114.4|7125.4|7115.4|7121.1|7111.1|89
1605698100000|2020-11-18 11:15:00|7124.6|7114.6|7127.1|7117.1|7127.4|7117.4|7124.1|7114.1|86
1605698400000|2020-11-18 11:20:00|7127.4|7117.4|7121.4|7111.4|7127.4|7117.4|7120.6|7110.6|104
1605698700000|2020-11-18 11:25:00|7121.6|7111.6|7120.1|7110.1|7122.1|7112.1|7119.1|7109.1|61
1605699000000|2020-11-18 11:30:00|7119.1|7109.1|7117.6|7107.6|7122.4|7112.4|7117.6|7107.6|38
1605699300000|2020-11-18 11:35:00|7117.4|7107.4|7118.9|7108.9|7120.1|7110.1|7116.6|7106.6|78
1605699600000|2020-11-18 11:40:00|7118.1|7108.1|7112.1|7102.1|7118.4|7108.4|7111.1|7101.1|93
1605699900000|2020-11-18 11:45:00|7111.6|7101.6|7116.4|7106.4|7117.1|7107.1|7107.1|7097.1|155
1605700200000|2020-11-18 11:50:00|7117.4|7107.4|7108.9|7098.9|7117.6|7107.6|7107.6|7097.6|107
1605700500000|2020-11-18 11:55:00|7108.6|7098.6|7110.4|7100.4|7111.9|7101.9|7107.4|7097.4|77
1605700800000|2020-11-18 12:00:00|7110.1|7100.1|7105.6|7095.6|7114.4|7104.4|7104.4|7094.4|183
1605701100000|2020-11-18 12:05:00|7105.4|7095.4|7097.4|7087.4|7106.6|7096.6|7096.9|7086.9|128
1605701400000|2020-11-18 12:10:00|7097.1|7087.1|7099.9|7089.9|7099.9|7089.9|7094.1|7084.1|188
1605701700000|2020-11-18 12:15:00|7099.4|7089.4|7101.1|7091.1|7102.9|7092.9|7098.6|7088.6|117
1605702000000|2020-11-18 12:20:00|7101.4|7091.4|7102.4|7092.4|7106.4|7096.4|7101.4|7091.4|101
1605702300000|2020-11-18 12:25:00|7102.1|7092.1|7103.4|7093.4|7104.9|7094.9|7101.1|7091.1|107
1605702600000|2020-11-18 12:30:00|7103.6|7093.6|7105.4|7095.4|7108.9|7098.9|7103.6|7093.6|176
1605702900000|2020-11-18 12:35:00|7105.1|7095.1|7104.6|7094.6|7105.9|7095.9|7100.6|7090.6|161
1605703200000|2020-11-18 12:40:00|7104.4|7094.4|7101.9|7091.9|7106.6|7096.6|7101.9|7091.9|115
1605703500000|2020-11-18 12:45:00|7101.6|7091.6|7099.4|7089.4|7102.9|7092.9|7099.4|7089.4|103
1605703800000|2020-11-18 12:50:00|7099.1|7089.1|7090.4|7080.4|7100.1|7090.1|7088.9|7078.9|169
1605704100000|2020-11-18 12:55:00|7090.1|7080.1|7091.6|7081.6|7092.4|7082.4|7086.6|7076.6|173
1605704400000|2020-11-18 13:00:00|7090.9|7080.9|7095.6|7085.6|7099.4|7089.4|7081.6|7071.6|503
1605704700000|2020-11-18 13:05:00|7095.4|7085.4|7091.1|7081.1|7097.6|7087.6|7087.6|7077.6|250
1605705000000|2020-11-18 13:10:00|7091.6|7081.6|7086.6|7076.6|7094.4|7084.4|7084.4|7074.4|201
1605705300000|2020-11-18 13:15:00|7086.4|7076.4|7084.4|7074.4|7087.4|7077.4|7079.1|7069.1|288
1605705600000|2020-11-18 13:20:00|7084.6|7074.6|7107.4|7097.4|7111.9|7101.9|7083.4|7073.4|455
1605705900000|2020-11-18 13:25:00|7107.1|7097.1|7094.1|7084.1|7109.9|7099.9|7093.6|7083.6|304
1605706200000|2020-11-18 13:30:00|7093.1|7083.1|7083.1|7073.1|7093.1|7083.1|7080.4|7070.4|350
1605706500000|2020-11-18 13:35:00|7083.4|7073.4|7083.4|7073.4|7087.6|7077.6|7081.4|7071.4|214
1605706800000|2020-11-18 13:40:00|7083.6|7073.6|7082.4|7072.4|7087.4|7077.4|7078.6|7068.6|269
1605707100000|2020-11-18 13:45:00|7082.6|7072.6|7086.6|7076.6|7090.6|7080.6|7080.1|7070.1|200
1605707400000|2020-11-18 13:50:00|7086.9|7076.9|7091.1|7081.1|7094.1|7084.1|7086.6|7076.6|176
1605707700000|2020-11-18 13:55:00|7090.6|7080.6|7071.6|7061.6|7093.6|7083.6|7067.9|7057.9|277
1605708000000|2020-11-18 14:00:00|7071.4|7061.4|7074.9|7064.9|7075.6|7065.6|7064.9|7054.9|328
1605708300000|2020-11-18 14:05:00|7075.1|7065.1|7074.4|7064.4|7080.1|7070.1|7072.6|7062.6|196
1605708600000|2020-11-18 14:10:00|7074.6|7064.6|7074.4|7064.4|7078.1|7068.1|7071.4|7061.4|214
1605708900000|2020-11-18 14:15:00|7074.1|7064.1|7069.4|7059.4|7074.6|7064.6|7064.1|7054.1|171
1605709200000|2020-11-18 14:20:00|7069.1|7059.1|7079.1|7069.1|7080.4|7070.4|7065.9|7055.9|179
1605709500000|2020-11-18 14:25:00|7078.1|7068.1|7080.1|7070.1|7087.4|7077.4|7078.1|7068.1|241
1605709800000|2020-11-18 14:30:00|7079.9|7069.9|7079.1|7069.1|7084.1|7074.1|7078.6|7068.6|217
1605710100000|2020-11-18 14:35:00|7080.6|7070.6|7075.1|7065.1|7080.6|7070.6|7072.9|7062.9|158
1605710400000|2020-11-18 14:40:00|7075.9|7065.9|7078.6|7068.6|7082.1|7072.1|7075.4|7065.4|192
1605710700000|2020-11-18 14:45:00|7078.4|7068.4|7071.4|7061.4|7080.6|7070.6|7071.4|7061.4|154
1605711000000|2020-11-18 14:50:00|7071.9|7061.9|7073.4|7063.4|7075.9|7065.9|7071.4|7061.4|147
1605711300000|2020-11-18 14:55:00|7073.1|7063.1|7078.4|7068.4|7078.4|7068.4|7072.6|7062.6|158
1605711600000|2020-11-18 15:00:00|7078.6|7068.6|7083.1|7073.1|7086.1|7076.1|7076.4|7066.4|227
1605711900000|2020-11-18 15:05:00|7083.4|7073.4|7087.1|7077.1|7087.9|7077.9|7080.4|7070.4|138
1605712200000|2020-11-18 15:10:00|7087.4|7077.4|7091.6|7081.6|7092.6|7082.6|7086.6|7076.6|147
1605712500000|2020-11-18 15:15:00|7091.9|7081.9|7085.9|7075.9|7091.9|7081.9|7083.6|7073.6|191
1605712800000|2020-11-18 15:20:00|7086.1|7076.1|7086.6|7076.6|7086.9|7076.9|7081.4|7071.4|132
1605713100000|2020-11-18 15:25:00|7086.4|7076.4|7088.1|7078.1|7091.1|7081.1|7085.1|7075.1|124
1605713400000|2020-11-18 15:30:00|7087.9|7077.9|7084.1|7074.1|7088.4|7078.4|7075.9|7065.9|225
1605713700000|2020-11-18 15:35:00|7084.4|7074.4|7081.1|7071.1|7085.4|7075.4|7073.6|7063.6|254
1605714000000|2020-11-18 15:40:00|7080.9|7070.9|7081.1|7071.1|7084.1|7074.1|7079.9|7069.9|175
1605714300000|2020-11-18 15:45:00|7080.6|7070.6|7085.9|7075.9|7088.6|7078.6|7080.6|7070.6|127
1605714600000|2020-11-18 15:50:00|7086.1|7076.1|7092.1|7082.1|7095.1|7085.1|7086.1|7076.1|146
1605714900000|2020-11-18 15:55:00|7091.9|7081.9|7091.9|7081.9|7095.1|7085.1|7090.4|7080.4|117
1605715200000|2020-11-18 16:00:00|7092.1|7082.1|7092.4|7082.4|7094.1|7084.1|7090.9|7080.9|134
1605715500000|2020-11-18 16:05:00|7092.1|7082.1|7087.4|7077.4|7093.4|7083.4|7085.9|7075.9|100
1605715800000|2020-11-18 16:10:00|7087.6|7077.6|7088.1|7078.1|7089.1|7079.1|7082.6|7072.6|145
1605716100000|2020-11-18 16:15:00|7087.1|7077.1|7090.1|7080.1|7092.4|7082.4|7086.4|7076.4|106
1605716400000|2020-11-18 16:20:00|7089.9|7079.9|7092.4|7082.4|7092.6|7082.6|7087.1|7077.1|96
1605716700000|2020-11-18 16:25:00|7092.6|7082.6|7091.6|7081.6|7096.9|7086.9|7090.4|7080.4|159
1605717000000|2020-11-18 16:30:00|7091.9|7081.9|7090.6|7080.6|7093.4|7083.4|7087.1|7077.1|127
1605717300000|2020-11-18 16:35:00|7090.9|7080.9|7089.4|7079.4|7092.6|7082.6|7084.6|7074.6|152
1605717600000|2020-11-18 16:40:00|7089.1|7079.1|7096.4|7086.4|7096.6|7086.6|7089.1|7079.1|125
1605717900000|2020-11-18 16:45:00|7096.1|7086.1|7091.6|7081.6|7096.6|7086.6|7091.4|7081.4|112
1605718200000|2020-11-18 16:50:00|7091.4|7081.4|7093.4|7083.4|7095.4|7085.4|7090.4|7080.4|86
1605718500000|2020-11-18 16:55:00|7093.1|7083.1|7091.6|7081.6|7095.6|7085.6|7090.1|7080.1|69
1605718800000|2020-11-18 17:00:00|7091.9|7081.9|7093.1|7083.1|7095.6|7085.6|7091.9|7081.9|37
1605719100000|2020-11-18 17:05:00|7093.4|7083.4|7086.4|7076.4|7093.9|7083.9|7086.4|7076.4|51
1605719400000|2020-11-18 17:10:00|7086.1|7076.1|7090.1|7080.1|7090.4|7080.4|7085.6|7075.6|26
1605719700000|2020-11-18 17:15:00|7089.9|7079.9|7087.1|7077.1|7089.9|7079.9|7087.1|7077.1|27
1605720000000|2020-11-18 17:20:00|7087.4|7077.4|7087.9|7077.9|7088.6|7078.6|7087.1|7077.1|36
1605720300000|2020-11-18 17:25:00|7087.6|7077.6|7087.9|7077.9|7091.1|7081.1|7086.6|7076.6|84
1605720600000|2020-11-18 17:30:00|7088.1|7078.1|7075.1|7065.1|7088.6|7078.6|7074.6|7064.6|90
1605720900000|2020-11-18 17:35:00|7076.1|7066.1|7075.6|7065.6|7076.6|7066.6|7072.4|7062.4|81
1605721200000|2020-11-18 17:40:00|7076.9|7066.9|7076.1|7066.1|7077.9|7067.9|7075.6|7065.6|44
1605721500000|2020-11-18 17:45:00|7076.4|7066.4|7071.4|7061.4|7076.4|7066.4|7071.1|7061.1|53
1605721800000|2020-11-18 17:50:00|7071.1|7061.1|7074.6|7064.6|7074.9|7064.9|7071.1|7061.1|52
1605722100000|2020-11-18 17:55:00|7074.1|7064.1|7072.9|7062.9|7074.1|7064.1|7071.1|7061.1|56
1605747600000|2020-11-19 01:00:00|7049.4|7039.4|7059.1|7049.1|7061.9|7051.9|7047.3|7037.3|189
1605747900000|2020-11-19 01:05:00|7059.4|7049.4|7061.9|7051.9|7064.1|7054.1|7055.5|7045.5|204
1605748200000|2020-11-19 01:10:00|7062.1|7052.1|7067.4|7057.4|7071.4|7061.4|7062.1|7052.1|237
1605748500000|2020-11-19 01:15:00|7067.1|7057.1|7065.1|7055.1|7069|7059|7063.4|7053.4|177
1605748800000|2020-11-19 01:20:00|7065.4|7055.4|7070.4|7060.4|7071|7061|7061.4|7051.4|196
1605749100000|2020-11-19 01:25:00|7070.5|7060.5|7066.9|7056.9|7070.6|7060.6|7064.9|7054.9|86
1605749400000|2020-11-19 01:30:00|7067.1|7057.1|7065.4|7055.4|7070.9|7060.9|7064.6|7054.6|132
1605749700000|2020-11-19 01:35:00|7065.6|7055.6|7062.9|7052.9|7065.6|7055.6|7057.6|7047.6|125
1605750000000|2020-11-19 01:40:00|7062.6|7052.6|7061.6|7051.6|7066.5|7056.5|7059.1|7049.1|123
1605750300000|2020-11-19 01:45:00|7061.9|7051.9|7065.1|7055.1|7065.4|7055.4|7060.9|7050.9|84
1605750600000|2020-11-19 01:50:00|7064.9|7054.9|7068.4|7058.4|7071.3|7061.3|7064.1|7054.1|137
1605750900000|2020-11-19 01:55:00|7068.6|7058.6|7068.1|7058.1|7073.1|7063.1|7067.6|7057.6|88
1605751200000|2020-11-19 02:00:00|7068|7058|7068.6|7058.6|7070.4|7060.4|7066.9|7056.9|81
1605751500000|2020-11-19 02:05:00|7068.9|7058.9|7067.1|7057.1|7071.4|7061.4|7066.9|7056.9|149
1605751800000|2020-11-19 02:10:00|7067.4|7057.4|7065.9|7055.9|7070.5|7060.5|7065.6|7055.6|116
1605752100000|2020-11-19 02:15:00|7066.4|7056.4|7064.1|7054.1|7066.4|7056.4|7063.1|7053.1|54
1605752400000|2020-11-19 02:20:00|7063.9|7053.9|7059.4|7049.4|7064.6|7054.6|7058.9|7048.9|86
1605752700000|2020-11-19 02:25:00|7059.6|7049.6|7062.4|7052.4|7063.4|7053.4|7059.6|7049.6|98
1605753000000|2020-11-19 02:30:00|7062.1|7052.1|7069.6|7059.6|7070.1|7060.1|7061.9|7051.9|119
1605753300000|2020-11-19 02:35:00|7069.8|7059.8|7070.1|7060.1|7071.4|7061.4|7068.6|7058.6|98
1605753600000|2020-11-19 02:40:00|7070.3|7060.3|7072.1|7062.1|7072.1|7062.1|7070.1|7060.1|59
1605753900000|2020-11-19 02:45:00|7071.9|7061.9|7071.1|7061.1|7073.4|7063.4|7070.4|7060.4|67
1605754200000|2020-11-19 02:50:00|7071.3|7061.3|7068.1|7058.1|7072.9|7062.9|7068.1|7058.1|34
1605754500000|2020-11-19 02:55:00|7067.9|7057.9|7061.4|7051.4|7068.5|7058.5|7058.9|7048.9|124
1605754800000|2020-11-19 03:00:00|7061.1|7051.1|7062.6|7052.6|7063.1|7053.1|7057.6|7047.6|141
1605755100000|2020-11-19 03:05:00|7062.4|7052.4|7058.6|7048.6|7064.9|7054.9|7057.5|7047.5|150
1605755400000|2020-11-19 03:10:00|7058.5|7048.5|7046.6|7036.6|7059.4|7049.4|7046.6|7036.6|149
1605755700000|2020-11-19 03:15:00|7046.4|7036.4|7050.4|7040.4|7052.9|7042.9|7045|7035|146
1605756000000|2020-11-19 03:20:00|7050.6|7040.6|7050.4|7040.4|7054.9|7044.9|7048.6|7038.6|115
1605756300000|2020-11-19 03:25:00|7050.5|7040.5|7049.1|7039.1|7053.4|7043.4|7048.6|7038.6|74
1605756600000|2020-11-19 03:30:00|7049.4|7039.4|7049.1|7039.1|7049.6|7039.6|7047.6|7037.6|57
1605756900000|2020-11-19 03:35:00|7049.4|7039.4|7050.6|7040.6|7051.1|7041.1|7049.4|7039.4|36
1605757200000|2020-11-19 03:40:00|7050.9|7040.9|7050.8|7040.8|7050.9|7040.9|7049.4|7039.4|29
1605757500000|2020-11-19 03:45:00|7050.6|7040.6|7050.9|7040.9|7051.6|7041.6|7050.4|7040.4|26
1605757800000|2020-11-19 03:50:00|7051.1|7041.1|7055.6|7045.6|7055.9|7045.9|7051.1|7041.1|23
1605758100000|2020-11-19 03:55:00|7055.5|7045.5|7052.9|7042.9|7055.6|7045.6|7051.6|7041.6|32
1605758400000|2020-11-19 04:00:00|7053.4|7043.4|7051.1|7041.1|7053.9|7043.9|7051.1|7041.1|19
1605758700000|2020-11-19 04:05:00|7051.6|7041.6|7051.9|7041.9|7052.6|7042.6|7051.3|7041.3|23
1605759000000|2020-11-19 04:10:00|7051.6|7041.6|7052.6|7042.6|7054.4|7044.4|7051.4|7041.4|60
1605759300000|2020-11-19 04:15:00|7052.4|7042.4|7053.6|7043.6|7054.8|7044.8|7052.1|7042.1|32
1605759600000|2020-11-19 04:20:00|7053.4|7043.4|7055.1|7045.1|7055.1|7045.1|7051.4|7041.4|24
1605759900000|2020-11-19 04:25:00|7054.9|7044.9|7056|7046|7056|7046|7054.6|7044.6|17
1605760200000|2020-11-19 04:30:00|7055.9|7045.9|7056.1|7046.1|7056.1|7046.1|7054.6|7044.6|28
1605760500000|2020-11-19 04:35:00|7056.3|7046.3|7056.8|7046.8|7057.3|7047.3|7056.3|7046.3|18
1605760800000|2020-11-19 04:40:00|7056.9|7046.9|7056.1|7046.1|7057.5|7047.5|7055.9|7045.9|23
1605761100000|2020-11-19 04:45:00|7055.9|7045.9|7057.6|7047.6|7057.6|7047.6|7055.9|7045.9|13
1605761400000|2020-11-19 04:50:00|7057.5|7047.5|7057|7047|7057.6|7047.6|7057|7047|8
1605761700000|2020-11-19 04:55:00|7057.1|7047.1|7056.9|7046.9|7057.6|7047.6|7056.9|7046.9|24
1605762000000|2020-11-19 05:00:00|7057.1|7047.1|7057.6|7047.6|7057.6|7047.6|7053.6|7043.6|45
1605762300000|2020-11-19 05:05:00|7057.4|7047.4|7056.1|7046.1|7057.6|7047.6|7055.4|7045.4|49
1605762600000|2020-11-19 05:10:00|7056.4|7046.4|7055.8|7045.8|7056.6|7046.6|7055.6|7045.6|12
1605762900000|2020-11-19 05:15:00|7055.6|7045.6|7055.9|7045.9|7056.1|7046.1|7055.1|7045.1|14
1605763200000|2020-11-19 05:20:00|7055.6|7045.6|7056.4|7046.4|7056.4|7046.4|7054.9|7044.9|26
1605763500000|2020-11-19 05:25:00|7056.1|7046.1|7054.9|7044.9|7056.4|7046.4|7054.6|7044.6|30
1605763800000|2020-11-19 05:30:00|7054.4|7044.4|7059.6|7049.6|7060.4|7050.4|7053.6|7043.6|109
1605764100000|2020-11-19 05:35:00|7059.9|7049.9|7062.5|7052.5|7064.4|7054.4|7059.9|7049.9|83
1605764400000|2020-11-19 05:40:00|7062.4|7052.4|7059.3|7049.3|7063.6|7053.6|7058.1|7048.1|64
1605764700000|2020-11-19 05:45:00|7059.5|7049.5|7053.5|7043.5|7059.5|7049.5|7051.8|7041.8|96
1605765000000|2020-11-19 05:50:00|7053.6|7043.6|7057.6|7047.6|7057.6|7047.6|7053.4|7043.4|72
1605765300000|2020-11-19 05:55:00|7057.1|7047.1|7058.9|7048.9|7060.4|7050.4|7055.1|7045.1|176
1605765600000|2020-11-19 06:00:00|7058.6|7048.6|7063.4|7053.4|7065.4|7055.4|7058.1|7048.1|160
1605765900000|2020-11-19 06:05:00|7062.9|7052.9|7049.1|7039.1|7063|7053|7049.1|7039.1|173
1605766200000|2020-11-19 06:10:00|7048.9|7038.9|7047.1|7037.1|7051.1|7041.1|7041.4|7031.4|210
1605766500000|2020-11-19 06:15:00|7046.9|7036.9|7048.1|7038.1|7048.1|7038.1|7042.1|7032.1|111
1605766800000|2020-11-19 06:20:00|7048.4|7038.4|7046.1|7036.1|7049|7039|7042.9|7032.9|113
1605767100000|2020-11-19 06:25:00|7046.6|7036.6|7049.1|7039.1|7049.4|7039.4|7044.9|7034.9|108
1605767400000|2020-11-19 06:30:00|7049|7039|7052.5|7042.5|7052.5|7042.5|7047.1|7037.1|83
1605767700000|2020-11-19 06:35:00|7052.1|7042.1|7058.6|7048.6|7058.6|7048.6|7051.9|7041.9|93
1605768000000|2020-11-19 06:40:00|7058.9|7048.9|7061.3|7051.3|7062|7052|7057.9|7047.9|113
1605768300000|2020-11-19 06:45:00|7061.5|7051.5|7054.8|7044.8|7061.9|7051.9|7054.4|7044.4|97
1605768600000|2020-11-19 06:50:00|7054.9|7044.9|7060.1|7050.1|7060.9|7050.9|7054.9|7044.9|94
1605768900000|2020-11-19 06:55:00|7059.9|7049.9|7061.4|7051.4|7062.4|7052.4|7058.4|7048.4|84
1605769200000|2020-11-19 07:00:00|7060.9|7050.9|7057.3|7047.3|7061.4|7051.4|7055.1|7045.1|49
1605769500000|2020-11-19 07:05:00|7057.1|7047.1|7059.1|7049.1|7059.1|7049.1|7056.1|7046.1|19
1605769800000|2020-11-19 07:10:00|7059.4|7049.4|7063.6|7053.6|7064.1|7054.1|7059.4|7049.4|24
1605770100000|2020-11-19 07:15:00|7063.9|7053.9|7067.4|7057.4|7068.1|7058.1|7063.9|7053.9|32
1605770400000|2020-11-19 07:20:00|7067.1|7057.1|7068.4|7058.4|7069.4|7059.4|7065.6|7055.6|18
1605770700000|2020-11-19 07:25:00|7067.9|7057.9|7068.1|7058.1|7069.4|7059.4|7066.9|7056.9|37
1605771000000|2020-11-19 07:30:00|7068.4|7058.4|7072.1|7062.1|7073|7063|7067.4|7057.4|32
1605771300000|2020-11-19 07:35:00|7072.6|7062.6|7072.1|7062.1|7076.4|7066.4|7071.4|7061.4|46
1605771600000|2020-11-19 07:40:00|7071.6|7061.6|7073.4|7063.4|7073.4|7063.4|7069.1|7059.1|42
1605771900000|2020-11-19 07:45:00|7073.9|7063.9|7071.5|7061.5|7073.9|7063.9|7070.6|7060.6|54
1605772200000|2020-11-19 07:50:00|7071.6|7061.6|7070.4|7060.4|7071.9|7061.9|7066.4|7056.4|48
1605772500000|2020-11-19 07:55:00|7070.1|7060.1|7069.6|7059.6|7072.1|7062.1|7068.4|7058.4|59
1605772800000|2020-11-19 08:00:00|7070.9|7060.9|7083.4|7073.4|7083.9|7073.9|7070.9|7060.9|160
1605773100000|2020-11-19 08:05:00|7083.1|7073.1|7082.1|7072.1|7084.1|7074.1|7076.4|7066.4|138
1605773400000|2020-11-19 08:10:00|7081.6|7071.6|7067.6|7057.6|7081.6|7071.6|7064.6|7054.6|123
1605773700000|2020-11-19 08:15:00|7067.4|7057.4|7065.9|7055.9|7068.4|7058.4|7062.9|7052.9|124
1605774000000|2020-11-19 08:20:00|7065.6|7055.6|7064.6|7054.6|7067.1|7057.1|7061.4|7051.4|91
1605774300000|2020-11-19 08:25:00|7064.9|7054.9|7065.1|7055.1|7066.9|7056.9|7063.4|7053.4|120
1605774600000|2020-11-19 08:30:00|7065.4|7055.4|7061.4|7051.4|7068.1|7058.1|7058.4|7048.4|132
1605774900000|2020-11-19 08:35:00|7061.6|7051.6|7063.9|7053.9|7066.6|7056.6|7061.4|7051.4|96
1605775200000|2020-11-19 08:40:00|7064.1|7054.1|7066.9|7056.9|7067.1|7057.1|7063.1|7053.1|124
1605775500000|2020-11-19 08:45:00|7067.1|7057.1|7051.4|7041.4|7067.1|7057.1|7048.4|7038.4|195
1605775800000|2020-11-19 08:50:00|7051.6|7041.6|7038.3|7028.3|7052.6|7042.6|7035.4|7025.4|336
1605776100000|2020-11-19 08:55:00|7038|7028|7039.5|7029.5|7042.5|7032.5|7036.1|7026.1|175
1605776400000|2020-11-19 09:00:00|7039.8|7029.8|7041.1|7031.1|7044.6|7034.6|7039.8|7029.8|147
1605776700000|2020-11-19 09:05:00|7041.4|7031.4|7046.6|7036.6|7048.1|7038.1|7038.9|7028.9|113
1605777000000|2020-11-19 09:10:00|7046.4|7036.4|7048.9|7038.9|7052.1|7042.1|7045.6|7035.6|125
1605777300000|2020-11-19 09:15:00|7048.6|7038.6|7044.4|7034.4|7049.1|7039.1|7042.6|7032.6|186
1605777600000|2020-11-19 09:20:00|7044.1|7034.1|7044.9|7034.9|7047.1|7037.1|7042.1|7032.1|175
1605777900000|2020-11-19 09:25:00|7045.1|7035.1|7050.6|7040.6|7050.6|7040.6|7042.6|7032.6|113
1605778200000|2020-11-19 09:30:00|7050.9|7040.9|7057.1|7047.1|7057.4|7047.4|7050.9|7040.9|110
1605778500000|2020-11-19 09:35:00|7056.9|7046.9|7051.9|7041.9|7056.9|7046.9|7051.1|7041.1|127
1605778800000|2020-11-19 09:40:00|7051.6|7041.6|7054.1|7044.1|7055.6|7045.6|7048.6|7038.6|99
1605779100000|2020-11-19 09:45:00|7053.9|7043.9|7051.6|7041.6|7055.1|7045.1|7051.1|7041.1|174
1605779400000|2020-11-19 09:50:00|7051.4|7041.4|7045.6|7035.6|7052.9|7042.9|7045.6|7035.6|113
1605779700000|2020-11-19 09:55:00|7045.9|7035.9|7042.9|7032.9|7047.6|7037.6|7040.9|7030.9|133
1605780000000|2020-11-19 10:00:00|7043.1|7033.1|7048.4|7038.4|7051.9|7041.9|7042.1|7032.1|143
1605780300000|2020-11-19 10:05:00|7048.6|7038.6|7044.1|7034.1|7050.4|7040.4|7043.4|7033.4|144
1605780600000|2020-11-19 10:10:00|7043.4|7033.4|7041.4|7031.4|7043.4|7033.4|7038.9|7028.9|221
1605780900000|2020-11-19 10:15:00|7041.1|7031.1|7041.9|7031.9|7042.9|7032.9|7038.4|7028.4|125
1605781200000|2020-11-19 10:20:00|7042.1|7032.1|7044.4|7034.4|7045.6|7035.6|7041.9|7031.9|101
1605781500000|2020-11-19 10:25:00|7044.6|7034.6|7046.1|7036.1|7046.6|7036.6|7043.6|7033.6|98
1605781800000|2020-11-19 10:30:00|7046.4|7036.4|7046.6|7036.6|7047.9|7037.9|7044.1|7034.1|130
1605782100000|2020-11-19 10:35:00|7046.4|7036.4|7044.4|7034.4|7046.9|7036.9|7044.4|7034.4|76
1605782400000|2020-11-19 10:40:00|7044.6|7034.6|7043.4|7033.4|7046.6|7036.6|7043.4|7033.4|91
1605782700000|2020-11-19 10:45:00|7043.6|7033.6|7048.4|7038.4|7049.4|7039.4|7042.4|7032.4|101
1605783000000|2020-11-19 10:50:00|7048.1|7038.1|7048.6|7038.6|7051.9|7041.9|7048.1|7038.1|96
1605783300000|2020-11-19 10:55:00|7048.4|7038.4|7046.6|7036.6|7049.6|7039.6|7043.9|7033.9|111
1605783600000|2020-11-19 11:00:00|7046.9|7036.9|7049.9|7039.9|7050.9|7040.9|7046.1|7036.1|83
1605783900000|2020-11-19 11:05:00|7049.6|7039.6|7043.1|7033.1|7049.6|7039.6|7043.1|7033.1|91
1605784200000|2020-11-19 11:10:00|7043.4|7033.4|7045.1|7035.1|7048.9|7038.9|7043.4|7033.4|114
1605784500000|2020-11-19 11:15:00|7045.4|7035.4|7046.9|7036.9|7048.4|7038.4|7043.6|7033.6|143
1605784800000|2020-11-19 11:20:00|7047.1|7037.1|7048.9|7038.9|7048.9|7038.9|7044.4|7034.4|119
1605785100000|2020-11-19 11:25:00|7049.1|7039.1|7050.1|7040.1|7052.1|7042.1|7048.9|7038.9|98
1605785400000|2020-11-19 11:30:00|7050.4|7040.4|7054.4|7044.4|7054.4|7044.4|7050.1|7040.1|129
1605785700000|2020-11-19 11:35:00|7054.1|7044.1|7057.4|7047.4|7057.4|7047.4|7052.6|7042.6|103
1605786000000|2020-11-19 11:40:00|7057.6|7047.6|7060.4|7050.4|7062.1|7052.1|7057.6|7047.6|114
1605786300000|2020-11-19 11:45:00|7060.6|7050.6|7064.6|7054.6|7069.4|7059.4|7060.4|7050.4|131
1605786600000|2020-11-19 11:50:00|7064.9|7054.9|7062.4|7052.4|7068.6|7058.6|7061.9|7051.9|100
1605786900000|2020-11-19 11:55:00|7062.6|7052.6|7060.6|7050.6|7063.4|7053.4|7059.6|7049.6|93
1605787200000|2020-11-19 12:00:00|7060.1|7050.1|7057.9|7047.9|7064.6|7054.6|7057.1|7047.1|142
1605787500000|2020-11-19 12:05:00|7058.1|7048.1|7056.6|7046.6|7060.4|7050.4|7054.6|7044.6|113
1605787800000|2020-11-19 12:10:00|7056.9|7046.9|7057.4|7047.4|7059.4|7049.4|7053.1|7043.1|79
1605788100000|2020-11-19 12:15:00|7056.9|7046.9|7055.9|7045.9|7058.4|7048.4|7055.4|7045.4|67
1605788400000|2020-11-19 12:20:00|7055.4|7045.4|7056.4|7046.4|7060.6|7050.6|7054.1|7044.1|143
1605788700000|2020-11-19 12:25:00|7056.1|7046.1|7054.9|7044.9|7056.4|7046.4|7050.9|7040.9|183
1605789000000|2020-11-19 12:30:00|7054.6|7044.6|7049.9|7039.9|7055.6|7045.6|7049.1|7039.1|195
1605789300000|2020-11-19 12:35:00|7050.4|7040.4|7051.9|7041.9|7055.9|7045.9|7050.1|7040.1|101
1605789600000|2020-11-19 12:40:00|7052.1|7042.1|7051.6|7041.6|7054.4|7044.4|7050.1|7040.1|79
1605789900000|2020-11-19 12:45:00|7051.4|7041.4|7052.9|7042.9|7054.1|7044.1|7049.1|7039.1|80
1605790200000|2020-11-19 12:50:00|7052.6|7042.6|7059.4|7049.4|7060.1|7050.1|7051.6|7041.6|90
1605790500000|2020-11-19 12:55:00|7059.6|7049.6|7047.4|7037.4|7060.4|7050.4|7047.4|7037.4|138
1605790800000|2020-11-19 13:00:00|7047.6|7037.6|7057.6|7047.6|7058.1|7048.1|7042.1|7032.1|421
1605791100000|2020-11-19 13:05:00|7057.9|7047.9|7050.9|7040.9|7060.4|7050.4|7046.4|7036.4|228
1605791400000|2020-11-19 13:10:00|7052.1|7042.1|7049.1|7039.1|7056.6|7046.6|7047.4|7037.4|221
1605791700000|2020-11-19 13:15:00|7049.4|7039.4|7049.4|7039.4|7049.6|7039.6|7043.6|7033.6|114
1605792000000|2020-11-19 13:20:00|7049.1|7039.1|7047.9|7037.9|7049.4|7039.4|7043.4|7033.4|129
1605792300000|2020-11-19 13:25:00|7048.4|7038.4|7041.4|7031.4|7048.4|7038.4|7039.9|7029.9|130
1605792600000|2020-11-19 13:30:00|7041.1|7031.1|7029.9|7019.9|7041.1|7031.1|7028.4|7018.4|234
1605792900000|2020-11-19 13:35:00|7029.6|7019.6|7024.9|7014.9|7030.4|7020.4|7017.6|7007.6|300
1605793200000|2020-11-19 13:40:00|7024.6|7014.6|7034.9|7024.9|7036.1|7026.1|7024.4|7014.4|220
1605793500000|2020-11-19 13:45:00|7034.6|7024.6|7037.1|7027.1|7039.6|7029.6|7030.4|7020.4|195
1605793800000|2020-11-19 13:50:00|7036.9|7026.9|7048.9|7038.9|7052.4|7042.4|7036.9|7026.9|226
1605794100000|2020-11-19 13:55:00|7048.6|7038.6|7063.1|7053.1|7063.6|7053.6|7048.4|7038.4|257
1605794400000|2020-11-19 14:00:00|7063.4|7053.4|7065.4|7055.4|7073.9|7063.9|7060.9|7050.9|298
1605794700000|2020-11-19 14:05:00|7065.1|7055.1|7071.1|7061.1|7077.9|7067.9|7065.1|7055.1|238
1605795000000|2020-11-19 14:10:00|7071.4|7061.4|7072.1|7062.1|7078.6|7068.6|7068.9|7058.9|214
1605795300000|2020-11-19 14:15:00|7072.4|7062.4|7068.4|7058.4|7078.1|7068.1|7067.9|7057.9|205
1605795600000|2020-11-19 14:20:00|7068.1|7058.1|7065.9|7055.9|7069.9|7059.9|7059.9|7049.9|204
1605795900000|2020-11-19 14:25:00|7066.1|7056.1|7067.4|7057.4|7072.9|7062.9|7065.6|7055.6|207
1605796200000|2020-11-19 14:30:00|7067.1|7057.1|7061.4|7051.4|7068.4|7058.4|7051.9|7041.9|435
1605796500000|2020-11-19 14:35:00|7061.1|7051.1|7062.4|7052.4|7069.1|7059.1|7060.9|7050.9|372
1605796800000|2020-11-19 14:40:00|7062.1|7052.1|7067.6|7057.6|7068.4|7058.4|7060.6|7050.6|287
1605797100000|2020-11-19 14:45:00|7067.9|7057.9|7079.1|7069.1|7080.4|7070.4|7065.4|7055.4|313
1605797400000|2020-11-19 14:50:00|7079.4|7069.4|7081.1|7071.1|7083.1|7073.1|7070.6|7060.6|246
1605797700000|2020-11-19 14:55:00|7081.4|7071.4|7089.1|7079.1|7089.1|7079.1|7081.4|7071.4|200
1605798000000|2020-11-19 15:00:00|7089.4|7079.4|7088.4|7078.4|7093.6|7083.6|7085.9|7075.9|276
1605798300000|2020-11-19 15:05:00|7088.1|7078.1|7083.4|7073.4|7093.4|7083.4|7081.6|7071.6|239
1605798600000|2020-11-19 15:10:00|7082.9|7072.9|7078.4|7068.4|7082.9|7072.9|7076.4|7066.4|271
1605798900000|2020-11-19 15:15:00|7079.1|7069.1|7079.1|7069.1|7083.4|7073.4|7076.6|7066.6|187
1605799200000|2020-11-19 15:20:00|7079.4|7069.4|7081.6|7071.6|7088.6|7078.6|7079.4|7069.4|218
1605799500000|2020-11-19 15:25:00|7081.9|7071.9|7082.6|7072.6|7085.6|7075.6|7078.1|7068.1|226
1605799800000|2020-11-19 15:30:00|7082.9|7072.9|7083.1|7073.1|7089.6|7079.6|7082.1|7072.1|272
1605800100000|2020-11-19 15:35:00|7083.4|7073.4|7088.4|7078.4|7090.1|7080.1|7083.4|7073.4|214
1605800400000|2020-11-19 15:40:00|7088.1|7078.1|7092.4|7082.4|7094.4|7084.4|7088.1|7078.1|118
1605800700000|2020-11-19 15:45:00|7092.6|7082.6|7090.9|7080.9|7093.4|7083.4|7085.4|7075.4|137
1605801000000|2020-11-19 15:50:00|7091.1|7081.1|7090.1|7080.1|7092.1|7082.1|7089.1|7079.1|146
1605801300000|2020-11-19 15:55:00|7090.4|7080.4|7087.9|7077.9|7092.4|7082.4|7087.6|7077.6|145
1605801600000|2020-11-19 16:00:00|7088.1|7078.1|7096.4|7086.4|7096.6|7086.6|7087.4|7077.4|158
1605801900000|2020-11-19 16:05:00|7096.9|7086.9|7092.6|7082.6|7099.4|7089.4|7091.9|7081.9|172
1605802200000|2020-11-19 16:10:00|7092.9|7082.9|7092.6|7082.6|7093.6|7083.6|7089.9|7079.9|170
1605802500000|2020-11-19 16:15:00|7092.9|7082.9|7092.6|7082.6|7098.1|7088.1|7092.1|7082.1|147
1605802800000|2020-11-19 16:20:00|7092.4|7082.4|7097.6|7087.6|7098.4|7088.4|7092.1|7082.1|131
1605803100000|2020-11-19 16:25:00|7097.4|7087.4|7095.4|7085.4|7097.4|7087.4|7093.9|7083.9|136
1605803400000|2020-11-19 16:30:00|7095.6|7085.6|7090.9|7080.9|7098.6|7088.6|7090.4|7080.4|170
1605803700000|2020-11-19 16:35:00|7091.1|7081.1|7092.6|7082.6|7094.4|7084.4|7089.6|7079.6|156
1605804000000|2020-11-19 16:40:00|7092.4|7082.4|7094.4|7084.4|7096.4|7086.4|7091.4|7081.4|113
1605804300000|2020-11-19 16:45:00|7094.6|7084.6|7097.6|7087.6|7099.6|7089.6|7094.6|7084.6|169
1605804600000|2020-11-19 16:50:00|7097.9|7087.9|7089.6|7079.6|7098.4|7088.4|7088.9|7078.9|157
1605804900000|2020-11-19 16:55:00|7089.9|7079.9|7089.6|7079.6|7092.6|7082.6|7088.1|7078.1|127
1605805200000|2020-11-19 17:00:00|7089.9|7079.9|7089.1|7079.1|7090.6|7080.6|7088.6|7078.6|37
1605805500000|2020-11-19 17:05:00|7088.9|7078.9|7085.9|7075.9|7089.1|7079.1|7085.4|7075.4|49
1605805800000|2020-11-19 17:10:00|7085.4|7075.4|7089.6|7079.6|7090.4|7080.4|7082.6|7072.6|51
1605806100000|2020-11-19 17:15:00|7090.1|7080.1|7093.6|7083.6|7093.6|7083.6|7087.9|7077.9|85
1605806400000|2020-11-19 17:20:00|7093.4|7083.4|7095.1|7085.1|7096.1|7086.1|7091.9|7081.9|67
1605806700000|2020-11-19 17:25:00|7094.9|7084.9|7092.4|7082.4|7094.9|7084.9|7090.1|7080.1|79
1605807000000|2020-11-19 17:30:00|7092.1|7082.1|7092.6|7082.6|7095.1|7085.1|7091.6|7081.6|43
1605807300000|2020-11-19 17:35:00|7092.4|7082.4|7096.6|7086.6|7096.6|7086.6|7092.1|7082.1|48
1605807600000|2020-11-19 17:40:00|7096.4|7086.4|7091.6|7081.6|7096.4|7086.4|7090.6|7080.6|101
1605807900000|2020-11-19 17:45:00|7091.9|7081.9|7085.6|7075.6|7092.6|7082.6|7084.6|7074.6|106
1605808200000|2020-11-19 17:50:00|7085.4|7075.4|7083.1|7073.1|7086.4|7076.4|7081.9|7071.9|92
1605808500000|2020-11-19 17:55:00|7083|7073|7090|7080|7090|7080|7083|7073|92
1605834000000|2020-11-20 01:00:00|7096|7086|7091.1|7081.1|7097.9|7087.9|7091.1|7081.1|130
1605834300000|2020-11-20 01:05:00|7090.6|7080.6|7093.6|7083.6|7093.9|7083.9|7087.1|7077.1|142
1605834600000|2020-11-20 01:10:00|7094.1|7084.1|7100.3|7090.3|7101.4|7091.4|7094.1|7084.1|101
1605834900000|2020-11-20 01:15:00|7100.4|7090.4|7102.6|7092.6|7106.6|7096.6|7100.4|7090.4|79
1605835200000|2020-11-20 01:20:00|7101.9|7091.9|7099.1|7089.1|7101.9|7091.9|7098.1|7088.1|58
1605835500000|2020-11-20 01:25:00|7098.4|7088.4|7102.9|7092.9|7102.9|7092.9|7097.6|7087.6|126
1605835800000|2020-11-20 01:30:00|7103.1|7093.1|7102.6|7092.6|7103.4|7093.4|7099.4|7089.4|108
1605836100000|2020-11-20 01:35:00|7102.9|7092.9|7098.9|7088.9|7102.9|7092.9|7098.9|7088.9|52
1605836400000|2020-11-20 01:40:00|7098.6|7088.6|7097.4|7087.4|7098.6|7088.6|7094.9|7084.9|62
1605836700000|2020-11-20 01:45:00|7097.1|7087.1|7094.9|7084.9|7099|7089|7094.9|7084.9|109
1605837000000|2020-11-20 01:50:00|7095.4|7085.4|7093.4|7083.4|7095.4|7085.4|7091.6|7081.6|73
1605837300000|2020-11-20 01:55:00|7093.1|7083.1|7092.1|7082.1|7095.9|7085.9|7091.9|7081.9|58
1605837600000|2020-11-20 02:00:00|7092.4|7082.4|7089.1|7079.1|7093.1|7083.1|7088.6|7078.6|84
1605837900000|2020-11-20 02:05:00|7088.6|7078.6|7093|7083|7093.1|7083.1|7087.9|7077.9|65
1605838200000|2020-11-20 02:10:00|7092.8|7082.8|7087.4|7077.4|7092.8|7082.8|7085.8|7075.8|81
1605838500000|2020-11-20 02:15:00|7087.6|7077.6|7088.3|7078.3|7090.1|7080.1|7087.3|7077.3|40
1605838800000|2020-11-20 02:20:00|7089.1|7079.1|7094.6|7084.6|7094.6|7084.6|7089.1|7079.1|29
1605839100000|2020-11-20 02:25:00|7094.4|7084.4|7094.6|7084.6|7094.9|7084.9|7093.4|7083.4|55
1605839400000|2020-11-20 02:30:00|7094.4|7084.4|7097.1|7087.1|7097.9|7087.9|7091.4|7081.4|89
1605839700000|2020-11-20 02:35:00|7097.4|7087.4|7102.8|7092.8|7103.1|7093.1|7096.3|7086.3|58
1605840000000|2020-11-20 02:40:00|7102.9|7092.9|7103.1|7093.1|7104.4|7094.4|7100.6|7090.6|45
1605840300000|2020-11-20 02:45:00|7103.4|7093.4|7106.1|7096.1|7106.1|7096.1|7102.6|7092.6|67
1605840600000|2020-11-20 02:50:00|7106|7096|7101.6|7091.6|7107.5|7097.5|7101.4|7091.4|56
1605840900000|2020-11-20 02:55:00|7101.9|7091.9|7102|7092|7104.1|7094.1|7100.6|7090.6|57
1605841200000|2020-11-20 03:00:00|7102.1|7092.1|7105.6|7095.6|7106.1|7096.1|7102.1|7092.1|62
1605841500000|2020-11-20 03:05:00|7105.4|7095.4|7110|7100|7111.1|7101.1|7105.4|7095.4|78
1605841800000|2020-11-20 03:10:00|7110.4|7100.4|7120.1|7110.1|7120.4|7110.4|7110.4|7100.4|198
1605842100000|2020-11-20 03:15:00|7120.4|7110.4|7118.1|7108.1|7120.4|7110.4|7115.4|7105.4|151
1605842400000|2020-11-20 03:20:00|7118.3|7108.3|7124.4|7114.4|7124.6|7114.6|7118.3|7108.3|160
1605842700000|2020-11-20 03:25:00|7124.6|7114.6|7119.4|7109.4|7124.9|7114.9|7119.4|7109.4|203
1605843000000|2020-11-20 03:30:00|7120|7110|7119.4|7109.4|7122.8|7112.8|7119.4|7109.4|51
1605843300000|2020-11-20 03:35:00|7119.6|7109.6|7119.6|7109.6|7120.9|7110.9|7118.9|7108.9|33
1605843600000|2020-11-20 03:40:00|7120.1|7110.1|7120.6|7110.6|7122.6|7112.6|7120.1|7110.1|21
1605843900000|2020-11-20 03:45:00|7121.1|7111.1|7118.6|7108.6|7121.1|7111.1|7118.4|7108.4|24
1605844200000|2020-11-20 03:50:00|7118.4|7108.4|7117.6|7107.6|7118.9|7108.9|7117.4|7107.4|22
1605844500000|2020-11-20 03:55:00|7117.4|7107.4|7123.6|7113.6|7123.9|7113.9|7117.4|7107.4|35
1605844800000|2020-11-20 04:00:00|7123.4|7113.4|7121.6|7111.6|7123.9|7113.9|7120.6|7110.6|20
1605845100000|2020-11-20 04:05:00|7121.4|7111.4|7125.6|7115.6|7125.9|7115.9|7121.1|7111.1|24
1605845400000|2020-11-20 04:10:00|7124.9|7114.9|7128.6|7118.6|7129.1|7119.1|7124.1|7114.1|44
1605845700000|2020-11-20 04:15:00|7128.9|7118.9|7127.6|7117.6|7128.9|7118.9|7124.6|7114.6|39
1605846000000|2020-11-20 04:20:00|7127.9|7117.9|7125.1|7115.1|7128.1|7118.1|7125.1|7115.1|30
1605846300000|2020-11-20 04:25:00|7125.4|7115.4|7124.6|7114.6|7125.4|7115.4|7124.6|7114.6|7
1605846600000|2020-11-20 04:30:00|7125.1|7115.1|7125.6|7115.6|7127.6|7117.6|7124.9|7114.9|35
1605846900000|2020-11-20 04:35:00|7125.9|7115.9|7126.6|7116.6|7128.4|7118.4|7125.1|7115.1|28
1605847200000|2020-11-20 04:40:00|7126.9|7116.9|7127.4|7117.4|7129.4|7119.4|7126.9|7116.9|35
1605847500000|2020-11-20 04:45:00|7127.1|7117.1|7125.4|7115.4|7127.4|7117.4|7124.6|7114.6|30
1605847800000|2020-11-20 04:50:00|7125.1|7115.1|7122.4|7112.4|7125.6|7115.6|7121|7111|25
1605848100000|2020-11-20 04:55:00|7122.1|7112.1|7119.1|7109.1|7122.4|7112.4|7119.1|7109.1|22
1605848400000|2020-11-20 05:00:00|7119.4|7109.4|7119.6|7109.6|7121.6|7111.6|7119.4|7109.4|44
1605848700000|2020-11-20 05:05:00|7119.4|7109.4|7116.4|7106.4|7119.4|7109.4|7114.4|7104.4|67
1605849000000|2020-11-20 05:10:00|7116.6|7106.6|7116.5|7106.5|7117.4|7107.4|7115.4|7105.4|48
1605849300000|2020-11-20 05:15:00|7116.4|7106.4|7115.9|7105.9|7116.9|7106.9|7115.8|7105.8|21
1605849600000|2020-11-20 05:20:00|7116.1|7106.1|7119.3|7109.3|7119.3|7109.3|7116.1|7106.1|52
1605849900000|2020-11-20 05:25:00|7119.1|7109.1|7120.5|7110.5|7121.1|7111.1|7117.6|7107.6|44
1605850200000|2020-11-20 05:30:00|7120.6|7110.6|7120.9|7110.9|7126.6|7116.6|7117.1|7107.1|210
1605850500000|2020-11-20 05:35:00|7120.6|7110.6|7125.1|7115.1|7125.1|7115.1|7118.9|7108.9|117
1605850800000|2020-11-20 05:40:00|7125.4|7115.4|7127.9|7117.9|7131.9|7121.9|7124|7114|138
1605851100000|2020-11-20 05:45:00|7128.1|7118.1|7136.9|7126.9|7137.1|7127.1|7126.4|7116.4|93
1605851400000|2020-11-20 05:50:00|7136.6|7126.6|7140.6|7130.6|7141.1|7131.1|7133.4|7123.4|127
1605851700000|2020-11-20 05:55:00|7141|7131|7138.6|7128.6|7145.5|7135.5|7138.6|7128.6|146
1605852000000|2020-11-20 06:00:00|7139|7129|7144.6|7134.6|7145.1|7135.1|7132.6|7122.6|219
1605852300000|2020-11-20 06:05:00|7143.9|7133.9|7148|7138|7148.1|7138.1|7143.6|7133.6|129
1605852600000|2020-11-20 06:10:00|7147.8|7137.8|7148.4|7138.4|7149.1|7139.1|7144.1|7134.1|170
1605852900000|2020-11-20 06:15:00|7148.3|7138.3|7150.9|7140.9|7159.6|7149.6|7148.1|7138.1|259
1605853200000|2020-11-20 06:20:00|7150.1|7140.1|7151.4|7141.4|7156.6|7146.6|7147.4|7137.4|233
1605853500000|2020-11-20 06:25:00|7151.1|7141.1|7151.6|7141.6|7159.1|7149.1|7150.9|7140.9|218
1605853800000|2020-11-20 06:30:00|7151.9|7141.9|7152|7142|7155.4|7145.4|7147.8|7137.8|132
1605854100000|2020-11-20 06:35:00|7151.9|7141.9|7156.8|7146.8|7156.8|7146.8|7147.8|7137.8|138
1605854400000|2020-11-20 06:40:00|7156.6|7146.6|7155.6|7145.6|7158.4|7148.4|7154.6|7144.6|148
1605854700000|2020-11-20 06:45:00|7155.9|7145.9|7157.4|7147.4|7159.6|7149.6|7154.6|7144.6|135
1605855000000|2020-11-20 06:50:00|7158.6|7148.6|7158.6|7148.6|7158.9|7148.9|7152.9|7142.9|182
1605855300000|2020-11-20 06:55:00|7158.4|7148.4|7157.9|7147.9|7159.1|7149.1|7155.1|7145.1|200
1605855600000|2020-11-20 07:00:00|7157.6|7147.6|7159.4|7149.4|7161.4|7151.4|7155.1|7145.1|67
1605855900000|2020-11-20 07:05:00|7158.6|7148.6|7157.1|7147.1|7159.3|7149.3|7154.4|7144.4|78
1605856200000|2020-11-20 07:10:00|7157.3|7147.3|7149.9|7139.9|7157.9|7147.9|7149.4|7139.4|103
1605856500000|2020-11-20 07:15:00|7149.8|7139.8|7152.9|7142.9|7153.6|7143.6|7149.4|7139.4|65
1605856800000|2020-11-20 07:20:00|7153.4|7143.4|7150.1|7140.1|7154.6|7144.6|7149.6|7139.6|35
1605857100000|2020-11-20 07:25:00|7150.4|7140.4|7148.6|7138.6|7150.6|7140.6|7147.4|7137.4|40
1605857400000|2020-11-20 07:30:00|7149.1|7139.1|7148.3|7138.3|7149.9|7139.9|7147.6|7137.6|27
1605857700000|2020-11-20 07:35:00|7148.1|7138.1|7150.6|7140.6|7150.9|7140.9|7146.9|7136.9|53
1605858000000|2020-11-20 07:40:00|7150.9|7140.9|7146.5|7136.5|7153.4|7143.4|7146.4|7136.4|42
1605858300000|2020-11-20 07:45:00|7146.6|7136.6|7149.4|7139.4|7149.4|7139.4|7144.8|7134.8|62
1605858600000|2020-11-20 07:50:00|7149.6|7139.6|7152.6|7142.6|7154.6|7144.6|7147.5|7137.5|65
1605858900000|2020-11-20 07:55:00|7152.9|7142.9|7152.1|7142.1|7154.9|7144.9|7150.6|7140.6|78
1605859200000|2020-11-20 08:00:00|7152.4|7142.4|7151.1|7141.1|7152.9|7142.9|7145.4|7135.4|198
1605859500000|2020-11-20 08:05:00|7151.4|7141.4|7146.9|7136.9|7151.4|7141.4|7143.6|7133.6|126
1605859800000|2020-11-20 08:10:00|7147.1|7137.1|7144.1|7134.1|7148.4|7138.4|7142.6|7132.6|103
1605860100000|2020-11-20 08:15:00|7143.9|7133.9|7153.6|7143.6|7153.9|7143.9|7143.4|7133.4|78
1605860400000|2020-11-20 08:20:00|7153.9|7143.9|7155.6|7145.6|7161.6|7151.6|7153.9|7143.9|119
1605860700000|2020-11-20 08:25:00|7155.4|7145.4|7156.1|7146.1|7159.9|7149.9|7155.4|7145.4|72
1605861000000|2020-11-20 08:30:00|7156.4|7146.4|7154.6|7144.6|7159.9|7149.9|7152.1|7142.1|104
1605861300000|2020-11-20 08:35:00|7154.9|7144.9|7158.4|7148.4|7159.9|7149.9|7154.9|7144.9|69
1605861600000|2020-11-20 08:40:00|7157.9|7147.9|7155.6|7145.6|7159.4|7149.4|7155.6|7145.6|54
1605861900000|2020-11-20 08:45:00|7155.9|7145.9|7156.1|7146.1|7159.4|7149.4|7155.1|7145.1|84
1605862200000|2020-11-20 08:50:00|7155.9|7145.9|7159.4|7149.4|7159.6|7149.6|7155.4|7145.4|78
1605862500000|2020-11-20 08:55:00|7159.6|7149.6|7157.6|7147.6|7160.6|7150.6|7155.9|7145.9|83
1605862800000|2020-11-20 09:00:00|7157.4|7147.4|7156.1|7146.1|7157.9|7147.9|7155.1|7145.1|70
1605863100000|2020-11-20 09:05:00|7156.4|7146.4|7159.4|7149.4|7160.4|7150.4|7150.6|7140.6|80
1605863400000|2020-11-20 09:10:00|7159.6|7149.6|7167.4|7157.4|7167.9|7157.9|7158.6|7148.6|90
1605863700000|2020-11-20 09:15:00|7167.6|7157.6|7168.6|7158.6|7171.6|7161.6|7167.1|7157.1|59
1605864000000|2020-11-20 09:20:00|7168.9|7158.9|7167.9|7157.9|7169.9|7159.9|7166.9|7156.9|73
1605864300000|2020-11-20 09:25:00|7167.6|7157.6|7167.1|7157.1|7169.1|7159.1|7162.9|7152.9|139
1605864600000|2020-11-20 09:30:00|7167.4|7157.4|7164.9|7154.9|7170.1|7160.1|7163.9|7153.9|115
1605864900000|2020-11-20 09:35:00|7165.4|7155.4|7166.4|7156.4|7167.9|7157.9|7164.6|7154.6|84
1605865200000|2020-11-20 09:40:00|7165.9|7155.9|7164.1|7154.1|7168.6|7158.6|7162.6|7152.6|101
1605865500000|2020-11-20 09:45:00|7164.4|7154.4|7163.9|7153.9|7165.4|7155.4|7162.4|7152.4|52
1605865800000|2020-11-20 09:50:00|7164.1|7154.1|7162.9|7152.9|7164.4|7154.4|7161.1|7151.1|45
1605866100000|2020-11-20 09:55:00|7162.4|7152.4|7160.6|7150.6|7163.4|7153.4|7160.1|7150.1|44
1605866400000|2020-11-20 10:00:00|7160.4|7150.4|7166.1|7156.1|7168.4|7158.4|7160.4|7150.4|63
1605866700000|2020-11-20 10:05:00|7165.9|7155.9|7166.6|7156.6|7167.1|7157.1|7165.1|7155.1|57
1605867000000|2020-11-20 10:10:00|7166.9|7156.9|7171.4|7161.4|7173.1|7163.1|7165.4|7155.4|68
1605867300000|2020-11-20 10:15:00|7171.1|7161.1|7173.9|7163.9|7173.9|7163.9|7171.1|7161.1|61
1605867600000|2020-11-20 10:20:00|7173.6|7163.6|7177.9|7167.9|7178.6|7168.6|7172.6|7162.6|90
1605867900000|2020-11-20 10:25:00|7178.1|7168.1|7208.9|7198.9|7210.4|7200.4|7177.6|7167.6|207
1605868200000|2020-11-20 10:30:00|7209.4|7199.4|7203.9|7193.9|7211.9|7201.9|7199.9|7189.9|125
1605868500000|2020-11-20 10:35:00|7204.4|7194.4|7204.4|7194.4|7204.6|7194.6|7201.1|7191.1|86
1605868800000|2020-11-20 10:40:00|7203.6|7193.6|7207.9|7197.9|7211.1|7201.1|7203.6|7193.6|121
1605869100000|2020-11-20 10:45:00|7208.9|7198.9|7210.1|7200.1|7211.9|7201.9|7208.6|7198.6|65
1605869400000|2020-11-20 10:50:00|7210.4|7200.4|7219.4|7209.4|7220.4|7210.4|7209.1|7199.1|83
1605869700000|2020-11-20 10:55:00|7219.9|7209.9|7224.1|7214.1|7227.1|7217.1|7213.6|7203.6|144
1605870000000|2020-11-20 11:00:00|7224.9|7214.9|7227|7217|7232.9|7222.9|7221.1|7211.1|137
1605870300000|2020-11-20 11:05:00|7226.9|7216.9|7224.3|7214.3|7227.4|7217.4|7220.9|7210.9|118
1605870600000|2020-11-20 11:10:00|7223.9|7213.9|7215.4|7205.4|7226.1|7216.1|7214.3|7204.3|127
1605870900000|2020-11-20 11:15:00|7215.6|7205.6|7206.4|7196.4|7216.1|7206.1|7204.4|7194.4|108
1605871200000|2020-11-20 11:20:00|7206.6|7196.6|7218.6|7208.6|7218.6|7208.6|7204.9|7194.9|89
1605871500000|2020-11-20 11:25:00|7218.9|7208.9|7223.9|7213.9|7223.9|7213.9|7217.4|7207.4|79
1605871800000|2020-11-20 11:30:00|7224.1|7214.1|7223.9|7213.9|7228.1|7218.1|7221.4|7211.4|62
1605872100000|2020-11-20 11:35:00|7223.6|7213.6|7222.1|7212.1|7227.6|7217.6|7220.6|7210.6|75
1605872400000|2020-11-20 11:40:00|7221.9|7211.9|7221.4|7211.4|7224.9|7214.9|7220.1|7210.1|46
1605872700000|2020-11-20 11:45:00|7221.6|7211.6|7218.6|7208.6|7221.9|7211.9|7218.6|7208.6|60
1605873000000|2020-11-20 11:50:00|7218.9|7208.9|7221.4|7211.4|7222.1|7212.1|7217.1|7207.1|61
1605873300000|2020-11-20 11:55:00|7221.1|7211.1|7218.9|7208.9|7222.6|7212.6|7218.4|7208.4|66
1605873600000|2020-11-20 12:00:00|7219.1|7209.1|7217.4|7207.4|7222.1|7212.1|7217.4|7207.4|95
1605873900000|2020-11-20 12:05:00|7217.1|7207.1|7209.6|7199.6|7218.9|7208.9|7209.6|7199.6|109
1605874200000|2020-11-20 12:10:00|7209.9|7199.9|7210.1|7200.1|7214.8|7204.8|7207.4|7197.4|115
1605874500000|2020-11-20 12:15:00|7209.9|7199.9|7206.1|7196.1|7212.9|7202.9|7204.9|7194.9|89
1605874800000|2020-11-20 12:20:00|7205.9|7195.9|7205.4|7195.4|7208.6|7198.6|7204.1|7194.1|94
1605875100000|2020-11-20 12:25:00|7205.6|7195.6|7201.6|7191.6|7205.6|7195.6|7199.6|7189.6|120
1605875400000|2020-11-20 12:30:00|7201.9|7191.9|7200.1|7190.1|7203.6|7193.6|7197.6|7187.6|155
1605875700000|2020-11-20 12:35:00|7200.4|7190.4|7207.4|7197.4|7207.4|7197.4|7199.9|7189.9|53
1605876000000|2020-11-20 12:40:00|7207.6|7197.6|7205.6|7195.6|7207.9|7197.9|7204.4|7194.4|66
1605876300000|2020-11-20 12:45:00|7205.4|7195.4|7204.9|7194.9|7208.9|7198.9|7202.6|7192.6|79
1605876600000|2020-11-20 12:50:00|7205.1|7195.1|7218.4|7208.4|7225.9|7215.9|7203.6|7193.6|211
1605876900000|2020-11-20 12:55:00|7218.1|7208.1|7213.4|7203.4|7220.4|7210.4|7213.1|7203.1|102
1605877200000|2020-11-20 13:00:00|7213.6|7203.6|7206.4|7196.4|7216.4|7206.4|7202.4|7192.4|459
1605877500000|2020-11-20 13:05:00|7206.6|7196.6|7211.4|7201.4|7215.6|7205.6|7203.4|7193.4|328
1605877800000|2020-11-20 13:10:00|7211.6|7201.6|7201.4|7191.4|7214.4|7204.4|7200.1|7190.1|220
1605878100000|2020-11-20 13:15:00|7201.6|7191.6|7213.9|7203.9|7214.8|7204.8|7201.6|7191.6|229
1605878400000|2020-11-20 13:20:00|7213.6|7203.6|7222.1|7212.1|7223.4|7213.4|7207.1|7197.1|271
1605878700000|2020-11-20 13:25:00|7222.4|7212.4|7222.4|7212.4|7235.1|7225.1|7209.9|7199.9|504
1605879000000|2020-11-20 13:30:00|7222.6|7212.6|7230.6|7220.6|7235.6|7225.6|7222.6|7212.6|283
1605879300000|2020-11-20 13:35:00|7230.4|7220.4|7227.9|7217.9|7235.6|7225.6|7225.4|7215.4|200
1605879600000|2020-11-20 13:40:00|7228.1|7218.1|7239.9|7229.9|7247.1|7237.1|7227.1|7217.1|346
1605879900000|2020-11-20 13:45:00|7239.6|7229.6|7231.4|7221.4|7240.9|7230.9|7228.4|7218.4|200
1605880200000|2020-11-20 13:50:00|7231.1|7221.1|7232.4|7222.4|7235.6|7225.6|7227.6|7217.6|163
1605880500000|2020-11-20 13:55:00|7232.1|7222.1|7224.9|7214.9|7233.4|7223.4|7218.1|7208.1|224
1605880800000|2020-11-20 14:00:00|7225.1|7215.1|7243.6|7233.6|7243.9|7233.9|7225.1|7215.1|187
1605881100000|2020-11-20 14:05:00|7243.9|7233.9|7247.1|7237.1|7248.6|7238.6|7240.4|7230.4|278
1605881400000|2020-11-20 14:10:00|7246.9|7236.9|7243.6|7233.6|7247.4|7237.4|7233.4|7223.4|271
1605881700000|2020-11-20 14:15:00|7243.9|7233.9|7242.1|7232.1|7248.1|7238.1|7241.9|7231.9|173
1605882000000|2020-11-20 14:20:00|7242.4|7232.4|7254.1|7244.1|7258.6|7248.6|7242.1|7232.1|252
1605882300000|2020-11-20 14:25:00|7254.4|7244.4|7256.9|7246.9|7258.6|7248.6|7253.4|7243.4|178
1605882600000|2020-11-20 14:30:00|7257.1|7247.1|7259.4|7249.4|7259.9|7249.9|7250.6|7240.6|248
1605882900000|2020-11-20 14:35:00|7259.1|7249.1|7264.9|7254.9|7265.9|7255.9|7256.6|7246.6|263
1605883200000|2020-11-20 14:40:00|7264.8|7254.8|7280.6|7270.6|7283.9|7273.9|7264.8|7254.8|321
1605883500000|2020-11-20 14:45:00|7280.9|7270.9|7276.9|7266.9|7287.1|7277.1|7270.9|7260.9|385
1605883800000|2020-11-20 14:50:00|7277.1|7267.1|7273.4|7263.4|7280.1|7270.1|7271.4|7261.4|204
1605884100000|2020-11-20 14:55:00|7273.6|7263.6|7290.9|7280.9|7292.1|7282.1|7266.1|7256.1|310
1605884400000|2020-11-20 15:00:00|7290.4|7280.4|7294.1|7284.1|7299.1|7289.1|7280.9|7270.9|386
1605884700000|2020-11-20 15:05:00|7294.4|7284.4|7291.4|7281.4|7297.1|7287.1|7283.4|7273.4|358
1605885000000|2020-11-20 15:10:00|7291.6|7281.6|7287.6|7277.6|7295.9|7285.9|7286.9|7276.9|165
1605885300000|2020-11-20 15:15:00|7287.9|7277.9|7282.9|7272.9|7292.1|7282.1|7282.4|7272.4|205
1605885600000|2020-11-20 15:20:00|7283.1|7273.1|7267.1|7257.1|7285.4|7275.4|7266.6|7256.6|315
1605885900000|2020-11-20 15:25:00|7267.4|7257.4|7264.4|7254.4|7273.6|7263.6|7257.9|7247.9|328
1605886200000|2020-11-20 15:30:00|7265.1|7255.1|7271.9|7261.9|7274.3|7264.3|7260.4|7250.4|224
1605886500000|2020-11-20 15:35:00|7272.1|7262.1|7277.1|7267.1|7281.9|7271.9|7272.1|7262.1|209
1605886800000|2020-11-20 15:40:00|7277.6|7267.6|7265.4|7255.4|7279.4|7269.4|7263.1|7253.1|194
1605887100000|2020-11-20 15:45:00|7265.6|7255.6|7271.1|7261.1|7271.1|7261.1|7264.4|7254.4|134
1605887400000|2020-11-20 15:50:00|7271.4|7261.4|7271.4|7261.4|7273.6|7263.6|7267.6|7257.6|160
1605887700000|2020-11-20 15:55:00|7271.1|7261.1|7264.4|7254.4|7271.9|7261.9|7261.6|7251.6|175
1605888000000|2020-11-20 16:00:00|7264.1|7254.1|7270.1|7260.1|7270.1|7260.1|7260.9|7250.9|99
1605888300000|2020-11-20 16:05:00|7269.9|7259.9|7277.4|7267.4|7279.4|7269.4|7269.9|7259.9|111
1605888600000|2020-11-20 16:10:00|7277.1|7267.1|7275.6|7265.6|7279.1|7269.1|7275.4|7265.4|116
1605888900000|2020-11-20 16:15:00|7275.4|7265.4|7279.6|7269.6|7279.6|7269.6|7274.6|7264.6|63
1605889200000|2020-11-20 16:20:00|7279.4|7269.4|7278.6|7268.6|7285.9|7275.9|7276.9|7266.9|132
1605889500000|2020-11-20 16:25:00|7278.1|7268.1|7279.6|7269.6|7282.9|7272.9|7275.4|7265.4|84
1605889800000|2020-11-20 16:30:00|7279.9|7269.9|7280.6|7270.6|7283.9|7273.9|7279.6|7269.6|94
1605890100000|2020-11-20 16:35:00|7280.1|7270.1|7286.9|7276.9|7288.1|7278.1|7279.4|7269.4|120
1605890400000|2020-11-20 16:40:00|7287.1|7277.1|7286.9|7276.9|7291.1|7281.1|7284.6|7274.6|121
1605890700000|2020-11-20 16:45:00|7286.6|7276.6|7275.1|7265.1|7290.4|7280.4|7273.9|7263.9|247
1605891000000|2020-11-20 16:50:00|7274.9|7264.9|7274.1|7264.1|7279.1|7269.1|7268.9|7258.9|159
1605891300000|2020-11-20 16:55:00|7274.4|7264.4|7270.6|7260.6|7277.4|7267.4|7268.4|7258.4|161
1605891600000|2020-11-20 17:00:00|7270.4|7260.4|7271.9|7261.9|7272.1|7262.1|7269.1|7259.1|59
1605891900000|2020-11-20 17:05:00|7272.1|7262.1|7262.6|7252.6|7273.6|7263.6|7261.4|7251.4|63
1605892200000|2020-11-20 17:10:00|7262.9|7252.9|7263.9|7253.9|7265.1|7255.1|7260.6|7250.6|52
1605892500000|2020-11-20 17:15:00|7263.6|7253.6|7268.9|7258.9|7270.6|7260.6|7263.1|7253.1|46
1605892800000|2020-11-20 17:20:00|7269.1|7259.1|7269.1|7259.1|7272.1|7262.1|7266.4|7256.4|54
1605893100000|2020-11-20 17:25:00|7268.9|7258.9|7271.9|7261.9|7272.1|7262.1|7268.6|7258.6|63
1605893400000|2020-11-20 17:30:00|7271.6|7261.6|7272.6|7262.6|7272.9|7262.9|7269.9|7259.9|75
1605893700000|2020-11-20 17:35:00|7272.4|7262.4|7277.9|7267.9|7278.1|7268.1|7272.4|7262.4|45
1605894000000|2020-11-20 17:40:00|7278.1|7268.1|7279.6|7269.6|7279.9|7269.9|7277.6|7267.6|42
1605894300000|2020-11-20 17:45:00|7279.9|7269.9|7274.9|7264.9|7280.6|7270.6|7273.6|7263.6|76
1605894600000|2020-11-20 17:50:00|7275.1|7265.1|7272.6|7262.6|7275.6|7265.6|7271.6|7261.6|50
1605894900000|2020-11-20 17:55:00|7272.4|7262.4|7278.8|7268.8|7279.1|7269.1|7270.6|7260.6|83
1606093200000|2020-11-23 01:00:00|7273.5|7257.8|7265.8|7255.8|7273.5|7261.1|7258.9|7248.9|157
1606093500000|2020-11-23 01:05:00|7266.5|7256.5|7255.8|7245.8|7270.9|7260.9|7250.4|7240.4|372
1606093800000|2020-11-23 01:10:00|7255.6|7245.6|7257.6|7247.6|7263.4|7253.4|7253.6|7243.6|243
1606094100000|2020-11-23 01:15:00|7257.4|7247.4|7261.6|7251.6|7262.1|7252.1|7254.4|7244.4|172
1606094400000|2020-11-23 01:20:00|7261.9|7251.9|7259.6|7249.6|7265.4|7255.4|7257.4|7247.4|207
1606094700000|2020-11-23 01:25:00|7259.9|7249.9|7254.9|7244.9|7260.4|7250.4|7250|7240|188
1606095000000|2020-11-23 01:30:00|7254.6|7244.6|7255.8|7245.8|7256.3|7246.3|7246.9|7236.9|227
1606095300000|2020-11-23 01:35:00|7255.6|7245.6|7255.6|7245.6|7256.1|7246.1|7248.9|7238.9|173
1606095600000|2020-11-23 01:40:00|7255.4|7245.4|7252.1|7242.1|7261.4|7251.4|7252.1|7242.1|131
1606095900000|2020-11-23 01:45:00|7251.9|7241.9|7253.3|7243.3|7256.1|7246.1|7248.4|7238.4|167
1606096200000|2020-11-23 01:50:00|7253|7243|7270.4|7260.4|7270.4|7260.4|7252.6|7242.6|141
1606096500000|2020-11-23 01:55:00|7269.9|7259.9|7274.9|7264.9|7277.1|7267.1|7268.6|7258.6|235
1606096800000|2020-11-23 02:00:00|7274.6|7264.6|7272.1|7262.1|7275.4|7265.4|7268.8|7258.8|111
1606097100000|2020-11-23 02:05:00|7272|7262|7270.9|7260.9|7273.6|7263.6|7265.9|7255.9|141
1606097400000|2020-11-23 02:10:00|7271.1|7261.1|7267.1|7257.1|7273.6|7263.6|7267.1|7257.1|89
1606097700000|2020-11-23 02:15:00|7267.4|7257.4|7267.9|7257.9|7269.1|7259.1|7266.6|7256.6|38
1606098000000|2020-11-23 02:20:00|7268.1|7258.1|7266.4|7256.4|7270.6|7260.6|7266.1|7256.1|27
1606098300000|2020-11-23 02:25:00|7266.1|7256.1|7266.9|7256.9|7267.1|7257.1|7263.9|7253.9|28
1606098600000|2020-11-23 02:30:00|7267.1|7257.1|7258.6|7248.6|7268.6|7258.6|7256.4|7246.4|126
1606098900000|2020-11-23 02:35:00|7258.9|7248.9|7261.5|7251.5|7262.5|7252.5|7255.4|7245.4|182
1606099200000|2020-11-23 02:40:00|7261.3|7251.3|7259.9|7249.9|7262.1|7252.1|7256.9|7246.9|105
1606099500000|2020-11-23 02:45:00|7259.8|7249.8|7263.1|7253.1|7265.1|7255.1|7259.6|7249.6|72
1606099800000|2020-11-23 02:50:00|7263.6|7253.6|7265.1|7255.1|7267.6|7257.6|7263.4|7253.4|60
1606100100000|2020-11-23 02:55:00|7265.4|7255.4|7263.1|7253.1|7265.4|7255.4|7261.9|7251.9|65
1606100400000|2020-11-23 03:00:00|7262.9|7252.9|7260.4|7250.4|7263.6|7253.6|7255.9|7245.9|120
1606100700000|2020-11-23 03:05:00|7260.1|7250.1|7259.4|7249.4|7264.1|7254.1|7257.5|7247.5|91
1606101000000|2020-11-23 03:10:00|7259.1|7249.1|7262.5|7252.5|7262.5|7252.5|7259.1|7249.1|41
1606101300000|2020-11-23 03:15:00|7262.6|7252.6|7262.6|7252.6|7265.4|7255.4|7261.3|7251.3|45
1606101600000|2020-11-23 03:20:00|7262.9|7252.9|7265.4|7255.4|7266.4|7256.4|7262.9|7252.9|34
1606101900000|2020-11-23 03:25:00|7265.3|7255.3|7263.5|7253.5|7265.3|7255.3|7261.4|7251.4|65
1606102200000|2020-11-23 03:30:00|7263.4|7253.4|7265.6|7255.6|7266.4|7256.4|7263.1|7253.1|34
1606102500000|2020-11-23 03:35:00|7264.4|7254.4|7265.6|7255.6|7265.6|7255.6|7263.3|7253.3|24
1606102800000|2020-11-23 03:40:00|7265.4|7255.4|7265.9|7255.9|7266.9|7256.9|7264.9|7254.9|36
1606103100000|2020-11-23 03:45:00|7265.6|7255.6|7264.4|7254.4|7265.6|7255.6|7263.9|7253.9|17
1606103400000|2020-11-23 03:50:00|7263.4|7253.4|7263.4|7253.4|7264.1|7254.1|7262.9|7252.9|16
1606103700000|2020-11-23 03:55:00|7263.1|7253.1|7263.1|7253.1|7263.4|7253.4|7263.1|7253.1|3
1606104000000|2020-11-23 04:00:00|7262.9|7252.9|7258.6|7248.6|7263.4|7253.4|7258.5|7248.5|24
1606104300000|2020-11-23 04:05:00|7259.6|7249.6|7258.4|7248.4|7260.1|7250.1|7258.1|7248.1|40
1606104600000|2020-11-23 04:10:00|7258.6|7248.6|7257|7247|7258.6|7248.6|7256.4|7246.4|20
1606104900000|2020-11-23 04:15:00|7256.9|7246.9|7255.9|7245.9|7257.1|7247.1|7255.9|7245.9|11
1606105200000|2020-11-23 04:20:00|7256.4|7246.4|7255.1|7245.1|7258.1|7248.1|7254.6|7244.6|26
1606105500000|2020-11-23 04:25:00|7255.4|7245.4|7253.8|7243.8|7256.1|7246.1|7253.8|7243.8|26
1606105800000|2020-11-23 04:30:00|7254.1|7244.1|7255.1|7245.1|7255.9|7245.9|7254.1|7244.1|23
1606106100000|2020-11-23 04:35:00|7255.4|7245.4|7257.6|7247.6|7257.6|7247.6|7255.4|7245.4|25
1606106400000|2020-11-23 04:40:00|7257.9|7247.9|7258.6|7248.6|7259.4|7249.4|7257.5|7247.5|26
1606106700000|2020-11-23 04:45:00|7258.4|7248.4|7257.9|7247.9|7258.6|7248.6|7257.9|7247.9|9
1606107000000|2020-11-23 04:50:00|7257.8|7247.8|7256.4|7246.4|7257.8|7247.8|7254.1|7244.1|21
1606107300000|2020-11-23 04:55:00|7256.1|7246.1|7259.1|7249.1|7259.4|7249.4|7255.6|7245.6|22
1606107600000|2020-11-23 05:00:00|7258.9|7248.9|7256.9|7246.9|7258.9|7248.9|7255.1|7245.1|35
1606107900000|2020-11-23 05:05:00|7257.1|7247.1|7255.1|7245.1|7257.1|7247.1|7254.6|7244.6|20
1606108200000|2020-11-23 05:10:00|7255.4|7245.4|7257.6|7247.6|7257.6|7247.6|7254.6|7244.6|43
1606108500000|2020-11-23 05:15:00|7257.3|7247.3|7258.6|7248.6|7258.9|7248.9|7256.1|7246.1|33
1606108800000|2020-11-23 05:20:00|7258.4|7248.4|7259.9|7249.9|7259.9|7249.9|7256.6|7246.6|33
1606109100000|2020-11-23 05:25:00|7259.6|7249.6|7257.6|7247.6|7260.1|7250.1|7257.1|7247.1|28
1606109400000|2020-11-23 05:30:00|7257.4|7247.4|7261.1|7251.1|7265.4|7255.4|7256.9|7246.9|129
1606109700000|2020-11-23 05:35:00|7260.9|7250.9|7251.6|7241.6|7260.9|7250.9|7251.6|7241.6|127
1606110000000|2020-11-23 05:40:00|7251.9|7241.9|7255.4|7245.4|7256.1|7246.1|7251.9|7241.9|96
1606110300000|2020-11-23 05:45:00|7254.9|7244.9|7257.1|7247.1|7258.9|7248.9|7253.6|7243.6|91
1606110600000|2020-11-23 05:50:00|7257.4|7247.4|7267.6|7257.6|7268.1|7258.1|7257.4|7247.4|101
1606110900000|2020-11-23 05:55:00|7267.9|7257.9|7264.1|7254.1|7268.4|7258.4|7262.6|7252.6|126
1606111200000|2020-11-23 06:00:00|7263.6|7253.6|7265.8|7255.8|7265.8|7255.8|7260.9|7250.9|77
1606111500000|2020-11-23 06:05:00|7265.9|7255.9|7263.6|7253.6|7267.1|7257.1|7263.1|7253.1|74
1606111800000|2020-11-23 06:10:00|7263.3|7253.3|7261.9|7251.9|7265.3|7255.3|7259.9|7249.9|92
1606112100000|2020-11-23 06:15:00|7261.6|7251.6|7260.9|7250.9|7262.6|7252.6|7259.8|7249.8|86
1606112400000|2020-11-23 06:20:00|7260.6|7250.6|7263|7253|7263|7253|7258.4|7248.4|74
1606112700000|2020-11-23 06:25:00|7263.3|7253.3|7255.3|7245.3|7263.4|7253.4|7255.3|7245.3|104
1606113000000|2020-11-23 06:30:00|7255.4|7245.4|7242.9|7232.9|7257.6|7247.6|7242.4|7232.4|180
1606113300000|2020-11-23 06:35:00|7242.6|7232.6|7241.3|7231.3|7247.1|7237.1|7229.6|7219.6|322
1606113600000|2020-11-23 06:40:00|7241.6|7231.6|7230.1|7220.1|7243.6|7233.6|7226.4|7216.4|313
1606113900000|2020-11-23 06:45:00|7230|7220|7236.5|7226.5|7240.4|7230.4|7228.4|7218.4|170
1606114200000|2020-11-23 06:50:00|7236.9|7226.9|7232.6|7222.6|7239.1|7229.1|7228.6|7218.6|174
1606114500000|2020-11-23 06:55:00|7233.4|7223.4|7239.6|7229.6|7240.6|7230.6|7232.4|7222.4|124
1606114800000|2020-11-23 07:00:00|7239.9|7229.9|7241.4|7231.4|7244.4|7234.4|7237.4|7227.4|116
1606115100000|2020-11-23 07:05:00|7241.6|7231.6|7245.9|7235.9|7246.4|7236.4|7241.6|7231.6|57
1606115400000|2020-11-23 07:10:00|7245.6|7235.6|7247.6|7237.6|7247.6|7237.6|7243.3|7233.3|67
1606115700000|2020-11-23 07:15:00|7247.9|7237.9|7247.5|7237.5|7248.1|7238.1|7245|7235|27
1606116000000|2020-11-23 07:20:00|7247.6|7237.6|7246.1|7236.1|7248.4|7238.4|7244.1|7234.1|40
1606116300000|2020-11-23 07:25:00|7245.9|7235.9|7245.9|7235.9|7247.9|7237.9|7244.9|7234.9|54
1606116600000|2020-11-23 07:30:00|7245.1|7235.1|7248.9|7238.9|7250.1|7240.1|7244.1|7234.1|56
1606116900000|2020-11-23 07:35:00|7249.1|7239.1|7249.1|7239.1|7249.1|7239.1|7246.6|7236.6|36
1606117200000|2020-11-23 07:40:00|7248.9|7238.9|7247.1|7237.1|7249.3|7239.3|7245.9|7235.9|59
1606117500000|2020-11-23 07:45:00|7246.9|7236.9|7249.4|7239.4|7249.4|7239.4|7245.3|7235.3|57
1606117800000|2020-11-23 07:50:00|7249.1|7239.1|7248.6|7238.6|7252.6|7242.6|7248.6|7238.6|41
1606118100000|2020-11-23 07:55:00|7248.4|7238.4|7249.6|7239.6|7249.6|7239.6|7245.4|7235.4|65
1606118400000|2020-11-23 08:00:00|7249.4|7239.4|7252.1|7242.1|7255.1|7245.1|7246.9|7236.9|150
1606118700000|2020-11-23 08:05:00|7252.4|7242.4|7259.4|7249.4|7260.6|7250.6|7252.4|7242.4|150
1606119000000|2020-11-23 08:10:00|7259.1|7249.1|7256.9|7246.9|7260.6|7250.6|7255.6|7245.6|101
1606119300000|2020-11-23 08:15:00|7256.6|7246.6|7258.9|7248.9|7259.6|7249.6|7256.1|7246.1|78
1606119600000|2020-11-23 08:20:00|7258.4|7248.4|7262.6|7252.6|7263.1|7253.1|7258.4|7248.4|79
1606119900000|2020-11-23 08:25:00|7262.9|7252.9|7262.6|7252.6|7264.4|7254.4|7261.9|7251.9|72
1606120200000|2020-11-23 08:30:00|7263.1|7253.1|7267.4|7257.4|7267.4|7257.4|7262.1|7252.1|143
1606120500000|2020-11-23 08:35:00|7267.6|7257.6|7261.1|7251.1|7267.6|7257.6|7258.9|7248.9|151
1606120800000|2020-11-23 08:40:00|7260.9|7250.9|7261.6|7251.6|7263.6|7253.6|7258.1|7248.1|81
1606121100000|2020-11-23 08:45:00|7261.4|7251.4|7262.9|7252.9|7263.6|7253.6|7260.1|7250.1|68
1606121400000|2020-11-23 08:50:00|7262.6|7252.6|7260.4|7250.4|7262.9|7252.9|7260.1|7250.1|65
1606121700000|2020-11-23 08:55:00|7260.6|7250.6|7262.9|7252.9|7263.1|7253.1|7259.4|7249.4|75
1606122000000|2020-11-23 09:00:00|7262.6|7252.6|7251.6|7241.6|7262.9|7252.9|7251.1|7241.1|157
1606122300000|2020-11-23 09:05:00|7251.9|7241.9|7256.6|7246.6|7257.4|7247.4|7251.9|7241.9|87
1606122600000|2020-11-23 09:10:00|7256.4|7246.4|7261.6|7251.6|7261.9|7251.9|7256.1|7246.1|112
1606122900000|2020-11-23 09:15:00|7261.4|7251.4|7261.9|7251.9|7264.6|7254.6|7260.4|7250.4|89
1606123200000|2020-11-23 09:20:00|7262.1|7252.1|7257.4|7247.4|7262.6|7252.6|7256.4|7246.4|101
1606123500000|2020-11-23 09:25:00|7256.9|7246.9|7255.4|7245.4|7258.4|7248.4|7253.9|7243.9|43
1606123800000|2020-11-23 09:30:00|7256.1|7246.1|7251.9|7241.9|7257.4|7247.4|7251.6|7241.6|96
1606124100000|2020-11-23 09:35:00|7252.1|7242.1|7251.4|7241.4|7254.1|7244.1|7248.6|7238.6|87
1606124400000|2020-11-23 09:40:00|7251.9|7241.9|7248.9|7238.9|7255.9|7245.9|7246.9|7236.9|104
1606124700000|2020-11-23 09:45:00|7249.1|7239.1|7241.1|7231.1|7250.4|7240.4|7240.4|7230.4|95
1606125000000|2020-11-23 09:50:00|7241.4|7231.4|7244.6|7234.6|7245.4|7235.4|7240.4|7230.4|91
1606125300000|2020-11-23 09:55:00|7244.9|7234.9|7244.6|7234.6|7246.9|7236.9|7242.4|7232.4|78
1606125600000|2020-11-23 10:00:00|7245.1|7235.1|7246.6|7236.6|7246.6|7236.6|7243.1|7233.1|89
1606125900000|2020-11-23 10:05:00|7246.9|7236.9|7243.6|7233.6|7247.9|7237.9|7242.1|7232.1|67
1606126200000|2020-11-23 10:10:00|7243.9|7233.9|7242.4|7232.4|7243.9|7233.9|7240.6|7230.6|97
1606126500000|2020-11-23 10:15:00|7242.6|7232.6|7245.4|7235.4|7245.9|7235.9|7241.6|7231.6|84
1606126800000|2020-11-23 10:20:00|7245.1|7235.1|7243.1|7233.1|7245.4|7235.4|7242.1|7232.1|49
1606127100000|2020-11-23 10:25:00|7243.4|7233.4|7243.6|7233.6|7244.6|7234.6|7242.1|7232.1|53
1606127400000|2020-11-23 10:30:00|7243.4|7233.4|7233.9|7223.9|7243.6|7233.6|7232.9|7222.9|110
1606127700000|2020-11-23 10:35:00|7233.6|7223.6|7232.9|7222.9|7235.4|7225.4|7228.6|7218.6|103
1606128000000|2020-11-23 10:40:00|7232.6|7222.6|7231.4|7221.4|7233.9|7223.9|7228.4|7218.4|89
1606128300000|2020-11-23 10:45:00|7230.9|7220.9|7232.4|7222.4|7232.9|7222.9|7230.6|7220.6|56
1606128600000|2020-11-23 10:50:00|7232.1|7222.1|7237.6|7227.6|7238.4|7228.4|7231.9|7221.9|38
1606128900000|2020-11-23 10:55:00|7237.4|7227.4|7237.6|7227.6|7240.9|7230.9|7235.1|7225.1|92
1606129200000|2020-11-23 11:00:00|7237.9|7227.9|7234.4|7224.4|7239.1|7229.1|7234.4|7224.4|79
1606129500000|2020-11-23 11:05:00|7234.1|7224.1|7241.4|7231.4|7241.9|7231.9|7233.9|7223.9|69
1606129800000|2020-11-23 11:10:00|7241.6|7231.6|7246.4|7236.4|7246.4|7236.4|7240.4|7230.4|87
1606130100000|2020-11-23 11:15:00|7246.9|7236.9|7243.6|7233.6|7246.9|7236.9|7242.6|7232.6|74
1606130400000|2020-11-23 11:20:00|7244.1|7234.1|7243.1|7233.1|7244.1|7234.1|7241.1|7231.1|51
1606130700000|2020-11-23 11:25:00|7243.4|7233.4|7241.9|7231.9|7244.4|7234.4|7239.1|7229.1|75
1606131000000|2020-11-23 11:30:00|7241.6|7231.6|7241.9|7231.9|7241.9|7231.9|7237.9|7227.9|54
1606131300000|2020-11-23 11:35:00|7241.6|7231.6|7240.9|7230.9|7242.1|7232.1|7239.4|7229.4|44
1606131600000|2020-11-23 11:40:00|7241.1|7231.1|7242.4|7232.4|7242.4|7232.4|7240.9|7230.9|24
1606131900000|2020-11-23 11:45:00|7242.1|7232.1|7238.6|7228.6|7242.4|7232.4|7238.6|7228.6|45
1606132200000|2020-11-23 11:50:00|7238.4|7228.4|7239.9|7229.9|7239.9|7229.9|7235|7225|67
1606132500000|2020-11-23 11:55:00|7240.9|7230.9|7240.4|7230.4|7241.6|7231.6|7239.1|7229.1|29
1606132800000|2020-11-23 12:00:00|7240.1|7230.1|7235.9|7225.9|7241.1|7231.1|7235.6|7225.6|59
1606133100000|2020-11-23 12:05:00|7236.4|7226.4|7235.6|7225.6|7236.9|7226.9|7233.9|7223.9|48
1606133400000|2020-11-23 12:10:00|7235.4|7225.4|7238.1|7228.1|7238.6|7228.6|7234.4|7224.4|57
1606133700000|2020-11-23 12:15:00|7237.9|7227.9|7237.9|7227.9|7240.1|7230.1|7236.6|7226.6|28
1606134000000|2020-11-23 12:20:00|7238.6|7228.6|7241.6|7231.6|7241.9|7231.9|7237.1|7227.1|63
1606134300000|2020-11-23 12:25:00|7241.4|7231.4|7241.4|7231.4|7243.6|7233.6|7240.9|7230.9|68
1606134600000|2020-11-23 12:30:00|7241.6|7231.6|7232.6|7222.6|7243.4|7233.4|7232.4|7222.4|136
1606134900000|2020-11-23 12:35:00|7232.9|7222.9|7236.6|7226.6|7238.4|7228.4|7232.6|7222.6|80
1606135200000|2020-11-23 12:40:00|7235.9|7225.9|7231.6|7221.6|7235.9|7225.9|7228.8|7218.8|64
1606135500000|2020-11-23 12:45:00|7232.6|7222.6|7230.1|7220.1|7233.9|7223.9|7228.9|7218.9|85
1606135800000|2020-11-23 12:50:00|7230.4|7220.4|7221.6|7211.6|7230.6|7220.6|7217.6|7207.6|155
1606136100000|2020-11-23 12:55:00|7221.4|7211.4|7218.9|7208.9|7222.1|7212.1|7216.6|7206.6|104
1606136400000|2020-11-23 13:00:00|7219.4|7209.4|7230.1|7220.1|7235.1|7225.1|7219.4|7209.4|304
1606136700000|2020-11-23 13:05:00|7229.9|7219.9|7238.4|7228.4|7239.1|7229.1|7228.9|7218.9|237
1606137000000|2020-11-23 13:10:00|7238.1|7228.1|7228.6|7218.6|7238.9|7228.9|7224.4|7214.4|196
1606137300000|2020-11-23 13:15:00|7228.4|7218.4|7228.9|7218.9|7229.4|7219.4|7221.1|7211.1|205
1606137600000|2020-11-23 13:20:00|7228.6|7218.6|7236.4|7226.4|7239.9|7229.9|7227.4|7217.4|166
1606137900000|2020-11-23 13:25:00|7236.1|7226.1|7233.4|7223.4|7238.9|7228.9|7232.6|7222.6|128
1606138200000|2020-11-23 13:30:00|7232.9|7222.9|7241.4|7231.4|7241.4|7231.4|7231.9|7221.9|123
1606138500000|2020-11-23 13:35:00|7241.1|7231.1|7242.9|7232.9|7246.9|7236.9|7238.4|7228.4|157
1606138800000|2020-11-23 13:40:00|7243.4|7233.4|7241.9|7231.9|7244.9|7234.9|7231.1|7221.1|264
1606139100000|2020-11-23 13:45:00|7241.4|7231.4|7244.1|7234.1|7245.5|7235.5|7238.4|7228.4|138
1606139400000|2020-11-23 13:50:00|7243.9|7233.9|7234.6|7224.6|7243.9|7233.9|7234.6|7224.6|122
1606139700000|2020-11-23 13:55:00|7234.4|7224.4|7242.4|7232.4|7245.6|7235.6|7233.4|7223.4|131
1606140000000|2020-11-23 14:00:00|7242.6|7232.6|7245.4|7235.4|7249.6|7239.6|7242.4|7232.4|155
1606140300000|2020-11-23 14:05:00|7244.9|7234.9|7240.4|7230.4|7246.4|7236.4|7237.6|7227.6|139
1606140600000|2020-11-23 14:10:00|7240.6|7230.6|7249.9|7239.9|7256.1|7246.1|7239.6|7229.6|249
1606140900000|2020-11-23 14:15:00|7250.6|7240.6|7247.4|7237.4|7255.4|7245.4|7244.4|7234.4|252
1606141200000|2020-11-23 14:20:00|7247.1|7237.1|7245.9|7235.9|7252.6|7242.6|7245.6|7235.6|163
1606141500000|2020-11-23 14:25:00|7246.1|7236.1|7238.6|7228.6|7249.1|7239.1|7238.1|7228.1|109
1606141800000|2020-11-23 14:30:00|7238.4|7228.4|7237.1|7227.1|7240.9|7230.9|7233.4|7223.4|219
1606142100000|2020-11-23 14:35:00|7236.9|7226.9|7234.6|7224.6|7243.1|7233.1|7234.5|7224.5|114
1606142400000|2020-11-23 14:40:00|7234.9|7224.9|7231.9|7221.9|7234.9|7224.9|7229.6|7219.6|170
1606142700000|2020-11-23 14:45:00|7232.4|7222.4|7214.4|7204.4|7232.6|7222.6|7212.6|7202.6|345
1606143000000|2020-11-23 14:50:00|7214.6|7204.6|7213.6|7203.6|7217.9|7207.9|7207.4|7197.4|278
1606143300000|2020-11-23 14:55:00|7214.1|7204.1|7210.9|7200.9|7215.6|7205.6|7206.4|7196.4|265
1606143600000|2020-11-23 15:00:00|7210.4|7200.4|7214.9|7204.9|7216.6|7206.6|7206.9|7196.9|211
1606143900000|2020-11-23 15:05:00|7215.1|7205.1|7209.6|7199.6|7215.1|7205.1|7206.1|7196.1|252
1606144200000|2020-11-23 15:10:00|7210.1|7200.1|7205.4|7195.4|7210.6|7200.6|7195.3|7185.3|327
1606144500000|2020-11-23 15:15:00|7205.6|7195.6|7206.9|7196.9|7208.4|7198.4|7203.9|7193.9|209
1606144800000|2020-11-23 15:20:00|7206.6|7196.6|7201.6|7191.6|7207.9|7197.9|7200.9|7190.9|149
1606145100000|2020-11-23 15:25:00|7201.9|7191.9|7190.1|7180.1|7202.1|7192.1|7190.1|7180.1|194
1606145400000|2020-11-23 15:30:00|7190.4|7180.4|7200.9|7190.9|7201.9|7191.9|7190.1|7180.1|175
1606145700000|2020-11-23 15:35:00|7200.4|7190.4|7199.6|7189.6|7202.1|7192.1|7196.4|7186.4|163
1606146000000|2020-11-23 15:40:00|7199.1|7189.1|7188.6|7178.6|7200.4|7190.4|7187.9|7177.9|237
1606146300000|2020-11-23 15:45:00|7188.4|7178.4|7201.6|7191.6|7201.9|7191.9|7187.9|7177.9|228
1606146600000|2020-11-23 15:50:00|7201.4|7191.4|7195.6|7185.6|7202.4|7192.4|7195.6|7185.6|101
1606146900000|2020-11-23 15:55:00|7195.4|7185.4|7189.4|7179.4|7195.4|7185.4|7187.6|7177.6|247
1606147200000|2020-11-23 16:00:00|7188.9|7178.9|7194.1|7184.1|7194.4|7184.4|7181.4|7171.4|351
1606147500000|2020-11-23 16:05:00|7194.4|7184.4|7169.6|7159.6|7194.9|7184.9|7169.4|7159.4|290
1606147800000|2020-11-23 16:10:00|7169.1|7159.1|7167.6|7157.6|7170.9|7160.9|7163.6|7153.6|232
1606148100000|2020-11-23 16:15:00|7166.9|7156.9|7176.1|7166.1|7177.9|7167.9|7163.6|7153.6|225
1606148400000|2020-11-23 16:20:00|7176.4|7166.4|7181.1|7171.1|7181.9|7171.9|7170.4|7160.4|191
1606148700000|2020-11-23 16:25:00|7181.4|7171.4|7184.4|7174.4|7186.1|7176.1|7179.6|7169.6|164
1606149000000|2020-11-23 16:30:00|7185.1|7175.1|7179.4|7169.4|7185.1|7175.1|7177.4|7167.4|192
1606149300000|2020-11-23 16:35:00|7179.1|7169.1|7172.1|7162.1|7180.6|7170.6|7166.6|7156.6|201
1606149600000|2020-11-23 16:40:00|7172.4|7162.4|7177.9|7167.9|7178.1|7168.1|7170.4|7160.4|187
1606149900000|2020-11-23 16:45:00|7178.1|7168.1|7181.4|7171.4|7181.6|7171.6|7175.6|7165.6|149
1606150200000|2020-11-23 16:50:00|7181.6|7171.6|7184.6|7174.6|7186.4|7176.4|7180.4|7170.4|91
1606150500000|2020-11-23 16:55:00|7185.4|7175.4|7194.6|7184.6|7195.4|7185.4|7184.6|7174.6|149
1606150800000|2020-11-23 17:00:00|7194.4|7184.4|7192.6|7182.6|7195.4|7185.4|7189.9|7179.9|158
1606151100000|2020-11-23 17:05:00|7192.4|7182.4|7188.9|7178.9|7192.6|7182.6|7188.6|7178.6|52
1606151400000|2020-11-23 17:10:00|7189.1|7179.1|7192.9|7182.9|7195.1|7185.1|7188.9|7178.9|61
1606151700000|2020-11-23 17:15:00|7192.4|7182.4|7191.9|7181.9|7192.6|7182.6|7189.6|7179.6|66
1606152000000|2020-11-23 17:20:00|7191.6|7181.6|7195.6|7185.6|7196.1|7186.1|7189.4|7179.4|70
1606152300000|2020-11-23 17:25:00|7195.9|7185.9|7193.6|7183.6|7196.6|7186.6|7192.4|7182.4|47
1606152600000|2020-11-23 17:30:00|7193.9|7183.9|7193.1|7183.1|7198.1|7188.1|7193.1|7183.1|69
1606152900000|2020-11-23 17:35:00|7193.4|7183.4|7200.4|7190.4|7200.4|7190.4|7193.1|7183.1|66
1606153200000|2020-11-23 17:40:00|7200.1|7190.1|7198.6|7188.6|7201.9|7191.9|7198.1|7188.1|72
1606153500000|2020-11-23 17:45:00|7198.9|7188.9|7202.6|7192.6|7202.6|7192.6|7198.6|7188.6|64
1606153800000|2020-11-23 17:50:00|7202.4|7192.4|7206.4|7196.4|7206.9|7196.9|7201.4|7191.4|65
1606154100000|2020-11-23 17:55:00|7206.1|7196.1|7209|7199|7209|7199|7203.6|7193.6|74
1606179600000|2020-11-24 01:00:00|7221.4|7211.4|7230|7220|7230|7220|7217.3|7207.3|138
1606179900000|2020-11-24 01:05:00|7230.9|7220.9|7231.4|7221.4|7241.4|7231.4|7229.9|7219.9|240
1606180200000|2020-11-24 01:10:00|7231.6|7221.6|7227.6|7217.6|7232.1|7222.1|7225.4|7215.4|150
1606180500000|2020-11-24 01:15:00|7227.8|7217.8|7229.6|7219.6|7233.1|7223.1|7227.6|7217.6|143
1606180800000|2020-11-24 01:20:00|7228.9|7218.9|7228.1|7218.1|7231.6|7221.6|7226.4|7216.4|115
1606181100000|2020-11-24 01:25:00|7227.6|7217.6|7224.4|7214.4|7227.6|7217.6|7222.9|7212.9|99
1606181400000|2020-11-24 01:30:00|7223.9|7213.9|7224.3|7214.3|7227.6|7217.6|7222.8|7212.8|125
1606181700000|2020-11-24 01:35:00|7224.1|7214.1|7220.1|7210.1|7224.4|7214.4|7216.3|7206.3|138
1606182000000|2020-11-24 01:40:00|7220.4|7210.4|7216.6|7206.6|7222.4|7212.4|7213.3|7203.3|167
1606182300000|2020-11-24 01:45:00|7216.8|7206.8|7215.1|7205.1|7220.1|7210.1|7214.9|7204.9|84
1606182600000|2020-11-24 01:50:00|7215.4|7205.4|7217.9|7207.9|7219.6|7209.6|7215.4|7205.4|99
1606182900000|2020-11-24 01:55:00|7218.1|7208.1|7223.6|7213.6|7224.1|7214.1|7217.3|7207.3|99
1606183200000|2020-11-24 02:00:00|7223.9|7213.9|7227.6|7217.6|7227.6|7217.6|7222.4|7212.4|98
1606183500000|2020-11-24 02:05:00|7227.4|7217.4|7234.9|7224.9|7240.9|7230.9|7227.4|7217.4|185
1606183800000|2020-11-24 02:10:00|7235.1|7225.1|7229.4|7219.4|7236.4|7226.4|7228.1|7218.1|98
1606184100000|2020-11-24 02:15:00|7229.6|7219.6|7231.1|7221.1|7232.4|7222.4|7229.6|7219.6|26
1606184400000|2020-11-24 02:20:00|7231.4|7221.4|7233.4|7223.4|7233.6|7223.6|7229.9|7219.9|37
1606184700000|2020-11-24 02:25:00|7233.6|7223.6|7230.6|7220.6|7233.6|7223.6|7229.6|7219.6|31
1606185000000|2020-11-24 02:30:00|7231.1|7221.1|7230.9|7220.9|7232.8|7222.8|7226.1|7216.1|118
1606185300000|2020-11-24 02:35:00|7230.6|7220.6|7227.9|7217.9|7234.6|7224.6|7226.4|7216.4|88
1606185600000|2020-11-24 02:40:00|7228|7218|7233.9|7223.9|7236.1|7226.1|7228|7218|94
1606185900000|2020-11-24 02:45:00|7234.1|7224.1|7233.6|7223.6|7235.1|7225.1|7230.4|7220.4|126
1606186200000|2020-11-24 02:50:00|7233.9|7223.9|7232.6|7222.6|7235.6|7225.6|7230.1|7220.1|84
1606186500000|2020-11-24 02:55:00|7232.1|7222.1|7230.6|7220.6|7232.1|7222.1|7229.4|7219.4|70
1606186800000|2020-11-24 03:00:00|7230.8|7220.8|7228.1|7218.1|7230.9|7220.9|7226.8|7216.8|70
1606187100000|2020-11-24 03:05:00|7227.9|7217.9|7233.6|7223.6|7233.6|7223.6|7227.6|7217.6|94
1606187400000|2020-11-24 03:10:00|7233.8|7223.8|7237.1|7227.1|7237.4|7227.4|7233|7223|62
1606187700000|2020-11-24 03:15:00|7237.4|7227.4|7239.4|7229.4|7241.1|7231.1|7237.1|7227.1|52
1606188000000|2020-11-24 03:20:00|7239.6|7229.6|7241.9|7231.9|7242.1|7232.1|7238.6|7228.6|45
1606188300000|2020-11-24 03:25:00|7242.1|7232.1|7255.3|7245.3|7255.3|7245.3|7241.6|7231.6|208
1606188600000|2020-11-24 03:30:00|7255|7245|7250.3|7240.3|7255|7245|7248.1|7238.1|76
1606188900000|2020-11-24 03:35:00|7250.4|7240.4|7249.9|7239.9|7251.9|7241.9|7249.3|7239.3|42
1606189200000|2020-11-24 03:40:00|7249.6|7239.6|7250|7240|7250.9|7240.9|7249.4|7239.4|51
1606189500000|2020-11-24 03:45:00|7249.9|7239.9|7246.9|7236.9|7249.9|7239.9|7245.6|7235.6|41
1606189800000|2020-11-24 03:50:00|7247.1|7237.1|7248.8|7238.8|7248.8|7238.8|7246.6|7236.6|28
1606190100000|2020-11-24 03:55:00|7248.9|7238.9|7248.4|7238.4|7248.9|7238.9|7248.1|7238.1|17
1606190400000|2020-11-24 04:00:00|7248.5|7238.5|7250.1|7240.1|7250.1|7240.1|7248|7238|17
1606190700000|2020-11-24 04:05:00|7249.6|7239.6|7249.6|7239.6|7250.1|7240.1|7248.9|7238.9|11
1606191000000|2020-11-24 04:10:00|7249.9|7239.9|7248.5|7238.5|7249.9|7239.9|7247.8|7237.8|23
1606191300000|2020-11-24 04:15:00|7248.8|7238.8|7249.9|7239.9|7250|7240|7248.4|7238.4|23
1606191600000|2020-11-24 04:20:00|7249.6|7239.6|7247.9|7237.9|7249.9|7239.9|7247.9|7237.9|9
1606191900000|2020-11-24 04:25:00|7248.1|7238.1|7248.9|7238.9|7248.9|7238.9|7248.1|7238.1|4
1606192200000|2020-11-24 04:30:00|7248.6|7238.6|7247.9|7237.9|7248.6|7238.6|7247.9|7237.9|7
1606192500000|2020-11-24 04:35:00|7248.1|7238.1|7247.6|7237.6|7248.8|7238.8|7244.8|7234.8|29
1606192800000|2020-11-24 04:40:00|7247.1|7237.1|7248.6|7238.6|7248.9|7238.9|7246.9|7236.9|27
1606193100000|2020-11-24 04:45:00|7248.4|7238.4|7245.9|7235.9|7249.3|7239.3|7245.1|7235.1|25
1606193400000|2020-11-24 04:50:00|7245.8|7235.8|7245.4|7235.4|7246.9|7236.9|7244.8|7234.8|27
1606193700000|2020-11-24 04:55:00|7245.1|7235.1|7246.9|7236.9|7247.6|7237.6|7244.9|7234.9|28
1606194000000|2020-11-24 05:00:00|7247.1|7237.1|7246.9|7236.9|7248.9|7238.9|7245.6|7235.6|38
1606194300000|2020-11-24 05:05:00|7246.8|7236.8|7246.8|7236.8|7246.8|7236.8|7245.3|7235.3|28
1606194600000|2020-11-24 05:10:00|7246.6|7236.6|7246.4|7236.4|7247.9|7237.9|7246.3|7236.3|27
1606194900000|2020-11-24 05:15:00|7246.1|7236.1|7245.5|7235.5|7246.4|7236.4|7244.9|7234.9|33
1606195200000|2020-11-24 05:20:00|7245.9|7235.9|7247.4|7237.4|7249.4|7239.4|7245.1|7235.1|41
1606195500000|2020-11-24 05:25:00|7247.5|7237.5|7248.1|7238.1|7249.4|7239.4|7246.5|7236.5|58
1606195800000|2020-11-24 05:30:00|7246.9|7236.9|7247.1|7237.1|7253.6|7243.6|7242.4|7232.4|265
1606196100000|2020-11-24 05:35:00|7247.4|7237.4|7270.4|7260.4|7270.6|7260.6|7247.4|7237.4|338
1606196400000|2020-11-24 05:40:00|7270.1|7260.1|7270.3|7260.3|7272.9|7262.9|7266.1|7256.1|236
1606196700000|2020-11-24 05:45:00|7270.5|7260.5|7277.8|7267.8|7278.6|7268.6|7270.5|7260.5|270
1606197000000|2020-11-24 05:50:00|7277.6|7267.6|7272.4|7262.4|7277.6|7267.6|7267.4|7257.4|265
1606197300000|2020-11-24 05:55:00|7272.6|7262.6|7266.4|7256.4|7273.1|7263.1|7261.1|7251.1|239
1606197600000|2020-11-24 06:00:00|7266.6|7256.6|7265.8|7255.8|7270.1|7260.1|7263.1|7253.1|242
1606197900000|2020-11-24 06:05:00|7265.6|7255.6|7277.1|7267.1|7277.1|7267.1|7265.6|7255.6|166
1606198200000|2020-11-24 06:10:00|7277.4|7267.4|7282.4|7272.4|7289.1|7279.1|7275.6|7265.6|261
1606198500000|2020-11-24 06:15:00|7282.6|7272.6|7293.4|7283.4|7294.1|7284.1|7282.6|7272.6|291
1606198800000|2020-11-24 06:20:00|7293.6|7283.6|7288.9|7278.9|7297.4|7287.4|7287.4|7277.4|295
1606199100000|2020-11-24 06:25:00|7288.6|7278.6|7298.4|7288.4|7298.4|7288.4|7287.1|7277.1|295
1606199400000|2020-11-24 06:30:00|7298.6|7288.6|7306.6|7296.6|7307.6|7297.6|7297.4|7287.4|326
1606199700000|2020-11-24 06:35:00|7306.4|7296.4|7308.3|7298.3|7308.6|7298.6|7298.4|7288.4|303
1606200000000|2020-11-24 06:40:00|7307.6|7297.6|7308.9|7298.9|7314.9|7304.9|7305.1|7295.1|325
1606200300000|2020-11-24 06:45:00|7309.1|7299.1|7311.1|7301.1|7314.1|7304.1|7307.8|7297.8|170
1606200600000|2020-11-24 06:50:00|7310.9|7300.9|7307.1|7297.1|7313.1|7303.1|7303.1|7293.1|175
1606200900000|2020-11-24 06:55:00|7307.4|7297.4|7310.4|7300.4|7314.4|7304.4|7305.9|7295.9|178
1606201200000|2020-11-24 07:00:00|7311.1|7301.1|7311.9|7301.9|7312|7302|7308.3|7298.3|63
1606201500000|2020-11-24 07:05:00|7312.1|7302.1|7309.5|7299.5|7313.9|7303.9|7309.5|7299.5|59
1606201800000|2020-11-24 07:10:00|7309.8|7299.8|7310.9|7300.9|7312.1|7302.1|7308.1|7298.1|49
1606202100000|2020-11-24 07:15:00|7311.1|7301.1|7312.1|7302.1|7314.4|7304.4|7311.1|7301.1|31
1606202400000|2020-11-24 07:20:00|7311.9|7301.9|7308.9|7298.9|7311.9|7301.9|7308.9|7298.9|14
1606202700000|2020-11-24 07:25:00|7308.6|7298.6|7329.9|7319.9|7333.1|7323.1|7308.1|7298.1|100
1606203000000|2020-11-24 07:30:00|7330.3|7320.3|7317.6|7307.6|7331.4|7321.4|7317.4|7307.4|86
1606203300000|2020-11-24 07:35:00|7317.4|7307.4|7304.8|7294.8|7317.4|7307.4|7304.8|7294.8|66
1606203600000|2020-11-24 07:40:00|7304.9|7294.9|7301.1|7291.1|7307.1|7297.1|7300.9|7290.9|62
1606203900000|2020-11-24 07:45:00|7300.6|7290.6|7294.9|7284.9|7303.9|7293.9|7291.4|7281.4|80
1606204200000|2020-11-24 07:50:00|7295.1|7285.1|7292.6|7282.6|7297.9|7287.9|7290.9|7280.9|83
1606204500000|2020-11-24 07:55:00|7292.8|7282.8|7289.6|7279.6|7292.9|7282.9|7287.9|7277.9|59
1606204800000|2020-11-24 08:00:00|7289.9|7279.9|7309.6|7299.6|7314.4|7304.4|7289.9|7279.9|289
1606205100000|2020-11-24 08:05:00|7309.1|7299.1|7311.6|7301.6|7315.9|7305.9|7308.1|7298.1|241
1606205400000|2020-11-24 08:10:00|7311.4|7301.4|7311.6|7301.6|7315.4|7305.4|7308.9|7298.9|132
1606205700000|2020-11-24 08:15:00|7311.9|7301.9|7307.6|7297.6|7313.9|7303.9|7304.6|7294.6|178
1606206000000|2020-11-24 08:20:00|7307.4|7297.4|7318.6|7308.6|7319.9|7309.9|7306.9|7296.9|174
1606206300000|2020-11-24 08:25:00|7318.9|7308.9|7314.4|7304.4|7320.1|7310.1|7313.6|7303.6|218
1606206600000|2020-11-24 08:30:00|7314.6|7304.6|7315.9|7305.9|7317.6|7307.6|7310.1|7300.1|172
1606206900000|2020-11-24 08:35:00|7316.1|7306.1|7323.1|7313.1|7323.1|7313.1|7314.1|7304.1|181
1606207200000|2020-11-24 08:40:00|7323.4|7313.4|7319.4|7309.4|7325.1|7315.1|7316.9|7306.9|167
1606207500000|2020-11-24 08:45:00|7319.6|7309.6|7318.6|7308.6|7319.9|7309.9|7314.9|7304.9|99
1606207800000|2020-11-24 08:50:00|7318.9|7308.9|7312.6|7302.6|7319.1|7309.1|7310.1|7300.1|161
1606208100000|2020-11-24 08:55:00|7312.9|7302.9|7311.6|7301.6|7313.4|7303.4|7306.6|7296.6|116
1606208400000|2020-11-24 09:00:00|7311.9|7301.9|7324.6|7314.6|7325.4|7315.4|7311.6|7301.6|177
1606208700000|2020-11-24 09:05:00|7324.9|7314.9|7322.9|7312.9|7325.4|7315.4|7322.4|7312.4|136
1606209000000|2020-11-24 09:10:00|7322.6|7312.6|7320.9|7310.9|7324.6|7314.6|7319.4|7309.4|122
1606209300000|2020-11-24 09:15:00|7321.1|7311.1|7317.1|7307.1|7322.4|7312.4|7316.4|7306.4|127
1606209600000|2020-11-24 09:20:00|7317.4|7307.4|7318.4|7308.4|7319.6|7309.6|7314.9|7304.9|105
1606209900000|2020-11-24 09:25:00|7317.9|7307.9|7324.4|7314.4|7324.6|7314.6|7317.1|7307.1|99
1606210200000|2020-11-24 09:30:00|7324.1|7314.1|7324.1|7314.1|7325.9|7315.9|7321.4|7311.4|139
1606210500000|2020-11-24 09:35:00|7324.4|7314.4|7322.9|7312.9|7326.6|7316.6|7322.6|7312.6|103
1606210800000|2020-11-24 09:40:00|7322.6|7312.6|7323.1|7313.1|7327.6|7317.6|7322.4|7312.4|130
1606211100000|2020-11-24 09:45:00|7323.4|7313.4|7320.9|7310.9|7324.9|7314.9|7319.4|7309.4|105
1606211400000|2020-11-24 09:50:00|7320.6|7310.6|7314.1|7304.1|7320.9|7310.9|7314.1|7304.1|98
1606211700000|2020-11-24 09:55:00|7314.4|7304.4|7317.6|7307.6|7319.9|7309.9|7314.4|7304.4|73
1606212000000|2020-11-24 10:00:00|7317.9|7307.9|7323.4|7313.4|7326.1|7316.1|7317.9|7307.9|92
1606212300000|2020-11-24 10:05:00|7322.6|7312.6|7322.1|7312.1|7323.9|7313.9|7317.9|7307.9|88
1606212600000|2020-11-24 10:10:00|7322.4|7312.4|7322.9|7312.9|7324.4|7314.4|7321.4|7311.4|58
1606212900000|2020-11-24 10:15:00|7322.4|7312.4|7323.4|7313.4|7325.1|7315.1|7321.9|7311.9|90
1606213200000|2020-11-24 10:20:00|7323.1|7313.1|7322.1|7312.1|7324.9|7314.9|7322.1|7312.1|77
1606213500000|2020-11-24 10:25:00|7322.4|7312.4|7322.9|7312.9|7327.6|7317.6|7322.4|7312.4|131
1606213800000|2020-11-24 10:30:00|7323.1|7313.1|7318.4|7308.4|7323.9|7313.9|7316.6|7306.6|156
1606214100000|2020-11-24 10:35:00|7317.6|7307.6|7312.4|7302.4|7317.6|7307.6|7311.6|7301.6|122
1606214400000|2020-11-24 10:40:00|7312.6|7302.6|7309.1|7299.1|7314.9|7304.9|7308.1|7298.1|114
1606214700000|2020-11-24 10:45:00|7309.4|7299.4|7307.9|7297.9|7310.4|7300.4|7306.4|7296.4|94
1606215000000|2020-11-24 10:50:00|7308.6|7298.6|7309.4|7299.4|7310.9|7300.9|7307.9|7297.9|75
1606215300000|2020-11-24 10:55:00|7309.6|7299.6|7313.9|7303.9|7315.9|7305.9|7309.6|7299.6|116
1606215600000|2020-11-24 11:00:00|7313.6|7303.6|7313.9|7303.9|7317.1|7307.1|7312.4|7302.4|69
1606215900000|2020-11-24 11:05:00|7313.6|7303.6|7315.4|7305.4|7315.4|7305.4|7309.9|7299.9|81
1606216200000|2020-11-24 11:10:00|7315.1|7305.1|7310.9|7300.9|7318.6|7308.6|7310.4|7300.4|112
1606216500000|2020-11-24 11:15:00|7311.1|7301.1|7309.9|7299.9|7312.6|7302.6|7306.4|7296.4|113
1606216800000|2020-11-24 11:20:00|7310.1|7300.1|7308.6|7298.6|7311.9|7301.9|7308.4|7298.4|67
1606217100000|2020-11-24 11:25:00|7308.4|7298.4|7309.6|7299.6|7309.6|7299.6|7304.1|7294.1|113
1606217400000|2020-11-24 11:30:00|7309.9|7299.9|7308.1|7298.1|7311.1|7301.1|7308.1|7298.1|111
1606217700000|2020-11-24 11:35:00|7307.6|7297.6|7309.1|7299.1|7310.6|7300.6|7305.9|7295.9|118
1606218000000|2020-11-24 11:40:00|7308.9|7298.9|7314.4|7304.4|7314.4|7304.4|7308.4|7298.4|127
1606218300000|2020-11-24 11:45:00|7314.6|7304.6|7312.4|7302.4|7316.4|7306.4|7311.6|7301.6|78
1606218600000|2020-11-24 11:50:00|7312.1|7302.1|7311.6|7301.6|7314.1|7304.1|7311.6|7301.6|63
1606218900000|2020-11-24 11:55:00|7311.4|7301.4|7310.4|7300.4|7313.6|7303.6|7309.1|7299.1|67
1606219200000|2020-11-24 12:00:00|7310.6|7300.6|7315.6|7305.6|7316.6|7306.6|7310.4|7300.4|103
1606219500000|2020-11-24 12:05:00|7315.4|7305.4|7322.1|7312.1|7322.6|7312.6|7313.1|7303.1|122
1606219800000|2020-11-24 12:10:00|7322.4|7312.4|7317.6|7307.6|7326.4|7316.4|7316.9|7306.9|113
1606220100000|2020-11-24 12:15:00|7317.1|7307.1|7324.1|7314.1|7324.4|7314.4|7316.4|7306.4|112
1606220400000|2020-11-24 12:20:00|7323.6|7313.6|7322.4|7312.4|7324.4|7314.4|7321.1|7311.1|74
1606220700000|2020-11-24 12:25:00|7323.1|7313.1|7313.6|7303.6|7323.1|7313.1|7313.6|7303.6|105
1606221000000|2020-11-24 12:30:00|7313.9|7303.9|7322.1|7312.1|7324.6|7314.6|7312.1|7302.1|160
1606221300000|2020-11-24 12:35:00|7322.4|7312.4|7323.9|7313.9|7324.4|7314.4|7318.6|7308.6|116
1606221600000|2020-11-24 12:40:00|7324.1|7314.1|7323.6|7313.6|7326.9|7316.9|7322.6|7312.6|115
1606221900000|2020-11-24 12:45:00|7323.9|7313.9|7324.6|7314.6|7324.9|7314.9|7320.4|7310.4|89
1606222200000|2020-11-24 12:50:00|7324.4|7314.4|7325.4|7315.4|7326.6|7316.6|7323.6|7313.6|111
1606222500000|2020-11-24 12:55:00|7325.1|7315.1|7325.6|7315.6|7329.4|7319.4|7325.1|7315.1|112
1606222800000|2020-11-24 13:00:00|7326.1|7316.1|7299.4|7289.4|7326.6|7316.6|7299.4|7289.4|481
1606223100000|2020-11-24 13:05:00|7299.1|7289.1|7308.1|7298.1|7310.9|7300.9|7298.4|7288.4|284
1606223400000|2020-11-24 13:10:00|7308.4|7298.4|7293.1|7283.1|7311.9|7301.9|7288.4|7278.4|394
1606223700000|2020-11-24 13:15:00|7293.4|7283.4|7299.4|7289.4|7299.6|7289.6|7289.1|7279.1|324
1606224000000|2020-11-24 13:20:00|7299.6|7289.6|7293.9|7283.9|7302.1|7292.1|7289.6|7279.6|284
1606224300000|2020-11-24 13:25:00|7294.1|7284.1|7292.4|7282.4|7296.4|7286.4|7287.4|7277.4|287
1606224600000|2020-11-24 13:30:00|7292.1|7282.1|7295.6|7285.6|7296.1|7286.1|7286.6|7276.6|268
1606224900000|2020-11-24 13:35:00|7295.9|7285.9|7288.9|7278.9|7296.9|7286.9|7286.6|7276.6|230
1606225200000|2020-11-24 13:40:00|7289.1|7279.1|7292.1|7282.1|7294.6|7284.6|7288.9|7278.9|205
1606225500000|2020-11-24 13:45:00|7291.9|7281.9|7315.6|7305.6|7318.9|7308.9|7291.6|7281.6|303
1606225800000|2020-11-24 13:50:00|7315.4|7305.4|7315.1|7305.1|7318.6|7308.6|7311.4|7301.4|255
1606226100000|2020-11-24 13:55:00|7314.6|7304.6|7321.9|7311.9|7323.9|7313.9|7311.6|7301.6|267
1606226400000|2020-11-24 14:00:00|7322.4|7312.4|7322.4|7312.4|7322.6|7312.6|7314.6|7304.6|262
1606226700000|2020-11-24 14:05:00|7322.1|7312.1|7305.4|7295.4|7324.9|7314.9|7303.6|7293.6|233
1606227000000|2020-11-24 14:10:00|7304.6|7294.6|7308.6|7298.6|7308.9|7298.9|7299.6|7289.6|315
1606227300000|2020-11-24 14:15:00|7308.4|7298.4|7301.4|7291.4|7310.9|7300.9|7291.6|7281.6|442
1606227600000|2020-11-24 14:20:00|7301.6|7291.6|7288.6|7278.6|7302.9|7292.9|7288.1|7278.1|203
1606227900000|2020-11-24 14:25:00|7288.4|7278.4|7290.1|7280.1|7290.4|7280.4|7283.1|7273.1|201
1606228200000|2020-11-24 14:30:00|7289.6|7279.6|7286.6|7276.6|7291.9|7281.9|7283.1|7273.1|269
1606228500000|2020-11-24 14:35:00|7286.9|7276.9|7290.9|7280.9|7293.4|7283.4|7284.4|7274.4|242
1606228800000|2020-11-24 14:40:00|7291.1|7281.1|7284.4|7274.4|7293.6|7283.6|7284.1|7274.1|239
1606229100000|2020-11-24 14:45:00|7284.1|7274.1|7285.9|7275.9|7293.9|7283.9|7282.1|7272.1|273
1606229400000|2020-11-24 14:50:00|7285.6|7275.6|7284.4|7274.4|7287.9|7277.9|7272.9|7262.9|332
1606229700000|2020-11-24 14:55:00|7284.1|7274.1|7304.4|7294.4|7305.6|7295.6|7283.4|7273.4|267
1606230000000|2020-11-24 15:00:00|7303.6|7293.6|7300.6|7290.6|7312.6|7302.6|7298.9|7288.9|307
1606230300000|2020-11-24 15:05:00|7301.1|7291.1|7296.6|7286.6|7307.6|7297.6|7294.9|7284.9|230
1606230600000|2020-11-24 15:10:00|7296.9|7286.9|7296.9|7286.9|7297.9|7287.9|7291.4|7281.4|176
1606230900000|2020-11-24 15:15:00|7296.6|7286.6|7297.6|7287.6|7300.9|7290.9|7294.6|7284.6|127
1606231200000|2020-11-24 15:20:00|7297.4|7287.4|7298.9|7288.9|7299.6|7289.6|7295.1|7285.1|111
1606231500000|2020-11-24 15:25:00|7298.4|7288.4|7296.4|7286.4|7299.9|7289.9|7293.1|7283.1|144
1606231800000|2020-11-24 15:30:00|7296.6|7286.6|7300.1|7290.1|7302.1|7292.1|7296.6|7286.6|160
1606232100000|2020-11-24 15:35:00|7300.4|7290.4|7305.9|7295.9|7307.6|7297.6|7300.4|7290.4|113
1606232400000|2020-11-24 15:40:00|7305.6|7295.6|7307.6|7297.6|7309.6|7299.6|7303.6|7293.6|170
1606232700000|2020-11-24 15:45:00|7307.9|7297.9|7302.1|7292.1|7308.6|7298.6|7299.9|7289.9|162
1606233000000|2020-11-24 15:50:00|7302.4|7292.4|7307.9|7297.9|7309.4|7299.4|7301.1|7291.1|129
1606233300000|2020-11-24 15:55:00|7308.1|7298.1|7300.1|7290.1|7313.9|7303.9|7299.6|7289.6|213
1606233600000|2020-11-24 16:00:00|7299.9|7289.9|7299.6|7289.6|7303.1|7293.1|7297.6|7287.6|129
1606233900000|2020-11-24 16:05:00|7299.9|7289.9|7304.9|7294.9|7305.9|7295.9|7297.9|7287.9|199
1606234200000|2020-11-24 16:10:00|7304.6|7294.6|7301.6|7291.6|7304.6|7294.6|7298.9|7288.9|123
1606234500000|2020-11-24 16:15:00|7301.4|7291.4|7300.9|7290.9|7306.6|7296.6|7298.6|7288.6|125
1606234800000|2020-11-24 16:20:00|7301.1|7291.1|7303.9|7293.9|7305.1|7295.1|7300.4|7290.4|104
1606235100000|2020-11-24 16:25:00|7304.1|7294.1|7302.6|7292.6|7308.6|7298.6|7302.4|7292.4|103
1606235400000|2020-11-24 16:30:00|7302.9|7292.9|7304.6|7294.6|7305.1|7295.1|7300.1|7290.1|135
1606235700000|2020-11-24 16:35:00|7304.4|7294.4|7302.4|7292.4|7306.6|7296.6|7302.4|7292.4|150
1606236000000|2020-11-24 16:40:00|7302.6|7292.6|7300.6|7290.6|7303.4|7293.4|7298.4|7288.4|130
1606236300000|2020-11-24 16:45:00|7300.4|7290.4|7297.9|7287.9|7301.9|7291.9|7292.9|7282.9|245
1606236600000|2020-11-24 16:50:00|7298.1|7288.1|7304.6|7294.6|7305.9|7295.9|7297.9|7287.9|109
1606236900000|2020-11-24 16:55:00|7304.4|7294.4|7300.4|7290.4|7305.9|7295.9|7298.9|7288.9|107
1606237200000|2020-11-24 17:00:00|7300.1|7290.1|7304.1|7294.1|7305.4|7295.4|7299.9|7289.9|25
1606237500000|2020-11-24 17:05:00|7304.4|7294.4|7300.6|7290.6|7304.6|7294.6|7300.4|7290.4|42
1606237800000|2020-11-24 17:10:00|7300.4|7290.4|7297.1|7287.1|7301.1|7291.1|7296.9|7286.9|38
1606238100000|2020-11-24 17:15:00|7298.1|7288.1|7295.6|7285.6|7300.4|7290.4|7295.6|7285.6|40
1606238400000|2020-11-24 17:20:00|7296.1|7286.1|7293.6|7283.6|7296.1|7286.1|7291.1|7281.1|43
1606238700000|2020-11-24 17:25:00|7293.4|7283.4|7293.6|7283.6|7293.9|7283.9|7292.6|7282.6|38
1606239000000|2020-11-24 17:30:00|7293.4|7283.4|7298.9|7288.9|7300.1|7290.1|7293.1|7283.1|52
1606239300000|2020-11-24 17:35:00|7299.1|7289.1|7301.6|7291.6|7302.1|7292.1|7299.1|7289.1|59
1606239600000|2020-11-24 17:40:00|7301.4|7291.4|7301.6|7291.6|7301.6|7291.6|7300.1|7290.1|46
1606239900000|2020-11-24 17:45:00|7301.4|7291.4|7301.4|7291.4|7302.4|7292.4|7300.4|7290.4|60
1606240200000|2020-11-24 17:50:00|7301.6|7291.6|7301.6|7291.6|7302.4|7292.4|7300.6|7290.6|36
1606240500000|2020-11-24 17:55:00|7301.4|7291.4|7303|7293|7303|7293|7299.5|7289.5|72
1606266000000|2020-11-25 01:00:00|7339|7329|7342.9|7332.9|7347.6|7337.6|7330.3|7320.3|208
1606266300000|2020-11-25 01:05:00|7342.8|7332.8|7333.6|7323.6|7344.1|7334.1|7331.1|7321.1|235
1606266600000|2020-11-25 01:10:00|7333.9|7323.9|7328.4|7318.4|7333.9|7323.9|7325.9|7315.9|142
1606266900000|2020-11-25 01:15:00|7328.5|7318.5|7337.9|7327.9|7340.1|7330.1|7327.6|7317.6|124
1606267200000|2020-11-25 01:20:00|7338|7328|7333.1|7323.1|7341.9|7331.9|7332.6|7322.6|121
1606267500000|2020-11-25 01:25:00|7333.3|7323.3|7338.6|7328.6|7339.1|7329.1|7332.1|7322.1|121
1606267800000|2020-11-25 01:30:00|7338.9|7328.9|7332.9|7322.9|7339.9|7329.9|7330.9|7320.9|125
1606268100000|2020-11-25 01:35:00|7333.1|7323.1|7338.6|7328.6|7341.9|7331.9|7332.9|7322.9|201
1606268400000|2020-11-25 01:40:00|7338.9|7328.9|7333.4|7323.4|7339.1|7329.1|7331.1|7321.1|225
1606268700000|2020-11-25 01:45:00|7332.9|7322.9|7345.6|7335.6|7345.9|7335.9|7330.5|7320.5|189
1606269000000|2020-11-25 01:50:00|7345.9|7335.9|7354|7344|7364.5|7354.5|7345.6|7335.6|327
1606269300000|2020-11-25 01:55:00|7354.4|7344.4|7344.4|7334.4|7354.6|7344.6|7338.9|7328.9|238
1606269600000|2020-11-25 02:00:00|7344.6|7334.6|7344.4|7334.4|7348.4|7338.4|7344.1|7334.1|161
1606269900000|2020-11-25 02:05:00|7344.1|7334.1|7348.4|7338.4|7348.4|7338.4|7338.4|7328.4|175
1606270200000|2020-11-25 02:10:00|7348.6|7338.6|7340|7330|7348.6|7338.6|7339.6|7329.6|147
1606270500000|2020-11-25 02:15:00|7339.6|7329.6|7338.6|7328.6|7342.4|7332.4|7338.6|7328.6|66
1606270800000|2020-11-25 02:20:00|7339.1|7329.1|7341.4|7331.4|7342.4|7332.4|7338.9|7328.9|28
1606271100000|2020-11-25 02:25:00|7341.6|7331.6|7338.6|7328.6|7342.4|7332.4|7338.3|7328.3|53
1606271400000|2020-11-25 02:30:00|7338.4|7328.4|7335.8|7325.8|7345.9|7335.9|7334.6|7324.6|198
1606271700000|2020-11-25 02:35:00|7335.6|7325.6|7327.1|7317.1|7335.6|7325.6|7325.4|7315.4|166
1606272000000|2020-11-25 02:40:00|7327.9|7317.9|7328.1|7318.1|7332.3|7322.3|7326.6|7316.6|113
1606272300000|2020-11-25 02:45:00|7327.6|7317.6|7327|7317|7328.9|7318.9|7325.1|7315.1|72
1606272600000|2020-11-25 02:50:00|7326.6|7316.6|7326.4|7316.4|7327|7317|7323.9|7313.9|86
1606272900000|2020-11-25 02:55:00|7326.1|7316.1|7327.4|7317.4|7334.1|7324.1|7324.3|7314.3|180
1606273200000|2020-11-25 03:00:00|7327.1|7317.1|7324.6|7314.6|7327.9|7317.9|7321.9|7311.9|142
1606273500000|2020-11-25 03:05:00|7324.5|7314.5|7321.9|7311.9|7324.8|7314.8|7320.4|7310.4|94
1606273800000|2020-11-25 03:10:00|7321.6|7311.6|7325.4|7315.4|7327|7317|7320.6|7310.6|75
1606274100000|2020-11-25 03:15:00|7325.1|7315.1|7327.3|7317.3|7329.6|7319.6|7322.9|7312.9|134
1606274400000|2020-11-25 03:20:00|7327.6|7317.6|7331.4|7321.4|7332.4|7322.4|7325.9|7315.9|69
1606274700000|2020-11-25 03:25:00|7331.6|7321.6|7325.6|7315.6|7331.6|7321.6|7325.6|7315.6|52
1606275000000|2020-11-25 03:30:00|7325.4|7315.4|7327.6|7317.6|7330.6|7320.6|7323.8|7313.8|29
1606275300000|2020-11-25 03:35:00|7327.4|7317.4|7321.4|7311.4|7327.4|7317.4|7320.9|7310.9|45
1606275600000|2020-11-25 03:40:00|7321.1|7311.1|7318.1|7308.1|7321.1|7311.1|7316.6|7306.6|49
1606275900000|2020-11-25 03:45:00|7317.9|7307.9|7319.6|7309.6|7320.6|7310.6|7315.6|7305.6|79
1606276200000|2020-11-25 03:50:00|7320.6|7310.6|7324.6|7314.6|7324.6|7314.6|7320.1|7310.1|31
1606276500000|2020-11-25 03:55:00|7324.4|7314.4|7324.3|7314.3|7324.5|7314.5|7322.9|7312.9|21
1606276800000|2020-11-25 04:00:00|7324.1|7314.1|7328.6|7318.6|7328.6|7318.6|7323.6|7313.6|30
1606277100000|2020-11-25 04:05:00|7328.4|7318.4|7334.4|7324.4|7334.9|7324.9|7328.4|7318.4|27
1606277400000|2020-11-25 04:10:00|7334.6|7324.6|7337.9|7327.9|7339.6|7329.6|7334.4|7324.4|22
1606277700000|2020-11-25 04:15:00|7337.6|7327.6|7338.9|7328.9|7339.4|7329.4|7337.4|7327.4|25
1606278000000|2020-11-25 04:20:00|7338.8|7328.8|7337.9|7327.9|7338.8|7328.8|7337|7327|21
1606278300000|2020-11-25 04:25:00|7337.6|7327.6|7337.8|7327.8|7338.1|7328.1|7336.6|7326.6|16
1606278600000|2020-11-25 04:30:00|7337.6|7327.6|7338.6|7328.6|7338.6|7328.6|7337.1|7327.1|10
1606278900000|2020-11-25 04:35:00|7338.5|7328.5|7338.3|7328.3|7338.6|7328.6|7338|7328|8
1606279200000|2020-11-25 04:40:00|7338.1|7328.1|7338.1|7328.1|7338.8|7328.8|7337.8|7327.8|22
1606279500000|2020-11-25 04:45:00|7337.9|7327.9|7333.9|7323.9|7337.9|7327.9|7333.5|7323.5|24
1606279800000|2020-11-25 04:50:00|7333.8|7323.8|7336.3|7326.3|7336.3|7326.3|7333.8|7323.8|29
1606280100000|2020-11-25 04:55:00|7336|7326|7330.3|7320.3|7336|7326|7330.1|7320.1|28
1606280400000|2020-11-25 05:00:00|7329.9|7319.9|7334.4|7324.4|7334.4|7324.4|7329|7319|26
1606280700000|2020-11-25 05:05:00|7334.1|7324.1|7328.6|7318.6|7334.4|7324.4|7328.6|7318.6|50
1606281000000|2020-11-25 05:10:00|7328.4|7318.4|7325.9|7315.9|7329.1|7319.1|7325.1|7315.1|54
1606281300000|2020-11-25 05:15:00|7325.4|7315.4|7321.1|7311.1|7325.4|7315.4|7319.4|7309.4|72
1606281600000|2020-11-25 05:20:00|7320.9|7310.9|7318.6|7308.6|7321.1|7311.1|7317.4|7307.4|74
1606281900000|2020-11-25 05:25:00|7318.9|7308.9|7320.1|7310.1|7322.6|7312.6|7318.1|7308.1|84
1606282200000|2020-11-25 05:30:00|7319.6|7309.6|7315.9|7305.9|7319.9|7309.9|7308.4|7298.4|264
1606282500000|2020-11-25 05:35:00|7315.6|7305.6|7310.6|7300.6|7323.6|7313.6|7309.9|7299.9|226
1606282800000|2020-11-25 05:40:00|7309.9|7299.9|7305.4|7295.4|7315.6|7305.6|7303.9|7293.9|284
1606283100000|2020-11-25 05:45:00|7306.1|7296.1|7299.4|7289.4|7307.4|7297.4|7294.1|7284.1|219
1606283400000|2020-11-25 05:50:00|7299.6|7289.6|7299.1|7289.1|7303.6|7293.6|7296.1|7286.1|235
1606283700000|2020-11-25 05:55:00|7298.9|7288.9|7301.9|7291.9|7303.1|7293.1|7296.6|7286.6|181
1606284000000|2020-11-25 06:00:00|7302.1|7292.1|7301.4|7291.4|7307.6|7297.6|7299.5|7289.5|143
1606284300000|2020-11-25 06:05:00|7301.6|7291.6|7299.4|7289.4|7304.4|7294.4|7296.9|7286.9|129
1606284600000|2020-11-25 06:10:00|7299.1|7289.1|7298.8|7288.8|7300.4|7290.4|7296.6|7286.6|86
1606284900000|2020-11-25 06:15:00|7299.1|7289.1|7299.1|7289.1|7300.4|7290.4|7296.1|7286.1|71
1606285200000|2020-11-25 06:20:00|7299.4|7289.4|7285.5|7275.5|7302.6|7292.6|7280.4|7270.4|165
1606285500000|2020-11-25 06:25:00|7285.4|7275.4|7282.9|7272.9|7290.4|7280.4|7282.6|7272.6|205
1606285800000|2020-11-25 06:30:00|7283.1|7273.1|7292.9|7282.9|7296|7286|7283|7273|151
1606286100000|2020-11-25 06:35:00|7291.9|7281.9|7287.4|7277.4|7293.9|7283.9|7287.4|7277.4|100
1606286400000|2020-11-25 06:40:00|7287.1|7277.1|7281.9|7271.9|7288.6|7278.6|7277.6|7267.6|257
1606286700000|2020-11-25 06:45:00|7281.8|7271.8|7284.6|7274.6|7286.9|7276.9|7280.8|7270.8|126
1606287000000|2020-11-25 06:50:00|7283.6|7273.6|7283.6|7273.6|7288.4|7278.4|7282.4|7272.4|76
1606287300000|2020-11-25 06:55:00|7283.8|7273.8|7286.6|7276.6|7287.1|7277.1|7282.4|7272.4|67
1606287600000|2020-11-25 07:00:00|7286.9|7276.9|7285.6|7275.6|7290.1|7280.1|7283.4|7273.4|82
1606287900000|2020-11-25 07:05:00|7285.1|7275.1|7286.4|7276.4|7286.6|7276.6|7284.1|7274.1|36
1606288200000|2020-11-25 07:10:00|7285.6|7275.6|7284.4|7274.4|7288.9|7278.9|7283.4|7273.4|41
1606288500000|2020-11-25 07:15:00|7284.1|7274.1|7282.6|7272.6|7286.9|7276.9|7282.1|7272.1|41
1606288800000|2020-11-25 07:20:00|7282.9|7272.9|7283.9|7273.9|7284.9|7274.9|7281.1|7271.1|40
1606289100000|2020-11-25 07:25:00|7283.6|7273.6|7290.9|7280.9|7290.9|7280.9|7283.6|7273.6|53
1606289400000|2020-11-25 07:30:00|7290.6|7280.6|7292.1|7282.1|7294.4|7284.4|7289.5|7279.5|30
1606289700000|2020-11-25 07:35:00|7291.9|7281.9|7291.6|7281.6|7294.4|7284.4|7291.6|7281.6|35
1606290000000|2020-11-25 07:40:00|7291.4|7281.4|7296.1|7286.1|7296.5|7286.5|7288.6|7278.6|65
1606290300000|2020-11-25 07:45:00|7295.9|7285.9|7293.3|7283.3|7296.3|7286.3|7290.4|7280.4|66
1606290600000|2020-11-25 07:50:00|7293.6|7283.6|7302.1|7292.1|7302.4|7292.4|7293.1|7283.1|64
1606290900000|2020-11-25 07:55:00|7302.4|7292.4|7303.9|7293.9|7306.4|7296.4|7301.9|7291.9|76
1606291200000|2020-11-25 08:00:00|7303.6|7293.6|7305.9|7295.9|7307.6|7297.6|7303.4|7293.4|120
1606291500000|2020-11-25 08:05:00|7306.1|7296.1|7309.6|7299.6|7311.6|7301.6|7304.9|7294.9|95
1606291800000|2020-11-25 08:10:00|7309.4|7299.4|7303.4|7293.4|7309.4|7299.4|7299.4|7289.4|125
1606292100000|2020-11-25 08:15:00|7302.6|7292.6|7301.9|7291.9|7310.4|7300.4|7301.6|7291.6|95
1606292400000|2020-11-25 08:20:00|7301.6|7291.6|7297.1|7287.1|7302.9|7292.9|7294.4|7284.4|148
1606292700000|2020-11-25 08:25:00|7296.9|7286.9|7298.1|7288.1|7301.6|7291.6|7295.1|7285.1|97
1606293000000|2020-11-25 08:30:00|7297.9|7287.9|7302.4|7292.4|7305.6|7295.6|7297.9|7287.9|90
1606293300000|2020-11-25 08:35:00|7302.6|7292.6|7303.4|7293.4|7307.1|7297.1|7302.1|7292.1|92
1606293600000|2020-11-25 08:40:00|7303.1|7293.1|7299.6|7289.6|7305.6|7295.6|7299.1|7289.1|90
1606293900000|2020-11-25 08:45:00|7299.4|7289.4|7291.6|7281.6|7299.4|7289.4|7291.4|7281.4|102
1606294200000|2020-11-25 08:50:00|7291.4|7281.4|7288.6|7278.6|7294.4|7284.4|7288.4|7278.4|113
1606294500000|2020-11-25 08:55:00|7288.9|7278.9|7291.9|7281.9|7295.4|7285.4|7284.9|7274.9|105
1606294800000|2020-11-25 09:00:00|7291.6|7281.6|7291.4|7281.4|7294.9|7284.9|7289.1|7279.1|140
1606295100000|2020-11-25 09:05:00|7291.1|7281.1|7293.6|7283.6|7294.9|7284.9|7290.9|7280.9|77
1606295400000|2020-11-25 09:10:00|7293.4|7283.4|7291.4|7281.4|7293.4|7283.4|7289.4|7279.4|63
1606295700000|2020-11-25 09:15:00|7291.1|7281.1|7290.9|7280.9|7294.1|7284.1|7286.6|7276.6|91
1606296000000|2020-11-25 09:20:00|7291.1|7281.1|7289.6|7279.6|7295.6|7285.6|7288.6|7278.6|110
1606296300000|2020-11-25 09:25:00|7289.9|7279.9|7281.9|7271.9|7289.9|7279.9|7281.4|7271.4|104
1606296600000|2020-11-25 09:30:00|7282.1|7272.1|7273.6|7263.6|7283.1|7273.1|7272.6|7262.6|148
1606296900000|2020-11-25 09:35:00|7273.9|7263.9|7282.6|7272.6|7282.6|7272.6|7273.6|7263.6|77
1606297200000|2020-11-25 09:40:00|7282.4|7272.4|7285.9|7275.9|7286.6|7276.6|7281.4|7271.4|67
1606297500000|2020-11-25 09:45:00|7285.6|7275.6|7282.6|7272.6|7288.1|7278.1|7282.4|7272.4|53
1606297800000|2020-11-25 09:50:00|7282.9|7272.9|7284.6|7274.6|7288.4|7278.4|7281.4|7271.4|64
1606298100000|2020-11-25 09:55:00|7284.9|7274.9|7289.4|7279.4|7289.4|7279.4|7284.9|7274.9|62
1606298400000|2020-11-25 10:00:00|7289.1|7279.1|7288.6|7278.6|7290.6|7280.6|7288.1|7278.1|56
1606298700000|2020-11-25 10:05:00|7288.4|7278.4|7278.9|7268.9|7288.4|7278.4|7278.9|7268.9|90
1606299000000|2020-11-25 10:10:00|7279.6|7269.6|7279.9|7269.9|7280.9|7270.9|7277.9|7267.9|81
1606299300000|2020-11-25 10:15:00|7280.1|7270.1|7284.1|7274.1|7285.6|7275.6|7279.9|7269.9|57
1606299600000|2020-11-25 10:20:00|7283.9|7273.9|7279.1|7269.1|7283.9|7273.9|7278.4|7268.4|53
1606299900000|2020-11-25 10:25:00|7278.9|7268.9|7271.9|7261.9|7279.4|7269.4|7271.6|7261.6|96
1606300200000|2020-11-25 10:30:00|7272.1|7262.1|7278.1|7268.1|7278.6|7268.6|7271.6|7261.6|103
1606300500000|2020-11-25 10:35:00|7277.9|7267.9|7282.4|7272.4|7282.6|7272.6|7273.9|7263.9|92
1606300800000|2020-11-25 10:40:00|7282.1|7272.1|7276.6|7266.6|7282.1|7272.1|7275.6|7265.6|74
1606301100000|2020-11-25 10:45:00|7276.4|7266.4|7275.4|7265.4|7276.6|7266.6|7273.9|7263.9|56
1606301400000|2020-11-25 10:50:00|7275.6|7265.6|7273.4|7263.4|7276.1|7266.1|7272.6|7262.6|75
1606301700000|2020-11-25 10:55:00|7273.1|7263.1|7272.6|7262.6|7273.4|7263.4|7271.1|7261.1|79
1606302000000|2020-11-25 11:00:00|7272.1|7262.1|7273.6|7263.6|7274.1|7264.1|7271.1|7261.1|60
1606302300000|2020-11-25 11:05:00|7273.4|7263.4|7266.4|7256.4|7274.4|7264.4|7265.4|7255.4|99
1606302600000|2020-11-25 11:10:00|7265.9|7255.9|7268.9|7258.9|7269.9|7259.9|7262.9|7252.9|81
1606302900000|2020-11-25 11:15:00|7268.6|7258.6|7268.9|7258.9|7269.6|7259.6|7265.4|7255.4|62
1606303200000|2020-11-25 11:20:00|7269.1|7259.1|7267.9|7257.9|7271.1|7261.1|7266.6|7256.6|96
1606303500000|2020-11-25 11:25:00|7267.6|7257.6|7266.6|7256.6|7267.6|7257.6|7264.1|7254.1|74
1606303800000|2020-11-25 11:30:00|7265.9|7255.9|7266.9|7256.9|7267.9|7257.9|7263.6|7253.6|46
1606304100000|2020-11-25 11:35:00|7267.1|7257.1|7266.1|7256.1|7268.1|7258.1|7265.9|7255.9|53
1606304400000|2020-11-25 11:40:00|7266.4|7256.4|7270.6|7260.6|7270.6|7260.6|7265.9|7255.9|73
1606304700000|2020-11-25 11:45:00|7270.4|7260.4|7266.4|7256.4|7271.4|7261.4|7265.6|7255.6|85
1606305000000|2020-11-25 11:50:00|7266.1|7256.1|7267.1|7257.1|7270.9|7260.9|7266.1|7256.1|79
1606305300000|2020-11-25 11:55:00|7267.6|7257.6|7266.6|7256.6|7268.9|7258.9|7266.6|7256.6|41
1606305600000|2020-11-25 12:00:00|7266.4|7256.4|7268.6|7258.6|7269.4|7259.4|7266.1|7256.1|74
1606305900000|2020-11-25 12:05:00|7268.4|7258.4|7270.9|7260.9|7272.9|7262.9|7267.4|7257.4|91
1606306200000|2020-11-25 12:10:00|7270.6|7260.6|7268.9|7258.9|7273.4|7263.4|7268.4|7258.4|60
1606306500000|2020-11-25 12:15:00|7268.6|7258.6|7272.6|7262.6|7273.4|7263.4|7268.4|7258.4|62
1606306800000|2020-11-25 12:20:00|7272.4|7262.4|7272.4|7262.4|7272.6|7262.6|7269.6|7259.6|52
1606307100000|2020-11-25 12:25:00|7272.6|7262.6|7273.1|7263.1|7275.1|7265.1|7271.4|7261.4|71
1606307400000|2020-11-25 12:30:00|7272.6|7262.6|7264.1|7254.1|7273.1|7263.1|7258.4|7248.4|222
1606307700000|2020-11-25 12:35:00|7263.6|7253.6|7268.4|7258.4|7270.4|7260.4|7263.6|7253.6|85
1606308000000|2020-11-25 12:40:00|7268.1|7258.1|7272.1|7262.1|7272.9|7262.9|7267.6|7257.6|88
1606308300000|2020-11-25 12:45:00|7272.6|7262.6|7267.9|7257.9|7275.4|7265.4|7267.9|7257.9|90
1606308600000|2020-11-25 12:50:00|7268.6|7258.6|7269.9|7259.9|7271.1|7261.1|7264.6|7254.6|162
1606308900000|2020-11-25 12:55:00|7270.1|7260.1|7271.9|7261.9|7273.1|7263.1|7269.4|7259.4|123
1606309200000|2020-11-25 13:00:00|7271.6|7261.6|7283.6|7273.6|7289.6|7279.6|7271.6|7261.6|424
1606309500000|2020-11-25 13:05:00|7283.9|7273.9|7293.6|7283.6|7293.6|7283.6|7283.1|7273.1|156
1606309800000|2020-11-25 13:10:00|7294.1|7284.1|7292.1|7282.1|7296.6|7286.6|7288.6|7278.6|174
1606310100000|2020-11-25 13:15:00|7291.9|7281.9|7285.9|7275.9|7293.4|7283.4|7284.1|7274.1|165
1606310400000|2020-11-25 13:20:00|7285.6|7275.6|7302.4|7292.4|7302.9|7292.9|7285.1|7275.1|146
1606310700000|2020-11-25 13:25:00|7302.6|7292.6|7303.4|7293.4|7311.4|7301.4|7301.9|7291.9|217
1606311000000|2020-11-25 13:30:00|7303.1|7293.1|7298.6|7288.6|7305.6|7295.6|7298|7288|180
1606311300000|2020-11-25 13:35:00|7298.9|7288.9|7306.6|7296.6|7306.6|7296.6|7298.9|7288.9|138
1606311600000|2020-11-25 13:40:00|7306.4|7296.4|7302.9|7292.9|7310.1|7300.1|7302.9|7292.9|198
1606311900000|2020-11-25 13:45:00|7303.1|7293.1|7304.4|7294.4|7308.1|7298.1|7299.4|7289.4|146
1606312200000|2020-11-25 13:50:00|7304.6|7294.6|7301.1|7291.1|7305.4|7295.4|7299.1|7289.1|79
1606312500000|2020-11-25 13:55:00|7301.4|7291.4|7296.9|7286.9|7301.4|7291.4|7293.5|7283.5|167
1606312800000|2020-11-25 14:00:00|7297.1|7287.1|7293.1|7283.1|7298.9|7288.9|7292.6|7282.6|186
1606313100000|2020-11-25 14:05:00|7293.4|7283.4|7295.9|7285.9|7297.6|7287.6|7288.9|7278.9|148
1606313400000|2020-11-25 14:10:00|7295.6|7285.6|7294.4|7284.4|7296.9|7286.9|7292.1|7282.1|179
1606313700000|2020-11-25 14:15:00|7294.1|7284.1|7294.9|7284.9|7296.4|7286.4|7290.6|7280.6|149
1606314000000|2020-11-25 14:20:00|7294.6|7284.6|7293.4|7283.4|7295.4|7285.4|7291.9|7281.9|100
1606314300000|2020-11-25 14:25:00|7293.6|7283.6|7295.9|7285.9|7297.1|7287.1|7293.4|7283.4|72
1606314600000|2020-11-25 14:30:00|7296.1|7286.1|7293.6|7283.6|7297.6|7287.6|7291.1|7281.1|204
1606314900000|2020-11-25 14:35:00|7293.9|7283.9|7287.9|7277.9|7294.6|7284.6|7287.4|7277.4|202
1606315200000|2020-11-25 14:40:00|7288.1|7278.1|7291.6|7281.6|7295.6|7285.6|7288.1|7278.1|148
1606315500000|2020-11-25 14:45:00|7292.1|7282.1|7293.9|7283.9|7296.4|7286.4|7290.1|7280.1|166
1606315800000|2020-11-25 14:50:00|7293.6|7283.6|7286.4|7276.4|7297.6|7287.6|7285.4|7275.4|212
1606316100000|2020-11-25 14:55:00|7286.1|7276.1|7284.1|7274.1|7286.6|7276.6|7276.9|7266.9|169
1606316400000|2020-11-25 15:00:00|7284.4|7274.4|7279.1|7269.1|7289.6|7279.6|7278.6|7268.6|196
1606316700000|2020-11-25 15:05:00|7278.9|7268.9|7275.9|7265.9|7284.6|7274.6|7272.1|7262.1|241
1606317000000|2020-11-25 15:10:00|7276.1|7266.1|7290.4|7280.4|7291.1|7281.1|7276.1|7266.1|209
1606317300000|2020-11-25 15:15:00|7290.6|7280.6|7295.6|7285.6|7295.6|7285.6|7287.6|7277.6|132
1606317600000|2020-11-25 15:20:00|7295.9|7285.9|7298.6|7288.6|7298.9|7288.9|7291.6|7281.6|112
1606317900000|2020-11-25 15:25:00|7298.9|7288.9|7298.9|7288.9|7302.4|7292.4|7297.1|7287.1|184
1606318200000|2020-11-25 15:30:00|7299.6|7289.6|7291.1|7281.1|7299.6|7289.6|7290.1|7280.1|169
1606318500000|2020-11-25 15:35:00|7291.4|7281.4|7294.9|7284.9|7297.6|7287.6|7290.9|7280.9|155
1606318800000|2020-11-25 15:40:00|7295.1|7285.1|7293.6|7283.6|7296.9|7286.9|7292.6|7282.6|89
1606319100000|2020-11-25 15:45:00|7293.4|7283.4|7288.6|7278.6|7293.6|7283.6|7288.1|7278.1|144
1606319400000|2020-11-25 15:50:00|7288.9|7278.9|7286.6|7276.6|7293.4|7283.4|7285.9|7275.9|118
1606319700000|2020-11-25 15:55:00|7286.9|7276.9|7289.4|7279.4|7292.1|7282.1|7286.9|7276.9|140
1606320000000|2020-11-25 16:00:00|7289.1|7279.1|7288.9|7278.9|7294.1|7284.1|7288.4|7278.4|108
1606320300000|2020-11-25 16:05:00|7288.8|7278.8|7289.4|7279.4|7290.9|7280.9|7287.1|7277.1|118
1606320600000|2020-11-25 16:10:00|7288.9|7278.9|7289.6|7279.6|7291.4|7281.4|7286.6|7276.6|69
1606320900000|2020-11-25 16:15:00|7289.1|7279.1|7298.9|7288.9|7299.4|7289.4|7289.1|7279.1|119
1606321200000|2020-11-25 16:20:00|7299.1|7289.1|7299.4|7289.4|7301.1|7291.1|7295.9|7285.9|111
1606321500000|2020-11-25 16:25:00|7298.9|7288.9|7298.6|7288.6|7301.1|7291.1|7297.6|7287.6|87
1606321800000|2020-11-25 16:30:00|7298.9|7288.9|7296.9|7286.9|7301.1|7291.1|7295.9|7285.9|110
1606322100000|2020-11-25 16:35:00|7297.1|7287.1|7304.1|7294.1|7305.6|7295.6|7297.1|7287.1|86
1606322400000|2020-11-25 16:40:00|7304.4|7294.4|7300.6|7290.6|7307.9|7297.9|7299.6|7289.6|138
1606322700000|2020-11-25 16:45:00|7300.9|7290.9|7302.4|7292.4|7308.4|7298.4|7300.9|7290.9|150
1606323000000|2020-11-25 16:50:00|7302.6|7292.6|7308.6|7298.6|7308.9|7298.9|7302.6|7292.6|66
1606323300000|2020-11-25 16:55:00|7309.6|7299.6|7303.1|7293.1|7309.6|7299.6|7301.1|7291.1|66
1606323600000|2020-11-25 17:00:00|7303.4|7293.4|7307.9|7297.9|7308.9|7298.9|7303.1|7293.1|47
1606323900000|2020-11-25 17:05:00|7308.1|7298.1|7319.1|7309.1|7319.1|7309.1|7307.9|7297.9|63
1606324200000|2020-11-25 17:10:00|7319.6|7309.6|7319.4|7309.4|7321.1|7311.1|7317.9|7307.9|47
1606324500000|2020-11-25 17:15:00|7319.1|7309.1|7316.4|7306.4|7319.1|7309.1|7315.9|7305.9|27
1606324800000|2020-11-25 17:20:00|7315.9|7305.9|7315.4|7305.4|7316.9|7306.9|7315.1|7305.1|19
1606325100000|2020-11-25 17:25:00|7315.6|7305.6|7317.1|7307.1|7317.1|7307.1|7314.4|7304.4|29
1606325400000|2020-11-25 17:30:00|7317.6|7307.6|7321.9|7311.9|7322.1|7312.1|7317.6|7307.6|41
1606325700000|2020-11-25 17:35:00|7321.6|7311.6|7321.1|7311.1|7325.4|7315.4|7320.9|7310.9|45
1606326000000|2020-11-25 17:40:00|7321.4|7311.4|7321.9|7311.9|7322.9|7312.9|7320.9|7310.9|31
1606326300000|2020-11-25 17:45:00|7322.1|7312.1|7322.1|7312.1|7322.6|7312.6|7319.9|7309.9|27
1606326600000|2020-11-25 17:50:00|7322.4|7312.4|7325.6|7315.6|7325.6|7315.6|7321.9|7311.9|37
1606326900000|2020-11-25 17:55:00|7325.4|7315.4|7321|7311|7325.6|7315.6|7319.6|7309.6|93
1606352400000|2020-11-26 01:00:00|7336.6|7326.6|7346.8|7336.8|7348.5|7338.5|7335.4|7325.4|141
1606352700000|2020-11-26 01:05:00|7346.9|7336.9|7351|7341|7357.1|7347.1|7346.9|7336.9|176
1606353000000|2020-11-26 01:10:00|7351.3|7341.3|7361.9|7351.9|7361.9|7351.9|7350.8|7340.8|102
1606353300000|2020-11-26 01:15:00|7361.6|7351.6|7362.1|7352.1|7363.9|7353.9|7356.4|7346.4|136
1606353600000|2020-11-26 01:20:00|7361.9|7351.9|7363.1|7353.1|7368.3|7358.3|7361.1|7351.1|112
1606353900000|2020-11-26 01:25:00|7363.4|7353.4|7363.1|7353.1|7365.1|7355.1|7360.9|7350.9|82
1606354200000|2020-11-26 01:30:00|7364|7354|7370.1|7360.1|7374.6|7364.6|7363.1|7353.1|169
1606354500000|2020-11-26 01:35:00|7370.6|7360.6|7373.1|7363.1|7375.1|7365.1|7369.6|7359.6|84
1606354800000|2020-11-26 01:40:00|7373.3|7363.3|7377.9|7367.9|7379.9|7369.9|7373.1|7363.1|140
1606355100000|2020-11-26 01:45:00|7378.1|7368.1|7377.6|7367.6|7380.4|7370.4|7374.6|7364.6|86
1606355400000|2020-11-26 01:50:00|7377.9|7367.9|7381.3|7371.3|7392.4|7382.4|7377.9|7367.9|197
1606355700000|2020-11-26 01:55:00|7380.9|7370.9|7373.8|7363.8|7383.4|7373.4|7373.6|7363.6|130
1606356000000|2020-11-26 02:00:00|7373.6|7363.6|7390.1|7380.1|7390.1|7380.1|7373.6|7363.6|202
1606356300000|2020-11-26 02:05:00|7390.4|7380.4|7388.4|7378.4|7392.6|7382.6|7386.1|7376.1|123
1606356600000|2020-11-26 02:10:00|7388.6|7378.6|7387.1|7377.1|7390.4|7380.4|7384|7374|106
1606356900000|2020-11-26 02:15:00|7387.4|7377.4|7387.4|7377.4|7389.1|7379.1|7386.9|7376.9|34
1606357200000|2020-11-26 02:20:00|7387.6|7377.6|7384.4|7374.4|7388.6|7378.6|7384.1|7374.1|30
1606357500000|2020-11-26 02:25:00|7383.5|7373.5|7384.8|7374.8|7385.6|7375.6|7382.8|7372.8|41
1606357800000|2020-11-26 02:30:00|7384.9|7374.9|7387.9|7377.9|7390.4|7380.4|7384.6|7374.6|160
1606358100000|2020-11-26 02:35:00|7388|7378|7385.9|7375.9|7394.1|7384.1|7382.4|7372.4|175
1606358400000|2020-11-26 02:40:00|7386.1|7376.1|7388.6|7378.6|7389.6|7379.6|7385.3|7375.3|63
1606358700000|2020-11-26 02:45:00|7388.4|7378.4|7390.9|7380.9|7391.4|7381.4|7387.9|7377.9|116
1606359000000|2020-11-26 02:50:00|7390.6|7380.6|7386|7376|7391.4|7381.4|7386|7376|58
1606359300000|2020-11-26 02:55:00|7385.9|7375.9|7385.1|7375.1|7390.9|7380.9|7385.1|7375.1|72
1606359600000|2020-11-26 03:00:00|7385.4|7375.4|7387.9|7377.9|7389.4|7379.4|7383.9|7373.9|104
1606359900000|2020-11-26 03:05:00|7388.1|7378.1|7393.4|7383.4|7394.9|7384.9|7388.1|7378.1|111
1606360200000|2020-11-26 03:10:00|7393.6|7383.6|7388.9|7378.9|7394.6|7384.6|7388.6|7378.6|105
1606360500000|2020-11-26 03:15:00|7389.1|7379.1|7389.6|7379.6|7392.4|7382.4|7388.5|7378.5|105
1606360800000|2020-11-26 03:20:00|7389.9|7379.9|7386.4|7376.4|7390.1|7380.1|7386.4|7376.4|118
1606361100000|2020-11-26 03:25:00|7386.1|7376.1|7388.4|7378.4|7388.8|7378.8|7384.4|7374.4|158
1606361400000|2020-11-26 03:30:00|7389.1|7379.1|7383.8|7373.8|7389.1|7379.1|7382.1|7372.1|49
1606361700000|2020-11-26 03:35:00|7383.9|7373.9|7384.6|7374.6|7385.4|7375.4|7382.4|7372.4|20
1606362000000|2020-11-26 03:40:00|7384.9|7374.9|7384.6|7374.6|7386.4|7376.4|7384.6|7374.6|11
1606362300000|2020-11-26 03:45:00|7385.1|7375.1|7382.6|7372.6|7385.9|7375.9|7382.4|7372.4|30
1606362600000|2020-11-26 03:50:00|7382.8|7372.8|7382|7372|7383.1|7373.1|7381.9|7371.9|25
1606362900000|2020-11-26 03:55:00|7382.1|7372.1|7383.6|7373.6|7383.9|7373.9|7380.9|7370.9|29
1606363200000|2020-11-26 04:00:00|7384|7374|7383.6|7373.6|7386.1|7376.1|7383.6|7373.6|43
1606363500000|2020-11-26 04:05:00|7383.5|7373.5|7383.1|7373.1|7383.5|7373.5|7383.1|7373.1|2
1606363800000|2020-11-26 04:10:00|7382.9|7372.9|7382.1|7372.1|7382.9|7372.9|7381.4|7371.4|22
1606364100000|2020-11-26 04:15:00|7382.4|7372.4|7381.6|7371.6|7382.9|7372.9|7381.6|7371.6|5
1606364400000|2020-11-26 04:20:00|7381.1|7371.1|7381.3|7371.3|7381.6|7371.6|7380.9|7370.9|13
1606364700000|2020-11-26 04:25:00|7380.9|7370.9|7381.6|7371.6|7381.6|7371.6|7380.6|7370.6|19
1606365000000|2020-11-26 04:30:00|7381.4|7371.4|7382.6|7372.6|7382.6|7372.6|7381.4|7371.4|8
1606365300000|2020-11-26 04:35:00|7382.9|7372.9|7383.4|7373.4|7383.6|7373.6|7382.6|7372.6|14
1606365600000|2020-11-26 04:40:00|7383.6|7373.6|7385.1|7375.1|7385.1|7375.1|7383.6|7373.6|17
1606365900000|2020-11-26 04:45:00|7385.4|7375.4|7384.6|7374.6|7386.4|7376.4|7384.6|7374.6|12
1606366200000|2020-11-26 04:50:00|7384.4|7374.4|7382.3|7372.3|7384.4|7374.4|7382.3|7372.3|12
1606366500000|2020-11-26 04:55:00|7382.1|7372.1|7381.6|7371.6|7382.3|7372.3|7381.6|7371.6|4
1606366800000|2020-11-26 05:00:00|7381.9|7371.9|7384.8|7374.8|7385.1|7375.1|7381.4|7371.4|25
1606367100000|2020-11-26 05:05:00|7384.4|7374.4|7384.4|7374.4|7386.1|7376.1|7384|7374|27
1606367400000|2020-11-26 05:10:00|7385.1|7375.1|7383.9|7373.9|7385.6|7375.6|7383.4|7373.4|19
1606367700000|2020-11-26 05:15:00|7384.1|7374.1|7383.6|7373.6|7384.4|7374.4|7382.9|7372.9|29
1606368000000|2020-11-26 05:20:00|7384.1|7374.1|7383.3|7373.3|7384.6|7374.6|7381.4|7371.4|30
1606368300000|2020-11-26 05:25:00|7383.4|7373.4|7381.6|7371.6|7383.4|7373.4|7381.4|7371.4|27
1606368600000|2020-11-26 05:30:00|7381.9|7371.9|7391.1|7381.1|7401.1|7391.1|7381.6|7371.6|350
1606368900000|2020-11-26 05:35:00|7391.4|7381.4|7399.6|7389.6|7400.1|7390.1|7391.4|7381.4|218
1606369200000|2020-11-26 05:40:00|7399.4|7389.4|7401.6|7391.6|7405.6|7395.6|7398.6|7388.6|234
1606369500000|2020-11-26 05:45:00|7400.9|7390.9|7397.5|7387.5|7405.8|7395.8|7395.8|7385.8|149
1606369800000|2020-11-26 05:50:00|7397.6|7387.6|7403.4|7393.4|7404.1|7394.1|7396.1|7386.1|89
1606370100000|2020-11-26 05:55:00|7403.1|7393.1|7404.4|7394.4|7409.9|7399.9|7401.6|7391.6|154
1606370400000|2020-11-26 06:00:00|7404.5|7394.5|7402.4|7392.4|7406.6|7396.6|7400.1|7390.1|135
1606370700000|2020-11-26 06:05:00|7402.6|7392.6|7404.4|7394.4|7404.4|7394.4|7397.9|7387.9|124
1606371000000|2020-11-26 06:10:00|7404.1|7394.1|7406.4|7396.4|7407.9|7397.9|7400.4|7390.4|152
1606371300000|2020-11-26 06:15:00|7406.6|7396.6|7406.4|7396.4|7411|7401|7406.4|7396.4|124
1606371600000|2020-11-26 06:20:00|7406.1|7396.1|7405.6|7395.6|7406.6|7396.6|7402.1|7392.1|165
1606371900000|2020-11-26 06:25:00|7405.9|7395.9|7407.9|7397.9|7408.6|7398.6|7405.4|7395.4|76
1606372200000|2020-11-26 06:30:00|7406.8|7396.8|7395.4|7385.4|7406.9|7396.9|7394|7384|127
1606372500000|2020-11-26 06:35:00|7394.6|7384.6|7397.1|7387.1|7400.1|7390.1|7394|7384|129
1606372800000|2020-11-26 06:40:00|7396.5|7386.5|7406.6|7396.6|7409.1|7399.1|7396.5|7386.5|193
1606373100000|2020-11-26 06:45:00|7406.4|7396.4|7413.1|7403.1|7414.6|7404.6|7405.9|7395.9|156
1606373400000|2020-11-26 06:50:00|7412.9|7402.9|7411.1|7401.1|7414.6|7404.6|7410.4|7400.4|139
1606373700000|2020-11-26 06:55:00|7410.9|7400.9|7404.1|7394.1|7410.9|7400.9|7403.4|7393.4|194
1606374000000|2020-11-26 07:00:00|7403.9|7393.9|7400.9|7390.9|7407.3|7397.3|7400.4|7390.4|60
1606374300000|2020-11-26 07:05:00|7400.6|7390.6|7400|7390|7401.1|7391.1|7398.1|7388.1|42
1606374600000|2020-11-26 07:10:00|7400.6|7390.6|7399.9|7389.9|7400.9|7390.9|7399.6|7389.6|24
1606374900000|2020-11-26 07:15:00|7399.8|7389.8|7400.1|7390.1|7400.6|7390.6|7396.4|7386.4|34
1606375200000|2020-11-26 07:20:00|7400.5|7390.5|7394.5|7384.5|7400.9|7390.9|7394.5|7384.5|34
1606375500000|2020-11-26 07:25:00|7394.6|7384.6|7393.4|7383.4|7396.6|7386.6|7393.4|7383.4|44
1606375800000|2020-11-26 07:30:00|7392.6|7382.6|7391.4|7381.4|7395.1|7385.1|7391.4|7381.4|42
1606376100000|2020-11-26 07:35:00|7391.6|7381.6|7389.3|7379.3|7393.1|7383.1|7389.1|7379.1|36
1606376400000|2020-11-26 07:40:00|7389.4|7379.4|7388.4|7378.4|7390.1|7380.1|7387.4|7377.4|47
1606376700000|2020-11-26 07:45:00|7388.6|7378.6|7389.1|7379.1|7391.9|7381.9|7388.1|7378.1|37
1606377000000|2020-11-26 07:50:00|7389.6|7379.6|7383.1|7373.1|7389.6|7379.6|7381.6|7371.6|60
1606377300000|2020-11-26 07:55:00|7382.9|7372.9|7381.9|7371.9|7385.4|7375.4|7381.9|7371.9|38
1606377600000|2020-11-26 08:00:00|7382.1|7372.1|7377.1|7367.1|7384.9|7374.9|7372.1|7362.1|115
1606377900000|2020-11-26 08:05:00|7376.9|7366.9|7379.6|7369.6|7381.6|7371.6|7372.1|7362.1|141
1606378200000|2020-11-26 08:10:00|7379.9|7369.9|7386.9|7376.9|7389.1|7379.1|7379.9|7369.9|142
1606378500000|2020-11-26 08:15:00|7386.6|7376.6|7384.9|7374.9|7388.6|7378.6|7382.1|7372.1|108
1606378800000|2020-11-26 08:20:00|7384.4|7374.4|7384.1|7374.1|7386.1|7376.1|7382.6|7372.6|112
1606379100000|2020-11-26 08:25:00|7383.9|7373.9|7380.6|7370.6|7383.9|7373.9|7378.6|7368.6|93
1606379400000|2020-11-26 08:30:00|7380.9|7370.9|7377.9|7367.9|7383.4|7373.4|7376.9|7366.9|88
1606379700000|2020-11-26 08:35:00|7378.1|7368.1|7380.6|7370.6|7385.1|7375.1|7378.1|7368.1|59
1606380000000|2020-11-26 08:40:00|7380.4|7370.4|7380.6|7370.6|7382.4|7372.4|7378.9|7368.9|49
1606380300000|2020-11-26 08:45:00|7380.9|7370.9|7384.6|7374.6|7384.9|7374.9|7380.4|7370.4|45
1606380600000|2020-11-26 08:50:00|7384.9|7374.9|7383.6|7373.6|7385.4|7375.4|7381.9|7371.9|40
1606380900000|2020-11-26 08:55:00|7384.1|7374.1|7375.1|7365.1|7385.9|7375.9|7372.4|7362.4|91
1606381200000|2020-11-26 09:00:00|7374.9|7364.9|7376.6|7366.6|7377.6|7367.6|7372.6|7362.6|98
1606381500000|2020-11-26 09:05:00|7376.4|7366.4|7380.4|7370.4|7380.4|7370.4|7373.1|7363.1|72
1606381800000|2020-11-26 09:10:00|7380.1|7370.1|7373.9|7363.9|7380.9|7370.9|7373.9|7363.9|49
1606382100000|2020-11-26 09:15:00|7373.6|7363.6|7368.1|7358.1|7373.6|7363.6|7362.4|7352.4|116
1606382400000|2020-11-26 09:20:00|7368.4|7358.4|7368.1|7358.1|7369.9|7359.9|7366.4|7356.4|84
1606382700000|2020-11-26 09:25:00|7367.9|7357.9|7369.1|7359.1|7370.1|7360.1|7364.1|7354.1|52
1606383000000|2020-11-26 09:30:00|7369.4|7359.4|7368.4|7358.4|7371.1|7361.1|7368.1|7358.1|56
1606383300000|2020-11-26 09:35:00|7368.1|7358.1|7369.4|7359.4|7369.6|7359.6|7363.6|7353.6|56
1606383600000|2020-11-26 09:40:00|7369.6|7359.6|7365.4|7355.4|7369.6|7359.6|7365.4|7355.4|55
1606383900000|2020-11-26 09:45:00|7365.6|7355.6|7373.4|7363.4|7374.4|7364.4|7365.1|7355.1|81
1606384200000|2020-11-26 09:50:00|7373.1|7363.1|7372.9|7362.9|7374.1|7364.1|7371.4|7361.4|42
1606384500000|2020-11-26 09:55:00|7372.6|7362.6|7373.6|7363.6|7373.6|7363.6|7370.6|7360.6|37
1606384800000|2020-11-26 10:00:00|7373.1|7363.1|7375.1|7365.1|7379.1|7369.1|7372.4|7362.4|63
1606385100000|2020-11-26 10:05:00|7374.9|7364.9|7372.9|7362.9|7378.1|7368.1|7372.4|7362.4|61
1606385400000|2020-11-26 10:10:00|7373.1|7363.1|7369.9|7359.9|7373.9|7363.9|7369.9|7359.9|43
1606385700000|2020-11-26 10:15:00|7370.1|7360.1|7373.1|7363.1|7373.6|7363.6|7367.6|7357.6|60
1606386000000|2020-11-26 10:20:00|7373.4|7363.4|7372.4|7362.4|7373.9|7363.9|7370.4|7360.4|42
1606386300000|2020-11-26 10:25:00|7372.6|7362.6|7373.4|7363.4|7374.9|7364.9|7372.4|7362.4|64
1606386600000|2020-11-26 10:30:00|7373.1|7363.1|7372.9|7362.9|7375.1|7365.1|7372.1|7362.1|58
1606386900000|2020-11-26 10:35:00|7372.6|7362.6|7369.4|7359.4|7372.6|7362.6|7369.4|7359.4|44
1606387200000|2020-11-26 10:40:00|7369.1|7359.1|7370.4|7360.4|7370.4|7360.4|7366.6|7356.6|43
1606387500000|2020-11-26 10:45:00|7369.4|7359.4|7369.1|7359.1|7370.4|7360.4|7368.9|7358.9|25
1606387800000|2020-11-26 10:50:00|7369.4|7359.4|7367.4|7357.4|7369.9|7359.9|7363.9|7353.9|83
1606388100000|2020-11-26 10:55:00|7367.9|7357.9|7368.6|7358.6|7370.1|7360.1|7365.9|7355.9|81
1606388400000|2020-11-26 11:00:00|7368.4|7358.4|7371.4|7361.4|7372.6|7362.6|7368.1|7358.1|72
1606388700000|2020-11-26 11:05:00|7371.1|7361.1|7371.9|7361.9|7372.4|7362.4|7368.9|7358.9|47
1606389000000|2020-11-26 11:10:00|7372.4|7362.4|7375.1|7365.1|7375.1|7365.1|7371.4|7361.4|50
1606389300000|2020-11-26 11:15:00|7375.4|7365.4|7377.4|7367.4|7378.9|7368.9|7375.1|7365.1|60
1606389600000|2020-11-26 11:20:00|7377.1|7367.1|7377.9|7367.9|7377.9|7367.9|7375.9|7365.9|31
1606389900000|2020-11-26 11:25:00|7378.1|7368.1|7375.1|7365.1|7378.1|7368.1|7374.4|7364.4|30
1606390200000|2020-11-26 11:30:00|7374.9|7364.9|7375.1|7365.1|7376.6|7366.6|7374.1|7364.1|49
1606390500000|2020-11-26 11:35:00|7374.9|7364.9|7373.6|7363.6|7374.9|7364.9|7372.9|7362.9|36
1606390800000|2020-11-26 11:40:00|7373.9|7363.9|7375.6|7365.6|7376.1|7366.1|7373.1|7363.1|39
1606391100000|2020-11-26 11:45:00|7375.4|7365.4|7376.6|7366.6|7378.6|7368.6|7374.9|7364.9|28
1606391400000|2020-11-26 11:50:00|7376.4|7366.4|7377.6|7367.6|7379.6|7369.6|7375.6|7365.6|28
1606391700000|2020-11-26 11:55:00|7377.4|7367.4|7375.4|7365.4|7378.4|7368.4|7373.6|7363.6|56
1606392000000|2020-11-26 12:00:00|7375.1|7365.1|7375.1|7365.1|7376.4|7366.4|7373.6|7363.6|61
1606392300000|2020-11-26 12:05:00|7374.9|7364.9|7373.4|7363.4|7375.4|7365.4|7372.4|7362.4|36
1606392600000|2020-11-26 12:10:00|7373.1|7363.1|7369.4|7359.4|7373.1|7363.1|7368.4|7358.4|67
1606392900000|2020-11-26 12:15:00|7369.1|7359.1|7367.1|7357.1|7369.1|7359.1|7366.4|7356.4|65
1606393200000|2020-11-26 12:20:00|7367.4|7357.4|7368.9|7358.9|7370.9|7360.9|7366.4|7356.4|39
1606393500000|2020-11-26 12:25:00|7368.6|7358.6|7370.6|7360.6|7371.1|7361.1|7368.1|7358.1|48
1606393800000|2020-11-26 12:30:00|7370.9|7360.9|7379|7369|7379|7369|7370.6|7360.6|167
1606394100000|2020-11-26 12:35:00|7379.8|7369.8|7382.9|7372.9|7384.1|7374.1|7378.6|7368.6|76
1606394400000|2020-11-26 12:40:00|7383.1|7373.1|7385.4|7375.4|7387.6|7377.6|7383.1|7373.1|48
1606394700000|2020-11-26 12:45:00|7385.1|7375.1|7385.4|7375.4|7385.6|7375.6|7381.4|7371.4|65
1606395000000|2020-11-26 12:50:00|7385.1|7375.1|7388.4|7378.4|7388.9|7378.9|7384.6|7374.6|75
1606395300000|2020-11-26 12:55:00|7388.1|7378.1|7380.6|7370.6|7388.4|7378.4|7378.1|7368.1|97
1606395600000|2020-11-26 13:00:00|7380.9|7370.9|7375.9|7365.9|7386.9|7376.9|7371.9|7361.9|337
1606395900000|2020-11-26 13:05:00|7376.1|7366.1|7374.9|7364.9|7378.1|7368.1|7368.6|7358.6|213
1606396200000|2020-11-26 13:10:00|7375.1|7365.1|7377.9|7367.9|7378.9|7368.9|7372.1|7362.1|170
1606396500000|2020-11-26 13:15:00|7377.6|7367.6|7380.4|7370.4|7381.4|7371.4|7374.9|7364.9|117
1606396800000|2020-11-26 13:20:00|7380.9|7370.9|7379.1|7369.1|7381.4|7371.4|7377.4|7367.4|139
1606397100000|2020-11-26 13:25:00|7378.9|7368.9|7382.1|7372.1|7384.1|7374.1|7378.9|7368.9|94
1606397400000|2020-11-26 13:30:00|7382.4|7372.4|7386.9|7376.9|7387.4|7377.4|7380.6|7370.6|112
1606397700000|2020-11-26 13:35:00|7387.1|7377.1|7397.6|7387.6|7402.6|7392.6|7386.4|7376.4|328
1606398000000|2020-11-26 13:40:00|7397.9|7387.9|7401.9|7391.9|7404.4|7394.4|7397.6|7387.6|263
1606398300000|2020-11-26 13:45:00|7401.6|7391.6|7399.6|7389.6|7403.1|7393.1|7397.9|7387.9|187
1606398600000|2020-11-26 13:50:00|7399.4|7389.4|7403.9|7393.9|7407.1|7397.1|7398.6|7388.6|175
1606398900000|2020-11-26 13:55:00|7404.6|7394.6|7396.1|7386.1|7404.6|7394.6|7391.1|7381.1|232
1606399200000|2020-11-26 14:00:00|7395.9|7385.9|7402.6|7392.6|7405.4|7395.4|7394.4|7384.4|137
1606399500000|2020-11-26 14:05:00|7402.4|7392.4|7400.4|7390.4|7402.9|7392.9|7397.9|7387.9|110
1606399800000|2020-11-26 14:10:00|7400.6|7390.6|7399.4|7389.4|7405.1|7395.1|7395.4|7385.4|181
1606400100000|2020-11-26 14:15:00|7399.1|7389.1|7393.4|7383.4|7401.1|7391.1|7393.4|7383.4|115
1606400400000|2020-11-26 14:20:00|7393.1|7383.1|7394.1|7384.1|7395.4|7385.4|7390.9|7380.9|113
1606400700000|2020-11-26 14:25:00|7394.4|7384.4|7398.9|7388.9|7401.9|7391.9|7394.4|7384.4|138
1606401000000|2020-11-26 14:30:00|7399.1|7389.1|7402.1|7392.1|7402.6|7392.6|7397.9|7387.9|140
1606401300000|2020-11-26 14:35:00|7401.9|7391.9|7405.6|7395.6|7406.6|7396.6|7400.6|7390.6|130
1606401600000|2020-11-26 14:40:00|7405.4|7395.4|7399.4|7389.4|7406.1|7396.1|7393.6|7383.6|216
1606401900000|2020-11-26 14:45:00|7399.9|7389.9|7406.1|7396.1|7406.4|7396.4|7398.6|7388.6|125
1606402200000|2020-11-26 14:50:00|7406.4|7396.4|7405.9|7395.9|7408.1|7398.1|7401.4|7391.4|150
1606402500000|2020-11-26 14:55:00|7405.6|7395.6|7404.9|7394.9|7409.9|7399.9|7403.6|7393.6|139
1606402800000|2020-11-26 15:00:00|7405.4|7395.4|7409.6|7399.6|7409.6|7399.6|7403.1|7393.1|125
1606403100000|2020-11-26 15:05:00|7409.1|7399.1|7409.4|7399.4|7410.9|7400.9|7408.4|7398.4|119
1606403400000|2020-11-26 15:10:00|7409.6|7399.6|7409.9|7399.9|7410.6|7400.6|7407.4|7397.4|66
1606403700000|2020-11-26 15:15:00|7410.6|7400.6|7408.9|7398.9|7411.1|7401.1|7407.6|7397.6|84
1606404000000|2020-11-26 15:20:00|7409.1|7399.1|7410.6|7400.6|7411.4|7401.4|7409.1|7399.1|59
1606404300000|2020-11-26 15:25:00|7411.1|7401.1|7406.6|7396.6|7411.1|7401.1|7405.9|7395.9|73
1606404600000|2020-11-26 15:30:00|7406.9|7396.9|7409.1|7399.1|7410.4|7400.4|7404.6|7394.6|60
1606404900000|2020-11-26 15:35:00|7409.4|7399.4|7413.4|7403.4|7414.6|7404.6|7407.4|7397.4|85
1606405200000|2020-11-26 15:40:00|7413.1|7403.1|7411.4|7401.4|7415.1|7405.1|7410.6|7400.6|104
1606405500000|2020-11-26 15:45:00|7411.1|7401.1|7410.9|7400.9|7412.1|7402.1|7406.9|7396.9|97
1606405800000|2020-11-26 15:50:00|7410.6|7400.6|7410.4|7400.4|7413.4|7403.4|7409.9|7399.9|52
1606406100000|2020-11-26 15:55:00|7410.6|7400.6|7409.6|7399.6|7410.6|7400.6|7407.9|7397.9|78
1606406400000|2020-11-26 16:00:00|7409.4|7399.4|7409.6|7399.6|7411.4|7401.4|7408.4|7398.4|38
1606406700000|2020-11-26 16:05:00|7409.4|7399.4|7405.6|7395.6|7409.4|7399.4|7404.1|7394.1|79
1606407000000|2020-11-26 16:10:00|7405.9|7395.9|7407.1|7397.1|7407.4|7397.4|7404.4|7394.4|56
1606407300000|2020-11-26 16:15:00|7407.4|7397.4|7405.1|7395.1|7408.4|7398.4|7405.1|7395.1|56
1606407600000|2020-11-26 16:20:00|7404.9|7394.9|7406.9|7396.9|7407.9|7397.9|7404.4|7394.4|58
1606407900000|2020-11-26 16:25:00|7406.6|7396.6|7406.4|7396.4|7408.1|7398.1|7405.4|7395.4|44
1606408200000|2020-11-26 16:30:00|7406.6|7396.6|7405.4|7395.4|7409.4|7399.4|7405.4|7395.4|41
1606408500000|2020-11-26 16:35:00|7405.1|7395.1|7406.1|7396.1|7406.9|7396.9|7401.6|7391.6|42
1606408800000|2020-11-26 16:40:00|7406.4|7396.4|7407.4|7397.4|7408.6|7398.6|7405.9|7395.9|30
1606409100000|2020-11-26 16:45:00|7408.1|7398.1|7407.6|7397.6|7409.6|7399.6|7407.6|7397.6|51
1606409400000|2020-11-26 16:50:00|7407.9|7397.9|7408.9|7398.9|7409.6|7399.6|7407.1|7397.1|44
1606409700000|2020-11-26 16:55:00|7409.1|7399.1|7402.9|7392.9|7409.1|7399.1|7402.9|7392.9|55
1606410000000|2020-11-26 17:00:00|7402.6|7392.6|7402.4|7392.4|7404.4|7394.4|7401.6|7391.6|42
1606410300000|2020-11-26 17:05:00|7402.6|7392.6|7402.6|7392.6|7404.1|7394.1|7402.6|7392.6|19
1606410600000|2020-11-26 17:10:00|7402.4|7392.4|7402.4|7392.4|7403.1|7393.1|7402.1|7392.1|27
1606410900000|2020-11-26 17:15:00|7402.6|7392.6|7409.9|7399.9|7409.9|7399.9|7402.4|7392.4|24
1606411200000|2020-11-26 17:20:00|7410.1|7400.1|7411.6|7401.6|7411.6|7401.6|7409.6|7399.6|33
1606411500000|2020-11-26 17:25:00|7411.4|7401.4|7414.1|7404.1|7415.6|7405.6|7411.4|7401.4|73
1606411800000|2020-11-26 17:30:00|7413.9|7403.9|7413.4|7403.4|7414.9|7404.9|7413.4|7403.4|38
1606412100000|2020-11-26 17:35:00|7413.1|7403.1|7412.6|7402.6|7413.9|7403.9|7412.6|7402.6|20
1606412400000|2020-11-26 17:40:00|7412.9|7402.9|7411.6|7401.6|7413.6|7403.6|7411.6|7401.6|32
1606412700000|2020-11-26 17:45:00|7411.9|7401.9|7415.1|7405.1|7415.4|7405.4|7411.6|7401.6|23
1606413000000|2020-11-26 17:50:00|7415.4|7405.4|7421.4|7411.4|7421.9|7411.9|7415.4|7405.4|40
1606413300000|2020-11-26 17:55:00|7421.1|7411.1|7428.4|7418.4|7428.4|7418.4|7420.6|7410.6|46
1606438800000|2020-11-27 01:00:00|7413.1|7403.1|7423.4|7413.4|7424.9|7414.9|7413.1|7403.1|157
1606439100000|2020-11-27 01:05:00|7423.6|7413.6|7414.1|7404.1|7428.4|7418.4|7411.6|7401.6|202
1606439400000|2020-11-27 01:10:00|7414.4|7404.4|7422.6|7412.6|7424.4|7414.4|7412.6|7402.6|123
1606439700000|2020-11-27 01:15:00|7422.4|7412.4|7414.6|7404.6|7423.1|7413.1|7409.6|7399.6|214
1606440000000|2020-11-27 01:20:00|7414.9|7404.9|7417.1|7407.1|7417.9|7407.9|7410.1|7400.1|113
1606440300000|2020-11-27 01:25:00|7417.6|7407.6|7413.9|7403.9|7419.1|7409.1|7411.3|7401.3|69
1606440600000|2020-11-27 01:30:00|7414.1|7404.1|7401.1|7391.1|7416.9|7406.9|7401.1|7391.1|171
1606440900000|2020-11-27 01:35:00|7401.9|7391.9|7402.4|7392.4|7402.6|7392.6|7387.9|7377.9|313
1606441200000|2020-11-27 01:40:00|7402.1|7392.1|7398.4|7388.4|7402.1|7392.1|7398.4|7388.4|102
1606441500000|2020-11-27 01:45:00|7398.9|7388.9|7408.3|7398.3|7408.3|7398.3|7397.4|7387.4|238
1606441800000|2020-11-27 01:50:00|7408.1|7398.1|7404.1|7394.1|7408.6|7398.6|7401.6|7391.6|105
1606442100000|2020-11-27 01:55:00|7404|7394|7409.9|7399.9|7411.6|7401.6|7402.8|7392.8|123
1606442400000|2020-11-27 02:00:00|7409.6|7399.6|7406.9|7396.9|7409.6|7399.6|7403.8|7393.8|90
1606442700000|2020-11-27 02:05:00|7407|7397|7407.6|7397.6|7411.6|7401.6|7403.1|7393.1|93
1606443000000|2020-11-27 02:10:00|7407.4|7397.4|7411.4|7401.4|7413.4|7403.4|7406.6|7396.6|85
1606443300000|2020-11-27 02:15:00|7411.6|7401.6|7407.9|7397.9|7411.6|7401.6|7407.9|7397.9|18
1606443600000|2020-11-27 02:20:00|7408.1|7398.1|7409.1|7399.1|7410.6|7400.6|7407.1|7397.1|45
1606443900000|2020-11-27 02:25:00|7408.9|7398.9|7406.4|7396.4|7409.1|7399.1|7405.6|7395.6|43
1606444200000|2020-11-27 02:30:00|7405.9|7395.9|7409.1|7399.1|7410.4|7400.4|7402.4|7392.4|181
1606444500000|2020-11-27 02:35:00|7409.4|7399.4|7427.5|7417.5|7427.6|7417.6|7409.1|7399.1|213
1606444800000|2020-11-27 02:40:00|7427.6|7417.6|7442.8|7432.8|7446.6|7436.6|7427.6|7417.6|289
1606445100000|2020-11-27 02:45:00|7442.9|7432.9|7450.1|7440.1|7457.6|7447.6|7442.5|7432.5|264
1606445400000|2020-11-27 02:50:00|7450|7440|7455.9|7445.9|7459.6|7449.6|7449.9|7439.9|195
1606445700000|2020-11-27 02:55:00|7456.1|7446.1|7450.1|7440.1|7456.1|7446.1|7448.6|7438.6|149
1606446000000|2020-11-27 03:00:00|7450.4|7440.4|7446.9|7436.9|7454.6|7444.6|7446.1|7436.1|152
1606446300000|2020-11-27 03:05:00|7445.9|7435.9|7448.6|7438.6|7452.8|7442.8|7445.9|7435.9|104
1606446600000|2020-11-27 03:10:00|7448.9|7438.9|7441|7431|7452.6|7442.6|7440|7430|167
1606446900000|2020-11-27 03:15:00|7441.4|7431.4|7447.6|7437.6|7450.4|7440.4|7440.4|7430.4|163
1606447200000|2020-11-27 03:20:00|7447.9|7437.9|7449.3|7439.3|7451.4|7441.4|7445.9|7435.9|135
1606447500000|2020-11-27 03:25:00|7449|7439|7446.9|7436.9|7450|7440|7443.4|7433.4|102
1606447800000|2020-11-27 03:30:00|7446.6|7436.6|7450.9|7440.9|7451|7441|7446.4|7436.4|40
1606448100000|2020-11-27 03:35:00|7451.1|7441.1|7451.8|7441.8|7451.8|7441.8|7449.9|7439.9|40
1606448400000|2020-11-27 03:40:00|7451.6|7441.6|7450.4|7440.4|7453.4|7443.4|7450.4|7440.4|30
1606448700000|2020-11-27 03:45:00|7450.5|7440.5|7450.6|7440.6|7450.6|7440.6|7449.9|7439.9|15
1606449000000|2020-11-27 03:50:00|7450.9|7440.9|7452.5|7442.5|7452.8|7442.8|7450.9|7440.9|24
1606449300000|2020-11-27 03:55:00|7452.6|7442.6|7451.4|7441.4|7454.4|7444.4|7450.6|7440.6|48
1606449600000|2020-11-27 04:00:00|7451.6|7441.6|7451.3|7441.3|7451.6|7441.6|7449.8|7439.8|19
1606449900000|2020-11-27 04:05:00|7451.1|7441.1|7452.9|7442.9|7453.4|7443.4|7451.1|7441.1|28
1606450200000|2020-11-27 04:10:00|7452.1|7442.1|7451.9|7441.9|7453.1|7443.1|7451.4|7441.4|17
1606450500000|2020-11-27 04:15:00|7452.1|7442.1|7450.1|7440.1|7453.6|7443.6|7450.1|7440.1|27
1606450800000|2020-11-27 04:20:00|7450.4|7440.4|7450.1|7440.1|7450.6|7440.6|7449.4|7439.4|22
1606451100000|2020-11-27 04:25:00|7449.9|7439.9|7449.4|7439.4|7450.3|7440.3|7449.4|7439.4|20
1606451400000|2020-11-27 04:30:00|7449.6|7439.6|7448.9|7438.9|7450.1|7440.1|7448.8|7438.8|23
1606451700000|2020-11-27 04:35:00|7449.1|7439.1|7450.4|7440.4|7450.4|7440.4|7448.9|7438.9|22
1606452000000|2020-11-27 04:40:00|7450.1|7440.1|7451.1|7441.1|7451.6|7441.6|7449.6|7439.6|24
1606452300000|2020-11-27 04:45:00|7451.4|7441.4|7453|7443|7454.6|7444.6|7451.4|7441.4|37
1606452600000|2020-11-27 04:50:00|7453.1|7443.1|7451.4|7441.4|7453.1|7443.1|7451.1|7441.1|23
1606452900000|2020-11-27 04:55:00|7451.6|7441.6|7451.6|7441.6|7452.4|7442.4|7450.4|7440.4|27
1606453200000|2020-11-27 05:00:00|7451.4|7441.4|7451.1|7441.1|7451.6|7441.6|7450.4|7440.4|19
1606453500000|2020-11-27 05:05:00|7451.4|7441.4|7451.6|7441.6|7451.6|7441.6|7451.4|7441.4|4
1606453800000|2020-11-27 05:10:00|7451.4|7441.4|7451.4|7441.4|7451.9|7441.9|7450.9|7440.9|29
1606454100000|2020-11-27 05:15:00|7451.9|7441.9|7451.6|7441.6|7452.1|7442.1|7451.1|7441.1|14
1606454400000|2020-11-27 05:20:00|7451.4|7441.4|7453.1|7443.1|7453.3|7443.3|7451.4|7441.4|20
1606454700000|2020-11-27 05:25:00|7452.9|7442.9|7452.4|7442.4|7452.9|7442.9|7450.9|7440.9|42
1606455000000|2020-11-27 05:30:00|7452.1|7442.1|7447.1|7437.1|7460.4|7450.4|7446.9|7436.9|245
1606455300000|2020-11-27 05:35:00|7446.9|7436.9|7459.9|7449.9|7459.9|7449.9|7443.6|7433.6|194
1606455600000|2020-11-27 05:40:00|7459.6|7449.6|7468.5|7458.5|7468.5|7458.5|7457.8|7447.8|180
1606455900000|2020-11-27 05:45:00|7468.4|7458.4|7469.9|7459.9|7473.9|7463.9|7463.9|7453.9|246
1606456200000|2020-11-27 05:50:00|7469.6|7459.6|7470.6|7460.6|7474.1|7464.1|7465.6|7455.6|172
1606456500000|2020-11-27 05:55:00|7470.9|7460.9|7473.1|7463.1|7474.9|7464.9|7470.1|7460.1|190
1606456800000|2020-11-27 06:00:00|7473.4|7463.4|7471.4|7461.4|7480.6|7470.6|7468.1|7458.1|188
1606457100000|2020-11-27 06:05:00|7471.6|7461.6|7476.5|7466.5|7478.6|7468.6|7471.6|7461.6|113
1606457400000|2020-11-27 06:10:00|7476.8|7466.8|7472.1|7462.1|7477.9|7467.9|7469.1|7459.1|209
1606457700000|2020-11-27 06:15:00|7472.4|7462.4|7478.6|7468.6|7479.6|7469.6|7470.9|7460.9|183
1606458000000|2020-11-27 06:20:00|7478.4|7468.4|7477.4|7467.4|7478.5|7468.5|7471.5|7461.5|142
1606458300000|2020-11-27 06:25:00|7477.1|7467.1|7472.4|7462.4|7477.1|7467.1|7470.1|7460.1|132
1606458600000|2020-11-27 06:30:00|7472.1|7462.1|7476.6|7466.6|7478.6|7468.6|7470.1|7460.1|205
1606458900000|2020-11-27 06:35:00|7476.9|7466.9|7476.1|7466.1|7478.6|7468.6|7472.9|7462.9|162
1606459200000|2020-11-27 06:40:00|7475.9|7465.9|7479.9|7469.9|7479.9|7469.9|7475.5|7465.5|90
1606459500000|2020-11-27 06:45:00|7479.4|7469.4|7483.6|7473.6|7483.6|7473.6|7476.9|7466.9|179
1606459800000|2020-11-27 06:50:00|7483.4|7473.4|7486.4|7476.4|7489.1|7479.1|7481.6|7471.6|200
1606460100000|2020-11-27 06:55:00|7486.6|7476.6|7491.9|7481.9|7493.9|7483.9|7481.6|7471.6|221
1606460400000|2020-11-27 07:00:00|7491.6|7481.6|7483.6|7473.6|7491.6|7481.6|7483.6|7473.6|62
1606460700000|2020-11-27 07:05:00|7483.9|7473.9|7482.1|7472.1|7485.1|7475.1|7481.9|7471.9|41
1606461000000|2020-11-27 07:10:00|7481.9|7471.9|7479.4|7469.4|7482.6|7472.6|7474.9|7464.9|70
1606461300000|2020-11-27 07:15:00|7479.5|7469.5|7474.6|7464.6|7480.6|7470.6|7474.6|7464.6|44
1606461600000|2020-11-27 07:20:00|7474.8|7464.8|7475.6|7465.6|7476.9|7466.9|7474.4|7464.4|34
1606461900000|2020-11-27 07:25:00|7475.4|7465.4|7476.9|7466.9|7477.9|7467.9|7474.6|7464.6|43
1606462200000|2020-11-27 07:30:00|7476.6|7466.6|7474.3|7464.3|7476.6|7466.6|7470.5|7460.5|61
1606462500000|2020-11-27 07:35:00|7474.6|7464.6|7479.4|7469.4|7479.4|7469.4|7473.1|7463.1|47
1606462800000|2020-11-27 07:40:00|7479.6|7469.6|7478.9|7468.9|7483.1|7473.1|7478.1|7468.1|25
1606463100000|2020-11-27 07:45:00|7479.1|7469.1|7482.4|7472.4|7482.6|7472.6|7476.5|7466.5|50
1606463400000|2020-11-27 07:50:00|7482.6|7472.6|7482.1|7472.1|7484.9|7474.9|7482.1|7472.1|46
1606463700000|2020-11-27 07:55:00|7481.9|7471.9|7479.9|7469.9|7482.4|7472.4|7479.9|7469.9|39
1606464000000|2020-11-27 08:00:00|7480.1|7470.1|7484.1|7474.1|7485.4|7475.4|7476.4|7466.4|98
1606464300000|2020-11-27 08:05:00|7484.6|7474.6|7490.4|7480.4|7494.9|7484.9|7483.6|7473.6|107
1606464600000|2020-11-27 08:10:00|7491.1|7481.1|7495.9|7485.9|7498.1|7488.1|7490.6|7480.6|111
1606464900000|2020-11-27 08:15:00|7495.1|7485.1|7489.1|7479.1|7497.1|7487.1|7487.9|7477.9|99
1606465200000|2020-11-27 08:20:00|7488.9|7478.9|7489.1|7479.1|7492.4|7482.4|7486.9|7476.9|92
1606465500000|2020-11-27 08:25:00|7488.9|7478.9|7490.9|7480.9|7492.4|7482.4|7486.9|7476.9|88
1606465800000|2020-11-27 08:30:00|7490.6|7480.6|7492.1|7482.1|7493.4|7483.4|7488.9|7478.9|70
1606466100000|2020-11-27 08:35:00|7491.9|7481.9|7493.6|7483.6|7494.1|7484.1|7489.4|7479.4|68
1606466400000|2020-11-27 08:40:00|7493.9|7483.9|7494.1|7484.1|7497.1|7487.1|7493.4|7483.4|47
1606466700000|2020-11-27 08:45:00|7494.4|7484.4|7500.1|7490.1|7501.4|7491.4|7494.4|7484.4|103
1606467000000|2020-11-27 08:50:00|7500.6|7490.6|7499.4|7489.4|7503.1|7493.1|7499.1|7489.1|106
1606467300000|2020-11-27 08:55:00|7499.6|7489.6|7503.6|7493.6|7504.1|7494.1|7498.9|7488.9|60
1606467600000|2020-11-27 09:00:00|7503.4|7493.4|7500.9|7490.9|7504.6|7494.6|7500.9|7490.9|55
1606467900000|2020-11-27 09:05:00|7501.1|7491.1|7502.9|7492.9|7504.1|7494.1|7499.6|7489.6|50
1606468200000|2020-11-27 09:10:00|7503.1|7493.1|7508.9|7498.9|7512.4|7502.4|7502.9|7492.9|67
1606468500000|2020-11-27 09:15:00|7508.6|7498.6|7512.9|7502.9|7514.6|7504.6|7507.1|7497.1|117
1606468800000|2020-11-27 09:20:00|7512.6|7502.6|7514.6|7504.6|7515.6|7505.6|7511.9|7501.9|118
1606469100000|2020-11-27 09:25:00|7514.9|7504.9|7512.6|7502.6|7515.6|7505.6|7511.1|7501.1|93
1606469400000|2020-11-27 09:30:00|7512.4|7502.4|7502.1|7492.1|7512.9|7502.9|7501.9|7491.9|143
1606469700000|2020-11-27 09:35:00|7501.9|7491.9|7500.9|7490.9|7503.1|7493.1|7499.1|7489.1|108
1606470000000|2020-11-27 09:40:00|7500.6|7490.6|7500.1|7490.1|7502.6|7492.6|7499.6|7489.6|96
1606470300000|2020-11-27 09:45:00|7499.9|7489.9|7500.9|7490.9|7502.4|7492.4|7498.4|7488.4|88
1606470600000|2020-11-27 09:50:00|7500.4|7490.4|7499.9|7489.9|7501.9|7491.9|7498.6|7488.6|71
1606470900000|2020-11-27 09:55:00|7499.6|7489.6|7498.9|7488.9|7501.9|7491.9|7497.4|7487.4|102
1606471200000|2020-11-27 10:00:00|7498.6|7488.6|7496.6|7486.6|7498.6|7488.6|7495.4|7485.4|76
1606471500000|2020-11-27 10:05:00|7496.4|7486.4|7492.4|7482.4|7497.4|7487.4|7489.9|7479.9|95
1606471800000|2020-11-27 10:10:00|7492.1|7482.1|7496.9|7486.9|7497.6|7487.6|7492.1|7482.1|88
1606472100000|2020-11-27 10:15:00|7496.6|7486.6|7495.6|7485.6|7496.9|7486.9|7492.1|7482.1|98
1606472400000|2020-11-27 10:20:00|7496.1|7486.1|7499.1|7489.1|7500.1|7490.1|7495.1|7485.1|90
1606472700000|2020-11-27 10:25:00|7499.4|7489.4|7497.1|7487.1|7499.9|7489.9|7495.6|7485.6|92
1606473000000|2020-11-27 10:30:00|7496.9|7486.9|7498.9|7488.9|7501.6|7491.6|7496.9|7486.9|76
1606473300000|2020-11-27 10:35:00|7499.1|7489.1|7493.4|7483.4|7499.1|7489.1|7489.9|7479.9|64
1606473600000|2020-11-27 10:40:00|7493.6|7483.6|7494.1|7484.1|7496.1|7486.1|7493.6|7483.6|58
1606473900000|2020-11-27 10:45:00|7493.9|7483.9|7491.1|7481.1|7495.4|7485.4|7491.1|7481.1|50
1606474200000|2020-11-27 10:50:00|7490.9|7480.9|7485.1|7475.1|7491.6|7481.6|7484.4|7474.4|132
1606474500000|2020-11-27 10:55:00|7485.9|7475.9|7482.4|7472.4|7488.9|7478.9|7482.4|7472.4|107
1606474800000|2020-11-27 11:00:00|7482.6|7472.6|7481.6|7471.6|7486.1|7476.1|7481.4|7471.4|86
1606475100000|2020-11-27 11:05:00|7481.4|7471.4|7483.4|7473.4|7483.4|7473.4|7479.6|7469.6|66
1606475400000|2020-11-27 11:10:00|7483.1|7473.1|7487.6|7477.6|7489.6|7479.6|7482.9|7472.9|64
1606475700000|2020-11-27 11:15:00|7487.4|7477.4|7487.6|7477.6|7489.4|7479.4|7485.9|7475.9|66
1606476000000|2020-11-27 11:20:00|7486.6|7476.6|7487.6|7477.6|7489.6|7479.6|7484.6|7474.6|47
1606476300000|2020-11-27 11:25:00|7487.4|7477.4|7491.1|7481.1|7493.4|7483.4|7487.1|7477.1|81
1606476600000|2020-11-27 11:30:00|7490.9|7480.9|7488.6|7478.6|7491.9|7481.9|7486.1|7476.1|58
1606476900000|2020-11-27 11:35:00|7488.4|7478.4|7481.6|7471.6|7488.4|7478.4|7480.1|7470.1|61
1606477200000|2020-11-27 11:40:00|7481.4|7471.4|7483.9|7473.9|7484.4|7474.4|7480.6|7470.6|75
1606477500000|2020-11-27 11:45:00|7483.6|7473.6|7485.1|7475.1|7486.1|7476.1|7482.1|7472.1|53
1606477800000|2020-11-27 11:50:00|7485.6|7475.6|7485.4|7475.4|7488.1|7478.1|7485.1|7475.1|47
1606478100000|2020-11-27 11:55:00|7485.6|7475.6|7485.9|7475.9|7487.1|7477.1|7484.9|7474.9|47
1606478400000|2020-11-27 12:00:00|7485.6|7475.6|7478.4|7468.4|7485.6|7475.6|7477.4|7467.4|84
1606478700000|2020-11-27 12:05:00|7478.6|7468.6|7475.9|7465.9|7478.6|7468.6|7473.4|7463.4|112
1606479000000|2020-11-27 12:10:00|7475.6|7465.6|7474.6|7464.6|7476.4|7466.4|7473.1|7463.1|71
1606479300000|2020-11-27 12:15:00|7474.4|7464.4|7474.1|7464.1|7477.1|7467.1|7473.6|7463.6|41
1606479600000|2020-11-27 12:20:00|7474.4|7464.4|7470.1|7460.1|7474.4|7464.4|7467.6|7457.6|92
1606479900000|2020-11-27 12:25:00|7469.6|7459.6|7480.9|7470.9|7481.4|7471.4|7469.6|7459.6|97
1606480200000|2020-11-27 12:30:00|7481.1|7471.1|7481.6|7471.6|7485.4|7475.4|7477.1|7467.1|190
1606480500000|2020-11-27 12:35:00|7481.4|7471.4|7489.9|7479.9|7490.1|7480.1|7481.4|7471.4|80
1606480800000|2020-11-27 12:40:00|7489.6|7479.6|7492.6|7482.6|7494.4|7484.4|7488.9|7478.9|108
1606481100000|2020-11-27 12:45:00|7492.4|7482.4|7491.9|7481.9|7494.1|7484.1|7490.9|7480.9|59
1606481400000|2020-11-27 12:50:00|7491.6|7481.6|7487.6|7477.6|7493.4|7483.4|7486.9|7476.9|71
1606481700000|2020-11-27 12:55:00|7487.4|7477.4|7491.6|7481.6|7492.4|7482.4|7484.9|7474.9|75
1606482000000|2020-11-27 13:00:00|7491.9|7481.9|7503.9|7493.9|7513.6|7503.6|7487.9|7477.9|591
1606482300000|2020-11-27 13:05:00|7503.6|7493.6|7508.1|7498.1|7510.6|7500.6|7497.9|7487.9|310
1606482600000|2020-11-27 13:10:00|7507.9|7497.9|7499.1|7489.1|7507.9|7497.9|7496.1|7486.1|363
1606482900000|2020-11-27 13:15:00|7499.4|7489.4|7511.9|7501.9|7517.4|7507.4|7499.4|7489.4|350
1606483200000|2020-11-27 13:20:00|7511.6|7501.6|7502.6|7492.6|7514.4|7504.4|7499.6|7489.6|346
1606483500000|2020-11-27 13:25:00|7502.1|7492.1|7503.6|7493.6|7510.4|7500.4|7499.4|7489.4|266
1606483800000|2020-11-27 13:30:00|7503.4|7493.4|7497.1|7487.1|7504.6|7494.6|7493.1|7483.1|341
1606484100000|2020-11-27 13:35:00|7496.9|7486.9|7503.6|7493.6|7504.1|7494.1|7495.4|7485.4|269
1606484400000|2020-11-27 13:40:00|7503.9|7493.9|7500.6|7490.6|7504.1|7494.1|7497.6|7487.6|280
1606484700000|2020-11-27 13:45:00|7500.9|7490.9|7493.4|7483.4|7503.6|7493.6|7489.9|7479.9|273
1606485000000|2020-11-27 13:50:00|7493.1|7483.1|7486.6|7476.6|7494.9|7484.9|7486.6|7476.6|248
1606485300000|2020-11-27 13:55:00|7487.1|7477.1|7496.6|7486.6|7504.4|7494.4|7483.9|7473.9|261
1606485600000|2020-11-27 14:00:00|7496.9|7486.9|7506.9|7496.9|7510.6|7500.6|7496.9|7486.9|282
1606485900000|2020-11-27 14:05:00|7507.1|7497.1|7506.9|7496.9|7510.4|7500.4|7502.1|7492.1|172
1606486200000|2020-11-27 14:10:00|7507.1|7497.1|7503.4|7493.4|7512.6|7502.6|7502.1|7492.1|222
1606486500000|2020-11-27 14:15:00|7503.1|7493.1|7501.4|7491.4|7503.1|7493.1|7492.4|7482.4|265
1606486800000|2020-11-27 14:20:00|7501.6|7491.6|7498.4|7488.4|7503.6|7493.6|7498.1|7488.1|151
1606487100000|2020-11-27 14:25:00|7498.6|7488.6|7496.9|7486.9|7504.1|7494.1|7496.9|7486.9|154
1606487400000|2020-11-27 14:30:00|7496.6|7486.6|7498.6|7488.6|7502.1|7492.1|7492.9|7482.9|224
1606487700000|2020-11-27 14:35:00|7498.9|7488.9|7503.4|7493.4|7507.1|7497.1|7498.9|7488.9|181
1606488000000|2020-11-27 14:40:00|7503.1|7493.1|7503.4|7493.4|7508.9|7498.9|7500.4|7490.4|187
1606488300000|2020-11-27 14:45:00|7503.1|7493.1|7507.4|7497.4|7508.6|7498.6|7500.4|7490.4|232
1606488600000|2020-11-27 14:50:00|7507.6|7497.6|7506.1|7496.1|7512.4|7502.4|7498.6|7488.6|299
1606488900000|2020-11-27 14:55:00|7506.4|7496.4|7497.6|7487.6|7506.6|7496.6|7495.6|7485.6|261
1606489200000|2020-11-27 15:00:00|7497.9|7487.9|7494.9|7484.9|7504.1|7494.1|7493.6|7483.6|266
1606489500000|2020-11-27 15:05:00|7494.4|7484.4|7493.4|7483.4|7495.6|7485.6|7491.4|7481.4|216
1606489800000|2020-11-27 15:10:00|7493.1|7483.1|7493.1|7483.1|7494.6|7484.6|7489.6|7479.6|154
1606490100000|2020-11-27 15:15:00|7492.9|7482.9|7493.9|7483.9|7495.9|7485.9|7491.9|7481.9|116
1606490400000|2020-11-27 15:20:00|7493.4|7483.4|7496.4|7486.4|7498.4|7488.4|7493.4|7483.4|110
1606490700000|2020-11-27 15:25:00|7496.6|7486.6|7503.1|7493.1|7506.6|7496.6|7496.6|7486.6|148
1606491000000|2020-11-27 15:30:00|7502.9|7492.9|7504.1|7494.1|7510.4|7500.4|7500.4|7490.4|148
1606491300000|2020-11-27 15:35:00|7504.4|7494.4|7505.9|7495.9|7505.9|7495.9|7502.6|7492.6|114
1606491600000|2020-11-27 15:40:00|7506.1|7496.1|7504.4|7494.4|7506.6|7496.6|7500.1|7490.1|148
1606491900000|2020-11-27 15:45:00|7504.6|7494.6|7502.4|7492.4|7504.6|7494.6|7501.1|7491.1|106
1606492200000|2020-11-27 15:50:00|7502.6|7492.6|7504.4|7494.4|7507.1|7497.1|7502.1|7492.1|133
1606492500000|2020-11-27 15:55:00|7504.1|7494.1|7505.4|7495.4|7506.4|7496.4|7498.4|7488.4|168
1606492800000|2020-11-27 16:00:00|7505.6|7495.6|7521.4|7511.4|7525.1|7515.1|7505.6|7495.6|242
1606493100000|2020-11-27 16:05:00|7521.6|7511.6|7513.9|7503.9|7522.1|7512.1|7512.6|7502.6|199
1606493400000|2020-11-27 16:10:00|7514.4|7504.4|7505.9|7495.9|7515.1|7505.1|7501.9|7491.9|257
1606493700000|2020-11-27 16:15:00|7505.6|7495.6|7508.4|7498.4|7508.6|7498.6|7503.6|7493.6|135
1606494000000|2020-11-27 16:20:00|7508.6|7498.6|7506.1|7496.1|7509.6|7499.6|7505.6|7495.6|104
1606494300000|2020-11-27 16:25:00|7506.4|7496.4|7504.9|7494.9|7508.6|7498.6|7503.6|7493.6|115
1606494600000|2020-11-27 16:30:00|7505.1|7495.1|7506.6|7496.6|7511.6|7501.6|7503.6|7493.6|128
1606494900000|2020-11-27 16:35:00|7506.4|7496.4|7508.1|7498.1|7508.6|7498.6|7504.9|7494.9|141
1606495200000|2020-11-27 16:40:00|7508.4|7498.4|7510.4|7500.4|7511.9|7501.9|7508.4|7498.4|84
1606495500000|2020-11-27 16:45:00|7510.1|7500.1|7504.6|7494.6|7510.6|7500.6|7501.1|7491.1|138
1606495800000|2020-11-27 16:50:00|7505.1|7495.1|7505.9|7495.9|7510.9|7500.9|7505.1|7495.1|99
1606496100000|2020-11-27 16:55:00|7506.4|7496.4|7506.1|7496.1|7514.6|7504.6|7505.9|7495.9|149
1606496400000|2020-11-27 17:00:00|7506.4|7496.4|7512.6|7502.6|7512.6|7502.6|7506.4|7496.4|65
1606496700000|2020-11-27 17:05:00|7512.4|7502.4|7515.1|7505.1|7516.6|7506.6|7512.4|7502.4|79
1606497000000|2020-11-27 17:10:00|7514.9|7504.9|7516.6|7506.6|7516.9|7506.9|7513.1|7503.1|72
1606497300000|2020-11-27 17:15:00|7516.9|7506.9|7518.9|7508.9|7519.6|7509.6|7516.4|7506.4|50
1606497600000|2020-11-27 17:20:00|7518.6|7508.6|7519.1|7509.1|7519.6|7509.6|7515.6|7505.6|66
1606497900000|2020-11-27 17:25:00|7519.4|7509.4|7517.6|7507.6|7519.4|7509.4|7517.1|7507.1|56
1606498200000|2020-11-27 17:30:00|7517.4|7507.4|7514.9|7504.9|7518.1|7508.1|7514.1|7504.1|54
1606498500000|2020-11-27 17:35:00|7513.9|7503.9|7516.6|7506.6|7517.9|7507.9|7513.9|7503.9|50
1606498800000|2020-11-27 17:40:00|7516.9|7506.9|7519.6|7509.6|7519.6|7509.6|7516.6|7506.6|40
1606499100000|2020-11-27 17:45:00|7519.9|7509.9|7520.9|7510.9|7521.9|7511.9|7517.6|7507.6|51
1606499400000|2020-11-27 17:50:00|7521.1|7511.1|7522.4|7512.4|7523.9|7513.9|7521.1|7511.1|62
1606499700000|2020-11-27 17:55:00|7522.3|7512.3|7524|7514|7524.3|7514.3|7521.5|7511.5|29
1606698000000|2020-11-30 01:00:00|7515.8|7500|7556.9|7546.9|7559.1|7549.1|7515.8|7500|133
1606698300000|2020-11-30 01:05:00|7557.1|7547.1|7554.5|7544.5|7571.9|7561.9|7554.1|7544.1|543
1606698600000|2020-11-30 01:10:00|7555.1|7545.1|7539.1|7529.1|7555.1|7545.1|7537.4|7527.4|353
1606698900000|2020-11-30 01:15:00|7539|7529|7546.9|7536.9|7548.4|7538.4|7537.6|7527.6|267
1606699200000|2020-11-30 01:20:00|7546.6|7536.6|7562.6|7552.6|7562.6|7552.6|7544.9|7534.9|196
1606699500000|2020-11-30 01:25:00|7562.9|7552.9|7581.9|7571.9|7584.1|7574.1|7562.9|7552.9|309
1606699800000|2020-11-30 01:30:00|7581.6|7571.6|7578.4|7568.4|7586.1|7576.1|7575.4|7565.4|288
1606700100000|2020-11-30 01:35:00|7578.1|7568.1|7599.6|7589.6|7604.4|7594.4|7577.6|7567.6|358
1606700400000|2020-11-30 01:40:00|7599.5|7589.5|7615.8|7605.8|7615.8|7605.8|7590.5|7580.5|432
1606700700000|2020-11-30 01:45:00|7615.4|7605.4|7612.4|7602.4|7630.1|7620.1|7609.9|7599.9|506
1606701000000|2020-11-30 01:50:00|7612.8|7602.8|7638.5|7628.5|7642.4|7632.4|7610.8|7600.8|420
1606701300000|2020-11-30 01:55:00|7638.4|7628.4|7688.6|7678.6|7696.4|7686.4|7637.1|7627.1|580
1606701600000|2020-11-30 02:00:00|7688.1|7678.1|7671.4|7661.4|7688.1|7678.1|7662.4|7652.4|588
1606701900000|2020-11-30 02:05:00|7671.6|7661.6|7676.4|7666.4|7681.9|7671.9|7667.1|7657.1|356
1606702200000|2020-11-30 02:10:00|7676.1|7666.1|7663.4|7653.4|7677.9|7667.9|7658.6|7648.6|359
1606702500000|2020-11-30 02:15:00|7663.5|7653.5|7664.9|7654.9|7668.4|7658.4|7659.1|7649.1|138
1606702800000|2020-11-30 02:20:00|7665.6|7655.6|7653.4|7643.4|7665.8|7655.8|7652.4|7642.4|60
1606703100000|2020-11-30 02:25:00|7653.1|7643.1|7651.6|7641.6|7662.4|7652.4|7648.1|7638.1|100
1606703400000|2020-11-30 02:30:00|7651.4|7641.4|7666.4|7656.4|7667.4|7657.4|7644.1|7634.1|406
1606703700000|2020-11-30 02:35:00|7666.9|7656.9|7672.9|7662.9|7681.1|7671.1|7664.4|7654.4|274
1606704000000|2020-11-30 02:40:00|7673.4|7663.4|7673.1|7663.1|7675.6|7665.6|7667.9|7657.9|168
1606704300000|2020-11-30 02:45:00|7672.9|7662.9|7679.9|7669.9|7682.6|7672.6|7672|7662|205
1606704600000|2020-11-30 02:50:00|7680.1|7670.1|7671.9|7661.9|7680.1|7670.1|7667.1|7657.1|218
1606704900000|2020-11-30 02:55:00|7672.9|7662.9|7676.4|7666.4|7677.6|7667.6|7665.9|7655.9|202
1606705200000|2020-11-30 03:00:00|7676.6|7666.6|7674.1|7664.1|7676.6|7666.6|7671.6|7661.6|164
1606705500000|2020-11-30 03:05:00|7674.4|7664.4|7674.1|7664.1|7679.1|7669.1|7673.6|7663.6|116
1606705800000|2020-11-30 03:10:00|7673.9|7663.9|7673.9|7663.9|7677.1|7667.1|7670.9|7660.9|183
1606706100000|2020-11-30 03:15:00|7673.4|7663.4|7670.1|7660.1|7674.9|7664.9|7669.9|7659.9|120
1606706400000|2020-11-30 03:20:00|7670.6|7660.6|7668.4|7658.4|7672.1|7662.1|7666.9|7656.9|71
1606706700000|2020-11-30 03:25:00|7668.1|7658.1|7655.6|7645.6|7668.1|7658.1|7652.9|7642.9|287
1606707000000|2020-11-30 03:30:00|7655.1|7645.1|7657.1|7647.1|7657.9|7647.9|7653.9|7643.9|48
1606707300000|2020-11-30 03:35:00|7656.9|7646.9|7658.4|7648.4|7659.6|7649.6|7655.4|7645.4|24
1606707600000|2020-11-30 03:40:00|7657.9|7647.9|7658.6|7648.6|7660.4|7650.4|7655.9|7645.9|46
1606707900000|2020-11-30 03:45:00|7658.9|7648.9|7655.1|7645.1|7658.9|7648.9|7655|7645|41
1606708200000|2020-11-30 03:50:00|7655.4|7645.4|7652.9|7642.9|7655.6|7645.6|7651.1|7641.1|48
1606708500000|2020-11-30 03:55:00|7652.6|7642.6|7652.9|7642.9|7652.9|7642.9|7651.6|7641.6|23
1606708800000|2020-11-30 04:00:00|7652.6|7642.6|7652.9|7642.9|7653.4|7643.4|7650.9|7640.9|42
1606709100000|2020-11-30 04:05:00|7652.6|7642.6|7650.4|7640.4|7652.6|7642.6|7649.1|7639.1|43
1606709400000|2020-11-30 04:10:00|7650.6|7640.6|7655.4|7645.4|7655.4|7645.4|7649.9|7639.9|54
1606709700000|2020-11-30 04:15:00|7655.1|7645.1|7655.4|7645.4|7655.6|7645.6|7653.9|7643.9|36
1606710000000|2020-11-30 04:20:00|7655.6|7645.6|7653.6|7643.6|7655.6|7645.6|7653.6|7643.6|21
1606710300000|2020-11-30 04:25:00|7653.4|7643.4|7655.4|7645.4|7655.4|7645.4|7652.9|7642.9|21
1606710600000|2020-11-30 04:30:00|7655.1|7645.1|7654.9|7644.9|7655.9|7645.9|7654.6|7644.6|34
1606710900000|2020-11-30 04:35:00|7654.6|7644.6|7653.4|7643.4|7655.6|7645.6|7652.8|7642.8|23
1606711200000|2020-11-30 04:40:00|7653.6|7643.6|7650.9|7640.9|7653.9|7643.9|7650.9|7640.9|33
1606711500000|2020-11-30 04:45:00|7651.4|7641.4|7648.1|7638.1|7651.4|7641.4|7647.9|7637.9|27
1606711800000|2020-11-30 04:50:00|7648.6|7638.6|7646.6|7636.6|7649.9|7639.9|7646.4|7636.4|34
1606712100000|2020-11-30 04:55:00|7646.4|7636.4|7646.3|7636.3|7646.9|7636.9|7646.3|7636.3|25
1606712400000|2020-11-30 05:00:00|7646.1|7636.1|7649.9|7639.9|7649.9|7639.9|7642|7632|63
1606712700000|2020-11-30 05:05:00|7649.6|7639.6|7637.8|7627.8|7649.6|7639.6|7637.1|7627.1|89
1606713000000|2020-11-30 05:10:00|7637.5|7627.5|7637.6|7627.6|7640.9|7630.9|7636.5|7626.5|72
1606713300000|2020-11-30 05:15:00|7637.9|7627.9|7638.8|7628.8|7638.8|7628.8|7634.4|7624.4|57
1606713600000|2020-11-30 05:20:00|7638.9|7628.9|7641.1|7631.1|7642.4|7632.4|7637.9|7627.9|72
1606713900000|2020-11-30 05:25:00|7641.4|7631.4|7639.9|7629.9|7641.9|7631.9|7638.6|7628.6|40
1606714200000|2020-11-30 05:30:00|7640.1|7630.1|7639.4|7629.4|7645.6|7635.6|7619.4|7609.4|552
1606714500000|2020-11-30 05:35:00|7639.1|7629.1|7642.1|7632.1|7643.9|7633.9|7629.4|7619.4|242
1606714800000|2020-11-30 05:40:00|7642.4|7632.4|7664.4|7654.4|7664.6|7654.6|7640.1|7630.1|323
1606715100000|2020-11-30 05:45:00|7664.6|7654.6|7668.4|7658.4|7668.9|7658.9|7657.3|7647.3|291
1606715400000|2020-11-30 05:50:00|7668.1|7658.1|7665.4|7655.4|7668.1|7658.1|7654.4|7644.4|250
1606715700000|2020-11-30 05:55:00|7666.4|7656.4|7662.4|7652.4|7667.4|7657.4|7659.4|7649.4|223
1606716000000|2020-11-30 06:00:00|7662.1|7652.1|7664.4|7654.4|7665.4|7655.4|7658.4|7648.4|225
1606716300000|2020-11-30 06:05:00|7664.6|7654.6|7665.4|7655.4|7673.9|7663.9|7664.6|7654.6|298
1606716600000|2020-11-30 06:10:00|7665.6|7655.6|7667.9|7657.9|7675.6|7665.6|7665.6|7655.6|253
1606716900000|2020-11-30 06:15:00|7667.6|7657.6|7638.1|7628.1|7670.6|7660.6|7637.9|7627.9|285
1606717200000|2020-11-30 06:20:00|7637.9|7627.9|7636.6|7626.6|7646.4|7636.4|7635.4|7625.4|334
1606717500000|2020-11-30 06:25:00|7636.4|7626.4|7653.9|7643.9|7654.1|7644.1|7629.4|7619.4|343
1606717800000|2020-11-30 06:30:00|7654.1|7644.1|7648.6|7638.6|7654.9|7644.9|7647.9|7637.9|208
1606718100000|2020-11-30 06:35:00|7648.9|7638.9|7654.4|7644.4|7658.1|7648.1|7644.4|7634.4|291
1606718400000|2020-11-30 06:40:00|7654.3|7644.3|7658.6|7648.6|7659.1|7649.1|7648.1|7638.1|273
1606718700000|2020-11-30 06:45:00|7658.4|7648.4|7667.9|7657.9|7669.4|7659.4|7648.9|7638.9|316
1606719000000|2020-11-30 06:50:00|7667.6|7657.6|7668.4|7658.4|7680.9|7670.9|7665.6|7655.6|341
1606719300000|2020-11-30 06:55:00|7669|7659|7678.9|7668.9|7688.9|7678.9|7664.9|7654.9|352
1606719600000|2020-11-30 07:00:00|7679.1|7669.1|7672.9|7662.9|7679.1|7669.1|7668.4|7658.4|120
1606719900000|2020-11-30 07:05:00|7672.1|7662.1|7667.4|7657.4|7672.1|7662.1|7666.9|7656.9|66
1606720200000|2020-11-30 07:10:00|7667.6|7657.6|7664.4|7654.4|7669.9|7659.9|7661.6|7651.6|85
1606720500000|2020-11-30 07:15:00|7665.1|7655.1|7656.5|7646.5|7665.9|7655.9|7656.4|7646.4|74
1606720800000|2020-11-30 07:20:00|7656.9|7646.9|7652.6|7642.6|7659.1|7649.1|7651.6|7641.6|102
1606721100000|2020-11-30 07:25:00|7652.4|7642.4|7655.9|7645.9|7657.9|7647.9|7650.1|7640.1|96
1606721400000|2020-11-30 07:30:00|7656.1|7646.1|7651.6|7641.6|7660.1|7650.1|7651.4|7641.4|98
1606721700000|2020-11-30 07:35:00|7651.9|7641.9|7649.6|7639.6|7655.1|7645.1|7648.9|7638.9|59
1606722000000|2020-11-30 07:40:00|7649.4|7639.4|7653.6|7643.6|7653.6|7643.6|7646.1|7636.1|74
1606722300000|2020-11-30 07:45:00|7653.5|7643.5|7640.6|7630.6|7653.9|7643.9|7639.9|7629.9|90
1606722600000|2020-11-30 07:50:00|7640.4|7630.4|7638.3|7628.3|7641.1|7631.1|7638.3|7628.3|61
1606722900000|2020-11-30 07:55:00|7638.6|7628.6|7644.1|7634.1|7646.1|7636.1|7638.4|7628.4|107
1606723200000|2020-11-30 08:00:00|7644.4|7634.4|7638.6|7628.6|7648.1|7638.1|7631.6|7621.6|255
1606723500000|2020-11-30 08:05:00|7637.9|7627.9|7638.9|7628.9|7647.1|7637.1|7636.6|7626.6|182
1606723800000|2020-11-30 08:10:00|7638.6|7628.6|7631.4|7621.4|7641.4|7631.4|7630.9|7620.9|132
1606724100000|2020-11-30 08:15:00|7631.6|7621.6|7636.1|7626.1|7640.4|7630.4|7629.1|7619.1|151
1606724400000|2020-11-30 08:20:00|7636.4|7626.4|7645.1|7635.1|7647.1|7637.1|7634.4|7624.4|170
1606724700000|2020-11-30 08:25:00|7645.4|7635.4|7642.6|7632.6|7647.6|7637.6|7640.1|7630.1|163
1606725000000|2020-11-30 08:30:00|7642.9|7632.9|7642.9|7632.9|7644.1|7634.1|7635.9|7625.9|156
1606725300000|2020-11-30 08:35:00|7643.1|7633.1|7640.1|7630.1|7648.4|7638.4|7639.9|7629.9|117
1606725600000|2020-11-30 08:40:00|7640.4|7630.4|7643.1|7633.1|7643.1|7633.1|7636.6|7626.6|120
1606725900000|2020-11-30 08:45:00|7644.1|7634.1|7642.6|7632.6|7644.9|7634.9|7637.6|7627.6|123
1606726200000|2020-11-30 08:50:00|7643.1|7633.1|7627.1|7617.1|7645.4|7635.4|7627.1|7617.1|116
1606726500000|2020-11-30 08:55:00|7627.4|7617.4|7643.9|7633.9|7644.1|7634.1|7626.9|7616.9|116
1606726800000|2020-11-30 09:00:00|7643.6|7633.6|7631.9|7621.9|7646.6|7636.6|7631.9|7621.9|131
1606727100000|2020-11-30 09:05:00|7632.1|7622.1|7631.4|7621.4|7636.4|7626.4|7627.4|7617.4|150
1606727400000|2020-11-30 09:10:00|7631.6|7621.6|7626.9|7616.9|7632.9|7622.9|7626.4|7616.4|85
1606727700000|2020-11-30 09:15:00|7627.1|7617.1|7636.1|7626.1|7636.4|7626.4|7622.4|7612.4|72
1606728000000|2020-11-30 09:20:00|7636.4|7626.4|7634.9|7624.9|7637.6|7627.6|7631.1|7621.1|60
1606728300000|2020-11-30 09:25:00|7635.1|7625.1|7635.4|7625.4|7635.9|7625.9|7632.9|7622.9|59
1606728600000|2020-11-30 09:30:00|7635.1|7625.1|7632.1|7622.1|7635.6|7625.6|7627.9|7617.9|82
1606728900000|2020-11-30 09:35:00|7631.6|7621.6|7628.4|7618.4|7632.4|7622.4|7627.4|7617.4|103
1606729200000|2020-11-30 09:40:00|7628.6|7618.6|7627.1|7617.1|7629.9|7619.9|7626.6|7616.6|79
1606729500000|2020-11-30 09:45:00|7627.4|7617.4|7624.9|7614.9|7628.6|7618.6|7623.4|7613.4|90
1606729800000|2020-11-30 09:50:00|7625.1|7615.1|7637.4|7627.4|7637.6|7627.6|7625.1|7615.1|98
1606730100000|2020-11-30 09:55:00|7637.6|7627.6|7635.4|7625.4|7639.6|7629.6|7631.4|7621.4|95
1606730400000|2020-11-30 10:00:00|7635.9|7625.9|7634.6|7624.6|7637.4|7627.4|7631.1|7621.1|71
1606730700000|2020-11-30 10:05:00|7634.4|7624.4|7626.1|7616.1|7634.6|7624.6|7626.1|7616.1|100
1606731000000|2020-11-30 10:10:00|7625.9|7615.9|7627.1|7617.1|7629.1|7619.1|7624.1|7614.1|107
1606731300000|2020-11-30 10:15:00|7627.4|7617.4|7627.1|7617.1|7627.9|7617.9|7624.4|7614.4|68
1606731600000|2020-11-30 10:20:00|7627.4|7617.4|7629.1|7619.1|7632.4|7622.4|7625.1|7615.1|75
1606731900000|2020-11-30 10:25:00|7628.9|7618.9|7629.4|7619.4|7630.4|7620.4|7626.4|7616.4|57
1606732200000|2020-11-30 10:30:00|7629.1|7619.1|7631.9|7621.9|7632.6|7622.6|7627.9|7617.9|63
1606732500000|2020-11-30 10:35:00|7632.1|7622.1|7629.9|7619.9|7633.1|7623.1|7623.9|7613.9|91
1606732800000|2020-11-30 10:40:00|7630.1|7620.1|7625.9|7615.9|7633.9|7623.9|7625.9|7615.9|95
1606733100000|2020-11-30 10:45:00|7626.1|7616.1|7626.1|7616.1|7628.6|7618.6|7624.9|7614.9|60
1606733400000|2020-11-30 10:50:00|7626.4|7616.4|7626.4|7616.4|7627.9|7617.9|7622.4|7612.4|97
1606733700000|2020-11-30 10:55:00|7626.1|7616.1|7624.4|7614.4|7627.6|7617.6|7623.4|7613.4|68
1606734000000|2020-11-30 11:00:00|7624.6|7614.6|7630.9|7620.9|7630.9|7620.9|7624.6|7614.6|81
1606734300000|2020-11-30 11:05:00|7630.4|7620.4|7625.9|7615.9|7630.6|7620.6|7622.4|7612.4|83
1606734600000|2020-11-30 11:10:00|7625.6|7615.6|7622.6|7612.6|7626.4|7616.4|7622.1|7612.1|68
1606734900000|2020-11-30 11:15:00|7622.9|7612.9|7625.1|7615.1|7627.1|7617.1|7622.6|7612.6|74
1606735200000|2020-11-30 11:20:00|7624.9|7614.9|7627.6|7617.6|7628.1|7618.1|7624.1|7614.1|80
1606735500000|2020-11-30 11:25:00|7627.9|7617.9|7629.1|7619.1|7630.6|7620.6|7626.4|7616.4|81
1606735800000|2020-11-30 11:30:00|7629.4|7619.4|7626.9|7616.9|7629.9|7619.9|7624.4|7614.4|124
1606736100000|2020-11-30 11:35:00|7627.1|7617.1|7633.9|7623.9|7634.6|7624.6|7623.9|7613.9|121
1606736400000|2020-11-30 11:40:00|7634.1|7624.1|7635.1|7625.1|7635.9|7625.9|7631.9|7621.9|50
1606736700000|2020-11-30 11:45:00|7635.4|7625.4|7640.6|7630.6|7641.1|7631.1|7634.9|7624.9|74
1606737000000|2020-11-30 11:50:00|7640.4|7630.4|7641.6|7631.6|7643.6|7633.6|7639.9|7629.9|61
1606737300000|2020-11-30 11:55:00|7641.9|7631.9|7644.4|7634.4|7647.1|7637.1|7641.6|7631.6|52
1606737600000|2020-11-30 12:00:00|7644.1|7634.1|7642.9|7632.9|7644.6|7634.6|7639.1|7629.1|87
1606737900000|2020-11-30 12:05:00|7642.6|7632.6|7648.6|7638.6|7651.9|7641.9|7641.9|7631.9|96
1606738200000|2020-11-30 12:10:00|7648.9|7638.9|7656.4|7646.4|7656.9|7646.9|7648.9|7638.9|79
1606738500000|2020-11-30 12:15:00|7656.6|7646.6|7665.4|7655.4|7665.9|7655.9|7656.4|7646.4|119
1606738800000|2020-11-30 12:20:00|7665.1|7655.1|7672.4|7662.4|7672.6|7662.6|7664.4|7654.4|143
1606739100000|2020-11-30 12:25:00|7672.6|7662.6|7681.6|7671.6|7681.9|7671.9|7671.6|7661.6|164
1606739400000|2020-11-30 12:30:00|7681.4|7671.4|7683.6|7673.6|7689.9|7679.9|7679.4|7669.4|287
1606739700000|2020-11-30 12:35:00|7683.4|7673.4|7694.4|7684.4|7694.6|7684.6|7679.9|7669.9|147
1606740000000|2020-11-30 12:40:00|7694.1|7684.1|7690.6|7680.6|7694.6|7684.6|7689.9|7679.9|84
1606740300000|2020-11-30 12:45:00|7690.4|7680.4|7678.9|7668.9|7692.4|7682.4|7678.6|7668.6|133
1606740600000|2020-11-30 12:50:00|7679.1|7669.1|7676.9|7666.9|7683.6|7673.6|7674.1|7664.1|116
1606740900000|2020-11-30 12:55:00|7676.6|7666.6|7674.4|7664.4|7677.1|7667.1|7672.5|7662.5|125
1606741200000|2020-11-30 13:00:00|7674.6|7664.6|7674.1|7664.1|7704.6|7694.6|7670.9|7660.9|608
1606741500000|2020-11-30 13:05:00|7673.9|7663.9|7690.4|7680.4|7701.4|7691.4|7673.9|7663.9|462
1606741800000|2020-11-30 13:10:00|7690.1|7680.1|7688.9|7678.9|7692.1|7682.1|7678.1|7668.1|464
1606742100000|2020-11-30 13:15:00|7688.6|7678.6|7686.9|7676.9|7696.4|7686.4|7678.6|7668.6|449
1606742400000|2020-11-30 13:20:00|7687.1|7677.1|7700.4|7690.4|7700.9|7690.9|7685.1|7675.1|362
1606742700000|2020-11-30 13:25:00|7700.1|7690.1|7705.9|7695.9|7709.6|7699.6|7693.4|7683.4|365
1606743000000|2020-11-30 13:30:00|7706.4|7696.4|7708.4|7698.4|7712.6|7702.6|7694.9|7684.9|418
1606743300000|2020-11-30 13:35:00|7708.9|7698.9|7704.1|7694.1|7712.1|7702.1|7701.1|7691.1|271
1606743600000|2020-11-30 13:40:00|7704.4|7694.4|7710.9|7700.9|7711.4|7701.4|7702.9|7692.9|265
1606743900000|2020-11-30 13:45:00|7711.1|7701.1|7692.4|7682.4|7712.9|7702.9|7689.6|7679.6|323
1606744200000|2020-11-30 13:50:00|7692.1|7682.1|7693.6|7683.6|7693.6|7683.6|7682.9|7672.9|401
1606744500000|2020-11-30 13:55:00|7693.9|7683.9|7699.1|7689.1|7700.6|7690.6|7692.1|7682.1|196
1606744800000|2020-11-30 14:00:00|7699.4|7689.4|7702.4|7692.4|7707.4|7697.4|7696|7686|218
1606745100000|2020-11-30 14:05:00|7702.8|7692.8|7689.8|7679.8|7706.3|7696.3|7689|7679|183
1606745400000|2020-11-30 14:10:00|7689.5|7679.5|7677.3|7667.3|7691.5|7681.5|7676.9|7666.9|383
1606745700000|2020-11-30 14:15:00|7677.5|7667.5|7682.5|7672.5|7682.8|7672.8|7659|7649|478
1606746000000|2020-11-30 14:20:00|7682.3|7672.3|7656.3|7646.3|7686.3|7676.3|7655.8|7645.8|448
1606746300000|2020-11-30 14:25:00|7655.8|7645.8|7652.5|7642.5|7661.8|7651.8|7642.9|7632.9|437
1606746600000|2020-11-30 14:30:00|7652.8|7642.8|7637|7627|7652.8|7642.8|7628.1|7618.1|495
1606746900000|2020-11-30 14:35:00|7637.1|7627.1|7648.4|7638.4|7648.5|7638.5|7620.9|7610.9|446
1606747200000|2020-11-30 14:40:00|7648|7638|7656.9|7646.9|7661.1|7651.1|7640.5|7630.5|330
1606747500000|2020-11-30 14:45:00|7657.9|7647.9|7646.4|7636.4|7662.6|7652.6|7644.1|7634.1|352
1606747800000|2020-11-30 14:50:00|7645.8|7635.8|7660.8|7650.8|7662.3|7652.3|7645|7635|261
1606748100000|2020-11-30 14:55:00|7661.1|7651.1|7663.1|7653.1|7671.3|7661.3|7661.1|7651.1|312
1606748400000|2020-11-30 15:00:00|7663.4|7653.4|7663.4|7653.4|7665.6|7655.6|7651.8|7641.8|325
1606748700000|2020-11-30 15:05:00|7663.1|7653.1|7658.5|7648.5|7668|7658|7651.5|7641.5|334
1606749000000|2020-11-30 15:10:00|7658.8|7648.8|7642.3|7632.3|7661.6|7651.6|7642.3|7632.3|293
1606749300000|2020-11-30 15:15:00|7641.9|7631.9|7640.6|7630.6|7649.5|7639.5|7638.3|7628.3|248
1606749600000|2020-11-30 15:20:00|7640.5|7630.5|7645.6|7635.6|7650.4|7640.4|7633.6|7623.6|304
1606749900000|2020-11-30 15:25:00|7645.5|7635.5|7635.1|7625.1|7646.6|7636.6|7634|7624|220
1606750200000|2020-11-30 15:30:00|7635.4|7625.4|7628.9|7618.9|7636.8|7626.8|7621.1|7611.1|270
1606750500000|2020-11-30 15:35:00|7629.5|7619.5|7625.4|7615.4|7629.9|7619.9|7621.1|7611.1|246
1606750800000|2020-11-30 15:40:00|7625.6|7615.6|7618|7608|7628.1|7618.1|7616.5|7606.5|263
1606751100000|2020-11-30 15:45:00|7618.4|7608.4|7609.5|7599.5|7621|7611|7607.4|7597.4|269
1606751400000|2020-11-30 15:50:00|7606.4|7596.4|7623.4|7613.4|7627.6|7617.6|7606.4|7596.4|245
1606751700000|2020-11-30 15:55:00|7623.5|7613.5|7617.1|7607.1|7625.1|7615.1|7611.1|7601.1|238
1606752000000|2020-11-30 16:00:00|7617|7607|7606.5|7596.5|7617.1|7607.1|7603.6|7593.6|296
1606752300000|2020-11-30 16:05:00|7606.4|7596.4|7590.6|7580.6|7607.1|7597.1|7586|7576|385
1606752600000|2020-11-30 16:10:00|7590.4|7580.4|7597.6|7587.6|7598.4|7588.4|7584.5|7574.5|356
1606752900000|2020-11-30 16:15:00|7597.1|7587.1|7602.3|7592.3|7605.4|7595.4|7597.1|7587.1|217
1606753200000|2020-11-30 16:20:00|7602.5|7592.5|7607.6|7597.6|7609.6|7599.6|7602.5|7592.5|139
1606753500000|2020-11-30 16:25:00|7607.4|7597.4|7587.4|7577.4|7607.4|7597.4|7581|7571|413
1606753800000|2020-11-30 16:30:00|7587.1|7577.1|7601.6|7591.6|7602.3|7592.3|7585.6|7575.6|289
1606754100000|2020-11-30 16:35:00|7601.4|7591.4|7593.5|7583.5|7604.4|7594.4|7592.3|7582.3|287
1606754400000|2020-11-30 16:40:00|7593|7583|7580.4|7570.4|7594.8|7584.8|7579.8|7569.8|326
1606754700000|2020-11-30 16:45:00|7580.6|7570.6|7585.9|7575.9|7589.4|7579.4|7580.6|7570.6|278
1606755000000|2020-11-30 16:50:00|7585.6|7575.6|7578.8|7568.8|7588.4|7578.4|7577.4|7567.4|209
1606755300000|2020-11-30 16:55:00|7579|7569|7569.8|7559.8|7582.9|7572.9|7566.9|7556.9|346
1606755600000|2020-11-30 17:00:00|7569.9|7559.9|7574.4|7564.4|7574.4|7564.4|7563.8|7553.8|150
1606755900000|2020-11-30 17:05:00|7574.9|7564.9|7571.9|7561.9|7579.5|7569.5|7571.9|7561.9|138
1606756200000|2020-11-30 17:10:00|7572.1|7562.1|7573.9|7563.9|7574.6|7564.6|7568.4|7558.4|97
1606756500000|2020-11-30 17:15:00|7574.1|7564.1|7574.4|7564.4|7580.1|7570.1|7574|7564|81
1606756800000|2020-11-30 17:20:00|7574.6|7564.6|7578.6|7568.6|7578.9|7568.9|7573.1|7563.1|87
1606757100000|2020-11-30 17:25:00|7578.9|7568.9|7576.1|7566.1|7581.9|7571.9|7575.4|7565.4|84
1606757400000|2020-11-30 17:30:00|7576.4|7566.4|7572.6|7562.6|7579.4|7569.4|7572.4|7562.4|85
1606757700000|2020-11-30 17:35:00|7572.9|7562.9|7566.6|7556.6|7572.9|7562.9|7566.4|7556.4|90
1606758000000|2020-11-30 17:40:00|7566.4|7556.4|7565.1|7555.1|7567.6|7557.6|7564.4|7554.4|96
1606758300000|2020-11-30 17:45:00|7565.4|7555.4|7564.1|7554.1|7568.9|7558.9|7563.9|7553.9|86
1606758600000|2020-11-30 17:50:00|7563.9|7553.9|7565.4|7555.4|7568.1|7558.1|7562.1|7552.1|75
1606758900000|2020-11-30 17:55:00|7565|7555|7566|7556|7568.9|7558.9|7564.4|7554.4|74
1606784400000|2020-12-01 01:00:00|7590.9|7580.9|7616.9|7606.9|7625.9|7615.9|7590.9|7580.9|327
1606784700000|2020-12-01 01:05:00|7616.1|7606.1|7623.1|7613.1|7623.1|7613.1|7608.6|7598.6|266
1606785000000|2020-12-01 01:10:00|7622.9|7612.9|7628.1|7618.1|7635.9|7625.9|7619.9|7609.9|285
1606785300000|2020-12-01 01:15:00|7627.9|7617.9|7612.5|7602.5|7629.5|7619.5|7611.4|7601.4|206
1606785600000|2020-12-01 01:20:00|7612.4|7602.4|7618.1|7608.1|7623.8|7613.8|7612.4|7602.4|147
1606785900000|2020-12-01 01:25:00|7617.9|7607.9|7616.1|7606.1|7620.1|7610.1|7613.1|7603.1|126
1606786200000|2020-12-01 01:30:00|7615.6|7605.6|7616.1|7606.1|7625.4|7615.4|7613.4|7603.4|242
1606786500000|2020-12-01 01:35:00|7616.4|7606.4|7615.1|7605.1|7620.4|7610.4|7613.8|7603.8|134
1606786800000|2020-12-01 01:40:00|7614.6|7604.6|7619.9|7609.9|7623.8|7613.8|7614.5|7604.5|86
1606787100000|2020-12-01 01:45:00|7620.1|7610.1|7636.6|7626.6|7636.9|7626.9|7620.1|7610.1|156
1606787400000|2020-12-01 01:50:00|7636.9|7626.9|7634.4|7624.4|7637.1|7627.1|7631.1|7621.1|127
1606787700000|2020-12-01 01:55:00|7634.1|7624.1|7629.5|7619.5|7634.1|7624.1|7627.1|7617.1|90
1606788000000|2020-12-01 02:00:00|7629.4|7619.4|7643.6|7633.6|7643.6|7633.6|7624.9|7614.9|264
1606788300000|2020-12-01 02:05:00|7643.9|7633.9|7648.6|7638.6|7658.1|7648.1|7642.6|7632.6|376
1606788600000|2020-12-01 02:10:00|7648.9|7638.9|7644.9|7634.9|7650.1|7640.1|7638.4|7628.4|209
1606788900000|2020-12-01 02:15:00|7644.6|7634.6|7641.9|7631.9|7644.6|7634.6|7641.6|7631.6|38
1606789200000|2020-12-01 02:20:00|7641.6|7631.6|7640.1|7630.1|7642.1|7632.1|7639.4|7629.4|43
1606789500000|2020-12-01 02:25:00|7639.9|7629.9|7641.1|7631.1|7642.4|7632.4|7639.4|7629.4|28
1606789800000|2020-12-01 02:30:00|7641.4|7631.4|7651.6|7641.6|7652.8|7642.8|7641.1|7631.1|237
1606790100000|2020-12-01 02:35:00|7651.4|7641.4|7644.9|7634.9|7652.6|7642.6|7643.9|7633.9|211
1606790400000|2020-12-01 02:40:00|7645.1|7635.1|7649.6|7639.6|7653.5|7643.5|7645.1|7635.1|118
1606790700000|2020-12-01 02:45:00|7649.1|7639.1|7639.6|7629.6|7650.9|7640.9|7639.6|7629.6|131
1606791000000|2020-12-01 02:50:00|7639.1|7629.1|7645.6|7635.6|7646|7636|7638.9|7628.9|127
1606791300000|2020-12-01 02:55:00|7645.4|7635.4|7636.9|7626.9|7645.4|7635.4|7634.4|7624.4|179
1606791600000|2020-12-01 03:00:00|7636.6|7626.6|7638.5|7628.5|7640.1|7630.1|7634.9|7624.9|90
1606791900000|2020-12-01 03:05:00|7638.6|7628.6|7638.6|7628.6|7646|7636|7637.4|7627.4|131
1606792200000|2020-12-01 03:10:00|7639|7629|7641.4|7631.4|7641.4|7631.4|7635.8|7625.8|124
1606792500000|2020-12-01 03:15:00|7641.9|7631.9|7646.4|7636.4|7646.4|7636.4|7641.9|7631.9|90
1606792800000|2020-12-01 03:20:00|7646.6|7636.6|7640.6|7630.6|7648.6|7638.6|7640.6|7630.6|72
1606793100000|2020-12-01 03:25:00|7640.4|7630.4|7635.1|7625.1|7642.6|7632.6|7633.9|7623.9|155
1606793400000|2020-12-01 03:30:00|7635.4|7625.4|7638.9|7628.9|7639|7629|7633.9|7623.9|48
1606793700000|2020-12-01 03:35:00|7639|7629|7643.6|7633.6|7643.6|7633.6|7639|7629|41
1606794000000|2020-12-01 03:40:00|7643.9|7633.9|7643.1|7633.1|7645.9|7635.9|7643.1|7633.1|23
1606794300000|2020-12-01 03:45:00|7643.4|7633.4|7642.9|7632.9|7643.6|7633.6|7642.9|7632.9|9
1606794600000|2020-12-01 03:50:00|7642.6|7632.6|7641.9|7631.9|7642.6|7632.6|7641.9|7631.9|18
1606794900000|2020-12-01 03:55:00|7641.8|7631.8|7642.4|7632.4|7642.4|7632.4|7641.1|7631.1|8
1606795200000|2020-12-01 04:00:00|7642.6|7632.6|7648.1|7638.1|7648.4|7638.4|7642.6|7632.6|17
1606795500000|2020-12-01 04:05:00|7647.6|7637.6|7646.9|7636.9|7648.1|7638.1|7646.9|7636.9|8
1606795800000|2020-12-01 04:10:00|7646.4|7636.4|7645.4|7635.4|7647.1|7637.1|7645.4|7635.4|8
1606796100000|2020-12-01 04:15:00|7645.1|7635.1|7645.1|7635.1|7645.9|7635.9|7643|7633|31
1606796400000|2020-12-01 04:20:00|7645.3|7635.3|7644.1|7634.1|7645.4|7635.4|7643.9|7633.9|9
1606796700000|2020-12-01 04:25:00|7643.9|7633.9|7643.1|7633.1|7644.9|7634.9|7642.6|7632.6|17
1606797000000|2020-12-01 04:30:00|7643.9|7633.9|7641.4|7631.4|7643.9|7633.9|7641.4|7631.4|13
1606797300000|2020-12-01 04:35:00|7641.1|7631.1|7640.1|7630.1|7641.4|7631.4|7639.6|7629.6|9
1606797600000|2020-12-01 04:40:00|7639.9|7629.9|7640.9|7630.9|7640.9|7630.9|7638.9|7628.9|19
1606797900000|2020-12-01 04:45:00|7640.4|7630.4|7641.1|7631.1|7641.1|7631.1|7639.6|7629.6|14
1606798200000|2020-12-01 04:50:00|7641|7631|7642.4|7632.4|7642.6|7632.6|7641|7631|12
1606798500000|2020-12-01 04:55:00|7642.1|7632.1|7642.4|7632.4|7643.1|7633.1|7640.9|7630.9|13
1606798800000|2020-12-01 05:00:00|7642.1|7632.1|7639.9|7629.9|7643|7633|7639.9|7629.9|23
1606799100000|2020-12-01 05:05:00|7639.6|7629.6|7638.6|7628.6|7639.6|7629.6|7637.6|7627.6|29
1606799400000|2020-12-01 05:10:00|7638.4|7628.4|7640.1|7630.1|7640.6|7630.6|7637.3|7627.3|22
1606799700000|2020-12-01 05:15:00|7640.3|7630.3|7641.4|7631.4|7641.6|7631.6|7639.1|7629.1|20
1606800000000|2020-12-01 05:20:00|7641.6|7631.6|7642.1|7632.1|7643.4|7633.4|7640.4|7630.4|20
1606800300000|2020-12-01 05:25:00|7642.3|7632.3|7640.1|7630.1|7643.3|7633.3|7640.1|7630.1|15
1606800600000|2020-12-01 05:30:00|7639.9|7629.9|7646.4|7636.4|7647.4|7637.4|7639.9|7629.9|124
1606800900000|2020-12-01 05:35:00|7646.6|7636.6|7651.6|7641.6|7655.8|7645.8|7645.9|7635.9|134
1606801200000|2020-12-01 05:40:00|7651.9|7641.9|7663.6|7653.6|7666.4|7656.4|7649.1|7639.1|130
1606801500000|2020-12-01 05:45:00|7663.4|7653.4|7664.3|7654.3|7665.6|7655.6|7661.5|7651.5|126
1606801800000|2020-12-01 05:50:00|7663.9|7653.9|7665.6|7655.6|7665.8|7655.8|7662.9|7652.9|132
1606802100000|2020-12-01 05:55:00|7665.4|7655.4|7663.6|7653.6|7667.9|7657.9|7659.4|7649.4|189
1606802400000|2020-12-01 06:00:00|7664|7654|7654.4|7644.4|7664.1|7654.1|7652.9|7642.9|146
1606802700000|2020-12-01 06:05:00|7654.1|7644.1|7648.3|7638.3|7654.1|7644.1|7646.4|7636.4|177
1606803000000|2020-12-01 06:10:00|7648.5|7638.5|7645.1|7635.1|7650.9|7640.9|7643.4|7633.4|153
1606803300000|2020-12-01 06:15:00|7645.5|7635.5|7650.9|7640.9|7651|7641|7644.4|7634.4|176
1606803600000|2020-12-01 06:20:00|7651|7641|7647.4|7637.4|7653.1|7643.1|7646.6|7636.6|93
1606803900000|2020-12-01 06:25:00|7647.6|7637.6|7655.4|7645.4|7655.4|7645.4|7644.6|7634.6|127
1606804200000|2020-12-01 06:30:00|7654.6|7644.6|7655.4|7645.4|7656.4|7646.4|7650.1|7640.1|141
1606804500000|2020-12-01 06:35:00|7655.1|7645.1|7649.1|7639.1|7657.4|7647.4|7649.1|7639.1|125
1606804800000|2020-12-01 06:40:00|7648.9|7638.9|7634|7624|7649.4|7639.4|7634|7624|242
1606805100000|2020-12-01 06:45:00|7634.1|7624.1|7624.1|7614.1|7634.1|7624.1|7621.9|7611.9|361
1606805400000|2020-12-01 06:50:00|7624.4|7614.4|7622.1|7612.1|7627.9|7617.9|7614.6|7604.6|228
1606805700000|2020-12-01 06:55:00|7621.8|7611.8|7627.9|7617.9|7629.1|7619.1|7621.1|7611.1|176
1606806000000|2020-12-01 07:00:00|7627.1|7617.1|7615.9|7605.9|7627.9|7617.9|7613.9|7603.9|67
1606806300000|2020-12-01 07:05:00|7615.6|7605.6|7608.6|7598.6|7616.9|7606.9|7608.1|7598.1|63
1606806600000|2020-12-01 07:10:00|7608.9|7598.9|7614.6|7604.6|7614.6|7604.6|7604.3|7594.3|92
1606806900000|2020-12-01 07:15:00|7614.4|7604.4|7619.4|7609.4|7620.1|7610.1|7612.6|7602.6|82
1606807200000|2020-12-01 07:20:00|7619.3|7609.3|7617.5|7607.5|7620.4|7610.4|7617.5|7607.5|51
1606807500000|2020-12-01 07:25:00|7617.4|7607.4|7612.4|7602.4|7618.3|7608.3|7612.1|7602.1|50
1606807800000|2020-12-01 07:30:00|7612.6|7602.6|7618.6|7608.6|7619.9|7609.9|7612.6|7602.6|57
1606808100000|2020-12-01 07:35:00|7617.5|7607.5|7612.9|7602.9|7619.1|7609.1|7611|7601|76
1606808400000|2020-12-01 07:40:00|7613.1|7603.1|7614.9|7604.9|7614.9|7604.9|7609.1|7599.1|72
1606808700000|2020-12-01 07:45:00|7615.1|7605.1|7612.6|7602.6|7619.6|7609.6|7611.4|7601.4|84
1606809000000|2020-12-01 07:50:00|7612.9|7602.9|7608.6|7598.6|7613.6|7603.6|7607.6|7597.6|54
1606809300000|2020-12-01 07:55:00|7608.4|7598.4|7613.1|7603.1|7613.1|7603.1|7603.9|7593.9|73
1606809600000|2020-12-01 08:00:00|7613.9|7603.9|7624.9|7614.9|7624.9|7614.9|7609.1|7599.1|208
1606809900000|2020-12-01 08:05:00|7624.6|7614.6|7623.1|7613.1|7629.6|7619.6|7620.9|7610.9|189
1606810200000|2020-12-01 08:10:00|7623.4|7613.4|7617.9|7607.9|7625.4|7615.4|7616.1|7606.1|161
1606810500000|2020-12-01 08:15:00|7617.1|7607.1|7620.6|7610.6|7620.6|7610.6|7613.1|7603.1|173
1606810800000|2020-12-01 08:20:00|7620.9|7610.9|7626.4|7616.4|7629.6|7619.6|7620.9|7610.9|154
1606811100000|2020-12-01 08:25:00|7626.6|7616.6|7624.1|7614.1|7629.6|7619.6|7621.9|7611.9|123
1606811400000|2020-12-01 08:30:00|7624.4|7614.4|7642.6|7632.6|7643.9|7633.9|7623.9|7613.9|234
1606811700000|2020-12-01 08:35:00|7642.9|7632.9|7651.6|7641.6|7651.9|7641.9|7637.9|7627.9|221
1606812000000|2020-12-01 08:40:00|7651.9|7641.9|7649.9|7639.9|7668.1|7658.1|7645.6|7635.6|229
1606812300000|2020-12-01 08:45:00|7649.6|7639.6|7681.4|7671.4|7681.9|7671.9|7649.6|7639.6|273
1606812600000|2020-12-01 08:50:00|7681.6|7671.6|7674.4|7664.4|7684.1|7674.1|7671.6|7661.6|151
1606812900000|2020-12-01 08:55:00|7674.1|7664.1|7665.6|7655.6|7674.1|7664.1|7664.9|7654.9|142
1606813200000|2020-12-01 09:00:00|7665.4|7655.4|7671.9|7661.9|7671.9|7661.9|7660.9|7650.9|155
1606813500000|2020-12-01 09:05:00|7672.1|7662.1|7686.1|7676.1|7686.4|7676.4|7672.1|7662.1|172
1606813800000|2020-12-01 09:10:00|7685.6|7675.6|7676.1|7666.1|7686.1|7676.1|7675.9|7665.9|182
1606814100000|2020-12-01 09:15:00|7676.4|7666.4|7674.6|7664.6|7678.4|7668.4|7671.9|7661.9|192
1606814400000|2020-12-01 09:20:00|7674.4|7664.4|7674.4|7664.4|7676.1|7666.1|7672.4|7662.4|123
1606814700000|2020-12-01 09:25:00|7674.6|7664.6|7680.4|7670.4|7682.1|7672.1|7672.6|7662.6|104
1606815000000|2020-12-01 09:30:00|7680.1|7670.1|7669.6|7659.6|7680.6|7670.6|7667.4|7657.4|157
1606815300000|2020-12-01 09:35:00|7669.4|7659.4|7662.4|7652.4|7670.9|7660.9|7660.1|7650.1|149
1606815600000|2020-12-01 09:40:00|7661.9|7651.9|7658.4|7648.4|7663.1|7653.1|7651.4|7641.4|136
1606815900000|2020-12-01 09:45:00|7658.1|7648.1|7658.9|7648.9|7661.4|7651.4|7655.4|7645.4|136
1606816200000|2020-12-01 09:50:00|7659.1|7649.1|7664.6|7654.6|7666.4|7656.4|7659.1|7649.1|103
1606816500000|2020-12-01 09:55:00|7664.9|7654.9|7661.6|7651.6|7665.4|7655.4|7659.6|7649.6|120
1606816800000|2020-12-01 10:00:00|7661.9|7651.9|7661.9|7651.9|7666.9|7656.9|7657.9|7647.9|140
1606817100000|2020-12-01 10:05:00|7662.4|7652.4|7668.6|7658.6|7668.9|7658.9|7658.6|7648.6|103
1606817400000|2020-12-01 10:10:00|7668.4|7658.4|7664.1|7654.1|7668.4|7658.4|7662.9|7652.9|81
1606817700000|2020-12-01 10:15:00|7664.4|7654.4|7664.4|7654.4|7667.4|7657.4|7662.4|7652.4|90
1606818000000|2020-12-01 10:20:00|7664.6|7654.6|7665.9|7655.9|7668.9|7658.9|7664.6|7654.6|96
1606818300000|2020-12-01 10:25:00|7666.1|7656.1|7666.4|7656.4|7670.9|7660.9|7664.4|7654.4|99
1606818600000|2020-12-01 10:30:00|7666.6|7656.6|7663.9|7653.9|7668.9|7658.9|7662.9|7652.9|109
1606818900000|2020-12-01 10:35:00|7664.1|7654.1|7661.4|7651.4|7668.1|7658.1|7661.4|7651.4|84
1606819200000|2020-12-01 10:40:00|7661.6|7651.6|7664.6|7654.6|7665.1|7655.1|7659.4|7649.4|107
1606819500000|2020-12-01 10:45:00|7664.9|7654.9|7670.1|7660.1|7671.9|7661.9|7664.9|7654.9|50
1606819800000|2020-12-01 10:50:00|7669.1|7659.1|7668.4|7658.4|7671.9|7661.9|7666.9|7656.9|87
1606820100000|2020-12-01 10:55:00|7668.6|7658.6|7675.1|7665.1|7676.9|7666.9|7668.6|7658.6|83
1606820400000|2020-12-01 11:00:00|7674.4|7664.4|7677.9|7667.9|7678.4|7668.4|7671.1|7661.1|100
1606820700000|2020-12-01 11:05:00|7677.6|7667.6|7676.4|7666.4|7681.9|7671.9|7675.9|7665.9|89
1606821000000|2020-12-01 11:10:00|7676.6|7666.6|7674.1|7664.1|7678.1|7668.1|7668.9|7658.9|79
1606821300000|2020-12-01 11:15:00|7673.9|7663.9|7669.6|7659.6|7676.4|7666.4|7666.6|7656.6|120
1606821600000|2020-12-01 11:20:00|7669.1|7659.1|7667.6|7657.6|7673.9|7663.9|7667.6|7657.6|121
1606821900000|2020-12-01 11:25:00|7667.9|7657.9|7665.6|7655.6|7672.4|7662.4|7664.9|7654.9|103
1606822200000|2020-12-01 11:30:00|7665.9|7655.9|7664.6|7654.6|7666.4|7656.4|7662.9|7652.9|37
1606822500000|2020-12-01 11:35:00|7664.4|7654.4|7662.4|7652.4|7665.9|7655.9|7660.1|7650.1|67
1606822800000|2020-12-01 11:40:00|7661.4|7651.4|7664.6|7654.6|7667.6|7657.6|7660.1|7650.1|115
1606823100000|2020-12-01 11:45:00|7665.1|7655.1|7666.6|7656.6|7667.6|7657.6|7657.1|7647.1|175
1606823400000|2020-12-01 11:50:00|7666.4|7656.4|7665.1|7655.1|7669.1|7659.1|7664.6|7654.6|62
1606823700000|2020-12-01 11:55:00|7665.4|7655.4|7659.9|7649.9|7665.9|7655.9|7659.6|7649.6|100
1606824000000|2020-12-01 12:00:00|7660.1|7650.1|7660.6|7650.6|7661.1|7651.1|7657.6|7647.6|71
1606824300000|2020-12-01 12:05:00|7660.4|7650.4|7659.9|7649.9|7661.9|7651.9|7656.4|7646.4|86
1606824600000|2020-12-01 12:10:00|7660.1|7650.1|7647.9|7637.9|7660.4|7650.4|7647.1|7637.1|109
1606824900000|2020-12-01 12:15:00|7647.6|7637.6|7650.9|7640.9|7651.1|7641.1|7646.4|7636.4|84
1606825200000|2020-12-01 12:20:00|7651.1|7641.1|7657.9|7647.9|7659.1|7649.1|7651.1|7641.1|99
1606825500000|2020-12-01 12:25:00|7656.9|7646.9|7660.1|7650.1|7660.6|7650.6|7654.9|7644.9|105
1606825800000|2020-12-01 12:30:00|7659.4|7649.4|7650.9|7640.9|7659.4|7649.4|7650.4|7640.4|250
1606826100000|2020-12-01 12:35:00|7651.1|7641.1|7658.1|7648.1|7661.4|7651.4|7651.1|7641.1|135
1606826400000|2020-12-01 12:40:00|7658.4|7648.4|7652.6|7642.6|7661.1|7651.1|7652.6|7642.6|93
1606826700000|2020-12-01 12:45:00|7652.9|7642.9|7658.9|7648.9|7662.9|7652.9|7652.6|7642.6|80
1606827000000|2020-12-01 12:50:00|7659.1|7649.1|7659.1|7649.1|7661.1|7651.1|7655.6|7645.6|118
1606827300000|2020-12-01 12:55:00|7659.4|7649.4|7658.1|7648.1|7660.6|7650.6|7656.9|7646.9|125
1606827600000|2020-12-01 13:00:00|7658.6|7648.6|7680.6|7670.6|7680.6|7670.6|7658.6|7648.6|381
1606827900000|2020-12-01 13:05:00|7680.9|7670.9|7680.6|7670.6|7681.4|7671.4|7674.1|7664.1|307
1606828200000|2020-12-01 13:10:00|7680.9|7670.9|7670.4|7660.4|7680.9|7670.9|7668.1|7658.1|228
1606828500000|2020-12-01 13:15:00|7670.6|7660.6|7672.1|7662.1|7672.6|7662.6|7663.6|7653.6|241
1606828800000|2020-12-01 13:20:00|7671.4|7661.4|7680.9|7670.9|7681.9|7671.9|7671.4|7661.4|227
1606829100000|2020-12-01 13:25:00|7680.6|7670.6|7687.6|7677.6|7691.9|7681.9|7680.6|7670.6|293
1606829400000|2020-12-01 13:30:00|7687.4|7677.4|7686.9|7676.9|7689.1|7679.1|7679.9|7669.9|259
1606829700000|2020-12-01 13:35:00|7686.6|7676.6|7702.4|7692.4|7702.6|7692.6|7686.4|7676.4|309
1606830000000|2020-12-01 13:40:00|7702.6|7692.6|7703.9|7693.9|7712.1|7702.1|7700.4|7690.4|355
1606830300000|2020-12-01 13:45:00|7704.4|7694.4|7718.4|7708.4|7723.9|7713.9|7704.4|7694.4|402
1606830600000|2020-12-01 13:50:00|7718.6|7708.6|7702.4|7692.4|7721.4|7711.4|7692.6|7682.6|414
1606830900000|2020-12-01 13:55:00|7702.6|7692.6|7715.1|7705.1|7719.9|7709.9|7702.6|7692.6|303
1606831200000|2020-12-01 14:00:00|7715.6|7705.6|7717.4|7707.4|7721.6|7711.6|7708.9|7698.9|294
1606831500000|2020-12-01 14:05:00|7717.6|7707.6|7717.6|7707.6|7726.6|7716.6|7715.6|7705.6|247
1606831800000|2020-12-01 14:10:00|7717.4|7707.4|7717.9|7707.9|7721.6|7711.6|7710.4|7700.4|273
1606832100000|2020-12-01 14:15:00|7718.1|7708.1|7708.6|7698.6|7721.1|7711.1|7705.6|7695.6|288
1606832400000|2020-12-01 14:20:00|7708.9|7698.9|7695.4|7685.4|7713.1|7703.1|7693.6|7683.6|341
1606832700000|2020-12-01 14:25:00|7695.6|7685.6|7702.6|7692.6|7705.9|7695.9|7695.4|7685.4|294
1606833000000|2020-12-01 14:30:00|7702.9|7692.9|7713.4|7703.4|7717.4|7707.4|7701.9|7691.9|455
1606833300000|2020-12-01 14:35:00|7713.1|7703.1|7729.4|7719.4|7734.4|7724.4|7708.4|7698.4|407
1606833600000|2020-12-01 14:40:00|7729.1|7719.1|7730.1|7720.1|7731.4|7721.4|7723.4|7713.4|229
1606833900000|2020-12-01 14:45:00|7730.4|7720.4|7740.1|7730.1|7744.1|7734.1|7730.4|7720.4|342
1606834200000|2020-12-01 14:50:00|7739.1|7729.1|7737.4|7727.4|7747.4|7737.4|7736.4|7726.4|309
1606834500000|2020-12-01 14:55:00|7737.6|7727.6|7735.9|7725.9|7743.4|7733.4|7730.4|7720.4|230
1606834800000|2020-12-01 15:00:00|7735.6|7725.6|7717.4|7707.4|7735.6|7725.6|7715.9|7705.9|399
1606835100000|2020-12-01 15:05:00|7717.1|7707.1|7726.1|7716.1|7726.1|7716.1|7714.4|7704.4|295
1606835400000|2020-12-01 15:10:00|7725.9|7715.9|7713.1|7703.1|7727.4|7717.4|7712.6|7702.6|221
1606835700000|2020-12-01 15:15:00|7713.4|7703.4|7719.1|7709.1|7722.1|7712.1|7712.1|7702.1|259
1606836000000|2020-12-01 15:20:00|7719.6|7709.6|7705.1|7695.1|7722.6|7712.6|7705.1|7695.1|222
1606836300000|2020-12-01 15:25:00|7704.9|7694.9|7712.9|7702.9|7718.9|7708.9|7703.9|7693.9|209
1606836600000|2020-12-01 15:30:00|7712.6|7702.6|7681.1|7671.1|7712.6|7702.6|7679.6|7669.6|306
1606836900000|2020-12-01 15:35:00|7680.9|7670.9|7657.6|7647.6|7686.1|7676.1|7654.4|7644.4|537
1606837200000|2020-12-01 15:40:00|7657.8|7647.8|7664.9|7654.9|7669.5|7659.5|7651.6|7641.6|474
1606837500000|2020-12-01 15:45:00|7664.8|7654.8|7668.9|7658.9|7678.4|7668.4|7662.6|7652.6|306
1606837800000|2020-12-01 15:50:00|7669.4|7659.4|7675.8|7665.8|7676.4|7666.4|7665.1|7655.1|221
1606838100000|2020-12-01 15:55:00|7676.1|7666.1|7691.6|7681.6|7691.8|7681.8|7675.9|7665.9|226
1606838400000|2020-12-01 16:00:00|7690.9|7680.9|7695.8|7685.8|7698.9|7688.9|7689.3|7679.3|231
1606838700000|2020-12-01 16:05:00|7695.9|7685.9|7704.8|7694.8|7707.6|7697.6|7695.1|7685.1|247
1606839000000|2020-12-01 16:10:00|7704.9|7694.9|7702.6|7692.6|7705.8|7695.8|7698.3|7688.3|177
1606839300000|2020-12-01 16:15:00|7702.9|7692.9|7697.1|7687.1|7703.9|7693.9|7695.1|7685.1|137
1606839600000|2020-12-01 16:20:00|7697.4|7687.4|7705.9|7695.9|7706.4|7696.4|7697.4|7687.4|103
1606839900000|2020-12-01 16:25:00|7706.4|7696.4|7695.9|7685.9|7708.4|7698.4|7695.6|7685.6|174
1606840200000|2020-12-01 16:30:00|7696.1|7686.1|7699.9|7689.9|7703.1|7693.1|7695.1|7685.1|238
1606840500000|2020-12-01 16:35:00|7699.6|7689.6|7701.4|7691.4|7701.6|7691.6|7695.1|7685.1|177
1606840800000|2020-12-01 16:40:00|7701.9|7691.9|7711.4|7701.4|7713.6|7703.6|7701.9|7691.9|147
1606841100000|2020-12-01 16:45:00|7711.1|7701.1|7695.9|7685.9|7711.1|7701.1|7689.6|7679.6|229
1606841400000|2020-12-01 16:50:00|7695.6|7685.6|7674.1|7664.1|7695.9|7685.9|7673.6|7663.6|315
1606841700000|2020-12-01 16:55:00|7673.9|7663.9|7681.4|7671.4|7686.6|7676.6|7672.4|7662.4|256
1606842000000|2020-12-01 17:00:00|7681.6|7671.6|7689.6|7679.6|7691.9|7681.9|7681.4|7671.4|90
1606842300000|2020-12-01 17:05:00|7689.9|7679.9|7691.6|7681.6|7695.4|7685.4|7688.6|7678.6|68
1606842600000|2020-12-01 17:10:00|7691.4|7681.4|7684.6|7674.6|7695.6|7685.6|7683.9|7673.9|121
1606842900000|2020-12-01 17:15:00|7684.4|7674.4|7681.9|7671.9|7687.1|7677.1|7678.4|7668.4|141
1606843200000|2020-12-01 17:20:00|7681.6|7671.6|7686.4|7676.4|7689.4|7679.4|7680.4|7670.4|85
1606843500000|2020-12-01 17:25:00|7686.6|7676.6|7686.4|7676.4|7688.1|7678.1|7681.1|7671.1|91
1606843800000|2020-12-01 17:30:00|7686.6|7676.6|7680.1|7670.1|7688.6|7678.6|7679.4|7669.4|88
1606844100000|2020-12-01 17:35:00|7679.9|7669.9|7679.4|7669.4|7680.9|7670.9|7677.1|7667.1|90
1606844400000|2020-12-01 17:40:00|7679.6|7669.6|7676.4|7666.4|7681.1|7671.1|7676.1|7666.1|89
1606844700000|2020-12-01 17:45:00|7675.6|7665.6|7676.1|7666.1|7681.1|7671.1|7674.4|7664.4|107
1606845000000|2020-12-01 17:50:00|7675.9|7665.9|7678.4|7668.4|7683.4|7673.4|7673.1|7663.1|105
1606845300000|2020-12-01 17:55:00|7678.5|7668.5|7672.5|7662.5|7684.5|7674.5|7671.9|7661.9|130
1606870800000|2020-12-02 01:00:00|7682.1|7672.1|7666.6|7656.6|7691.1|7681.1|7662.6|7652.6|277
1606871100000|2020-12-02 01:05:00|7666.4|7656.4|7642.9|7632.9|7669.9|7659.9|7637.1|7627.1|409
1606871400000|2020-12-02 01:10:00|7643.1|7633.1|7651.1|7641.1|7655.9|7645.9|7642.6|7632.6|251
1606871700000|2020-12-02 01:15:00|7651.4|7641.4|7662.4|7652.4|7662.4|7652.4|7651.4|7641.4|146
1606872000000|2020-12-02 01:20:00|7662.6|7652.6|7669.9|7659.9|7670.6|7660.6|7660.9|7650.9|199
1606872300000|2020-12-02 01:25:00|7669.6|7659.6|7656.9|7646.9|7670.1|7660.1|7656.6|7646.6|132
1606872600000|2020-12-02 01:30:00|7657.1|7647.1|7662.6|7652.6|7665.6|7655.6|7657.1|7647.1|153
1606872900000|2020-12-02 01:35:00|7662.9|7652.9|7667.6|7657.6|7668.6|7658.6|7655.4|7645.4|220
1606873200000|2020-12-02 01:40:00|7667.9|7657.9|7669.1|7659.1|7677.4|7667.4|7667.4|7657.4|227
1606873500000|2020-12-02 01:45:00|7668.6|7658.6|7671.9|7661.9|7677.4|7667.4|7666.1|7656.1|158
1606873800000|2020-12-02 01:50:00|7672|7662|7669.6|7659.6|7673.4|7663.4|7667.9|7657.9|162
1606874100000|2020-12-02 01:55:00|7669.4|7659.4|7670.6|7660.6|7670.6|7660.6|7666.4|7656.4|86
1606874400000|2020-12-02 02:00:00|7670.5|7660.5|7663.1|7653.1|7670.5|7660.5|7663.1|7653.1|128
1606874700000|2020-12-02 02:05:00|7662.9|7652.9|7662.9|7652.9|7667.4|7657.4|7659.1|7649.1|181
1606875000000|2020-12-02 02:10:00|7663.1|7653.1|7663.9|7653.9|7664.5|7654.5|7660.1|7650.1|118
1606875300000|2020-12-02 02:15:00|7663.6|7653.6|7664.6|7654.6|7665.1|7655.1|7661.4|7651.4|64
1606875600000|2020-12-02 02:20:00|7665.1|7655.1|7663.1|7653.1|7665.9|7655.9|7661.9|7651.9|61
1606875900000|2020-12-02 02:25:00|7663.6|7653.6|7669|7659|7669.1|7659.1|7663.1|7653.1|81
1606876200000|2020-12-02 02:30:00|7669.1|7659.1|7676.4|7666.4|7676.9|7666.9|7667.1|7657.1|137
1606876500000|2020-12-02 02:35:00|7676.6|7666.6|7678.4|7668.4|7679.3|7669.3|7673.1|7663.1|83
1606876800000|2020-12-02 02:40:00|7678.1|7668.1|7680.1|7670.1|7684.1|7674.1|7676.6|7666.6|166
1606877100000|2020-12-02 02:45:00|7680.4|7670.4|7675.9|7665.9|7680.4|7670.4|7675.6|7665.6|105
1606877400000|2020-12-02 02:50:00|7675.6|7665.6|7673.6|7663.6|7680.4|7670.4|7673.6|7663.6|131
1606877700000|2020-12-02 02:55:00|7673.9|7663.9|7666.6|7656.6|7674.1|7664.1|7665.6|7655.6|166
1606878000000|2020-12-02 03:00:00|7666.9|7656.9|7675.1|7665.1|7675.4|7665.4|7666.6|7656.6|171
1606878300000|2020-12-02 03:05:00|7674.6|7664.6|7676.6|7666.6|7676.6|7666.6|7671.9|7661.9|94
1606878600000|2020-12-02 03:10:00|7676.4|7666.4|7675.6|7665.6|7679.9|7669.9|7674.6|7664.6|114
1606878900000|2020-12-02 03:15:00|7675.8|7665.8|7685.5|7675.5|7685.9|7675.9|7675.4|7665.4|110
1606879200000|2020-12-02 03:20:00|7685.4|7675.4|7682.9|7672.9|7688.1|7678.1|7682.4|7672.4|128
1606879500000|2020-12-02 03:25:00|7683.3|7673.3|7685.4|7675.4|7687.1|7677.1|7683.1|7673.1|118
1606879800000|2020-12-02 03:30:00|7685.1|7675.1|7684.4|7674.4|7685.1|7675.1|7680.6|7670.6|43
1606880100000|2020-12-02 03:35:00|7684.1|7674.1|7680.1|7670.1|7684.1|7674.1|7680.1|7670.1|18
1606880400000|2020-12-02 03:40:00|7679.6|7669.6|7679.9|7669.9|7680.3|7670.3|7678.1|7668.1|34
1606880700000|2020-12-02 03:45:00|7680.1|7670.1|7681.4|7671.4|7681.4|7671.4|7679.5|7669.5|30
1606881000000|2020-12-02 03:50:00|7681.5|7671.5|7682.4|7672.4|7683.1|7673.1|7681.5|7671.5|14
1606881300000|2020-12-02 03:55:00|7682.1|7672.1|7678.5|7668.5|7682.1|7672.1|7678.4|7668.4|23
1606881600000|2020-12-02 04:00:00|7678.6|7668.6|7678.4|7668.4|7679.9|7669.9|7678.4|7668.4|22
1606881900000|2020-12-02 04:05:00|7678.1|7668.1|7678.6|7668.6|7679.4|7669.4|7678.1|7668.1|21
1606882200000|2020-12-02 04:10:00|7678.4|7668.4|7677.9|7667.9|7678.6|7668.6|7677.9|7667.9|6
1606882500000|2020-12-02 04:15:00|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7676.8|7666.8|11
1606882800000|2020-12-02 04:20:00|7677.4|7667.4|7678.4|7668.4|7678.4|7668.4|7675.9|7665.9|15
1606883100000|2020-12-02 04:25:00|7678.1|7668.1|7676.3|7666.3|7678.4|7668.4|7676.3|7666.3|22
1606883400000|2020-12-02 04:30:00|7676.5|7666.5|7677.9|7667.9|7678.5|7668.5|7676.1|7666.1|27
1606883700000|2020-12-02 04:35:00|7677.6|7667.6|7675.9|7665.9|7677.8|7667.8|7675.1|7665.1|26
1606884000000|2020-12-02 04:40:00|7675.1|7665.1|7675.1|7665.1|7675.9|7665.9|7675.1|7665.1|17
1606884300000|2020-12-02 04:45:00|7674.6|7664.6|7676.1|7666.1|7676.1|7666.1|7674.4|7664.4|14
1606884600000|2020-12-02 04:50:00|7675.6|7665.6|7675|7665|7676.6|7666.6|7675|7665|9
1606884900000|2020-12-02 04:55:00|7674.9|7664.9|7671.9|7661.9|7674.9|7664.9|7671.6|7661.6|32
1606885200000|2020-12-02 05:00:00|7671.6|7661.6|7671.9|7661.9|7673.1|7663.1|7670.4|7660.4|54
1606885500000|2020-12-02 05:05:00|7671.6|7661.6|7673.4|7663.4|7673.6|7663.6|7670.9|7660.9|38
1606885800000|2020-12-02 05:10:00|7673.1|7663.1|7671.6|7661.6|7675.9|7665.9|7671.4|7661.4|57
1606886100000|2020-12-02 05:15:00|7671.9|7661.9|7671.1|7661.1|7672.3|7662.3|7670.3|7660.3|30
1606886400000|2020-12-02 05:20:00|7671.4|7661.4|7661.4|7651.4|7671.6|7661.6|7658.9|7648.9|110
1606886700000|2020-12-02 05:25:00|7661.1|7651.1|7662.4|7652.4|7663.1|7653.1|7656.6|7646.6|53
1606887000000|2020-12-02 05:30:00|7663.1|7653.1|7660.4|7650.4|7672.6|7662.6|7659.9|7649.9|300
1606887300000|2020-12-02 05:35:00|7660.6|7650.6|7661.9|7651.9|7671.1|7661.1|7656.9|7646.9|198
1606887600000|2020-12-02 05:40:00|7662.4|7652.4|7659.4|7649.4|7666.1|7656.1|7657.9|7647.9|171
1606887900000|2020-12-02 05:45:00|7659.1|7649.1|7664.9|7654.9|7665.9|7655.9|7656.4|7646.4|193
1606888200000|2020-12-02 05:50:00|7664.6|7654.6|7669.1|7659.1|7671.1|7661.1|7663.9|7653.9|169
1606888500000|2020-12-02 05:55:00|7668.9|7658.9|7667.6|7657.6|7671.1|7661.1|7664.4|7654.4|194
1606888800000|2020-12-02 06:00:00|7667.8|7657.8|7679.9|7669.9|7681.8|7671.8|7666.9|7656.9|271
1606889100000|2020-12-02 06:05:00|7680.4|7670.4|7688.4|7678.4|7688.9|7678.9|7679.4|7669.4|188
1606889400000|2020-12-02 06:10:00|7688.6|7678.6|7689.6|7679.6|7695.8|7685.8|7687.1|7677.1|233
1606889700000|2020-12-02 06:15:00|7689.9|7679.9|7701.4|7691.4|7701.4|7691.4|7689.9|7679.9|164
1606890000000|2020-12-02 06:20:00|7701.6|7691.6|7714.9|7704.9|7716.4|7706.4|7696.4|7686.4|349
1606890300000|2020-12-02 06:25:00|7714.6|7704.6|7722.4|7712.4|7727.5|7717.5|7709.4|7699.4|324
1606890600000|2020-12-02 06:30:00|7722.1|7712.1|7714.9|7704.9|7722.6|7712.6|7713.9|7703.9|303
1606890900000|2020-12-02 06:35:00|7715.1|7705.1|7703.8|7693.8|7715.3|7705.3|7701.6|7691.6|203
1606891200000|2020-12-02 06:40:00|7704.1|7694.1|7704.4|7694.4|7707|7697|7702.6|7692.6|121
1606891500000|2020-12-02 06:45:00|7704.1|7694.1|7696.4|7686.4|7704.4|7694.4|7695.9|7685.9|179
1606891800000|2020-12-02 06:50:00|7696.1|7686.1|7684.4|7674.4|7696.1|7686.1|7683.9|7673.9|211
1606892100000|2020-12-02 06:55:00|7684.1|7674.1|7677.1|7667.1|7687.4|7677.4|7674.6|7664.6|272
1606892400000|2020-12-02 07:00:00|7676.6|7666.6|7679.4|7669.4|7681.4|7671.4|7673.4|7663.4|118
1606892700000|2020-12-02 07:05:00|7679.1|7669.1|7689.1|7679.1|7689.4|7679.4|7679.1|7669.1|92
1606893000000|2020-12-02 07:10:00|7689.4|7679.4|7687.1|7677.1|7689.9|7679.9|7686.6|7676.6|91
1606893300000|2020-12-02 07:15:00|7686.9|7676.9|7684.4|7674.4|7686.9|7676.9|7683.4|7673.4|47
1606893600000|2020-12-02 07:20:00|7684.1|7674.1|7688.1|7678.1|7688.9|7678.9|7682.6|7672.6|41
1606893900000|2020-12-02 07:25:00|7688.4|7678.4|7690.4|7680.4|7690.9|7680.9|7688.1|7678.1|51
1606894200000|2020-12-02 07:30:00|7690.6|7680.6|7695.1|7685.1|7695.4|7685.4|7690.6|7680.6|68
1606894500000|2020-12-02 07:35:00|7694.9|7684.9|7690.1|7680.1|7696.1|7686.1|7688.4|7678.4|41
1606894800000|2020-12-02 07:40:00|7690.4|7680.4|7692.6|7682.6|7695.8|7685.8|7690.4|7680.4|42
1606895100000|2020-12-02 07:45:00|7693|7683|7696.4|7686.4|7696.4|7686.4|7688.9|7678.9|74
1606895400000|2020-12-02 07:50:00|7695.9|7685.9|7699.6|7689.6|7701.1|7691.1|7695.6|7685.6|102
1606895700000|2020-12-02 07:55:00|7699.5|7689.5|7697.4|7687.4|7702.9|7692.9|7696.1|7686.1|112
1606896000000|2020-12-02 08:00:00|7696.9|7686.9|7684.6|7674.6|7697.1|7687.1|7681.9|7671.9|224
1606896300000|2020-12-02 08:05:00|7684.4|7674.4|7671.6|7661.6|7684.4|7674.4|7666.6|7656.6|220
1606896600000|2020-12-02 08:10:00|7671.4|7661.4|7671.4|7661.4|7675.4|7665.4|7664.3|7654.3|176
1606896900000|2020-12-02 08:15:00|7671.1|7661.1|7673.9|7663.9|7673.9|7663.9|7666.4|7656.4|162
1606897200000|2020-12-02 08:20:00|7674.1|7664.1|7669.4|7659.4|7674.6|7664.6|7667.1|7657.1|125
1606897500000|2020-12-02 08:25:00|7669.1|7659.1|7664.6|7654.6|7669.4|7659.4|7664.1|7654.1|176
1606897800000|2020-12-02 08:30:00|7664.9|7654.9|7663.9|7653.9|7669.6|7659.6|7661.6|7651.6|205
1606898100000|2020-12-02 08:35:00|7663.6|7653.6|7671.1|7661.1|7672.6|7662.6|7661.9|7651.9|205
1606898400000|2020-12-02 08:40:00|7671.4|7661.4|7677.1|7667.1|7680.4|7670.4|7671.4|7661.4|139
1606898700000|2020-12-02 08:45:00|7676.9|7666.9|7671.9|7661.9|7676.9|7666.9|7667.4|7657.4|105
1606899000000|2020-12-02 08:50:00|7671.4|7661.4|7669.9|7659.9|7673.1|7663.1|7667.6|7657.6|125
1606899300000|2020-12-02 08:55:00|7670.1|7660.1|7671.9|7661.9|7672.6|7662.6|7665.6|7655.6|99
1606899600000|2020-12-02 09:00:00|7671.6|7661.6|7672.4|7662.4|7677.1|7667.1|7671.6|7661.6|119
1606899900000|2020-12-02 09:05:00|7672.6|7662.6|7678.4|7668.4|7684.1|7674.1|7672.6|7662.6|111
1606900200000|2020-12-02 09:10:00|7678.6|7668.6|7679.6|7669.6|7679.9|7669.9|7676.9|7666.9|103
1606900500000|2020-12-02 09:15:00|7679.4|7669.4|7675.6|7665.6|7679.4|7669.4|7667.4|7657.4|121
1606900800000|2020-12-02 09:20:00|7675.9|7665.9|7683.6|7673.6|7692.6|7682.6|7675.6|7665.6|236
1606901100000|2020-12-02 09:25:00|7683.4|7673.4|7681.6|7671.6|7687.6|7677.6|7680.4|7670.4|143
1606901400000|2020-12-02 09:30:00|7681.9|7671.9|7684.6|7674.6|7686.9|7676.9|7681.6|7671.6|114
1606901700000|2020-12-02 09:35:00|7684.4|7674.4|7681.4|7671.4|7686.6|7676.6|7680.4|7670.4|121
1606902000000|2020-12-02 09:40:00|7681.6|7671.6|7686.4|7676.4|7686.4|7676.4|7679.9|7669.9|116
1606902300000|2020-12-02 09:45:00|7686.1|7676.1|7683.9|7673.9|7692.6|7682.6|7683.4|7673.4|135
1606902600000|2020-12-02 09:50:00|7684.1|7674.1|7682.9|7672.9|7684.9|7674.9|7681.4|7671.4|94
1606902900000|2020-12-02 09:55:00|7682.6|7672.6|7672.4|7662.4|7682.6|7672.6|7672.4|7662.4|82
1606903200000|2020-12-02 10:00:00|7672.6|7662.6|7676.9|7666.9|7680.9|7670.9|7672.6|7662.6|70
1606903500000|2020-12-02 10:05:00|7676.6|7666.6|7676.6|7666.6|7679.6|7669.6|7676.6|7666.6|41
1606903800000|2020-12-02 10:10:00|7676.9|7666.9|7676.4|7666.4|7677.9|7667.9|7674.4|7664.4|34
1606904100000|2020-12-02 10:15:00|7676.1|7666.1|7674.1|7664.1|7677.1|7667.1|7673.9|7663.9|49
1606904400000|2020-12-02 10:20:00|7673.9|7663.9|7676|7666|7676|7666|7670.4|7660.4|91
1606904700000|2020-12-02 10:25:00|7675.9|7665.9|7669.6|7659.6|7675.9|7665.9|7668|7658|99
1606905000000|2020-12-02 10:30:00|7670.1|7660.1|7674.5|7664.5|7678.1|7668.1|7670.1|7660.1|91
1606905300000|2020-12-02 10:35:00|7674.1|7664.1|7674.6|7664.6|7676.9|7666.9|7673.9|7663.9|78
1606905600000|2020-12-02 10:40:00|7674.1|7664.1|7673.9|7663.9|7675.1|7665.1|7670.8|7660.8|70
1606905900000|2020-12-02 10:45:00|7673.6|7663.6|7674.5|7664.5|7674.5|7664.5|7668.5|7658.5|56
1606906200000|2020-12-02 10:50:00|7674.1|7664.1|7676.5|7666.5|7679.1|7669.1|7673.6|7663.6|84
1606906500000|2020-12-02 10:55:00|7676.3|7666.3|7675.6|7665.6|7676.9|7666.9|7674|7664|70
1606906800000|2020-12-02 11:00:00|7675.4|7665.4|7671.5|7661.5|7676.1|7666.1|7670.8|7660.8|102
1606907100000|2020-12-02 11:05:00|7671.4|7661.4|7673.6|7663.6|7673.9|7663.9|7669.4|7659.4|87
1606907400000|2020-12-02 11:10:00|7673.9|7663.9|7674.6|7664.6|7676.9|7666.9|7672.4|7662.4|91
1606907700000|2020-12-02 11:15:00|7674.9|7664.9|7673.9|7663.9|7676.4|7666.4|7672.9|7662.9|47
1606908000000|2020-12-02 11:20:00|7674.1|7664.1|7670.3|7660.3|7677.6|7667.6|7670.3|7660.3|105
1606908300000|2020-12-02 11:25:00|7669.9|7659.9|7663.1|7653.1|7669.9|7659.9|7662.9|7652.9|84
1606908600000|2020-12-02 11:30:00|7662.6|7652.6|7652.8|7642.8|7664.8|7654.8|7652.8|7642.8|116
1606908900000|2020-12-02 11:35:00|7652.9|7642.9|7635.8|7625.8|7653.9|7643.9|7629.1|7619.1|221
1606909200000|2020-12-02 11:40:00|7636|7626|7634.1|7624.1|7640.1|7630.1|7631.1|7621.1|150
1606909500000|2020-12-02 11:45:00|7634.4|7624.4|7625.4|7615.4|7634.6|7624.6|7622.3|7612.3|142
1606909800000|2020-12-02 11:50:00|7625.3|7615.3|7633|7623|7633.9|7623.9|7625|7615|93
1606910100000|2020-12-02 11:55:00|7633.1|7623.1|7638.6|7628.6|7639.3|7629.3|7631.8|7621.8|104
1606910400000|2020-12-02 12:00:00|7638.4|7628.4|7640.9|7630.9|7642.6|7632.6|7634.9|7624.9|135
1606910700000|2020-12-02 12:05:00|7640.8|7630.8|7636.4|7626.4|7643.6|7633.6|7636.4|7626.4|132
1606911000000|2020-12-02 12:10:00|7636.8|7626.8|7630|7620|7637.4|7627.4|7628.5|7618.5|161
1606911300000|2020-12-02 12:15:00|7629.8|7619.8|7629.4|7619.4|7631.1|7621.1|7626.3|7616.3|155
1606911600000|2020-12-02 12:20:00|7629.5|7619.5|7633.9|7623.9|7634.1|7624.1|7628.8|7618.8|128
1606911900000|2020-12-02 12:25:00|7633.8|7623.8|7627.1|7617.1|7633.9|7623.9|7625.8|7615.8|129
1606912200000|2020-12-02 12:30:00|7627.3|7617.3|7627.9|7617.9|7631.4|7621.4|7626|7616|81
1606912500000|2020-12-02 12:35:00|7627.6|7617.6|7629.4|7619.4|7631.3|7621.3|7627.1|7617.1|9
1606912800000|2020-12-02 12:40:00|7626.8|7616.8|7601.4|7591.4|7626.8|7616.8|7601.4|7591.4|10
1606913100000|2020-12-02 12:45:00|7603.3|7593.3|7591.8|7581.8|7604.3|7594.3|7588.8|7578.8|37
1606913400000|2020-12-02 12:50:00|7592|7582|7612.3|7602.3|7612.5|7602.5|7592|7582|244
1606913700000|2020-12-02 12:55:00|7612|7602|7613.5|7603.5|7617|7607|7610.8|7600.8|147
1606914000000|2020-12-02 13:00:00|7613.8|7603.8|7621.5|7611.5|7626.8|7616.8|7594|7584|513
1606914300000|2020-12-02 13:05:00|7622|7612|7613.8|7603.8|7622.5|7612.5|7605.8|7595.8|360
1606914600000|2020-12-02 13:10:00|7614.3|7604.3|7621.3|7611.3|7628|7618|7614.3|7604.3|279
1606914900000|2020-12-02 13:15:00|7620.8|7610.8|7594.8|7584.8|7620.8|7610.8|7579.8|7569.8|496
1606915200000|2020-12-02 13:20:00|7595|7585|7607.3|7597.3|7607.5|7597.5|7591|7581|409
1606915500000|2020-12-02 13:25:00|7607.8|7597.8|7613|7603|7617.5|7607.5|7607.8|7597.8|277
1606915800000|2020-12-02 13:30:00|7612.8|7602.8|7614.5|7604.5|7625.5|7615.5|7612|7602|324
1606916100000|2020-12-02 13:35:00|7614.3|7604.3|7624.3|7614.3|7631.3|7621.3|7614.3|7604.3|309
1606916400000|2020-12-02 13:40:00|7624|7614|7627.5|7617.5|7631.5|7621.5|7622.8|7612.8|243
1606916700000|2020-12-02 13:45:00|7627.8|7617.8|7622.8|7612.8|7630|7620|7614.8|7604.8|225
1606917000000|2020-12-02 13:50:00|7623|7613|7619.5|7609.5|7628.3|7618.3|7617.5|7607.5|153
1606917300000|2020-12-02 13:55:00|7619.3|7609.3|7624.5|7614.5|7625.5|7615.5|7613.8|7603.8|185
1606917600000|2020-12-02 14:00:00|7624.3|7614.3|7617.5|7607.5|7625.5|7615.5|7617.3|7607.3|244
1606917900000|2020-12-02 14:05:00|7617.8|7607.8|7616.8|7606.8|7618.8|7608.8|7608.3|7598.3|222
1606918200000|2020-12-02 14:10:00|7616.5|7606.5|7608.5|7598.5|7616.5|7606.5|7603|7593|143
1606918500000|2020-12-02 14:15:00|7608.8|7598.8|7602.8|7592.8|7609.3|7599.3|7597.3|7587.3|145
1606918800000|2020-12-02 14:20:00|7602.5|7592.5|7590.5|7580.5|7602.8|7592.8|7590.5|7580.5|161
1606919100000|2020-12-02 14:25:00|7590.3|7580.3|7596|7586|7599|7589|7588.5|7578.5|172
1606919400000|2020-12-02 14:30:00|7596.3|7586.3|7584.3|7574.3|7598.3|7588.3|7581.5|7571.5|295
1606919700000|2020-12-02 14:35:00|7584|7574|7589.3|7579.3|7590.3|7580.3|7571.3|7561.3|329
1606920000000|2020-12-02 14:40:00|7588|7578|7601|7591|7601.5|7591.5|7588|7578|311
1606920300000|2020-12-02 14:45:00|7601.3|7591.3|7606|7596|7616.5|7606.5|7600|7590|328
1606920600000|2020-12-02 14:50:00|7605.8|7595.8|7607.5|7597.5|7612|7602|7601.5|7591.5|231
1606920900000|2020-12-02 14:55:00|7608|7598|7600.3|7590.3|7609.3|7599.3|7599.5|7589.5|194
1606921200000|2020-12-02 15:00:00|7600.5|7590.5|7628.3|7618.3|7629.3|7619.3|7599.8|7589.8|380
1606921500000|2020-12-02 15:05:00|7628.5|7618.5|7625.5|7615.5|7633.3|7623.3|7623|7613|362
1606921800000|2020-12-02 15:10:00|7625.8|7615.8|7625.5|7615.5|7631.3|7621.3|7624.8|7614.8|223
1606922100000|2020-12-02 15:15:00|7625|7615|7630|7620|7633|7623|7625|7615|189
1606922400000|2020-12-02 15:20:00|7629.3|7619.3|7623|7613|7631.3|7621.3|7622.8|7612.8|180
1606922700000|2020-12-02 15:25:00|7622.8|7612.8|7627|7617|7629.8|7619.8|7617.5|7607.5|216
1606923000000|2020-12-02 15:30:00|7627.3|7617.3|7639.5|7629.5|7645.3|7635.3|7627.3|7617.3|293
1606923300000|2020-12-02 15:35:00|7639.8|7629.8|7639.5|7629.5|7640.8|7630.8|7631.3|7621.3|142
1606923600000|2020-12-02 15:40:00|7640|7630|7651.3|7641.3|7654.8|7644.8|7639.5|7629.5|207
1606923900000|2020-12-02 15:45:00|7651.8|7641.8|7648.5|7638.5|7653.8|7643.8|7643.5|7633.5|127
1606924200000|2020-12-02 15:50:00|7648.3|7638.3|7652.3|7642.3|7655.5|7645.5|7645.8|7635.8|142
1606924500000|2020-12-02 15:55:00|7652.5|7642.5|7645|7635|7654.5|7644.5|7644.8|7634.8|140
1606924800000|2020-12-02 16:00:00|7644.8|7634.8|7661.3|7651.3|7665.5|7655.5|7644.8|7634.8|151
1606925100000|2020-12-02 16:05:00|7661.8|7651.8|7653.8|7643.8|7664.8|7654.8|7653.3|7643.3|166
1606925400000|2020-12-02 16:10:00|7654.8|7644.8|7665.5|7655.5|7666.5|7656.5|7654.5|7644.5|137
1606925700000|2020-12-02 16:15:00|7665.8|7655.8|7669.5|7659.5|7674|7664|7663.5|7653.5|127
1606926000000|2020-12-02 16:20:00|7669|7659|7667.8|7657.8|7676.3|7666.3|7667.3|7657.3|97
1606926300000|2020-12-02 16:25:00|7668|7658|7675.8|7665.8|7676.5|7666.5|7667.8|7657.8|99
1606926600000|2020-12-02 16:30:00|7675.3|7665.3|7676.5|7666.5|7683.3|7673.3|7672.8|7662.8|138
1606926900000|2020-12-02 16:35:00|7678.5|7668.5|7682.3|7672.3|7684.5|7674.5|7674.3|7664.3|123
1606927200000|2020-12-02 16:40:00|7683.3|7673.3|7687|7677|7690.8|7680.8|7682.3|7672.3|135
1606927500000|2020-12-02 16:45:00|7686.5|7676.5|7675|7665|7686.5|7676.5|7675|7665|247
1606927800000|2020-12-02 16:50:00|7675.5|7665.5|7677.3|7667.3|7683.5|7673.5|7675.3|7665.3|121
1606928100000|2020-12-02 16:55:00|7677.5|7667.5|7674|7664|7680|7670|7671|7661|131
1606928400000|2020-12-02 17:00:00|7673.5|7663.5|7673.3|7663.3|7674.3|7664.3|7671|7661|88
1606928700000|2020-12-02 17:05:00|7673|7663|7683|7673|7687.3|7677.3|7672.5|7662.5|101
1606929000000|2020-12-02 17:10:00|7683.3|7673.3|7684.3|7674.3|7685.8|7675.8|7672.3|7662.3|120
1606929300000|2020-12-02 17:15:00|7683.8|7673.8|7680.3|7670.3|7686.3|7676.3|7679.3|7669.3|53
1606929600000|2020-12-02 17:20:00|7680|7670|7676|7666|7682.3|7672.3|7674|7664|46
1606929900000|2020-12-02 17:25:00|7675|7665|7680.3|7670.3|7681.3|7671.3|7674.3|7664.3|49
1606930200000|2020-12-02 17:30:00|7680.5|7670.5|7680.8|7670.8|7681.8|7671.8|7676.5|7666.5|63
1606930500000|2020-12-02 17:35:00|7680.5|7670.5|7676.5|7666.5|7682.5|7672.5|7676.5|7666.5|124
1606930800000|2020-12-02 17:40:00|7675.8|7665.8|7685.5|7675.5|7685.5|7675.5|7673.5|7663.5|76
1606931100000|2020-12-02 17:45:00|7685.3|7675.3|7687.3|7677.3|7688.3|7678.3|7684.3|7674.3|56
1606931400000|2020-12-02 17:50:00|7687.5|7677.5|7682.8|7672.8|7690.3|7680.3|7682.5|7672.5|89
1606931700000|2020-12-02 17:55:00|7683|7673|7679.8|7669.8|7683|7673|7679|7669|62
1606957200000|2020-12-03 01:00:00|7662.8|7652.8|7665|7655|7666.3|7656.3|7657.3|7647.3|100
1606957500000|2020-12-03 01:05:00|7664|7654|7670.3|7660.3|7675|7665|7663.8|7653.8|89
1606957800000|2020-12-03 01:10:00|7670.8|7660.8|7669|7659|7673.8|7663.8|7664|7654|69
1606958100000|2020-12-03 01:15:00|7669.3|7659.3|7667.5|7657.5|7671|7661|7662.5|7652.5|111
1606958400000|2020-12-03 01:20:00|7667.3|7657.3|7670.5|7660.5|7674.3|7664.3|7667.3|7657.3|77
1606958700000|2020-12-03 01:25:00|7670.3|7660.3|7676.8|7666.8|7682|7672|7669|7659|110
1606959000000|2020-12-03 01:30:00|7676.5|7666.5|7675.3|7665.3|7678.5|7668.5|7672|7662|132
1606959300000|2020-12-03 01:35:00|7675|7665|7689.3|7679.3|7690|7680|7675|7665|165
1606959600000|2020-12-03 01:40:00|7689|7679|7687.5|7677.5|7692.8|7682.8|7684.8|7674.8|127
1606959900000|2020-12-03 01:45:00|7687.8|7677.8|7682|7672|7688.3|7678.3|7680.5|7670.5|123
1606960200000|2020-12-03 01:50:00|7682.8|7672.8|7681.5|7671.5|7687|7677|7676.5|7666.5|85
1606960500000|2020-12-03 01:55:00|7682.3|7672.3|7677.3|7667.3|7683|7673|7676.5|7666.5|42
1606960800000|2020-12-03 02:00:00|7676.5|7666.5|7676.8|7666.8|7677.3|7667.3|7674.3|7664.3|32
1606961100000|2020-12-03 02:05:00|7676.5|7666.5|7679.3|7669.3|7680.8|7670.8|7674|7664|65
1606961400000|2020-12-03 02:10:00|7679|7669|7679.5|7669.5|7683.3|7673.3|7675.8|7665.8|82
1606961700000|2020-12-03 02:15:00|7678.5|7668.5|7673|7663|7678.5|7668.5|7672.8|7662.8|23
1606962000000|2020-12-03 02:20:00|7671.3|7661.3|7672|7662|7672.5|7662.5|7668.8|7658.8|32
1606962300000|2020-12-03 02:25:00|7673.3|7663.3|7674.8|7664.8|7675.3|7665.3|7673.3|7663.3|14
1606962600000|2020-12-03 02:30:00|7674.3|7664.3|7676.5|7666.5|7678.5|7668.5|7673.3|7663.3|35
1606962900000|2020-12-03 02:35:00|7676.8|7666.8|7682.8|7672.8|7683.8|7673.8|7676.8|7666.8|35
1606963200000|2020-12-03 02:40:00|7682.3|7672.3|7682.8|7672.8|7685.8|7675.8|7680|7670|66
1606963500000|2020-12-03 02:45:00|7683.3|7673.3|7682.8|7672.8|7687.5|7677.5|7681.5|7671.5|80
1606963800000|2020-12-03 02:50:00|7682|7672|7683.8|7673.8|7683.8|7673.8|7680.3|7670.3|45
1606964100000|2020-12-03 02:55:00|7684|7674|7685.8|7675.8|7687|7677|7684|7674|27
1606964400000|2020-12-03 03:00:00|7686.3|7676.3|7685.3|7675.3|7686.8|7676.8|7678.8|7668.8|64
1606964700000|2020-12-03 03:05:00|7686|7676|7689|7679|7689|7679|7683.8|7673.8|71
1606965000000|2020-12-03 03:10:00|7689.5|7679.5|7695.3|7685.3|7697.3|7687.3|7689.5|7679.5|148
1606965300000|2020-12-03 03:15:00|7695.5|7685.5|7699.8|7689.8|7701|7691|7694|7684|108
1606965600000|2020-12-03 03:20:00|7700|7690|7694.3|7684.3|7700.5|7690.5|7694|7684|76
1606965900000|2020-12-03 03:25:00|7694.5|7684.5|7693.8|7683.8|7696|7686|7690.8|7680.8|71
1606966200000|2020-12-03 03:30:00|7694|7684|7693.8|7683.8|7695|7685|7692.8|7682.8|14
1606966500000|2020-12-03 03:35:00|7694|7684|7694.3|7684.3|7694.3|7684.3|7692.8|7682.8|16
1606966800000|2020-12-03 03:40:00|7694.5|7684.5|7696.8|7686.8|7698|7688|7694.5|7684.5|22
1606967100000|2020-12-03 03:45:00|7697|7687|7694.5|7684.5|7697.8|7687.8|7694.5|7684.5|9
1606967400000|2020-12-03 03:50:00|7695.5|7685.5|7695.3|7685.3|7696|7686|7694.3|7684.3|12
1606967700000|2020-12-03 03:55:00|7695.8|7685.8|7694.5|7684.5|7695.8|7685.8|7694.5|7684.5|13
1606968000000|2020-12-03 04:00:00|7693.3|7683.3|7690.5|7680.5|7693.3|7683.3|7690|7680|22
1606968300000|2020-12-03 04:05:00|7690|7680|7690|7680|7690.5|7680.5|7690|7680|7
1606968600000|2020-12-03 04:10:00|7689.3|7679.3|7690.3|7680.3|7690.3|7680.3|7689.3|7679.3|6
1606968900000|2020-12-03 04:15:00|7689.8|7679.8|7691.3|7681.3|7691.3|7681.3|7688.3|7678.3|12
1606969200000|2020-12-03 04:20:00|7691|7681|7689|7679|7691|7681|7689|7679|9
1606969500000|2020-12-03 04:25:00|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|7689.3|7679.3|9
1606969800000|2020-12-03 04:30:00|7689.5|7679.5|7688|7678|7690.3|7680.3|7688|7678|9
1606970100000|2020-12-03 04:35:00|7687.8|7677.8|7683.3|7673.3|7687.8|7677.8|7683.3|7673.3|21
1606970400000|2020-12-03 04:40:00|7684|7674|7681.3|7671.3|7684|7674|7679.5|7669.5|14
1606970700000|2020-12-03 04:45:00|7682|7672|7682.8|7672.8|7683.5|7673.5|7682|7672|11
1606971000000|2020-12-03 04:50:00|7681.8|7671.8|7685.8|7675.8|7686.5|7676.5|7681.8|7671.8|16
1606971300000|2020-12-03 04:55:00|7686|7676|7686|7676|7686.5|7676.5|7683.3|7673.3|24
1606971600000|2020-12-03 05:00:00|7686.3|7676.3|7683.3|7673.3|7686.3|7676.3|7681.5|7671.5|32
1606971900000|2020-12-03 05:05:00|7684|7674|7685|7675|7686.5|7676.5|7683|7673|36
1606972200000|2020-12-03 05:10:00|7684.5|7674.5|7686|7676|7687.3|7677.3|7684|7674|37
1606972500000|2020-12-03 05:15:00|7685.8|7675.8|7682.5|7672.5|7686.3|7676.3|7682.5|7672.5|29
1606972800000|2020-12-03 05:20:00|7683|7673|7681|7671|7683.3|7673.3|7680.3|7670.3|38
1606973100000|2020-12-03 05:25:00|7681.3|7671.3|7684.8|7674.8|7684.8|7674.8|7681|7671|18
1606973400000|2020-12-03 05:30:00|7685.8|7675.8|7686|7676|7692.3|7682.3|7684|7674|109
1606973700000|2020-12-03 05:35:00|7686.3|7676.3|7697.5|7687.5|7698.3|7688.3|7686.3|7676.3|101
1606974000000|2020-12-03 05:40:00|7697.8|7687.8|7692.3|7682.3|7698.3|7688.3|7691.5|7681.5|71
1606974300000|2020-12-03 05:45:00|7692.5|7682.5|7683|7673|7692.5|7682.5|7682|7672|71
1606974600000|2020-12-03 05:50:00|7682.8|7672.8|7686.8|7676.8|7687.5|7677.5|7680.3|7670.3|87
1606974900000|2020-12-03 05:55:00|7686.5|7676.5|7688|7678|7690|7680|7684.5|7674.5|96
1606975200000|2020-12-03 06:00:00|7687.5|7677.5|7673.8|7663.8|7687.8|7677.8|7669|7659|167
1606975500000|2020-12-03 06:05:00|7674|7664|7680.5|7670.5|7683|7673|7671.5|7661.5|152
1606975800000|2020-12-03 06:10:00|7680|7670|7681.3|7671.3|7682.8|7672.8|7677.8|7667.8|85
1606976100000|2020-12-03 06:15:00|7681.5|7671.5|7684.8|7674.8|7689.8|7679.8|7681.5|7671.5|115
1606976400000|2020-12-03 06:20:00|7684.5|7674.5|7677.3|7667.3|7688.3|7678.3|7675.5|7665.5|95
1606976700000|2020-12-03 06:25:00|7678.3|7668.3|7682.5|7672.5|7682.8|7672.8|7676.8|7666.8|85
1606977000000|2020-12-03 06:30:00|7682.8|7672.8|7667.6|7657.6|7682.8|7672.8|7661.6|7651.6|274
1606977300000|2020-12-03 06:35:00|7667.9|7657.9|7661|7651|7671.4|7661.4|7661|7651|173
1606977600000|2020-12-03 06:40:00|7660.9|7650.9|7652.3|7642.3|7663.4|7653.4|7634.4|7624.4|484
1606977900000|2020-12-03 06:45:00|7652.4|7642.4|7638.4|7628.4|7652.9|7642.9|7636.4|7626.4|362
1606978200000|2020-12-03 06:50:00|7638.6|7628.6|7641.9|7631.9|7645.8|7635.8|7636.4|7626.4|297
1606978500000|2020-12-03 06:55:00|7642.1|7632.1|7643.8|7633.8|7647.1|7637.1|7638.1|7628.1|218
1606978800000|2020-12-03 07:00:00|7644.1|7634.1|7645.4|7635.4|7647.4|7637.4|7638.9|7628.9|89
1606979100000|2020-12-03 07:05:00|7645.6|7635.6|7648.6|7638.6|7650.1|7640.1|7645.1|7635.1|52
1606979400000|2020-12-03 07:10:00|7648.4|7638.4|7649.1|7639.1|7652.1|7642.1|7647.9|7637.9|47
1606979700000|2020-12-03 07:15:00|7649.4|7639.4|7648.4|7638.4|7653.6|7643.6|7647.1|7637.1|45
1606980000000|2020-12-03 07:20:00|7648.9|7638.9|7651.3|7641.3|7655.4|7645.4|7648.9|7638.9|79
1606980300000|2020-12-03 07:25:00|7651.4|7641.4|7655.6|7645.6|7656.1|7646.1|7651.4|7641.4|45
1606980600000|2020-12-03 07:30:00|7655.1|7645.1|7660.1|7650.1|7661.9|7651.9|7655.1|7645.1|73
1606980900000|2020-12-03 07:35:00|7660.5|7650.5|7662.9|7652.9|7665.6|7655.6|7659.1|7649.1|46
1606981200000|2020-12-03 07:40:00|7663.1|7653.1|7663.6|7653.6|7665.4|7655.4|7661.6|7651.6|36
1606981500000|2020-12-03 07:45:00|7663.4|7653.4|7668.1|7658.1|7669.1|7659.1|7660.8|7650.8|67
1606981800000|2020-12-03 07:50:00|7667.9|7657.9|7669.6|7659.6|7671.1|7661.1|7665.9|7655.9|94
1606982100000|2020-12-03 07:55:00|7669.4|7659.4|7674.4|7664.4|7674.4|7664.4|7669.1|7659.1|62
1606982400000|2020-12-03 08:00:00|7675.4|7665.4|7673.1|7663.1|7682.4|7672.4|7671.6|7661.6|182
1606982700000|2020-12-03 08:05:00|7673.4|7663.4|7669.1|7659.1|7673.6|7663.6|7666.9|7656.9|112
1606983000000|2020-12-03 08:10:00|7669.4|7659.4|7678.6|7668.6|7685.6|7675.6|7669.4|7659.4|145
1606983300000|2020-12-03 08:15:00|7678.9|7668.9|7671.9|7661.9|7679.1|7669.1|7669.4|7659.4|135
1606983600000|2020-12-03 08:20:00|7672.1|7662.1|7670.1|7660.1|7674.4|7664.4|7667.4|7657.4|117
1606983900000|2020-12-03 08:25:00|7669.9|7659.9|7675.4|7665.4|7677.6|7667.6|7667.9|7657.9|126
1606984200000|2020-12-03 08:30:00|7675.6|7665.6|7678.4|7668.4|7678.4|7668.4|7673.1|7663.1|83
1606984500000|2020-12-03 08:35:00|7678.6|7668.6|7680.6|7670.6|7683.9|7673.9|7676.9|7666.9|120
1606984800000|2020-12-03 08:40:00|7680.4|7670.4|7682.9|7672.9|7685.1|7675.1|7678.4|7668.4|124
1606985100000|2020-12-03 08:45:00|7683.1|7673.1|7674.9|7664.9|7686.6|7676.6|7673.9|7663.9|131
1606985400000|2020-12-03 08:50:00|7675.1|7665.1|7676.1|7666.1|7678.1|7668.1|7671.1|7661.1|128
1606985700000|2020-12-03 08:55:00|7676.4|7666.4|7673.6|7663.6|7677.9|7667.9|7673.4|7663.4|66
1606986000000|2020-12-03 09:00:00|7673.9|7663.9|7687.1|7677.1|7690.1|7680.1|7673.6|7663.6|122
1606986300000|2020-12-03 09:05:00|7687.4|7677.4|7686.4|7676.4|7688.9|7678.9|7681.6|7671.6|83
1606986600000|2020-12-03 09:10:00|7686.6|7676.6|7687.1|7677.1|7692.9|7682.9|7686.6|7676.6|122
1606986900000|2020-12-03 09:15:00|7686.9|7676.9|7683.9|7673.9|7687.6|7677.6|7680.4|7670.4|150
1606987200000|2020-12-03 09:20:00|7683.6|7673.6|7672.6|7662.6|7683.6|7673.6|7671.4|7661.4|106
1606987500000|2020-12-03 09:25:00|7672.4|7662.4|7674.6|7664.6|7677.6|7667.6|7671.4|7661.4|97
1606987800000|2020-12-03 09:30:00|7674.1|7664.1|7669.9|7659.9|7679.1|7669.1|7668.9|7658.9|103
1606988100000|2020-12-03 09:35:00|7669.6|7659.6|7660.4|7650.4|7670.9|7660.9|7660.4|7650.4|155
1606988400000|2020-12-03 09:40:00|7660.6|7650.6|7661.1|7651.1|7663.4|7653.4|7655.6|7645.6|132
1606988700000|2020-12-03 09:45:00|7660.9|7650.9|7677.4|7667.4|7678.4|7668.4|7660.9|7650.9|177
1606989000000|2020-12-03 09:50:00|7677.1|7667.1|7674.9|7664.9|7677.9|7667.9|7672.4|7662.4|80
1606989300000|2020-12-03 09:55:00|7674.6|7664.6|7676.4|7666.4|7679.4|7669.4|7673.6|7663.6|86
1606989600000|2020-12-03 10:00:00|7676.1|7666.1|7677.4|7667.4|7678.4|7668.4|7672.6|7662.6|106
1606989900000|2020-12-03 10:05:00|7677.9|7667.9|7677.6|7667.6|7679.4|7669.4|7675.6|7665.6|104
1606990200000|2020-12-03 10:10:00|7677.9|7667.9|7673.4|7663.4|7679.6|7669.6|7672.6|7662.6|93
1606990500000|2020-12-03 10:15:00|7673.9|7663.9|7671.4|7661.4|7679.4|7669.4|7671.1|7661.1|99
1606990800000|2020-12-03 10:20:00|7671.9|7661.9|7670.9|7660.9|7674.6|7664.6|7669.6|7659.6|58
1606991100000|2020-12-03 10:25:00|7670.6|7660.6|7668.1|7658.1|7670.6|7660.6|7667.4|7657.4|69
1606991400000|2020-12-03 10:30:00|7668.4|7658.4|7670.9|7660.9|7674.6|7664.6|7668.4|7658.4|55
1606991700000|2020-12-03 10:35:00|7670.6|7660.6|7666.9|7656.9|7670.6|7660.6|7665.1|7655.1|64
1606992000000|2020-12-03 10:40:00|7667.1|7657.1|7666.4|7656.4|7668.6|7658.6|7665.4|7655.4|51
1606992300000|2020-12-03 10:45:00|7666.1|7656.1|7675.6|7665.6|7675.9|7665.9|7662.1|7652.1|80
1606992600000|2020-12-03 10:50:00|7675.9|7665.9|7681.1|7671.1|7681.1|7671.1|7675.1|7665.1|161
1606992900000|2020-12-03 10:55:00|7681.4|7671.4|7688.1|7678.1|7688.6|7678.6|7679.1|7669.1|147
1606993200000|2020-12-03 11:00:00|7688.4|7678.4|7689.1|7679.1|7689.4|7679.4|7683.4|7673.4|104
1606993500000|2020-12-03 11:05:00|7689.4|7679.4|7690.4|7680.4|7692.4|7682.4|7688.4|7678.4|78
1606993800000|2020-12-03 11:10:00|7690.6|7680.6|7687.6|7677.6|7692.6|7682.6|7687.1|7677.1|87
1606994100000|2020-12-03 11:15:00|7687.9|7677.9|7688.9|7678.9|7690.1|7680.1|7685.6|7675.6|112
1606994400000|2020-12-03 11:20:00|7689.1|7679.1|7689.9|7679.9|7695.4|7685.4|7689.1|7679.1|154
1606994700000|2020-12-03 11:25:00|7690.1|7680.1|7692.1|7682.1|7693.1|7683.1|7688.6|7678.6|120
1606995000000|2020-12-03 11:30:00|7691.9|7681.9|7692.6|7682.6|7695.1|7685.1|7689.4|7679.4|92
1606995300000|2020-12-03 11:35:00|7691.9|7681.9|7693.9|7683.9|7695.4|7685.4|7691.9|7681.9|63
1606995600000|2020-12-03 11:40:00|7694.1|7684.1|7694.1|7684.1|7694.9|7684.9|7690.4|7680.4|69
1606995900000|2020-12-03 11:45:00|7693.9|7683.9|7690.6|7680.6|7695.4|7685.4|7687.4|7677.4|74
1606996200000|2020-12-03 11:50:00|7690.4|7680.4|7689.6|7679.6|7692.1|7682.1|7687.6|7677.6|94
1606996500000|2020-12-03 11:55:00|7690.1|7680.1|7687.4|7677.4|7691.9|7681.9|7685.9|7675.9|119
1606996800000|2020-12-03 12:00:00|7687.1|7677.1|7689.9|7679.9|7691.4|7681.4|7686.4|7676.4|144
1606997100000|2020-12-03 12:05:00|7689.6|7679.6|7690.6|7680.6|7693.6|7683.6|7689.4|7679.4|108
1606997400000|2020-12-03 12:10:00|7690.9|7680.9|7703.1|7693.1|7705.6|7695.6|7690.6|7680.6|161
1606997700000|2020-12-03 12:15:00|7703.4|7693.4|7702.9|7692.9|7706.1|7696.1|7700.4|7690.4|112
1606998000000|2020-12-03 12:20:00|7703.1|7693.1|7698.6|7688.6|7704.6|7694.6|7698.4|7688.4|83
1606998300000|2020-12-03 12:25:00|7698.9|7688.9|7696.6|7686.6|7700.6|7690.6|7694.9|7684.9|134
1606998600000|2020-12-03 12:30:00|7696.9|7686.9|7685.9|7675.9|7698.6|7688.6|7682.6|7672.6|262
1606998900000|2020-12-03 12:35:00|7686.1|7676.1|7688.9|7678.9|7691.9|7681.9|7685.4|7675.4|87
1606999200000|2020-12-03 12:40:00|7689.1|7679.1|7692.6|7682.6|7694.1|7684.1|7689.1|7679.1|109
1606999500000|2020-12-03 12:45:00|7692.9|7682.9|7689.4|7679.4|7693.4|7683.4|7687.6|7677.6|115
1606999800000|2020-12-03 12:50:00|7689.1|7679.1|7690.1|7680.1|7691.1|7681.1|7685.9|7675.9|92
1607000100000|2020-12-03 12:55:00|7690.4|7680.4|7691.6|7681.6|7693.1|7683.1|7690.1|7680.1|77
1607000400000|2020-12-03 13:00:00|7692.1|7682.1|7706.4|7696.4|7707.4|7697.4|7687.6|7677.6|528
1607000700000|2020-12-03 13:05:00|7707.4|7697.4|7710.6|7700.6|7711.1|7701.1|7697.9|7687.9|443
1607001000000|2020-12-03 13:10:00|7710.4|7700.4|7728.4|7718.4|7729.1|7719.1|7705.9|7695.9|505
1607001300000|2020-12-03 13:15:00|7728.1|7718.1|7741|7731|7742|7732|7725.9|7715.9|557
1607001600000|2020-12-03 13:20:00|7740.8|7730.8|7735.9|7725.9|7745.5|7735.5|7735.9|7725.9|459
1607001900000|2020-12-03 13:25:00|7735.6|7725.6|7734.8|7724.8|7738.3|7728.3|7725.8|7715.8|391
1607002200000|2020-12-03 13:30:00|7735|7725|7724.6|7714.6|7737.9|7727.9|7724.6|7714.6|388
1607002500000|2020-12-03 13:35:00|7724.3|7714.3|7735.4|7725.4|7739.1|7729.1|7723.3|7713.3|308
1607002800000|2020-12-03 13:40:00|7735.3|7725.3|7729.6|7719.6|7738.3|7728.3|7727.9|7717.9|236
1607003100000|2020-12-03 13:45:00|7729.9|7719.9|7726.6|7716.6|7736.9|7726.9|7724.9|7714.9|465
1607003400000|2020-12-03 13:50:00|7726.9|7716.9|7672.6|7662.6|7730.1|7720.1|7667.9|7657.9|681
1607003700000|2020-12-03 13:55:00|7672.5|7662.5|7663.4|7653.4|7688.9|7678.9|7659.6|7649.6|630
1607004000000|2020-12-03 14:00:00|7663.5|7653.5|7681.9|7671.9|7686.1|7676.1|7648|7638|666
1607004300000|2020-12-03 14:05:00|7681.6|7671.6|7702.8|7692.8|7704.1|7694.1|7677.6|7667.6|517
1607004600000|2020-12-03 14:10:00|7703|7693|7711.8|7701.8|7712.3|7702.3|7693.1|7683.1|399
1607004900000|2020-12-03 14:15:00|7711.4|7701.4|7719|7709|7719.4|7709.4|7704.8|7694.8|437
1607005200000|2020-12-03 14:20:00|7719.1|7709.1|7711.4|7701.4|7721.4|7711.4|7706.9|7696.9|305
1607005500000|2020-12-03 14:25:00|7711.1|7701.1|7707.1|7697.1|7712.9|7702.9|7705.4|7695.4|227
1607005800000|2020-12-03 14:30:00|7706.9|7696.9|7688.9|7678.9|7706.9|7696.9|7686.6|7676.6|383
1607006100000|2020-12-03 14:35:00|7689.1|7679.1|7685.6|7675.6|7689.6|7679.6|7677.9|7667.9|403
1607006400000|2020-12-03 14:40:00|7685.9|7675.9|7695.9|7685.9|7700.1|7690.1|7684.6|7674.6|249
1607006700000|2020-12-03 14:45:00|7695.6|7685.6|7684.9|7674.9|7695.6|7685.6|7681.9|7671.9|272
1607007000000|2020-12-03 14:50:00|7684.6|7674.6|7694.6|7684.6|7695.4|7685.4|7682.4|7672.4|237
1607007300000|2020-12-03 14:55:00|7694.4|7684.4|7684.1|7674.1|7694.4|7684.4|7675.1|7665.1|314
1607007600000|2020-12-03 15:00:00|7684.4|7674.4|7680.1|7670.1|7699.6|7689.6|7680.1|7670.1|472
1607007900000|2020-12-03 15:05:00|7679.9|7669.9|7681.6|7671.6|7683.6|7673.6|7673.1|7663.1|388
1607008200000|2020-12-03 15:10:00|7681.4|7671.4|7671.1|7661.1|7682.9|7672.9|7667.1|7657.1|377
1607008500000|2020-12-03 15:15:00|7671.4|7661.4|7684.9|7674.9|7687.4|7677.4|7667.9|7657.9|351
1607008800000|2020-12-03 15:20:00|7684.6|7674.6|7673.4|7663.4|7685.9|7675.9|7672.6|7662.6|267
1607009100000|2020-12-03 15:25:00|7673.6|7663.6|7686.1|7676.1|7686.9|7676.9|7671.4|7661.4|255
1607009400000|2020-12-03 15:30:00|7686.4|7676.4|7690.6|7680.6|7694.9|7684.9|7686.1|7676.1|306
1607009700000|2020-12-03 15:35:00|7690.9|7680.9|7703.1|7693.1|7703.6|7693.6|7687.6|7677.6|263
1607010000000|2020-12-03 15:40:00|7702.9|7692.9|7710.6|7700.6|7710.9|7700.9|7700.4|7690.4|267
1607010300000|2020-12-03 15:45:00|7710.9|7700.9|7693.9|7683.9|7712.4|7702.4|7690.6|7680.6|230
1607010600000|2020-12-03 15:50:00|7694.4|7684.4|7692.9|7682.9|7698.6|7688.6|7690.1|7680.1|209
1607010900000|2020-12-03 15:55:00|7692.6|7682.6|7680.9|7670.9|7692.6|7682.6|7678.1|7668.1|286
1607011200000|2020-12-03 16:00:00|7679.9|7669.9|7671.4|7661.4|7680.6|7670.6|7668.1|7658.1|299
1607011500000|2020-12-03 16:05:00|7670.6|7660.6|7670.6|7660.6|7672.6|7662.6|7660.4|7650.4|335
1607011800000|2020-12-03 16:10:00|7670.4|7660.4|7679.9|7669.9|7679.9|7669.9|7668.1|7658.1|255
1607012100000|2020-12-03 16:15:00|7679.6|7669.6|7676.1|7666.1|7683.4|7673.4|7672.9|7662.9|238
1607012400000|2020-12-03 16:20:00|7675.9|7665.9|7677.9|7667.9|7684.9|7674.9|7674.4|7664.4|230
1607012700000|2020-12-03 16:25:00|7677.6|7667.6|7682.9|7672.9|7687.6|7677.6|7676.4|7666.4|235
1607013000000|2020-12-03 16:30:00|7683.1|7673.1|7687.1|7677.1|7689.6|7679.6|7679.6|7669.6|278
1607013300000|2020-12-03 16:35:00|7687.4|7677.4|7679.6|7669.6|7687.9|7677.9|7676.1|7666.1|209
1607013600000|2020-12-03 16:40:00|7679.9|7669.9|7678.9|7668.9|7684.6|7674.6|7675.9|7665.9|173
1607013900000|2020-12-03 16:45:00|7678.6|7668.6|7683.6|7673.6|7684.4|7674.4|7675.6|7665.6|195
1607014200000|2020-12-03 16:50:00|7683.4|7673.4|7687.4|7677.4|7692.4|7682.4|7682.9|7672.9|205
1607014500000|2020-12-03 16:55:00|7687.6|7677.6|7684.6|7674.6|7689.1|7679.1|7683.1|7673.1|182
1607014800000|2020-12-03 17:00:00|7684.4|7674.4|7686.6|7676.6|7687.6|7677.6|7682.1|7672.1|67
1607015100000|2020-12-03 17:05:00|7686.4|7676.4|7687.9|7677.9|7689.1|7679.1|7686.1|7676.1|67
1607015400000|2020-12-03 17:10:00|7687.4|7677.4|7671.1|7661.1|7687.4|7677.4|7670.4|7660.4|114
1607015700000|2020-12-03 17:15:00|7671.4|7661.4|7670.6|7660.6|7672.9|7662.9|7666.9|7656.9|172
1607016000000|2020-12-03 17:20:00|7670.4|7660.4|7677.1|7667.1|7677.1|7667.1|7666.1|7656.1|86
1607016300000|2020-12-03 17:25:00|7677.6|7667.6|7677.1|7667.1|7680.6|7670.6|7674.6|7664.6|69
1607016600000|2020-12-03 17:30:00|7676.1|7666.1|7679.1|7669.1|7679.6|7669.6|7675.9|7665.9|81
1607016900000|2020-12-03 17:35:00|7679.6|7669.6|7675.1|7665.1|7683.4|7673.4|7673.6|7663.6|115
1607017200000|2020-12-03 17:40:00|7675.4|7665.4|7680.4|7670.4|7681.1|7671.1|7675.1|7665.1|81
1607017500000|2020-12-03 17:45:00|7680.1|7670.1|7678.6|7668.6|7683.4|7673.4|7678.6|7668.6|80
1607017800000|2020-12-03 17:50:00|7678.4|7668.4|7674.4|7664.4|7678.4|7668.4|7670.9|7660.9|70
1607018100000|2020-12-03 17:55:00|7674.6|7664.6|7681.5|7671.5|7681.8|7671.8|7673.5|7663.5|110
1607043600000|2020-12-04 01:00:00|7672.6|7662.6|7686.6|7676.6|7688.9|7678.9|7671.4|7661.4|178
1607043900000|2020-12-04 01:05:00|7686.4|7676.4|7687.6|7677.6|7694.1|7684.1|7678.9|7668.9|309
1607044200000|2020-12-04 01:10:00|7687.1|7677.1|7675.1|7665.1|7687.9|7677.9|7674.1|7664.1|161
1607044500000|2020-12-04 01:15:00|7674.5|7664.5|7683.9|7673.9|7684.9|7674.9|7674.1|7664.1|246
1607044800000|2020-12-04 01:20:00|7684.1|7674.1|7693.6|7683.6|7694.1|7684.1|7679.4|7669.4|179
1607045100000|2020-12-04 01:25:00|7693.4|7683.4|7693.4|7683.4|7696.8|7686.8|7688.6|7678.6|206
1607045400000|2020-12-04 01:30:00|7693.1|7683.1|7681.1|7671.1|7693.6|7683.6|7679.4|7669.4|263
1607045700000|2020-12-04 01:35:00|7681|7671|7676.1|7666.1|7682.9|7672.9|7674.9|7664.9|233
1607046000000|2020-12-04 01:40:00|7676.6|7666.6|7691.4|7681.4|7691.6|7681.6|7674.1|7664.1|150
1607046300000|2020-12-04 01:45:00|7691.3|7681.3|7709.9|7699.9|7711.9|7701.9|7691|7681|266
1607046600000|2020-12-04 01:50:00|7709.4|7699.4|7721.9|7711.9|7723.4|7713.4|7707.4|7697.4|260
1607046900000|2020-12-04 01:55:00|7722.1|7712.1|7735.6|7725.6|7736.1|7726.1|7717.5|7707.5|291
1607047200000|2020-12-04 02:00:00|7735.9|7725.9|7733.5|7723.5|7740.4|7730.4|7728.6|7718.6|283
1607047500000|2020-12-04 02:05:00|7733.4|7723.4|7750.1|7740.1|7751.4|7741.4|7728.9|7718.9|276
1607047800000|2020-12-04 02:10:00|7749.9|7739.9|7727.6|7717.6|7752.5|7742.5|7726.1|7716.1|386
1607048100000|2020-12-04 02:15:00|7727.4|7717.4|7730.8|7720.8|7732.1|7722.1|7726.6|7716.6|79
1607048400000|2020-12-04 02:20:00|7730.6|7720.6|7736.4|7726.4|7736.4|7726.4|7728.9|7718.9|71
1607048700000|2020-12-04 02:25:00|7736.1|7726.1|7736.1|7726.1|7738.1|7728.1|7734.6|7724.6|45
1607049000000|2020-12-04 02:30:00|7735.9|7725.9|7742.6|7732.6|7743.1|7733.1|7729.8|7719.8|174
1607049300000|2020-12-04 02:35:00|7742.4|7732.4|7727.1|7717.1|7742.9|7732.9|7725.5|7715.5|172
1607049600000|2020-12-04 02:40:00|7726.9|7716.9|7728.8|7718.8|7730.9|7720.9|7722.9|7712.9|158
1607049900000|2020-12-04 02:45:00|7728.6|7718.6|7731.1|7721.1|7732.4|7722.4|7727.4|7717.4|108
1607050200000|2020-12-04 02:50:00|7731.4|7721.4|7731.1|7721.1|7736.4|7726.4|7731|7721|110
1607050500000|2020-12-04 02:55:00|7731.4|7721.4|7729.9|7719.9|7732.6|7722.6|7727.9|7717.9|100
1607050800000|2020-12-04 03:00:00|7730.4|7720.4|7733.8|7723.8|7734.6|7724.6|7729.9|7719.9|114
1607051100000|2020-12-04 03:05:00|7733.6|7723.6|7732.9|7722.9|7736.9|7726.9|7729.9|7719.9|135
1607051400000|2020-12-04 03:10:00|7733.1|7723.1|7731.4|7721.4|7733.6|7723.6|7730.4|7720.4|103
1607051700000|2020-12-04 03:15:00|7731.1|7721.1|7731.9|7721.9|7732.1|7722.1|7728.6|7718.6|76
1607052000000|2020-12-04 03:20:00|7732.1|7722.1|7734.4|7724.4|7739.4|7729.4|7732.1|7722.1|165
1607052300000|2020-12-04 03:25:00|7734.1|7724.1|7736.4|7726.4|7740.4|7730.4|7732.8|7722.8|174
1607052600000|2020-12-04 03:30:00|7736.6|7726.6|7734.6|7724.6|7736.6|7726.6|7731.1|7721.1|37
1607052900000|2020-12-04 03:35:00|7734.5|7724.5|7734.5|7724.5|7735.4|7725.4|7733.4|7723.4|27
1607053200000|2020-12-04 03:40:00|7734.4|7724.4|7734.1|7724.1|7735.1|7725.1|7733.1|7723.1|30
1607053500000|2020-12-04 03:45:00|7734.4|7724.4|7734.6|7724.6|7736.4|7726.4|7734.1|7724.1|57
1607053800000|2020-12-04 03:50:00|7734.5|7724.5|7734.4|7724.4|7735.6|7725.6|7734.4|7724.4|24
1607054100000|2020-12-04 03:55:00|7734.6|7724.6|7732.9|7722.9|7734.9|7724.9|7732.9|7722.9|26
1607054400000|2020-12-04 04:00:00|7732.6|7722.6|7733.4|7723.4|7733.8|7723.8|7731.9|7721.9|26
1607054700000|2020-12-04 04:05:00|7733.6|7723.6|7734.4|7724.4|7735.9|7725.9|7733.5|7723.5|27
1607055000000|2020-12-04 04:10:00|7734.1|7724.1|7735|7725|7735.6|7725.6|7734.1|7724.1|25
1607055300000|2020-12-04 04:15:00|7735.1|7725.1|7733.9|7723.9|7736.4|7726.4|7733.9|7723.9|42
1607055600000|2020-12-04 04:20:00|7733.6|7723.6|7732.6|7722.6|7733.9|7723.9|7732.1|7722.1|30
1607055900000|2020-12-04 04:25:00|7732.4|7722.4|7735.6|7725.6|7735.6|7725.6|7732.4|7722.4|29
1607056200000|2020-12-04 04:30:00|7735.4|7725.4|7734.6|7724.6|7735.6|7725.6|7734.6|7724.6|28
1607056500000|2020-12-04 04:35:00|7734.9|7724.9|7733.5|7723.5|7737.9|7727.9|7732|7722|43
1607056800000|2020-12-04 04:40:00|7733.1|7723.1|7733.6|7723.6|7734.4|7724.4|7731.9|7721.9|30
1607057100000|2020-12-04 04:45:00|7733.4|7723.4|7729.8|7719.8|7733.4|7723.4|7729.4|7719.4|31
1607057400000|2020-12-04 04:50:00|7729.4|7719.4|7730.3|7720.3|7731.9|7721.9|7728.9|7718.9|33
1607057700000|2020-12-04 04:55:00|7729.9|7719.9|7729.8|7719.8|7731.4|7721.4|7728.9|7718.9|42
1607058000000|2020-12-04 05:00:00|7730.1|7720.1|7732.6|7722.6|7732.9|7722.9|7729.4|7719.4|86
1607058300000|2020-12-04 05:05:00|7732.4|7722.4|7734.4|7724.4|7734.4|7724.4|7731.4|7721.4|74
1607058600000|2020-12-04 05:10:00|7734.1|7724.1|7733.4|7723.4|7734.4|7724.4|7731.9|7721.9|58
1607058900000|2020-12-04 05:15:00|7733.6|7723.6|7735.6|7725.6|7735.6|7725.6|7733.4|7723.4|45
1607059200000|2020-12-04 05:20:00|7736.1|7726.1|7737.1|7727.1|7737.9|7727.9|7735.6|7725.6|41
1607059500000|2020-12-04 05:25:00|7737.4|7727.4|7738.9|7728.9|7742.8|7732.8|7737.1|7727.1|75
1607059800000|2020-12-04 05:30:00|7738.6|7728.6|7752.4|7742.4|7753.9|7743.9|7736.9|7726.9|351
1607060100000|2020-12-04 05:35:00|7752.6|7742.6|7745.6|7735.6|7754.3|7744.3|7744.1|7734.1|294
1607060400000|2020-12-04 05:40:00|7745.4|7735.4|7751.4|7741.4|7753.6|7743.6|7744.9|7734.9|193
1607060700000|2020-12-04 05:45:00|7751.6|7741.6|7744.9|7734.9|7752.6|7742.6|7743.1|7733.1|158
1607061000000|2020-12-04 05:50:00|7744.6|7734.6|7740.4|7730.4|7746.9|7736.9|7735.4|7725.4|232
1607061300000|2020-12-04 05:55:00|7740.1|7730.1|7735.4|7725.4|7741.1|7731.1|7733.9|7723.9|198
1607061600000|2020-12-04 06:00:00|7735.3|7725.3|7737.9|7727.9|7737.9|7727.9|7724|7714|272
1607061900000|2020-12-04 06:05:00|7737.8|7727.8|7742.9|7732.9|7742.9|7732.9|7734.6|7724.6|119
1607062200000|2020-12-04 06:10:00|7742.6|7732.6|7744.1|7734.1|7744.1|7734.1|7737.9|7727.9|114
1607062500000|2020-12-04 06:15:00|7744.3|7734.3|7752.4|7742.4|7753.9|7743.9|7742.6|7732.6|173
1607062800000|2020-12-04 06:20:00|7752.1|7742.1|7754.3|7744.3|7754.3|7744.3|7749.6|7739.6|134
1607063100000|2020-12-04 06:25:00|7754.1|7744.1|7750.9|7740.9|7754.6|7744.6|7748.6|7738.6|197
1607063400000|2020-12-04 06:30:00|7750.8|7740.8|7751.8|7741.8|7754.6|7744.6|7746.4|7736.4|170
1607063700000|2020-12-04 06:35:00|7751.6|7741.6|7761.6|7751.6|7761.6|7751.6|7749.1|7739.1|124
1607064000000|2020-12-04 06:40:00|7761|7751|7763.6|7753.6|7768.8|7758.8|7759.4|7749.4|249
1607064300000|2020-12-04 06:45:00|7763.9|7753.9|7772.3|7762.3|7773.1|7763.1|7763.9|7753.9|315
1607064600000|2020-12-04 06:50:00|7772.4|7762.4|7766|7756|7776.6|7766.6|7762.9|7752.9|331
1607064900000|2020-12-04 06:55:00|7765.9|7755.9|7758.6|7748.6|7765.9|7755.9|7756.4|7746.4|208
1607065200000|2020-12-04 07:00:00|7758.4|7748.4|7755.8|7745.8|7759.3|7749.3|7748.9|7738.9|101
1607065500000|2020-12-04 07:05:00|7755.9|7745.9|7759.8|7749.8|7762|7752|7755.9|7745.9|66
1607065800000|2020-12-04 07:10:00|7759.9|7749.9|7753.4|7743.4|7759.9|7749.9|7751.9|7741.9|48
1607066100000|2020-12-04 07:15:00|7753.6|7743.6|7753.8|7743.8|7757.4|7747.4|7753.1|7743.1|68
1607066400000|2020-12-04 07:20:00|7754|7744|7750.1|7740.1|7755.9|7745.9|7750.1|7740.1|84
1607066700000|2020-12-04 07:25:00|7749.9|7739.9|7753.6|7743.6|7754.4|7744.4|7747.9|7737.9|109
1607067000000|2020-12-04 07:30:00|7753.4|7743.4|7755.5|7745.5|7758.9|7748.9|7752.9|7742.9|76
1607067300000|2020-12-04 07:35:00|7755.9|7745.9|7750.6|7740.6|7758.5|7748.5|7749.3|7739.3|79
1607067600000|2020-12-04 07:40:00|7750.4|7740.4|7754.4|7744.4|7755.1|7745.1|7750.1|7740.1|73
1607067900000|2020-12-04 07:45:00|7754.6|7744.6|7759.6|7749.6|7761.1|7751.1|7749.6|7739.6|79
1607068200000|2020-12-04 07:50:00|7759.9|7749.9|7764.1|7754.1|7764.6|7754.6|7758.9|7748.9|59
1607068500000|2020-12-04 07:55:00|7764.4|7754.4|7756.1|7746.1|7764.4|7754.4|7753.6|7743.6|94
1607068800000|2020-12-04 08:00:00|7755.9|7745.9|7757.1|7747.1|7760.1|7750.1|7749.6|7739.6|202
1607069100000|2020-12-04 08:05:00|7757.4|7747.4|7758.6|7748.6|7766.4|7756.4|7757.1|7747.1|177
1607069400000|2020-12-04 08:10:00|7758.9|7748.9|7764.1|7754.1|7768.1|7758.1|7758.9|7748.9|153
1607069700000|2020-12-04 08:15:00|7763.6|7753.6|7766.9|7756.9|7770.1|7760.1|7761.4|7751.4|170
1607070000000|2020-12-04 08:20:00|7767.1|7757.1|7762.4|7752.4|7768.4|7758.4|7759.6|7749.6|122
1607070300000|2020-12-04 08:25:00|7762.1|7752.1|7765.6|7755.6|7768.6|7758.6|7762.1|7752.1|117
1607070600000|2020-12-04 08:30:00|7765.9|7755.9|7769.1|7759.1|7769.9|7759.9|7762.1|7752.1|105
1607070900000|2020-12-04 08:35:00|7768.9|7758.9|7769.1|7759.1|7773.4|7763.4|7766.9|7756.9|78
1607071200000|2020-12-04 08:40:00|7769.9|7759.9|7768.1|7758.1|7772.4|7762.4|7766.9|7756.9|109
1607071500000|2020-12-04 08:45:00|7767.9|7757.9|7770.9|7760.9|7774.1|7764.1|7765.4|7755.4|109
1607071800000|2020-12-04 08:50:00|7770.4|7760.4|7775.6|7765.6|7778.4|7768.4|7770.4|7760.4|183
1607072100000|2020-12-04 08:55:00|7775.9|7765.9|7773.1|7763.1|7778.6|7768.6|7771.6|7761.6|141
1607072400000|2020-12-04 09:00:00|7772.9|7762.9|7761.9|7751.9|7772.9|7762.9|7760.1|7750.1|139
1607072700000|2020-12-04 09:05:00|7761.6|7751.6|7758.4|7748.4|7762.4|7752.4|7756.9|7746.9|131
1607073000000|2020-12-04 09:10:00|7757.4|7747.4|7758.1|7748.1|7762.1|7752.1|7756.6|7746.6|102
1607073300000|2020-12-04 09:15:00|7758.4|7748.4|7759.4|7749.4|7760.6|7750.6|7757.9|7747.9|77
1607073600000|2020-12-04 09:20:00|7759.6|7749.6|7763.9|7753.9|7764.4|7754.4|7756.9|7746.9|88
1607073900000|2020-12-04 09:25:00|7764.1|7754.1|7763.1|7753.1|7764.6|7754.6|7762.4|7752.4|58
1607074200000|2020-12-04 09:30:00|7762.9|7752.9|7759.9|7749.9|7765.9|7755.9|7759.6|7749.6|117
1607074500000|2020-12-04 09:35:00|7760.1|7750.1|7763.4|7753.4|7764.9|7754.9|7750.4|7740.4|129
1607074800000|2020-12-04 09:40:00|7763.6|7753.6|7766.6|7756.6|7768.6|7758.6|7761.9|7751.9|144
1607075100000|2020-12-04 09:45:00|7766.9|7756.9|7770.9|7760.9|7774.4|7764.4|7765.4|7755.4|241
1607075400000|2020-12-04 09:50:00|7770.6|7760.6|7769.4|7759.4|7770.9|7760.9|7766.4|7756.4|142
1607075700000|2020-12-04 09:55:00|7769.6|7759.6|7766.4|7756.4|7773.4|7763.4|7765.9|7755.9|153
1607076000000|2020-12-04 10:00:00|7766.1|7756.1|7763.6|7753.6|7768.9|7758.9|7759.4|7749.4|141
1607076300000|2020-12-04 10:05:00|7763.4|7753.4|7759.1|7749.1|7763.4|7753.4|7757.1|7747.1|102
1607076600000|2020-12-04 10:10:00|7759.4|7749.4|7751.9|7741.9|7759.4|7749.4|7749.9|7739.9|105
1607076900000|2020-12-04 10:15:00|7752.1|7742.1|7755.4|7745.4|7757.6|7747.6|7751.9|7741.9|130
1607077200000|2020-12-04 10:20:00|7755.1|7745.1|7755.9|7745.9|7758.4|7748.4|7751.6|7741.6|78
1607077500000|2020-12-04 10:25:00|7756.1|7746.1|7754.4|7744.4|7758.6|7748.6|7753.4|7743.4|59
1607077800000|2020-12-04 10:30:00|7754.1|7744.1|7755.9|7745.9|7759.4|7749.4|7752.1|7742.1|80
1607078100000|2020-12-04 10:35:00|7756.1|7746.1|7761.9|7751.9|7763.9|7753.9|7756.1|7746.1|65
1607078400000|2020-12-04 10:40:00|7762.1|7752.1|7762.6|7752.6|7763.9|7753.9|7761.1|7751.1|58
1607078700000|2020-12-04 10:45:00|7762.4|7752.4|7762.9|7752.9|7763.6|7753.6|7758.9|7748.9|67
1607079000000|2020-12-04 10:50:00|7763.1|7753.1|7764.1|7754.1|7766.1|7756.1|7762.1|7752.1|84
1607079300000|2020-12-04 10:55:00|7764.4|7754.4|7764.1|7754.1|7766.4|7756.4|7762.6|7752.6|70
1607079600000|2020-12-04 11:00:00|7764.4|7754.4|7757.6|7747.6|7766.4|7756.4|7757.4|7747.4|83
1607079900000|2020-12-04 11:05:00|7757.4|7747.4|7758.1|7748.1|7758.9|7748.9|7755.9|7745.9|100
1607080200000|2020-12-04 11:10:00|7757.9|7747.9|7759.9|7749.9|7761.9|7751.9|7757.6|7747.6|60
1607080500000|2020-12-04 11:15:00|7760.1|7750.1|7759.6|7749.6|7762.6|7752.6|7758.9|7748.9|42
1607080800000|2020-12-04 11:20:00|7759.9|7749.9|7754.6|7744.6|7761.9|7751.9|7754.4|7744.4|60
1607081100000|2020-12-04 11:25:00|7754.9|7744.9|7759.1|7749.1|7759.1|7749.1|7754.9|7744.9|45
1607081400000|2020-12-04 11:30:00|7758.9|7748.9|7758.9|7748.9|7760.1|7750.1|7757.6|7747.6|59
1607081700000|2020-12-04 11:35:00|7759.6|7749.6|7761.9|7751.9|7764.1|7754.1|7758.9|7748.9|97
1607082000000|2020-12-04 11:40:00|7762.4|7752.4|7767.4|7757.4|7767.6|7757.6|7760.6|7750.6|65
1607082300000|2020-12-04 11:45:00|7767.1|7757.1|7765.6|7755.6|7769.4|7759.4|7765.4|7755.4|76
1607082600000|2020-12-04 11:50:00|7765.9|7755.9|7766.9|7756.9|7766.9|7756.9|7761.9|7751.9|73
1607082900000|2020-12-04 11:55:00|7767.1|7757.1|7762.1|7752.1|7767.9|7757.9|7760.9|7750.9|63
1607083200000|2020-12-04 12:00:00|7762.4|7752.4|7757.4|7747.4|7762.9|7752.9|7757.4|7747.4|58
1607083500000|2020-12-04 12:05:00|7757.1|7747.1|7749.9|7739.9|7757.4|7747.4|7749.9|7739.9|99
1607083800000|2020-12-04 12:10:00|7750.1|7740.1|7753.1|7743.1|7753.6|7743.6|7749.4|7739.4|111
1607084100000|2020-12-04 12:15:00|7752.9|7742.9|7756.4|7746.4|7756.9|7746.9|7751.6|7741.6|109
1607084400000|2020-12-04 12:20:00|7756.6|7746.6|7758.9|7748.9|7759.4|7749.4|7755.4|7745.4|58
1607084700000|2020-12-04 12:25:00|7758.6|7748.6|7754.6|7744.6|7763.4|7753.4|7754.6|7744.6|83
1607085000000|2020-12-04 12:30:00|7754.4|7744.4|7758.4|7748.4|7758.4|7748.4|7750.4|7740.4|182
1607085300000|2020-12-04 12:35:00|7758.1|7748.1|7756.9|7746.9|7758.9|7748.9|7754.1|7744.1|93
1607085600000|2020-12-04 12:40:00|7756.6|7746.6|7753.9|7743.9|7757.6|7747.6|7753.9|7743.9|56
1607085900000|2020-12-04 12:45:00|7753.1|7743.1|7745.6|7735.6|7753.1|7743.1|7743.1|7733.1|101
1607086200000|2020-12-04 12:50:00|7745.9|7735.9|7730.1|7720.1|7746.6|7736.6|7729.1|7719.1|126
1607086500000|2020-12-04 12:55:00|7729.9|7719.9|7731.6|7721.6|7735.4|7725.4|7725.6|7715.6|150
1607086800000|2020-12-04 13:00:00|7731.9|7721.9|7754.1|7744.1|7755.1|7745.1|7728.6|7718.6|455
1607087100000|2020-12-04 13:05:00|7753.6|7743.6|7746.1|7736.1|7755.4|7745.4|7743.1|7733.1|294
1607087400000|2020-12-04 13:10:00|7745.9|7735.9|7742.4|7732.4|7746.1|7736.1|7734.6|7724.6|356
1607087700000|2020-12-04 13:15:00|7742.1|7732.1|7729.6|7719.6|7742.6|7732.6|7722.6|7712.6|336
1607088000000|2020-12-04 13:20:00|7730.1|7720.1|7732.9|7722.9|7734.4|7724.4|7722.6|7712.6|356
1607088300000|2020-12-04 13:25:00|7732.4|7722.4|7727.9|7717.9|7733.1|7723.1|7726.5|7716.5|127
1607088600000|2020-12-04 13:30:00|7728.1|7718.1|7734.9|7724.9|7744.6|7734.6|7728.1|7718.1|282
1607088900000|2020-12-04 13:35:00|7734.4|7724.4|7737.9|7727.9|7746.1|7736.1|7734.4|7724.4|264
1607089200000|2020-12-04 13:40:00|7738.4|7728.4|7728.9|7718.9|7742.9|7732.9|7726.4|7716.4|297
1607089500000|2020-12-04 13:45:00|7728.6|7718.6|7714.6|7704.6|7728.6|7718.6|7714.1|7704.1|376
1607089800000|2020-12-04 13:50:00|7715.4|7705.4|7715.1|7705.1|7722.1|7712.1|7710.6|7700.6|279
1607090100000|2020-12-04 13:55:00|7715.4|7705.4|7723.6|7713.6|7724.4|7714.4|7708.6|7698.6|375
1607090400000|2020-12-04 14:00:00|7724.4|7714.4|7728.1|7718.1|7730.1|7720.1|7721.1|7711.1|320
1607090700000|2020-12-04 14:05:00|7728.6|7718.6|7733.1|7723.1|7733.4|7723.4|7720.6|7710.6|208
1607091000000|2020-12-04 14:10:00|7733.4|7723.4|7740.1|7730.1|7740.9|7730.9|7730.6|7720.6|292
1607091300000|2020-12-04 14:15:00|7740.9|7730.9|7742.9|7732.9|7743.1|7733.1|7736.9|7726.9|309
1607091600000|2020-12-04 14:20:00|7742.6|7732.6|7743.1|7733.1|7746.6|7736.6|7736.6|7726.6|253
1607091900000|2020-12-04 14:25:00|7742.9|7732.9|7742.6|7732.6|7748.6|7738.6|7739.1|7729.1|201
1607092200000|2020-12-04 14:30:00|7742.4|7732.4|7746.1|7736.1|7758.9|7748.9|7740.4|7730.4|456
1607092500000|2020-12-04 14:35:00|7745.9|7735.9|7751.6|7741.6|7755.9|7745.9|7743.6|7733.6|362
1607092800000|2020-12-04 14:40:00|7751.9|7741.9|7754.9|7744.9|7762.4|7752.4|7749.4|7739.4|439
1607093100000|2020-12-04 14:45:00|7754.6|7744.6|7749.4|7739.4|7755.9|7745.9|7743.1|7733.1|379
1607093400000|2020-12-04 14:50:00|7749.9|7739.9|7747.1|7737.1|7756.1|7746.1|7745.4|7735.4|296
1607093700000|2020-12-04 14:55:00|7747.4|7737.4|7744.6|7734.6|7750.1|7740.1|7740.1|7730.1|269
1607094000000|2020-12-04 15:00:00|7745.1|7735.1|7747.1|7737.1|7748.4|7738.4|7742.9|7732.9|198
1607094300000|2020-12-04 15:05:00|7747.4|7737.4|7757.9|7747.9|7760.9|7750.9|7747.4|7737.4|288
1607094600000|2020-12-04 15:10:00|7757.6|7747.6|7763.4|7753.4|7767.1|7757.1|7755.1|7745.1|380
1607094900000|2020-12-04 15:15:00|7763.1|7753.1|7753.9|7743.9|7766.9|7756.9|7751.4|7741.4|261
1607095200000|2020-12-04 15:20:00|7753.6|7743.6|7752.4|7742.4|7755.6|7745.6|7747.1|7737.1|292
1607095500000|2020-12-04 15:25:00|7752.6|7742.6|7750.6|7740.6|7755.6|7745.6|7748.4|7738.4|198
1607095800000|2020-12-04 15:30:00|7750.4|7740.4|7751.4|7741.4|7756.6|7746.6|7748.6|7738.6|202
1607096100000|2020-12-04 15:35:00|7751.6|7741.6|7755.4|7745.4|7757.1|7747.1|7743.4|7733.4|271
1607096400000|2020-12-04 15:40:00|7755.6|7745.6|7753.4|7743.4|7761.6|7751.6|7751.4|7741.4|288
1607096700000|2020-12-04 15:45:00|7753.6|7743.6|7740.1|7730.1|7754.1|7744.1|7735.9|7725.9|275
1607097000000|2020-12-04 15:50:00|7740.6|7730.6|7735.1|7725.1|7743.6|7733.6|7728.6|7718.6|357
1607097300000|2020-12-04 15:55:00|7735.4|7725.4|7743.6|7733.6|7744.4|7734.4|7734.9|7724.9|253
1607097600000|2020-12-04 16:00:00|7743.9|7733.9|7745.4|7735.4|7745.9|7735.9|7733.4|7723.4|275
1607097900000|2020-12-04 16:05:00|7745.1|7735.1|7751.9|7741.9|7752.1|7742.1|7744.9|7734.9|184
1607098200000|2020-12-04 16:10:00|7752.1|7742.1|7748.9|7738.9|7752.1|7742.1|7745.6|7735.6|164
1607098500000|2020-12-04 16:15:00|7748.4|7738.4|7748.4|7738.4|7752.4|7742.4|7745.6|7735.6|140
1607098800000|2020-12-04 16:20:00|7748.1|7738.1|7754.9|7744.9|7754.9|7744.9|7746.9|7736.9|114
1607099100000|2020-12-04 16:25:00|7754.6|7744.6|7763.9|7753.9|7763.9|7753.9|7751.4|7741.4|152
1607099400000|2020-12-04 16:30:00|7763.4|7753.4|7766.1|7756.1|7769.1|7759.1|7759.6|7749.6|136
1607099700000|2020-12-04 16:35:00|7765.6|7755.6|7771.1|7761.1|7771.4|7761.4|7761.6|7751.6|118
1607100000000|2020-12-04 16:40:00|7770.9|7760.9|7765.1|7755.1|7771.4|7761.4|7763.4|7753.4|192
1607100300000|2020-12-04 16:45:00|7764.9|7754.9|7765.4|7755.4|7767.9|7757.9|7762.9|7752.9|134
1607100600000|2020-12-04 16:50:00|7765.1|7755.1|7761.4|7751.4|7767.4|7757.4|7757.4|7747.4|166
1607100900000|2020-12-04 16:55:00|7761.6|7751.6|7759.9|7749.9|7764.6|7754.6|7759.9|7749.9|128
1607101200000|2020-12-04 17:00:00|7759.6|7749.6|7751.6|7741.6|7759.6|7749.6|7750.6|7740.6|94
1607101500000|2020-12-04 17:05:00|7751.9|7741.9|7751.6|7741.6|7754.6|7744.6|7751.4|7741.4|77
1607101800000|2020-12-04 17:10:00|7751.9|7741.9|7750.4|7740.4|7752.1|7742.1|7749.1|7739.1|51
1607102100000|2020-12-04 17:15:00|7750.6|7740.6|7746.1|7736.1|7750.6|7740.6|7745.9|7735.9|44
1607102400000|2020-12-04 17:20:00|7745.9|7735.9|7747.4|7737.4|7750.9|7740.9|7745.6|7735.6|56
1607102700000|2020-12-04 17:25:00|7747.1|7737.1|7759.4|7749.4|7759.6|7749.6|7746.4|7736.4|96
1607103000000|2020-12-04 17:30:00|7759.6|7749.6|7763.4|7753.4|7766.6|7756.6|7759.1|7749.1|127
1607103300000|2020-12-04 17:35:00|7763.6|7753.6|7763.1|7753.1|7764.6|7754.6|7759.6|7749.6|66
1607103600000|2020-12-04 17:40:00|7763.4|7753.4|7762.6|7752.6|7765.1|7755.1|7762.6|7752.6|54
1607103900000|2020-12-04 17:45:00|7762.9|7752.9|7766.4|7756.4|7769.4|7759.4|7762.9|7752.9|81
1607104200000|2020-12-04 17:50:00|7766.1|7756.1|7764.4|7754.4|7766.6|7756.6|7763.1|7753.1|68
1607104500000|2020-12-04 17:55:00|7764.6|7754.6|7758.4|7748.4|7766|7756|7757.3|7747.3|164
1607302800000|2020-12-07 01:00:00|7764|7748.3|7791.9|7781.9|7791.9|7781.9|7764|7748.3|121
1607303100000|2020-12-07 01:05:00|7792.1|7782.1|7791.6|7781.6|7804.4|7794.4|7787.9|7777.9|457
1607303400000|2020-12-07 01:10:00|7791.1|7781.1|7794.6|7784.6|7795.6|7785.6|7781.9|7771.9|296
1607303700000|2020-12-07 01:15:00|7794.4|7784.4|7790.3|7780.3|7798.9|7788.9|7788.6|7778.6|325
1607304000000|2020-12-07 01:20:00|7790.1|7780.1|7786.9|7776.9|7792.9|7782.9|7785.9|7775.9|233
1607304300000|2020-12-07 01:25:00|7787.3|7777.3|7790.1|7780.1|7790.1|7780.1|7782.8|7772.8|256
1607304600000|2020-12-07 01:30:00|7790.4|7780.4|7774.4|7764.4|7791.8|7781.8|7764.4|7754.4|352
1607304900000|2020-12-07 01:35:00|7774.1|7764.1|7762.6|7752.6|7774.1|7764.1|7757.1|7747.1|255
1607305200000|2020-12-07 01:40:00|7762.4|7752.4|7747.6|7737.6|7765.1|7755.1|7735.9|7725.9|257
1607305500000|2020-12-07 01:45:00|7747.4|7737.4|7748.6|7738.6|7752.4|7742.4|7738|7728|367
1607305800000|2020-12-07 01:50:00|7748.1|7738.1|7753.9|7743.9|7758.6|7748.6|7747.9|7737.9|303
1607306100000|2020-12-07 01:55:00|7753.8|7743.8|7747.4|7737.4|7754.1|7744.1|7745.9|7735.9|150
1607306400000|2020-12-07 02:00:00|7747.6|7737.6|7740.5|7730.5|7747.9|7737.9|7739.6|7729.6|164
1607306700000|2020-12-07 02:05:00|7740.6|7730.6|7737.6|7727.6|7741.4|7731.4|7735.6|7725.6|200
1607307000000|2020-12-07 02:10:00|7736.9|7726.9|7746.6|7736.6|7747.1|7737.1|7734.4|7724.4|168
1607307300000|2020-12-07 02:15:00|7746.4|7736.4|7743.8|7733.8|7746.6|7736.6|7742.9|7732.9|38
1607307600000|2020-12-07 02:20:00|7743.9|7733.9|7746.6|7736.6|7747.1|7737.1|7743.9|7733.9|37
1607307900000|2020-12-07 02:25:00|7746.9|7736.9|7742.9|7732.9|7746.9|7736.9|7742.5|7732.5|37
1607308200000|2020-12-07 02:30:00|7743|7733|7746.9|7736.9|7750.4|7740.4|7742.1|7732.1|134
1607308500000|2020-12-07 02:35:00|7746.4|7736.4|7745.9|7735.9|7747.1|7737.1|7741.9|7731.9|116
1607308800000|2020-12-07 02:40:00|7745.6|7735.6|7740.4|7730.4|7745.6|7735.6|7738.9|7728.9|99
1607309100000|2020-12-07 02:45:00|7740.1|7730.1|7741.9|7731.9|7745.4|7735.4|7737.6|7727.6|108
1607309400000|2020-12-07 02:50:00|7741.6|7731.6|7732.6|7722.6|7741.9|7731.9|7730.9|7720.9|161
1607309700000|2020-12-07 02:55:00|7732.4|7722.4|7721.6|7711.6|7733.6|7723.6|7719.4|7709.4|178
1607310000000|2020-12-07 03:00:00|7722.1|7712.1|7734.6|7724.6|7735.4|7725.4|7718.6|7708.6|237
1607310300000|2020-12-07 03:05:00|7734.4|7724.4|7725.1|7715.1|7734.4|7724.4|7723.5|7713.5|208
1607310600000|2020-12-07 03:10:00|7725|7715|7717.9|7707.9|7728.4|7718.4|7717.4|7707.4|196
1607310900000|2020-12-07 03:15:00|7717.5|7707.5|7723.9|7713.9|7727.6|7717.6|7716.4|7706.4|239
1607311200000|2020-12-07 03:20:00|7723.6|7713.6|7731.1|7721.1|7731.9|7721.9|7720.4|7710.4|123
1607311500000|2020-12-07 03:25:00|7731.4|7721.4|7733.9|7723.9|7733.9|7723.9|7727.6|7717.6|118
1607311800000|2020-12-07 03:30:00|7734.1|7724.1|7734.9|7724.9|7736.1|7726.1|7733.1|7723.1|41
1607312100000|2020-12-07 03:35:00|7734.6|7724.6|7733.3|7723.3|7734.9|7724.9|7733.1|7723.1|21
1607312400000|2020-12-07 03:40:00|7733.1|7723.1|7730.1|7720.1|7733.5|7723.5|7729.4|7719.4|26
1607312700000|2020-12-07 03:45:00|7729.9|7719.9|7729.6|7719.6|7730.1|7720.1|7728|7718|33
1607313000000|2020-12-07 03:50:00|7729.9|7719.9|7727.6|7717.6|7731.6|7721.6|7727.4|7717.4|48
1607313300000|2020-12-07 03:55:00|7727.9|7717.9|7726.4|7716.4|7728.6|7718.6|7725.9|7715.9|25
1607313600000|2020-12-07 04:00:00|7726.5|7716.5|7725.4|7715.4|7726.9|7716.9|7725.1|7715.1|29
1607313900000|2020-12-07 04:05:00|7725.1|7715.1|7724.9|7714.9|7725.1|7715.1|7724.4|7714.4|17
1607314200000|2020-12-07 04:10:00|7724.4|7714.4|7725.1|7715.1|7725.1|7715.1|7724.4|7714.4|8
1607314500000|2020-12-07 04:15:00|7725.6|7715.6|7724.4|7714.4|7725.6|7715.6|7724.4|7714.4|8
1607314800000|2020-12-07 04:20:00|7723.9|7713.9|7721.1|7711.1|7724.4|7714.4|7720.4|7710.4|23
1607315100000|2020-12-07 04:25:00|7721.4|7711.4|7720.8|7710.8|7722.4|7712.4|7720.8|7710.8|21
1607315400000|2020-12-07 04:30:00|7720.9|7710.9|7721.4|7711.4|7722.4|7712.4|7720.6|7710.6|27
1607315700000|2020-12-07 04:35:00|7721.1|7711.1|7718.6|7708.6|7721.4|7711.4|7718.4|7708.4|15
1607316000000|2020-12-07 04:40:00|7718.4|7708.4|7708.9|7698.9|7718.4|7708.4|7705.9|7695.9|47
1607316300000|2020-12-07 04:45:00|7709.1|7699.1|7714.3|7704.3|7714.3|7704.3|7708.6|7698.6|42
1607316600000|2020-12-07 04:50:00|7714.1|7704.1|7714.1|7704.1|7714.8|7704.8|7713.1|7703.1|32
1607316900000|2020-12-07 04:55:00|7714.4|7704.4|7716.1|7706.1|7716.6|7706.6|7714.3|7704.3|48
1607317200000|2020-12-07 05:00:00|7716.4|7706.4|7720.1|7710.1|7720.6|7710.6|7716.4|7706.4|46
1607317500000|2020-12-07 05:05:00|7720.4|7710.4|7719.9|7709.9|7720.6|7710.6|7719.6|7709.6|21
1607317800000|2020-12-07 05:10:00|7720.1|7710.1|7719.1|7709.1|7721.9|7711.9|7717.6|7707.6|61
1607318100000|2020-12-07 05:15:00|7719|7709|7718.4|7708.4|7719.3|7709.3|7717.9|7707.9|22
1607318400000|2020-12-07 05:20:00|7718.3|7708.3|7718.9|7708.9|7718.9|7708.9|7718.1|7708.1|13
1607318700000|2020-12-07 05:25:00|7718.4|7708.4|7720.4|7710.4|7722.1|7712.1|7717.1|7707.1|47
1607319000000|2020-12-07 05:30:00|7720.6|7710.6|7736.6|7726.6|7736.6|7726.6|7720.4|7710.4|259
1607319300000|2020-12-07 05:35:00|7736.9|7726.9|7736.5|7726.5|7739.8|7729.8|7731.4|7721.4|131
1607319600000|2020-12-07 05:40:00|7736.6|7726.6|7729.9|7719.9|7736.6|7726.6|7728.5|7718.5|131
1607319900000|2020-12-07 05:45:00|7729.6|7719.6|7734.4|7724.4|7735.1|7725.1|7726.9|7716.9|149
1607320200000|2020-12-07 05:50:00|7734.1|7724.1|7732.1|7722.1|7736.9|7726.9|7731.1|7721.1|127
1607320500000|2020-12-07 05:55:00|7731.9|7721.9|7737.4|7727.4|7737.9|7727.9|7730.9|7720.9|127
1607320800000|2020-12-07 06:00:00|7737.1|7727.1|7735|7725|7739.4|7729.4|7731.9|7721.9|187
1607321100000|2020-12-07 06:05:00|7734.9|7724.9|7733.9|7723.9|7738.4|7728.4|7732.4|7722.4|152
1607321400000|2020-12-07 06:10:00|7734.1|7724.1|7735|7725|7738.1|7728.1|7732.6|7722.6|260
1607321700000|2020-12-07 06:15:00|7735.1|7725.1|7742.6|7732.6|7742.6|7732.6|7735.1|7725.1|146
1607322000000|2020-12-07 06:20:00|7742.4|7732.4|7741.8|7731.8|7743.6|7733.6|7737.6|7727.6|112
1607322300000|2020-12-07 06:25:00|7741.9|7731.9|7738.6|7728.6|7744.4|7734.4|7736.6|7726.6|141
1607322600000|2020-12-07 06:30:00|7738.8|7728.8|7732|7722|7739.1|7729.1|7730.5|7720.5|152
1607322900000|2020-12-07 06:35:00|7732.3|7722.3|7735.4|7725.4|7735.8|7725.8|7732.3|7722.3|121
1607323200000|2020-12-07 06:40:00|7735.6|7725.6|7729.4|7719.4|7736.9|7726.9|7726.4|7716.4|175
1607323500000|2020-12-07 06:45:00|7729.3|7719.3|7720.6|7710.6|7729.5|7719.5|7717.1|7707.1|258
1607323800000|2020-12-07 06:50:00|7720.9|7710.9|7711.9|7701.9|7721.9|7711.9|7710.6|7700.6|226
1607324100000|2020-12-07 06:55:00|7712.1|7702.1|7715.4|7705.4|7716.4|7706.4|7705.6|7695.6|225
1607324400000|2020-12-07 07:00:00|7715.1|7705.1|7713.4|7703.4|7715.6|7705.6|7710.4|7700.4|74
1607324700000|2020-12-07 07:05:00|7713.6|7703.6|7711.4|7701.4|7713.8|7703.8|7705.9|7695.9|111
1607325000000|2020-12-07 07:10:00|7711.3|7701.3|7716.6|7706.6|7718.4|7708.4|7709.9|7699.9|93
1607325300000|2020-12-07 07:15:00|7716.5|7706.5|7716.9|7706.9|7718.8|7708.8|7714.6|7704.6|59
1607325600000|2020-12-07 07:20:00|7717.1|7707.1|7717.8|7707.8|7718.6|7708.6|7714.9|7704.9|56
1607325900000|2020-12-07 07:25:00|7717.4|7707.4|7716.1|7706.1|7717.4|7707.4|7715.1|7705.1|49
1607326200000|2020-12-07 07:30:00|7716.4|7706.4|7713|7703|7717.4|7707.4|7710.6|7700.6|65
1607326500000|2020-12-07 07:35:00|7713.1|7703.1|7717.6|7707.6|7719.4|7709.4|7712.6|7702.6|53
1607326800000|2020-12-07 07:40:00|7717.4|7707.4|7717.1|7707.1|7719.9|7709.9|7717.1|7707.1|36
1607327100000|2020-12-07 07:45:00|7717.4|7707.4|7721.9|7711.9|7723.6|7713.6|7716.4|7706.4|58
1607327400000|2020-12-07 07:50:00|7721.6|7711.6|7724.4|7714.4|7724.9|7714.9|7717.9|7707.9|68
1607327700000|2020-12-07 07:55:00|7724.8|7714.8|7732.1|7722.1|7732.1|7722.1|7721.1|7711.1|108
1607328000000|2020-12-07 08:00:00|7732.4|7722.4|7713.6|7703.6|7733.9|7723.9|7710.4|7700.4|329
1607328300000|2020-12-07 08:05:00|7713.4|7703.4|7714.6|7704.6|7719.9|7709.9|7705.6|7695.6|282
1607328600000|2020-12-07 08:10:00|7713.6|7703.6|7709.4|7699.4|7716.6|7706.6|7705.4|7695.4|265
1607328900000|2020-12-07 08:15:00|7709.1|7699.1|7695.6|7685.6|7712.6|7702.6|7694.9|7684.9|232
1607329200000|2020-12-07 08:20:00|7695.4|7685.4|7690.1|7680.1|7695.6|7685.6|7686.1|7676.1|271
1607329500000|2020-12-07 08:25:00|7689.9|7679.9|7686.9|7676.9|7691.6|7681.6|7685.6|7675.6|186
1607329800000|2020-12-07 08:30:00|7686.6|7676.6|7667.1|7657.1|7687.1|7677.1|7663.5|7653.5|398
1607330100000|2020-12-07 08:35:00|7666.6|7656.6|7678.4|7668.4|7680.8|7670.8|7665.3|7655.3|309
1607330400000|2020-12-07 08:40:00|7678.9|7668.9|7674.3|7664.3|7679.8|7669.8|7671.6|7661.6|244
1607330700000|2020-12-07 08:45:00|7674.5|7664.5|7683.8|7673.8|7685.9|7675.9|7674.1|7664.1|238
1607331000000|2020-12-07 08:50:00|7683.6|7673.6|7689.8|7679.8|7690.4|7680.4|7680.5|7670.5|202
1607331300000|2020-12-07 08:55:00|7689.6|7679.6|7687.5|7677.5|7692|7682|7686|7676|156
1607331600000|2020-12-07 09:00:00|7687.6|7677.6|7679.4|7669.4|7690.6|7680.6|7677|7667|213
1607331900000|2020-12-07 09:05:00|7679.3|7669.3|7677.9|7667.9|7681.9|7671.9|7677.1|7667.1|260
1607332200000|2020-12-07 09:10:00|7677.6|7667.6|7681.6|7671.6|7684.6|7674.6|7677.4|7667.4|208
1607332500000|2020-12-07 09:15:00|7681.4|7671.4|7690.9|7680.9|7691.1|7681.1|7680.8|7670.8|197
1607332800000|2020-12-07 09:20:00|7690.6|7680.6|7696.4|7686.4|7697.4|7687.4|7689.3|7679.3|216
1607333100000|2020-12-07 09:25:00|7696.5|7686.5|7692.5|7682.5|7698.4|7688.4|7687.6|7677.6|146
1607333400000|2020-12-07 09:30:00|7692.6|7682.6|7693.4|7683.4|7699.4|7689.4|7692.4|7682.4|172
1607333700000|2020-12-07 09:35:00|7693.6|7683.6|7693.9|7683.9|7696.9|7686.9|7691.4|7681.4|153
1607334000000|2020-12-07 09:40:00|7693.8|7683.8|7695.4|7685.4|7697.4|7687.4|7692.4|7682.4|153
1607334300000|2020-12-07 09:45:00|7695.8|7685.8|7690.4|7680.4|7696.4|7686.4|7688.9|7678.9|164
1607334600000|2020-12-07 09:50:00|7690.5|7680.5|7685.9|7675.9|7690.6|7680.6|7684.6|7674.6|148
1607334900000|2020-12-07 09:55:00|7685.6|7675.6|7683.6|7673.6|7688.1|7678.1|7683.1|7673.1|102
1607335200000|2020-12-07 10:00:00|7683.9|7673.9|7693.4|7683.4|7693.6|7683.6|7683.9|7673.9|136
1607335500000|2020-12-07 10:05:00|7693.1|7683.1|7691.9|7681.9|7697.1|7687.1|7691.1|7681.1|127
1607335800000|2020-12-07 10:10:00|7692.1|7682.1|7697.6|7687.6|7697.9|7687.9|7689.6|7679.6|114
1607336100000|2020-12-07 10:15:00|7697.9|7687.9|7700.6|7690.6|7701.4|7691.4|7693.1|7683.1|134
1607336400000|2020-12-07 10:20:00|7701.1|7691.1|7703.4|7693.4|7704.4|7694.4|7698.1|7688.1|165
1607336700000|2020-12-07 10:25:00|7703.6|7693.6|7704.1|7694.1|7708.6|7698.6|7702.4|7692.4|134
1607337000000|2020-12-07 10:30:00|7704.4|7694.4|7706.6|7696.6|7709.6|7699.6|7700.9|7690.9|158
1607337300000|2020-12-07 10:35:00|7706.9|7696.9|7708.9|7698.9|7712.4|7702.4|7704.9|7694.9|117
1607337600000|2020-12-07 10:40:00|7708.6|7698.6|7709.1|7699.1|7710.1|7700.1|7705.4|7695.4|82
1607337900000|2020-12-07 10:45:00|7708.9|7698.9|7703.9|7693.9|7709.1|7699.1|7702.1|7692.1|92
1607338200000|2020-12-07 10:50:00|7704.1|7694.1|7709.6|7699.6|7709.6|7699.6|7703.4|7693.4|93
1607338500000|2020-12-07 10:55:00|7709.4|7699.4|7704.4|7694.4|7710.4|7700.4|7704.4|7694.4|89
1607338800000|2020-12-07 11:00:00|7704.1|7694.1|7703.6|7693.6|7705.1|7695.1|7700.4|7690.4|108
1607339100000|2020-12-07 11:05:00|7703.9|7693.9|7709.9|7699.9|7710.1|7700.1|7703.1|7693.1|123
1607339400000|2020-12-07 11:10:00|7709.6|7699.6|7707.9|7697.9|7714.9|7704.9|7704.4|7694.4|128
1607339700000|2020-12-07 11:15:00|7708.1|7698.1|7703.6|7693.6|7710.6|7700.6|7703.1|7693.1|102
1607340000000|2020-12-07 11:20:00|7703.4|7693.4|7703.9|7693.9|7705.1|7695.1|7702.9|7692.9|88
1607340300000|2020-12-07 11:25:00|7703.6|7693.6|7702.1|7692.1|7704.4|7694.4|7702.1|7692.1|58
1607340600000|2020-12-07 11:30:00|7702.4|7692.4|7698.9|7688.9|7702.4|7692.4|7694.4|7684.4|85
1607340900000|2020-12-07 11:35:00|7699.1|7689.1|7702.4|7692.4|7706.1|7696.1|7699.1|7689.1|97
1607341200000|2020-12-07 11:40:00|7702.6|7692.6|7704.4|7694.4|7707.6|7697.6|7701.9|7691.9|116
1607341500000|2020-12-07 11:45:00|7704.6|7694.6|7706.9|7696.9|7707.1|7697.1|7703.4|7693.4|98
1607341800000|2020-12-07 11:50:00|7707.1|7697.1|7701.1|7691.1|7712.1|7702.1|7700.6|7690.6|160
1607342100000|2020-12-07 11:55:00|7700.9|7690.9|7701.4|7691.4|7705.9|7695.9|7699.9|7689.9|143
1607342400000|2020-12-07 12:00:00|7701.1|7691.1|7694.6|7684.6|7704.1|7694.1|7694.6|7684.6|185
1607342700000|2020-12-07 12:05:00|7694.4|7684.4|7693.1|7683.1|7697.6|7687.6|7690.6|7680.6|145
1607343000000|2020-12-07 12:10:00|7692.9|7682.9|7692.6|7682.6|7695.6|7685.6|7690.4|7680.4|139
1607343300000|2020-12-07 12:15:00|7692.4|7682.4|7688.4|7678.4|7694.4|7684.4|7688.1|7678.1|117
1607343600000|2020-12-07 12:20:00|7688.6|7678.6|7685.1|7675.1|7689.6|7679.6|7683.6|7673.6|157
1607343900000|2020-12-07 12:25:00|7684.9|7674.9|7682.4|7672.4|7686.1|7676.1|7680.4|7670.4|157
1607344200000|2020-12-07 12:30:00|7682.9|7672.9|7674.6|7664.6|7684.1|7674.1|7673.9|7663.9|224
1607344500000|2020-12-07 12:35:00|7675.1|7665.1|7680.6|7670.6|7680.9|7670.9|7673.6|7663.6|141
1607344800000|2020-12-07 12:40:00|7680.9|7670.9|7681.1|7671.1|7683.1|7673.1|7678.1|7668.1|116
1607345100000|2020-12-07 12:45:00|7680.9|7670.9|7673.6|7663.6|7683.4|7673.4|7673.6|7663.6|114
1607345400000|2020-12-07 12:50:00|7674.1|7664.1|7680.4|7670.4|7681.4|7671.4|7674.1|7664.1|95
1607345700000|2020-12-07 12:55:00|7680.1|7670.1|7680.9|7670.9|7685.9|7675.9|7678.6|7668.6|189
1607346000000|2020-12-07 13:00:00|7679.9|7669.9|7671.4|7661.4|7691.1|7681.1|7671.1|7661.1|501
1607346300000|2020-12-07 13:05:00|7671.6|7661.6|7685.4|7675.4|7686.1|7676.1|7671.6|7661.6|327
1607346600000|2020-12-07 13:10:00|7685.6|7675.6|7697.1|7687.1|7700.9|7690.9|7685.1|7675.1|374
1607346900000|2020-12-07 13:15:00|7697.4|7687.4|7696.4|7686.4|7701.1|7691.1|7690.1|7680.1|269
1607347200000|2020-12-07 13:20:00|7696.6|7686.6|7694.6|7684.6|7697.6|7687.6|7691.1|7681.1|231
1607347500000|2020-12-07 13:25:00|7694.4|7684.4|7695.6|7685.6|7701.9|7691.9|7693.4|7683.4|210
1607347800000|2020-12-07 13:30:00|7695.4|7685.4|7697.4|7687.4|7699.6|7689.6|7691.4|7681.4|233
1607348100000|2020-12-07 13:35:00|7697.1|7687.1|7702.4|7692.4|7702.4|7692.4|7694.1|7684.1|218
1607348400000|2020-12-07 13:40:00|7702.6|7692.6|7709.1|7699.1|7714.6|7704.6|7702.4|7692.4|305
1607348700000|2020-12-07 13:45:00|7708.9|7698.9|7709.1|7699.1|7710.6|7700.6|7701.1|7691.1|218
1607349000000|2020-12-07 13:50:00|7709.4|7699.4|7708.9|7698.9|7716.1|7706.1|7707.1|7697.1|218
1607349300000|2020-12-07 13:55:00|7708.6|7698.6|7715.4|7705.4|7716.6|7706.6|7705.4|7695.4|180
1607349600000|2020-12-07 14:00:00|7715.6|7705.6|7711.1|7701.1|7716.1|7706.1|7707.6|7697.6|230
1607349900000|2020-12-07 14:05:00|7710.9|7700.9|7706.9|7696.9|7719.9|7709.9|7706.9|7696.9|289
1607350200000|2020-12-07 14:10:00|7706.6|7696.6|7700.9|7690.9|7709.6|7699.6|7699.6|7689.6|237
1607350500000|2020-12-07 14:15:00|7701.1|7691.1|7695.6|7685.6|7706.6|7696.6|7694.4|7684.4|194
1607350800000|2020-12-07 14:20:00|7695.4|7685.4|7697.6|7687.6|7700.1|7690.1|7689.6|7679.6|201
1607351100000|2020-12-07 14:25:00|7697.9|7687.9|7703.9|7693.9|7705.6|7695.6|7695.6|7685.6|163
1607351400000|2020-12-07 14:30:00|7703.6|7693.6|7711.4|7701.4|7713.1|7703.1|7700.4|7690.4|276
1607351700000|2020-12-07 14:35:00|7711.1|7701.1|7718.4|7708.4|7719.9|7709.9|7707.6|7697.6|281
1607352000000|2020-12-07 14:40:00|7718.6|7708.6|7723.1|7713.1|7724.1|7714.1|7716.9|7706.9|254
1607352300000|2020-12-07 14:45:00|7723.4|7713.4|7726.9|7716.9|7729.4|7719.4|7716.6|7706.6|318
1607352600000|2020-12-07 14:50:00|7726.6|7716.6|7730.4|7720.4|7738.9|7728.9|7724.9|7714.9|315
1607352900000|2020-12-07 14:55:00|7730.6|7720.6|7730.6|7720.6|7734.1|7724.1|7725.1|7715.1|323
1607353200000|2020-12-07 15:00:00|7730.4|7720.4|7717.4|7707.4|7734.9|7724.9|7716.4|7706.4|334
1607353500000|2020-12-07 15:05:00|7717.1|7707.1|7726.4|7716.4|7730.6|7720.6|7716.9|7706.9|227
1607353800000|2020-12-07 15:10:00|7726.6|7716.6|7726.9|7716.9|7733.6|7723.6|7725.6|7715.6|205
1607354100000|2020-12-07 15:15:00|7726.6|7716.6|7717.6|7707.6|7726.6|7716.6|7713.9|7703.9|282
1607354400000|2020-12-07 15:20:00|7717.4|7707.4|7718.9|7708.9|7723.6|7713.6|7715.9|7705.9|186
1607354700000|2020-12-07 15:25:00|7719.1|7709.1|7719.1|7709.1|7722.1|7712.1|7713.9|7703.9|217
1607355000000|2020-12-07 15:30:00|7718.9|7708.9|7720.6|7710.6|7720.9|7710.9|7712.9|7702.9|229
1607355300000|2020-12-07 15:35:00|7720.9|7710.9|7729.9|7719.9|7730.1|7720.1|7719.1|7709.1|223
1607355600000|2020-12-07 15:40:00|7729.6|7719.6|7733.4|7723.4|7736.1|7726.1|7729.4|7719.4|231
1607355900000|2020-12-07 15:45:00|7733.6|7723.6|7727.9|7717.9|7736.1|7726.1|7727.4|7717.4|266
1607356200000|2020-12-07 15:50:00|7728.1|7718.1|7727.6|7717.6|7730.1|7720.1|7724.1|7714.1|231
1607356500000|2020-12-07 15:55:00|7727.9|7717.9|7720.9|7710.9|7728.1|7718.1|7719.1|7709.1|178
1607356800000|2020-12-07 16:00:00|7720.6|7710.6|7722.6|7712.6|7726.9|7716.9|7720.6|7710.6|167
1607357100000|2020-12-07 16:05:00|7722.9|7712.9|7720.4|7710.4|7726.6|7716.6|7720.4|7710.4|150
1607357400000|2020-12-07 16:10:00|7719.9|7709.9|7723.1|7713.1|7724.6|7714.6|7719.1|7709.1|169
1607357700000|2020-12-07 16:15:00|7722.9|7712.9|7720.9|7710.9|7725.9|7715.9|7719.4|7709.4|154
1607358000000|2020-12-07 16:20:00|7720.6|7710.6|7718.4|7708.4|7724.4|7714.4|7717.1|7707.1|163
1607358300000|2020-12-07 16:25:00|7718.1|7708.1|7712.1|7702.1|7719.9|7709.9|7711.4|7701.4|124
1607358600000|2020-12-07 16:30:00|7712.4|7702.4|7715.1|7705.1|7721.4|7711.4|7712.4|7702.4|207
1607358900000|2020-12-07 16:35:00|7715.4|7705.4|7715.1|7705.1|7716.4|7706.4|7711.6|7701.6|111
1607359200000|2020-12-07 16:40:00|7715.4|7705.4|7723.1|7713.1|7724.1|7714.1|7715.4|7705.4|182
1607359500000|2020-12-07 16:45:00|7722.9|7712.9|7713.4|7703.4|7722.9|7712.9|7711.9|7701.9|213
1607359800000|2020-12-07 16:50:00|7714.1|7704.1|7722.4|7712.4|7723.6|7713.6|7714.1|7704.1|121
1607360100000|2020-12-07 16:55:00|7722.1|7712.1|7726.6|7716.6|7726.9|7716.9|7719.9|7709.9|109
1607360400000|2020-12-07 17:00:00|7726.1|7716.1|7731.9|7721.9|7732.1|7722.1|7723.1|7713.1|89
1607360700000|2020-12-07 17:05:00|7731.6|7721.6|7736.6|7726.6|7736.9|7726.9|7728.4|7718.4|72
1607361000000|2020-12-07 17:10:00|7736.4|7726.4|7735.1|7725.1|7740.1|7730.1|7732.6|7722.6|96
1607361300000|2020-12-07 17:15:00|7734.9|7724.9|7740.6|7730.6|7741.1|7731.1|7734.6|7724.6|62
1607361600000|2020-12-07 17:20:00|7740.4|7730.4|7735.1|7725.1|7740.4|7730.4|7734.6|7724.6|61
1607361900000|2020-12-07 17:25:00|7734.9|7724.9|7735.4|7725.4|7736.1|7726.1|7733.9|7723.9|43
1607362200000|2020-12-07 17:30:00|7734.9|7724.9|7738.9|7728.9|7739.4|7729.4|7734.6|7724.6|45
1607362500000|2020-12-07 17:35:00|7738.6|7728.6|7738.1|7728.1|7738.6|7728.6|7732.1|7722.1|52
1607362800000|2020-12-07 17:40:00|7737.9|7727.9|7739.6|7729.6|7739.9|7729.9|7735.6|7725.6|35
1607363100000|2020-12-07 17:45:00|7739.9|7729.9|7741.1|7731.1|7742.4|7732.4|7739.9|7729.9|47
1607363400000|2020-12-07 17:50:00|7741.4|7731.4|7744.9|7734.9|7745.9|7735.9|7741.4|7731.4|59
1607363700000|2020-12-07 17:55:00|7745.3|7735.3|7744|7734|7745.8|7735.8|7741.8|7731.8|107
1607389200000|2020-12-08 01:00:00|7712.4|7702.4|7707.4|7697.4|7713.9|7703.9|7700.1|7690.1|183
1607389500000|2020-12-08 01:05:00|7707.6|7697.6|7713.6|7703.6|7718.4|7708.4|7704.1|7694.1|202
1607389800000|2020-12-08 01:10:00|7713.8|7703.8|7712.9|7702.9|7722.1|7712.1|7712.4|7702.4|174
1607390100000|2020-12-08 01:15:00|7712.6|7702.6|7712.6|7702.6|7716.6|7706.6|7706.9|7696.9|205
1607390400000|2020-12-08 01:20:00|7712.1|7702.1|7716.1|7706.1|7716.9|7706.9|7708.9|7698.9|151
1607390700000|2020-12-08 01:25:00|7715.9|7705.9|7711.9|7701.9|7719.4|7709.4|7711.1|7701.1|215
1607391000000|2020-12-08 01:30:00|7712.1|7702.1|7705.1|7695.1|7712.1|7702.1|7704.6|7694.6|262
1607391300000|2020-12-08 01:35:00|7705.4|7695.4|7711.4|7701.4|7714.9|7704.9|7704.6|7694.6|193
1607391600000|2020-12-08 01:40:00|7711.6|7701.6|7702.1|7692.1|7712.1|7702.1|7696.6|7686.6|257
1607391900000|2020-12-08 01:45:00|7701.9|7691.9|7691.6|7681.6|7702.6|7692.6|7691.6|7681.6|247
1607392200000|2020-12-08 01:50:00|7691.1|7681.1|7680.6|7670.6|7694.1|7684.1|7680.6|7670.6|274
1607392500000|2020-12-08 01:55:00|7680.9|7670.9|7678.6|7668.6|7683.1|7673.1|7675.5|7665.5|262
1607392800000|2020-12-08 02:00:00|7678.9|7668.9|7678.3|7668.3|7683.9|7673.9|7673.8|7663.8|152
1607393100000|2020-12-08 02:05:00|7678.5|7668.5|7685.6|7675.6|7687.4|7677.4|7677.9|7667.9|150
1607393400000|2020-12-08 02:10:00|7685.4|7675.4|7678.9|7668.9|7685.9|7675.9|7678.4|7668.4|92
1607393700000|2020-12-08 02:15:00|7679.1|7669.1|7681.6|7671.6|7683.6|7673.6|7679.1|7669.1|43
1607394000000|2020-12-08 02:20:00|7682.4|7672.4|7681.1|7671.1|7684.6|7674.6|7679.9|7669.9|64
1607394300000|2020-12-08 02:25:00|7680.9|7670.9|7677.9|7667.9|7681|7671|7677.4|7667.4|45
1607394600000|2020-12-08 02:30:00|7677.6|7667.6|7684.1|7674.1|7686.4|7676.4|7676.1|7666.1|117
1607394900000|2020-12-08 02:35:00|7684.4|7674.4|7687.3|7677.3|7687.8|7677.8|7683.4|7673.4|99
1607395200000|2020-12-08 02:40:00|7687.4|7677.4|7690|7680|7691.6|7681.6|7686.6|7676.6|94
1607395500000|2020-12-08 02:45:00|7689.9|7679.9|7695.6|7685.6|7695.9|7685.9|7689.4|7679.4|104
1607395800000|2020-12-08 02:50:00|7695.4|7685.4|7699.3|7689.3|7700.6|7690.6|7694.1|7684.1|120
1607396100000|2020-12-08 02:55:00|7699.4|7689.4|7698.6|7688.6|7699.4|7689.4|7693.9|7683.9|122
1607396400000|2020-12-08 03:00:00|7698.9|7688.9|7700.9|7690.9|7701.9|7691.9|7697.8|7687.8|108
1607396700000|2020-12-08 03:05:00|7701.1|7691.1|7702.6|7692.6|7702.6|7692.6|7698.4|7688.4|88
1607397000000|2020-12-08 03:10:00|7702.4|7692.4|7700.9|7690.9|7702.6|7692.6|7697.4|7687.4|97
1607397300000|2020-12-08 03:15:00|7700.6|7690.6|7699.1|7689.1|7702.4|7692.4|7699.1|7689.1|67
1607397600000|2020-12-08 03:20:00|7699.4|7689.4|7696.9|7686.9|7699.4|7689.4|7693.4|7683.4|130
1607397900000|2020-12-08 03:25:00|7696.6|7686.6|7695.9|7685.9|7697.1|7687.1|7694.1|7684.1|57
1607398200000|2020-12-08 03:30:00|7695.6|7685.6|7696.4|7686.4|7697.4|7687.4|7695.6|7685.6|15
1607398500000|2020-12-08 03:35:00|7696.5|7686.5|7694.6|7684.6|7696.6|7686.6|7693.8|7683.8|22
1607398800000|2020-12-08 03:40:00|7694.4|7684.4|7693.1|7683.1|7694.4|7684.4|7691.9|7681.9|28
1607399100000|2020-12-08 03:45:00|7693.4|7683.4|7692.6|7682.6|7695.1|7685.1|7691.4|7681.4|31
1607399400000|2020-12-08 03:50:00|7692.4|7682.4|7692.9|7682.9|7693.9|7683.9|7691.9|7681.9|23
1607399700000|2020-12-08 03:55:00|7693.4|7683.4|7695.4|7685.4|7695.6|7685.6|7692.9|7682.9|23
1607400000000|2020-12-08 04:00:00|7695.6|7685.6|7695.4|7685.4|7696.1|7686.1|7695.4|7685.4|8
1607400300000|2020-12-08 04:05:00|7695.5|7685.5|7696.4|7686.4|7698.4|7688.4|7695.5|7685.5|24
1607400600000|2020-12-08 04:10:00|7696.1|7686.1|7694.1|7684.1|7696.1|7686.1|7693.1|7683.1|33
1607400900000|2020-12-08 04:15:00|7694.4|7684.4|7689.4|7679.4|7694.4|7684.4|7689.1|7679.1|17
1607401200000|2020-12-08 04:20:00|7689.6|7679.6|7688.3|7678.3|7689.9|7679.9|7686.9|7676.9|38
1607401500000|2020-12-08 04:25:00|7688.5|7678.5|7688.6|7678.6|7689|7679|7687.8|7677.8|25
1607401800000|2020-12-08 04:30:00|7689.1|7679.1|7689.5|7679.5|7689.9|7679.9|7688.4|7678.4|18
1607402100000|2020-12-08 04:35:00|7689.4|7679.4|7688.4|7678.4|7690.4|7680.4|7688.1|7678.1|21
1607402400000|2020-12-08 04:40:00|7688.5|7678.5|7686.9|7676.9|7688.6|7678.6|7685.4|7675.4|23
1607402700000|2020-12-08 04:45:00|7687.1|7677.1|7687.9|7677.9|7687.9|7677.9|7686.4|7676.4|10
1607403000000|2020-12-08 04:50:00|7688.1|7678.1|7688.9|7678.9|7688.9|7678.9|7687.4|7677.4|14
1607403300000|2020-12-08 04:55:00|7690|7680|7688.6|7678.6|7691.4|7681.4|7688.6|7678.6|19
1607403600000|2020-12-08 05:00:00|7688.9|7678.9|7688.9|7678.9|7690.6|7680.6|7688|7678|30
1607403900000|2020-12-08 05:05:00|7688.6|7678.6|7690.6|7680.6|7690.6|7680.6|7688.6|7678.6|30
1607404200000|2020-12-08 05:10:00|7690.9|7680.9|7695.6|7685.6|7695.6|7685.6|7690.9|7680.9|36
1607404500000|2020-12-08 05:15:00|7695.8|7685.8|7695.4|7685.4|7695.9|7685.9|7694.1|7684.1|30
1607404800000|2020-12-08 05:20:00|7695.1|7685.1|7697.8|7687.8|7698.9|7688.9|7695.1|7685.1|31
1607405100000|2020-12-08 05:25:00|7697.6|7687.6|7697.1|7687.1|7698.3|7688.3|7697.1|7687.1|25
1607405400000|2020-12-08 05:30:00|7697.4|7687.4|7706.9|7696.9|7710.6|7700.6|7697.4|7687.4|213
1607405700000|2020-12-08 05:35:00|7707.1|7697.1|7705.4|7695.4|7712.1|7702.1|7705.1|7695.1|132
1607406000000|2020-12-08 05:40:00|7705.6|7695.6|7705.1|7695.1|7705.9|7695.9|7700.9|7690.9|102
1607406300000|2020-12-08 05:45:00|7704.9|7694.9|7706.6|7696.6|7707.4|7697.4|7700.9|7690.9|101
1607406600000|2020-12-08 05:50:00|7706.5|7696.5|7704.3|7694.3|7706.5|7696.5|7702.6|7692.6|35
1607406900000|2020-12-08 05:55:00|7704.4|7694.4|7705.4|7695.4|7708.4|7698.4|7704.1|7694.1|58
1607407200000|2020-12-08 06:00:00|7705.3|7695.3|7705.9|7695.9|7707.8|7697.8|7702.8|7692.8|84
1607407500000|2020-12-08 06:05:00|7706|7696|7705.3|7695.3|7707.6|7697.6|7703.6|7693.6|121
1607407800000|2020-12-08 06:10:00|7705.6|7695.6|7709.1|7699.1|7710.4|7700.4|7704.6|7694.6|70
1607408100000|2020-12-08 06:15:00|7709.4|7699.4|7707.8|7697.8|7709.9|7699.9|7705.6|7695.6|82
1607408400000|2020-12-08 06:20:00|7707.6|7697.6|7709.1|7699.1|7709.6|7699.6|7706.6|7696.6|68
1607408700000|2020-12-08 06:25:00|7708.9|7698.9|7702.1|7692.1|7708.9|7698.9|7701.9|7691.9|91
1607409000000|2020-12-08 06:30:00|7702.5|7692.5|7703.6|7693.6|7706.4|7696.4|7701.1|7691.1|85
1607409300000|2020-12-08 06:35:00|7703.9|7693.9|7706.5|7696.5|7708.6|7698.6|7703.9|7693.9|66
1607409600000|2020-12-08 06:40:00|7706.6|7696.6|7695.6|7685.6|7707.9|7697.9|7693.4|7683.4|210
1607409900000|2020-12-08 06:45:00|7695.1|7685.1|7698.3|7688.3|7699.6|7689.6|7693.1|7683.1|110
1607410200000|2020-12-08 06:50:00|7697.9|7687.9|7695.6|7685.6|7698.1|7688.1|7695.1|7685.1|100
1607410500000|2020-12-08 06:55:00|7696.1|7686.1|7694.1|7684.1|7698|7688|7692.4|7682.4|103
1607410800000|2020-12-08 07:00:00|7694.4|7684.4|7688.9|7678.9|7695.9|7685.9|7688.9|7678.9|92
1607411100000|2020-12-08 07:05:00|7689.1|7679.1|7683.8|7673.8|7689.9|7679.9|7682.1|7672.1|80
1607411400000|2020-12-08 07:10:00|7683.5|7673.5|7684.6|7674.6|7684.6|7674.6|7680.9|7670.9|62
1607411700000|2020-12-08 07:15:00|7684.4|7674.4|7682|7672|7684.4|7674.4|7678|7668|83
1607412000000|2020-12-08 07:20:00|7683|7673|7685.3|7675.3|7686.5|7676.5|7681.3|7671.3|79
1607412300000|2020-12-08 07:25:00|7685.5|7675.5|7685.3|7675.3|7686.3|7676.3|7684|7674|41
1607412600000|2020-12-08 07:30:00|7685.5|7675.5|7687.8|7677.8|7688.9|7678.9|7684.6|7674.6|46
1607412900000|2020-12-08 07:35:00|7687.5|7677.5|7692.9|7682.9|7693.4|7683.4|7687.5|7677.5|59
1607413200000|2020-12-08 07:40:00|7692.6|7682.6|7693.9|7683.9|7694.1|7684.1|7688.1|7678.1|64
1607413500000|2020-12-08 07:45:00|7693.6|7683.6|7687.9|7677.9|7693.6|7683.6|7687.1|7677.1|52
1607413800000|2020-12-08 07:50:00|7687.6|7677.6|7692.9|7682.9|7693.6|7683.6|7686.9|7676.9|49
1607414100000|2020-12-08 07:55:00|7692.4|7682.4|7692.4|7682.4|7698.1|7688.1|7690.1|7680.1|77
1607414400000|2020-12-08 08:00:00|7692.1|7682.1|7694.1|7684.1|7698.6|7688.6|7688.9|7678.9|196
1607414700000|2020-12-08 08:05:00|7694.4|7684.4|7695.9|7685.9|7699.1|7689.1|7692.6|7682.6|141
1607415000000|2020-12-08 08:10:00|7695.6|7685.6|7687.9|7677.9|7695.6|7685.6|7683.4|7673.4|174
1607415300000|2020-12-08 08:15:00|7687.6|7677.6|7694.1|7684.1|7696.6|7686.6|7686.4|7676.4|101
1607415600000|2020-12-08 08:20:00|7693.9|7683.9|7695.1|7685.1|7695.9|7685.9|7690.6|7680.6|132
1607415900000|2020-12-08 08:25:00|7695.4|7685.4|7695.6|7685.6|7698.6|7688.6|7694.4|7684.4|155
1607416200000|2020-12-08 08:30:00|7695.9|7685.9|7702.1|7692.1|7702.6|7692.6|7695.9|7685.9|139
1607416500000|2020-12-08 08:35:00|7702.4|7692.4|7697.6|7687.6|7704.9|7694.9|7696.6|7686.6|143
1607416800000|2020-12-08 08:40:00|7696.9|7686.9|7699.6|7689.6|7699.6|7689.6|7693.6|7683.6|106
1607417100000|2020-12-08 08:45:00|7699.4|7689.4|7703.6|7693.6|7704.6|7694.6|7698.4|7688.4|161
1607417400000|2020-12-08 08:50:00|7703.1|7693.1|7698.9|7688.9|7703.1|7693.1|7697.9|7687.9|110
1607417700000|2020-12-08 08:55:00|7699.1|7689.1|7701.1|7691.1|7701.6|7691.6|7697.4|7687.4|102
1607418000000|2020-12-08 09:00:00|7700.9|7690.9|7708.1|7698.1|7712.1|7702.1|7700.9|7690.9|181
1607418300000|2020-12-08 09:05:00|7709.1|7699.1|7713.6|7703.6|7717.4|7707.4|7707.4|7697.4|200
1607418600000|2020-12-08 09:10:00|7713.4|7703.4|7715.4|7705.4|7717.9|7707.9|7712.4|7702.4|157
1607418900000|2020-12-08 09:15:00|7715.6|7705.6|7708.6|7698.6|7715.6|7705.6|7707.9|7697.9|149
1607419200000|2020-12-08 09:20:00|7709.4|7699.4|7704.4|7694.4|7709.6|7699.6|7703.9|7693.9|109
1607419500000|2020-12-08 09:25:00|7704.1|7694.1|7700.6|7690.6|7705.9|7695.9|7700.4|7690.4|110
1607419800000|2020-12-08 09:30:00|7699.6|7689.6|7697.1|7687.1|7703.1|7693.1|7696.6|7686.6|138
1607420100000|2020-12-08 09:35:00|7697.4|7687.4|7681.4|7671.4|7697.4|7687.4|7680.9|7670.9|156
1607420400000|2020-12-08 09:40:00|7681.6|7671.6|7660.8|7650.8|7683.4|7673.4|7656.9|7646.9|212
1607420700000|2020-12-08 09:45:00|7660.5|7650.5|7660.5|7650.5|7663.4|7653.4|7658.3|7648.3|153
1607421000000|2020-12-08 09:50:00|7660.4|7650.4|7647.1|7637.1|7660.4|7650.4|7645.9|7635.9|126
1607421300000|2020-12-08 09:55:00|7648.1|7638.1|7649.4|7639.4|7652.4|7642.4|7641.6|7631.6|177
1607421600000|2020-12-08 10:00:00|7649.9|7639.9|7649.3|7639.3|7650.6|7640.6|7645.5|7635.5|129
1607421900000|2020-12-08 10:05:00|7649.5|7639.5|7650.5|7640.5|7651.6|7641.6|7645.4|7635.4|144
1607422200000|2020-12-08 10:10:00|7650.4|7640.4|7657.1|7647.1|7659.1|7649.1|7649.4|7639.4|112
1607422500000|2020-12-08 10:15:00|7656.9|7646.9|7662.3|7652.3|7662.3|7652.3|7656.4|7646.4|125
1607422800000|2020-12-08 10:20:00|7662.5|7652.5|7662.3|7652.3|7662.5|7652.5|7658.8|7648.8|113
1607423100000|2020-12-08 10:25:00|7662.1|7652.1|7663.4|7653.4|7665.1|7655.1|7658.4|7648.4|113
1607423400000|2020-12-08 10:30:00|7663.9|7653.9|7660|7650|7664.1|7654.1|7659.4|7649.4|142
1607423700000|2020-12-08 10:35:00|7659.8|7649.8|7660.1|7650.1|7661|7651|7658.3|7648.3|94
1607424000000|2020-12-08 10:40:00|7660.4|7650.4|7668.4|7658.4|7670.1|7660.1|7660.4|7650.4|115
1607424300000|2020-12-08 10:45:00|7668.1|7658.1|7667.1|7657.1|7669.4|7659.4|7665.1|7655.1|80
1607424600000|2020-12-08 10:50:00|7667.4|7657.4|7664.4|7654.4|7672.1|7662.1|7662.6|7652.6|97
1607424900000|2020-12-08 10:55:00|7664.6|7654.6|7660.9|7650.9|7665.6|7655.6|7660.4|7650.4|118
1607425200000|2020-12-08 11:00:00|7660.4|7650.4|7659.4|7649.4|7661.4|7651.4|7657.9|7647.9|120
1607425500000|2020-12-08 11:05:00|7659.1|7649.1|7653.6|7643.6|7659.9|7649.9|7652.6|7642.6|143
1607425800000|2020-12-08 11:10:00|7653.4|7643.4|7654.6|7644.6|7656.1|7646.1|7652.6|7642.6|100
1607426100000|2020-12-08 11:15:00|7654.4|7644.4|7648.4|7638.4|7655.6|7645.6|7648.4|7638.4|110
1607426400000|2020-12-08 11:20:00|7648.1|7638.1|7651.4|7641.4|7652.6|7642.6|7647.6|7637.6|102
1607426700000|2020-12-08 11:25:00|7651.6|7641.6|7658.9|7648.9|7658.9|7648.9|7651.4|7641.4|85
1607427000000|2020-12-08 11:30:00|7659.1|7649.1|7653.9|7643.9|7659.9|7649.9|7653.4|7643.4|108
1607427300000|2020-12-08 11:35:00|7654.1|7644.1|7659.1|7649.1|7660.1|7650.1|7653.4|7643.4|68
1607427600000|2020-12-08 11:40:00|7659.4|7649.4|7655.1|7645.1|7659.9|7649.9|7653.6|7643.6|135
1607427900000|2020-12-08 11:45:00|7654.9|7644.9|7648.4|7638.4|7654.9|7644.9|7647.6|7637.6|114
1607428200000|2020-12-08 11:50:00|7647.9|7637.9|7654.9|7644.9|7657.4|7647.4|7647.9|7637.9|123
1607428500000|2020-12-08 11:55:00|7654.6|7644.6|7650.1|7640.1|7655.1|7645.1|7648.4|7638.4|98
1607428800000|2020-12-08 12:00:00|7649.9|7639.9|7651.6|7641.6|7654.1|7644.1|7648.6|7638.6|74
1607429100000|2020-12-08 12:05:00|7651.4|7641.4|7647.1|7637.1|7651.6|7641.6|7646.6|7636.6|49
1607429400000|2020-12-08 12:10:00|7646.9|7636.9|7641.1|7631.1|7648.1|7638.1|7640.6|7630.6|79
1607429700000|2020-12-08 12:15:00|7640.9|7630.9|7648.9|7638.9|7648.9|7638.9|7640.6|7630.6|99
1607430000000|2020-12-08 12:20:00|7649.1|7639.1|7653.1|7643.1|7653.6|7643.6|7649.1|7639.1|65
1607430300000|2020-12-08 12:25:00|7653.4|7643.4|7653.9|7643.9|7658.1|7648.1|7652.6|7642.6|137
1607430600000|2020-12-08 12:30:00|7654.1|7644.1|7656.6|7646.6|7657.9|7647.9|7648.6|7638.6|231
1607430900000|2020-12-08 12:35:00|7656.4|7646.4|7662.4|7652.4|7663.1|7653.1|7655.6|7645.6|193
1607431200000|2020-12-08 12:40:00|7662.1|7652.1|7666.6|7656.6|7667.6|7657.6|7660.6|7650.6|104
1607431500000|2020-12-08 12:45:00|7665.9|7655.9|7670.6|7660.6|7671.1|7661.1|7664.4|7654.4|142
1607431800000|2020-12-08 12:50:00|7670.4|7660.4|7669.4|7659.4|7673.1|7663.1|7668.6|7658.6|114
1607432100000|2020-12-08 12:55:00|7669.6|7659.6|7674.9|7664.9|7674.9|7664.9|7667.6|7657.6|174
1607432400000|2020-12-08 13:00:00|7675.1|7665.1|7683.9|7673.9|7688.6|7678.6|7675.1|7665.1|373
1607432700000|2020-12-08 13:05:00|7683.4|7673.4|7671.6|7661.6|7683.4|7673.4|7661.1|7651.1|493
1607433000000|2020-12-08 13:10:00|7671.9|7661.9|7671.6|7661.6|7677.6|7667.6|7668.1|7658.1|387
1607433300000|2020-12-08 13:15:00|7671.9|7661.9|7681.6|7671.6|7682.1|7672.1|7668.9|7658.9|343
1607433600000|2020-12-08 13:20:00|7681.9|7671.9|7690.9|7680.9|7691.1|7681.1|7680.6|7670.6|418
1607433900000|2020-12-08 13:25:00|7691.1|7681.1|7684.1|7674.1|7691.4|7681.4|7681.1|7671.1|225
1607434200000|2020-12-08 13:30:00|7684.4|7674.4|7684.6|7674.6|7688.6|7678.6|7680.9|7670.9|246
1607434500000|2020-12-08 13:35:00|7684.9|7674.9|7686.9|7676.9|7688.9|7678.9|7682.1|7672.1|235
1607434800000|2020-12-08 13:40:00|7686.6|7676.6|7685.4|7675.4|7690.1|7680.1|7681.9|7671.9|304
1607435100000|2020-12-08 13:45:00|7685.1|7675.1|7684.6|7674.6|7685.6|7675.6|7679.6|7669.6|285
1607435400000|2020-12-08 13:50:00|7684.9|7674.9|7685.4|7675.4|7689.6|7679.6|7683.1|7673.1|206
1607435700000|2020-12-08 13:55:00|7685.1|7675.1|7677.4|7667.4|7685.1|7675.1|7675.4|7665.4|174
1607436000000|2020-12-08 14:00:00|7677.6|7667.6|7690.4|7680.4|7690.6|7680.6|7677.6|7667.6|246
1607436300000|2020-12-08 14:05:00|7690.6|7680.6|7694.9|7684.9|7696.1|7686.1|7686.6|7676.6|239
1607436600000|2020-12-08 14:10:00|7694.6|7684.6|7697.9|7687.9|7701.6|7691.6|7694.1|7684.1|197
1607436900000|2020-12-08 14:15:00|7698.1|7688.1|7697.1|7687.1|7708.9|7698.9|7696.9|7686.9|259
1607437200000|2020-12-08 14:20:00|7696.9|7686.9|7697.6|7687.6|7699.4|7689.4|7695.9|7685.9|139
1607437500000|2020-12-08 14:25:00|7697.9|7687.9|7701.6|7691.6|7701.6|7691.6|7697.4|7687.4|154
1607437800000|2020-12-08 14:30:00|7701.9|7691.9|7707.4|7697.4|7709.4|7699.4|7691.6|7681.6|403
1607438100000|2020-12-08 14:35:00|7707.6|7697.6|7702.4|7692.4|7713.4|7703.4|7700.6|7690.6|386
1607438400000|2020-12-08 14:40:00|7702.6|7692.6|7706.4|7696.4|7711.9|7701.9|7702.6|7692.6|313
1607438700000|2020-12-08 14:45:00|7706.6|7696.6|7702.4|7692.4|7709.4|7699.4|7697.4|7687.4|245
1607439000000|2020-12-08 14:50:00|7702.6|7692.6|7698.1|7688.1|7702.6|7692.6|7692.1|7682.1|295
1607439300000|2020-12-08 14:55:00|7697.9|7687.9|7700.6|7690.6|7700.6|7690.6|7693.9|7683.9|308
1607439600000|2020-12-08 15:00:00|7700.9|7690.9|7697.1|7687.1|7708.4|7698.4|7691.4|7681.4|444
1607439900000|2020-12-08 15:05:00|7697.4|7687.4|7703.9|7693.9|7705.6|7695.6|7693.9|7683.9|305
1607440200000|2020-12-08 15:10:00|7703.6|7693.6|7698.9|7688.9|7707.1|7697.1|7698.6|7688.6|309
1607440500000|2020-12-08 15:15:00|7699.1|7689.1|7688.9|7678.9|7700.9|7690.9|7687.9|7677.9|348
1607440800000|2020-12-08 15:20:00|7689.1|7679.1|7685.6|7675.6|7689.6|7679.6|7684.9|7674.9|216
1607441100000|2020-12-08 15:25:00|7685.4|7675.4|7686.9|7676.9|7691.6|7681.6|7684.9|7674.9|195
1607441400000|2020-12-08 15:30:00|7687.1|7677.1|7685.1|7675.1|7690.6|7680.6|7683.6|7673.6|236
1607441700000|2020-12-08 15:35:00|7684.9|7674.9|7684.1|7674.1|7687.4|7677.4|7683.1|7673.1|221
1607442000000|2020-12-08 15:40:00|7683.9|7673.9|7680.1|7670.1|7685.1|7675.1|7680.1|7670.1|152
1607442300000|2020-12-08 15:45:00|7680.4|7670.4|7685.4|7675.4|7687.6|7677.6|7678.1|7668.1|188
1607442600000|2020-12-08 15:50:00|7685.6|7675.6|7684.9|7674.9|7687.1|7677.1|7681.1|7671.1|191
1607442900000|2020-12-08 15:55:00|7685.1|7675.1|7690.1|7680.1|7691.9|7681.9|7684.6|7674.6|165
1607443200000|2020-12-08 16:00:00|7689.9|7679.9|7699.6|7689.6|7699.9|7689.9|7688.6|7678.6|205
1607443500000|2020-12-08 16:05:00|7699.9|7689.9|7694.4|7684.4|7703.1|7693.1|7693.4|7683.4|191
1607443800000|2020-12-08 16:10:00|7694.6|7684.6|7694.4|7684.4|7696.6|7686.6|7692.6|7682.6|148
1607444100000|2020-12-08 16:15:00|7694.1|7684.1|7697.9|7687.9|7697.9|7687.9|7693.1|7683.1|164
1607444400000|2020-12-08 16:20:00|7697.6|7687.6|7699.4|7689.4|7700.4|7690.4|7696.6|7686.6|119
1607444700000|2020-12-08 16:25:00|7699.6|7689.6|7692.6|7682.6|7700.1|7690.1|7690.4|7680.4|141
1607445000000|2020-12-08 16:30:00|7693.1|7683.1|7695.4|7685.4|7698.1|7688.1|7692.1|7682.1|202
1607445300000|2020-12-08 16:35:00|7695.1|7685.1|7696.4|7686.4|7697.4|7687.4|7690.6|7680.6|198
1607445600000|2020-12-08 16:40:00|7696.6|7686.6|7697.1|7687.1|7698.4|7688.4|7693.9|7683.9|161
1607445900000|2020-12-08 16:45:00|7697.4|7687.4|7703.6|7693.6|7704.1|7694.1|7695.6|7685.6|133
1607446200000|2020-12-08 16:50:00|7703.9|7693.9|7701.6|7691.6|7704.1|7694.1|7699.9|7689.9|86
1607446500000|2020-12-08 16:55:00|7701.4|7691.4|7695.1|7685.1|7701.4|7691.4|7692.6|7682.6|138
1607446800000|2020-12-08 17:00:00|7694.9|7684.9|7696.6|7686.6|7699.9|7689.9|7694.6|7684.6|56
1607447100000|2020-12-08 17:05:00|7696.9|7686.9|7700.4|7690.4|7700.6|7690.6|7694.9|7684.9|72
1607447400000|2020-12-08 17:10:00|7700.6|7690.6|7701.9|7691.9|7703.1|7693.1|7699.4|7689.4|41
1607447700000|2020-12-08 17:15:00|7702.1|7692.1|7699.6|7689.6|7702.4|7692.4|7699.6|7689.6|28
1607448000000|2020-12-08 17:20:00|7698.9|7688.9|7697.1|7687.1|7699.6|7689.6|7694.1|7684.1|62
1607448300000|2020-12-08 17:25:00|7697.4|7687.4|7702.4|7692.4|7705.4|7695.4|7696.1|7686.1|103
1607448600000|2020-12-08 17:30:00|7702.6|7692.6|7699.4|7689.4|7703.1|7693.1|7699.4|7689.4|70
1607448900000|2020-12-08 17:35:00|7699.6|7689.6|7702.4|7692.4|7705.1|7695.1|7699.1|7689.1|56
1607449200000|2020-12-08 17:40:00|7702.6|7692.6|7707.1|7697.1|7707.4|7697.4|7702.6|7692.6|49
1607449500000|2020-12-08 17:45:00|7707.4|7697.4|7706.9|7696.9|7707.4|7697.4|7704.4|7694.4|37
1607449800000|2020-12-08 17:50:00|7707.1|7697.1|7708.6|7698.6|7708.9|7698.9|7705.9|7695.9|50
1607450100000|2020-12-08 17:55:00|7708.9|7698.9|7709.8|7699.8|7709.8|7699.8|7707.8|7697.8|48
1607475600000|2020-12-09 01:00:00|7715.4|7705.4|7724.1|7714.1|7724.1|7714.1|7715.4|7705.4|106
1607475900000|2020-12-09 01:05:00|7724.3|7714.3|7740.1|7730.1|7744.4|7734.4|7724.3|7714.3|279
1607476200000|2020-12-09 01:10:00|7740|7730|7739.4|7729.4|7740.8|7730.8|7734.4|7724.4|188
1607476500000|2020-12-09 01:15:00|7739.6|7729.6|7730.4|7720.4|7740.1|7730.1|7728.1|7718.1|160
1607476800000|2020-12-09 01:20:00|7730.5|7720.5|7725.4|7715.4|7732.4|7722.4|7720.9|7710.9|130
1607477100000|2020-12-09 01:25:00|7725.6|7715.6|7727.6|7717.6|7729.4|7719.4|7724.1|7714.1|128
1607477400000|2020-12-09 01:30:00|7727.1|7717.1|7721.6|7711.6|7728.1|7718.1|7719.6|7709.6|197
1607477700000|2020-12-09 01:35:00|7721.9|7711.9|7726.4|7716.4|7729.9|7719.9|7719.6|7709.6|240
1607478000000|2020-12-09 01:40:00|7726.1|7716.1|7730.6|7720.6|7732.9|7722.9|7723.6|7713.6|183
1607478300000|2020-12-09 01:45:00|7730.9|7720.9|7731.4|7721.4|7736.4|7726.4|7730.6|7720.6|156
1607478600000|2020-12-09 01:50:00|7731.1|7721.1|7732.6|7722.6|7735.9|7725.9|7730.4|7720.4|110
1607478900000|2020-12-09 01:55:00|7732.8|7722.8|7730.9|7720.9|7734.5|7724.5|7729.6|7719.6|154
1607479200000|2020-12-09 02:00:00|7730.4|7720.4|7732.1|7722.1|7735.1|7725.1|7730.4|7720.4|91
1607479500000|2020-12-09 02:05:00|7731.9|7721.9|7732.9|7722.9|7734.9|7724.9|7731.4|7721.4|109
1607479800000|2020-12-09 02:10:00|7733|7723|7732.4|7722.4|7734.4|7724.4|7731.1|7721.1|78
1607480100000|2020-12-09 02:15:00|7732.1|7722.1|7734.8|7724.8|7735.1|7725.1|7732.1|7722.1|35
1607480400000|2020-12-09 02:20:00|7734.9|7724.9|7737.9|7727.9|7738.3|7728.3|7734.9|7724.9|34
1607480700000|2020-12-09 02:25:00|7738.1|7728.1|7738.4|7728.4|7739.8|7729.8|7737.9|7727.9|33
1607481000000|2020-12-09 02:30:00|7738.6|7728.6|7740.6|7730.6|7741.6|7731.6|7737.1|7727.1|193
1607481300000|2020-12-09 02:35:00|7740.9|7730.9|7744.1|7734.1|7746.6|7736.6|7737.4|7727.4|174
1607481600000|2020-12-09 02:40:00|7743.9|7733.9|7747.1|7737.1|7747.1|7737.1|7740.1|7730.1|112
1607481900000|2020-12-09 02:45:00|7746.9|7736.9|7749.6|7739.6|7753.6|7743.6|7745.4|7735.4|182
1607482200000|2020-12-09 02:50:00|7749.4|7739.4|7750.4|7740.4|7754.4|7744.4|7748.6|7738.6|184
1607482500000|2020-12-09 02:55:00|7750.6|7740.6|7746.8|7736.8|7752.4|7742.4|7746.1|7736.1|150
1607482800000|2020-12-09 03:00:00|7746.9|7736.9|7744.9|7734.9|7748.6|7738.6|7744.4|7734.4|130
1607483100000|2020-12-09 03:05:00|7744.8|7734.8|7743.6|7733.6|7746.1|7736.1|7741.9|7731.9|81
1607483400000|2020-12-09 03:10:00|7742.9|7732.9|7743.8|7733.8|7747.4|7737.4|7741.6|7731.6|96
1607483700000|2020-12-09 03:15:00|7744.1|7734.1|7746.5|7736.5|7746.9|7736.9|7742.9|7732.9|108
1607484000000|2020-12-09 03:20:00|7746.9|7736.9|7741.4|7731.4|7749.4|7739.4|7740.6|7730.6|114
1607484300000|2020-12-09 03:25:00|7741.1|7731.1|7751.9|7741.9|7752.9|7742.9|7741.1|7731.1|129
1607484600000|2020-12-09 03:30:00|7752.1|7742.1|7750.9|7740.9|7752.1|7742.1|7749|7739|56
1607484900000|2020-12-09 03:35:00|7750.6|7740.6|7751.1|7741.1|7754.1|7744.1|7749.9|7739.9|48
1607485200000|2020-12-09 03:40:00|7751.4|7741.4|7749.4|7739.4|7751.9|7741.9|7748.4|7738.4|38
1607485500000|2020-12-09 03:45:00|7749.3|7739.3|7748.3|7738.3|7749.3|7739.3|7746.9|7736.9|30
1607485800000|2020-12-09 03:50:00|7748.4|7738.4|7749.1|7739.1|7750.1|7740.1|7748.4|7738.4|26
1607486100000|2020-12-09 03:55:00|7749.4|7739.4|7748.1|7738.1|7749.4|7739.4|7748.1|7738.1|9
1607486400000|2020-12-09 04:00:00|7747.6|7737.6|7750.1|7740.1|7750.3|7740.3|7747.4|7737.4|23
1607486700000|2020-12-09 04:05:00|7750.4|7740.4|7750.1|7740.1|7750.8|7740.8|7749.9|7739.9|18
1607487000000|2020-12-09 04:10:00|7750.4|7740.4|7748.1|7738.1|7751.5|7741.5|7748.1|7738.1|34
1607487300000|2020-12-09 04:15:00|7748.4|7738.4|7750.3|7740.3|7750.3|7740.3|7748.4|7738.4|17
1607487600000|2020-12-09 04:20:00|7750.4|7740.4|7750.9|7740.9|7751.9|7741.9|7750.4|7740.4|20
1607487900000|2020-12-09 04:25:00|7751.3|7741.3|7752.4|7742.4|7752.4|7742.4|7750.9|7740.9|22
1607488200000|2020-12-09 04:30:00|7752|7742|7753.1|7743.1|7754.4|7744.4|7751.9|7741.9|23
1607488500000|2020-12-09 04:35:00|7753.4|7743.4|7753.9|7743.9|7753.9|7743.9|7753.4|7743.4|7
1607488800000|2020-12-09 04:40:00|7754|7744|7759|7749|7759.1|7749.1|7753.1|7743.1|32
1607489100000|2020-12-09 04:45:00|7759.3|7749.3|7759.6|7749.6|7762.1|7752.1|7756.1|7746.1|50
1607489400000|2020-12-09 04:50:00|7759.4|7749.4|7761.6|7751.6|7761.9|7751.9|7758.5|7748.5|22
1607489700000|2020-12-09 04:55:00|7761.9|7751.9|7763.6|7753.6|7763.6|7753.6|7761.9|7751.9|9
1607490000000|2020-12-09 05:00:00|7763.4|7753.4|7760|7750|7763.8|7753.8|7759.1|7749.1|51
1607490300000|2020-12-09 05:05:00|7759.9|7749.9|7756.5|7746.5|7759.9|7749.9|7755.9|7745.9|48
1607490600000|2020-12-09 05:10:00|7756.3|7746.3|7752.6|7742.6|7756.3|7746.3|7752.4|7742.4|26
1607490900000|2020-12-09 05:15:00|7752.9|7742.9|7751.6|7741.6|7754.9|7744.9|7751.6|7741.6|28
1607491200000|2020-12-09 05:20:00|7751.1|7741.1|7752.4|7742.4|7752.4|7742.4|7750.9|7740.9|29
1607491500000|2020-12-09 05:25:00|7752.1|7742.1|7750.1|7740.1|7752.1|7742.1|7750.1|7740.1|14
1607491800000|2020-12-09 05:30:00|7749.9|7739.9|7764.9|7754.9|7768.6|7758.6|7749.1|7739.1|367
1607492100000|2020-12-09 05:35:00|7765.1|7755.1|7765.1|7755.1|7767.9|7757.9|7761.4|7751.4|177
1607492400000|2020-12-09 05:40:00|7764.9|7754.9|7758.5|7748.5|7765.1|7755.1|7754.1|7744.1|180
1607492700000|2020-12-09 05:45:00|7758.8|7748.8|7764.4|7754.4|7764.6|7754.6|7758.5|7748.5|157
1607493000000|2020-12-09 05:50:00|7764.6|7754.6|7768.4|7758.4|7772.4|7762.4|7763.4|7753.4|236
1607493300000|2020-12-09 05:55:00|7768.6|7758.6|7770.6|7760.6|7772.1|7762.1|7767.4|7757.4|234
1607493600000|2020-12-09 06:00:00|7770.9|7760.9|7768.1|7758.1|7772.1|7762.1|7764.9|7754.9|180
1607493900000|2020-12-09 06:05:00|7768.3|7758.3|7773.4|7763.4|7774.3|7764.3|7768.1|7758.1|121
1607494200000|2020-12-09 06:10:00|7773.6|7763.6|7775.1|7765.1|7776.6|7766.6|7770.6|7760.6|155
1607494500000|2020-12-09 06:15:00|7775.4|7765.4|7778.9|7768.9|7779.6|7769.6|7772.9|7762.9|185
1607494800000|2020-12-09 06:20:00|7779|7769|7780.6|7770.6|7783.9|7773.9|7777.5|7767.5|258
1607495100000|2020-12-09 06:25:00|7780.4|7770.4|7775.1|7765.1|7781.6|7771.6|7771.4|7761.4|157
1607495400000|2020-12-09 06:30:00|7774.9|7764.9|7773.9|7763.9|7776.8|7766.8|7771.4|7761.4|152
1607495700000|2020-12-09 06:35:00|7773.6|7763.6|7766.9|7756.9|7776.6|7766.6|7765.9|7755.9|170
1607496000000|2020-12-09 06:40:00|7766.6|7756.6|7753.8|7743.8|7766.6|7756.6|7753.1|7743.1|303
1607496300000|2020-12-09 06:45:00|7754.5|7744.5|7756.6|7746.6|7762.6|7752.6|7752.1|7742.1|226
1607496600000|2020-12-09 06:50:00|7756.4|7746.4|7749.9|7739.9|7759.4|7749.4|7748.1|7738.1|185
1607496900000|2020-12-09 06:55:00|7749.6|7739.6|7753.4|7743.4|7753.6|7743.6|7746.4|7736.4|135
1607497200000|2020-12-09 07:00:00|7753.1|7743.1|7756.4|7746.4|7759.1|7749.1|7753.1|7743.1|56
1607497500000|2020-12-09 07:05:00|7756.1|7746.1|7758.6|7748.6|7761.4|7751.4|7754.1|7744.1|71
1607497800000|2020-12-09 07:10:00|7759|7749|7761.4|7751.4|7761.9|7751.9|7757.6|7747.6|52
1607498100000|2020-12-09 07:15:00|7761.1|7751.1|7757.9|7747.9|7764.4|7754.4|7757.9|7747.9|66
1607498400000|2020-12-09 07:20:00|7758.1|7748.1|7755.9|7745.9|7759.4|7749.4|7755.6|7745.6|55
1607498700000|2020-12-09 07:25:00|7755.6|7745.6|7761.4|7751.4|7762.6|7752.6|7753.6|7743.6|66
1607499000000|2020-12-09 07:30:00|7761.6|7751.6|7756.4|7746.4|7764|7754|7756.4|7746.4|65
1607499300000|2020-12-09 07:35:00|7756.6|7746.6|7746.4|7736.4|7757.1|7747.1|7745.8|7735.8|79
1607499600000|2020-12-09 07:40:00|7746.1|7736.1|7749.6|7739.6|7753.4|7743.4|7744.9|7734.9|101
1607499900000|2020-12-09 07:45:00|7749.9|7739.9|7749.1|7739.1|7754.5|7744.5|7749.1|7739.1|79
1607500200000|2020-12-09 07:50:00|7748.9|7738.9|7749.9|7739.9|7753.4|7743.4|7742.5|7732.5|105
1607500500000|2020-12-09 07:55:00|7749.6|7739.6|7747.1|7737.1|7749.6|7739.6|7742.4|7732.4|68
1607500800000|2020-12-09 08:00:00|7748.9|7738.9|7748.9|7738.9|7758.9|7748.9|7742.9|7732.9|220
1607501100000|2020-12-09 08:05:00|7749.6|7739.6|7750.1|7740.1|7750.6|7740.6|7742.1|7732.1|212
1607501400000|2020-12-09 08:10:00|7750.4|7740.4|7753.6|7743.6|7756.4|7746.4|7747.6|7737.6|145
1607501700000|2020-12-09 08:15:00|7753.1|7743.1|7774.4|7764.4|7774.9|7764.9|7752.1|7742.1|284
1607502000000|2020-12-09 08:20:00|7774.6|7764.6|7761.4|7751.4|7774.6|7764.6|7760.6|7750.6|294
1607502300000|2020-12-09 08:25:00|7762.1|7752.1|7763.6|7753.6|7770.1|7760.1|7761.9|7751.9|215
1607502600000|2020-12-09 08:30:00|7764.4|7754.4|7760.4|7750.4|7768.4|7758.4|7755.6|7745.6|191
1607502900000|2020-12-09 08:35:00|7759.9|7749.9|7770.4|7760.4|7771.6|7761.6|7757.4|7747.4|154
1607503200000|2020-12-09 08:40:00|7770.1|7760.1|7772.1|7762.1|7776.1|7766.1|7769.6|7759.6|105
1607503500000|2020-12-09 08:45:00|7772.4|7762.4|7765.4|7755.4|7773.6|7763.6|7764.1|7754.1|67
1607503800000|2020-12-09 08:50:00|7765.6|7755.6|7769.1|7759.1|7770.6|7760.6|7764.6|7754.6|118
1607504100000|2020-12-09 08:55:00|7769.6|7759.6|7774.4|7764.4|7775.9|7765.9|7769.6|7759.6|101
1607504400000|2020-12-09 09:00:00|7774.1|7764.1|7769.4|7759.4|7775.4|7765.4|7766.9|7756.9|101
1607504700000|2020-12-09 09:05:00|7769.6|7759.6|7760.6|7750.6|7770.6|7760.6|7758.4|7748.4|170
1607505000000|2020-12-09 09:10:00|7760.1|7750.1|7760.1|7750.1|7764.1|7754.1|7756.6|7746.6|122
1607505300000|2020-12-09 09:15:00|7760.4|7750.4|7762.4|7752.4|7763.1|7753.1|7756.1|7746.1|128
1607505600000|2020-12-09 09:20:00|7762.6|7752.6|7767.6|7757.6|7767.9|7757.9|7759.9|7749.9|83
1607505900000|2020-12-09 09:25:00|7767.4|7757.4|7763.4|7753.4|7768.4|7758.4|7760.1|7750.1|129
1607506200000|2020-12-09 09:30:00|7763.6|7753.6|7765.4|7755.4|7767.1|7757.1|7762.9|7752.9|103
1607506500000|2020-12-09 09:35:00|7765.1|7755.1|7764.6|7754.6|7766.6|7756.6|7763.9|7753.9|90
1607506800000|2020-12-09 09:40:00|7764.4|7754.4|7765.6|7755.6|7766.9|7756.9|7763.9|7753.9|105
1607507100000|2020-12-09 09:45:00|7765.9|7755.9|7764.6|7754.6|7766.1|7756.1|7761.1|7751.1|107
1607507400000|2020-12-09 09:50:00|7764.9|7754.9|7751.1|7741.1|7766.4|7756.4|7750.6|7740.6|131
1607507700000|2020-12-09 09:55:00|7751.4|7741.4|7757.4|7747.4|7759.1|7749.1|7751.4|7741.4|94
1607508000000|2020-12-09 10:00:00|7757.6|7747.6|7756.6|7746.6|7759.1|7749.1|7756.1|7746.1|87
1607508300000|2020-12-09 10:05:00|7756.9|7746.9|7753.9|7743.9|7756.9|7746.9|7751.9|7741.9|90
1607508600000|2020-12-09 10:10:00|7754.1|7744.1|7754.4|7744.4|7757.1|7747.1|7752.1|7742.1|85
1607508900000|2020-12-09 10:15:00|7754.1|7744.1|7756.6|7746.6|7757.6|7747.6|7750.6|7740.6|82
1607509200000|2020-12-09 10:20:00|7756.4|7746.4|7756.9|7746.9|7759.6|7749.6|7755.4|7745.4|135
1607509500000|2020-12-09 10:25:00|7757.1|7747.1|7757.1|7747.1|7761.6|7751.6|7757.1|7747.1|74
1607509800000|2020-12-09 10:30:00|7756.9|7746.9|7756.1|7746.1|7757.1|7747.1|7753.1|7743.1|95
1607510100000|2020-12-09 10:35:00|7755.9|7745.9|7753.6|7743.6|7758.4|7748.4|7752.1|7742.1|74
1607510400000|2020-12-09 10:40:00|7753.9|7743.9|7750.4|7740.4|7756.4|7746.4|7749.4|7739.4|69
1607510700000|2020-12-09 10:45:00|7750.1|7740.1|7748.6|7738.6|7751.4|7741.4|7747.6|7737.6|79
1607511000000|2020-12-09 10:50:00|7748.4|7738.4|7748.4|7738.4|7749.4|7739.4|7746.4|7736.4|67
1607511300000|2020-12-09 10:55:00|7748.1|7738.1|7748.4|7738.4|7749.6|7739.6|7747.4|7737.4|84
1607511600000|2020-12-09 11:00:00|7748.1|7738.1|7751.4|7741.4|7751.4|7741.4|7747.4|7737.4|91
1607511900000|2020-12-09 11:05:00|7751.6|7741.6|7747.4|7737.4|7752.4|7742.4|7746.4|7736.4|81
1607512200000|2020-12-09 11:10:00|7747.6|7737.6|7748.1|7738.1|7749.4|7739.4|7747.6|7737.6|66
1607512500000|2020-12-09 11:15:00|7747.9|7737.9|7745.4|7735.4|7748.6|7738.6|7744.6|7734.6|66
1607512800000|2020-12-09 11:20:00|7745.1|7735.1|7745.1|7735.1|7746.9|7736.9|7742.1|7732.1|74
1607513100000|2020-12-09 11:25:00|7745.4|7735.4|7747.6|7737.6|7748.6|7738.6|7743.9|7733.9|76
1607513400000|2020-12-09 11:30:00|7747.9|7737.9|7743.4|7733.4|7748.1|7738.1|7742.6|7732.6|90
1607513700000|2020-12-09 11:35:00|7743.1|7733.1|7738.4|7728.4|7744.6|7734.6|7737.4|7727.4|76
1607514000000|2020-12-09 11:40:00|7738.6|7728.6|7741.4|7731.4|7742.1|7732.1|7735.6|7725.6|132
1607514300000|2020-12-09 11:45:00|7741.1|7731.1|7739.6|7729.6|7742.1|7732.1|7736.6|7726.6|90
1607514600000|2020-12-09 11:50:00|7739.4|7729.4|7738.9|7728.9|7741.4|7731.4|7737.6|7727.6|68
1607514900000|2020-12-09 11:55:00|7738.6|7728.6|7739.1|7729.1|7739.6|7729.6|7736.4|7726.4|71
1607515200000|2020-12-09 12:00:00|7738.6|7728.6|7729.9|7719.9|7738.6|7728.6|7728.9|7718.9|107
1607515500000|2020-12-09 12:05:00|7730.1|7720.1|7729.6|7719.6|7730.6|7720.6|7727.4|7717.4|89
1607515800000|2020-12-09 12:10:00|7729.9|7719.9|7734.1|7724.1|7734.1|7724.1|7728.1|7718.1|60
1607516100000|2020-12-09 12:15:00|7733.9|7723.9|7735.6|7725.6|7736.9|7726.9|7733.6|7723.6|57
1607516400000|2020-12-09 12:20:00|7736.4|7726.4|7734.4|7724.4|7743.9|7733.9|7734.1|7724.1|108
1607516700000|2020-12-09 12:25:00|7734.6|7724.6|7732.6|7722.6|7736.6|7726.6|7731.6|7721.6|112
1607517000000|2020-12-09 12:30:00|7732.4|7722.4|7729.1|7719.1|7732.6|7722.6|7723.9|7713.9|212
1607517300000|2020-12-09 12:35:00|7729.4|7719.4|7738.6|7728.6|7738.9|7728.9|7729.4|7719.4|107
1607517600000|2020-12-09 12:40:00|7739.1|7729.1|7740.1|7730.1|7742.9|7732.9|7737.9|7727.9|96
1607517900000|2020-12-09 12:45:00|7739.9|7729.9|7736.1|7726.1|7739.9|7729.9|7734.6|7724.6|93
1607518200000|2020-12-09 12:50:00|7736.6|7726.6|7734.6|7724.6|7738.1|7728.1|7734.6|7724.6|70
1607518500000|2020-12-09 12:55:00|7734.9|7724.9|7739.4|7729.4|7739.4|7729.4|7734.4|7724.4|50
1607518800000|2020-12-09 13:00:00|7739.1|7729.1|7739.6|7729.6|7748.6|7738.6|7733.4|7723.4|288
1607519100000|2020-12-09 13:05:00|7740.1|7730.1|7742.1|7732.1|7744.1|7734.1|7736.4|7726.4|215
1607519400000|2020-12-09 13:10:00|7741.9|7731.9|7742.6|7732.6|7750.4|7740.4|7741.1|7731.1|260
1607519700000|2020-12-09 13:15:00|7742.9|7732.9|7742.4|7732.4|7749.4|7739.4|7740.1|7730.1|226
1607520000000|2020-12-09 13:20:00|7742.9|7732.9|7737.9|7727.9|7743.9|7733.9|7736.4|7726.4|202
1607520300000|2020-12-09 13:25:00|7737.4|7727.4|7744.6|7734.6|7744.6|7734.6|7737.4|7727.4|79
1607520600000|2020-12-09 13:30:00|7744.4|7734.4|7742.9|7732.9|7747.4|7737.4|7742.9|7732.9|133
1607520900000|2020-12-09 13:35:00|7742.6|7732.6|7743.6|7733.6|7744.1|7734.1|7739.1|7729.1|122
1607521200000|2020-12-09 13:40:00|7743.9|7733.9|7738.1|7728.1|7744.1|7734.1|7737.4|7727.4|95
1607521500000|2020-12-09 13:45:00|7737.6|7727.6|7761.6|7751.6|7762.1|7752.1|7735.6|7725.6|256
1607521800000|2020-12-09 13:50:00|7761.9|7751.9|7748.9|7738.9|7765.6|7755.6|7746.9|7736.9|323
1607522100000|2020-12-09 13:55:00|7748.1|7738.1|7743.4|7733.4|7751.1|7741.1|7743.1|7733.1|245
1607522400000|2020-12-09 14:00:00|7743.1|7733.1|7742.4|7732.4|7745.1|7735.1|7737.9|7727.9|245
1607522700000|2020-12-09 14:05:00|7742.1|7732.1|7741.9|7731.9|7742.1|7732.1|7737.9|7727.9|126
1607523000000|2020-12-09 14:10:00|7742.1|7732.1|7751.4|7741.4|7751.6|7741.6|7742.1|7732.1|159
1607523300000|2020-12-09 14:15:00|7751.1|7741.1|7746.4|7736.4|7751.1|7741.1|7742.4|7732.4|186
1607523600000|2020-12-09 14:20:00|7746.6|7736.6|7751.4|7741.4|7752.6|7742.6|7744.1|7734.1|140
1607523900000|2020-12-09 14:25:00|7751.1|7741.1|7750.1|7740.1|7752.1|7742.1|7746.4|7736.4|118
1607524200000|2020-12-09 14:30:00|7750.6|7740.6|7738.4|7728.4|7753.1|7743.1|7738.4|7728.4|237
1607524500000|2020-12-09 14:35:00|7738.1|7728.1|7738.1|7728.1|7744.6|7734.6|7731.1|7721.1|374
1607524800000|2020-12-09 14:40:00|7737.9|7727.9|7755.6|7745.6|7757.6|7747.6|7737.6|7727.6|283
1607525100000|2020-12-09 14:45:00|7755.9|7745.9|7747.6|7737.6|7758.1|7748.1|7745.6|7735.6|293
1607525400000|2020-12-09 14:50:00|7747.4|7737.4|7746.9|7736.9|7748.4|7738.4|7739.9|7729.9|271
1607525700000|2020-12-09 14:55:00|7747.1|7737.1|7741.9|7731.9|7749.1|7739.1|7735.6|7725.6|230
1607526000000|2020-12-09 15:00:00|7742.1|7732.1|7734.4|7724.4|7742.1|7732.1|7732.6|7722.6|252
1607526300000|2020-12-09 15:05:00|7734.1|7724.1|7740.1|7730.1|7740.6|7730.6|7733.1|7723.1|188
1607526600000|2020-12-09 15:10:00|7740.4|7730.4|7740.9|7730.9|7742.6|7732.6|7731.9|7721.9|228
1607526900000|2020-12-09 15:15:00|7740.6|7730.6|7741.6|7731.6|7742.9|7732.9|7736.9|7726.9|160
1607527200000|2020-12-09 15:20:00|7741.4|7731.4|7738.4|7728.4|7742.4|7732.4|7738.4|7728.4|69
1607527500000|2020-12-09 15:25:00|7738.6|7728.6|7741.4|7731.4|7741.6|7731.6|7732.4|7722.4|166
1607527800000|2020-12-09 15:30:00|7741.6|7731.6|7737.1|7727.1|7741.6|7731.6|7733.9|7723.9|154
1607528100000|2020-12-09 15:35:00|7737.4|7727.4|7726.4|7716.4|7740.4|7730.4|7721.1|7711.1|286
1607528400000|2020-12-09 15:40:00|7726.6|7716.6|7733.1|7723.1|7733.6|7723.6|7723.1|7713.1|252
1607528700000|2020-12-09 15:45:00|7733.4|7723.4|7732.9|7722.9|7735.6|7725.6|7730.4|7720.4|163
1607529000000|2020-12-09 15:50:00|7732.6|7722.6|7731.9|7721.9|7733.1|7723.1|7727.9|7717.9|164
1607529300000|2020-12-09 15:55:00|7732.1|7722.1|7729.9|7719.9|7734.6|7724.6|7727.6|7717.6|174
1607529600000|2020-12-09 16:00:00|7729.6|7719.6|7722.4|7712.4|7729.6|7719.6|7719.6|7709.6|215
1607529900000|2020-12-09 16:05:00|7722.6|7712.6|7729.4|7719.4|7729.4|7719.4|7717.4|7707.4|227
1607530200000|2020-12-09 16:10:00|7729.6|7719.6|7729.6|7719.6|7731.1|7721.1|7726.9|7716.9|117
1607530500000|2020-12-09 16:15:00|7729.1|7719.1|7733.6|7723.6|7734.9|7724.9|7727.6|7717.6|148
1607530800000|2020-12-09 16:20:00|7733.4|7723.4|7735.6|7725.6|7741.4|7731.4|7732.9|7722.9|236
1607531100000|2020-12-09 16:25:00|7735.4|7725.4|7733.9|7723.9|7737.1|7727.1|7732.6|7722.6|175
1607531400000|2020-12-09 16:30:00|7734.1|7724.1|7731.1|7721.1|7734.4|7724.4|7729.9|7719.9|149
1607531700000|2020-12-09 16:35:00|7730.9|7720.9|7732.9|7722.9|7736.9|7726.9|7730.1|7720.1|127
1607532000000|2020-12-09 16:40:00|7733.4|7723.4|7734.9|7724.9|7739.6|7729.6|7731.6|7721.6|130
1607532300000|2020-12-09 16:45:00|7735.4|7725.4|7726.6|7716.6|7737.9|7727.9|7721.4|7711.4|286
1607532600000|2020-12-09 16:50:00|7727.6|7717.6|7726.6|7716.6|7728.6|7718.6|7723.6|7713.6|102
1607532900000|2020-12-09 16:55:00|7726.4|7716.4|7739.1|7729.1|7739.4|7729.4|7725.9|7715.9|165
1607533200000|2020-12-09 17:00:00|7739.4|7729.4|7746.6|7736.6|7747.1|7737.1|7739.1|7729.1|104
1607533500000|2020-12-09 17:05:00|7746.9|7736.9|7754.9|7744.9|7755.9|7745.9|7746.9|7736.9|131
1607533800000|2020-12-09 17:10:00|7754.6|7744.6|7752.6|7742.6|7756.9|7746.9|7752.1|7742.1|74
1607534100000|2020-12-09 17:15:00|7752.4|7742.4|7751.4|7741.4|7753.1|7743.1|7749.1|7739.1|77
1607534400000|2020-12-09 17:20:00|7751.6|7741.6|7745.4|7735.4|7752.1|7742.1|7743.4|7733.4|107
1607534700000|2020-12-09 17:25:00|7745.1|7735.1|7743.9|7733.9|7746.9|7736.9|7743.1|7733.1|84
1607535000000|2020-12-09 17:30:00|7743.6|7733.6|7737.1|7727.1|7743.9|7733.9|7736.9|7726.9|81
1607535300000|2020-12-09 17:35:00|7736.9|7726.9|7738.6|7728.6|7740.9|7730.9|7736.9|7726.9|45
1607535600000|2020-12-09 17:40:00|7738.4|7728.4|7738.4|7728.4|7739.9|7729.9|7737.1|7727.1|59
1607535900000|2020-12-09 17:45:00|7738.1|7728.1|7735.9|7725.9|7739.4|7729.4|7735.1|7725.1|58
1607536200000|2020-12-09 17:50:00|7735.6|7725.6|7732.9|7722.9|7736.4|7726.4|7729.4|7719.4|105
1607536500000|2020-12-09 17:55:00|7733.1|7723.1|7739.1|7729.1|7742.1|7732.1|7732.3|7722.3|108
1607562000000|2020-12-10 01:00:00|7689.4|7679.4|7693.4|7683.4|7700.9|7690.9|7685.4|7675.4|231
1607562300000|2020-12-10 01:05:00|7693.1|7683.1|7688.1|7678.1|7695.1|7685.1|7686.4|7676.4|250
1607562600000|2020-12-10 01:10:00|7688.4|7678.4|7698.1|7688.1|7698.1|7688.1|7687.4|7677.4|248
1607562900000|2020-12-10 01:15:00|7698.4|7688.4|7701.4|7691.4|7706.4|7696.4|7697.9|7687.9|222
1607563200000|2020-12-10 01:20:00|7701.1|7691.1|7706.4|7696.4|7707.4|7697.4|7699.4|7689.4|199
1607563500000|2020-12-10 01:25:00|7706.1|7696.1|7703.6|7693.6|7707.5|7697.5|7702.6|7692.6|176
1607563800000|2020-12-10 01:30:00|7704.1|7694.1|7695.3|7685.3|7706.6|7696.6|7695.3|7685.3|223
1607564100000|2020-12-10 01:35:00|7695.4|7685.4|7698.4|7688.4|7702.4|7692.4|7695.4|7685.4|198
1607564400000|2020-12-10 01:40:00|7698.6|7688.6|7693.1|7683.1|7699.9|7689.9|7692.3|7682.3|162
1607564700000|2020-12-10 01:45:00|7692.9|7682.9|7693|7683|7693.4|7683.4|7688.4|7678.4|158
1607565000000|2020-12-10 01:50:00|7692.9|7682.9|7681.1|7671.1|7694.4|7684.4|7677.9|7667.9|303
1607565300000|2020-12-10 01:55:00|7681.4|7671.4|7685.8|7675.8|7687.6|7677.6|7678.6|7668.6|300
1607565600000|2020-12-10 02:00:00|7685.6|7675.6|7691.4|7681.4|7692.6|7682.6|7682.6|7672.6|178
1607565900000|2020-12-10 02:05:00|7691.6|7681.6|7688.6|7678.6|7693.6|7683.6|7688.6|7678.6|140
1607566200000|2020-12-10 02:10:00|7688.9|7678.9|7689.4|7679.4|7690.9|7680.9|7688.6|7678.6|109
1607566500000|2020-12-10 02:15:00|7689.5|7679.5|7689.1|7679.1|7691.9|7681.9|7689.1|7679.1|39
1607566800000|2020-12-10 02:20:00|7688.6|7678.6|7685.6|7675.6|7689|7679|7685.6|7675.6|65
1607567100000|2020-12-10 02:25:00|7685.9|7675.9|7683.6|7673.6|7686.1|7676.1|7683.4|7673.4|39
1607567400000|2020-12-10 02:30:00|7683.9|7673.9|7691.9|7681.9|7695.8|7685.8|7683.9|7673.9|162
1607567700000|2020-12-10 02:35:00|7692|7682|7697.4|7687.4|7697.4|7687.4|7691.1|7681.1|100
1607568000000|2020-12-10 02:40:00|7697.1|7687.1|7697.1|7687.1|7700.9|7690.9|7696.6|7686.6|71
1607568300000|2020-12-10 02:45:00|7697.3|7687.3|7701.9|7691.9|7702.5|7692.5|7696.9|7686.9|90
1607568600000|2020-12-10 02:50:00|7702.1|7692.1|7700.6|7690.6|7702.6|7692.6|7699.9|7689.9|72
1607568900000|2020-12-10 02:55:00|7700.1|7690.1|7698.1|7688.1|7705.6|7695.6|7696.9|7686.9|105
1607569200000|2020-12-10 03:00:00|7698.6|7688.6|7696.4|7686.4|7699.9|7689.9|7694.6|7684.6|69
1607569500000|2020-12-10 03:05:00|7696.8|7686.8|7705.3|7695.3|7706.1|7696.1|7696.4|7686.4|103
1607569800000|2020-12-10 03:10:00|7705.5|7695.5|7704.4|7694.4|7708.4|7698.4|7702.1|7692.1|82
1607570100000|2020-12-10 03:15:00|7704.6|7694.6|7704.3|7694.3|7706.4|7696.4|7701.1|7691.1|111
1607570400000|2020-12-10 03:20:00|7704.5|7694.5|7704.1|7694.1|7707.1|7697.1|7703.9|7693.9|100
1607570700000|2020-12-10 03:25:00|7703.9|7693.9|7700.4|7690.4|7705|7695|7698.6|7688.6|136
1607571000000|2020-12-10 03:30:00|7700.1|7690.1|7699.9|7689.9|7700.4|7690.4|7699.4|7689.4|30
1607571300000|2020-12-10 03:35:00|7699.8|7689.8|7699.5|7689.5|7699.9|7689.9|7699.1|7689.1|10
1607571600000|2020-12-10 03:40:00|7699.4|7689.4|7700.4|7690.4|7701.4|7691.4|7698.4|7688.4|26
1607571900000|2020-12-10 03:45:00|7700.1|7690.1|7699.4|7689.4|7700.4|7690.4|7699.4|7689.4|16
1607572200000|2020-12-10 03:50:00|7699.1|7689.1|7697.4|7687.4|7699.1|7689.1|7697.4|7687.4|12
1607572500000|2020-12-10 03:55:00|7696.9|7686.9|7697.6|7687.6|7698.1|7688.1|7696.9|7686.9|19
1607572800000|2020-12-10 04:00:00|7697.4|7687.4|7699.4|7689.4|7699.9|7689.9|7696.1|7686.1|24
1607573100000|2020-12-10 04:05:00|7699.1|7689.1|7701.6|7691.6|7702.1|7692.1|7699.1|7689.1|15
1607573400000|2020-12-10 04:10:00|7701.5|7691.5|7703.1|7693.1|7704.6|7694.6|7701.5|7691.5|28
1607573700000|2020-12-10 04:15:00|7702.9|7692.9|7705.4|7695.4|7705.8|7695.8|7702.9|7692.9|16
1607574000000|2020-12-10 04:20:00|7705.1|7695.1|7705.9|7695.9|7706.3|7696.3|7705.1|7695.1|11
1607574300000|2020-12-10 04:25:00|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|7703.9|7693.9|14
1607574600000|2020-12-10 04:30:00|7705.9|7695.9|7704.4|7694.4|7706.4|7696.4|7703.9|7693.9|20
1607574900000|2020-12-10 04:35:00|7704.6|7694.6|7705|7695|7705.4|7695.4|7704.6|7694.6|5
1607575200000|2020-12-10 04:40:00|7704.9|7694.9|7704.1|7694.1|7704.9|7694.9|7704.1|7694.1|5
1607575500000|2020-12-10 04:45:00|7703.9|7693.9|7703.6|7693.6|7703.9|7693.9|7702.6|7692.6|12
1607575800000|2020-12-10 04:50:00|7703.9|7693.9|7705.6|7695.6|7706.3|7696.3|7703.9|7693.9|13
1607576100000|2020-12-10 04:55:00|7705.4|7695.4|7708.4|7698.4|7708.4|7698.4|7705.4|7695.4|17
1607576400000|2020-12-10 05:00:00|7708.9|7698.9|7708.9|7698.9|7712.1|7702.1|7707.8|7697.8|42
1607576700000|2020-12-10 05:05:00|7708.8|7698.8|7708.9|7698.9|7709.1|7699.1|7708.1|7698.1|14
1607577000000|2020-12-10 05:10:00|7708.6|7698.6|7706.1|7696.1|7708.6|7698.6|7705.4|7695.4|22
1607577300000|2020-12-10 05:15:00|7705.9|7695.9|7707.1|7697.1|7707.1|7697.1|7705.4|7695.4|9
1607577600000|2020-12-10 05:20:00|7707.4|7697.4|7704.9|7694.9|7707.4|7697.4|7704.5|7694.5|16
1607577900000|2020-12-10 05:25:00|7705.1|7695.1|7703|7693|7705.1|7695.1|7702.6|7692.6|26
1607578200000|2020-12-10 05:30:00|7703.3|7693.3|7715.1|7705.1|7723.3|7713.3|7703.3|7693.3|190
1607578500000|2020-12-10 05:35:00|7714.9|7704.9|7717.8|7707.8|7722.6|7712.6|7713.9|7703.9|140
1607578800000|2020-12-10 05:40:00|7718|7708|7730.1|7720.1|7730.4|7720.4|7714.1|7704.1|228
1607579100000|2020-12-10 05:45:00|7730.3|7720.3|7737.1|7727.1|7739.6|7729.6|7725.9|7715.9|285
1607579400000|2020-12-10 05:50:00|7737.4|7727.4|7729.4|7719.4|7737.5|7727.5|7728.6|7718.6|198
1607579700000|2020-12-10 05:55:00|7729.6|7719.6|7728.6|7718.6|7731.1|7721.1|7727.4|7717.4|169
1607580000000|2020-12-10 06:00:00|7728.9|7718.9|7732.6|7722.6|7736.4|7726.4|7727.5|7717.5|152
1607580300000|2020-12-10 06:05:00|7732.4|7722.4|7736.1|7726.1|7740.6|7730.6|7732.1|7722.1|253
1607580600000|2020-12-10 06:10:00|7735.9|7725.9|7731.4|7721.4|7736.4|7726.4|7729.6|7719.6|203
1607580900000|2020-12-10 06:15:00|7732.4|7722.4|7732.1|7722.1|7734.9|7724.9|7729.8|7719.8|112
1607581200000|2020-12-10 06:20:00|7732|7722|7739.4|7729.4|7739.9|7729.9|7731.4|7721.4|81
1607581500000|2020-12-10 06:25:00|7739.6|7729.6|7741.9|7731.9|7742.4|7732.4|7736.9|7726.9|136
1607581800000|2020-12-10 06:30:00|7741.6|7731.6|7738.1|7728.1|7743.4|7733.4|7736.4|7726.4|179
1607582100000|2020-12-10 06:35:00|7738.4|7728.4|7746.4|7736.4|7749.6|7739.6|7738.4|7728.4|260
1607582400000|2020-12-10 06:40:00|7746.6|7736.6|7749.1|7739.1|7749.4|7739.4|7742.1|7732.1|210
1607582700000|2020-12-10 06:45:00|7749.4|7739.4|7745.4|7735.4|7750.6|7740.6|7738.4|7728.4|253
1607583000000|2020-12-10 06:50:00|7745.1|7735.1|7739.1|7729.1|7745.6|7735.6|7738.9|7728.9|162
1607583300000|2020-12-10 06:55:00|7738.9|7728.9|7741.3|7731.3|7742.1|7732.1|7736.1|7726.1|228
1607583600000|2020-12-10 07:00:00|7740.6|7730.6|7744.4|7734.4|7745.8|7735.8|7739.1|7729.1|82
1607583900000|2020-12-10 07:05:00|7744.5|7734.5|7746.1|7736.1|7748.6|7738.6|7744.5|7734.5|50
1607584200000|2020-12-10 07:10:00|7746.6|7736.6|7746.9|7736.9|7749.6|7739.6|7745.4|7735.4|45
1607584500000|2020-12-10 07:15:00|7747|7737|7746.6|7736.6|7748.1|7738.1|7745.9|7735.9|39
1607584800000|2020-12-10 07:20:00|7746.9|7736.9|7747.4|7737.4|7748.6|7738.6|7743.4|7733.4|49
1607585100000|2020-12-10 07:25:00|7747.6|7737.6|7741.9|7731.9|7748.1|7738.1|7741.9|7731.9|45
1607585400000|2020-12-10 07:30:00|7742.4|7732.4|7740.5|7730.5|7744.3|7734.3|7739.4|7729.4|74
1607585700000|2020-12-10 07:35:00|7740.1|7730.1|7742.4|7732.4|7743.6|7733.6|7739.4|7729.4|69
1607586000000|2020-12-10 07:40:00|7742.6|7732.6|7737.4|7727.4|7742.6|7732.6|7735.5|7725.5|53
1607586300000|2020-12-10 07:45:00|7737.6|7727.6|7738.9|7728.9|7739.6|7729.6|7736.9|7726.9|46
1607586600000|2020-12-10 07:50:00|7738.6|7728.6|7744|7734|7744|7734|7738.1|7728.1|38
1607586900000|2020-12-10 07:55:00|7744.1|7734.1|7745.6|7735.6|7745.6|7735.6|7739.9|7729.9|67
1607587200000|2020-12-10 08:00:00|7745.9|7735.9|7750.6|7740.6|7755.1|7745.1|7742.6|7732.6|251
1607587500000|2020-12-10 08:05:00|7750.9|7740.9|7748.1|7738.1|7751.5|7741.5|7746.9|7736.9|180
1607587800000|2020-12-10 08:10:00|7747.1|7737.1|7747.6|7737.6|7748.4|7738.4|7744.4|7734.4|171
1607588100000|2020-12-10 08:15:00|7747.8|7737.8|7736.9|7726.9|7748.3|7738.3|7736.9|7726.9|181
1607588400000|2020-12-10 08:20:00|7737.4|7727.4|7739.9|7729.9|7741.4|7731.4|7735.9|7725.9|161
1607588700000|2020-12-10 08:25:00|7739.6|7729.6|7743.1|7733.1|7743.6|7733.6|7737.1|7727.1|126
1607589000000|2020-12-10 08:30:00|7742.9|7732.9|7748.1|7738.1|7748.6|7738.6|7741.9|7731.9|88
1607589300000|2020-12-10 08:35:00|7747.9|7737.9|7744.9|7734.9|7749.6|7739.6|7744.4|7734.4|98
1607589600000|2020-12-10 08:40:00|7744.6|7734.6|7742.4|7732.4|7744.6|7734.6|7738.9|7728.9|64
1607589900000|2020-12-10 08:45:00|7742.6|7732.6|7744.4|7734.4|7744.6|7734.6|7742.4|7732.4|59
1607590200000|2020-12-10 08:50:00|7744.9|7734.9|7736.9|7726.9|7745.4|7735.4|7736.9|7726.9|108
1607590500000|2020-12-10 08:55:00|7737.1|7727.1|7740.1|7730.1|7740.9|7730.9|7736.6|7726.6|120
1607590800000|2020-12-10 09:00:00|7740.4|7730.4|7735.4|7725.4|7740.9|7730.9|7733.4|7723.4|143
1607591100000|2020-12-10 09:05:00|7735.6|7725.6|7743.9|7733.9|7749.4|7739.4|7735.6|7725.6|195
1607591400000|2020-12-10 09:10:00|7743.6|7733.6|7739.6|7729.6|7746.1|7736.1|7738.6|7728.6|133
1607591700000|2020-12-10 09:15:00|7739.9|7729.9|7743.1|7733.1|7743.6|7733.6|7738.4|7728.4|156
1607592000000|2020-12-10 09:20:00|7743.6|7733.6|7741.9|7731.9|7746.1|7736.1|7741.9|7731.9|101
1607592300000|2020-12-10 09:25:00|7742.1|7732.1|7746.9|7736.9|7748.4|7738.4|7741.9|7731.9|97
1607592600000|2020-12-10 09:30:00|7746.6|7736.6|7747.9|7737.9|7748.6|7738.6|7743.4|7733.4|151
1607592900000|2020-12-10 09:35:00|7748.1|7738.1|7744.6|7734.6|7749.9|7739.9|7741.9|7731.9|146
1607593200000|2020-12-10 09:40:00|7744.9|7734.9|7744.1|7734.1|7746.6|7736.6|7741.6|7731.6|123
1607593500000|2020-12-10 09:45:00|7744.4|7734.4|7744.6|7734.6|7748.6|7738.6|7743.6|7733.6|124
1607593800000|2020-12-10 09:50:00|7744.4|7734.4|7744.4|7734.4|7747.1|7737.1|7743.9|7733.9|105
1607594100000|2020-12-10 09:55:00|7744.1|7734.1|7740.4|7730.4|7744.1|7734.1|7738.9|7728.9|104
1607594400000|2020-12-10 10:00:00|7740.1|7730.1|7744.6|7734.6|7746.6|7736.6|7740.1|7730.1|118
1607594700000|2020-12-10 10:05:00|7744.4|7734.4|7739.1|7729.1|7744.4|7734.4|7738.6|7728.6|98
1607595000000|2020-12-10 10:10:00|7739.4|7729.4|7745.1|7735.1|7745.6|7735.6|7739.4|7729.4|100
1607595300000|2020-12-10 10:15:00|7745.4|7735.4|7745.4|7735.4|7746.1|7736.1|7741.9|7731.9|93
1607595600000|2020-12-10 10:20:00|7745.6|7735.6|7748.1|7738.1|7750.4|7740.4|7745.6|7735.6|89
1607595900000|2020-12-10 10:25:00|7748.4|7738.4|7750.9|7740.9|7751.6|7741.6|7748.4|7738.4|81
1607596200000|2020-12-10 10:30:00|7750.6|7740.6|7752.1|7742.1|7754.9|7744.9|7750.4|7740.4|99
1607596500000|2020-12-10 10:35:00|7752.4|7742.4|7752.4|7742.4|7753.9|7743.9|7752.1|7742.1|58
1607596800000|2020-12-10 10:40:00|7752.1|7742.1|7751.1|7741.1|7753.4|7743.4|7751.1|7741.1|55
1607597100000|2020-12-10 10:45:00|7751.4|7741.4|7753.9|7743.9|7754.6|7744.6|7750.9|7740.9|59
1607597400000|2020-12-10 10:50:00|7754.1|7744.1|7752.1|7742.1|7755.4|7745.4|7749.1|7739.1|97
1607597700000|2020-12-10 10:55:00|7750.9|7740.9|7751.4|7741.4|7753.1|7743.1|7750.6|7740.6|82
1607598000000|2020-12-10 11:00:00|7751.1|7741.1|7748.1|7738.1|7751.1|7741.1|7747.6|7737.6|93
1607598300000|2020-12-10 11:05:00|7748.6|7738.6|7750.6|7740.6|7751.9|7741.9|7747.9|7737.9|66
1607598600000|2020-12-10 11:10:00|7751.4|7741.4|7748.1|7738.1|7751.9|7741.9|7748.1|7738.1|57
1607598900000|2020-12-10 11:15:00|7748.4|7738.4|7745.6|7735.6|7749.9|7739.9|7744.6|7734.6|91
1607599200000|2020-12-10 11:20:00|7745.9|7735.9|7750.6|7740.6|7750.9|7740.9|7745.9|7735.9|56
1607599500000|2020-12-10 11:25:00|7750.9|7740.9|7751.6|7741.6|7752.6|7742.6|7749.4|7739.4|68
1607599800000|2020-12-10 11:30:00|7751.4|7741.4|7751.4|7741.4|7752.6|7742.6|7750.4|7740.4|50
1607600100000|2020-12-10 11:35:00|7751.1|7741.1|7750.4|7740.4|7752.4|7742.4|7746.4|7736.4|97
1607600400000|2020-12-10 11:40:00|7750.1|7740.1|7752.4|7742.4|7752.4|7742.4|7749.4|7739.4|62
1607600700000|2020-12-10 11:45:00|7752.6|7742.6|7748.4|7738.4|7753.1|7743.1|7747.9|7737.9|53
1607601000000|2020-12-10 11:50:00|7748.1|7738.1|7750.1|7740.1|7751.9|7741.9|7747.6|7737.6|76
1607601300000|2020-12-10 11:55:00|7749.9|7739.9|7748.1|7738.1|7750.6|7740.6|7747.9|7737.9|77
1607601600000|2020-12-10 12:00:00|7748.4|7738.4|7743.9|7733.9|7749.9|7739.9|7743.4|7733.4|122
1607601900000|2020-12-10 12:05:00|7744.1|7734.1|7745.4|7735.4|7747.4|7737.4|7742.1|7732.1|117
1607602200000|2020-12-10 12:10:00|7745.1|7735.1|7743.6|7733.6|7745.9|7735.9|7741.6|7731.6|130
1607602500000|2020-12-10 12:15:00|7743.9|7733.9|7742.1|7732.1|7746.1|7736.1|7741.9|7731.9|96
1607602800000|2020-12-10 12:20:00|7741.9|7731.9|7735.9|7725.9|7743.9|7733.9|7734.4|7724.4|171
1607603100000|2020-12-10 12:25:00|7735.6|7725.6|7741.6|7731.6|7742.1|7732.1|7735.6|7725.6|110
1607603400000|2020-12-10 12:30:00|7741.4|7731.4|7731.6|7721.6|7741.4|7731.4|7731.1|7721.1|207
1607603700000|2020-12-10 12:35:00|7731.9|7721.9|7737.1|7727.1|7737.6|7727.6|7731.6|7721.6|109
1607604000000|2020-12-10 12:40:00|7737.4|7727.4|7736.1|7726.1|7740.1|7730.1|7735.6|7725.6|63
1607604300000|2020-12-10 12:45:00|7736.6|7726.6|7744.4|7734.4|7749.4|7739.4|7736.6|7726.6|148
1607604600000|2020-12-10 12:50:00|7744.6|7734.6|7743.4|7733.4|7745.4|7735.4|7738.6|7728.6|128
1607604900000|2020-12-10 12:55:00|7743.6|7733.6|7746.1|7736.1|7746.6|7736.6|7739.4|7729.4|229
1607605200000|2020-12-10 13:00:00|7745.9|7735.9|7758.6|7748.6|7766.6|7756.6|7745.9|7735.9|551
1607605500000|2020-12-10 13:05:00|7758.4|7748.4|7745.9|7735.9|7759.9|7749.9|7743.1|7733.1|375
1607605800000|2020-12-10 13:10:00|7746.1|7736.1|7742.6|7732.6|7750.6|7740.6|7742.1|7732.1|218
1607606100000|2020-12-10 13:15:00|7743.1|7733.1|7746.4|7736.4|7749.4|7739.4|7739.6|7729.6|334
1607606400000|2020-12-10 13:20:00|7746.1|7736.1|7754.9|7744.9|7756.1|7746.1|7743.4|7733.4|180
1607606700000|2020-12-10 13:25:00|7754.6|7744.6|7755.9|7745.9|7757.1|7747.1|7746.6|7736.6|254
1607607000000|2020-12-10 13:30:00|7755.6|7745.6|7763.9|7753.9|7764.9|7754.9|7754.1|7744.1|263
1607607300000|2020-12-10 13:35:00|7763.6|7753.6|7824.8|7814.8|7853.9|7843.9|7762.1|7752.1|647
1607607600000|2020-12-10 13:40:00|7824.9|7814.9|7839.5|7829.5|7845.8|7835.8|7819.5|7809.5|719
1607607900000|2020-12-10 13:45:00|7840.1|7830.1|7834.1|7824.1|7843.3|7833.3|7824.1|7814.1|498
1607608200000|2020-12-10 13:50:00|7834.6|7824.6|7839|7829|7846.1|7836.1|7828.5|7818.5|502
1607608500000|2020-12-10 13:55:00|7839.1|7829.1|7853.4|7843.4|7853.4|7843.4|7831.6|7821.6|427
1607608800000|2020-12-10 14:00:00|7853.1|7843.1|7877.4|7867.4|7902.5|7892.5|7852.4|7842.4|767
1607609100000|2020-12-10 14:05:00|7876.3|7866.3|7877.6|7867.6|7883.9|7873.9|7863.1|7853.1|557
1607609400000|2020-12-10 14:10:00|7877.4|7867.4|7859.4|7849.4|7878|7868|7856.6|7846.6|471
1607609700000|2020-12-10 14:15:00|7859.6|7849.6|7859.9|7849.9|7867.9|7857.9|7857.1|7847.1|309
1607610000000|2020-12-10 14:20:00|7860.3|7850.3|7849.9|7839.9|7870.1|7860.1|7849.9|7839.9|301
1607610300000|2020-12-10 14:25:00|7850.1|7840.1|7853.4|7843.4|7862.6|7852.6|7847.4|7837.4|354
1607610600000|2020-12-10 14:30:00|7852.3|7842.3|7859.4|7849.4|7872.1|7862.1|7851.6|7841.6|418
1607610900000|2020-12-10 14:35:00|7859.3|7849.3|7880.5|7870.5|7883.9|7873.9|7858.5|7848.5|546
1607611200000|2020-12-10 14:40:00|7880.6|7870.6|7883.1|7873.1|7886.6|7876.6|7871.9|7861.9|513
1607611500000|2020-12-10 14:45:00|7883.4|7873.4|7888.4|7878.4|7890.4|7880.4|7875.1|7865.1|469
1607611800000|2020-12-10 14:50:00|7888.6|7878.6|7870.6|7860.6|7892.4|7882.4|7869.1|7859.1|467
1607612100000|2020-12-10 14:55:00|7870.9|7860.9|7882.6|7872.6|7884.1|7874.1|7870.9|7860.9|382
1607612400000|2020-12-10 15:00:00|7883.1|7873.1|7890.4|7880.4|7897.3|7887.3|7882.9|7872.9|471
1607612700000|2020-12-10 15:05:00|7890.6|7880.6|7890.4|7880.4|7904.4|7894.4|7886.1|7876.1|403
1607613000000|2020-12-10 15:10:00|7890.6|7880.6|7884.4|7874.4|7891.6|7881.6|7877.4|7867.4|276
1607613300000|2020-12-10 15:15:00|7884.9|7874.9|7882.6|7872.6|7884.9|7874.9|7875.4|7865.4|203
1607613600000|2020-12-10 15:20:00|7882.4|7872.4|7874.1|7864.1|7882.4|7872.4|7874.1|7864.1|169
1607613900000|2020-12-10 15:25:00|7873.9|7863.9|7877.1|7867.1|7877.1|7867.1|7871.1|7861.1|163
1607614200000|2020-12-10 15:30:00|7876.9|7866.9|7878.1|7868.1|7883.1|7873.1|7875.1|7865.1|214
1607614500000|2020-12-10 15:35:00|7878.4|7868.4|7894.4|7884.4|7895.6|7885.6|7877.9|7867.9|215
1607614800000|2020-12-10 15:40:00|7893.9|7883.9|7888.6|7878.6|7897.4|7887.4|7888.1|7878.1|244
1607615100000|2020-12-10 15:45:00|7888.4|7878.4|7887.1|7877.1|7890.9|7880.9|7882.9|7872.9|154
1607615400000|2020-12-10 15:50:00|7887.4|7877.4|7895.6|7885.6|7896.9|7886.9|7887.1|7877.1|165
1607615700000|2020-12-10 15:55:00|7895.4|7885.4|7890.9|7880.9|7895.6|7885.6|7882.6|7872.6|198
1607616000000|2020-12-10 16:00:00|7891.1|7881.1|7895.9|7885.9|7898.4|7888.4|7887.6|7877.6|200
1607616300000|2020-12-10 16:05:00|7896.1|7886.1|7882.4|7872.4|7896.4|7886.4|7881.9|7871.9|199
1607616600000|2020-12-10 16:10:00|7882.1|7872.1|7881.1|7871.1|7884.6|7874.6|7876.4|7866.4|188
1607616900000|2020-12-10 16:15:00|7881.4|7871.4|7882.9|7872.9|7885.6|7875.6|7875.6|7865.6|312
1607617200000|2020-12-10 16:20:00|7882.4|7872.4|7880.9|7870.9|7885.1|7875.1|7875.9|7865.9|222
1607617500000|2020-12-10 16:25:00|7880.1|7870.1|7877.9|7867.9|7881.4|7871.4|7875.9|7865.9|90
1607617800000|2020-12-10 16:30:00|7878.1|7868.1|7878.6|7868.6|7883.4|7873.4|7878.1|7868.1|99
1607618100000|2020-12-10 16:35:00|7878.4|7868.4|7884.9|7874.9|7888.6|7878.6|7877.9|7867.9|173
1607618400000|2020-12-10 16:40:00|7884.6|7874.6|7889.1|7879.1|7891.4|7881.4|7884.4|7874.4|186
1607618700000|2020-12-10 16:45:00|7889.4|7879.4|7880.4|7870.4|7891.6|7881.6|7876.4|7866.4|236
1607619000000|2020-12-10 16:50:00|7880.1|7870.1|7877.4|7867.4|7880.1|7870.1|7875.9|7865.9|159
1607619300000|2020-12-10 16:55:00|7877.6|7867.6|7877.6|7867.6|7881.4|7871.4|7877.4|7867.4|147
1607619600000|2020-12-10 17:00:00|7877.4|7867.4|7882.4|7872.4|7882.6|7872.6|7876.4|7866.4|103
1607619900000|2020-12-10 17:05:00|7882.1|7872.1|7882.1|7872.1|7883.6|7873.6|7880.9|7870.9|66
1607620200000|2020-12-10 17:10:00|7882.4|7872.4|7882.4|7872.4|7884.4|7874.4|7881.1|7871.1|72
1607620500000|2020-12-10 17:15:00|7882.6|7872.6|7882.4|7872.4|7883.6|7873.6|7880.6|7870.6|60
1607620800000|2020-12-10 17:20:00|7882.1|7872.1|7884.4|7874.4|7884.4|7874.4|7880.6|7870.6|38
1607621100000|2020-12-10 17:25:00|7884.1|7874.1|7888.6|7878.6|7888.6|7878.6|7883.6|7873.6|39
1607621400000|2020-12-10 17:30:00|7888.9|7878.9|7887.1|7877.1|7892.9|7882.9|7887.1|7877.1|95
1607621700000|2020-12-10 17:35:00|7886.9|7876.9|7879.1|7869.1|7886.9|7876.9|7877.6|7867.6|103
1607622000000|2020-12-10 17:40:00|7879.4|7869.4|7876.6|7866.6|7879.6|7869.6|7875.4|7865.4|83
1607622300000|2020-12-10 17:45:00|7876.4|7866.4|7879.6|7869.6|7880.9|7870.9|7875.6|7865.6|65
1607622600000|2020-12-10 17:50:00|7879.4|7869.4|7875.6|7865.6|7880.4|7870.4|7875.1|7865.1|87
1607622900000|2020-12-10 17:55:00|7875.4|7865.4|7875.6|7865.6|7878.8|7868.8|7875.1|7865.1|117
1607648400000|2020-12-11 01:00:00|7896.6|7886.6|7902.4|7892.4|7903.5|7893.5|7896.4|7886.4|161
1607648700000|2020-12-11 01:05:00|7902.6|7892.6|7908.6|7898.6|7918.5|7908.5|7902.4|7892.4|267
1607649000000|2020-12-11 01:10:00|7909.1|7899.1|7920.9|7910.9|7923.4|7913.4|7908.4|7898.4|232
1607649300000|2020-12-11 01:15:00|7920.5|7910.5|7931.9|7921.9|7936.1|7926.1|7918.1|7908.1|300
1607649600000|2020-12-11 01:20:00|7932.1|7922.1|7950.4|7940.4|7979.3|7969.3|7931|7921|621
1607649900000|2020-12-11 01:25:00|7950.6|7940.6|7946.6|7936.6|7951.4|7941.4|7936.5|7926.5|406
1607650200000|2020-12-11 01:30:00|7946.9|7936.9|7933.9|7923.9|7948.6|7938.6|7929.1|7919.1|359
1607650500000|2020-12-11 01:35:00|7933.6|7923.6|7937.1|7927.1|7940.9|7930.9|7933.1|7923.1|252
1607650800000|2020-12-11 01:40:00|7937.4|7927.4|7941.9|7931.9|7946.4|7936.4|7937.4|7927.4|225
1607651100000|2020-12-11 01:45:00|7942.1|7932.1|7948.9|7938.9|7949.9|7939.9|7942.1|7932.1|215
1607651400000|2020-12-11 01:50:00|7949.1|7939.1|7964.6|7954.6|7964.6|7954.6|7946.1|7936.1|246
1607651700000|2020-12-11 01:55:00|7964.9|7954.9|7938.9|7928.9|7970.9|7960.9|7937.9|7927.9|442
1607652000000|2020-12-11 02:00:00|7938.6|7928.6|7847.1|7837.1|7940.4|7930.4|7735.4|7725.4|881
1607652300000|2020-12-11 02:05:00|7847.4|7837.4|7818.8|7808.8|7848.9|7838.9|7762.3|7752.3|878
1607652600000|2020-12-11 02:10:00|7819.1|7809.1|7831.4|7821.4|7866.6|7856.6|7811.6|7801.6|621
1607652900000|2020-12-11 02:15:00|7831.6|7821.6|7849.1|7839.1|7859.1|7849.1|7831.1|7821.1|150
1607653200000|2020-12-11 02:20:00|7849.4|7839.4|7843.6|7833.6|7855.4|7845.4|7843.6|7833.6|108
1607653500000|2020-12-11 02:25:00|7843.9|7833.9|7839.6|7829.6|7848.1|7838.1|7839.4|7829.4|84
1607653800000|2020-12-11 02:30:00|7839.5|7829.5|7827.1|7817.1|7839.6|7829.6|7798.4|7788.4|549
1607654100000|2020-12-11 02:35:00|7826.9|7816.9|7835.1|7825.1|7837.6|7827.6|7821.1|7811.1|349
1607654400000|2020-12-11 02:40:00|7835.4|7825.4|7826|7816|7837.9|7827.9|7820.6|7810.6|296
1607654700000|2020-12-11 02:45:00|7825.6|7815.6|7819.1|7809.1|7825.9|7815.9|7813.1|7803.1|240
1607655000000|2020-12-11 02:50:00|7818.9|7808.9|7807|7797|7821.6|7811.6|7807|7797|248
1607655300000|2020-12-11 02:55:00|7807.1|7797.1|7815.9|7805.9|7818.8|7808.8|7797.4|7787.4|270
1607655600000|2020-12-11 03:00:00|7815.6|7805.6|7800.4|7790.4|7815.6|7805.6|7799.4|7789.4|198
1607655900000|2020-12-11 03:05:00|7800.6|7790.6|7801.1|7791.1|7809.6|7799.6|7797.9|7787.9|223
1607656200000|2020-12-11 03:10:00|7801.4|7791.4|7782.5|7772.5|7802.1|7792.1|7778.9|7768.9|372
1607656500000|2020-12-11 03:15:00|7782.3|7772.3|7781.1|7771.1|7783.6|7773.6|7767.4|7757.4|321
1607656800000|2020-12-11 03:20:00|7780.9|7770.9|7805|7795|7806|7796|7778.4|7768.4|351
1607657100000|2020-12-11 03:25:00|7804.9|7794.9|7805.6|7795.6|7810.6|7800.6|7802.3|7792.3|216
1607657400000|2020-12-11 03:30:00|7805.9|7795.9|7817.9|7807.9|7818.9|7808.9|7804.9|7794.9|92
1607657700000|2020-12-11 03:35:00|7817.4|7807.4|7818.9|7808.9|7822.4|7812.4|7814.3|7804.3|71
1607658000000|2020-12-11 03:40:00|7818.6|7808.6|7822.5|7812.5|7830.9|7820.9|7818.6|7808.6|92
1607658300000|2020-12-11 03:45:00|7822.3|7812.3|7820|7810|7822.3|7812.3|7819.4|7809.4|31
1607658600000|2020-12-11 03:50:00|7820.1|7810.1|7825.9|7815.9|7827.4|7817.4|7820.1|7810.1|53
1607658900000|2020-12-11 03:55:00|7826|7816|7826.3|7816.3|7829.1|7819.1|7824.4|7814.4|48
1607659200000|2020-12-11 04:00:00|7826.1|7816.1|7823.8|7813.8|7826.9|7816.9|7822.1|7812.1|56
1607659500000|2020-12-11 04:05:00|7823.6|7813.6|7823.6|7813.6|7823.9|7813.9|7820.6|7810.6|47
1607659800000|2020-12-11 04:10:00|7823.4|7813.4|7818.1|7808.1|7823.4|7813.4|7816.6|7806.6|54
1607660100000|2020-12-11 04:15:00|7818.6|7808.6|7818.4|7808.4|7820.6|7810.6|7817.9|7807.9|23
1607660400000|2020-12-11 04:20:00|7818.9|7808.9|7820.3|7810.3|7824.1|7814.1|7818.4|7808.4|37
1607660700000|2020-12-11 04:25:00|7820.4|7810.4|7820.4|7810.4|7821.4|7811.4|7819.9|7809.9|15
1607661000000|2020-12-11 04:30:00|7820.9|7810.9|7819.9|7809.9|7823.6|7813.6|7818.4|7808.4|37
1607661300000|2020-12-11 04:35:00|7820|7810|7820.3|7810.3|7821.4|7811.4|7819.9|7809.9|23
1607661600000|2020-12-11 04:40:00|7820.1|7810.1|7821.1|7811.1|7821.1|7811.1|7820.1|7810.1|7
1607661900000|2020-12-11 04:45:00|7821.4|7811.4|7819.4|7809.4|7821.6|7811.6|7819.1|7809.1|24
1607662200000|2020-12-11 04:50:00|7818.9|7808.9|7818.6|7808.6|7819.6|7809.6|7817.6|7807.6|16
1607662500000|2020-12-11 04:55:00|7818.4|7808.4|7820.1|7810.1|7820.1|7810.1|7818.4|7808.4|14
1607662800000|2020-12-11 05:00:00|7819.9|7809.9|7818.1|7808.1|7823|7813|7816.9|7806.9|68
1607663100000|2020-12-11 05:05:00|7818.4|7808.4|7824.1|7814.1|7828|7818|7818.4|7808.4|83
1607663400000|2020-12-11 05:10:00|7824.6|7814.6|7826.6|7816.6|7828.6|7818.6|7824.6|7814.6|39
1607663700000|2020-12-11 05:15:00|7826.9|7816.9|7830.6|7820.6|7833.6|7823.6|7826.9|7816.9|70
1607664000000|2020-12-11 05:20:00|7830.9|7820.9|7829.4|7819.4|7835.9|7825.9|7829.4|7819.4|80
1607664300000|2020-12-11 05:25:00|7828.8|7818.8|7821.8|7811.8|7828.9|7818.9|7821.8|7811.8|58
1607664600000|2020-12-11 05:30:00|7822|7812|7821.5|7811.5|7829.4|7819.4|7817.1|7807.1|303
1607664900000|2020-12-11 05:35:00|7821.9|7811.9|7814.1|7804.1|7823.1|7813.1|7811.9|7801.9|235
1607665200000|2020-12-11 05:40:00|7813.9|7803.9|7812.6|7802.6|7814.4|7804.4|7806.1|7796.1|150
1607665500000|2020-12-11 05:45:00|7812.4|7802.4|7804.1|7794.1|7813.4|7803.4|7803.9|7793.9|135
1607665800000|2020-12-11 05:50:00|7804.4|7794.4|7807.4|7797.4|7808.6|7798.6|7800.1|7790.1|137
1607666100000|2020-12-11 05:55:00|7807.1|7797.1|7805.6|7795.6|7807.9|7797.9|7803.6|7793.6|116
1607666400000|2020-12-11 06:00:00|7805.4|7795.4|7805.6|7795.6|7809.6|7799.6|7800.1|7790.1|146
1607666700000|2020-12-11 06:05:00|7806.1|7796.1|7795.6|7785.6|7807.9|7797.9|7791.9|7781.9|204
1607667000000|2020-12-11 06:10:00|7795|7785|7794.9|7784.9|7797.4|7787.4|7790.6|7780.6|184
1607667300000|2020-12-11 06:15:00|7794.6|7784.6|7800.5|7790.5|7801.9|7791.9|7791.9|7781.9|118
1607667600000|2020-12-11 06:20:00|7800.9|7790.9|7800.4|7790.4|7801.3|7791.3|7793.1|7783.1|147
1607667900000|2020-12-11 06:25:00|7800.1|7790.1|7805.6|7795.6|7808.1|7798.1|7798.6|7788.6|116
1607668200000|2020-12-11 06:30:00|7805.9|7795.9|7811.6|7801.6|7813.9|7803.9|7805.9|7795.9|205
1607668500000|2020-12-11 06:35:00|7811.1|7801.1|7814.5|7804.5|7817.1|7807.1|7809.6|7799.6|167
1607668800000|2020-12-11 06:40:00|7814.6|7804.6|7819.4|7809.4|7820.4|7810.4|7811.1|7801.1|168
1607669100000|2020-12-11 06:45:00|7820|7810|7828.6|7818.6|7828.9|7818.9|7816.6|7806.6|210
1607669400000|2020-12-11 06:50:00|7828.9|7818.9|7834.5|7824.5|7836.1|7826.1|7826.6|7816.6|234
1607669700000|2020-12-11 06:55:00|7834.6|7824.6|7822.6|7812.6|7835|7825|7821.4|7811.4|188
1607670000000|2020-12-11 07:00:00|7823.1|7813.1|7825.1|7815.1|7828.1|7818.1|7821.6|7811.6|102
1607670300000|2020-12-11 07:05:00|7824.9|7814.9|7822.8|7812.8|7824.9|7814.9|7820.6|7810.6|78
1607670600000|2020-12-11 07:10:00|7822.9|7812.9|7828.9|7818.9|7831|7821|7822.9|7812.9|75
1607670900000|2020-12-11 07:15:00|7828.5|7818.5|7821.6|7811.6|7828.5|7818.5|7816.6|7806.6|84
1607671200000|2020-12-11 07:20:00|7821.4|7811.4|7823.4|7813.4|7823.9|7813.9|7820.1|7810.1|43
1607671500000|2020-12-11 07:25:00|7823.6|7813.6|7830.1|7820.1|7830.6|7820.6|7822.9|7812.9|64
1607671800000|2020-12-11 07:30:00|7830.4|7820.4|7822.6|7812.6|7831.8|7821.8|7821.1|7811.1|86
1607672100000|2020-12-11 07:35:00|7823.1|7813.1|7813.6|7803.6|7826.3|7816.3|7810.9|7800.9|118
1607672400000|2020-12-11 07:40:00|7813.9|7803.9|7809.4|7799.4|7813.9|7803.9|7806.6|7796.6|56
1607672700000|2020-12-11 07:45:00|7809.5|7799.5|7808.5|7798.5|7810|7800|7806.6|7796.6|94
1607673000000|2020-12-11 07:50:00|7808.4|7798.4|7805.9|7795.9|7814.6|7804.6|7804|7794|84
1607673300000|2020-12-11 07:55:00|7805.6|7795.6|7814.1|7804.1|7814.1|7804.1|7804.1|7794.1|109
1607673600000|2020-12-11 08:00:00|7813.9|7803.9|7797.1|7787.1|7813.9|7803.9|7797.1|7787.1|189
1607673900000|2020-12-11 08:05:00|7796.9|7786.9|7805.1|7795.1|7806.4|7796.4|7794.6|7784.6|157
1607674200000|2020-12-11 08:10:00|7804.9|7794.9|7796.1|7786.1|7805.9|7795.9|7794.4|7784.4|169
1607674500000|2020-12-11 08:15:00|7796.4|7786.4|7792.4|7782.4|7798.1|7788.1|7791.6|7781.6|187
1607674800000|2020-12-11 08:20:00|7792.6|7782.6|7784.6|7774.6|7794.1|7784.1|7783.1|7773.1|200
1607675100000|2020-12-11 08:25:00|7784.4|7774.4|7776.1|7766.1|7784.4|7774.4|7773.4|7763.4|173
1607675400000|2020-12-11 08:30:00|7776.4|7766.4|7773.1|7763.1|7776.4|7766.4|7766.4|7756.4|184
1607675700000|2020-12-11 08:35:00|7774.1|7764.1|7774.6|7764.6|7781.6|7771.6|7772.6|7762.6|202
1607676000000|2020-12-11 08:40:00|7774.4|7764.4|7773.4|7763.4|7775.1|7765.1|7770.6|7760.6|119
1607676300000|2020-12-11 08:45:00|7773.1|7763.1|7765.4|7755.4|7774.4|7764.4|7765.4|7755.4|169
1607676600000|2020-12-11 08:50:00|7766.1|7756.1|7761.4|7751.4|7766.9|7756.9|7759.6|7749.6|247
1607676900000|2020-12-11 08:55:00|7760.9|7750.9|7764.4|7754.4|7765.9|7755.9|7755.4|7745.4|214
1607677200000|2020-12-11 09:00:00|7764.1|7754.1|7778.6|7768.6|7780.6|7770.6|7763.4|7753.4|151
1607677500000|2020-12-11 09:05:00|7778.4|7768.4|7768.9|7758.9|7778.9|7768.9|7767.9|7757.9|120
1607677800000|2020-12-11 09:10:00|7768.6|7758.6|7770.9|7760.9|7775.4|7765.4|7765.9|7755.9|123
1607678100000|2020-12-11 09:15:00|7770.6|7760.6|7779.9|7769.9|7782.6|7772.6|7768.6|7758.6|136
1607678400000|2020-12-11 09:20:00|7780.1|7770.1|7788.9|7778.9|7789.9|7779.9|7776.6|7766.6|120
1607678700000|2020-12-11 09:25:00|7789.1|7779.1|7781.9|7771.9|7795.9|7785.9|7781.6|7771.6|196
1607679000000|2020-12-11 09:30:00|7781.6|7771.6|7777.9|7767.9|7783.9|7773.9|7774.9|7764.9|163
1607679300000|2020-12-11 09:35:00|7778.1|7768.1|7788.4|7778.4|7790.4|7780.4|7777.4|7767.4|128
1607679600000|2020-12-11 09:40:00|7788.1|7778.1|7785.9|7775.9|7789.1|7779.1|7781.9|7771.9|105
1607679900000|2020-12-11 09:45:00|7785.6|7775.6|7783.4|7773.4|7789.4|7779.4|7782.9|7772.9|110
1607680200000|2020-12-11 09:50:00|7783.6|7773.6|7771.9|7761.9|7783.6|7773.6|7770.6|7760.6|122
1607680500000|2020-12-11 09:55:00|7771.6|7761.6|7766.4|7756.4|7771.6|7761.6|7765.1|7755.1|155
1607680800000|2020-12-11 10:00:00|7766.1|7756.1|7774.4|7764.4|7775.4|7765.4|7766.1|7756.1|133
1607681100000|2020-12-11 10:05:00|7774.1|7764.1|7771.9|7761.9|7777.1|7767.1|7771.6|7761.6|68
1607681400000|2020-12-11 10:10:00|7772.1|7762.1|7771.9|7761.9|7774.9|7764.9|7771.9|7761.9|49
1607681700000|2020-12-11 10:15:00|7771.6|7761.6|7781.6|7771.6|7788.4|7778.4|7770.6|7760.6|100
1607682000000|2020-12-11 10:20:00|7781.1|7771.1|7782.1|7772.1|7782.1|7772.1|7777.4|7767.4|64
1607682300000|2020-12-11 10:25:00|7781.9|7771.9|7781.4|7771.4|7784.6|7774.6|7781.1|7771.1|91
1607682600000|2020-12-11 10:30:00|7781.6|7771.6|7781.4|7771.4|7783.6|7773.6|7778.1|7768.1|113
1607682900000|2020-12-11 10:35:00|7781.1|7771.1|7782.1|7772.1|7782.4|7772.4|7778.4|7768.4|90
1607683200000|2020-12-11 10:40:00|7781.9|7771.9|7785.1|7775.1|7787.1|7777.1|7781.4|7771.4|93
1607683500000|2020-12-11 10:45:00|7784.9|7774.9|7793.4|7783.4|7793.6|7783.6|7784.1|7774.1|115
1607683800000|2020-12-11 10:50:00|7792.9|7782.9|7787.4|7777.4|7793.9|7783.9|7786.6|7776.6|88
1607684100000|2020-12-11 10:55:00|7787.1|7777.1|7776.9|7766.9|7787.1|7777.1|7776.9|7766.9|118
1607684400000|2020-12-11 11:00:00|7777.1|7767.1|7783.6|7773.6|7790.1|7780.1|7774.6|7764.6|152
1607684700000|2020-12-11 11:05:00|7783.1|7773.1|7779.4|7769.4|7783.1|7773.1|7776.6|7766.6|135
1607685000000|2020-12-11 11:10:00|7779.9|7769.9|7776.9|7766.9|7781.1|7771.1|7776.9|7766.9|59
1607685300000|2020-12-11 11:15:00|7776.6|7766.6|7784.1|7774.1|7784.4|7774.4|7776.6|7766.6|57
1607685600000|2020-12-11 11:20:00|7783.9|7773.9|7780.9|7770.9|7784.1|7774.1|7779.6|7769.6|99
1607685900000|2020-12-11 11:25:00|7781.1|7771.1|7771.9|7761.9|7781.6|7771.6|7770.1|7760.1|99
1607686200000|2020-12-11 11:30:00|7772.1|7762.1|7770.9|7760.9|7776.1|7766.1|7769.4|7759.4|102
1607686500000|2020-12-11 11:35:00|7770.6|7760.6|7774.9|7764.9|7776.1|7766.1|7766.9|7756.9|106
1607686800000|2020-12-11 11:40:00|7774.6|7764.6|7773.9|7763.9|7776.1|7766.1|7771.9|7761.9|102
1607687100000|2020-12-11 11:45:00|7774.1|7764.1|7774.9|7764.9|7777.6|7767.6|7773.1|7763.1|125
1607687400000|2020-12-11 11:50:00|7774.6|7764.6|7769.4|7759.4|7775.9|7765.9|7769.1|7759.1|118
1607687700000|2020-12-11 11:55:00|7768.6|7758.6|7782.6|7772.6|7782.9|7772.9|7768.6|7758.6|129
1607688000000|2020-12-11 12:00:00|7782.4|7772.4|7780.9|7770.9|7787.1|7777.1|7777.9|7767.9|190
1607688300000|2020-12-11 12:05:00|7780.6|7770.6|7771.6|7761.6|7781.6|7771.6|7770.9|7760.9|135
1607688600000|2020-12-11 12:10:00|7771.4|7761.4|7772.9|7762.9|7772.9|7762.9|7767.6|7757.6|73
1607688900000|2020-12-11 12:15:00|7773.4|7763.4|7774.4|7764.4|7775.9|7765.9|7772.6|7762.6|73
1607689200000|2020-12-11 12:20:00|7774.1|7764.1|7766.6|7756.6|7774.1|7764.1|7765.1|7755.1|103
1607689500000|2020-12-11 12:25:00|7766.9|7756.9|7762.4|7752.4|7767.6|7757.6|7760.9|7750.9|106
1607689800000|2020-12-11 12:30:00|7762.9|7752.9|7764.4|7754.4|7769.4|7759.4|7761.4|7751.4|169
1607690100000|2020-12-11 12:35:00|7764.9|7754.9|7766.9|7756.9|7768.9|7758.9|7764.4|7754.4|105
1607690400000|2020-12-11 12:40:00|7767.1|7757.1|7771.6|7761.6|7771.9|7761.9|7766.9|7756.9|90
1607690700000|2020-12-11 12:45:00|7771.9|7761.9|7771.4|7761.4|7772.6|7762.6|7768.4|7758.4|93
1607691000000|2020-12-11 12:50:00|7771.6|7761.6|7778.6|7768.6|7781.4|7771.4|7770.4|7760.4|124
1607691300000|2020-12-11 12:55:00|7778.4|7768.4|7784.4|7774.4|7785.4|7775.4|7777.9|7767.9|116
1607691600000|2020-12-11 13:00:00|7784.6|7774.6|7781.9|7771.9|7792.1|7782.1|7777.1|7767.1|480
1607691900000|2020-12-11 13:05:00|7782.1|7772.1|7788.1|7778.1|7788.6|7778.6|7771.4|7761.4|441
1607692200000|2020-12-11 13:10:00|7786.6|7776.6|7773.1|7763.1|7788.9|7778.9|7765.9|7755.9|528
1607692500000|2020-12-11 13:15:00|7773.4|7763.4|7766.6|7756.6|7775.4|7765.4|7761.6|7751.6|368
1607692800000|2020-12-11 13:20:00|7766.4|7756.4|7756.6|7746.6|7766.4|7756.4|7750.9|7740.9|294
1607693100000|2020-12-11 13:25:00|7756.9|7746.9|7762.9|7752.9|7762.9|7752.9|7756.4|7746.4|262
1607693400000|2020-12-11 13:30:00|7763.4|7753.4|7762.9|7752.9|7767.1|7757.1|7760.9|7750.9|180
1607693700000|2020-12-11 13:35:00|7762.6|7752.6|7755.4|7745.4|7762.6|7752.6|7753.9|7743.9|222
1607694000000|2020-12-11 13:40:00|7755.6|7745.6|7753.1|7743.1|7762.1|7752.1|7753.1|7743.1|232
1607694300000|2020-12-11 13:45:00|7753.4|7743.4|7765.4|7755.4|7768.1|7758.1|7751.6|7741.6|298
1607694600000|2020-12-11 13:50:00|7765.6|7755.6|7764.1|7754.1|7765.6|7755.6|7756.4|7746.4|119
1607694900000|2020-12-11 13:55:00|7763.9|7753.9|7762.6|7752.6|7767.6|7757.6|7759.1|7749.1|147
1607695200000|2020-12-11 14:00:00|7762.9|7752.9|7754.4|7744.4|7765.6|7755.6|7752.6|7742.6|199
1607695500000|2020-12-11 14:05:00|7754.1|7744.1|7754.6|7744.6|7754.6|7744.6|7747.1|7737.1|193
1607695800000|2020-12-11 14:10:00|7754.4|7744.4|7753.6|7743.6|7754.9|7744.9|7749.9|7739.9|217
1607696100000|2020-12-11 14:15:00|7753.9|7743.9|7753.1|7743.1|7762.1|7752.1|7745.6|7735.6|346
1607696400000|2020-12-11 14:20:00|7753.4|7743.4|7743.1|7733.1|7754.6|7744.6|7742.9|7732.9|209
1607696700000|2020-12-11 14:25:00|7743.4|7733.4|7750.6|7740.6|7751.4|7741.4|7728.1|7718.1|367
1607697000000|2020-12-11 14:30:00|7750.4|7740.4|7733.1|7723.1|7750.4|7740.4|7725.9|7715.9|419
1607697300000|2020-12-11 14:35:00|7733.6|7723.6|7712.1|7702.1|7739.9|7729.9|7711.9|7701.9|455
1607697600000|2020-12-11 14:40:00|7711.9|7701.9|7707.9|7697.9|7715.6|7705.6|7707.6|7697.6|391
1607697900000|2020-12-11 14:45:00|7707.6|7697.6|7716.6|7706.6|7718.4|7708.4|7706.4|7696.4|328
1607698200000|2020-12-11 14:50:00|7716.4|7706.4|7720.6|7710.6|7721.9|7711.9|7712.4|7702.4|236
1607698500000|2020-12-11 14:55:00|7720.4|7710.4|7725.4|7715.4|7726.1|7716.1|7712.1|7702.1|305
1607698800000|2020-12-11 15:00:00|7725.1|7715.1|7735.4|7725.4|7740.6|7730.6|7723.1|7713.1|385
1607699100000|2020-12-11 15:05:00|7735.6|7725.6|7745.4|7735.4|7748.1|7738.1|7732.1|7722.1|366
1607699400000|2020-12-11 15:10:00|7745.1|7735.1|7753.1|7743.1|7754.6|7744.6|7740.6|7730.6|297
1607699700000|2020-12-11 15:15:00|7753.4|7743.4|7756.6|7746.6|7756.9|7746.9|7746.1|7736.1|249
1607700000000|2020-12-11 15:20:00|7756.4|7746.4|7748.9|7738.9|7757.4|7747.4|7747.4|7737.4|251
1607700300000|2020-12-11 15:25:00|7749.4|7739.4|7765.9|7755.9|7768.6|7758.6|7749.1|7739.1|357
1607700600000|2020-12-11 15:30:00|7765.6|7755.6|7765.6|7755.6|7779.1|7769.1|7760.1|7750.1|292
1607700900000|2020-12-11 15:35:00|7765.9|7755.9|7768.4|7758.4|7771.9|7761.9|7757.4|7747.4|303
1607701200000|2020-12-11 15:40:00|7768.6|7758.6|7768.1|7758.1|7772.6|7762.6|7762.6|7752.6|224
1607701500000|2020-12-11 15:45:00|7768.4|7758.4|7755|7745|7769.4|7759.4|7755|7745|258
1607701800000|2020-12-11 15:50:00|7754.9|7744.9|7756.9|7746.9|7758.6|7748.6|7752.9|7742.9|187
1607702100000|2020-12-11 15:55:00|7756.6|7746.6|7765.6|7755.6|7766.9|7756.9|7755.4|7745.4|222
1607702400000|2020-12-11 16:00:00|7765.9|7755.9|7776.6|7766.6|7781.1|7771.1|7762.9|7752.9|227
1607702700000|2020-12-11 16:05:00|7776.9|7766.9|7781.1|7771.1|7781.4|7771.4|7771.1|7761.1|239
1607703000000|2020-12-11 16:10:00|7780.9|7770.9|7776.4|7766.4|7790|7780|7775.4|7765.4|221
1607703300000|2020-12-11 16:15:00|7776.6|7766.6|7777.9|7767.9|7779.1|7769.1|7771.4|7761.4|145
1607703600000|2020-12-11 16:20:00|7777.6|7767.6|7776.6|7766.6|7777.6|7767.6|7772.1|7762.1|147
1607703900000|2020-12-11 16:25:00|7777.1|7767.1|7774.9|7764.9|7778.6|7768.6|7772.1|7762.1|196
1607704200000|2020-12-11 16:30:00|7775.1|7765.1|7775.6|7765.6|7778.4|7768.4|7773.6|7763.6|206
1607704500000|2020-12-11 16:35:00|7774.9|7764.9|7775.6|7765.6|7779.6|7769.6|7773.6|7763.6|226
1607704800000|2020-12-11 16:40:00|7775.4|7765.4|7794.1|7784.1|7798.4|7788.4|7773.4|7763.4|288
1607705100000|2020-12-11 16:45:00|7793.9|7783.9|7779.4|7769.4|7793.9|7783.9|7773.9|7763.9|286
1607705400000|2020-12-11 16:50:00|7779.1|7769.1|7786.4|7776.4|7788.6|7778.6|7775.9|7765.9|145
1607705700000|2020-12-11 16:55:00|7786.1|7776.1|7786.9|7776.9|7788.4|7778.4|7782.4|7772.4|148
1607706000000|2020-12-11 17:00:00|7786.6|7776.6|7782.4|7772.4|7786.6|7776.6|7781.4|7771.4|81
1607706300000|2020-12-11 17:05:00|7781.9|7771.9|7782.4|7772.4|7785.4|7775.4|7781.9|7771.9|38
1607706600000|2020-12-11 17:10:00|7782.1|7772.1|7780.6|7770.6|7782.9|7772.9|7778.9|7768.9|68
1607706900000|2020-12-11 17:15:00|7779.9|7769.9|7777.9|7767.9|7783.9|7773.9|7777.9|7767.9|56
1607707200000|2020-12-11 17:20:00|7777.6|7767.6|7775.9|7765.9|7778.1|7768.1|7774.9|7764.9|36
1607707500000|2020-12-11 17:25:00|7776.4|7766.4|7775.9|7765.9|7778.1|7768.1|7774.5|7764.5|62
1607707800000|2020-12-11 17:30:00|7776.1|7766.1|7775.9|7765.9|7776.6|7766.6|7774.4|7764.4|36
1607708100000|2020-12-11 17:35:00|7776.1|7766.1|7776.1|7766.1|7776.9|7766.9|7774.4|7764.4|54
1607708400000|2020-12-11 17:40:00|7776.4|7766.4|7775.6|7765.6|7777.9|7767.9|7774.6|7764.6|37
1607708700000|2020-12-11 17:45:00|7776.1|7766.1|7777.9|7767.9|7779.4|7769.4|7773.9|7763.9|64
1607709000000|2020-12-11 17:50:00|7778.1|7768.1|7780.9|7770.9|7781.4|7771.4|7777.4|7767.4|73
1607709300000|2020-12-11 17:55:00|7781.1|7771.1|7774.6|7764.6|7781.4|7771.4|7774.6|7764.6|97
1607907600000|2020-12-14 01:00:00|7778.5|7762.8|7776.4|7766.4|7781.1|7771.1|7771.3|7761.3|166
1607907900000|2020-12-14 01:05:00|7777.1|7767.1|7783.1|7773.1|7792.4|7782.4|7776.9|7766.9|280
1607908200000|2020-12-14 01:10:00|7783.3|7773.3|7790.1|7780.1|7792.6|7782.6|7783.1|7773.1|226
1607908500000|2020-12-14 01:15:00|7789.6|7779.6|7801.6|7791.6|7803.6|7793.6|7787.1|7777.1|270
1607908800000|2020-12-14 01:20:00|7801.9|7791.9|7806.9|7796.9|7813.4|7803.4|7801.6|7791.6|315
1607909100000|2020-12-14 01:25:00|7807.1|7797.1|7818.6|7808.6|7820.6|7810.6|7806.6|7796.6|243
1607909400000|2020-12-14 01:30:00|7817.6|7807.6|7814.6|7804.6|7819.1|7809.1|7810.6|7800.6|269
1607909700000|2020-12-14 01:35:00|7814.4|7804.4|7824.1|7814.1|7826.3|7816.3|7809.9|7799.9|216
1607910000000|2020-12-14 01:40:00|7823.9|7813.9|7830.6|7820.6|7834.6|7824.6|7823.9|7813.9|304
1607910300000|2020-12-14 01:45:00|7830.4|7820.4|7827.6|7817.6|7832.1|7822.1|7825.1|7815.1|156
1607910600000|2020-12-14 01:50:00|7827.9|7817.9|7818.6|7808.6|7830.9|7820.9|7817.9|7807.9|202
1607910900000|2020-12-14 01:55:00|7818.9|7808.9|7823.9|7813.9|7825.1|7815.1|7818.9|7808.9|98
1607911200000|2020-12-14 02:00:00|7823.6|7813.6|7822.1|7812.1|7825.1|7815.1|7818.1|7808.1|131
1607911500000|2020-12-14 02:05:00|7822.4|7812.4|7820.9|7810.9|7825.4|7815.4|7818.9|7808.9|123
1607911800000|2020-12-14 02:10:00|7821.1|7811.1|7814.5|7804.5|7821.9|7811.9|7813.4|7803.4|113
1607912100000|2020-12-14 02:15:00|7814.6|7804.6|7817.6|7807.6|7819.1|7809.1|7814.4|7804.4|34
1607912400000|2020-12-14 02:20:00|7817.8|7807.8|7821.1|7811.1|7821.6|7811.6|7817.8|7807.8|32
1607912700000|2020-12-14 02:25:00|7820.9|7810.9|7820.3|7810.3|7822.6|7812.6|7820.3|7810.3|39
1607913000000|2020-12-14 02:30:00|7820.4|7810.4|7827.9|7817.9|7828.1|7818.1|7818.6|7808.6|138
1607913300000|2020-12-14 02:35:00|7828|7818|7829.5|7819.5|7831.9|7821.9|7820.1|7810.1|124
1607913600000|2020-12-14 02:40:00|7831.1|7821.1|7826.6|7816.6|7831.9|7821.9|7825.6|7815.6|105
1607913900000|2020-12-14 02:45:00|7826.8|7816.8|7826|7816|7828.9|7818.9|7823.8|7813.8|122
1607914200000|2020-12-14 02:50:00|7825.9|7815.9|7813.1|7803.1|7825.9|7815.9|7810.1|7800.1|179
1607914500000|2020-12-14 02:55:00|7813.4|7803.4|7822.6|7812.6|7822.6|7812.6|7812.6|7802.6|137
1607914800000|2020-12-14 03:00:00|7822.4|7812.4|7826.6|7816.6|7828.4|7818.4|7815.9|7805.9|122
1607915100000|2020-12-14 03:05:00|7826.9|7816.9|7823.9|7813.9|7827.1|7817.1|7821.6|7811.6|71
1607915400000|2020-12-14 03:10:00|7824.1|7814.1|7817.6|7807.6|7824.3|7814.3|7816.4|7806.4|103
1607915700000|2020-12-14 03:15:00|7817.8|7807.8|7811.9|7801.9|7820.9|7810.9|7811.9|7801.9|142
1607916000000|2020-12-14 03:20:00|7811.6|7801.6|7815.4|7805.4|7815.4|7805.4|7807.3|7797.3|147
1607916300000|2020-12-14 03:25:00|7815.6|7805.6|7816.4|7806.4|7819.4|7809.4|7813.4|7803.4|90
1607916600000|2020-12-14 03:30:00|7816.1|7806.1|7818.1|7808.1|7818.9|7808.9|7816.1|7806.1|35
1607916900000|2020-12-14 03:35:00|7817.9|7807.9|7819.6|7809.6|7820.4|7810.4|7817.8|7807.8|22
1607917200000|2020-12-14 03:40:00|7819.9|7809.9|7823.9|7813.9|7824.9|7814.9|7819.6|7809.6|29
1607917500000|2020-12-14 03:45:00|7823.6|7813.6|7822.6|7812.6|7824|7814|7822.4|7812.4|12
1607917800000|2020-12-14 03:50:00|7822.9|7812.9|7826.4|7816.4|7826.4|7816.4|7822.9|7812.9|30
1607918100000|2020-12-14 03:55:00|7826.5|7816.5|7826.9|7816.9|7827.9|7817.9|7826|7816|14
1607918400000|2020-12-14 04:00:00|7826.5|7816.5|7822.6|7812.6|7828|7818|7822.6|7812.6|27
1607918700000|2020-12-14 04:05:00|7822.9|7812.9|7822.4|7812.4|7823.1|7813.1|7822|7812|21
1607919000000|2020-12-14 04:10:00|7822.6|7812.6|7822.4|7812.4|7823.5|7813.5|7822.4|7812.4|22
1607919300000|2020-12-14 04:15:00|7822.1|7812.1|7824.3|7814.3|7824.4|7814.4|7822.1|7812.1|11
1607919600000|2020-12-14 04:20:00|7824.5|7814.5|7825.1|7815.1|7825.1|7815.1|7824.5|7814.5|12
1607919900000|2020-12-14 04:25:00|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|7824.6|7814.6|6
1607920200000|2020-12-14 04:30:00|7825.1|7815.1|7821.6|7811.6|7825.1|7815.1|7821.6|7811.6|8
1607920500000|2020-12-14 04:35:00|7821.4|7811.4|7821.6|7811.6|7821.6|7811.6|7821.4|7811.4|3
1607920800000|2020-12-14 04:40:00|7821.1|7811.1|7820.9|7810.9|7821.4|7811.4|7820.1|7810.1|12
1607921100000|2020-12-14 04:45:00|7820.8|7810.8|7820.9|7810.9|7822.4|7812.4|7820.6|7810.6|10
1607921400000|2020-12-14 04:50:00|7820.6|7810.6|7821.1|7811.1|7821.4|7811.4|7819.4|7809.4|14
1607921700000|2020-12-14 04:55:00|7821.4|7811.4|7825.1|7815.1|7825.1|7815.1|7821.4|7811.4|15
1607922000000|2020-12-14 05:00:00|7824.9|7814.9|7817.6|7807.6|7824.9|7814.9|7817.6|7807.6|32
1607922300000|2020-12-14 05:05:00|7817.4|7807.4|7815.4|7805.4|7818.4|7808.4|7815.4|7805.4|32
1607922600000|2020-12-14 05:10:00|7815.1|7805.1|7813.6|7803.6|7815.1|7805.1|7808.9|7798.9|63
1607922900000|2020-12-14 05:15:00|7813.4|7803.4|7815.4|7805.4|7816.9|7806.9|7813.4|7803.4|20
1607923200000|2020-12-14 05:20:00|7814.9|7804.9|7815.9|7805.9|7817.6|7807.6|7814.6|7804.6|23
1607923500000|2020-12-14 05:25:00|7815.6|7805.6|7817.6|7807.6|7819.6|7809.6|7815.4|7805.4|66
1607923800000|2020-12-14 05:30:00|7817.4|7807.4|7805.9|7795.9|7817.4|7807.4|7802.6|7792.6|221
1607924100000|2020-12-14 05:35:00|7806.1|7796.1|7802.6|7792.6|7807.6|7797.6|7799.1|7789.1|158
1607924400000|2020-12-14 05:40:00|7802.4|7792.4|7806.1|7796.1|7809.1|7799.1|7802.1|7792.1|115
1607924700000|2020-12-14 05:45:00|7806.3|7796.3|7806.1|7796.1|7807.4|7797.4|7804.8|7794.8|95
1607925000000|2020-12-14 05:50:00|7805.6|7795.6|7805.6|7795.6|7812.1|7802.1|7804.6|7794.6|121
1607925300000|2020-12-14 05:55:00|7805.9|7795.9|7805.1|7795.1|7807.1|7797.1|7803.4|7793.4|119
1607925600000|2020-12-14 06:00:00|7804.6|7794.6|7807.1|7797.1|7808.1|7798.1|7801.9|7791.9|147
1607925900000|2020-12-14 06:05:00|7807.3|7797.3|7798|7788|7807.3|7797.3|7795.9|7785.9|148
1607926200000|2020-12-14 06:10:00|7797.6|7787.6|7797.9|7787.9|7799.4|7789.4|7795|7785|139
1607926500000|2020-12-14 06:15:00|7798.1|7788.1|7806.1|7796.1|7806.1|7796.1|7793.9|7783.9|190
1607926800000|2020-12-14 06:20:00|7806.5|7796.5|7805.9|7795.9|7806.6|7796.6|7801.4|7791.4|138
1607927100000|2020-12-14 06:25:00|7806.4|7796.4|7814.4|7804.4|7818.6|7808.6|7806.3|7796.3|193
1607927400000|2020-12-14 06:30:00|7814.1|7804.1|7817.8|7807.8|7821.9|7811.9|7812.6|7802.6|217
1607927700000|2020-12-14 06:35:00|7817.6|7807.6|7816.9|7806.9|7818.6|7808.6|7814.4|7804.4|94
1607928000000|2020-12-14 06:40:00|7816.4|7806.4|7824.6|7814.6|7824.6|7814.6|7812.5|7802.5|164
1607928300000|2020-12-14 06:45:00|7825.1|7815.1|7819.6|7809.6|7825.1|7815.1|7817.5|7807.5|225
1607928600000|2020-12-14 06:50:00|7819.9|7809.9|7813.1|7803.1|7819.9|7809.9|7805.1|7795.1|199
1607928900000|2020-12-14 06:55:00|7813.4|7803.4|7812.6|7802.6|7813.9|7803.9|7807.8|7797.8|165
1607929200000|2020-12-14 07:00:00|7812.4|7802.4|7804.9|7794.9|7812.4|7802.4|7804.1|7794.1|65
1607929500000|2020-12-14 07:05:00|7804.6|7794.6|7801.4|7791.4|7806.1|7796.1|7801.4|7791.4|68
1607929800000|2020-12-14 07:10:00|7801.6|7791.6|7800|7790|7802.9|7792.9|7798.9|7788.9|45
1607930100000|2020-12-14 07:15:00|7800.1|7790.1|7803.4|7793.4|7808.4|7798.4|7800.1|7790.1|45
1607930400000|2020-12-14 07:20:00|7803.6|7793.6|7801.4|7791.4|7804.1|7794.1|7797.9|7787.9|30
1607930700000|2020-12-14 07:25:00|7801.8|7791.8|7804.4|7794.4|7806.1|7796.1|7801.5|7791.5|47
1607931000000|2020-12-14 07:30:00|7805.1|7795.1|7794.6|7784.6|7806.9|7796.9|7794.6|7784.6|51
1607931300000|2020-12-14 07:35:00|7794.9|7784.9|7808.4|7798.4|7812.9|7802.9|7794.9|7784.9|105
1607931600000|2020-12-14 07:40:00|7808.1|7798.1|7805.4|7795.4|7808.4|7798.4|7802.9|7792.9|102
1607931900000|2020-12-14 07:45:00|7805.6|7795.6|7813.6|7803.6|7813.9|7803.9|7805.6|7795.6|74
1607932200000|2020-12-14 07:50:00|7813.1|7803.1|7800.9|7790.9|7813.1|7803.1|7796.4|7786.4|113
1607932500000|2020-12-14 07:55:00|7801.1|7791.1|7799.1|7789.1|7806.4|7796.4|7799.1|7789.1|90
1607932800000|2020-12-14 08:00:00|7799.4|7789.4|7800.9|7790.9|7810.1|7800.1|7799.1|7789.1|215
1607933100000|2020-12-14 08:05:00|7801.1|7791.1|7789.4|7779.4|7804.9|7794.9|7784.6|7774.6|300
1607933400000|2020-12-14 08:10:00|7789.6|7779.6|7801.4|7791.4|7804.4|7794.4|7789.4|7779.4|237
1607933700000|2020-12-14 08:15:00|7801.1|7791.1|7801.4|7791.4|7803.4|7793.4|7797.9|7787.9|169
1607934000000|2020-12-14 08:20:00|7801.1|7791.1|7792.6|7782.6|7801.1|7791.1|7789.4|7779.4|186
1607934300000|2020-12-14 08:25:00|7792.9|7782.9|7791.9|7781.9|7794.6|7784.6|7782.6|7772.6|152
1607934600000|2020-12-14 08:30:00|7792.1|7782.1|7788.6|7778.6|7793.1|7783.1|7786.6|7776.6|131
1607934900000|2020-12-14 08:35:00|7788.4|7778.4|7786.6|7776.6|7788.4|7778.4|7777.4|7767.4|158
1607935200000|2020-12-14 08:40:00|7786.1|7776.1|7780.6|7770.6|7786.1|7776.1|7780.4|7770.4|130
1607935500000|2020-12-14 08:45:00|7780.4|7770.4|7789.6|7779.6|7790.6|7780.6|7780.4|7770.4|144
1607935800000|2020-12-14 08:50:00|7789.4|7779.4|7773.1|7763.1|7789.9|7779.9|7772.4|7762.4|166
1607936100000|2020-12-14 08:55:00|7773.4|7763.4|7770.9|7760.9|7776.1|7766.1|7770.6|7760.6|151
1607936400000|2020-12-14 09:00:00|7771.1|7761.1|7780.9|7770.9|7784.1|7774.1|7771.1|7761.1|156
1607936700000|2020-12-14 09:05:00|7781.1|7771.1|7767.9|7757.9|7783.1|7773.1|7767.6|7757.6|146
1607937000000|2020-12-14 09:10:00|7768.4|7758.4|7768.6|7758.6|7776.1|7766.1|7766.1|7756.1|165
1607937300000|2020-12-14 09:15:00|7768.9|7758.9|7773.1|7763.1|7776.1|7766.1|7766.1|7756.1|139
1607937600000|2020-12-14 09:20:00|7772.9|7762.9|7775.6|7765.6|7778.1|7768.1|7769.6|7759.6|135
1607937900000|2020-12-14 09:25:00|7775.4|7765.4|7776.9|7766.9|7780.9|7770.9|7768.6|7758.6|125
1607938200000|2020-12-14 09:30:00|7776.6|7766.6|7774.9|7764.9|7777.9|7767.9|7773.4|7763.4|109
1607938500000|2020-12-14 09:35:00|7775.1|7765.1|7781.1|7771.1|7785.6|7775.6|7775.1|7765.1|166
1607938800000|2020-12-14 09:40:00|7780.9|7770.9|7780.9|7770.9|7782.6|7772.6|7778.1|7768.1|72
1607939100000|2020-12-14 09:45:00|7780.6|7770.6|7786.6|7776.6|7789.4|7779.4|7780.1|7770.1|107
1607939400000|2020-12-14 09:50:00|7786.4|7776.4|7782.4|7772.4|7786.6|7776.6|7782.4|7772.4|86
1607939700000|2020-12-14 09:55:00|7782.6|7772.6|7788.6|7778.6|7789.1|7779.1|7782.6|7772.6|47
1607940000000|2020-12-14 10:00:00|7788.4|7778.4|7785.6|7775.6|7789.1|7779.1|7778.6|7768.6|126
1607940300000|2020-12-14 10:05:00|7785.9|7775.9|7790.9|7780.9|7795.1|7785.1|7785.9|7775.9|109
1607940600000|2020-12-14 10:10:00|7791.9|7781.9|7789.9|7779.9|7792.4|7782.4|7786.9|7776.9|81
1607940900000|2020-12-14 10:15:00|7789.6|7779.6|7781.1|7771.1|7789.6|7779.6|7780.9|7770.9|100
1607941200000|2020-12-14 10:20:00|7781.6|7771.6|7784.9|7774.9|7785.4|7775.4|7779.1|7769.1|78
1607941500000|2020-12-14 10:25:00|7785.1|7775.1|7780.4|7770.4|7786.4|7776.4|7779.6|7769.6|78
1607941800000|2020-12-14 10:30:00|7780.1|7770.1|7781.4|7771.4|7785.9|7775.9|7779.6|7769.6|51
1607942100000|2020-12-14 10:35:00|7781.6|7771.6|7791.6|7781.6|7793.1|7783.1|7781.6|7771.6|101
1607942400000|2020-12-14 10:40:00|7791.9|7781.9|7789.6|7779.6|7794.1|7784.1|7788.1|7778.1|81
1607942700000|2020-12-14 10:45:00|7789.4|7779.4|7786.6|7776.6|7789.9|7779.9|7784.4|7774.4|70
1607943000000|2020-12-14 10:50:00|7786.4|7776.4|7792.1|7782.1|7792.4|7782.4|7784.4|7774.4|37
1607943300000|2020-12-14 10:55:00|7791.9|7781.9|7794.4|7784.4|7794.6|7784.6|7788.9|7778.9|69
1607943600000|2020-12-14 11:00:00|7794.1|7784.1|7801.6|7791.6|7804.6|7794.6|7793.9|7783.9|94
1607943900000|2020-12-14 11:05:00|7801.4|7791.4|7801.9|7791.9|7802.1|7792.1|7795.4|7785.4|69
1607944200000|2020-12-14 11:10:00|7801.6|7791.6|7799.6|7789.6|7801.6|7791.6|7797.6|7787.6|67
1607944500000|2020-12-14 11:15:00|7798.6|7788.6|7802.9|7792.9|7803.4|7793.4|7798.1|7788.1|67
1607944800000|2020-12-14 11:20:00|7802.6|7792.6|7798.6|7788.6|7803.9|7793.9|7798.4|7788.4|77
1607945100000|2020-12-14 11:25:00|7798.9|7788.9|7801.1|7791.1|7801.9|7791.9|7797.9|7787.9|65
1607945400000|2020-12-14 11:30:00|7800.9|7790.9|7799.6|7789.6|7800.9|7790.9|7798.4|7788.4|73
1607945700000|2020-12-14 11:35:00|7799.4|7789.4|7803.9|7793.9|7803.9|7793.9|7796.9|7786.9|74
1607946000000|2020-12-14 11:40:00|7803.1|7793.1|7803.6|7793.6|7804.9|7794.9|7800.9|7790.9|88
1607946300000|2020-12-14 11:45:00|7803.9|7793.9|7802.6|7792.6|7803.9|7793.9|7802.6|7792.6|28
1607946600000|2020-12-14 11:50:00|7802.4|7792.4|7800.1|7790.1|7802.9|7792.9|7797.6|7787.6|51
1607946900000|2020-12-14 11:55:00|7799.9|7789.9|7800.6|7790.6|7803.1|7793.1|7799.6|7789.6|59
1607947200000|2020-12-14 12:00:00|7800.4|7790.4|7793.4|7783.4|7801.4|7791.4|7792.4|7782.4|84
1607947500000|2020-12-14 12:05:00|7793.1|7783.1|7789.6|7779.6|7793.1|7783.1|7786.4|7776.4|73
1607947800000|2020-12-14 12:10:00|7789.4|7779.4|7789.9|7779.9|7791.1|7781.1|7788.1|7778.1|49
1607948100000|2020-12-14 12:15:00|7790.1|7780.1|7787.6|7777.6|7791.1|7781.1|7786.4|7776.4|76
1607948400000|2020-12-14 12:20:00|7787.4|7777.4|7781.1|7771.1|7788.6|7778.6|7780.6|7770.6|108
1607948700000|2020-12-14 12:25:00|7780.9|7770.9|7785.9|7775.9|7787.1|7777.1|7778.1|7768.1|149
1607949000000|2020-12-14 12:30:00|7786.1|7776.1|7800.6|7790.6|7800.6|7790.6|7785.1|7775.1|259
1607949300000|2020-12-14 12:35:00|7801.4|7791.4|7812.4|7802.4|7812.9|7802.9|7800.4|7790.4|174
1607949600000|2020-12-14 12:40:00|7812.6|7802.6|7815.6|7805.6|7816.6|7806.6|7809.9|7799.9|150
1607949900000|2020-12-14 12:45:00|7815.9|7805.9|7816.9|7806.9|7819.6|7809.6|7812.9|7802.9|98
1607950200000|2020-12-14 12:50:00|7818.4|7808.4|7817.4|7807.4|7819.6|7809.6|7814.9|7804.9|90
1607950500000|2020-12-14 12:55:00|7817.1|7807.1|7809.1|7799.1|7817.4|7807.4|7808.9|7798.9|117
1607950800000|2020-12-14 13:00:00|7809.9|7799.9|7813.1|7803.1|7813.4|7803.4|7800.1|7790.1|342
1607951100000|2020-12-14 13:05:00|7812.9|7802.9|7794.9|7784.9|7813.1|7803.1|7790.9|7780.9|353
1607951400000|2020-12-14 13:10:00|7795.1|7785.1|7785.6|7775.6|7795.1|7785.1|7783.1|7773.1|443
1607951700000|2020-12-14 13:15:00|7785.4|7775.4|7775.9|7765.9|7785.4|7775.4|7769.9|7759.9|385
1607952000000|2020-12-14 13:20:00|7775.4|7765.4|7775.9|7765.9|7778.9|7768.9|7769.1|7759.1|380
1607952300000|2020-12-14 13:25:00|7775.6|7765.6|7771.9|7761.9|7776.4|7766.4|7766.6|7756.6|302
1607952600000|2020-12-14 13:30:00|7771.4|7761.4|7765.9|7755.9|7773.9|7763.9|7763.4|7753.4|252
1607952900000|2020-12-14 13:35:00|7766.6|7756.6|7767.9|7757.9|7771.9|7761.9|7765.1|7755.1|263
1607953200000|2020-12-14 13:40:00|7768.1|7758.1|7768.9|7758.9|7771.1|7761.1|7763.4|7753.4|177
1607953500000|2020-12-14 13:45:00|7769.1|7759.1|7765.6|7755.6|7774.9|7764.9|7765.4|7755.4|137
1607953800000|2020-12-14 13:50:00|7765.4|7755.4|7773.6|7763.6|7773.9|7763.9|7765.4|7755.4|178
1607954100000|2020-12-14 13:55:00|7773.9|7763.9|7775.9|7765.9|7779.1|7769.1|7771.1|7761.1|280
1607954400000|2020-12-14 14:00:00|7776.1|7766.1|7774.4|7764.4|7778.4|7768.4|7769.1|7759.1|306
1607954700000|2020-12-14 14:05:00|7774.1|7764.1|7759.6|7749.6|7774.4|7764.4|7758.6|7748.6|264
1607955000000|2020-12-14 14:10:00|7759.4|7749.4|7761.6|7751.6|7768.1|7758.1|7754.1|7744.1|253
1607955300000|2020-12-14 14:15:00|7761.4|7751.4|7766.6|7756.6|7774.6|7764.6|7755.1|7745.1|265
1607955600000|2020-12-14 14:20:00|7766.4|7756.4|7766.4|7756.4|7770.6|7760.6|7764.1|7754.1|198
1607955900000|2020-12-14 14:25:00|7766.6|7756.6|7758.6|7748.6|7766.6|7756.6|7758.4|7748.4|174
1607956200000|2020-12-14 14:30:00|7759.4|7749.4|7766.9|7756.9|7770.1|7760.1|7754.9|7744.9|368
1607956500000|2020-12-14 14:35:00|7766.6|7756.6|7769.4|7759.4|7769.4|7759.4|7750.1|7740.1|371
1607956800000|2020-12-14 14:40:00|7768.9|7758.9|7759.1|7749.1|7770.6|7760.6|7758.6|7748.6|271
1607957100000|2020-12-14 14:45:00|7759.4|7749.4|7763.9|7753.9|7768.6|7758.6|7756.6|7746.6|296
1607957400000|2020-12-14 14:50:00|7763.6|7753.6|7752.6|7742.6|7765.9|7755.9|7752.1|7742.1|311
1607957700000|2020-12-14 14:55:00|7752.4|7742.4|7758.4|7748.4|7759.4|7749.4|7748.4|7738.4|296
1607958000000|2020-12-14 15:00:00|7758.6|7748.6|7749.9|7739.9|7760.6|7750.6|7740.6|7730.6|357
1607958300000|2020-12-14 15:05:00|7749.6|7739.6|7745.1|7735.1|7752.6|7742.6|7743.6|7733.6|323
1607958600000|2020-12-14 15:10:00|7744.9|7734.9|7740.4|7730.4|7749.6|7739.6|7739.9|7729.9|261
1607958900000|2020-12-14 15:15:00|7740.6|7730.6|7747.6|7737.6|7749.1|7739.1|7740.6|7730.6|243
1607959200000|2020-12-14 15:20:00|7747.4|7737.4|7745.1|7735.1|7751.6|7741.6|7740.9|7730.9|213
1607959500000|2020-12-14 15:25:00|7745.4|7735.4|7746.4|7736.4|7748.4|7738.4|7742.6|7732.6|222
1607959800000|2020-12-14 15:30:00|7746.1|7736.1|7751.9|7741.9|7754.1|7744.1|7745.1|7735.1|329
1607960100000|2020-12-14 15:35:00|7751.6|7741.6|7756.4|7746.4|7756.9|7746.9|7750.4|7740.4|172
1607960400000|2020-12-14 15:40:00|7756.6|7746.6|7755.9|7745.9|7757.9|7747.9|7753.6|7743.6|146
1607960700000|2020-12-14 15:45:00|7756.1|7746.1|7747.9|7737.9|7757.1|7747.1|7743.6|7733.6|232
1607961000000|2020-12-14 15:50:00|7747.6|7737.6|7751.1|7741.1|7754.6|7744.6|7747.1|7737.1|179
1607961300000|2020-12-14 15:55:00|7750.9|7740.9|7745.9|7735.9|7755.1|7745.1|7745.9|7735.9|227
1607961600000|2020-12-14 16:00:00|7746.1|7736.1|7744.6|7734.6|7749.5|7739.5|7742.4|7732.4|203
1607961900000|2020-12-14 16:05:00|7744.9|7734.9|7739.4|7729.4|7749.6|7739.6|7739.4|7729.4|140
1607962200000|2020-12-14 16:10:00|7739.6|7729.6|7745.6|7735.6|7748.1|7738.1|7739.4|7729.4|127
1607962500000|2020-12-14 16:15:00|7745.9|7735.9|7741.9|7731.9|7748.9|7738.9|7741.1|7731.1|106
1607962800000|2020-12-14 16:20:00|7741.4|7731.4|7748.9|7738.9|7749.1|7739.1|7741.1|7731.1|95
1607963100000|2020-12-14 16:25:00|7748.6|7738.6|7746.4|7736.4|7749.4|7739.4|7746.4|7736.4|130
1607963400000|2020-12-14 16:30:00|7747.1|7737.1|7752.9|7742.9|7753.1|7743.1|7746.1|7736.1|184
1607963700000|2020-12-14 16:35:00|7753.1|7743.1|7754.1|7744.1|7758.4|7748.4|7753.1|7743.1|152
1607964000000|2020-12-14 16:40:00|7753.9|7743.9|7754.4|7744.4|7754.6|7744.6|7751.1|7741.1|98
1607964300000|2020-12-14 16:45:00|7754.9|7744.9|7756.4|7746.4|7757.1|7747.1|7754.4|7744.4|86
1607964600000|2020-12-14 16:50:00|7756.6|7746.6|7757.6|7747.6|7758.9|7748.9|7756.1|7746.1|98
1607964900000|2020-12-14 16:55:00|7757.9|7747.9|7754.4|7744.4|7758.6|7748.6|7752.6|7742.6|148
1607965200000|2020-12-14 17:00:00|7754.6|7744.6|7757.4|7747.4|7759.1|7749.1|7754.1|7744.1|78
1607965500000|2020-12-14 17:05:00|7757.6|7747.6|7770.6|7760.6|7771.4|7761.4|7757.6|7747.6|92
1607965800000|2020-12-14 17:10:00|7770.9|7760.9|7778.1|7768.1|7778.4|7768.4|7770.4|7760.4|47
1607966100000|2020-12-14 17:15:00|7777.9|7767.9|7772.6|7762.6|7778.6|7768.6|7767.4|7757.4|159
1607966400000|2020-12-14 17:20:00|7772.9|7762.9|7772.6|7762.6|7776.6|7766.6|7768.6|7758.6|74
1607966700000|2020-12-14 17:25:00|7772.4|7762.4|7775.4|7765.4|7775.4|7765.4|7771.6|7761.6|34
1607967000000|2020-12-14 17:30:00|7775.6|7765.6|7772.4|7762.4|7776.9|7766.9|7771.4|7761.4|50
1607967300000|2020-12-14 17:35:00|7772.6|7762.6|7769.6|7759.6|7773.9|7763.9|7768.4|7758.4|54
1607967600000|2020-12-14 17:40:00|7769.4|7759.4|7771.9|7761.9|7772.6|7762.6|7768.4|7758.4|49
1607967900000|2020-12-14 17:45:00|7771.6|7761.6|7770.6|7760.6|7772.6|7762.6|7768.4|7758.4|48
1607968200000|2020-12-14 17:50:00|7770.4|7760.4|7771.4|7761.4|7771.6|7761.6|7767.9|7757.9|94
1607968500000|2020-12-14 17:55:00|7771.6|7761.6|7777.4|7767.4|7777.4|7767.4|7767|7757|129
1607994000000|2020-12-15 01:00:00|7756.1|7746.1|7745.9|7735.9|7758.6|7748.6|7739.1|7729.1|158
1607994300000|2020-12-15 01:05:00|7745.6|7735.6|7753.4|7743.4|7755.4|7745.4|7741.6|7731.6|242
1607994600000|2020-12-15 01:10:00|7753.1|7743.1|7754.6|7744.6|7761.4|7751.4|7751.9|7741.9|218
1607994900000|2020-12-15 01:15:00|7754.3|7744.3|7749.4|7739.4|7754.3|7744.3|7743.9|7733.9|165
1607995200000|2020-12-15 01:20:00|7749.6|7739.6|7750.1|7740.1|7752.4|7742.4|7745.1|7735.1|131
1607995500000|2020-12-15 01:25:00|7749.9|7739.9|7749.6|7739.6|7753.1|7743.1|7748.4|7738.4|106
1607995800000|2020-12-15 01:30:00|7749.4|7739.4|7747.5|7737.5|7750.9|7740.9|7743.1|7733.1|179
1607996100000|2020-12-15 01:35:00|7747.3|7737.3|7742|7732|7747.6|7737.6|7742|7732|117
1607996400000|2020-12-15 01:40:00|7741.8|7731.8|7731.9|7721.9|7741.8|7731.8|7730.6|7720.6|182
1607996700000|2020-12-15 01:45:00|7731.6|7721.6|7729.6|7719.6|7732.6|7722.6|7722.6|7712.6|255
1607997000000|2020-12-15 01:50:00|7729.4|7719.4|7734.1|7724.1|7735.1|7725.1|7726.9|7716.9|161
1607997300000|2020-12-15 01:55:00|7734.4|7724.4|7738.1|7728.1|7738.1|7728.1|7730.6|7720.6|106
1607997600000|2020-12-15 02:00:00|7737.9|7727.9|7745.1|7735.1|7745.1|7735.1|7733.1|7723.1|169
1607997900000|2020-12-15 02:05:00|7745.3|7735.3|7742.1|7732.1|7748.9|7738.9|7741.6|7731.6|161
1607998200000|2020-12-15 02:10:00|7741.9|7731.9|7746.1|7736.1|7746.4|7736.4|7738.1|7728.1|150
1607998500000|2020-12-15 02:15:00|7745.9|7735.9|7742.6|7732.6|7746.4|7736.4|7741.3|7731.3|75
1607998800000|2020-12-15 02:20:00|7742.1|7732.1|7734.1|7724.1|7742.1|7732.1|7732.9|7722.9|53
1607999100000|2020-12-15 02:25:00|7733.9|7723.9|7736.4|7726.4|7736.5|7726.5|7732.9|7722.9|47
1607999400000|2020-12-15 02:30:00|7736.1|7726.1|7734.9|7724.9|7738.9|7728.9|7732.6|7722.6|142
1607999700000|2020-12-15 02:35:00|7734.8|7724.8|7741.1|7731.1|7741.9|7731.9|7734.8|7724.8|147
1608000000000|2020-12-15 02:40:00|7740.6|7730.6|7739.9|7729.9|7740.6|7730.6|7735.9|7725.9|87
1608000300000|2020-12-15 02:45:00|7740.5|7730.5|7748.9|7738.9|7751.1|7741.1|7740.5|7730.5|112
1608000600000|2020-12-15 02:50:00|7749.1|7739.1|7751.6|7741.6|7758.6|7748.6|7749.1|7739.1|150
1608000900000|2020-12-15 02:55:00|7751.9|7741.9|7751.9|7741.9|7753.4|7743.4|7749.1|7739.1|101
1608001200000|2020-12-15 03:00:00|7752|7742|7750.4|7740.4|7753.1|7743.1|7746.9|7736.9|115
1608001500000|2020-12-15 03:05:00|7750.6|7740.6|7748.9|7738.9|7753.4|7743.4|7747.4|7737.4|80
1608001800000|2020-12-15 03:10:00|7748.6|7738.6|7739.9|7729.9|7748.6|7738.6|7738.9|7728.9|110
1608002100000|2020-12-15 03:15:00|7739.6|7729.6|7739.9|7729.9|7741.6|7731.6|7736.1|7726.1|121
1608002400000|2020-12-15 03:20:00|7739.5|7729.5|7739.6|7729.6|7743|7733|7736.4|7726.4|163
1608002700000|2020-12-15 03:25:00|7739.9|7729.9|7746.4|7736.4|7746.4|7736.4|7735.4|7725.4|117
1608003000000|2020-12-15 03:30:00|7746.6|7736.6|7745.5|7735.5|7748.4|7738.4|7743.9|7733.9|61
1608003300000|2020-12-15 03:35:00|7745.9|7735.9|7740.8|7730.8|7746.9|7736.9|7739.4|7729.4|36
1608003600000|2020-12-15 03:40:00|7740.6|7730.6|7739.3|7729.3|7741.1|7731.1|7739.1|7729.1|21
1608003900000|2020-12-15 03:45:00|7739.4|7729.4|7736.9|7726.9|7740.6|7730.6|7734.9|7724.9|43
1608004200000|2020-12-15 03:50:00|7737|7727|7738.6|7728.6|7739.4|7729.4|7737|7727|13
1608004500000|2020-12-15 03:55:00|7738.4|7728.4|7739.8|7729.8|7740.4|7730.4|7738.4|7728.4|28
1608004800000|2020-12-15 04:00:00|7739.6|7729.6|7738.6|7728.6|7739.6|7729.6|7737.6|7727.6|22
1608005100000|2020-12-15 04:05:00|7738.9|7728.9|7739.1|7729.1|7740.3|7730.3|7738.9|7728.9|20
1608005400000|2020-12-15 04:10:00|7739.4|7729.4|7739.9|7729.9|7739.9|7729.9|7738|7728|23
1608005700000|2020-12-15 04:15:00|7739.8|7729.8|7739.4|7729.4|7739.8|7729.8|7739.4|7729.4|3
1608006000000|2020-12-15 04:20:00|7739.6|7729.6|7739.9|7729.9|7739.9|7729.9|7737.4|7727.4|23
1608006300000|2020-12-15 04:25:00|7739.6|7729.6|7742.6|7732.6|7743.1|7733.1|7739.6|7729.6|24
1608006600000|2020-12-15 04:30:00|7743|7733|7746.9|7736.9|7747.9|7737.9|7743|7733|26
1608006900000|2020-12-15 04:35:00|7746.6|7736.6|7745.4|7735.4|7746.6|7736.6|7745.1|7735.1|17
1608007200000|2020-12-15 04:40:00|7745.6|7735.6|7744.4|7734.4|7746.1|7736.1|7744.4|7734.4|16
1608007500000|2020-12-15 04:45:00|7744.1|7734.1|7742.1|7732.1|7744.1|7734.1|7741.5|7731.5|11
1608007800000|2020-12-15 04:50:00|7741.9|7731.9|7740.9|7730.9|7741.9|7731.9|7739.6|7729.6|21
1608008100000|2020-12-15 04:55:00|7741.1|7731.1|7739.6|7729.6|7742.4|7732.4|7739.6|7729.6|20
1608008400000|2020-12-15 05:00:00|7739.9|7729.9|7743.9|7733.9|7744.1|7734.1|7738.6|7728.6|46
1608008700000|2020-12-15 05:05:00|7743.6|7733.6|7739.4|7729.4|7743.9|7733.9|7737.8|7727.8|38
1608009000000|2020-12-15 05:10:00|7740.3|7730.3|7740.9|7730.9|7740.9|7730.9|7739.4|7729.4|12
1608009300000|2020-12-15 05:15:00|7741.1|7731.1|7742.1|7732.1|7742.4|7732.4|7739.6|7729.6|19
1608009600000|2020-12-15 05:20:00|7741.9|7731.9|7741.6|7731.6|7741.9|7731.9|7741.4|7731.4|5
1608009900000|2020-12-15 05:25:00|7741.9|7731.9|7742.4|7732.4|7742.6|7732.6|7741.1|7731.1|18
1608010200000|2020-12-15 05:30:00|7742.6|7732.6|7759.6|7749.6|7760.1|7750.1|7741.6|7731.6|159
1608010500000|2020-12-15 05:35:00|7759.4|7749.4|7757.4|7747.4|7760.4|7750.4|7751.4|7741.4|179
1608010800000|2020-12-15 05:40:00|7757.8|7747.8|7764.8|7754.8|7766.3|7756.3|7756.9|7746.9|246
1608011100000|2020-12-15 05:45:00|7765|7755|7772.3|7762.3|7772.9|7762.9|7762.6|7752.6|168
1608011400000|2020-12-15 05:50:00|7772.1|7762.1|7771.4|7761.4|7779.4|7769.4|7770.6|7760.6|228
1608011700000|2020-12-15 05:55:00|7771.3|7761.3|7768.4|7758.4|7778.1|7768.1|7766.3|7756.3|243
1608012000000|2020-12-15 06:00:00|7768.6|7758.6|7766.1|7756.1|7772.4|7762.4|7762.9|7752.9|243
1608012300000|2020-12-15 06:05:00|7765.9|7755.9|7767.6|7757.6|7771.5|7761.5|7762.6|7752.6|203
1608012600000|2020-12-15 06:10:00|7767.4|7757.4|7772.1|7762.1|7773.3|7763.3|7762.1|7752.1|165
1608012900000|2020-12-15 06:15:00|7771.4|7761.4|7772.9|7762.9|7775.4|7765.4|7771.4|7761.4|155
1608013200000|2020-12-15 06:20:00|7772.6|7762.6|7770.6|7760.6|7773.4|7763.4|7767.9|7757.9|92
1608013500000|2020-12-15 06:25:00|7770.1|7760.1|7772|7762|7774.6|7764.6|7768.4|7758.4|97
1608013800000|2020-12-15 06:30:00|7772.1|7762.1|7773.5|7763.5|7773.6|7763.6|7770.1|7760.1|85
1608014100000|2020-12-15 06:35:00|7773.6|7763.6|7765.4|7755.4|7774.1|7764.1|7764.4|7754.4|89
1608014400000|2020-12-15 06:40:00|7765.5|7755.5|7777.1|7767.1|7778.4|7768.4|7765.1|7755.1|153
1608014700000|2020-12-15 06:45:00|7776.6|7766.6|7764.9|7754.9|7778.1|7768.1|7764.9|7754.9|198
1608015000000|2020-12-15 06:50:00|7764.6|7754.6|7765.9|7755.9|7769.9|7759.9|7762.9|7752.9|119
1608015300000|2020-12-15 06:55:00|7765.6|7755.6|7765.6|7755.6|7770.1|7760.1|7764.4|7754.4|123
1608015600000|2020-12-15 07:00:00|7765.8|7755.8|7773|7763|7776.4|7766.4|7763.1|7753.1|82
1608015900000|2020-12-15 07:05:00|7773.6|7763.6|7770.4|7760.4|7775.1|7765.1|7768.1|7758.1|63
1608016200000|2020-12-15 07:10:00|7770.6|7760.6|7770.6|7760.6|7774|7764|7769.9|7759.9|36
1608016500000|2020-12-15 07:15:00|7770.9|7760.9|7771.6|7761.6|7772.3|7762.3|7770.1|7760.1|28
1608016800000|2020-12-15 07:20:00|7771.9|7761.9|7771.6|7761.6|7774.4|7764.4|7771.6|7761.6|58
1608017100000|2020-12-15 07:25:00|7771.9|7761.9|7777.6|7767.6|7777.6|7767.6|7770.1|7760.1|53
1608017400000|2020-12-15 07:30:00|7777.4|7767.4|7777.1|7767.1|7781.4|7771.4|7777.1|7767.1|92
1608017700000|2020-12-15 07:35:00|7777.4|7767.4|7776.1|7766.1|7787.1|7777.1|7776.1|7766.1|110
1608018000000|2020-12-15 07:40:00|7776.4|7766.4|7779.1|7769.1|7779.6|7769.6|7770.4|7760.4|112
1608018300000|2020-12-15 07:45:00|7779.4|7769.4|7778.5|7768.5|7779.9|7769.9|7774.9|7764.9|67
1608018600000|2020-12-15 07:50:00|7778.6|7768.6|7770.9|7760.9|7778.9|7768.9|7770.9|7760.9|74
1608018900000|2020-12-15 07:55:00|7771.1|7761.1|7775.6|7765.6|7775.6|7765.6|7768.4|7758.4|136
1608019200000|2020-12-15 08:00:00|7775.9|7765.9|7768.9|7758.9|7777.9|7767.9|7766.6|7756.6|181
1608019500000|2020-12-15 08:05:00|7768.6|7758.6|7779.6|7769.6|7784.1|7774.1|7768.6|7758.6|150
1608019800000|2020-12-15 08:10:00|7778.9|7768.9|7779.4|7769.4|7781.9|7771.9|7777.4|7767.4|88
1608020100000|2020-12-15 08:15:00|7779.1|7769.1|7772.1|7762.1|7781.1|7771.1|7772.1|7762.1|131
1608020400000|2020-12-15 08:20:00|7772.9|7762.9|7776.6|7766.6|7776.9|7766.9|7772.4|7762.4|162
1608020700000|2020-12-15 08:25:00|7775.9|7765.9|7775.6|7765.6|7779.9|7769.9|7772.6|7762.6|156
1608021000000|2020-12-15 08:30:00|7775.9|7765.9|7786.9|7776.9|7791.9|7781.9|7775.9|7765.9|204
1608021300000|2020-12-15 08:35:00|7786.1|7776.1|7782.4|7772.4|7786.1|7776.1|7781.9|7771.9|112
1608021600000|2020-12-15 08:40:00|7782.1|7772.1|7784.9|7774.9|7786.9|7776.9|7781.4|7771.4|100
1608021900000|2020-12-15 08:45:00|7785.1|7775.1|7788.6|7778.6|7790.9|7780.9|7782.6|7772.6|101
1608022200000|2020-12-15 08:50:00|7788.4|7778.4|7789.9|7779.9|7790.9|7780.9|7786.1|7776.1|59
1608022500000|2020-12-15 08:55:00|7790.4|7780.4|7788.1|7778.1|7792.4|7782.4|7788.1|7778.1|71
1608022800000|2020-12-15 09:00:00|7787.9|7777.9|7782.9|7772.9|7788.6|7778.6|7779.4|7769.4|62
1608023100000|2020-12-15 09:05:00|7783.1|7773.1|7785.1|7775.1|7789.6|7779.6|7780.1|7770.1|92
1608023400000|2020-12-15 09:10:00|7784.9|7774.9|7777.1|7767.1|7785.9|7775.9|7774.4|7764.4|80
1608023700000|2020-12-15 09:15:00|7777.4|7767.4|7780.4|7770.4|7782.9|7772.9|7775.6|7765.6|90
1608024000000|2020-12-15 09:20:00|7780.6|7770.6|7780.9|7770.9|7781.4|7771.4|7777.1|7767.1|46
1608024300000|2020-12-15 09:25:00|7781.1|7771.1|7780.6|7770.6|7782.9|7772.9|7778.4|7768.4|72
1608024600000|2020-12-15 09:30:00|7780.4|7770.4|7774.9|7764.9|7780.4|7770.4|7774.4|7764.4|60
1608024900000|2020-12-15 09:35:00|7775.1|7765.1|7772.4|7762.4|7775.9|7765.9|7771.4|7761.4|92
1608025200000|2020-12-15 09:40:00|7772.6|7762.6|7771.6|7761.6|7773.1|7763.1|7768.6|7758.6|73
1608025500000|2020-12-15 09:45:00|7771.9|7761.9|7779.1|7769.1|7780.4|7770.4|7771.9|7761.9|114
1608025800000|2020-12-15 09:50:00|7779.4|7769.4|7776.6|7766.6|7779.4|7769.4|7775.9|7765.9|57
1608026100000|2020-12-15 09:55:00|7776.9|7766.9|7778.6|7768.6|7780.6|7770.6|7775.4|7765.4|58
1608026400000|2020-12-15 10:00:00|7778.4|7768.4|7782.1|7772.1|7783.6|7773.6|7777.1|7767.1|59
1608026700000|2020-12-15 10:05:00|7780.4|7770.4|7780.4|7770.4|7782.6|7772.6|7777.6|7767.6|56
1608027000000|2020-12-15 10:10:00|7780.6|7770.6|7781.1|7771.1|7785.9|7775.9|7780.6|7770.6|50
1608027300000|2020-12-15 10:15:00|7781.4|7771.4|7779.1|7769.1|7783.6|7773.6|7778.9|7768.9|86
1608027600000|2020-12-15 10:20:00|7778.9|7768.9|7780.6|7770.6|7781.6|7771.6|7777.6|7767.6|62
1608027900000|2020-12-15 10:25:00|7780.9|7770.9|7781.9|7771.9|7783.6|7773.6|7780.6|7770.6|54
1608028200000|2020-12-15 10:30:00|7781.6|7771.6|7782.4|7772.4|7784.1|7774.1|7780.6|7770.6|53
1608028500000|2020-12-15 10:35:00|7782.9|7772.9|7786.4|7776.4|7786.4|7776.4|7782.9|7772.9|54
1608028800000|2020-12-15 10:40:00|7786.1|7776.1|7786.6|7776.6|7786.9|7776.9|7784.4|7774.4|56
1608029100000|2020-12-15 10:45:00|7786.1|7776.1|7789.1|7779.1|7789.6|7779.6|7782.1|7772.1|63
1608029400000|2020-12-15 10:50:00|7789.4|7779.4|7784.9|7774.9|7790.1|7780.1|7784.9|7774.9|45
1608029700000|2020-12-15 10:55:00|7784.6|7774.6|7787.9|7777.9|7788.1|7778.1|7784.6|7774.6|36
1608030000000|2020-12-15 11:00:00|7788.1|7778.1|7789.9|7779.9|7789.9|7779.9|7787.9|7777.9|46
1608030300000|2020-12-15 11:05:00|7789.6|7779.6|7785.1|7775.1|7790.1|7780.1|7785.1|7775.1|30
1608030600000|2020-12-15 11:10:00|7784.9|7774.9|7782.6|7772.6|7785.4|7775.4|7780.6|7770.6|44
1608030900000|2020-12-15 11:15:00|7783.6|7773.6|7783.9|7773.9|7784.6|7774.6|7783.4|7773.4|21
1608031200000|2020-12-15 11:20:00|7784.1|7774.1|7780.1|7770.1|7785.4|7775.4|7779.1|7769.1|60
1608031500000|2020-12-15 11:25:00|7780.4|7770.4|7781.4|7771.4|7783.6|7773.6|7780.4|7770.4|34
1608031800000|2020-12-15 11:30:00|7781.1|7771.1|7782.6|7772.6|7785.1|7775.1|7780.9|7770.9|72
1608032100000|2020-12-15 11:35:00|7782.4|7772.4|7780.9|7770.9|7783.9|7773.9|7780.1|7770.1|72
1608032400000|2020-12-15 11:40:00|7780.6|7770.6|7785.1|7775.1|7785.1|7775.1|7779.6|7769.6|50
1608032700000|2020-12-15 11:45:00|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|7782.4|7772.4|44
1608033000000|2020-12-15 11:50:00|7784.6|7774.6|7788.1|7778.1|7788.9|7778.9|7784.1|7774.1|52
1608033300000|2020-12-15 11:55:00|7787.9|7777.9|7785.4|7775.4|7789.1|7779.1|7785.4|7775.4|50
1608033600000|2020-12-15 12:00:00|7785.6|7775.6|7785.1|7775.1|7787.4|7777.4|7784.6|7774.6|62
1608033900000|2020-12-15 12:05:00|7784.6|7774.6|7782.1|7772.1|7786.4|7776.4|7781.9|7771.9|60
1608034200000|2020-12-15 12:10:00|7782.4|7772.4|7788.4|7778.4|7788.6|7778.6|7782.4|7772.4|44
1608034500000|2020-12-15 12:15:00|7787.9|7777.9|7785.1|7775.1|7788.4|7778.4|7781.6|7771.6|70
1608034800000|2020-12-15 12:20:00|7784.9|7774.9|7783.6|7773.6|7784.9|7774.9|7780.9|7770.9|40
1608035100000|2020-12-15 12:25:00|7784.1|7774.1|7779.4|7769.4|7784.6|7774.6|7778.4|7768.4|97
1608035400000|2020-12-15 12:30:00|7779.6|7769.6|7780.1|7770.1|7782.9|7772.9|7777.4|7767.4|188
1608035700000|2020-12-15 12:35:00|7780.4|7770.4|7786.1|7776.1|7786.9|7776.9|7780.1|7770.1|102
1608036000000|2020-12-15 12:40:00|7786.4|7776.4|7795.6|7785.6|7795.6|7785.6|7786.4|7776.4|98
1608036300000|2020-12-15 12:45:00|7795.4|7785.4|7801.4|7791.4|7807.9|7797.9|7795.4|7785.4|153
1608036600000|2020-12-15 12:50:00|7800.9|7790.9|7793.4|7783.4|7803.4|7793.4|7793.1|7783.1|99
1608036900000|2020-12-15 12:55:00|7793.1|7783.1|7785.1|7775.1|7794.4|7784.4|7784.6|7774.6|122
1608037200000|2020-12-15 13:00:00|7784.9|7774.9|7791.1|7781.1|7791.1|7781.1|7782.6|7772.6|314
1608037500000|2020-12-15 13:05:00|7791.4|7781.4|7812.6|7802.6|7814.4|7804.4|7791.4|7781.4|384
1608037800000|2020-12-15 13:10:00|7812.4|7802.4|7822.9|7812.9|7824.6|7814.6|7803.4|7793.4|437
1608038100000|2020-12-15 13:15:00|7823.1|7813.1|7830.1|7820.1|7833.6|7823.6|7817.9|7807.9|369
1608038400000|2020-12-15 13:20:00|7830.4|7820.4|7814.6|7804.6|7836.4|7826.4|7812.4|7802.4|379
1608038700000|2020-12-15 13:25:00|7815.1|7805.1|7817.1|7807.1|7819.6|7809.6|7814.1|7804.1|234
1608039000000|2020-12-15 13:30:00|7817.4|7807.4|7812.9|7802.9|7818.1|7808.1|7811.6|7801.6|176
1608039300000|2020-12-15 13:35:00|7812.4|7802.4|7802.1|7792.1|7812.6|7802.6|7794.6|7784.6|318
1608039600000|2020-12-15 13:40:00|7801.9|7791.9|7787.4|7777.4|7802.1|7792.1|7782.4|7772.4|320
1608039900000|2020-12-15 13:45:00|7787.6|7777.6|7789.1|7779.1|7793.6|7783.6|7783.6|7773.6|233
1608040200000|2020-12-15 13:50:00|7789.4|7779.4|7797.6|7787.6|7797.6|7787.6|7787.6|7777.6|169
1608040500000|2020-12-15 13:55:00|7796.6|7786.6|7787.1|7777.1|7798.4|7788.4|7786.4|7776.4|180
1608040800000|2020-12-15 14:00:00|7787.4|7777.4|7773.4|7763.4|7787.4|7777.4|7770.9|7760.9|244
1608041100000|2020-12-15 14:05:00|7773.1|7763.1|7774.9|7764.9|7777.4|7767.4|7766.9|7756.9|151
1608041400000|2020-12-15 14:10:00|7774.6|7764.6|7776.9|7766.9|7777.4|7767.4|7772.4|7762.4|110
1608041700000|2020-12-15 14:15:00|7777.1|7767.1|7784.1|7774.1|7786.1|7776.1|7776.1|7766.1|206
1608042000000|2020-12-15 14:20:00|7784.4|7774.4|7787.6|7777.6|7788.6|7778.6|7779.6|7769.6|167
1608042300000|2020-12-15 14:25:00|7787.4|7777.4|7788.9|7778.9|7795.1|7785.1|7787.1|7777.1|159
1608042600000|2020-12-15 14:30:00|7788.6|7778.6|7790.9|7780.9|7795.4|7785.4|7787.1|7777.1|309
1608042900000|2020-12-15 14:35:00|7789.6|7779.6|7777.9|7767.9|7789.6|7779.6|7777.6|7767.6|313
1608043200000|2020-12-15 14:40:00|7778.1|7768.1|7775.1|7765.1|7784.1|7774.1|7774.1|7764.1|222
1608043500000|2020-12-15 14:45:00|7774.9|7764.9|7772.1|7762.1|7776.6|7766.6|7767.9|7757.9|269
1608043800000|2020-12-15 14:50:00|7771.9|7761.9|7772.4|7762.4|7774.6|7764.6|7767.6|7757.6|184
1608044100000|2020-12-15 14:55:00|7771.9|7761.9|7770.1|7760.1|7774.4|7764.4|7768.9|7758.9|152
1608044400000|2020-12-15 15:00:00|7770.4|7760.4|7773.6|7763.6|7781.9|7771.9|7768.1|7758.1|200
1608044700000|2020-12-15 15:05:00|7773.9|7763.9|7764.4|7754.4|7774.1|7764.1|7762.4|7752.4|156
1608045000000|2020-12-15 15:10:00|7764.1|7754.1|7761.4|7751.4|7764.1|7754.1|7758.4|7748.4|174
1608045300000|2020-12-15 15:15:00|7761.1|7751.1|7758.9|7748.9|7762.9|7752.9|7755.6|7745.6|172
1608045600000|2020-12-15 15:20:00|7758.6|7748.6|7763.6|7753.6|7765.9|7755.9|7757.9|7747.9|88
1608045900000|2020-12-15 15:25:00|7763.4|7753.4|7759.9|7749.9|7769.4|7759.4|7759.9|7749.9|123
1608046200000|2020-12-15 15:30:00|7759.4|7749.4|7756.1|7746.1|7762.6|7752.6|7754.1|7744.1|66
1608046500000|2020-12-15 15:35:00|7755.9|7745.9|7749.1|7739.1|7756.4|7746.4|7748.4|7738.4|118
1608046800000|2020-12-15 15:40:00|7749.4|7739.4|7752.1|7742.1|7753.9|7743.9|7749.1|7739.1|77
1608047100000|2020-12-15 15:45:00|7751.6|7741.6|7764.4|7754.4|7764.4|7754.4|7751.6|7741.6|146
1608047400000|2020-12-15 15:50:00|7764.6|7754.6|7764.4|7754.4|7769.4|7759.4|7760.9|7750.9|161
1608047700000|2020-12-15 15:55:00|7765.1|7755.1|7766.4|7756.4|7769.6|7759.6|7760.9|7750.9|131
1608048000000|2020-12-15 16:00:00|7766.6|7756.6|7769.6|7759.6|7773.4|7763.4|7765.6|7755.6|116
1608048300000|2020-12-15 16:05:00|7769.4|7759.4|7776.6|7766.6|7777.1|7767.1|7766.4|7756.4|174
1608048600000|2020-12-15 16:10:00|7777.1|7767.1|7772.1|7762.1|7780.4|7770.4|7771.9|7761.9|145
1608048900000|2020-12-15 16:15:00|7772.4|7762.4|7778.1|7768.1|7779.9|7769.9|7772.1|7762.1|132
1608049200000|2020-12-15 16:20:00|7778.4|7768.4|7777.6|7767.6|7779.4|7769.4|7775.6|7765.6|106
1608049500000|2020-12-15 16:25:00|7777.4|7767.4|7767.9|7757.9|7777.6|7767.6|7766.6|7756.6|93
1608049800000|2020-12-15 16:30:00|7767.4|7757.4|7773.1|7763.1|7774.6|7764.6|7761.9|7751.9|162
1608050100000|2020-12-15 16:35:00|7773.4|7763.4|7779.9|7769.9|7781.6|7771.6|7773.4|7763.4|133
1608050400000|2020-12-15 16:40:00|7780.1|7770.1|7782.4|7772.4|7789.6|7779.6|7780.1|7770.1|178
1608050700000|2020-12-15 16:45:00|7781.9|7771.9|7787.6|7777.6|7790.1|7780.1|7780.9|7770.9|254
1608051000000|2020-12-15 16:50:00|7787.4|7777.4|7783.4|7773.4|7787.4|7777.4|7782.1|7772.1|75
1608051300000|2020-12-15 16:55:00|7783.1|7773.1|7784.6|7774.6|7785.6|7775.6|7782.4|7772.4|77
1608051600000|2020-12-15 17:00:00|7784.4|7774.4|7788.4|7778.4|7788.6|7778.6|7784.4|7774.4|49
1608051900000|2020-12-15 17:05:00|7788.6|7778.6|7786.4|7776.4|7789.4|7779.4|7785.9|7775.9|52
1608052200000|2020-12-15 17:10:00|7786.1|7776.1|7787.4|7777.4|7788.6|7778.6|7786.1|7776.1|41
1608052500000|2020-12-15 17:15:00|7787.6|7777.6|7784.9|7774.9|7788.1|7778.1|7783.9|7773.9|31
1608052800000|2020-12-15 17:20:00|7785.1|7775.1|7786.4|7776.4|7787.1|7777.1|7784.9|7774.9|16
1608053100000|2020-12-15 17:25:00|7786.1|7776.1|7787.6|7777.6|7788.9|7778.9|7785.6|7775.6|37
1608053400000|2020-12-15 17:30:00|7787.4|7777.4|7795.4|7785.4|7795.6|7785.6|7787.4|7777.4|87
1608053700000|2020-12-15 17:35:00|7795.1|7785.1|7798.4|7788.4|7799.9|7789.9|7794.6|7784.6|81
1608054000000|2020-12-15 17:40:00|7798.9|7788.9|7799.9|7789.9|7800.4|7790.4|7798.1|7788.1|41
1608054300000|2020-12-15 17:45:00|7801.4|7791.4|7801.4|7791.4|7804.6|7794.6|7798.1|7788.1|59
1608054600000|2020-12-15 17:50:00|7801.9|7791.9|7806.1|7796.1|7806.1|7796.1|7800.1|7790.1|52
1608054900000|2020-12-15 17:55:00|7806.4|7796.4|7810|7800|7812.4|7802.4|7805.3|7795.3|142
1608080400000|2020-12-16 01:00:00|7811.4|7801.4|7803.6|7793.6|7811.9|7801.9|7800.9|7790.9|115
1608080700000|2020-12-16 01:05:00|7803.9|7793.9|7810.1|7800.1|7817.4|7807.4|7803.9|7793.9|287
1608081000000|2020-12-16 01:10:00|7810.9|7800.9|7808.8|7798.8|7816.1|7806.1|7805.9|7795.9|173
1608081300000|2020-12-16 01:15:00|7808.6|7798.6|7805.6|7795.6|7813.6|7803.6|7805.6|7795.6|156
1608081600000|2020-12-16 01:20:00|7805.4|7795.4|7803.1|7793.1|7807.9|7797.9|7802.1|7792.1|131
1608081900000|2020-12-16 01:25:00|7803.4|7793.4|7809.1|7799.1|7811.4|7801.4|7802.6|7792.6|127
1608082200000|2020-12-16 01:30:00|7808.9|7798.9|7803.9|7793.9|7809.6|7799.6|7798.1|7788.1|165
1608082500000|2020-12-16 01:35:00|7804.1|7794.1|7809.9|7799.9|7814.4|7804.4|7804.1|7794.1|123
1608082800000|2020-12-16 01:40:00|7809.4|7799.4|7810.4|7800.4|7810.9|7800.9|7805.6|7795.6|72
1608083100000|2020-12-16 01:45:00|7810.6|7800.6|7816.6|7806.6|7822.1|7812.1|7810.6|7800.6|206
1608083400000|2020-12-16 01:50:00|7817.1|7807.1|7821.4|7811.4|7825.4|7815.4|7817.1|7807.1|160
1608083700000|2020-12-16 01:55:00|7821.6|7811.6|7815.3|7805.3|7825.1|7815.1|7814.4|7804.4|215
1608084000000|2020-12-16 02:00:00|7815.6|7805.6|7822.4|7812.4|7824.1|7814.1|7815.4|7805.4|135
1608084300000|2020-12-16 02:05:00|7822.6|7812.6|7825.6|7815.6|7833.1|7823.1|7822.4|7812.4|200
1608084600000|2020-12-16 02:10:00|7825.9|7815.9|7824.4|7814.4|7827.8|7817.8|7820.6|7810.6|157
1608084900000|2020-12-16 02:15:00|7824.1|7814.1|7824.1|7814.1|7828.9|7818.9|7823.9|7813.9|65
1608085200000|2020-12-16 02:20:00|7823.9|7813.9|7829.4|7819.4|7829.4|7819.4|7823.6|7813.6|29
1608085500000|2020-12-16 02:25:00|7829.1|7819.1|7829.4|7819.4|7830.1|7820.1|7827.1|7817.1|40
1608085800000|2020-12-16 02:30:00|7828.9|7818.9|7828.4|7818.4|7831.9|7821.9|7826.6|7816.6|111
1608086100000|2020-12-16 02:35:00|7828.1|7818.1|7826.4|7816.4|7828.1|7818.1|7824.1|7814.1|87
1608086400000|2020-12-16 02:40:00|7826.6|7816.6|7828.4|7818.4|7830.6|7820.6|7826.6|7816.6|106
1608086700000|2020-12-16 02:45:00|7828.5|7818.5|7826.6|7816.6|7829.9|7819.9|7823.9|7813.9|129
1608087000000|2020-12-16 02:50:00|7826.4|7816.4|7821.6|7811.6|7826.9|7816.9|7821.1|7811.1|93
1608087300000|2020-12-16 02:55:00|7821.9|7811.9|7829.6|7819.6|7830.6|7820.6|7821.9|7811.9|69
1608087600000|2020-12-16 03:00:00|7829.9|7819.9|7829.6|7819.6|7832.1|7822.1|7826.6|7816.6|106
1608087900000|2020-12-16 03:05:00|7829.4|7819.4|7829.6|7819.6|7831.6|7821.6|7828.9|7818.9|31
1608088200000|2020-12-16 03:10:00|7829.4|7819.4|7829.4|7819.4|7830.9|7820.9|7828.3|7818.3|43
1608088500000|2020-12-16 03:15:00|7829.5|7819.5|7829.1|7819.1|7830.1|7820.1|7827.4|7817.4|59
1608088800000|2020-12-16 03:20:00|7829.4|7819.4|7824.4|7814.4|7829.6|7819.6|7824.4|7814.4|88
1608089100000|2020-12-16 03:25:00|7824.6|7814.6|7818.6|7808.6|7824.9|7814.9|7815.4|7805.4|136
1608089400000|2020-12-16 03:30:00|7818.4|7808.4|7819.4|7809.4|7820.4|7810.4|7817.6|7807.6|32
1608089700000|2020-12-16 03:35:00|7819.1|7809.1|7817.1|7807.1|7819.4|7809.4|7816|7806|17
1608090000000|2020-12-16 03:40:00|7816.9|7806.9|7816.4|7806.4|7816.9|7806.9|7815.6|7805.6|10
1608090300000|2020-12-16 03:45:00|7816|7806|7818.9|7808.9|7819.6|7809.6|7815.6|7805.6|49
1608090600000|2020-12-16 03:50:00|7819.1|7809.1|7818.9|7808.9|7819.4|7809.4|7818.5|7808.5|20
1608090900000|2020-12-16 03:55:00|7818.8|7808.8|7818.4|7808.4|7819.4|7809.4|7818.4|7808.4|18
1608091200000|2020-12-16 04:00:00|7818.1|7808.1|7814.9|7804.9|7818.6|7808.6|7814.6|7804.6|27
1608091500000|2020-12-16 04:05:00|7815.1|7805.1|7811|7801|7817.1|7807.1|7808.4|7798.4|65
1608091800000|2020-12-16 04:10:00|7810.9|7800.9|7813.5|7803.5|7813.8|7803.8|7809.9|7799.9|26
1608092100000|2020-12-16 04:15:00|7813.6|7803.6|7812.6|7802.6|7814.4|7804.4|7811.9|7801.9|32
1608092400000|2020-12-16 04:20:00|7812.9|7802.9|7809.1|7799.1|7813.6|7803.6|7808.9|7798.9|24
1608092700000|2020-12-16 04:25:00|7809.4|7799.4|7808.6|7798.6|7809.4|7799.4|7807.3|7797.3|32
1608093000000|2020-12-16 04:30:00|7808.4|7798.4|7807.9|7797.9|7810.1|7800.1|7807.3|7797.3|36
1608093300000|2020-12-16 04:35:00|7808|7798|7807.6|7797.6|7808.1|7798.1|7807.4|7797.4|14
1608093600000|2020-12-16 04:40:00|7807.5|7797.5|7808.1|7798.1|7809.1|7799.1|7807.1|7797.1|21
1608093900000|2020-12-16 04:45:00|7807.9|7797.9|7808.9|7798.9|7809.1|7799.1|7807.9|7797.9|14
1608094200000|2020-12-16 04:50:00|7809.1|7799.1|7810.1|7800.1|7811.1|7801.1|7808.6|7798.6|27
1608094500000|2020-12-16 04:55:00|7809.1|7799.1|7809.9|7799.9|7810.1|7800.1|7807.6|7797.6|19
1608094800000|2020-12-16 05:00:00|7809.6|7799.6|7808.1|7798.1|7809.9|7799.9|7807.1|7797.1|24
1608095100000|2020-12-16 05:05:00|7807.9|7797.9|7802.9|7792.9|7807.9|7797.9|7801.6|7791.6|64
1608095400000|2020-12-16 05:10:00|7803.1|7793.1|7804.1|7794.1|7805.1|7795.1|7802.4|7792.4|23
1608095700000|2020-12-16 05:15:00|7803.9|7793.9|7805.4|7795.4|7806.4|7796.4|7803.1|7793.1|27
1608096000000|2020-12-16 05:20:00|7804.9|7794.9|7806.1|7796.1|7806.1|7796.1|7803.9|7793.9|43
1608096300000|2020-12-16 05:25:00|7805.9|7795.9|7808.4|7798.4|7808.4|7798.4|7805.4|7795.4|39
1608096600000|2020-12-16 05:30:00|7808.1|7798.1|7805.6|7795.6|7813.6|7803.6|7796.9|7786.9|320
1608096900000|2020-12-16 05:35:00|7805.5|7795.5|7806.4|7796.4|7811|7801|7802.1|7792.1|170
1608097200000|2020-12-16 05:40:00|7806.1|7796.1|7794.4|7784.4|7806.1|7796.1|7790.6|7780.6|291
1608097500000|2020-12-16 05:45:00|7794.8|7784.8|7802.4|7792.4|7802.9|7792.9|7794.1|7784.1|189
1608097800000|2020-12-16 05:50:00|7802.5|7792.5|7806.6|7796.6|7806.6|7796.6|7798.1|7788.1|120
1608098100000|2020-12-16 05:55:00|7806.4|7796.4|7808.1|7798.1|7808.4|7798.4|7803.9|7793.9|84
1608098400000|2020-12-16 06:00:00|7807.6|7797.6|7809.6|7799.6|7810.9|7800.9|7804.6|7794.6|133
1608098700000|2020-12-16 06:05:00|7809.4|7799.4|7812.6|7802.6|7815.6|7805.6|7808.6|7798.6|117
1608099000000|2020-12-16 06:10:00|7812.9|7802.9|7808.9|7798.9|7815.9|7805.9|7808.4|7798.4|120
1608099300000|2020-12-16 06:15:00|7809.1|7799.1|7805.6|7795.6|7810.6|7800.6|7805.1|7795.1|169
1608099600000|2020-12-16 06:20:00|7805.4|7795.4|7801.9|7791.9|7805.6|7795.6|7799.4|7789.4|126
1608099900000|2020-12-16 06:25:00|7802.1|7792.1|7807.4|7797.4|7810.6|7800.6|7801.4|7791.4|149
1608100200000|2020-12-16 06:30:00|7807.6|7797.6|7811.4|7801.4|7814.9|7804.9|7805.1|7795.1|133
1608100500000|2020-12-16 06:35:00|7811.6|7801.6|7812.9|7802.9|7813.9|7803.9|7808.8|7798.8|106
1608100800000|2020-12-16 06:40:00|7813.1|7803.1|7816.5|7806.5|7816.5|7806.5|7812.9|7802.9|76
1608101100000|2020-12-16 06:45:00|7816.6|7806.6|7811.4|7801.4|7816.6|7806.6|7811.1|7801.1|122
1608101400000|2020-12-16 06:50:00|7811.1|7801.1|7814.4|7804.4|7816.1|7806.1|7810.4|7800.4|114
1608101700000|2020-12-16 06:55:00|7814.1|7804.1|7813|7803|7814.4|7804.4|7808.9|7798.9|87
1608102000000|2020-12-16 07:00:00|7812.9|7802.9|7817.9|7807.9|7818.4|7808.4|7810.6|7800.6|46
1608102300000|2020-12-16 07:05:00|7818.5|7808.5|7817.9|7807.9|7821.4|7811.4|7816.4|7806.4|69
1608102600000|2020-12-16 07:10:00|7818|7808|7817.6|7807.6|7818.9|7808.9|7813.4|7803.4|41
1608102900000|2020-12-16 07:15:00|7817.4|7807.4|7823.8|7813.8|7824.4|7814.4|7816.1|7806.1|60
1608103200000|2020-12-16 07:20:00|7823.6|7813.6|7819.3|7809.3|7823.9|7813.9|7817.1|7807.1|64
1608103500000|2020-12-16 07:25:00|7819.6|7809.6|7823.4|7813.4|7824.4|7814.4|7819.6|7809.6|58
1608103800000|2020-12-16 07:30:00|7823.1|7813.1|7825.9|7815.9|7828.4|7818.4|7820.9|7810.9|90
1608104100000|2020-12-16 07:35:00|7826.1|7816.1|7820.5|7810.5|7826.5|7816.5|7817.4|7807.4|98
1608104400000|2020-12-16 07:40:00|7820.6|7810.6|7817.9|7807.9|7821.6|7811.6|7816.6|7806.6|87
1608104700000|2020-12-16 07:45:00|7818.3|7808.3|7816.1|7806.1|7818.9|7808.9|7812.4|7802.4|76
1608105000000|2020-12-16 07:50:00|7816.6|7806.6|7818.1|7808.1|7820.9|7810.9|7815.9|7805.9|49
1608105300000|2020-12-16 07:55:00|7817.9|7807.9|7821.1|7811.1|7821.1|7811.1|7815.1|7805.1|44
1608105600000|2020-12-16 08:00:00|7821.6|7811.6|7827.9|7817.9|7831.6|7821.6|7817.9|7807.9|140
1608105900000|2020-12-16 08:05:00|7827.6|7817.6|7827.9|7817.9|7829.4|7819.4|7824.6|7814.6|201
1608106200000|2020-12-16 08:10:00|7828.1|7818.1|7838.6|7828.6|7842.6|7832.6|7827.9|7817.9|194
1608106500000|2020-12-16 08:15:00|7839.4|7829.4|7833.4|7823.4|7846.1|7836.1|7833.1|7823.1|292
1608106800000|2020-12-16 08:20:00|7832.6|7822.6|7827.1|7817.1|7839.9|7829.9|7824.9|7814.9|192
1608107100000|2020-12-16 08:25:00|7826.9|7816.9|7830.4|7820.4|7834.1|7824.1|7825.1|7815.1|145
1608107400000|2020-12-16 08:30:00|7831.4|7821.4|7842.4|7832.4|7847.4|7837.4|7831.4|7821.4|169
1608107700000|2020-12-16 08:35:00|7842.1|7832.1|7840.6|7830.6|7843.6|7833.6|7838.6|7828.6|148
1608108000000|2020-12-16 08:40:00|7840.1|7830.1|7842.1|7832.1|7843.6|7833.6|7837.4|7827.4|136
1608108300000|2020-12-16 08:45:00|7842.4|7832.4|7847.9|7837.9|7848.9|7838.9|7841.1|7831.1|179
1608108600000|2020-12-16 08:50:00|7847.6|7837.6|7846.4|7836.4|7849.6|7839.6|7845.6|7835.6|184
1608108900000|2020-12-16 08:55:00|7846.1|7836.1|7851.1|7841.1|7851.6|7841.6|7845.9|7835.9|140
1608109200000|2020-12-16 09:00:00|7850.9|7840.9|7847.9|7837.9|7852.4|7842.4|7846.4|7836.4|213
1608109500000|2020-12-16 09:05:00|7848.1|7838.1|7868.1|7858.1|7871.9|7861.9|7847.1|7837.1|179
1608109800000|2020-12-16 09:10:00|7866.9|7856.9|7855.6|7845.6|7868.6|7858.6|7852.4|7842.4|152
1608110100000|2020-12-16 09:15:00|7856.1|7846.1|7850.1|7840.1|7856.6|7846.6|7849.6|7839.6|78
1608110400000|2020-12-16 09:20:00|7849.9|7839.9|7852.6|7842.6|7853.1|7843.1|7848.6|7838.6|89
1608110700000|2020-12-16 09:25:00|7852.9|7842.9|7848.4|7838.4|7854.9|7844.9|7847.6|7837.6|115
1608111000000|2020-12-16 09:30:00|7848.6|7838.6|7850.6|7840.6|7856.1|7846.1|7848.6|7838.6|116
1608111300000|2020-12-16 09:35:00|7850.4|7840.4|7849.9|7839.9|7851.6|7841.6|7847.4|7837.4|115
1608111600000|2020-12-16 09:40:00|7849.6|7839.6|7844.1|7834.1|7850.6|7840.6|7841.1|7831.1|137
1608111900000|2020-12-16 09:45:00|7844.4|7834.4|7849.6|7839.6|7850.4|7840.4|7844.4|7834.4|102
1608112200000|2020-12-16 09:50:00|7849.4|7839.4|7848.9|7838.9|7849.9|7839.9|7847.4|7837.4|79
1608112500000|2020-12-16 09:55:00|7849.1|7839.1|7848.4|7838.4|7851.4|7841.4|7847.1|7837.1|113
1608112800000|2020-12-16 10:00:00|7848.1|7838.1|7848.6|7838.6|7850.4|7840.4|7845.9|7835.9|121
1608113100000|2020-12-16 10:05:00|7848.4|7838.4|7850.4|7840.4|7851.1|7841.1|7847.1|7837.1|94
1608113400000|2020-12-16 10:10:00|7850.1|7840.1|7851.4|7841.4|7853.1|7843.1|7848.9|7838.9|88
1608113700000|2020-12-16 10:15:00|7851.1|7841.1|7853.6|7843.6|7853.9|7843.9|7850.6|7840.6|65
1608114000000|2020-12-16 10:20:00|7853.9|7843.9|7851.4|7841.4|7853.9|7843.9|7850.4|7840.4|54
1608114300000|2020-12-16 10:25:00|7851.6|7841.6|7849.9|7839.9|7852.6|7842.6|7849.1|7839.1|79
1608114600000|2020-12-16 10:30:00|7849.6|7839.6|7848.4|7838.4|7850.6|7840.6|7846.9|7836.9|55
1608114900000|2020-12-16 10:35:00|7848.6|7838.6|7852.9|7842.9|7854.1|7844.1|7848.6|7838.6|80
1608115200000|2020-12-16 10:40:00|7853.1|7843.1|7853.4|7843.4|7854.4|7844.4|7851.6|7841.6|62
1608115500000|2020-12-16 10:45:00|7853.1|7843.1|7849.1|7839.1|7853.1|7843.1|7848.1|7838.1|97
1608115800000|2020-12-16 10:50:00|7848.6|7838.6|7844.9|7834.9|7848.9|7838.9|7844.6|7834.6|93
1608116100000|2020-12-16 10:55:00|7845.1|7835.1|7847.6|7837.6|7850.9|7840.9|7845.1|7835.1|59
1608116400000|2020-12-16 11:00:00|7847.4|7837.4|7842.4|7832.4|7847.4|7837.4|7842.1|7832.1|108
1608116700000|2020-12-16 11:05:00|7842.6|7832.6|7841.9|7831.9|7846.1|7836.1|7840.1|7830.1|104
1608117000000|2020-12-16 11:10:00|7841.6|7831.6|7839.1|7829.1|7842.4|7832.4|7836.6|7826.6|85
1608117300000|2020-12-16 11:15:00|7839.4|7829.4|7843.1|7833.1|7843.1|7833.1|7838.9|7828.9|72
1608117600000|2020-12-16 11:20:00|7842.9|7832.9|7842.9|7832.9|7843.1|7833.1|7840.1|7830.1|63
1608117900000|2020-12-16 11:25:00|7843.1|7833.1|7842.9|7832.9|7846.6|7836.6|7841.6|7831.6|108
1608118200000|2020-12-16 11:30:00|7843.1|7833.1|7840.4|7830.4|7843.4|7833.4|7838.6|7828.6|102
1608118500000|2020-12-16 11:35:00|7840.9|7830.9|7841.4|7831.4|7842.4|7832.4|7840.4|7830.4|75
1608118800000|2020-12-16 11:40:00|7841.6|7831.6|7848.4|7838.4|7848.4|7838.4|7841.4|7831.4|76
1608119100000|2020-12-16 11:45:00|7848.1|7838.1|7846.1|7836.1|7848.9|7838.9|7843.9|7833.9|76
1608119400000|2020-12-16 11:50:00|7846.4|7836.4|7846.6|7836.6|7852.4|7842.4|7846.4|7836.4|83
1608119700000|2020-12-16 11:55:00|7846.9|7836.9|7846.9|7836.9|7848.1|7838.1|7843.1|7833.1|79
1608120000000|2020-12-16 12:00:00|7846.6|7836.6|7845.6|7835.6|7847.1|7837.1|7842.6|7832.6|96
1608120300000|2020-12-16 12:05:00|7845.9|7835.9|7839.4|7829.4|7846.4|7836.4|7838.4|7828.4|120
1608120600000|2020-12-16 12:10:00|7839.6|7829.6|7838.6|7828.6|7839.6|7829.6|7837.1|7827.1|72
1608120900000|2020-12-16 12:15:00|7838.4|7828.4|7837.6|7827.6|7840.6|7830.6|7836.6|7826.6|126
1608121200000|2020-12-16 12:20:00|7837.1|7827.1|7840.9|7830.9|7841.4|7831.4|7836.6|7826.6|124
1608121500000|2020-12-16 12:25:00|7840.6|7830.6|7846.1|7836.1|7846.6|7836.6|7840.4|7830.4|108
1608121800000|2020-12-16 12:30:00|7845.9|7835.9|7849.6|7839.6|7858.9|7848.9|7844.4|7834.4|246
1608122100000|2020-12-16 12:35:00|7849.4|7839.4|7854.6|7844.6|7858.4|7848.4|7849.4|7839.4|164
1608122400000|2020-12-16 12:40:00|7854.9|7844.9|7859.4|7849.4|7861.9|7851.9|7851.1|7841.1|167
1608122700000|2020-12-16 12:45:00|7859.6|7849.6|7855.9|7845.9|7861.6|7851.6|7854.9|7844.9|154
1608123000000|2020-12-16 12:50:00|7856.1|7846.1|7859.6|7849.6|7859.9|7849.9|7855.6|7845.6|105
1608123300000|2020-12-16 12:55:00|7859.4|7849.4|7856.1|7846.1|7859.6|7849.6|7853.4|7843.4|111
1608123600000|2020-12-16 13:00:00|7856.9|7846.9|7866.4|7856.4|7879.1|7869.1|7856.4|7846.4|585
1608123900000|2020-12-16 13:05:00|7866.6|7856.6|7871.4|7861.4|7877.4|7867.4|7864.1|7854.1|506
1608124200000|2020-12-16 13:10:00|7871.6|7861.6|7878.9|7868.9|7881.1|7871.1|7868.1|7858.1|439
1608124500000|2020-12-16 13:15:00|7879.6|7869.6|7868.4|7858.4|7880.4|7870.4|7868.4|7858.4|382
1608124800000|2020-12-16 13:20:00|7868.6|7858.6|7869.4|7859.4|7871.4|7861.4|7859.1|7849.1|375
1608125100000|2020-12-16 13:25:00|7869.1|7859.1|7869.1|7859.1|7873.1|7863.1|7866.6|7856.6|184
1608125400000|2020-12-16 13:30:00|7868.6|7858.6|7863.4|7853.4|7870.1|7860.1|7855.9|7845.9|384
1608125700000|2020-12-16 13:35:00|7863.6|7853.6|7853.6|7843.6|7864.1|7854.1|7850.9|7840.9|358
1608126000000|2020-12-16 13:40:00|7852.9|7842.9|7863.9|7853.9|7864.6|7854.6|7848.9|7838.9|276
1608126300000|2020-12-16 13:45:00|7864.1|7854.1|7858.4|7848.4|7864.4|7854.4|7855.1|7845.1|256
1608126600000|2020-12-16 13:50:00|7858.6|7848.6|7860.4|7850.4|7862.9|7852.9|7857.9|7847.9|173
1608126900000|2020-12-16 13:55:00|7860.9|7850.9|7855.6|7845.6|7862.9|7852.9|7853.9|7843.9|256
1608127200000|2020-12-16 14:00:00|7855.4|7845.4|7853.6|7843.6|7861.1|7851.1|7851.6|7841.6|275
1608127500000|2020-12-16 14:05:00|7853.9|7843.9|7857.1|7847.1|7857.6|7847.6|7850.9|7840.9|180
1608127800000|2020-12-16 14:10:00|7857.6|7847.6|7859.6|7849.6|7860.6|7850.6|7856.6|7846.6|102
1608128100000|2020-12-16 14:15:00|7859.9|7849.9|7857.4|7847.4|7863.4|7853.4|7856.1|7846.1|153
1608128400000|2020-12-16 14:20:00|7856.6|7846.6|7858.4|7848.4|7862.6|7852.6|7856.6|7846.6|154
1608128700000|2020-12-16 14:25:00|7858.1|7848.1|7855.9|7845.9|7858.1|7848.1|7853.1|7843.1|158
1608129000000|2020-12-16 14:30:00|7855.6|7845.6|7863.9|7853.9|7869.1|7859.1|7853.6|7843.6|337
1608129300000|2020-12-16 14:35:00|7863.6|7853.6|7859.9|7849.9|7867.9|7857.9|7855.6|7845.6|296
1608129600000|2020-12-16 14:40:00|7860.1|7850.1|7845.1|7835.1|7862.6|7852.6|7845.1|7835.1|304
1608129900000|2020-12-16 14:45:00|7844.9|7834.9|7843.4|7833.4|7847.4|7837.4|7838.6|7828.6|319
1608130200000|2020-12-16 14:50:00|7843.6|7833.6|7838.9|7828.9|7848.4|7838.4|7836.6|7826.6|264
1608130500000|2020-12-16 14:55:00|7839.1|7829.1|7852.4|7842.4|7852.4|7842.4|7838.9|7828.9|192
1608130800000|2020-12-16 15:00:00|7852.1|7842.1|7828.1|7818.1|7852.4|7842.4|7825.9|7815.9|401
1608131100000|2020-12-16 15:05:00|7827.9|7817.9|7825.1|7815.1|7831.1|7821.1|7820.9|7810.9|354
1608131400000|2020-12-16 15:10:00|7825.4|7815.4|7830.6|7820.6|7830.6|7820.6|7820.4|7810.4|311
1608131700000|2020-12-16 15:15:00|7830.4|7820.4|7835.1|7825.1|7836.4|7826.4|7829.4|7819.4|239
1608132000000|2020-12-16 15:20:00|7834.9|7824.9|7833.4|7823.4|7838.1|7828.1|7828.6|7818.6|254
1608132300000|2020-12-16 15:25:00|7833.6|7823.6|7842.4|7832.4|7842.6|7832.6|7833.6|7823.6|255
1608132600000|2020-12-16 15:30:00|7842.1|7832.1|7838.9|7828.9|7849.9|7839.9|7838.1|7828.1|217
1608132900000|2020-12-16 15:35:00|7839.6|7829.6|7841.4|7831.4|7841.9|7831.9|7838.1|7828.1|120
1608133200000|2020-12-16 15:40:00|7841.6|7831.6|7849.6|7839.6|7849.9|7839.9|7841.4|7831.4|109
1608133500000|2020-12-16 15:45:00|7849.4|7839.4|7838.6|7828.6|7851.6|7841.6|7838.6|7828.6|141
1608133800000|2020-12-16 15:50:00|7838.9|7828.9|7843.1|7833.1|7843.6|7833.6|7838.9|7828.9|126
1608134100000|2020-12-16 15:55:00|7843.4|7833.4|7838.1|7828.1|7843.4|7833.4|7837.4|7827.4|124
1608134400000|2020-12-16 16:00:00|7838.4|7828.4|7835.4|7825.4|7839.6|7829.6|7834.1|7824.1|100
1608134700000|2020-12-16 16:05:00|7835.1|7825.1|7838.1|7828.1|7839.9|7829.9|7835.1|7825.1|72
1608135000000|2020-12-16 16:10:00|7838.4|7828.4|7839.1|7829.1|7841.9|7831.9|7836.9|7826.9|81
1608135300000|2020-12-16 16:15:00|7839.4|7829.4|7841.4|7831.4|7842.4|7832.4|7839.4|7829.4|50
1608135600000|2020-12-16 16:20:00|7841.1|7831.1|7845.1|7835.1|7847.9|7837.9|7841.1|7831.1|52
1608135900000|2020-12-16 16:25:00|7844.9|7834.9|7842.4|7832.4|7844.9|7834.9|7842.1|7832.1|50
1608136200000|2020-12-16 16:30:00|7842.1|7832.1|7836.9|7826.9|7842.1|7832.1|7835.6|7825.6|74
1608136500000|2020-12-16 16:35:00|7837.1|7827.1|7830.6|7820.6|7837.6|7827.6|7824.9|7814.9|113
1608136800000|2020-12-16 16:40:00|7830.9|7820.9|7835.1|7825.1|7835.1|7825.1|7829.6|7819.6|55
1608137100000|2020-12-16 16:45:00|7835.4|7825.4|7845.9|7835.9|7847.1|7837.1|7834.6|7824.6|163
1608137400000|2020-12-16 16:50:00|7845.6|7835.6|7844.1|7834.1|7846.9|7836.9|7841.6|7831.6|120
1608137700000|2020-12-16 16:55:00|7844.4|7834.4|7846.4|7836.4|7847.4|7837.4|7842.1|7832.1|128
1608138000000|2020-12-16 17:00:00|7846.6|7836.6|7849.6|7839.6|7851.1|7841.1|7846.1|7836.1|67
1608138300000|2020-12-16 17:05:00|7849.4|7839.4|7853.9|7843.9|7854.6|7844.6|7848.1|7838.1|47
1608138600000|2020-12-16 17:10:00|7853.6|7843.6|7845.4|7835.4|7853.9|7843.9|7844.1|7834.1|57
1608138900000|2020-12-16 17:15:00|7845.1|7835.1|7840.4|7830.4|7845.6|7835.6|7838.9|7828.9|68
1608139200000|2020-12-16 17:20:00|7841.1|7831.1|7837.1|7827.1|7841.4|7831.4|7837.1|7827.1|56
1608139500000|2020-12-16 17:25:00|7837.4|7827.4|7836.1|7826.1|7837.6|7827.6|7834.4|7824.4|60
1608139800000|2020-12-16 17:30:00|7835.9|7825.9|7838.6|7828.6|7838.9|7828.9|7832.9|7822.9|49
1608140100000|2020-12-16 17:35:00|7838.9|7828.9|7841.4|7831.4|7841.9|7831.9|7838.4|7828.4|22
1608140400000|2020-12-16 17:40:00|7841.6|7831.6|7841.9|7831.9|7842.6|7832.6|7840.4|7830.4|13
1608140700000|2020-12-16 17:45:00|7842.1|7832.1|7840.6|7830.6|7843.6|7833.6|7840.4|7830.4|28
1608141000000|2020-12-16 17:50:00|7840.4|7830.4|7839.1|7829.1|7843.4|7833.4|7838.4|7828.4|43
1608141300000|2020-12-16 17:55:00|7839.4|7829.4|7841.4|7831.4|7845.8|7835.8|7839.4|7829.4|109
1608166800000|2020-12-17 01:00:00|7861.4|7851.4|7865.4|7855.4|7867.1|7857.1|7859.9|7849.9|97
1608167100000|2020-12-17 01:05:00|7865.6|7855.6|7868.8|7858.8|7868.9|7858.9|7862.4|7852.4|185
1608167400000|2020-12-17 01:10:00|7868.6|7858.6|7863.4|7853.4|7871.1|7861.1|7854.4|7844.4|222
1608167700000|2020-12-17 01:15:00|7863.6|7853.6|7869.1|7859.1|7870.6|7860.6|7863.3|7853.3|159
1608168000000|2020-12-17 01:20:00|7869.6|7859.6|7870.4|7860.4|7871.1|7861.1|7868.1|7858.1|95
1608168300000|2020-12-17 01:25:00|7870.6|7860.6|7869.4|7859.4|7871.6|7861.6|7864.1|7854.1|145
1608168600000|2020-12-17 01:30:00|7869.6|7859.6|7868.1|7858.1|7871.6|7861.6|7865.9|7855.9|162
1608168900000|2020-12-17 01:35:00|7868.4|7858.4|7861.9|7851.9|7870.1|7860.1|7861.1|7851.1|140
1608169200000|2020-12-17 01:40:00|7862.1|7852.1|7865.9|7855.9|7865.9|7855.9|7860.6|7850.6|117
1608169500000|2020-12-17 01:45:00|7865.8|7855.8|7862.9|7852.9|7870|7860|7862.4|7852.4|120
1608169800000|2020-12-17 01:50:00|7862.6|7852.6|7862.9|7852.9|7865.6|7855.6|7860.9|7850.9|86
1608170100000|2020-12-17 01:55:00|7862.6|7852.6|7858.4|7848.4|7862.6|7852.6|7856.1|7846.1|59
1608170400000|2020-12-17 02:00:00|7858.5|7848.5|7864.3|7854.3|7865.9|7855.9|7856.6|7846.6|89
1608170700000|2020-12-17 02:05:00|7864.1|7854.1|7859.6|7849.6|7864.1|7854.1|7859.6|7849.6|57
1608171000000|2020-12-17 02:10:00|7859.9|7849.9|7856.4|7846.4|7860.3|7850.3|7855.1|7845.1|51
1608171300000|2020-12-17 02:15:00|7856.6|7846.6|7859.1|7849.1|7860.4|7850.4|7856.1|7846.1|39
1608171600000|2020-12-17 02:20:00|7858.9|7848.9|7857.9|7847.9|7861.1|7851.1|7857.9|7847.9|33
1608171900000|2020-12-17 02:25:00|7858.1|7848.1|7860.4|7850.4|7860.6|7850.6|7858.1|7848.1|28
1608172200000|2020-12-17 02:30:00|7860.1|7850.1|7862.9|7852.9|7864.1|7854.1|7858.8|7848.8|76
1608172500000|2020-12-17 02:35:00|7863.1|7853.1|7866.1|7856.1|7869.4|7859.4|7863.1|7853.1|81
1608172800000|2020-12-17 02:40:00|7866.4|7856.4|7870.6|7860.6|7871.6|7861.6|7866.4|7856.4|76
1608173100000|2020-12-17 02:45:00|7870.9|7860.9|7870.6|7860.6|7871.1|7861.1|7867.6|7857.6|49
1608173400000|2020-12-17 02:50:00|7870.9|7860.9|7877.9|7867.9|7877.9|7867.9|7870.9|7860.9|107
1608173700000|2020-12-17 02:55:00|7878.1|7868.1|7876.8|7866.8|7880.4|7870.4|7875.8|7865.8|119
1608174000000|2020-12-17 03:00:00|7876.9|7866.9|7871.4|7861.4|7878.1|7868.1|7870.4|7860.4|89
1608174300000|2020-12-17 03:05:00|7871.5|7861.5|7878.1|7868.1|7880.9|7870.9|7870.6|7860.6|103
1608174600000|2020-12-17 03:10:00|7878.4|7868.4|7880.5|7870.5|7881.1|7871.1|7877.6|7867.6|108
1608174900000|2020-12-17 03:15:00|7880.6|7870.6|7881.6|7871.6|7885.4|7875.4|7880.6|7870.6|166
1608175200000|2020-12-17 03:20:00|7881.9|7871.9|7874.4|7864.4|7883.6|7873.6|7873.9|7863.9|65
1608175500000|2020-12-17 03:25:00|7874.6|7864.6|7875.1|7865.1|7878.4|7868.4|7871.9|7861.9|78
1608175800000|2020-12-17 03:30:00|7874.9|7864.9|7872.1|7862.1|7874.9|7864.9|7871.3|7861.3|50
1608176100000|2020-12-17 03:35:00|7871.9|7861.9|7871.1|7861.1|7872.1|7862.1|7871.1|7861.1|26
1608176400000|2020-12-17 03:40:00|7871.4|7861.4|7870.9|7860.9|7871.4|7861.4|7870.6|7860.6|9
1608176700000|2020-12-17 03:45:00|7870.6|7860.6|7872.4|7862.4|7872.6|7862.6|7870.6|7860.6|10
1608177000000|2020-12-17 03:50:00|7872.6|7862.6|7875.4|7865.4|7875.9|7865.9|7872.6|7862.6|30
1608177300000|2020-12-17 03:55:00|7875.6|7865.6|7877.6|7867.6|7877.9|7867.9|7875.4|7865.4|24
1608177600000|2020-12-17 04:00:00|7877.4|7867.4|7876.6|7866.6|7878.3|7868.3|7875.1|7865.1|26
1608177900000|2020-12-17 04:05:00|7876.4|7866.4|7875|7865|7876.4|7866.4|7874.9|7864.9|7
1608178200000|2020-12-17 04:10:00|7874.9|7864.9|7874.6|7864.6|7874.9|7864.9|7873.6|7863.6|13
1608178500000|2020-12-17 04:15:00|7875|7865|7878.3|7868.3|7878.4|7868.4|7875|7865|26
1608178800000|2020-12-17 04:20:00|7878.1|7868.1|7878.6|7868.6|7879.4|7869.4|7877.1|7867.1|21
1608179100000|2020-12-17 04:25:00|7878.4|7868.4|7877.6|7867.6|7878.4|7868.4|7877|7867|12
1608179400000|2020-12-17 04:30:00|7877.9|7867.9|7879.4|7869.4|7879.9|7869.9|7877.9|7867.9|10
1608179700000|2020-12-17 04:35:00|7879.1|7869.1|7877.9|7867.9|7879.1|7869.1|7877.1|7867.1|15
1608180000000|2020-12-17 04:40:00|7878.1|7868.1|7879.4|7869.4|7879.4|7869.4|7878.1|7868.1|5
1608180300000|2020-12-17 04:45:00|7879.6|7869.6|7879.4|7869.4|7879.9|7869.9|7879|7869|8
1608180600000|2020-12-17 04:50:00|7879.3|7869.3|7879.3|7869.3|7879.6|7869.6|7879.3|7869.3|7
1608180900000|2020-12-17 04:55:00|7879.1|7869.1|7879.6|7869.6|7879.6|7869.6|7879.1|7869.1|8
1608181200000|2020-12-17 05:00:00|7880.6|7870.6|7879.9|7869.9|7884.4|7874.4|7879.1|7869.1|51
1608181500000|2020-12-17 05:05:00|7879.8|7869.8|7879.4|7869.4|7879.8|7869.8|7877.3|7867.3|29
1608181800000|2020-12-17 05:10:00|7879.1|7869.1|7876.1|7866.1|7879.1|7869.1|7875.6|7865.6|42
1608182100000|2020-12-17 05:15:00|7875.9|7865.9|7875.9|7865.9|7876.4|7866.4|7875.6|7865.6|15
1608182400000|2020-12-17 05:20:00|7876.1|7866.1|7879|7869|7879.1|7869.1|7875.4|7865.4|30
1608182700000|2020-12-17 05:25:00|7878.9|7868.9|7882.5|7872.5|7886.4|7876.4|7878.9|7868.9|57
1608183000000|2020-12-17 05:30:00|7882.6|7872.6|7881.5|7871.5|7889.1|7879.1|7881.5|7871.5|202
1608183300000|2020-12-17 05:35:00|7881.6|7871.6|7883.6|7873.6|7886.9|7876.9|7880.9|7870.9|173
1608183600000|2020-12-17 05:40:00|7884.1|7874.1|7884.8|7874.8|7888.1|7878.1|7883.4|7873.4|174
1608183900000|2020-12-17 05:45:00|7884.6|7874.6|7885.6|7875.6|7889.6|7879.6|7884.1|7874.1|113
1608184200000|2020-12-17 05:50:00|7885.4|7875.4|7887.1|7877.1|7887.3|7877.3|7882.1|7872.1|70
1608184500000|2020-12-17 05:55:00|7887.4|7877.4|7894.6|7884.6|7894.6|7884.6|7886.1|7876.1|175
1608184800000|2020-12-17 06:00:00|7894.4|7884.4|7887.1|7877.1|7897.6|7887.6|7887.1|7877.1|187
1608185100000|2020-12-17 06:05:00|7886.8|7876.8|7896.9|7886.9|7899.4|7889.4|7886.1|7876.1|192
1608185400000|2020-12-17 06:10:00|7897.1|7887.1|7904.1|7894.1|7904.1|7894.1|7893.6|7883.6|189
1608185700000|2020-12-17 06:15:00|7903.9|7893.9|7902.8|7892.8|7904.1|7894.1|7899.8|7889.8|209
1608186000000|2020-12-17 06:20:00|7902.9|7892.9|7908|7898|7910.9|7900.9|7902.9|7892.9|245
1608186300000|2020-12-17 06:25:00|7907.8|7897.8|7910.3|7900.3|7913.6|7903.6|7907.8|7897.8|187
1608186600000|2020-12-17 06:30:00|7908.9|7898.9|7912.9|7902.9|7914.1|7904.1|7906.1|7896.1|168
1608186900000|2020-12-17 06:35:00|7912.4|7902.4|7906.6|7896.6|7912.6|7902.6|7905.1|7895.1|155
1608187200000|2020-12-17 06:40:00|7906.8|7896.8|7905.9|7895.9|7910.6|7900.6|7899.6|7889.6|211
1608187500000|2020-12-17 06:45:00|7905.6|7895.6|7914.9|7904.9|7917.4|7907.4|7904.4|7894.4|226
1608187800000|2020-12-17 06:50:00|7914.6|7904.6|7919.1|7909.1|7919.9|7909.9|7914.4|7904.4|207
1608188100000|2020-12-17 06:55:00|7918.9|7908.9|7916.4|7906.4|7921.9|7911.9|7915.1|7905.1|147
1608188400000|2020-12-17 07:00:00|7916.3|7906.3|7921.9|7911.9|7922.4|7912.4|7916.1|7906.1|103
1608188700000|2020-12-17 07:05:00|7921.6|7911.6|7919.6|7909.6|7923.6|7913.6|7919.4|7909.4|85
1608189000000|2020-12-17 07:10:00|7920|7910|7922|7912|7924.1|7914.1|7919.3|7909.3|54
1608189300000|2020-12-17 07:15:00|7921.9|7911.9|7920.3|7910.3|7924.4|7914.4|7919.6|7909.6|62
1608189600000|2020-12-17 07:20:00|7920.5|7910.5|7918.9|7908.9|7921.1|7911.1|7916.9|7906.9|63
1608189900000|2020-12-17 07:25:00|7918.6|7908.6|7919.1|7909.1|7919.6|7909.6|7917.1|7907.1|62
1608190200000|2020-12-17 07:30:00|7919.4|7909.4|7917.4|7907.4|7920.1|7910.1|7917.1|7907.1|59
1608190500000|2020-12-17 07:35:00|7917.6|7907.6|7922.5|7912.5|7923.6|7913.6|7917.1|7907.1|70
1608190800000|2020-12-17 07:40:00|7922.1|7912.1|7915.4|7905.4|7924.4|7914.4|7915.4|7905.4|56
1608191100000|2020-12-17 07:45:00|7915.6|7905.6|7908.1|7898.1|7917.6|7907.6|7906.1|7896.1|76
1608191400000|2020-12-17 07:50:00|7908.4|7898.4|7912.4|7902.4|7916.8|7906.8|7908.4|7898.4|74
1608191700000|2020-12-17 07:55:00|7912.5|7902.5|7914.6|7904.6|7917.6|7907.6|7908.9|7898.9|79
1608192000000|2020-12-17 08:00:00|7915.4|7905.4|7921.4|7911.4|7923.9|7913.9|7910.9|7900.9|156
1608192300000|2020-12-17 08:05:00|7921.1|7911.1|7921.4|7911.4|7923.9|7913.9|7918.6|7908.6|179
1608192600000|2020-12-17 08:10:00|7921.1|7911.1|7911.1|7901.1|7921.4|7911.4|7910.4|7900.4|126
1608192900000|2020-12-17 08:15:00|7911.4|7901.4|7916.6|7906.6|7916.6|7906.6|7910.1|7900.1|114
1608193200000|2020-12-17 08:20:00|7916.9|7906.9|7914.9|7904.9|7918.4|7908.4|7914.6|7904.6|133
1608193500000|2020-12-17 08:25:00|7915.1|7905.1|7919.4|7909.4|7920.6|7910.6|7914.4|7904.4|78
1608193800000|2020-12-17 08:30:00|7919.6|7909.6|7922.4|7912.4|7926.4|7916.4|7918.1|7908.1|116
1608194100000|2020-12-17 08:35:00|7921.9|7911.9|7920.9|7910.9|7923.4|7913.4|7918.9|7908.9|90
1608194400000|2020-12-17 08:40:00|7921.1|7911.1|7912.6|7902.6|7922.4|7912.4|7911.6|7901.6|119
1608194700000|2020-12-17 08:45:00|7912.9|7902.9|7919.1|7909.1|7920.4|7910.4|7912.6|7902.6|128
1608195000000|2020-12-17 08:50:00|7918.9|7908.9|7913.6|7903.6|7919.4|7909.4|7913.6|7903.6|56
1608195300000|2020-12-17 08:55:00|7913.9|7903.9|7910.6|7900.6|7915.9|7905.9|7910.1|7900.1|73
1608195600000|2020-12-17 09:00:00|7910.9|7900.9|7913.1|7903.1|7913.9|7903.9|7910.1|7900.1|98
1608195900000|2020-12-17 09:05:00|7913.4|7903.4|7919.4|7909.4|7920.1|7910.1|7910.6|7900.6|93
1608196200000|2020-12-17 09:10:00|7919.1|7909.1|7913.6|7903.6|7919.1|7909.1|7913.6|7903.6|88
1608196500000|2020-12-17 09:15:00|7914.1|7904.1|7909.4|7899.4|7916.4|7906.4|7907.4|7897.4|83
1608196800000|2020-12-17 09:20:00|7909.6|7899.6|7912.6|7902.6|7914.4|7904.4|7907.4|7897.4|74
1608197100000|2020-12-17 09:25:00|7912.9|7902.9|7908.1|7898.1|7914.4|7904.4|7907.4|7897.4|94
1608197400000|2020-12-17 09:30:00|7907.6|7897.6|7909.1|7899.1|7909.6|7899.6|7907.1|7897.1|54
1608197700000|2020-12-17 09:35:00|7909.4|7899.4|7910.9|7900.9|7913.4|7903.4|7908.6|7898.6|72
1608198000000|2020-12-17 09:40:00|7910.6|7900.6|7909.6|7899.6|7913.4|7903.4|7909.6|7899.6|72
1608198300000|2020-12-17 09:45:00|7909.4|7899.4|7909.6|7899.6|7913.4|7903.4|7908.9|7898.9|72
1608198600000|2020-12-17 09:50:00|7909.9|7899.9|7913.1|7903.1|7914.6|7904.6|7907.6|7897.6|49
1608198900000|2020-12-17 09:55:00|7912.6|7902.6|7911.1|7901.1|7912.6|7902.6|7908.9|7898.9|45
1608199200000|2020-12-17 10:00:00|7910.9|7900.9|7910.4|7900.4|7911.4|7901.4|7907.4|7897.4|70
1608199500000|2020-12-17 10:05:00|7910.6|7900.6|7910.4|7900.4|7910.6|7900.6|7908.4|7898.4|34
1608199800000|2020-12-17 10:10:00|7910.1|7900.1|7910.1|7900.1|7911.6|7901.6|7909.4|7899.4|55
1608200100000|2020-12-17 10:15:00|7910.4|7900.4|7917.9|7907.9|7918.1|7908.1|7910.4|7900.4|28
1608200400000|2020-12-17 10:20:00|7917.6|7907.6|7916.1|7906.1|7918.1|7908.1|7915.4|7905.4|53
1608200700000|2020-12-17 10:25:00|7916.4|7906.4|7910.1|7900.1|7916.6|7906.6|7909.9|7899.9|27
1608201000000|2020-12-17 10:30:00|7910.4|7900.4|7911.1|7901.1|7912.1|7902.1|7909.9|7899.9|57
1608201300000|2020-12-17 10:35:00|7910.9|7900.9|7900.4|7890.4|7912.1|7902.1|7898.1|7888.1|108
1608201600000|2020-12-17 10:40:00|7900.1|7890.1|7902.9|7892.9|7904.1|7894.1|7899.1|7889.1|112
1608201900000|2020-12-17 10:45:00|7903.1|7893.1|7906.6|7896.6|7906.9|7896.9|7903.1|7893.1|46
1608202200000|2020-12-17 10:50:00|7906.9|7896.9|7907.9|7897.9|7910.4|7900.4|7906.9|7896.9|58
1608202500000|2020-12-17 10:55:00|7907.6|7897.6|7909.4|7899.4|7910.9|7900.9|7907.6|7897.6|50
1608202800000|2020-12-17 11:00:00|7909.1|7899.1|7915.1|7905.1|7916.1|7906.1|7909.1|7899.1|51
1608203100000|2020-12-17 11:05:00|7915.6|7905.6|7921.6|7911.6|7921.6|7911.6|7915.6|7905.6|75
1608203400000|2020-12-17 11:10:00|7921.9|7911.9|7924.4|7914.4|7924.9|7914.9|7919.9|7909.9|70
1608203700000|2020-12-17 11:15:00|7924.1|7914.1|7926.4|7916.4|7927.4|7917.4|7923.6|7913.6|103
1608204000000|2020-12-17 11:20:00|7926.6|7916.6|7928.1|7918.1|7928.6|7918.6|7925.6|7915.6|78
1608204300000|2020-12-17 11:25:00|7928.4|7918.4|7926.6|7916.6|7930.6|7920.6|7925.9|7915.9|85
1608204600000|2020-12-17 11:30:00|7926.4|7916.4|7926.9|7916.9|7928.6|7918.6|7923.9|7913.9|66
1608204900000|2020-12-17 11:35:00|7927.1|7917.1|7923.6|7913.6|7927.4|7917.4|7923.1|7913.1|62
1608205200000|2020-12-17 11:40:00|7923.9|7913.9|7924.6|7914.6|7924.9|7914.9|7923.9|7913.9|36
1608205500000|2020-12-17 11:45:00|7924.4|7914.4|7921.6|7911.6|7924.9|7914.9|7921.6|7911.6|43
1608205800000|2020-12-17 11:50:00|7921.9|7911.9|7925.4|7915.4|7926.1|7916.1|7921.4|7911.4|44
1608206100000|2020-12-17 11:55:00|7925.1|7915.1|7928.1|7918.1|7928.9|7918.9|7923.6|7913.6|91
1608206400000|2020-12-17 12:00:00|7927.9|7917.9|7929.9|7919.9|7930.4|7920.4|7925.9|7915.9|95
1608206700000|2020-12-17 12:05:00|7929.6|7919.6|7928.4|7918.4|7930.4|7920.4|7927.6|7917.6|73
1608207000000|2020-12-17 12:10:00|7928.6|7918.6|7925.9|7915.9|7930.4|7920.4|7925.9|7915.9|83
1608207300000|2020-12-17 12:15:00|7925.4|7915.4|7928.4|7918.4|7928.9|7918.9|7923.6|7913.6|71
1608207600000|2020-12-17 12:20:00|7928.1|7918.1|7919.6|7909.6|7928.4|7918.4|7919.6|7909.6|102
1608207900000|2020-12-17 12:25:00|7920.1|7910.1|7920.4|7910.4|7920.6|7910.6|7918.1|7908.1|91
1608208200000|2020-12-17 12:30:00|7920.1|7910.1|7920.1|7910.1|7923.6|7913.6|7915.9|7905.9|254
1608208500000|2020-12-17 12:35:00|7920.4|7910.4|7924.1|7914.1|7929.9|7919.9|7920.4|7910.4|128
1608208800000|2020-12-17 12:40:00|7924.4|7914.4|7934.6|7924.6|7935.9|7925.9|7924.1|7914.1|83
1608209100000|2020-12-17 12:45:00|7935.1|7925.1|7931.6|7921.6|7936.9|7926.9|7931.6|7921.6|83
1608209400000|2020-12-17 12:50:00|7931.4|7921.4|7928.4|7918.4|7932.9|7922.9|7927.9|7917.9|89
1608209700000|2020-12-17 12:55:00|7928.1|7918.1|7933.6|7923.6|7933.6|7923.6|7926.1|7916.1|109
1608210000000|2020-12-17 13:00:00|7933.9|7923.9|7945.9|7935.9|7956.4|7946.4|7933.9|7923.9|518
1608210300000|2020-12-17 13:05:00|7946.1|7936.1|7947.6|7937.6|7947.6|7937.6|7939.6|7929.6|323
1608210600000|2020-12-17 13:10:00|7947.9|7937.9|7935.9|7925.9|7950.1|7940.1|7927.6|7917.6|251
1608210900000|2020-12-17 13:15:00|7936.6|7926.6|7934.1|7924.1|7937.9|7927.9|7930.1|7920.1|156
1608211200000|2020-12-17 13:20:00|7934.6|7924.6|7938.6|7928.6|7938.6|7928.6|7931.6|7921.6|224
1608211500000|2020-12-17 13:25:00|7938.1|7928.1|7940.9|7930.9|7945.1|7935.1|7934.1|7924.1|189
1608211800000|2020-12-17 13:30:00|7940.6|7930.6|7948.9|7938.9|7956.6|7946.6|7939.6|7929.6|286
1608212100000|2020-12-17 13:35:00|7949.1|7939.1|7931.4|7921.4|7953.1|7943.1|7931.1|7921.1|339
1608212400000|2020-12-17 13:40:00|7930.9|7920.9|7931.9|7921.9|7932.6|7922.6|7920.4|7910.4|373
1608212700000|2020-12-17 13:45:00|7931.6|7921.6|7929.9|7919.9|7939.6|7929.6|7928.4|7918.4|249
1608213000000|2020-12-17 13:50:00|7930.1|7920.1|7926.1|7916.1|7933.9|7923.9|7923.6|7913.6|220
1608213300000|2020-12-17 13:55:00|7926.4|7916.4|7928.4|7918.4|7930.9|7920.9|7923.9|7913.9|196
1608213600000|2020-12-17 14:00:00|7928.6|7918.6|7924.6|7914.6|7930.4|7920.4|7920.1|7910.1|186
1608213900000|2020-12-17 14:05:00|7924.9|7914.9|7925.1|7915.1|7927.4|7917.4|7922.4|7912.4|166
1608214200000|2020-12-17 14:10:00|7925.4|7915.4|7927.1|7917.1|7930.1|7920.1|7917.4|7907.4|222
1608214500000|2020-12-17 14:15:00|7927.4|7917.4|7927.1|7917.1|7940.4|7930.4|7924.6|7914.6|239
1608214800000|2020-12-17 14:20:00|7927.4|7917.4|7928.1|7918.1|7933.4|7923.4|7924.6|7914.6|232
1608215100000|2020-12-17 14:25:00|7927.9|7917.9|7930.9|7920.9|7933.6|7923.6|7925.9|7915.9|154
1608215400000|2020-12-17 14:30:00|7931.1|7921.1|7929.9|7919.9|7933.9|7923.9|7928.1|7918.1|239
1608215700000|2020-12-17 14:35:00|7930.1|7920.1|7937.4|7927.4|7937.4|7927.4|7927.9|7917.9|183
1608216000000|2020-12-17 14:40:00|7937.6|7927.6|7938.1|7928.1|7941.4|7931.4|7934.9|7924.9|196
1608216300000|2020-12-17 14:45:00|7938.4|7928.4|7946.6|7936.6|7947.4|7937.4|7938.1|7928.1|143
1608216600000|2020-12-17 14:50:00|7946.9|7936.9|7949.1|7939.1|7950.1|7940.1|7940.9|7930.9|186
1608216900000|2020-12-17 14:55:00|7948.9|7938.9|7955.1|7945.1|7959.1|7949.1|7945.4|7935.4|171
1608217200000|2020-12-17 15:00:00|7954.9|7944.9|7945.9|7935.9|7955.9|7945.9|7945.9|7935.9|235
1608217500000|2020-12-17 15:05:00|7946.1|7936.1|7934.9|7924.9|7948.6|7938.6|7934.1|7924.1|220
1608217800000|2020-12-17 15:10:00|7935.4|7925.4|7932.4|7922.4|7937.1|7927.1|7929.9|7919.9|218
1608218100000|2020-12-17 15:15:00|7932.1|7922.1|7922.6|7912.6|7933.4|7923.4|7921.4|7911.4|161
1608218400000|2020-12-17 15:20:00|7922.9|7912.9|7915.9|7905.9|7922.9|7912.9|7912.6|7902.6|258
1608218700000|2020-12-17 15:25:00|7916.1|7906.1|7920.9|7910.9|7922.1|7912.1|7916.1|7906.1|189
1608219000000|2020-12-17 15:30:00|7921.1|7911.1|7901.1|7891.1|7923.1|7913.1|7899.1|7889.1|254
1608219300000|2020-12-17 15:35:00|7900.9|7890.9|7906.9|7896.9|7910.4|7900.4|7899.9|7889.9|294
1608219600000|2020-12-17 15:40:00|7906.6|7896.6|7908.9|7898.9|7909.6|7899.6|7902.9|7892.9|144
1608219900000|2020-12-17 15:45:00|7909.4|7899.4|7915.4|7905.4|7916.1|7906.1|7905.9|7895.9|231
1608220200000|2020-12-17 15:50:00|7915.1|7905.1|7913.6|7903.6|7915.6|7905.6|7911.1|7901.1|141
1608220500000|2020-12-17 15:55:00|7913.9|7903.9|7915.9|7905.9|7916.1|7906.1|7912.1|7902.1|122
1608220800000|2020-12-17 16:00:00|7915.6|7905.6|7914.6|7904.6|7916.9|7906.9|7911.1|7901.1|94
1608221100000|2020-12-17 16:05:00|7914.9|7904.9|7911.4|7901.4|7915.6|7905.6|7910.4|7900.4|117
1608221400000|2020-12-17 16:10:00|7911.1|7901.1|7921.1|7911.1|7924.6|7914.6|7910.4|7900.4|169
1608221700000|2020-12-17 16:15:00|7920.9|7910.9|7919.4|7909.4|7920.9|7910.9|7916.6|7906.6|108
1608222000000|2020-12-17 16:20:00|7919.1|7909.1|7912.6|7902.6|7920.6|7910.6|7912.4|7902.4|121
1608222300000|2020-12-17 16:25:00|7912.4|7902.4|7915.9|7905.9|7917.1|7907.1|7910.6|7900.6|83
1608222600000|2020-12-17 16:30:00|7915.6|7905.6|7916.1|7906.1|7918.9|7908.9|7911.4|7901.4|125
1608222900000|2020-12-17 16:35:00|7915.4|7905.4|7917.4|7907.4|7919.4|7909.4|7913.1|7903.1|149
1608223200000|2020-12-17 16:40:00|7917.1|7907.1|7924.4|7914.4|7925.4|7915.4|7916.9|7906.9|144
1608223500000|2020-12-17 16:45:00|7924.1|7914.1|7926.1|7916.1|7927.4|7917.4|7922.6|7912.6|205
1608223800000|2020-12-17 16:50:00|7925.9|7915.9|7926.6|7916.6|7928.6|7918.6|7925.1|7915.1|119
1608224100000|2020-12-17 16:55:00|7926.9|7916.9|7921.9|7911.9|7927.1|7917.1|7919.6|7909.6|154
1608224400000|2020-12-17 17:00:00|7922.1|7912.1|7923.6|7913.6|7928.1|7918.1|7921.4|7911.4|132
1608224700000|2020-12-17 17:05:00|7923.9|7913.9|7924.6|7914.6|7928.1|7918.1|7919.4|7909.4|120
1608225000000|2020-12-17 17:10:00|7924.9|7914.9|7922.4|7912.4|7925.4|7915.4|7921.9|7911.9|60
1608225300000|2020-12-17 17:15:00|7921.9|7911.9|7925.6|7915.6|7928.4|7918.4|7921.1|7911.1|95
1608225600000|2020-12-17 17:20:00|7925.4|7915.4|7920.1|7910.1|7927.9|7917.9|7920.1|7910.1|124
1608225900000|2020-12-17 17:25:00|7920.6|7910.6|7922.9|7912.9|7925.1|7915.1|7919.9|7909.9|106
1608226200000|2020-12-17 17:30:00|7923.4|7913.4|7930.1|7920.1|7933.4|7923.4|7923.4|7913.4|78
1608226500000|2020-12-17 17:35:00|7929.9|7919.9|7929.6|7919.6|7932.1|7922.1|7928.4|7918.4|61
1608226800000|2020-12-17 17:40:00|7929.1|7919.1|7928.4|7918.4|7931.4|7921.4|7927.6|7917.6|63
1608227100000|2020-12-17 17:45:00|7928.6|7918.6|7931.4|7921.4|7931.4|7921.4|7927.9|7917.9|35
1608227400000|2020-12-17 17:50:00|7931.1|7921.1|7934.1|7924.1|7936.9|7926.9|7928.9|7918.9|65
1608227700000|2020-12-17 17:55:00|7934.4|7924.4|7934.9|7924.9|7937.6|7927.6|7930.6|7920.6|143
1608253200000|2020-12-18 01:00:00|7916.6|7906.6|7921.4|7911.4|7922.3|7912.3|7906.9|7896.9|227
1608253500000|2020-12-18 01:05:00|7921.1|7911.1|7937.6|7927.6|7938.3|7928.3|7916.8|7906.8|290
1608253800000|2020-12-18 01:10:00|7937.9|7927.9|7953.8|7943.8|7954.1|7944.1|7935.6|7925.6|321
1608254100000|2020-12-18 01:15:00|7953.4|7943.4|7961.9|7951.9|7964.9|7954.9|7948.6|7938.6|216
1608254400000|2020-12-18 01:20:00|7962.3|7952.3|7957.1|7947.1|7964.9|7954.9|7952.6|7942.6|231
1608254700000|2020-12-18 01:25:00|7957.4|7947.4|7980.4|7970.4|7984.6|7974.6|7957.1|7947.1|299
1608255000000|2020-12-18 01:30:00|7980.9|7970.9|7986.6|7976.6|8002.9|7992.9|7977.4|7967.4|368
1608255300000|2020-12-18 01:35:00|7986.9|7976.9|7994.4|7984.4|7997.4|7987.4|7979.8|7969.8|250
1608255600000|2020-12-18 01:40:00|7994.1|7984.1|7987.9|7977.9|7994.1|7984.1|7986.1|7976.1|191
1608255900000|2020-12-18 01:45:00|7987.6|7977.6|7986.9|7976.9|7999.9|7989.9|7986.9|7976.9|291
1608256200000|2020-12-18 01:50:00|7986.5|7976.5|7987.4|7977.4|7989.9|7979.9|7977.9|7967.9|211
1608256500000|2020-12-18 01:55:00|7987.9|7977.9|7992.6|7982.6|7993|7983|7985.4|7975.4|139
1608256800000|2020-12-18 02:00:00|7992.4|7982.4|7988.1|7978.1|7994.9|7984.9|7986.9|7976.9|107
1608257100000|2020-12-18 02:05:00|7987.9|7977.9|7986.9|7976.9|7989.6|7979.6|7985.9|7975.9|72
1608257400000|2020-12-18 02:10:00|7987.4|7977.4|7999.1|7989.1|8001.4|7991.4|7987.4|7977.4|161
1608257700000|2020-12-18 02:15:00|7999.3|7989.3|7995.4|7985.4|8000.4|7990.4|7992.3|7982.3|57
1608258000000|2020-12-18 02:20:00|7995.1|7985.1|7994.1|7984.1|7997.4|7987.4|7994.1|7984.1|37
1608258300000|2020-12-18 02:25:00|7993.9|7983.9|7990.6|7980.6|7994.6|7984.6|7990|7980|40
1608258600000|2020-12-18 02:30:00|7990.9|7980.9|8002.5|7992.5|8004.8|7994.8|7990.6|7980.6|164
1608258900000|2020-12-18 02:35:00|8003.1|7993.1|8014.6|8004.6|8014.6|8004.6|8002.8|7992.8|202
1608259200000|2020-12-18 02:40:00|8014.8|8004.8|8023.1|8013.1|8031.4|8021.4|8012.4|8002.4|234
1608259500000|2020-12-18 02:45:00|8022.6|8012.6|8017.1|8007.1|8028.6|8018.6|8016.9|8006.9|229
1608259800000|2020-12-18 02:50:00|8017.4|8007.4|8015.1|8005.1|8017.9|8007.9|8005.6|7995.6|254
1608260100000|2020-12-18 02:55:00|8014.9|8004.9|8021.6|8011.6|8021.6|8011.6|8011.1|8001.1|113
1608260400000|2020-12-18 03:00:00|8021.4|8011.4|8022.6|8012.6|8032.1|8022.1|8021.1|8011.1|225
1608260700000|2020-12-18 03:05:00|8022.8|8012.8|8029.6|8019.6|8032.1|8022.1|8022.8|8012.8|156
1608261000000|2020-12-18 03:10:00|8030.6|8020.6|8021.1|8011.1|8032.4|8022.4|8019.9|8009.9|153
1608261300000|2020-12-18 03:15:00|8021.4|8011.4|8026.1|8016.1|8031.9|8021.9|8020.9|8010.9|148
1608261600000|2020-12-18 03:20:00|8025.6|8015.6|8020.4|8010.4|8027.1|8017.1|8018.6|8008.6|152
1608261900000|2020-12-18 03:25:00|8020.1|8010.1|8020.9|8010.9|8024.6|8014.6|8018.4|8008.4|131
1608262200000|2020-12-18 03:30:00|8020.6|8010.6|8017.6|8007.6|8020.9|8010.9|8017.4|8007.4|68
1608262500000|2020-12-18 03:35:00|8017.9|8007.9|8020.4|8010.4|8021.6|8011.6|8017.6|8007.6|45
1608262800000|2020-12-18 03:40:00|8020.5|8010.5|8021.4|8011.4|8022.6|8012.6|8020.1|8010.1|42
1608263100000|2020-12-18 03:45:00|8021.3|8011.3|8023.4|8013.4|8023.4|8013.4|8019.4|8009.4|35
1608263400000|2020-12-18 03:50:00|8023.1|8013.1|8024.1|8014.1|8026.4|8016.4|8022.9|8012.9|30
1608263700000|2020-12-18 03:55:00|8024.4|8014.4|8020.6|8010.6|8024.6|8014.6|8019.1|8009.1|24
1608264000000|2020-12-18 04:00:00|8021.1|8011.1|8022.9|8012.9|8022.9|8012.9|8019.4|8009.4|28
1608264300000|2020-12-18 04:05:00|8022.8|8012.8|8020.6|8010.6|8022.8|8012.8|8020.6|8010.6|10
1608264600000|2020-12-18 04:10:00|8020.5|8010.5|8017.6|8007.6|8020.5|8010.5|8017.6|8007.6|23
1608264900000|2020-12-18 04:15:00|8018.1|8008.1|8014.4|8004.4|8018.1|8008.1|8011.4|8001.4|53
1608265200000|2020-12-18 04:20:00|8014.1|8004.1|8010.4|8000.4|8014.1|8004.1|8009.8|7999.8|42
1608265500000|2020-12-18 04:25:00|8010.6|8000.6|8011.6|8001.6|8012.9|8002.9|8010|8000|34
1608265800000|2020-12-18 04:30:00|8011.4|8001.4|8006.1|7996.1|8011.4|8001.4|8003.9|7993.9|57
1608266100000|2020-12-18 04:35:00|8006.4|7996.4|8010.4|8000.4|8010.6|8000.6|8006.4|7996.4|30
1608266400000|2020-12-18 04:40:00|8010.3|8000.3|8007.5|7997.5|8010.3|8000.3|8006.9|7996.9|25
1608266700000|2020-12-18 04:45:00|8007.9|7997.9|8011.6|8001.6|8011.6|8001.6|8006.9|7996.9|43
1608267000000|2020-12-18 04:50:00|8010.6|8000.6|8014.1|8004.1|8014.1|8004.1|8010.3|8000.3|32
1608267300000|2020-12-18 04:55:00|8013.9|8003.9|8015.1|8005.1|8015.6|8005.6|8013.9|8003.9|48
1608267600000|2020-12-18 05:00:00|8014.9|8004.9|8013.8|8003.8|8017.6|8007.6|8009.9|7999.9|54
1608267900000|2020-12-18 05:05:00|8013.9|8003.9|8013.4|8003.4|8015.8|8005.8|8013.4|8003.4|56
1608268200000|2020-12-18 05:10:00|8012.6|8002.6|8002.6|7992.6|8012.6|8002.6|8000.9|7990.9|93
1608268500000|2020-12-18 05:15:00|8002.4|7992.4|8003.8|7993.8|8004.9|7994.9|8001.6|7991.6|70
1608268800000|2020-12-18 05:20:00|8003.6|7993.6|8000.9|7990.9|8004|7994|8000.4|7990.4|52
1608269100000|2020-12-18 05:25:00|8000.6|7990.6|7994.1|7984.1|8000.6|7990.6|7991.4|7981.4|101
1608269400000|2020-12-18 05:30:00|7994.4|7984.4|7992|7982|7997.9|7987.9|7982.9|7972.9|340
1608269700000|2020-12-18 05:35:00|7991.9|7981.9|7981.4|7971.4|7995|7985|7975.8|7965.8|271
1608270000000|2020-12-18 05:40:00|7981.6|7971.6|7981.9|7971.9|7984.8|7974.8|7972.6|7962.6|271
1608270300000|2020-12-18 05:45:00|7981.6|7971.6|7993.5|7983.5|7993.9|7983.9|7980.8|7970.8|240
1608270600000|2020-12-18 05:50:00|7993.1|7983.1|7994.1|7984.1|7997.9|7987.9|7991.6|7981.6|178
1608270900000|2020-12-18 05:55:00|7994.4|7984.4|7991.9|7981.9|7998.6|7988.6|7991.4|7981.4|145
1608271200000|2020-12-18 06:00:00|7992.4|7982.4|7991.6|7981.6|7997.6|7987.6|7990.6|7980.6|79
1608271500000|2020-12-18 06:05:00|7991.9|7981.9|7987.4|7977.4|7992.6|7982.6|7987.1|7977.1|68
1608271800000|2020-12-18 06:10:00|7988.1|7978.1|7994.1|7984.1|7994.6|7984.6|7988.1|7978.1|88
1608272100000|2020-12-18 06:15:00|7994.4|7984.4|7999.1|7989.1|7999.1|7989.1|7992.4|7982.4|58
1608272400000|2020-12-18 06:20:00|7998.9|7988.9|8000.6|7990.6|8003.4|7993.4|7995.4|7985.4|119
1608272700000|2020-12-18 06:25:00|8000.9|7990.9|8001.6|7991.6|8003.5|7993.5|7997.9|7987.9|118
1608273000000|2020-12-18 06:30:00|8001.1|7991.1|8002.6|7992.6|8004.4|7994.4|7997.9|7987.9|52
1608273300000|2020-12-18 06:35:00|8002.1|7992.1|8002.1|7992.1|8006.9|7996.9|7997.4|7987.4|129
1608273600000|2020-12-18 06:40:00|8001.9|7991.9|8005.6|7995.6|8007.3|7997.3|8001.9|7991.9|103
1608273900000|2020-12-18 06:45:00|8005.9|7995.9|8011.6|8001.6|8012.4|8002.4|8005.4|7995.4|115
1608274200000|2020-12-18 06:50:00|8011.4|8001.4|8008.9|7998.9|8012.4|8002.4|8004.4|7994.4|173
1608274500000|2020-12-18 06:55:00|8009.1|7999.1|8002.4|7992.4|8010.4|8000.4|8000.1|7990.1|235
1608274800000|2020-12-18 07:00:00|8001.9|7991.9|7999.1|7989.1|8001.9|7991.9|7997.5|7987.5|52
1608275100000|2020-12-18 07:05:00|7998.6|7988.6|7997.1|7987.1|7998.6|7988.6|7990.6|7980.6|46
1608275400000|2020-12-18 07:10:00|7997.3|7987.3|7995.9|7985.9|7998.4|7988.4|7994.6|7984.6|45
1608275700000|2020-12-18 07:15:00|7996.1|7986.1|7997.1|7987.1|7998.4|7988.4|7995.6|7985.6|69
1608276000000|2020-12-18 07:20:00|7996.9|7986.9|7991.4|7981.4|7997.4|7987.4|7991.1|7981.1|52
1608276300000|2020-12-18 07:25:00|7991.1|7981.1|7986.4|7976.4|7992.1|7982.1|7986.4|7976.4|53
1608276600000|2020-12-18 07:30:00|7986.6|7976.6|7993.1|7983.1|7993.1|7983.1|7986.6|7976.6|69
1608276900000|2020-12-18 07:35:00|7993.4|7983.4|7995.6|7985.6|7995.6|7985.6|7990.3|7980.3|67
1608277200000|2020-12-18 07:40:00|7995.4|7985.4|7996.6|7986.6|7997.1|7987.1|7992.4|7982.4|49
1608277500000|2020-12-18 07:45:00|7996.3|7986.3|7998.1|7988.1|7998.6|7988.6|7996.3|7986.3|48
1608277800000|2020-12-18 07:50:00|7997.9|7987.9|7995.4|7985.4|7998.1|7988.1|7994.6|7984.6|41
1608278100000|2020-12-18 07:55:00|7995.6|7985.6|7999.1|7989.1|7999.4|7989.4|7993.9|7983.9|26
1608278400000|2020-12-18 08:00:00|7999.4|7989.4|8006.1|7996.1|8006.1|7996.1|7991.9|7981.9|174
1608278700000|2020-12-18 08:05:00|8005.9|7995.9|8002.6|7992.6|8007.4|7997.4|8000.1|7990.1|148
1608279000000|2020-12-18 08:10:00|8002.9|7992.9|8003.6|7993.6|8005.4|7995.4|8000.4|7990.4|156
1608279300000|2020-12-18 08:15:00|8002.6|7992.6|8005.6|7995.6|8006.4|7996.4|7998.4|7988.4|179
1608279600000|2020-12-18 08:20:00|8006.1|7996.1|7997.9|7987.9|8006.4|7996.4|7996.4|7986.4|116
1608279900000|2020-12-18 08:25:00|7998.9|7988.9|8006.1|7996.1|8011.6|8001.6|7996.4|7986.4|134
1608280200000|2020-12-18 08:30:00|8006.6|7996.6|8005.6|7995.6|8006.6|7996.6|7999.9|7989.9|147
1608280500000|2020-12-18 08:35:00|8005.9|7995.9|8006.9|7996.9|8008.1|7998.1|8001.1|7991.1|125
1608280800000|2020-12-18 08:40:00|8005.6|7995.6|8005.1|7995.1|8008.9|7998.9|8003.6|7993.6|142
1608281100000|2020-12-18 08:45:00|8005.4|7995.4|8005.1|7995.1|8007.6|7997.6|7996.9|7986.9|109
1608281400000|2020-12-18 08:50:00|8005.4|7995.4|7990.9|7980.9|8008.9|7998.9|7990.9|7980.9|126
1608281700000|2020-12-18 08:55:00|7991.1|7981.1|7991.4|7981.4|7992.4|7982.4|7988.1|7978.1|127
1608282000000|2020-12-18 09:00:00|7991.6|7981.6|7988.9|7978.9|7992.1|7982.1|7983.9|7973.9|130
1608282300000|2020-12-18 09:05:00|7988.6|7978.6|8003.4|7993.4|8003.4|7993.4|7985.6|7975.6|193
1608282600000|2020-12-18 09:10:00|8003.1|7993.1|7991.4|7981.4|8004.1|7994.1|7991.4|7981.4|164
1608282900000|2020-12-18 09:15:00|7990.9|7980.9|7987.1|7977.1|7992.4|7982.4|7985.6|7975.6|144
1608283200000|2020-12-18 09:20:00|7986.9|7976.9|7992.1|7982.1|7993.9|7983.9|7985.9|7975.9|118
1608283500000|2020-12-18 09:25:00|7992.6|7982.6|8000.6|7990.6|8001.6|7991.6|7992.6|7982.6|109
1608283800000|2020-12-18 09:30:00|8000.9|7990.9|7996.1|7986.1|8001.4|7991.4|7993.1|7983.1|105
1608284100000|2020-12-18 09:35:00|7996.4|7986.4|7992.9|7982.9|7998.1|7988.1|7991.9|7981.9|94
1608284400000|2020-12-18 09:40:00|7992.6|7982.6|7989.9|7979.9|7995.6|7985.6|7989.9|7979.9|88
1608284700000|2020-12-18 09:45:00|7990.1|7980.1|7985.1|7975.1|7995.4|7985.4|7984.6|7974.6|141
1608285000000|2020-12-18 09:50:00|7985.6|7975.6|7986.4|7976.4|7987.4|7977.4|7983.6|7973.6|133
1608285300000|2020-12-18 09:55:00|7986.6|7976.6|7988.1|7978.1|7988.4|7978.4|7986.6|7976.6|65
1608285600000|2020-12-18 10:00:00|7988.4|7978.4|7990.9|7980.9|7992.6|7982.6|7987.4|7977.4|113
1608285900000|2020-12-18 10:05:00|7992.4|7982.4|7992.1|7982.1|7992.4|7982.4|7986.1|7976.1|95
1608286200000|2020-12-18 10:10:00|7991.9|7981.9|7988.4|7978.4|7991.9|7981.9|7988.4|7978.4|111
1608286500000|2020-12-18 10:15:00|7988.6|7978.6|7988.1|7978.1|7990.4|7980.4|7987.1|7977.1|79
1608286800000|2020-12-18 10:20:00|7989.4|7979.4|7989.6|7979.6|7993.6|7983.6|7988.4|7978.4|74
1608287100000|2020-12-18 10:25:00|7990.1|7980.1|7993.1|7983.1|7995.6|7985.6|7988.4|7978.4|115
1608287400000|2020-12-18 10:30:00|7992.9|7982.9|7990.6|7980.6|7993.9|7983.9|7989.9|7979.9|80
1608287700000|2020-12-18 10:35:00|7990.9|7980.9|7989.4|7979.4|7991.9|7981.9|7987.6|7977.6|71
1608288000000|2020-12-18 10:40:00|7989.1|7979.1|7990.1|7980.1|7990.6|7980.6|7987.9|7977.9|69
1608288300000|2020-12-18 10:45:00|7990.4|7980.4|7988.6|7978.6|7990.6|7980.6|7987.1|7977.1|57
1608288600000|2020-12-18 10:50:00|7988.9|7978.9|7991.6|7981.6|7991.6|7981.6|7985.9|7975.9|133
1608288900000|2020-12-18 10:55:00|7991.4|7981.4|7988.9|7978.9|7991.4|7981.4|7985.6|7975.6|61
1608289200000|2020-12-18 11:00:00|7988.6|7978.6|7986.4|7976.4|7990.6|7980.6|7984.6|7974.6|82
1608289500000|2020-12-18 11:05:00|7986.6|7976.6|7991.6|7981.6|7993.9|7983.9|7986.1|7976.1|56
1608289800000|2020-12-18 11:10:00|7992.1|7982.1|7996.4|7986.4|7996.6|7986.6|7990.1|7980.1|64
1608290100000|2020-12-18 11:15:00|7996.6|7986.6|7999.1|7989.1|8000.6|7990.6|7996.1|7986.1|59
1608290400000|2020-12-18 11:20:00|7999.4|7989.4|7996.9|7986.9|8000.6|7990.6|7996.4|7986.4|73
1608290700000|2020-12-18 11:25:00|7996.6|7986.6|7997.9|7987.9|8000.1|7990.1|7995.1|7985.1|71
1608291000000|2020-12-18 11:30:00|7998.4|7988.4|7995.4|7985.4|7999.9|7989.9|7995.4|7985.4|63
1608291300000|2020-12-18 11:35:00|7995.6|7985.6|7996.4|7986.4|7998.6|7988.6|7994.6|7984.6|55
1608291600000|2020-12-18 11:40:00|7996.1|7986.1|7995.6|7985.6|7997.9|7987.9|7994.6|7984.6|63
1608291900000|2020-12-18 11:45:00|7995.9|7985.9|7991.9|7981.9|7997.1|7987.1|7991.1|7981.1|65
1608292200000|2020-12-18 11:50:00|7992.1|7982.1|7987.9|7977.9|7992.9|7982.9|7986.6|7976.6|110
1608292500000|2020-12-18 11:55:00|7987.6|7977.6|7991.9|7981.9|7992.9|7982.9|7987.6|7977.6|84
1608292800000|2020-12-18 12:00:00|7991.6|7981.6|7989.4|7979.4|7991.6|7981.6|7985.4|7975.4|67
1608293100000|2020-12-18 12:05:00|7989.6|7979.6|7993.1|7983.1|7993.6|7983.6|7987.4|7977.4|100
1608293400000|2020-12-18 12:10:00|7993.4|7983.4|7994.9|7984.9|7996.9|7986.9|7989.1|7979.1|83
1608293700000|2020-12-18 12:15:00|7994.6|7984.6|7999.1|7989.1|7999.1|7989.1|7994.4|7984.4|105
1608294000000|2020-12-18 12:20:00|7999.4|7989.4|7996.9|7986.9|7999.6|7989.6|7994.1|7984.1|75
1608294300000|2020-12-18 12:25:00|7997.1|7987.1|8002.1|7992.1|8002.1|7992.1|7994.1|7984.1|99
1608294600000|2020-12-18 12:30:00|8001.9|7991.9|7987.9|7977.9|8001.9|7991.9|7986.4|7976.4|333
1608294900000|2020-12-18 12:35:00|7988.1|7978.1|8002.9|7992.9|8007.9|7997.9|7988.1|7978.1|149
1608295200000|2020-12-18 12:40:00|8002.6|7992.6|8002.4|7992.4|8003.4|7993.4|7997.6|7987.6|103
1608295500000|2020-12-18 12:45:00|8002.1|7992.1|8005.9|7995.9|8006.9|7996.9|7998.1|7988.1|87
1608295800000|2020-12-18 12:50:00|8004.9|7994.9|8002.9|7992.9|8007.4|7997.4|8002.9|7992.9|104
1608296100000|2020-12-18 12:55:00|8002.6|7992.6|7999.9|7989.9|8002.6|7992.6|7993.4|7983.4|105
1608296400000|2020-12-18 13:00:00|7999.6|7989.6|8015.1|8005.1|8021.6|8011.6|7999.6|7989.6|657
1608296700000|2020-12-18 13:05:00|8015.4|8005.4|8017.9|8007.9|8027.1|8017.1|8014.6|8004.6|491
1608297000000|2020-12-18 13:10:00|8017.6|8007.6|8008.6|7998.6|8017.6|8007.6|8003.6|7993.6|356
1608297300000|2020-12-18 13:15:00|8008.4|7998.4|7998.4|7988.4|8008.9|7998.9|7997.4|7987.4|257
1608297600000|2020-12-18 13:20:00|7998.1|7988.1|7992.9|7982.9|8002.9|7992.9|7992.4|7982.4|294
1608297900000|2020-12-18 13:25:00|7992.6|7982.6|7985.9|7975.9|7992.6|7982.6|7981.4|7971.4|298
1608298200000|2020-12-18 13:30:00|7985.6|7975.6|7981.1|7971.1|7989.9|7979.9|7976.6|7966.6|274
1608298500000|2020-12-18 13:35:00|7980.9|7970.9|7989.1|7979.1|7990.4|7980.4|7980.6|7970.6|199
1608298800000|2020-12-18 13:40:00|7988.9|7978.9|7990.9|7980.9|7992.4|7982.4|7985.6|7975.6|144
1608299100000|2020-12-18 13:45:00|7990.8|7980.8|7989.3|7979.3|7993.1|7983.1|7986.3|7976.3|143
1608299400000|2020-12-18 13:50:00|7989.6|7979.6|7994.8|7984.8|7996.3|7986.3|7988.4|7978.4|170
1608299700000|2020-12-18 13:55:00|7995|7985|7984.8|7974.8|7995|7985|7980.1|7970.1|205
1608300000000|2020-12-18 14:00:00|7984.6|7974.6|7986.1|7976.1|7988.3|7978.3|7977.1|7967.1|213
1608300300000|2020-12-18 14:05:00|7986|7976|7987.9|7977.9|7990.3|7980.3|7985.8|7975.8|132
1608300600000|2020-12-18 14:10:00|7988.1|7978.1|7989.4|7979.4|7994.1|7984.1|7984|7974|179
1608300900000|2020-12-18 14:15:00|7989.3|7979.3|7992.5|7982.5|7997.9|7987.9|7989.1|7979.1|175
1608301200000|2020-12-18 14:20:00|7992.6|7982.6|7984.8|7974.8|7994.9|7984.9|7984.6|7974.6|208
1608301500000|2020-12-18 14:25:00|7984.4|7974.4|7972.6|7962.6|7984.4|7974.4|7972.6|7962.6|176
1608301800000|2020-12-18 14:30:00|7972.9|7962.9|7990|7980|7991.8|7981.8|7966.3|7956.3|436
1608302100000|2020-12-18 14:35:00|7989.8|7979.8|7992.5|7982.5|7992.8|7982.8|7986.4|7976.4|287
1608302400000|2020-12-18 14:40:00|7992.6|7982.6|7998.8|7988.8|8003.1|7993.1|7992.3|7982.3|298
1608302700000|2020-12-18 14:45:00|7999|7989|7992|7982|8002.3|7992.3|7991.5|7981.5|318
1608303000000|2020-12-18 14:50:00|7992.1|7982.1|7947.1|7937.1|7993.3|7983.3|7945.8|7935.8|507
1608303300000|2020-12-18 14:55:00|7946.9|7936.9|7963.6|7953.6|7971.1|7961.1|7941.8|7931.8|554
1608303600000|2020-12-18 15:00:00|7964.3|7954.3|7977.4|7967.4|7979.6|7969.6|7964.3|7954.3|440
1608303900000|2020-12-18 15:05:00|7977.1|7967.1|7979.6|7969.6|7981.1|7971.1|7973.5|7963.5|316
1608304200000|2020-12-18 15:10:00|7979.5|7969.5|7973.5|7963.5|7984.8|7974.8|7972.8|7962.8|262
1608304500000|2020-12-18 15:15:00|7973.8|7963.8|7978.9|7968.9|7980.9|7970.9|7972.8|7962.8|303
1608304800000|2020-12-18 15:20:00|7979|7969|7984.1|7974.1|7984.4|7974.4|7974.8|7964.8|243
1608305100000|2020-12-18 15:25:00|7984.4|7974.4|7980.5|7970.5|7987.6|7977.6|7979.3|7969.3|256
1608305400000|2020-12-18 15:30:00|7980.8|7970.8|7983.9|7973.9|7988|7978|7979.1|7969.1|250
1608305700000|2020-12-18 15:35:00|7983.4|7973.4|7978.6|7968.6|7990|7980|7978.3|7968.3|248
1608306000000|2020-12-18 15:40:00|7978.5|7968.5|7985.6|7975.6|7986.6|7976.6|7978|7968|192
1608306300000|2020-12-18 15:45:00|7986|7976|7994.3|7984.3|7996|7986|7983.4|7973.4|226
1608306600000|2020-12-18 15:50:00|7995|7985|7983.8|7973.8|7996.4|7986.4|7982.6|7972.6|259
1608306900000|2020-12-18 15:55:00|7983.4|7973.4|7996.3|7986.3|7997.1|7987.1|7983|7973|263
1608307200000|2020-12-18 16:00:00|7996.8|7986.8|8007.8|7997.8|8009.8|7999.8|7996.5|7986.5|287
1608307500000|2020-12-18 16:05:00|8008|7998|8004.5|7994.5|8013.5|8003.5|8004|7994|228
1608307800000|2020-12-18 16:10:00|8004.6|7994.6|7994.1|7984.1|8007.6|7997.6|7991.6|7981.6|207
1608308100000|2020-12-18 16:15:00|7993.9|7983.9|7995.5|7985.5|7998.1|7988.1|7990.8|7980.8|226
1608308400000|2020-12-18 16:20:00|7995.3|7985.3|7992.8|7982.8|7997.6|7987.6|7992.6|7982.6|157
1608308700000|2020-12-18 16:25:00|7993|7983|7995.5|7985.5|7995.9|7985.9|7989.8|7979.8|152
1608309000000|2020-12-18 16:30:00|7995.4|7985.4|7997.8|7987.8|7999.6|7989.6|7994.6|7984.6|190
1608309300000|2020-12-18 16:35:00|7998|7988|7989.6|7979.6|7999.6|7989.6|7989.6|7979.6|176
1608309600000|2020-12-18 16:40:00|7989.5|7979.5|7993.6|7983.6|7994.5|7984.5|7986.8|7976.8|180
1608309900000|2020-12-18 16:45:00|7993.9|7983.9|7987.3|7977.3|7994.5|7984.5|7986.1|7976.1|257
1608310200000|2020-12-18 16:50:00|7987.1|7977.1|7987.4|7977.4|7989.9|7979.9|7985|7975|121
1608310500000|2020-12-18 16:55:00|7987.6|7977.6|7987.9|7977.9|7989.1|7979.1|7985.4|7975.4|89
1608310800000|2020-12-18 17:00:00|7988.4|7978.4|7992|7982|7992.1|7982.1|7986.9|7976.9|59
1608311100000|2020-12-18 17:05:00|7991.8|7981.8|7996.3|7986.3|7997|7987|7990.6|7980.6|83
1608311400000|2020-12-18 17:10:00|7996.4|7986.4|7999.1|7989.1|7999.6|7989.6|7996.4|7986.4|45
1608311700000|2020-12-18 17:15:00|7999.4|7989.4|8002.1|7992.1|8007.6|7997.6|7999.4|7989.4|62
1608312000000|2020-12-18 17:20:00|8002.5|7992.5|8000.9|7990.9|8005.1|7995.1|8000.9|7990.9|43
1608312300000|2020-12-18 17:25:00|8000.6|7990.6|8003.1|7993.1|8004|7994|8000.3|7990.3|34
1608312600000|2020-12-18 17:30:00|8003|7993|8009|7999|8010.1|8000.1|8002.4|7992.4|52
1608312900000|2020-12-18 17:35:00|8008.6|7998.6|8010|8000|8012.5|8002.5|8008.5|7998.5|53
1608313200000|2020-12-18 17:40:00|8010.1|8000.1|8013.6|8003.6|8014.5|8004.5|8010.1|8000.1|46
1608313500000|2020-12-18 17:45:00|8013.4|8003.4|8007|7997|8013.9|8003.9|8006.5|7996.5|71
1608313800000|2020-12-18 17:50:00|8006.9|7996.9|8005.4|7995.4|8008|7998|8005.4|7995.4|28
1608314100000|2020-12-18 17:55:00|8005.5|7995.5|8002.6|7992.6|8007.4|7997.4|8001.8|7991.8|119
1608512400000|2020-12-21 01:00:00|8003|7987.3|7977.3|7967.3|8003|7987.3|7964.6|7954.6|170
1608512700000|2020-12-21 01:05:00|7977.5|7967.5|7985|7975|7985.3|7975.3|7972.4|7962.4|362
1608513000000|2020-12-21 01:10:00|7985.3|7975.3|7980.5|7970.5|7986.1|7976.1|7973|7963|251
1608513300000|2020-12-21 01:15:00|7980.3|7970.3|7979.9|7969.9|7983.3|7973.3|7973.1|7963.1|237
1608513600000|2020-12-21 01:20:00|7980|7970|7990.6|7980.6|7991.1|7981.1|7980|7970|259
1608513900000|2020-12-21 01:25:00|7990.8|7980.8|7987.3|7977.3|7994|7984|7986.8|7976.8|207
1608514200000|2020-12-21 01:30:00|7987.5|7977.5|7979|7969|7987.5|7977.5|7978.5|7968.5|176
1608514500000|2020-12-21 01:35:00|7978.5|7968.5|7976.5|7966.5|7980.3|7970.3|7970.1|7960.1|216
1608514800000|2020-12-21 01:40:00|7975|7965|7959.9|7949.9|7977.8|7967.8|7959.3|7949.3|310
1608515100000|2020-12-21 01:45:00|7959.6|7949.6|7948.8|7938.8|7961.4|7951.4|7948.8|7938.8|180
1608515400000|2020-12-21 01:50:00|7948.6|7938.6|7956.5|7946.5|7956.8|7946.8|7944.8|7934.8|257
1608515700000|2020-12-21 01:55:00|7956.3|7946.3|7949.8|7939.8|7961.5|7951.5|7947.3|7937.3|303
1608516000000|2020-12-21 02:00:00|7949.6|7939.6|7958.3|7948.3|7959.5|7949.5|7948.5|7938.5|236
1608516300000|2020-12-21 02:05:00|7958.4|7948.4|7951.6|7941.6|7961|7951|7950.9|7940.9|191
1608516600000|2020-12-21 02:10:00|7951.8|7941.8|7920|7910|7954.3|7944.3|7917.8|7907.8|365
1608516900000|2020-12-21 02:15:00|7920.4|7910.4|7931.1|7921.1|7931.1|7921.1|7920.3|7910.3|136
1608517200000|2020-12-21 02:20:00|7931.3|7921.3|7921|7911|7931.5|7921.5|7919.3|7909.3|73
1608517500000|2020-12-21 02:25:00|7921.3|7911.3|7924.4|7914.4|7926|7916|7920.8|7910.8|101
1608517800000|2020-12-21 02:30:00|7924.6|7914.6|7934.5|7924.5|7934.5|7924.5|7910|7900|493
1608518100000|2020-12-21 02:35:00|7934.8|7924.8|7930.6|7920.6|7937.9|7927.9|7928.9|7918.9|301
1608518400000|2020-12-21 02:40:00|7930|7920|7940|7930|7940.3|7930.3|7926.3|7916.3|170
1608518700000|2020-12-21 02:45:00|7940.3|7930.3|7945.5|7935.5|7945.8|7935.8|7939.8|7929.8|207
1608519000000|2020-12-21 02:50:00|7945.6|7935.6|7950|7940|7951.8|7941.8|7945|7935|200
1608519300000|2020-12-21 02:55:00|7949.8|7939.8|7948|7938|7949.8|7939.8|7943.5|7933.5|140
1608519600000|2020-12-21 03:00:00|7948.5|7938.5|7938.9|7928.9|7948.5|7938.5|7936.1|7926.1|242
1608519900000|2020-12-21 03:05:00|7938.6|7928.6|7948.5|7938.5|7949.5|7939.5|7938|7928|156
1608520200000|2020-12-21 03:10:00|7948.3|7938.3|7956.5|7946.5|7960.3|7950.3|7945.5|7935.5|200
1608520500000|2020-12-21 03:15:00|7956.3|7946.3|7958.4|7948.4|7960.8|7950.8|7955.1|7945.1|203
1608520800000|2020-12-21 03:20:00|7958.6|7948.6|7951.9|7941.9|7960.5|7950.5|7948.3|7938.3|187
1608521100000|2020-12-21 03:25:00|7951.6|7941.6|7957.9|7947.9|7960.3|7950.3|7949.8|7939.8|234
1608521400000|2020-12-21 03:30:00|7958|7948|7960.5|7950.5|7960.8|7950.8|7956.5|7946.5|67
1608521700000|2020-12-21 03:35:00|7960.8|7950.8|7957.1|7947.1|7961|7951|7956.5|7946.5|42
1608522000000|2020-12-21 03:40:00|7957|7947|7956.5|7946.5|7957.1|7947.1|7953.6|7943.6|43
1608522300000|2020-12-21 03:45:00|7956.8|7946.8|7954.5|7944.5|7957.9|7947.9|7954.5|7944.5|26
1608522600000|2020-12-21 03:50:00|7954|7944|7953.5|7943.5|7955|7945|7953.3|7943.3|47
1608522900000|2020-12-21 03:55:00|7953.8|7943.8|7952.3|7942.3|7954.6|7944.6|7952|7942|26
1608523200000|2020-12-21 04:00:00|7952.6|7942.6|7948.9|7938.9|7952.6|7942.6|7948.6|7938.6|41
1608523500000|2020-12-21 04:05:00|7949.1|7939.1|7950.4|7940.4|7950.9|7940.9|7948.8|7938.8|29
1608523800000|2020-12-21 04:10:00|7950.5|7940.5|7946.6|7936.6|7951.5|7941.5|7946.6|7936.6|28
1608524100000|2020-12-21 04:15:00|7946.4|7936.4|7942.6|7932.6|7946.5|7936.5|7939|7929|50
1608524400000|2020-12-21 04:20:00|7942.4|7932.4|7940.5|7930.5|7942.5|7932.5|7940.3|7930.3|36
1608524700000|2020-12-21 04:25:00|7941.3|7931.3|7941.6|7931.6|7943.1|7933.1|7941.3|7931.3|17
1608525000000|2020-12-21 04:30:00|7942.1|7932.1|7939|7929|7942.3|7932.3|7935.8|7925.8|56
1608525300000|2020-12-21 04:35:00|7939.5|7929.5|7939.8|7929.8|7941|7931|7938.6|7928.6|25
1608525600000|2020-12-21 04:40:00|7938.8|7928.8|7940|7930|7941.3|7931.3|7938.8|7928.8|29
1608525900000|2020-12-21 04:45:00|7940.3|7930.3|7940|7930|7941.1|7931.1|7939.9|7929.9|19
1608526200000|2020-12-21 04:50:00|7940.5|7930.5|7941.4|7931.4|7942.3|7932.3|7939.5|7929.5|22
1608526500000|2020-12-21 04:55:00|7941.3|7931.3|7943.3|7933.3|7944.9|7934.9|7941.3|7931.3|36
1608526800000|2020-12-21 05:00:00|7943.5|7933.5|7944.4|7934.4|7944.4|7934.4|7940.5|7930.5|64
1608527100000|2020-12-21 05:05:00|7944.6|7934.6|7944.4|7934.4|7944.9|7934.9|7943.8|7933.8|36
1608527400000|2020-12-21 05:10:00|7944.6|7934.6|7946|7936|7947.8|7937.8|7944.6|7934.6|59
1608527700000|2020-12-21 05:15:00|7945.8|7935.8|7945.5|7935.5|7947.3|7937.3|7944.3|7934.3|55
1608528000000|2020-12-21 05:20:00|7945.3|7935.3|7938.3|7928.3|7945.3|7935.3|7938.3|7928.3|71
1608528300000|2020-12-21 05:25:00|7938.4|7928.4|7940.5|7930.5|7940.8|7930.8|7938.3|7928.3|44
1608528600000|2020-12-21 05:30:00|7940.4|7930.4|7944.6|7934.6|7950.5|7940.5|7938.3|7928.3|270
1608528900000|2020-12-21 05:35:00|7944.4|7934.4|7951|7941|7952.5|7942.5|7943.1|7933.1|142
1608529200000|2020-12-21 05:40:00|7950.9|7940.9|7947.9|7937.9|7950.9|7940.9|7941.9|7931.9|146
1608529500000|2020-12-21 05:45:00|7948|7938|7950.8|7940.8|7952.8|7942.8|7946.3|7936.3|136
1608529800000|2020-12-21 05:50:00|7951|7941|7957.4|7947.4|7958.5|7948.5|7949.5|7939.5|102
1608530100000|2020-12-21 05:55:00|7957.6|7947.6|7969.8|7959.8|7972.4|7962.4|7957.6|7947.6|202
1608530400000|2020-12-21 06:00:00|7969.6|7959.6|7959.8|7949.8|7971.8|7961.8|7959|7949|174
1608530700000|2020-12-21 06:05:00|7959.3|7949.3|7972|7962|7972.6|7962.6|7959|7949|248
1608531000000|2020-12-21 06:10:00|7972.3|7962.3|7975.8|7965.8|7976.5|7966.5|7968|7958|219
1608531300000|2020-12-21 06:15:00|7975.5|7965.5|7986.5|7976.5|7989.6|7979.6|7975.3|7965.3|326
1608531600000|2020-12-21 06:20:00|7987.8|7977.8|7972.6|7962.6|7988.8|7978.8|7968.3|7958.3|251
1608531900000|2020-12-21 06:25:00|7972.4|7962.4|7968.4|7958.4|7973.8|7963.8|7965|7955|208
1608532200000|2020-12-21 06:30:00|7968.6|7958.6|7968.4|7958.4|7970.8|7960.8|7963.1|7953.1|150
1608532500000|2020-12-21 06:35:00|7968.1|7958.1|7972.5|7962.5|7973.8|7963.8|7966.8|7956.8|116
1608532800000|2020-12-21 06:40:00|7972.3|7962.3|7976|7966|7977.3|7967.3|7968.5|7958.5|173
1608533100000|2020-12-21 06:45:00|7975.9|7965.9|7982.9|7972.9|7984.5|7974.5|7971.8|7961.8|183
1608533400000|2020-12-21 06:50:00|7983.3|7973.3|7981|7971|7985.1|7975.1|7980.3|7970.3|128
1608533700000|2020-12-21 06:55:00|7980.4|7970.4|7973|7963|7981.5|7971.5|7968.6|7958.6|211
1608534000000|2020-12-21 07:00:00|7972.5|7962.5|7961.8|7951.8|7972.6|7962.6|7960.3|7950.3|70
1608534300000|2020-12-21 07:05:00|7961.5|7951.5|7956.4|7946.4|7965.1|7955.1|7956.3|7946.3|89
1608534600000|2020-12-21 07:10:00|7957.3|7947.3|7963|7953|7964.1|7954.1|7957.3|7947.3|70
1608534900000|2020-12-21 07:15:00|7964|7954|7958.3|7948.3|7964.9|7954.9|7956.1|7946.1|72
1608535200000|2020-12-21 07:20:00|7957.9|7947.9|7949|7939|7959.3|7949.3|7948.6|7938.6|88
1608535500000|2020-12-21 07:25:00|7948.8|7938.8|7942.5|7932.5|7951|7941|7942.3|7932.3|109
1608535800000|2020-12-21 07:30:00|7943.8|7933.8|7940.6|7930.6|7947.5|7937.5|7939.3|7929.3|154
1608536100000|2020-12-21 07:35:00|7939.8|7929.8|7944.6|7934.6|7944.6|7934.6|7934.9|7924.9|140
1608536400000|2020-12-21 07:40:00|7944.3|7934.3|7940|7930|7945.8|7935.8|7940|7930|98
1608536700000|2020-12-21 07:45:00|7940.1|7930.1|7933.5|7923.5|7941.3|7931.3|7927|7917|158
1608537000000|2020-12-21 07:50:00|7934|7924|7937.8|7927.8|7937.8|7927.8|7927.6|7917.6|110
1608537300000|2020-12-21 07:55:00|7937.9|7927.9|7946.5|7936.5|7946.6|7936.6|7935.3|7925.3|193
1608537600000|2020-12-21 08:00:00|7947|7937|7929.1|7919.1|7947|7937|7921.5|7911.5|377
1608537900000|2020-12-21 08:05:00|7928.8|7918.8|7928|7918|7928.8|7918.8|7919.5|7909.5|298
1608538200000|2020-12-21 08:10:00|7928.6|7918.6|7946.4|7936.4|7948.6|7938.6|7926.6|7916.6|271
1608538500000|2020-12-21 08:15:00|7946.3|7936.3|7946.4|7936.4|7947.1|7937.1|7936.3|7926.3|199
1608538800000|2020-12-21 08:20:00|7946.3|7936.3|7942.4|7932.4|7946.6|7936.6|7938.4|7928.4|241
1608539100000|2020-12-21 08:25:00|7942.5|7932.5|7937.6|7927.6|7945.3|7935.3|7935.8|7925.8|215
1608539400000|2020-12-21 08:30:00|7936.6|7926.6|7942.9|7932.9|7952.8|7942.8|7936.6|7926.6|258
1608539700000|2020-12-21 08:35:00|7942.6|7932.6|7952.6|7942.6|7952.6|7942.6|7940.4|7930.4|245
1608540000000|2020-12-21 08:40:00|7952|7942|7949|7939|7952.9|7942.9|7944.6|7934.6|167
1608540300000|2020-12-21 08:45:00|7949.3|7939.3|7950|7940|7950.6|7940.6|7946.1|7936.1|153
1608540600000|2020-12-21 08:50:00|7949.1|7939.1|7944.9|7934.9|7950.1|7940.1|7943.3|7933.3|146
1608540900000|2020-12-21 08:55:00|7945.1|7935.1|7938|7928|7946.1|7936.1|7934.5|7924.5|204
1608541200000|2020-12-21 09:00:00|7938.3|7928.3|7936.3|7926.3|7940.4|7930.4|7931.5|7921.5|99
1608541500000|2020-12-21 09:05:00|7935.8|7925.8|7942.4|7932.4|7946.4|7936.4|7935.6|7925.6|137
1608541800000|2020-12-21 09:10:00|7942.1|7932.1|7927.4|7917.4|7942.6|7932.6|7926.3|7916.3|153
1608542100000|2020-12-21 09:15:00|7927.6|7917.6|7938.4|7928.4|7938.6|7928.6|7927.1|7917.1|121
1608542400000|2020-12-21 09:20:00|7938.6|7928.6|7943.8|7933.8|7946.5|7936.5|7938|7928|141
1608542700000|2020-12-21 09:25:00|7943.1|7933.1|7941.5|7931.5|7945|7935|7939.6|7929.6|107
1608543000000|2020-12-21 09:30:00|7941.3|7931.3|7936.3|7926.3|7941.3|7931.3|7933.4|7923.4|111
1608543300000|2020-12-21 09:35:00|7936.5|7926.5|7927.3|7917.3|7936.5|7926.5|7923.6|7913.6|167
1608543600000|2020-12-21 09:40:00|7927.1|7917.1|7918.3|7908.3|7927.5|7917.5|7918.3|7908.3|206
1608543900000|2020-12-21 09:45:00|7918.5|7908.5|7880.1|7870.1|7919.4|7909.4|7862.6|7852.6|476
1608544200000|2020-12-21 09:50:00|7878.8|7868.8|7877|7867|7891.9|7881.9|7874.4|7864.4|219
1608544500000|2020-12-21 09:55:00|7876.5|7866.5|7869.4|7859.4|7877.4|7867.4|7861|7851|276
1608544800000|2020-12-21 10:00:00|7869.5|7859.5|7850.3|7840.3|7869.5|7859.5|7843.9|7833.9|335
1608545100000|2020-12-21 10:05:00|7848.3|7838.3|7833.8|7823.8|7854|7844|7833.8|7823.8|379
1608545400000|2020-12-21 10:10:00|7834|7824|7837.3|7827.3|7843.8|7833.8|7833|7823|279
1608545700000|2020-12-21 10:15:00|7837.4|7827.4|7840.8|7830.8|7846.5|7836.5|7836|7826|299
1608546000000|2020-12-21 10:20:00|7840.6|7830.6|7827.8|7817.8|7841.4|7831.4|7827|7817|367
1608546300000|2020-12-21 10:25:00|7827.9|7817.9|7833.4|7823.4|7836|7826|7826.4|7816.4|451
1608546600000|2020-12-21 10:30:00|7833.5|7823.5|7830.8|7820.8|7834.6|7824.6|7827.5|7817.5|331
1608546900000|2020-12-21 10:35:00|7831|7821|7836.8|7826.8|7836.8|7826.8|7828.5|7818.5|267
1608547200000|2020-12-21 10:40:00|7836.6|7826.6|7849.1|7839.1|7849.1|7839.1|7834.4|7824.4|280
1608547500000|2020-12-21 10:45:00|7848.9|7838.9|7848.5|7838.5|7851.3|7841.3|7839.9|7829.9|288
1608547800000|2020-12-21 10:50:00|7847.6|7837.6|7848|7838|7850.3|7840.3|7839.6|7829.6|297
1608548100000|2020-12-21 10:55:00|7848.4|7838.4|7844.1|7834.1|7854.5|7844.5|7838.5|7828.5|437
1608548400000|2020-12-21 11:00:00|7844.5|7834.5|7852.1|7842.1|7859.1|7849.1|7841.8|7831.8|432
1608548700000|2020-12-21 11:05:00|7852.4|7842.4|7858.9|7848.9|7859.8|7849.8|7846.4|7836.4|230
1608549000000|2020-12-21 11:10:00|7859|7849|7869.3|7859.3|7872.8|7862.8|7855.9|7845.9|222
1608549300000|2020-12-21 11:15:00|7868.9|7858.9|7867.3|7857.3|7874|7864|7866.8|7856.8|222
1608549600000|2020-12-21 11:20:00|7867.1|7857.1|7869.8|7859.8|7870.4|7860.4|7866.4|7856.4|177
1608549900000|2020-12-21 11:25:00|7869.4|7859.4|7872.4|7862.4|7872.4|7862.4|7867|7857|131
1608550200000|2020-12-21 11:30:00|7873.1|7863.1|7871.3|7861.3|7874|7864|7870.1|7860.1|111
1608550500000|2020-12-21 11:35:00|7871.4|7861.4|7876.6|7866.6|7879.6|7869.6|7868.4|7858.4|160
1608550800000|2020-12-21 11:40:00|7876.5|7866.5|7885.3|7875.3|7891.8|7881.8|7872.3|7862.3|207
1608551100000|2020-12-21 11:45:00|7884.6|7874.6|7883.5|7873.5|7886.5|7876.5|7879.3|7869.3|165
1608551400000|2020-12-21 11:50:00|7883.9|7873.9|7877.4|7867.4|7883.9|7873.9|7874.4|7864.4|102
1608551700000|2020-12-21 11:55:00|7877.5|7867.5|7885.5|7875.5|7886.4|7876.4|7875.9|7865.9|133
1608552000000|2020-12-21 12:00:00|7886.5|7876.5|7896|7886|7897|7887|7886.5|7876.5|250
1608552300000|2020-12-21 12:05:00|7895.9|7885.9|7897.4|7887.4|7900.5|7890.5|7891.4|7881.4|249
1608552600000|2020-12-21 12:10:00|7897.8|7887.8|7893|7883|7898.5|7888.5|7892.1|7882.1|201
1608552900000|2020-12-21 12:15:00|7893.3|7883.3|7881.6|7871.6|7893.3|7883.3|7879.3|7869.3|227
1608553200000|2020-12-21 12:20:00|7881.5|7871.5|7877.8|7867.8|7886.8|7876.8|7874.9|7864.9|195
1608553500000|2020-12-21 12:25:00|7878|7868|7880|7870|7883.4|7873.4|7870.4|7860.4|247
1608553800000|2020-12-21 12:30:00|7880.3|7870.3|7855.8|7845.8|7881.1|7871.1|7853.4|7843.4|443
1608554100000|2020-12-21 12:35:00|7855.9|7845.9|7870.8|7860.8|7871.3|7861.3|7855.4|7845.4|251
1608554400000|2020-12-21 12:40:00|7871|7861|7874.8|7864.8|7877|7867|7870.8|7860.8|158
1608554700000|2020-12-21 12:45:00|7875.1|7865.1|7876|7866|7879.9|7869.9|7875.1|7865.1|128
1608555000000|2020-12-21 12:50:00|7876.6|7866.6|7877.8|7867.8|7884.9|7874.9|7876.6|7866.6|197
1608555300000|2020-12-21 12:55:00|7877.9|7867.9|7875.6|7865.6|7885.6|7875.6|7871.8|7861.8|236
1608555600000|2020-12-21 13:00:00|7876|7866|7884.5|7874.5|7890|7880|7855.9|7845.9|712
1608555900000|2020-12-21 13:05:00|7884.8|7874.8|7863.9|7853.9|7894.3|7884.3|7862.4|7852.4|558
1608556200000|2020-12-21 13:10:00|7864.6|7854.6|7845.8|7835.8|7874.8|7864.8|7843.8|7833.8|658
1608556500000|2020-12-21 13:15:00|7846|7836|7851.5|7841.5|7859.6|7849.6|7843.4|7833.4|471
1608556800000|2020-12-21 13:20:00|7851.3|7841.3|7857.9|7847.9|7859.5|7849.5|7846.1|7836.1|405
1608557100000|2020-12-21 13:25:00|7857.5|7847.5|7858.1|7848.1|7858.6|7848.6|7849|7839|227
1608557400000|2020-12-21 13:30:00|7858.4|7848.4|7857|7847|7858.4|7848.4|7847.9|7837.9|337
1608557700000|2020-12-21 13:35:00|7857.3|7847.3|7857|7847|7858.9|7848.9|7845.1|7835.1|292
1608558000000|2020-12-21 13:40:00|7857.8|7847.8|7858.6|7848.6|7859.8|7849.8|7854.3|7844.3|262
1608558300000|2020-12-21 13:45:00|7858.9|7848.9|7856.1|7846.1|7860.1|7850.1|7856.1|7846.1|131
1608558600000|2020-12-21 13:50:00|7856.6|7846.6|7857|7847|7859.5|7849.5|7855.1|7845.1|179
1608558900000|2020-12-21 13:55:00|7856.8|7846.8|7854.5|7844.5|7859.8|7849.8|7854.3|7844.3|190
1608559200000|2020-12-21 14:00:00|7855.3|7845.3|7851.8|7841.8|7857.1|7847.1|7849.5|7839.5|272
1608559500000|2020-12-21 14:05:00|7851.5|7841.5|7849.6|7839.6|7853.5|7843.5|7845.1|7835.1|222
1608559800000|2020-12-21 14:10:00|7849.5|7839.5|7840.5|7830.5|7851.1|7841.1|7839|7829|386
1608560100000|2020-12-21 14:15:00|7840.9|7830.9|7854.4|7844.4|7857.3|7847.3|7836.1|7826.1|346
1608560400000|2020-12-21 14:20:00|7854.8|7844.8|7859.4|7849.4|7859.4|7849.4|7849.4|7839.4|254
1608560700000|2020-12-21 14:25:00|7859.5|7849.5|7862.1|7852.1|7862.1|7852.1|7856.9|7846.9|166
1608561000000|2020-12-21 14:30:00|7862.4|7852.4|7871.3|7861.3|7876|7866|7862.3|7852.3|404
1608561300000|2020-12-21 14:35:00|7871.5|7861.5|7872.3|7862.3|7879|7869|7867.1|7857.1|335
1608561600000|2020-12-21 14:40:00|7871.8|7861.8|7864.9|7854.9|7877|7867|7862.5|7852.5|265
1608561900000|2020-12-21 14:45:00|7865.1|7855.1|7872.5|7862.5|7875|7865|7863.4|7853.4|347
1608562200000|2020-12-21 14:50:00|7872.4|7862.4|7880.9|7870.9|7885|7875|7869.9|7859.9|325
1608562500000|2020-12-21 14:55:00|7881.1|7871.1|7889.5|7879.5|7896.4|7886.4|7881.1|7871.1|337
1608562800000|2020-12-21 15:00:00|7889.4|7879.4|7874.5|7864.5|7889.4|7879.4|7874.1|7864.1|327
1608563100000|2020-12-21 15:05:00|7874.8|7864.8|7873.6|7863.6|7879.8|7869.8|7869.1|7859.1|281
1608563400000|2020-12-21 15:10:00|7873.1|7863.1|7864.3|7854.3|7874.3|7864.3|7861.9|7851.9|292
1608563700000|2020-12-21 15:15:00|7864.1|7854.1|7858|7848|7864.1|7854.1|7852.4|7842.4|305
1608564000000|2020-12-21 15:20:00|7858.3|7848.3|7851.6|7841.6|7860.4|7850.4|7850.8|7840.8|215
1608564300000|2020-12-21 15:25:00|7851.5|7841.5|7857.9|7847.9|7857.9|7847.9|7849.6|7839.6|226
1608564600000|2020-12-21 15:30:00|7857.6|7847.6|7862.4|7852.4|7865.5|7855.5|7853|7843|180
1608564900000|2020-12-21 15:35:00|7862.8|7852.8|7859.8|7849.8|7863.5|7853.5|7854.6|7844.6|174
1608565200000|2020-12-21 15:40:00|7859.5|7849.5|7859.4|7849.4|7860.5|7850.5|7856|7846|158
1608565500000|2020-12-21 15:45:00|7858.9|7848.9|7858.1|7848.1|7859.3|7849.3|7851.8|7841.8|184
1608565800000|2020-12-21 15:50:00|7858.4|7848.4|7865.3|7855.3|7866.3|7856.3|7852|7842|224
1608566100000|2020-12-21 15:55:00|7865.4|7855.4|7858.6|7848.6|7867.3|7857.3|7858.4|7848.4|187
1608566400000|2020-12-21 16:00:00|7858.8|7848.8|7859.3|7849.3|7865.9|7855.9|7854.8|7844.8|262
1608566700000|2020-12-21 16:05:00|7859|7849|7852.6|7842.6|7863|7853|7849.3|7839.3|166
1608567000000|2020-12-21 16:10:00|7852.4|7842.4|7854.1|7844.1|7855.6|7845.6|7851.9|7841.9|132
1608567300000|2020-12-21 16:15:00|7853.8|7843.8|7851.4|7841.4|7854.8|7844.8|7848.9|7838.9|95
1608567600000|2020-12-21 16:20:00|7851.8|7841.8|7854.4|7844.4|7856.1|7846.1|7850|7840|91
1608567900000|2020-12-21 16:25:00|7854.6|7844.6|7864.5|7854.5|7864.5|7854.5|7854.1|7844.1|104
1608568200000|2020-12-21 16:30:00|7864.6|7854.6|7856.1|7846.1|7864.6|7854.6|7856.1|7846.1|100
1608568500000|2020-12-21 16:35:00|7856.3|7846.3|7860.4|7850.4|7861|7851|7855.1|7845.1|90
1608568800000|2020-12-21 16:40:00|7860.8|7850.8|7856|7846|7861.8|7851.8|7854.8|7844.8|102
1608569100000|2020-12-21 16:45:00|7855.5|7845.5|7849.5|7839.5|7856|7846|7846.5|7836.5|303
1608569400000|2020-12-21 16:50:00|7849.8|7839.8|7855.5|7845.5|7858.4|7848.4|7849.5|7839.5|149
1608569700000|2020-12-21 16:55:00|7855.3|7845.3|7857|7847|7863.3|7853.3|7854.3|7844.3|165
1608570000000|2020-12-21 17:00:00|7857.1|7847.1|7873.8|7863.8|7874.3|7864.3|7857.1|7847.1|127
1608570300000|2020-12-21 17:05:00|7873.3|7863.3|7878.5|7868.5|7878.5|7868.5|7872.8|7862.8|75
1608570600000|2020-12-21 17:10:00|7879.4|7869.4|7885.8|7875.8|7886.1|7876.1|7879.4|7869.4|99
1608570900000|2020-12-21 17:15:00|7885.9|7875.9|7877.3|7867.3|7886.8|7876.8|7876.3|7866.3|119
1608571200000|2020-12-21 17:20:00|7877.6|7867.6|7881.4|7871.4|7882.9|7872.9|7877.4|7867.4|104
1608571500000|2020-12-21 17:25:00|7881.5|7871.5|7879.6|7869.6|7882|7872|7877.4|7867.4|62
1608571800000|2020-12-21 17:30:00|7879.8|7869.8|7876.6|7866.6|7881|7871|7876.4|7866.4|87
1608572100000|2020-12-21 17:35:00|7876.4|7866.4|7878|7868|7879.8|7869.8|7876.1|7866.1|65
1608572400000|2020-12-21 17:40:00|7878.1|7868.1|7877.5|7867.5|7881.8|7871.8|7877.5|7867.5|84
1608572700000|2020-12-21 17:45:00|7877.8|7867.8|7876.3|7866.3|7878.6|7868.6|7873.3|7863.3|121
1608573000000|2020-12-21 17:50:00|7876.5|7866.5|7878.8|7868.8|7885|7875|7876.3|7866.3|108
1608573300000|2020-12-21 17:55:00|7878.9|7868.9|7885|7875|7886.3|7876.3|7875.5|7865.5|241
1608598800000|2020-12-22 01:00:00|7885.3|7875.3|7883|7873|7889.5|7879.5|7878.1|7868.1|180
1608599100000|2020-12-22 01:05:00|7882.8|7872.8|7886.8|7876.8|7888.6|7878.6|7876.6|7866.6|241
1608599400000|2020-12-22 01:10:00|7886.6|7876.6|7879.3|7869.3|7886.6|7876.6|7875.4|7865.4|185
1608599700000|2020-12-22 01:15:00|7879.5|7869.5|7887.5|7877.5|7888.5|7878.5|7878.8|7868.8|122
1608600000000|2020-12-22 01:20:00|7887.8|7877.8|7892.9|7882.9|7896.3|7886.3|7885|7875|161
1608600300000|2020-12-22 01:25:00|7893.3|7883.3|7902.3|7892.3|7903.3|7893.3|7893|7883|214
1608600600000|2020-12-22 01:30:00|7902.1|7892.1|7898.8|7888.8|7902.5|7892.5|7896.8|7886.8|199
1608600900000|2020-12-22 01:35:00|7899|7889|7894.4|7884.4|7899.1|7889.1|7892.1|7882.1|154
1608601200000|2020-12-22 01:40:00|7894.3|7884.3|7891.4|7881.4|7894.3|7884.3|7890.8|7880.8|139
1608601500000|2020-12-22 01:45:00|7891.8|7881.8|7889.8|7879.8|7893.1|7883.1|7886.5|7876.5|109
1608601800000|2020-12-22 01:50:00|7889.5|7879.5|7887.3|7877.3|7891.6|7881.6|7887.3|7877.3|79
1608602100000|2020-12-22 01:55:00|7886.5|7876.5|7888|7878|7888|7878|7883.9|7873.9|107
1608602400000|2020-12-22 02:00:00|7887.8|7877.8|7900.6|7890.6|7902|7892|7886.5|7876.5|143
1608602700000|2020-12-22 02:05:00|7900.8|7890.8|7898.3|7888.3|7901.8|7891.8|7897.5|7887.5|92
1608603000000|2020-12-22 02:10:00|7898.5|7888.5|7899.9|7889.9|7902.5|7892.5|7898.3|7888.3|170
1608603300000|2020-12-22 02:15:00|7900.1|7890.1|7890.1|7880.1|7900.1|7890.1|7890.1|7880.1|50
1608603600000|2020-12-22 02:20:00|7890.4|7880.4|7892.5|7882.5|7893.5|7883.5|7890.4|7880.4|61
1608603900000|2020-12-22 02:25:00|7892.4|7882.4|7893|7883|7894.1|7884.1|7891.5|7881.5|29
1608604200000|2020-12-22 02:30:00|7893.3|7883.3|7904.3|7894.3|7906.3|7896.3|7893.3|7883.3|119
1608604500000|2020-12-22 02:35:00|7905.1|7895.1|7912.4|7902.4|7918.8|7908.8|7905|7895|213
1608604800000|2020-12-22 02:40:00|7912.3|7902.3|7908.5|7898.5|7912.3|7902.3|7907.5|7897.5|115
1608605100000|2020-12-22 02:45:00|7908.4|7898.4|7918.3|7908.3|7918.3|7908.3|7906|7896|158
1608605400000|2020-12-22 02:50:00|7918|7908|7921.1|7911.1|7922.5|7912.5|7916|7906|174
1608605700000|2020-12-22 02:55:00|7921.4|7911.4|7919.1|7909.1|7923.5|7913.5|7917.8|7907.8|177
1608606000000|2020-12-22 03:00:00|7919.3|7909.3|7915.8|7905.8|7919.3|7909.3|7913.3|7903.3|114
1608606300000|2020-12-22 03:05:00|7915.6|7905.6|7912|7902|7915.6|7905.6|7910.6|7900.6|103
1608606600000|2020-12-22 03:10:00|7911.9|7901.9|7909|7899|7911.9|7901.9|7908|7898|74
1608606900000|2020-12-22 03:15:00|7908.8|7898.8|7900.8|7890.8|7909.5|7899.5|7899.8|7889.8|135
1608607200000|2020-12-22 03:20:00|7900.5|7890.5|7894.9|7884.9|7902.5|7892.5|7890.5|7880.5|177
1608607500000|2020-12-22 03:25:00|7895.3|7885.3|7903|7893|7904.1|7894.1|7895.3|7885.3|185
1608607800000|2020-12-22 03:30:00|7903.3|7893.3|7901.3|7891.3|7903.3|7893.3|7899.5|7889.5|51
1608608100000|2020-12-22 03:35:00|7901.1|7891.1|7898.8|7888.8|7901.1|7891.1|7898.3|7888.3|50
1608608400000|2020-12-22 03:40:00|7899|7889|7901.5|7891.5|7901.5|7891.5|7899|7889|20
1608608700000|2020-12-22 03:45:00|7901.6|7891.6|7898.8|7888.8|7901.6|7891.6|7898.8|7888.8|22
1608609000000|2020-12-22 03:50:00|7899|7889|7899.5|7889.5|7899.9|7889.9|7899|7889|14
1608609300000|2020-12-22 03:55:00|7899.1|7889.1|7898.9|7888.9|7899.4|7889.4|7898.6|7888.6|20
1608609600000|2020-12-22 04:00:00|7898.8|7888.8|7895|7885|7899.1|7889.1|7894.5|7884.5|35
1608609900000|2020-12-22 04:05:00|7894.8|7884.8|7893.3|7883.3|7894.8|7884.8|7892.5|7882.5|29
1608610200000|2020-12-22 04:10:00|7892.6|7882.6|7891.8|7881.8|7892.6|7882.6|7891.3|7881.3|14
1608610500000|2020-12-22 04:15:00|7892.3|7882.3|7889.5|7879.5|7892.6|7882.6|7888.5|7878.5|22
1608610800000|2020-12-22 04:20:00|7889.3|7879.3|7892.6|7882.6|7892.6|7882.6|7888|7878|38
1608611100000|2020-12-22 04:25:00|7893.1|7883.1|7891.3|7881.3|7893.5|7883.5|7891.3|7881.3|32
1608611400000|2020-12-22 04:30:00|7891.5|7881.5|7888.8|7878.8|7893.1|7883.1|7888.5|7878.5|31
1608611700000|2020-12-22 04:35:00|7889|7879|7891.5|7881.5|7891.5|7881.5|7888.3|7878.3|40
1608612000000|2020-12-22 04:40:00|7891.3|7881.3|7888.8|7878.8|7891.8|7881.8|7888.8|7878.8|23
1608612300000|2020-12-22 04:45:00|7888.4|7878.4|7884.5|7874.5|7888.4|7878.4|7884.3|7874.3|48
1608612600000|2020-12-22 04:50:00|7884.3|7874.3|7884.4|7874.4|7885.8|7875.8|7883.3|7873.3|41
1608612900000|2020-12-22 04:55:00|7884.9|7874.9|7883.9|7873.9|7886.9|7876.9|7883.9|7873.9|31
1608613200000|2020-12-22 05:00:00|7882.9|7872.9|7878.8|7868.8|7884.4|7874.4|7876.3|7866.3|114
1608613500000|2020-12-22 05:05:00|7878.5|7868.5|7883.5|7873.5|7883.5|7873.5|7877.5|7867.5|68
1608613800000|2020-12-22 05:10:00|7883.3|7873.3|7881|7871|7883.3|7873.3|7879.9|7869.9|62
1608614100000|2020-12-22 05:15:00|7880.8|7870.8|7872|7862|7880.8|7870.8|7871.5|7861.5|105
1608614400000|2020-12-22 05:20:00|7870.3|7860.3|7865.3|7855.3|7870.5|7860.5|7865|7855|131
1608614700000|2020-12-22 05:25:00|7865.5|7855.5|7866.9|7856.9|7867.6|7857.6|7860.3|7850.3|157
1608615000000|2020-12-22 05:30:00|7867.6|7857.6|7873|7863|7873.3|7863.3|7858|7848|406
1608615300000|2020-12-22 05:35:00|7872.9|7862.9|7864.1|7854.1|7874.8|7864.8|7861.5|7851.5|257
1608615600000|2020-12-22 05:40:00|7864|7854|7864.8|7854.8|7869.3|7859.3|7858.8|7848.8|285
1608615900000|2020-12-22 05:45:00|7864.6|7854.6|7860.9|7850.9|7865.1|7855.1|7856.9|7846.9|240
1608616200000|2020-12-22 05:50:00|7861.1|7851.1|7864.3|7854.3|7865.6|7855.6|7856.3|7846.3|228
1608616500000|2020-12-22 05:55:00|7864|7854|7853.6|7843.6|7864.1|7854.1|7851.5|7841.5|189
1608616800000|2020-12-22 06:00:00|7854.1|7844.1|7839.9|7829.9|7855.3|7845.3|7838.5|7828.5|298
1608617100000|2020-12-22 06:05:00|7840.1|7830.1|7822.6|7812.6|7844.8|7834.8|7821.6|7811.6|445
1608617400000|2020-12-22 06:10:00|7823.1|7813.1|7839|7829|7840.5|7830.5|7819.6|7809.6|443
1608617700000|2020-12-22 06:15:00|7839.3|7829.3|7840.3|7830.3|7840.5|7830.5|7833.9|7823.9|213
1608618000000|2020-12-22 06:20:00|7840.5|7830.5|7839.3|7829.3|7843.5|7833.5|7833.8|7823.8|225
1608618300000|2020-12-22 06:25:00|7838.8|7828.8|7848.5|7838.5|7849.3|7839.3|7838.1|7828.1|209
1608618600000|2020-12-22 06:30:00|7848.3|7838.3|7843.1|7833.1|7848.3|7838.3|7839.6|7829.6|208
1608618900000|2020-12-22 06:35:00|7842.8|7832.8|7828|7818|7843.8|7833.8|7828|7818|213
1608619200000|2020-12-22 06:40:00|7828.3|7818.3|7795.6|7785.6|7828.3|7818.3|7795.6|7785.6|444
1608619500000|2020-12-22 06:45:00|7796|7786|7801|7791|7808.1|7798.1|7794|7784|382
1608619800000|2020-12-22 06:50:00|7801.1|7791.1|7791.5|7781.5|7805.8|7795.8|7790.3|7780.3|350
1608620100000|2020-12-22 06:55:00|7792|7782|7791|7781|7797|7787|7788.9|7778.9|285
1608620400000|2020-12-22 07:00:00|7792|7782|7793.5|7783.5|7793.8|7783.8|7790.5|7780.5|130
1608620700000|2020-12-22 07:05:00|7793.3|7783.3|7795.5|7785.5|7796.9|7786.9|7790.5|7780.5|150
1608621000000|2020-12-22 07:10:00|7795.3|7785.3|7803.8|7793.8|7804.3|7794.3|7794.4|7784.4|123
1608621300000|2020-12-22 07:15:00|7803.9|7793.9|7799.9|7789.9|7806|7796|7797.3|7787.3|125
1608621600000|2020-12-22 07:20:00|7800|7790|7807.8|7797.8|7808.1|7798.1|7799.8|7789.8|92
1608621900000|2020-12-22 07:25:00|7808|7798|7803.1|7793.1|7808.4|7798.4|7800.6|7790.6|116
1608622200000|2020-12-22 07:30:00|7802.9|7792.9|7801.9|7791.9|7806.8|7796.8|7798.4|7788.4|109
1608622500000|2020-12-22 07:35:00|7801.8|7791.8|7800.6|7790.6|7804.1|7794.1|7799.8|7789.8|95
1608622800000|2020-12-22 07:40:00|7801|7791|7806|7796|7807.4|7797.4|7800.8|7790.8|84
1608623100000|2020-12-22 07:45:00|7806.3|7796.3|7806|7796|7808.9|7798.9|7805.8|7795.8|69
1608623400000|2020-12-22 07:50:00|7805.8|7795.8|7804.6|7794.6|7809.8|7799.8|7804.6|7794.6|49
1608623700000|2020-12-22 07:55:00|7804.3|7794.3|7797.8|7787.8|7804.9|7794.9|7797.1|7787.1|114
1608624000000|2020-12-22 08:00:00|7798.9|7788.9|7799.6|7789.6|7803.3|7793.3|7795.8|7785.8|225
1608624300000|2020-12-22 08:05:00|7799.4|7789.4|7808|7798|7809.9|7799.9|7797.6|7787.6|213
1608624600000|2020-12-22 08:10:00|7808.3|7798.3|7805.3|7795.3|7811.5|7801.5|7805.1|7795.1|141
1608624900000|2020-12-22 08:15:00|7805.1|7795.1|7804.1|7794.1|7809|7799|7802.4|7792.4|155
1608625200000|2020-12-22 08:20:00|7803.6|7793.6|7804.5|7794.5|7807.4|7797.4|7800.8|7790.8|176
1608625500000|2020-12-22 08:25:00|7804.4|7794.4|7804.4|7794.4|7806|7796|7798.9|7788.9|214
1608625800000|2020-12-22 08:30:00|7804.1|7794.1|7805.5|7795.5|7809.1|7799.1|7803.1|7793.1|168
1608626100000|2020-12-22 08:35:00|7805.3|7795.3|7814.3|7804.3|7814.3|7804.3|7804.1|7794.1|109
1608626400000|2020-12-22 08:40:00|7814.4|7804.4|7818.4|7808.4|7818.6|7808.6|7814.1|7804.1|107
1608626700000|2020-12-22 08:45:00|7818.1|7808.1|7811.8|7801.8|7819|7809|7811.8|7801.8|119
1608627000000|2020-12-22 08:50:00|7812.4|7802.4|7811.5|7801.5|7813.9|7803.9|7808.3|7798.3|85
1608627300000|2020-12-22 08:55:00|7810.9|7800.9|7804.9|7794.9|7817.3|7807.3|7804.9|7794.9|119
1608627600000|2020-12-22 09:00:00|7805.1|7795.1|7803.9|7793.9|7807.1|7797.1|7799.4|7789.4|148
1608627900000|2020-12-22 09:05:00|7803.6|7793.6|7810.1|7800.1|7810.1|7800.1|7800.5|7790.5|149
1608628200000|2020-12-22 09:10:00|7808|7798|7812.8|7802.8|7815.9|7805.9|7807.4|7797.4|154
1608628500000|2020-12-22 09:15:00|7812.9|7802.9|7806.6|7796.6|7813.9|7803.9|7805.1|7795.1|149
1608628800000|2020-12-22 09:20:00|7806.5|7796.5|7804.6|7794.6|7808.9|7798.9|7804|7794|86
1608629100000|2020-12-22 09:25:00|7805.5|7795.5|7802.5|7792.5|7805.9|7795.9|7799.9|7789.9|79
1608629400000|2020-12-22 09:30:00|7802.6|7792.6|7799.9|7789.9|7805.4|7795.4|7797|7787|171
1608629700000|2020-12-22 09:35:00|7799.1|7789.1|7806|7796|7807.1|7797.1|7795.8|7785.8|174
1608630000000|2020-12-22 09:40:00|7806.4|7796.4|7801.9|7791.9|7808.5|7798.5|7801.8|7791.8|124
1608630300000|2020-12-22 09:45:00|7802.1|7792.1|7801.6|7791.6|7802.4|7792.4|7795.6|7785.6|117
1608630600000|2020-12-22 09:50:00|7801.3|7791.3|7796.3|7786.3|7801.8|7791.8|7794|7784|72
1608630900000|2020-12-22 09:55:00|7797|7787|7785.9|7775.9|7800.9|7790.9|7784.4|7774.4|133
1608631200000|2020-12-22 10:00:00|7786.1|7776.1|7762.8|7752.8|7788.5|7778.5|7752|7742|358
1608631500000|2020-12-22 10:05:00|7762.9|7752.9|7783.3|7773.3|7784.1|7774.1|7761.5|7751.5|228
1608631800000|2020-12-22 10:10:00|7783.5|7773.5|7780.1|7770.1|7784|7774|7776.1|7766.1|132
1608632100000|2020-12-22 10:15:00|7780.4|7770.4|7782.8|7772.8|7783.9|7773.9|7778.3|7768.3|68
1608632400000|2020-12-22 10:20:00|7783.1|7773.1|7778.3|7768.3|7783.9|7773.9|7777.4|7767.4|99
1608632700000|2020-12-22 10:25:00|7778.1|7768.1|7773.4|7763.4|7778.6|7768.6|7773.4|7763.4|63
1608633000000|2020-12-22 10:30:00|7772.8|7762.8|7769.3|7759.3|7772.8|7762.8|7766.3|7756.3|91
1608633300000|2020-12-22 10:35:00|7769.5|7759.5|7767.8|7757.8|7770.5|7760.5|7766.8|7756.8|94
1608633600000|2020-12-22 10:40:00|7767.9|7757.9|7768|7758|7771.6|7761.6|7766.9|7756.9|74
1608633900000|2020-12-22 10:45:00|7767.9|7757.9|7765.9|7755.9|7769.4|7759.4|7762|7752|119
1608634200000|2020-12-22 10:50:00|7766|7756|7772|7762|7773.4|7763.4|7764.4|7754.4|140
1608634500000|2020-12-22 10:55:00|7771.9|7761.9|7782.3|7772.3|7782.6|7772.6|7771|7761|130
1608634800000|2020-12-22 11:00:00|7781.9|7771.9|7774.3|7764.3|7782.4|7772.4|7770.3|7760.3|118
1608635100000|2020-12-22 11:05:00|7774.4|7764.4|7776.3|7766.3|7782.3|7772.3|7772.1|7762.1|177
1608635400000|2020-12-22 11:10:00|7776.4|7766.4|7777.8|7767.8|7779.6|7769.6|7774.5|7764.5|114
1608635700000|2020-12-22 11:15:00|7778|7768|7780.4|7770.4|7780.4|7770.4|7774.9|7764.9|121
1608636000000|2020-12-22 11:20:00|7780.5|7770.5|7789.5|7779.5|7789.9|7779.9|7776.8|7766.8|161
1608636300000|2020-12-22 11:25:00|7790|7780|7783.1|7773.1|7790.6|7780.6|7782|7772|114
1608636600000|2020-12-22 11:30:00|7783.3|7773.3|7780.9|7770.9|7783.3|7773.3|7776.8|7766.8|97
1608636900000|2020-12-22 11:35:00|7781|7771|7777.8|7767.8|7781.8|7771.8|7777.4|7767.4|69
1608637200000|2020-12-22 11:40:00|7778.6|7768.6|7779.6|7769.6|7782.4|7772.4|7778.3|7768.3|76
1608637500000|2020-12-22 11:45:00|7779.5|7769.5|7779|7769|7781.9|7771.9|7774.4|7764.4|63
1608637800000|2020-12-22 11:50:00|7781.9|7771.9|7772.9|7762.9|7782.1|7772.1|7771.5|7761.5|84
1608638100000|2020-12-22 11:55:00|7772.4|7762.4|7774.6|7764.6|7774.6|7764.6|7769.9|7759.9|81
1608638400000|2020-12-22 12:00:00|7774.5|7764.5|7777.4|7767.4|7779|7769|7770.5|7760.5|89
1608638700000|2020-12-22 12:05:00|7777.6|7767.6|7771.9|7761.9|7778|7768|7767.4|7757.4|113
1608639000000|2020-12-22 12:10:00|7772|7762|7782.3|7772.3|7783.1|7773.1|7772|7762|131
1608639300000|2020-12-22 12:15:00|7782.9|7772.9|7781.5|7771.5|7784.4|7774.4|7780.9|7770.9|99
1608639600000|2020-12-22 12:20:00|7781.3|7771.3|7778.6|7768.6|7783.4|7773.4|7774.5|7764.5|106
1608639900000|2020-12-22 12:25:00|7778.4|7768.4|7784.1|7774.1|7787.8|7777.8|7775.9|7765.9|145
1608640200000|2020-12-22 12:30:00|7784.4|7774.4|7781.5|7771.5|7786.1|7776.1|7779.5|7769.5|267
1608640500000|2020-12-22 12:35:00|7781.6|7771.6|7783.8|7773.8|7787.6|7777.6|7781.6|7771.6|106
1608640800000|2020-12-22 12:40:00|7784.3|7774.3|7788.1|7778.1|7788.4|7778.4|7784.3|7774.3|94
1608641100000|2020-12-22 12:45:00|7788|7778|7785.1|7775.1|7788.1|7778.1|7783.9|7773.9|79
1608641400000|2020-12-22 12:50:00|7785.6|7775.6|7792.4|7782.4|7792.6|7782.6|7784.9|7774.9|98
1608641700000|2020-12-22 12:55:00|7792.6|7782.6|7790.9|7780.9|7793.3|7783.3|7786.8|7776.8|177
1608642000000|2020-12-22 13:00:00|7790.4|7780.4|7804.8|7794.8|7808.3|7798.3|7783.4|7773.4|558
1608642300000|2020-12-22 13:05:00|7805.3|7795.3|7785.8|7775.8|7806|7796|7785.8|7775.8|344
1608642600000|2020-12-22 13:10:00|7784.6|7774.6|7789.1|7779.1|7796.4|7786.4|7771.3|7761.3|497
1608642900000|2020-12-22 13:15:00|7789|7779|7781.4|7771.4|7796|7786|7779|7769|390
1608643200000|2020-12-22 13:20:00|7778.9|7768.9|7782.9|7772.9|7783.6|7773.6|7770.4|7760.4|272
1608643500000|2020-12-22 13:25:00|7782.6|7772.6|7777.6|7767.6|7783.1|7773.1|7773.9|7763.9|162
1608643800000|2020-12-22 13:30:00|7777.9|7767.9|7786.1|7776.1|7786.6|7776.6|7768.4|7758.4|271
1608644100000|2020-12-22 13:35:00|7785.9|7775.9|7777.5|7767.5|7788.1|7778.1|7775.3|7765.3|199
1608644400000|2020-12-22 13:40:00|7777.4|7767.4|7772.5|7762.5|7777.5|7767.5|7769.9|7759.9|134
1608644700000|2020-12-22 13:45:00|7772.4|7762.4|7776.1|7766.1|7777|7767|7772.1|7762.1|118
1608645000000|2020-12-22 13:50:00|7775.9|7765.9|7775.8|7765.8|7779.4|7769.4|7774.9|7764.9|92
1608645300000|2020-12-22 13:55:00|7776|7766|7773.3|7763.3|7780.8|7770.8|7771|7761|147
1608645600000|2020-12-22 14:00:00|7773.1|7763.1|7779.3|7769.3|7779.6|7769.6|7767.8|7757.8|225
1608645900000|2020-12-22 14:05:00|7779|7769|7785|7775|7785.1|7775.1|7776.9|7766.9|149
1608646200000|2020-12-22 14:10:00|7785.1|7775.1|7780|7770|7787.5|7777.5|7778.8|7768.8|117
1608646500000|2020-12-22 14:15:00|7780.1|7770.1|7782.5|7772.5|7782.5|7772.5|7775.9|7765.9|99
1608646800000|2020-12-22 14:20:00|7782.6|7772.6|7773|7763|7785.1|7775.1|7772.9|7762.9|106
1608647100000|2020-12-22 14:25:00|7772.9|7762.9|7763.9|7753.9|7774.8|7764.8|7758.4|7748.4|207
1608647400000|2020-12-22 14:30:00|7764.1|7754.1|7750.1|7740.1|7770.6|7760.6|7749|7739|365
1608647700000|2020-12-22 14:35:00|7750|7740|7740.4|7730.4|7753.1|7743.1|7736.3|7726.3|362
1608648000000|2020-12-22 14:40:00|7740.1|7730.1|7739.5|7729.5|7748.8|7738.8|7732.9|7722.9|319
1608648300000|2020-12-22 14:45:00|7738.8|7728.8|7752.6|7742.6|7756.1|7746.1|7736.5|7726.5|253
1608648600000|2020-12-22 14:50:00|7752.8|7742.8|7758.6|7748.6|7760.8|7750.8|7752.6|7742.6|236
1608648900000|2020-12-22 14:55:00|7758.5|7748.5|7752.3|7742.3|7763.4|7753.4|7747|7737|199
1608649200000|2020-12-22 15:00:00|7752.9|7742.9|7772.1|7762.1|7773|7763|7752.3|7742.3|416
1608649500000|2020-12-22 15:05:00|7771.9|7761.9|7778.8|7768.8|7780|7770|7766.4|7756.4|342
1608649800000|2020-12-22 15:10:00|7778.6|7768.6|7773.8|7763.8|7780.4|7770.4|7772.5|7762.5|266
1608650100000|2020-12-22 15:15:00|7773.9|7763.9|7782|7772|7782|7772|7773.9|7763.9|183
1608650400000|2020-12-22 15:20:00|7781.6|7771.6|7776.4|7766.4|7783.1|7773.1|7772.3|7762.3|255
1608650700000|2020-12-22 15:25:00|7776.5|7766.5|7778.1|7768.1|7782|7772|7774.3|7764.3|173
1608651000000|2020-12-22 15:30:00|7777.9|7767.9|7778.9|7768.9|7783.8|7773.8|7776.1|7766.1|192
1608651300000|2020-12-22 15:35:00|7778.8|7768.8|7779.3|7769.3|7781.8|7771.8|7777.1|7767.1|154
1608651600000|2020-12-22 15:40:00|7779.5|7769.5|7771.6|7761.6|7781.6|7771.6|7771.5|7761.5|138
1608651900000|2020-12-22 15:45:00|7771.5|7761.5|7770.3|7760.3|7773.3|7763.3|7766.6|7756.6|216
1608652200000|2020-12-22 15:50:00|7770.1|7760.1|7764.4|7754.4|7771.5|7761.5|7762.3|7752.3|297
1608652500000|2020-12-22 15:55:00|7763.9|7753.9|7759.8|7749.8|7764|7754|7756.6|7746.6|325
1608652800000|2020-12-22 16:00:00|7759.5|7749.5|7761.5|7751.5|7763|7753|7756.4|7746.4|256
1608653100000|2020-12-22 16:05:00|7761.8|7751.8|7774.4|7764.4|7777|7767|7761.8|7751.8|224
1608653400000|2020-12-22 16:10:00|7774.6|7764.6|7778.4|7768.4|7781.8|7771.8|7774.6|7764.6|218
1608653700000|2020-12-22 16:15:00|7778.6|7768.6|7782.4|7772.4|7783.9|7773.9|7778.6|7768.6|144
1608654000000|2020-12-22 16:20:00|7782.3|7772.3|7771.3|7761.3|7782.8|7772.8|7769.9|7759.9|148
1608654300000|2020-12-22 16:25:00|7771.1|7761.1|7769.1|7759.1|7775.5|7765.5|7769.1|7759.1|119
1608654600000|2020-12-22 16:30:00|7769|7759|7766.9|7756.9|7772.3|7762.3|7761|7751|218
1608654900000|2020-12-22 16:35:00|7767|7757|7761.3|7751.3|7770.4|7760.4|7757|7747|192
1608655200000|2020-12-22 16:40:00|7761.5|7751.5|7757|7747|7763.1|7753.1|7754.5|7744.5|189
1608655500000|2020-12-22 16:45:00|7757.9|7747.9|7750.5|7740.5|7757.9|7747.9|7748.6|7738.6|258
1608655800000|2020-12-22 16:50:00|7750.1|7740.1|7755.3|7745.3|7756.3|7746.3|7749.3|7739.3|144
1608656100000|2020-12-22 16:55:00|7755|7745|7750.4|7740.4|7755.3|7745.3|7749.3|7739.3|192
1608656400000|2020-12-22 17:00:00|7750.5|7740.5|7753.3|7743.3|7754|7744|7750.5|7740.5|84
1608656700000|2020-12-22 17:05:00|7753.1|7743.1|7755.3|7745.3|7755.8|7745.8|7750.9|7740.9|124
1608657000000|2020-12-22 17:10:00|7755.5|7745.5|7756|7746|7759.8|7749.8|7754.1|7744.1|104
1608657300000|2020-12-22 17:15:00|7756.3|7746.3|7762.5|7752.5|7764.4|7754.4|7755.8|7745.8|110
1608657600000|2020-12-22 17:20:00|7762.9|7752.9|7752.1|7742.1|7763.8|7753.8|7750.4|7740.4|146
1608657900000|2020-12-22 17:25:00|7752.3|7742.3|7754.4|7744.4|7754.6|7744.6|7750.4|7740.4|98
1608658200000|2020-12-22 17:30:00|7754.6|7744.6|7758.6|7748.6|7759.1|7749.1|7754.6|7744.6|70
1608658500000|2020-12-22 17:35:00|7758.4|7748.4|7764.5|7754.5|7766.1|7756.1|7758.4|7748.4|129
1608658800000|2020-12-22 17:40:00|7764.4|7754.4|7755.4|7745.4|7764.4|7754.4|7754.4|7744.4|169
1608659100000|2020-12-22 17:45:00|7755.1|7745.1|7756.4|7746.4|7757.4|7747.4|7754.5|7744.5|154
1608659400000|2020-12-22 17:50:00|7756.1|7746.1|7759.1|7749.1|7760.1|7750.1|7756.1|7746.1|91
1608659700000|2020-12-22 17:55:00|7759.5|7749.5|7764.6|7754.6|7767.3|7757.3|7759.5|7749.5|98
1608685200000|2020-12-23 01:00:00|7754.8|7744.8|7761.3|7751.3|7764.3|7754.3|7748.5|7738.5|241
1608685500000|2020-12-23 01:05:00|7760.3|7750.3|7760.8|7750.8|7766.5|7756.5|7748.6|7738.6|385
1608685800000|2020-12-23 01:10:00|7761|7751|7769.6|7759.6|7770.5|7760.5|7759.5|7749.5|247
1608686100000|2020-12-23 01:15:00|7769.3|7759.3|7770|7760|7773.5|7763.5|7767.4|7757.4|240
1608686400000|2020-12-23 01:20:00|7770.3|7760.3|7770.1|7760.1|7772.8|7762.8|7768.8|7758.8|200
1608686700000|2020-12-23 01:25:00|7769.8|7759.8|7765.9|7755.9|7770.4|7760.4|7763.5|7753.5|95
1608687000000|2020-12-23 01:30:00|7765.6|7755.6|7758.8|7748.8|7770.1|7760.1|7758.5|7748.5|138
1608687300000|2020-12-23 01:35:00|7759|7749|7746.3|7736.3|7759.4|7749.4|7743.8|7733.8|153
1608687600000|2020-12-23 01:40:00|7746.5|7736.5|7731|7721|7753|7743|7731|7721|211
1608687900000|2020-12-23 01:45:00|7730.8|7720.8|7737|7727|7740.9|7730.9|7727|7717|321
1608688200000|2020-12-23 01:50:00|7737.3|7727.3|7717.5|7707.5|7741.4|7731.4|7715.8|7705.8|351
1608688500000|2020-12-23 01:55:00|7717.8|7707.8|7700.3|7690.3|7717.8|7707.8|7699.5|7689.5|418
1608688800000|2020-12-23 02:00:00|7700.5|7690.5|7707|7697|7707.4|7697.4|7678.3|7668.3|501
1608689100000|2020-12-23 02:05:00|7706.5|7696.5|7696.5|7686.5|7706.5|7696.5|7684.5|7674.5|488
1608689400000|2020-12-23 02:10:00|7696|7686|7701.3|7691.3|7710|7700|7695.3|7685.3|387
1608689700000|2020-12-23 02:15:00|7701.5|7691.5|7703|7693|7704.1|7694.1|7701|7691|65
1608690000000|2020-12-23 02:20:00|7703.3|7693.3|7704.5|7694.5|7706.3|7696.3|7703.1|7693.1|43
1608690300000|2020-12-23 02:25:00|7704.8|7694.8|7710.3|7700.3|7710.6|7700.6|7704.4|7694.4|60
1608690600000|2020-12-23 02:30:00|7710.5|7700.5|7728.1|7718.1|7728.4|7718.4|7710.5|7700.5|331
1608690900000|2020-12-23 02:35:00|7728.5|7718.5|7751.5|7741.5|7753.5|7743.5|7728.1|7718.1|424
1608691200000|2020-12-23 02:40:00|7751.3|7741.3|7738.3|7728.3|7758|7748|7734.5|7724.5|378
1608691500000|2020-12-23 02:45:00|7738|7728|7742.8|7732.8|7744.8|7734.8|7736.9|7726.9|199
1608691800000|2020-12-23 02:50:00|7742.5|7732.5|7742.3|7732.3|7747|7737|7739.1|7729.1|197
1608692100000|2020-12-23 02:55:00|7741.8|7731.8|7734.6|7724.6|7743.9|7733.9|7734.1|7724.1|208
1608692400000|2020-12-23 03:00:00|7735|7725|7733.8|7723.8|7737.3|7727.3|7732.3|7722.3|136
1608692700000|2020-12-23 03:05:00|7733.9|7723.9|7745.8|7735.8|7750.3|7740.3|7733.9|7723.9|200
1608693000000|2020-12-23 03:10:00|7745.5|7735.5|7751.9|7741.9|7753.1|7743.1|7742.6|7732.6|234
1608693300000|2020-12-23 03:15:00|7751.8|7741.8|7763|7753|7770.5|7760.5|7748|7738|410
1608693600000|2020-12-23 03:20:00|7762.8|7752.8|7769.6|7759.6|7771.3|7761.3|7758.9|7748.9|287
1608693900000|2020-12-23 03:25:00|7769.4|7759.4|7767.5|7757.5|7774.3|7764.3|7767.3|7757.3|219
1608694200000|2020-12-23 03:30:00|7767.3|7757.3|7765.8|7755.8|7768|7758|7764.8|7754.8|75
1608694500000|2020-12-23 03:35:00|7766|7756|7766.3|7756.3|7766.8|7756.8|7764.8|7754.8|47
1608694800000|2020-12-23 03:40:00|7766.5|7756.5|7766.8|7756.8|7769.8|7759.8|7766.5|7756.5|63
1608695100000|2020-12-23 03:45:00|7766.6|7756.6|7769.8|7759.8|7770.3|7760.3|7765.6|7755.6|74
1608695400000|2020-12-23 03:50:00|7769.6|7759.6|7765.8|7755.8|7769.6|7759.6|7765.8|7755.8|33
1608695700000|2020-12-23 03:55:00|7766.5|7756.5|7767.3|7757.3|7769.3|7759.3|7765.8|7755.8|36
1608696000000|2020-12-23 04:00:00|7767.5|7757.5|7767.3|7757.3|7768.8|7758.8|7766.5|7756.5|58
1608696300000|2020-12-23 04:05:00|7767.5|7757.5|7770.8|7760.8|7771.5|7761.5|7766.8|7756.8|54
1608696600000|2020-12-23 04:10:00|7771|7761|7768.8|7758.8|7771.5|7761.5|7767.3|7757.3|46
1608696900000|2020-12-23 04:15:00|7769|7759|7770.5|7760.5|7771.5|7761.5|7768.4|7758.4|75
1608697200000|2020-12-23 04:20:00|7770.8|7760.8|7770.1|7760.1|7772.8|7762.8|7770|7760|49
1608697500000|2020-12-23 04:25:00|7770|7760|7769.1|7759.1|7770.3|7760.3|7768|7758|28
1608697800000|2020-12-23 04:30:00|7769.5|7759.5|7770.3|7760.3|7770.9|7760.9|7768.8|7758.8|32
1608698100000|2020-12-23 04:35:00|7770|7760|7770.5|7760.5|7770.8|7760.8|7768|7758|22
1608698400000|2020-12-23 04:40:00|7770.8|7760.8|7769|7759|7771|7761|7767.3|7757.3|40
1608698700000|2020-12-23 04:45:00|7769.3|7759.3|7768.8|7758.8|7769.8|7759.8|7767.9|7757.9|13
1608699000000|2020-12-23 04:50:00|7768.5|7758.5|7769.8|7759.8|7770.3|7760.3|7768.5|7758.5|25
1608699300000|2020-12-23 04:55:00|7770|7760|7768|7758|7770.3|7760.3|7767.9|7757.9|27
1608699600000|2020-12-23 05:00:00|7767.8|7757.8|7771.9|7761.9|7772.3|7762.3|7767.3|7757.3|41
1608699900000|2020-12-23 05:05:00|7771.6|7761.6|7773.3|7763.3|7774.6|7764.6|7771.4|7761.4|66
1608700200000|2020-12-23 05:10:00|7773.5|7763.5|7779.8|7769.8|7782.6|7772.6|7773.1|7763.1|99
1608700500000|2020-12-23 05:15:00|7779.4|7769.4|7779.3|7769.3|7781|7771|7778.3|7768.3|96
1608700800000|2020-12-23 05:20:00|7779|7769|7780.3|7770.3|7780.3|7770.3|7776.8|7766.8|22
1608701100000|2020-12-23 05:25:00|7780|7770|7778.3|7768.3|7780.3|7770.3|7776.5|7766.5|29
1608701400000|2020-12-23 05:30:00|7778.5|7768.5|7777.3|7767.3|7788.8|7778.8|7773|7763|278
1608701700000|2020-12-23 05:35:00|7777|7767|7772.8|7762.8|7781.1|7771.1|7771.9|7761.9|179
1608702000000|2020-12-23 05:40:00|7772.9|7762.9|7772.5|7762.5|7779.5|7769.5|7769.5|7759.5|191
1608702300000|2020-12-23 05:45:00|7772.4|7762.4|7774.4|7764.4|7776.5|7766.5|7768.3|7758.3|211
1608702600000|2020-12-23 05:50:00|7774.1|7764.1|7766.4|7756.4|7777.9|7767.9|7766.4|7756.4|202
1608702900000|2020-12-23 05:55:00|7766.5|7756.5|7767.1|7757.1|7770.6|7760.6|7762.4|7752.4|208
1608703200000|2020-12-23 06:00:00|7767.5|7757.5|7771.1|7761.1|7773.6|7763.6|7766|7756|173
1608703500000|2020-12-23 06:05:00|7770.9|7760.9|7771.4|7761.4|7776.6|7766.6|7770.3|7760.3|200
1608703800000|2020-12-23 06:10:00|7771.8|7761.8|7767.8|7757.8|7776.4|7766.4|7765.4|7755.4|188
1608704100000|2020-12-23 06:15:00|7767.5|7757.5|7771.5|7761.5|7771.5|7761.5|7766|7756|102
1608704400000|2020-12-23 06:20:00|7771.8|7761.8|7770.5|7760.5|7773|7763|7765.8|7755.8|131
1608704700000|2020-12-23 06:25:00|7770.8|7760.8|7770.4|7760.4|7771.5|7761.5|7765.3|7755.3|147
1608705000000|2020-12-23 06:30:00|7770|7760|7774.8|7764.8|7775.3|7765.3|7768.3|7758.3|114
1608705300000|2020-12-23 06:35:00|7775|7765|7776.8|7766.8|7782.3|7772.3|7775|7765|179
1608705600000|2020-12-23 06:40:00|7777|7767|7780.1|7770.1|7781.5|7771.5|7774.5|7764.5|156
1608705900000|2020-12-23 06:45:00|7779.5|7769.5|7786.3|7776.3|7787|7777|7779.3|7769.3|135
1608706200000|2020-12-23 06:50:00|7786|7776|7787.5|7777.5|7789.3|7779.3|7782.3|7772.3|224
1608706500000|2020-12-23 06:55:00|7788|7778|7781.5|7771.5|7791.1|7781.1|7781.5|7771.5|139
1608706800000|2020-12-23 07:00:00|7781.8|7771.8|7780.8|7770.8|7784.8|7774.8|7779.3|7769.3|73
1608707100000|2020-12-23 07:05:00|7780.5|7770.5|7784|7774|7784|7774|7779.4|7769.4|38
1608707400000|2020-12-23 07:10:00|7783.8|7773.8|7786.3|7776.3|7789.9|7779.9|7783.8|7773.8|52
1608707700000|2020-12-23 07:15:00|7786.8|7776.8|7788.1|7778.1|7789.9|7779.9|7786.8|7776.8|50
1608708000000|2020-12-23 07:20:00|7788.3|7778.3|7799.3|7789.3|7799.5|7789.5|7787.3|7777.3|81
1608708300000|2020-12-23 07:25:00|7798.8|7788.8|7796.8|7786.8|7801.9|7791.9|7795|7785|97
1608708600000|2020-12-23 07:30:00|7797|7787|7798.4|7788.4|7800|7790|7795|7785|46
1608708900000|2020-12-23 07:35:00|7798.3|7788.3|7797.5|7787.5|7799.5|7789.5|7793.9|7783.9|32
1608709200000|2020-12-23 07:40:00|7797|7787|7793|7783|7797|7787|7792.1|7782.1|26
1608709500000|2020-12-23 07:45:00|7793.3|7783.3|7801.1|7791.1|7801.9|7791.9|7791.5|7781.5|65
1608709800000|2020-12-23 07:50:00|7801.3|7791.3|7801.4|7791.4|7813.4|7803.4|7799.6|7789.6|106
1608710100000|2020-12-23 07:55:00|7801|7791|7798.1|7788.1|7810|7800|7797.5|7787.5|122
1608710400000|2020-12-23 08:00:00|7797.9|7787.9|7821|7811|7824|7814|7796.5|7786.5|266
1608710700000|2020-12-23 08:05:00|7822|7812|7818.9|7808.9|7827.8|7817.8|7815.6|7805.6|229
1608711000000|2020-12-23 08:10:00|7818.6|7808.6|7811|7801|7818.6|7808.6|7808.3|7798.3|140
1608711300000|2020-12-23 08:15:00|7810.9|7800.9|7806.9|7796.9|7817|7807|7804.9|7794.9|136
1608711600000|2020-12-23 08:20:00|7807.1|7797.1|7811|7801|7811.8|7801.8|7802.9|7792.9|169
1608711900000|2020-12-23 08:25:00|7809.4|7799.4|7810.8|7800.8|7812.4|7802.4|7808.1|7798.1|137
1608712200000|2020-12-23 08:30:00|7810.6|7800.6|7811.1|7801.1|7817.3|7807.3|7809.8|7799.8|98
1608712500000|2020-12-23 08:35:00|7811.4|7801.4|7816.5|7806.5|7817.4|7807.4|7809.1|7799.1|80
1608712800000|2020-12-23 08:40:00|7816.4|7806.4|7821.3|7811.3|7823|7813|7813.1|7803.1|65
1608713100000|2020-12-23 08:45:00|7820.9|7810.9|7824.9|7814.9|7827|7817|7818.8|7808.8|118
1608713400000|2020-12-23 08:50:00|7824.8|7814.8|7817|7807|7825.5|7815.5|7817|7807|110
1608713700000|2020-12-23 08:55:00|7817.1|7807.1|7821.9|7811.9|7822.8|7812.8|7816|7806|81
1608714000000|2020-12-23 09:00:00|7821.8|7811.8|7823.5|7813.5|7824|7814|7819.3|7809.3|67
1608714300000|2020-12-23 09:05:00|7824|7814|7827|7817|7827|7817|7820.5|7810.5|101
1608714600000|2020-12-23 09:10:00|7826.5|7816.5|7835.8|7825.8|7839.4|7829.4|7824.5|7814.5|115
1608714900000|2020-12-23 09:15:00|7836|7826|7833.5|7823.5|7837|7827|7832.1|7822.1|108
1608715200000|2020-12-23 09:20:00|7833.6|7823.6|7831.5|7821.5|7836.5|7826.5|7831|7821|74
1608715500000|2020-12-23 09:25:00|7831.8|7821.8|7831|7821|7832.8|7822.8|7829.5|7819.5|56
1608715800000|2020-12-23 09:30:00|7830.9|7820.9|7835.3|7825.3|7842.1|7832.1|7830.9|7820.9|161
1608716100000|2020-12-23 09:35:00|7835.1|7825.1|7835.4|7825.4|7841.3|7831.3|7833.1|7823.1|94
1608716400000|2020-12-23 09:40:00|7835.5|7825.5|7830.6|7820.6|7837.5|7827.5|7830.1|7820.1|91
1608716700000|2020-12-23 09:45:00|7829.8|7819.8|7832|7822|7834.1|7824.1|7829.6|7819.6|67
1608717000000|2020-12-23 09:50:00|7832.1|7822.1|7826.4|7816.4|7833.5|7823.5|7822.8|7812.8|114
1608717300000|2020-12-23 09:55:00|7826.3|7816.3|7823.4|7813.4|7826.3|7816.3|7821.4|7811.4|52
1608717600000|2020-12-23 10:00:00|7823.6|7813.6|7812.6|7802.6|7826.5|7816.5|7810.3|7800.3|118
1608717900000|2020-12-23 10:05:00|7813.1|7803.1|7818.5|7808.5|7818.8|7808.8|7812.6|7802.6|88
1608718200000|2020-12-23 10:10:00|7818.6|7808.6|7813.3|7803.3|7818.6|7808.6|7811.6|7801.6|91
1608718500000|2020-12-23 10:15:00|7813.4|7803.4|7812.5|7802.5|7816.6|7806.6|7812|7802|76
1608718800000|2020-12-23 10:20:00|7812.3|7802.3|7816.4|7806.4|7817.3|7807.3|7810.6|7800.6|77
1608719100000|2020-12-23 10:25:00|7816.5|7806.5|7823.4|7813.4|7824.1|7814.1|7811.9|7801.9|69
1608719400000|2020-12-23 10:30:00|7823.1|7813.1|7821.8|7811.8|7824.5|7814.5|7818.9|7808.9|96
1608719700000|2020-12-23 10:35:00|7822|7812|7819.6|7809.6|7822|7812|7817.9|7807.9|40
1608720000000|2020-12-23 10:40:00|7819.8|7809.8|7823.6|7813.6|7823.6|7813.6|7818.4|7808.4|60
1608720300000|2020-12-23 10:45:00|7823.9|7813.9|7822.9|7812.9|7825.3|7815.3|7818.6|7808.6|113
1608720600000|2020-12-23 10:50:00|7822.6|7812.6|7816|7806|7822.8|7812.8|7815.8|7805.8|57
1608720900000|2020-12-23 10:55:00|7815.8|7805.8|7811.8|7801.8|7815.8|7805.8|7810.8|7800.8|52
1608721200000|2020-12-23 11:00:00|7811.9|7801.9|7814|7804|7814.5|7804.5|7811.3|7801.3|68
1608721500000|2020-12-23 11:05:00|7814.3|7804.3|7811.8|7801.8|7815|7805|7810.1|7800.1|63
1608721800000|2020-12-23 11:10:00|7811.5|7801.5|7807.8|7797.8|7812.8|7802.8|7807.8|7797.8|64
1608722100000|2020-12-23 11:15:00|7808|7798|7811.1|7801.1|7812|7802|7808|7798|49
1608722400000|2020-12-23 11:20:00|7810.8|7800.8|7813.3|7803.3|7814.6|7804.6|7810.6|7800.6|52
1608722700000|2020-12-23 11:25:00|7813|7803|7821.5|7811.5|7821.8|7811.8|7813|7803|60
1608723000000|2020-12-23 11:30:00|7821.4|7811.4|7821.5|7811.5|7824.3|7814.3|7819.9|7809.9|57
1608723300000|2020-12-23 11:35:00|7822|7812|7818.5|7808.5|7822|7812|7816.1|7806.1|58
1608723600000|2020-12-23 11:40:00|7818.8|7808.8|7822.6|7812.6|7822.9|7812.9|7816.4|7806.4|55
1608723900000|2020-12-23 11:45:00|7822.5|7812.5|7815|7805|7822.5|7812.5|7813.9|7803.9|67
1608724200000|2020-12-23 11:50:00|7815.4|7805.4|7813.8|7803.8|7816.8|7806.8|7813.3|7803.3|43
1608724500000|2020-12-23 11:55:00|7814.1|7804.1|7813|7803|7816.9|7806.9|7812.4|7802.4|28
1608724800000|2020-12-23 12:00:00|7812.8|7802.8|7811.6|7801.6|7813.6|7803.6|7811|7801|48
1608725100000|2020-12-23 12:05:00|7811.5|7801.5|7814.4|7804.4|7814.5|7804.5|7810.9|7800.9|52
1608725400000|2020-12-23 12:10:00|7813.9|7803.9|7818.5|7808.5|7819.4|7809.4|7813.8|7803.8|64
1608725700000|2020-12-23 12:15:00|7818.3|7808.3|7814.1|7804.1|7818.3|7808.3|7814.1|7804.1|50
1608726000000|2020-12-23 12:20:00|7813.9|7803.9|7811.1|7801.1|7814.9|7804.9|7809.4|7799.4|70
1608726300000|2020-12-23 12:25:00|7811.4|7801.4|7804.6|7794.6|7812|7802|7801.5|7791.5|123
1608726600000|2020-12-23 12:30:00|7805.1|7795.1|7780|7770|7805.1|7795.1|7779.6|7769.6|422
1608726900000|2020-12-23 12:35:00|7780.3|7770.3|7790.8|7780.8|7795.3|7785.3|7780.3|7770.3|143
1608727200000|2020-12-23 12:40:00|7790.6|7780.6|7796.4|7786.4|7797.1|7787.1|7790.1|7780.1|70
1608727500000|2020-12-23 12:45:00|7795.9|7785.9|7796.8|7786.8|7797.3|7787.3|7792.3|7782.3|73
1608727800000|2020-12-23 12:50:00|7797.1|7787.1|7792.8|7782.8|7797.3|7787.3|7791.8|7781.8|68
1608728100000|2020-12-23 12:55:00|7793|7783|7791|7781|7793.3|7783.3|7789.3|7779.3|86
1608728400000|2020-12-23 13:00:00|7791.5|7781.5|7816.9|7806.9|7818.1|7808.1|7791.5|7781.5|482
1608728700000|2020-12-23 13:05:00|7817|7807|7812.8|7802.8|7825.4|7815.4|7812.5|7802.5|348
1608729000000|2020-12-23 13:10:00|7812.5|7802.5|7812.4|7802.4|7821.4|7811.4|7809.1|7799.1|292
1608729300000|2020-12-23 13:15:00|7813|7803|7812.4|7802.4|7814.5|7804.5|7806.9|7796.9|226
1608729600000|2020-12-23 13:20:00|7812.8|7802.8|7811|7801|7818.3|7808.3|7809.8|7799.8|181
1608729900000|2020-12-23 13:25:00|7810.8|7800.8|7812.3|7802.3|7812.3|7802.3|7808.4|7798.4|95
1608730200000|2020-12-23 13:30:00|7811.9|7801.9|7814.9|7804.9|7815.4|7805.4|7799.3|7789.3|180
1608730500000|2020-12-23 13:35:00|7814.8|7804.8|7828.5|7818.5|7830.6|7820.6|7813.6|7803.6|302
1608730800000|2020-12-23 13:40:00|7828.1|7818.1|7823.8|7813.8|7828.5|7818.5|7822.3|7812.3|185
1608731100000|2020-12-23 13:45:00|7823.9|7813.9|7824.5|7814.5|7828|7818|7820.8|7810.8|164
1608731400000|2020-12-23 13:50:00|7824.3|7814.3|7831.3|7821.3|7836|7826|7824|7814|200
1608731700000|2020-12-23 13:55:00|7831.5|7821.5|7830.9|7820.9|7835.6|7825.6|7828.9|7818.9|244
1608732000000|2020-12-23 14:00:00|7830.6|7820.6|7831.3|7821.3|7831.5|7821.5|7821.3|7811.3|271
1608732300000|2020-12-23 14:05:00|7831|7821|7839.3|7829.3|7841.8|7831.8|7830.8|7820.8|192
1608732600000|2020-12-23 14:10:00|7839|7829|7837.9|7827.9|7846.5|7836.5|7834.1|7824.1|198
1608732900000|2020-12-23 14:15:00|7838.1|7828.1|7842|7832|7853.1|7843.1|7835.8|7825.8|283
1608733200000|2020-12-23 14:20:00|7842.3|7832.3|7838.5|7828.5|7844.6|7834.6|7837.5|7827.5|154
1608733500000|2020-12-23 14:25:00|7837.4|7827.4|7831.8|7821.8|7840.1|7830.1|7831.8|7821.8|124
1608733800000|2020-12-23 14:30:00|7832|7822|7838|7828|7840|7830|7830|7820|317
1608734100000|2020-12-23 14:35:00|7837.3|7827.3|7832.3|7822.3|7838|7828|7831.3|7821.3|324
1608734400000|2020-12-23 14:40:00|7832.5|7822.5|7834.3|7824.3|7837.6|7827.6|7830.4|7820.4|235
1608734700000|2020-12-23 14:45:00|7834.1|7824.1|7823.8|7813.8|7839.8|7829.8|7820.6|7810.6|294
1608735000000|2020-12-23 14:50:00|7823.5|7813.5|7828.5|7818.5|7829.5|7819.5|7822|7812|242
1608735300000|2020-12-23 14:55:00|7828.3|7818.3|7822.5|7812.5|7831.5|7821.5|7822|7812|212
1608735600000|2020-12-23 15:00:00|7822.3|7812.3|7829.3|7819.3|7833.3|7823.3|7821.3|7811.3|333
1608735900000|2020-12-23 15:05:00|7829.8|7819.8|7825.5|7815.5|7833.4|7823.4|7824.6|7814.6|230
1608736200000|2020-12-23 15:10:00|7825.6|7815.6|7825.5|7815.5|7827.5|7817.5|7821.9|7811.9|133
1608736500000|2020-12-23 15:15:00|7825.4|7815.4|7824.3|7814.3|7825.9|7815.9|7821.5|7811.5|127
1608736800000|2020-12-23 15:20:00|7824.6|7814.6|7826|7816|7828|7818|7823|7813|88
1608737100000|2020-12-23 15:25:00|7826.3|7816.3|7823.8|7813.8|7829.6|7819.6|7823.1|7813.1|92
1608737400000|2020-12-23 15:30:00|7824.4|7814.4|7826.9|7816.9|7834|7824|7824.4|7814.4|182
1608737700000|2020-12-23 15:35:00|7827|7817|7825.5|7815.5|7827.5|7817.5|7822.4|7812.4|96
1608738000000|2020-12-23 15:40:00|7825|7815|7825.4|7815.4|7825.4|7815.4|7820.3|7810.3|107
1608738300000|2020-12-23 15:45:00|7825.5|7815.5|7825.8|7815.8|7828|7818|7822.6|7812.6|141
1608738600000|2020-12-23 15:50:00|7826.1|7816.1|7829.9|7819.9|7830.4|7820.4|7823.9|7813.9|138
1608738900000|2020-12-23 15:55:00|7829.6|7819.6|7823.4|7813.4|7830.6|7820.6|7819.9|7809.9|203
1608739200000|2020-12-23 16:00:00|7823.1|7813.1|7826.8|7816.8|7828.5|7818.5|7822.9|7812.9|103
1608739500000|2020-12-23 16:05:00|7826.6|7816.6|7827|7817|7828.1|7818.1|7825.8|7815.8|81
1608739800000|2020-12-23 16:10:00|7826.9|7816.9|7830.3|7820.3|7832.9|7822.9|7824.1|7814.1|153
1608740100000|2020-12-23 16:15:00|7830.1|7820.1|7839.3|7829.3|7844.8|7834.8|7827.6|7817.6|226
1608740400000|2020-12-23 16:20:00|7839.5|7829.5|7837.8|7827.8|7842.3|7832.3|7836.1|7826.1|187
1608740700000|2020-12-23 16:25:00|7838|7828|7835.6|7825.6|7842.5|7832.5|7835.6|7825.6|129
1608741000000|2020-12-23 16:30:00|7836.1|7826.1|7842.8|7832.8|7843|7833|7834.6|7824.6|226
1608741300000|2020-12-23 16:35:00|7842.9|7832.9|7839.5|7829.5|7845|7835|7839|7829|135
1608741600000|2020-12-23 16:40:00|7839.6|7829.6|7845|7835|7845.8|7835.8|7838.1|7828.1|127
1608741900000|2020-12-23 16:45:00|7844.9|7834.9|7850|7840|7851.6|7841.6|7843|7833|173
1608742200000|2020-12-23 16:50:00|7850.3|7840.3|7850.1|7840.1|7853.1|7843.1|7848.9|7838.9|89
1608742500000|2020-12-23 16:55:00|7849.5|7839.5|7849.5|7839.5|7851.5|7841.5|7846.6|7836.6|82
1608742800000|2020-12-23 17:00:00|7849.4|7839.4|7849.6|7839.6|7850.8|7840.8|7848|7838|57
1608743100000|2020-12-23 17:05:00|7849.4|7839.4|7851.8|7841.8|7851.8|7841.8|7848.6|7838.6|51
1608743400000|2020-12-23 17:10:00|7852.3|7842.3|7851.8|7841.8|7852.8|7842.8|7851.8|7841.8|17
1608743700000|2020-12-23 17:15:00|7851.5|7841.5|7852.3|7842.3|7852.8|7842.8|7850.4|7840.4|17
1608744000000|2020-12-23 17:20:00|7852|7842|7850.4|7840.4|7854.4|7844.4|7850.4|7840.4|45
1608744300000|2020-12-23 17:25:00|7850.3|7840.3|7850.4|7840.4|7850.6|7840.6|7849.9|7839.9|36
1608744600000|2020-12-23 17:30:00|7850.5|7840.5|7850.3|7840.3|7851.6|7841.6|7849.8|7839.8|52
1608744900000|2020-12-23 17:35:00|7850|7840|7850.3|7840.3|7850.9|7840.9|7848.4|7838.4|57
1608745200000|2020-12-23 17:40:00|7850.4|7840.4|7850.3|7840.3|7853.6|7843.6|7849.6|7839.6|58
1608745500000|2020-12-23 17:45:00|7850.1|7840.1|7848.9|7838.9|7851|7841|7846.8|7836.8|50
1608745800000|2020-12-23 17:50:00|7849.4|7839.4|7845.8|7835.8|7849.5|7839.5|7844.9|7834.9|67
1608746100000|2020-12-23 17:55:00|7846|7836|7844.9|7834.9|7846|7836|7843.4|7833.4|61
1608771600000|2020-12-24 01:00:00|7835.3|7825.3|7834|7824|7841.6|7831.6|7832.5|7822.5|141
1608771900000|2020-12-24 01:05:00|7833|7823|7844.8|7834.8|7844.8|7834.8|7832.8|7822.8|140
1608772200000|2020-12-24 01:10:00|7845.1|7835.1|7853|7843|7857|7847|7844|7834|245
1608772500000|2020-12-24 01:15:00|7853.3|7843.3|7848|7838|7856|7846|7846.5|7836.5|265
1608772800000|2020-12-24 01:20:00|7847.8|7837.8|7856.5|7846.5|7856.9|7846.9|7846.8|7836.8|143
1608773100000|2020-12-24 01:25:00|7856.4|7846.4|7849.1|7839.1|7856.5|7846.5|7847.5|7837.5|104
1608773400000|2020-12-24 01:30:00|7849|7839|7824.8|7814.8|7849|7839|7821.4|7811.4|330
1608773700000|2020-12-24 01:35:00|7824|7814|7835.3|7825.3|7838.1|7828.1|7823.1|7813.1|219
1608774000000|2020-12-24 01:40:00|7834.9|7824.9|7834.9|7824.9|7836.5|7826.5|7831.5|7821.5|108
1608774300000|2020-12-24 01:45:00|7835.3|7825.3|7837.3|7827.3|7842|7832|7835.3|7825.3|135
1608774600000|2020-12-24 01:50:00|7837.5|7827.5|7829.5|7819.5|7838.5|7828.5|7827.8|7817.8|223
1608774900000|2020-12-24 01:55:00|7829.8|7819.8|7827.3|7817.3|7833.1|7823.1|7823.9|7813.9|190
1608775200000|2020-12-24 02:00:00|7827.1|7817.1|7821.8|7811.8|7827.1|7817.1|7818.6|7808.6|300
1608775500000|2020-12-24 02:05:00|7821.5|7811.5|7830|7820|7832.9|7822.9|7820.6|7810.6|183
1608775800000|2020-12-24 02:10:00|7829.6|7819.6|7822.1|7812.1|7829.6|7819.6|7819.9|7809.9|195
1608776100000|2020-12-24 02:15:00|7821|7811|7819.6|7809.6|7821|7811|7818.9|7808.9|26
1608776400000|2020-12-24 02:20:00|7819.8|7809.8|7819.9|7809.9|7820.8|7810.8|7819.1|7809.1|43
1608776700000|2020-12-24 02:25:00|7820.1|7810.1|7821.5|7811.5|7822.3|7812.3|7819.5|7809.5|50
1608777000000|2020-12-24 02:30:00|7821.8|7811.8|7826.1|7816.1|7826.3|7816.3|7817.6|7807.6|153
1608777300000|2020-12-24 02:35:00|7826.4|7816.4|7837.3|7827.3|7837.5|7827.5|7824.8|7814.8|168
1608777600000|2020-12-24 02:40:00|7837.1|7827.1|7835|7825|7838.5|7828.5|7834.8|7824.8|98
1608777900000|2020-12-24 02:45:00|7834.8|7824.8|7843.3|7833.3|7843.8|7833.8|7834|7824|158
1608778200000|2020-12-24 02:50:00|7842.9|7832.9|7842|7832|7843.3|7833.3|7835.6|7825.6|152
1608778500000|2020-12-24 02:55:00|7841.8|7831.8|7840.3|7830.3|7841.8|7831.8|7838.1|7828.1|130
1608778800000|2020-12-24 03:00:00|7840|7830|7842.5|7832.5|7846|7836|7839.5|7829.5|145
1608779100000|2020-12-24 03:05:00|7842.3|7832.3|7830.4|7820.4|7842.3|7832.3|7829.5|7819.5|135
1608779400000|2020-12-24 03:10:00|7830.6|7820.6|7835|7825|7835.8|7825.8|7830.6|7820.6|145
1608779700000|2020-12-24 03:15:00|7834.8|7824.8|7834.4|7824.4|7835.6|7825.6|7829.6|7819.6|264
1608780000000|2020-12-24 03:20:00|7834.1|7824.1|7830|7820|7834.1|7824.1|7826.1|7816.1|156
1608780300000|2020-12-24 03:25:00|7830.1|7820.1|7836|7826|7838|7828|7830.1|7820.1|126
1608780600000|2020-12-24 03:30:00|7835.5|7825.5|7829.6|7819.6|7835.5|7825.5|7828.9|7818.9|52
1608780900000|2020-12-24 03:35:00|7829.3|7819.3|7830.4|7820.4|7830.4|7820.4|7827.3|7817.3|65
1608781200000|2020-12-24 03:40:00|7830.1|7820.1|7830|7820|7831.5|7821.5|7829|7819|35
1608781500000|2020-12-24 03:45:00|7829.8|7819.8|7835.5|7825.5|7835.8|7825.8|7829.3|7819.3|32
1608781800000|2020-12-24 03:50:00|7835.9|7825.9|7834.5|7824.5|7835.9|7825.9|7834.1|7824.1|27
1608782100000|2020-12-24 03:55:00|7834.8|7824.8|7835|7825|7835.3|7825.3|7832.3|7822.3|41
1608782400000|2020-12-24 04:00:00|7834|7824|7830.9|7820.9|7834.8|7824.8|7829|7819|44
1608782700000|2020-12-24 04:05:00|7830.8|7820.8|7833.3|7823.3|7833.4|7823.4|7830.5|7820.5|16
1608783000000|2020-12-24 04:10:00|7832.9|7822.9|7830|7820|7833|7823|7829.9|7819.9|32
1608783300000|2020-12-24 04:15:00|7829.8|7819.8|7830.3|7820.3|7833.8|7823.8|7829.5|7819.5|47
1608783600000|2020-12-24 04:20:00|7830|7820|7830.3|7820.3|7830.6|7820.6|7828.5|7818.5|40
1608783900000|2020-12-24 04:25:00|7830.5|7820.5|7831.8|7821.8|7831.8|7821.8|7829|7819|44
1608784200000|2020-12-24 04:30:00|7832|7822|7832.3|7822.3|7833.3|7823.3|7830.5|7820.5|47
1608784500000|2020-12-24 04:35:00|7832|7822|7831.3|7821.3|7833.3|7823.3|7830.8|7820.8|22
1608784800000|2020-12-24 04:40:00|7831|7821|7829.3|7819.3|7831.4|7821.4|7828.5|7818.5|41
1608785100000|2020-12-24 04:45:00|7829|7819|7829.3|7819.3|7829.3|7819.3|7826.3|7816.3|33
1608785400000|2020-12-24 04:50:00|7829.5|7819.5|7830.3|7820.3|7830.3|7820.3|7828|7818|19
1608785700000|2020-12-24 04:55:00|7830.4|7820.4|7829.3|7819.3|7830.9|7820.9|7828.5|7818.5|28
1608786000000|2020-12-24 05:00:00|7829|7819|7825.6|7815.6|7831.8|7821.8|7825.3|7815.3|38
1608786300000|2020-12-24 05:05:00|7825.3|7815.3|7825.8|7815.8|7826.4|7816.4|7825.3|7815.3|22
1608786600000|2020-12-24 05:10:00|7826.1|7816.1|7826.8|7816.8|7829.5|7819.5|7825.3|7815.3|38
1608786900000|2020-12-24 05:15:00|7826.5|7816.5|7828.5|7818.5|7828.8|7818.8|7826.5|7816.5|33
1608787200000|2020-12-24 05:20:00|7829|7819|7830.5|7820.5|7831.3|7821.3|7828.5|7818.5|32
1608787500000|2020-12-24 05:25:00|7830.3|7820.3|7832|7822|7832.8|7822.8|7829.9|7819.9|29
1608787800000|2020-12-24 05:30:00|7831.8|7821.8|7825|7815|7835.4|7825.4|7823.8|7813.8|139
1608788100000|2020-12-24 05:35:00|7825.4|7815.4|7827.8|7817.8|7828|7818|7823.9|7813.9|115
1608788400000|2020-12-24 05:40:00|7827.3|7817.3|7832.1|7822.1|7832.3|7822.3|7825.8|7815.8|109
1608788700000|2020-12-24 05:45:00|7831.8|7821.8|7832.6|7822.6|7834|7824|7828.5|7818.5|153
1608789000000|2020-12-24 05:50:00|7832.9|7822.9|7830.3|7820.3|7839.4|7829.4|7830.3|7820.3|181
1608789300000|2020-12-24 05:55:00|7830.5|7820.5|7834.8|7824.8|7835.9|7825.9|7830.5|7820.5|141
1608789600000|2020-12-24 06:00:00|7835|7825|7839.5|7829.5|7843.3|7833.3|7832.9|7822.9|171
1608789900000|2020-12-24 06:05:00|7839.3|7829.3|7830|7820|7839.3|7829.3|7824.5|7814.5|175
1608790200000|2020-12-24 06:10:00|7830.3|7820.3|7829|7819|7831.3|7821.3|7825|7815|147
1608790500000|2020-12-24 06:15:00|7828.8|7818.8|7828.9|7818.9|7837.3|7827.3|7826.8|7816.8|151
1608790800000|2020-12-24 06:20:00|7828.5|7818.5|7831|7821|7832|7822|7827.5|7817.5|68
1608791100000|2020-12-24 06:25:00|7831.3|7821.3|7830.4|7820.4|7832.9|7822.9|7829.5|7819.5|70
1608791400000|2020-12-24 06:30:00|7830.5|7820.5|7829|7819|7833|7823|7829|7819|62
1608791700000|2020-12-24 06:35:00|7829.4|7819.4|7828|7818|7829.6|7819.6|7825.5|7815.5|104
1608792000000|2020-12-24 06:40:00|7828.3|7818.3|7831.9|7821.9|7834|7824|7828.3|7818.3|65
1608792300000|2020-12-24 06:45:00|7831.5|7821.5|7828.4|7818.4|7833|7823|7828.4|7818.4|126
1608792600000|2020-12-24 06:50:00|7828|7818|7827.4|7817.4|7830.5|7820.5|7824|7814|163
1608792900000|2020-12-24 06:55:00|7827.6|7817.6|7833|7823|7833.3|7823.3|7827.3|7817.3|136
1608793200000|2020-12-24 07:00:00|7832.9|7822.9|7832.4|7822.4|7834.8|7824.8|7830.3|7820.3|73
1608793500000|2020-12-24 07:05:00|7832.6|7822.6|7829|7819|7833|7823|7828.8|7818.8|56
1608793800000|2020-12-24 07:10:00|7829.3|7819.3|7831.8|7821.8|7831.8|7821.8|7828.8|7818.8|40
1608794100000|2020-12-24 07:15:00|7831.5|7821.5|7832.9|7822.9|7834.3|7824.3|7830.8|7820.8|42
1608794400000|2020-12-24 07:20:00|7833.1|7823.1|7830.8|7820.8|7835.3|7825.3|7830.8|7820.8|60
1608794700000|2020-12-24 07:25:00|7830.3|7820.3|7832.5|7822.5|7832.8|7822.8|7828|7818|53
1608795000000|2020-12-24 07:30:00|7832.8|7822.8|7838.4|7828.4|7838.4|7828.4|7830.8|7820.8|72
1608795300000|2020-12-24 07:35:00|7838.3|7828.3|7835.4|7825.4|7838.3|7828.3|7833.9|7823.9|38
1608795600000|2020-12-24 07:40:00|7834.1|7824.1|7839.3|7829.3|7839.3|7829.3|7833.8|7823.8|17
1608795900000|2020-12-24 07:45:00|7839.5|7829.5|7839.1|7829.1|7841.9|7831.9|7837.8|7827.8|48
1608796200000|2020-12-24 07:50:00|7839|7829|7843.5|7833.5|7844.5|7834.5|7839|7829|70
1608796500000|2020-12-24 07:55:00|7844.1|7834.1|7841|7831|7848|7838|7841|7831|95
1608796800000|2020-12-24 08:00:00|7837.9|7827.9|7845.3|7835.3|7849.3|7839.3|7837|7827|103
1608797100000|2020-12-24 08:05:00|7845.5|7835.5|7870|7860|7870.9|7860.9|7844.8|7834.8|195
1608797400000|2020-12-24 08:10:00|7869.9|7859.9|7863.3|7853.3|7870.9|7860.9|7861.9|7851.9|120
1608797700000|2020-12-24 08:15:00|7862.9|7852.9|7858.4|7848.4|7863.1|7853.1|7855.1|7845.1|85
1608798000000|2020-12-24 08:20:00|7858.5|7848.5|7863.1|7853.1|7866.1|7856.1|7857.4|7847.4|78
1608798300000|2020-12-24 08:25:00|7863|7853|7865.6|7855.6|7868.6|7858.6|7862.3|7852.3|79
1608798600000|2020-12-24 08:30:00|7865.4|7855.4|7861.4|7851.4|7865.6|7855.6|7856.5|7846.5|119
1608798900000|2020-12-24 08:35:00|7861.3|7851.3|7858.3|7848.3|7861.4|7851.4|7857.6|7847.6|73
1608799200000|2020-12-24 08:40:00|7858.1|7848.1|7851.3|7841.3|7859.5|7849.5|7848.6|7838.6|90
1608799500000|2020-12-24 08:45:00|7851.1|7841.1|7850.9|7840.9|7855.1|7845.1|7848.5|7838.5|82
1608799800000|2020-12-24 08:50:00|7851.1|7841.1|7846.4|7836.4|7854.4|7844.4|7846.4|7836.4|71
1608800100000|2020-12-24 08:55:00|7846.1|7836.1|7848.3|7838.3|7849.9|7839.9|7844.8|7834.8|85
1608800400000|2020-12-24 09:00:00|7848.5|7838.5|7848.5|7838.5|7849.5|7839.5|7845.8|7835.8|58
1608800700000|2020-12-24 09:05:00|7848.9|7838.9|7848.9|7838.9|7853.5|7843.5|7848|7838|80
1608801000000|2020-12-24 09:10:00|7848.6|7838.6|7845.8|7835.8|7850.8|7840.8|7845.8|7835.8|72
1608801300000|2020-12-24 09:15:00|7845.6|7835.6|7847.1|7837.1|7852.4|7842.4|7845.1|7835.1|59
1608801600000|2020-12-24 09:20:00|7847.6|7837.6|7841.9|7831.9|7848.3|7838.3|7841.9|7831.9|35
1608801900000|2020-12-24 09:25:00|7841.6|7831.6|7843.8|7833.8|7845.1|7835.1|7841.4|7831.4|44
1608802200000|2020-12-24 09:30:00|7844|7834|7839.6|7829.6|7844|7834|7837.9|7827.9|67
1608802500000|2020-12-24 09:35:00|7840.1|7830.1|7839.4|7829.4|7840.3|7830.3|7838.4|7828.4|60
1608802800000|2020-12-24 09:40:00|7839.1|7829.1|7837.3|7827.3|7839.9|7829.9|7834.6|7824.6|63
1608803100000|2020-12-24 09:45:00|7837.8|7827.8|7838|7828|7840.6|7830.6|7835|7825|90
1608803400000|2020-12-24 09:50:00|7838.1|7828.1|7830.8|7820.8|7839.4|7829.4|7829.5|7819.5|91
1608803700000|2020-12-24 09:55:00|7830.9|7820.9|7833|7823|7834.9|7824.9|7830.3|7820.3|81
1608804000000|2020-12-24 10:00:00|7832.9|7822.9|7838.5|7828.5|7838.6|7828.6|7830.8|7820.8|72
1608804300000|2020-12-24 10:05:00|7838.3|7828.3|7839.6|7829.6|7839.6|7829.6|7836.4|7826.4|94
1608804600000|2020-12-24 10:10:00|7839.4|7829.4|7837.5|7827.5|7839.9|7829.9|7837.3|7827.3|67
1608804900000|2020-12-24 10:15:00|7837.4|7827.4|7839.3|7829.3|7839.6|7829.6|7836|7826|72
1608805200000|2020-12-24 10:20:00|7839.5|7829.5|7837.1|7827.1|7839.8|7829.8|7833.9|7823.9|55
1608805500000|2020-12-24 10:25:00|7836.9|7826.9|7834.3|7824.3|7836.9|7826.9|7832.4|7822.4|61
1608805800000|2020-12-24 10:30:00|7834.1|7824.1|7834.5|7824.5|7835.9|7825.9|7830.6|7820.6|94
1608806100000|2020-12-24 10:35:00|7834.6|7824.6|7834.3|7824.3|7836.1|7826.1|7831.8|7821.8|77
1608806400000|2020-12-24 10:40:00|7834.1|7824.1|7838.3|7828.3|7838.4|7828.4|7833.8|7823.8|52
1608806700000|2020-12-24 10:45:00|7838|7828|7836|7826|7838|7828|7833|7823|57
1608807000000|2020-12-24 10:50:00|7836.1|7826.1|7833.1|7823.1|7836.3|7826.3|7832.8|7822.8|62
1608807300000|2020-12-24 10:55:00|7832.9|7822.9|7833.5|7823.5|7834.9|7824.9|7830.3|7820.3|76
1608807600000|2020-12-24 11:00:00|7833.3|7823.3|7833.3|7823.3|7836.9|7826.9|7832.4|7822.4|59
1608807900000|2020-12-24 11:05:00|7833.5|7823.5|7835.1|7825.1|7835.5|7825.5|7832.3|7822.3|46
1608808200000|2020-12-24 11:10:00|7835|7825|7836.1|7826.1|7836.1|7826.1|7833.5|7823.5|40
1608808500000|2020-12-24 11:15:00|7835.9|7825.9|7835|7825|7837.8|7827.8|7833.4|7823.4|39
1608808800000|2020-12-24 11:20:00|7835.3|7825.3|7835.1|7825.1|7835.3|7825.3|7831.8|7821.8|39
1608809100000|2020-12-24 11:25:00|7835|7825|7833.3|7823.3|7835.4|7825.4|7833|7823|25
1608809400000|2020-12-24 11:30:00|7833.1|7823.1|7831.6|7821.6|7833.1|7823.1|7830|7820|34
1608809700000|2020-12-24 11:35:00|7831.9|7821.9|7833.9|7823.9|7833.9|7823.9|7831.6|7821.6|17
1608810000000|2020-12-24 11:40:00|7833.8|7823.8|7832.3|7822.3|7833.9|7823.9|7832.3|7822.3|11
1608810300000|2020-12-24 11:45:00|7832.5|7822.5|7831.6|7821.6|7832.8|7822.8|7831.4|7821.4|14
1608810600000|2020-12-24 11:50:00|7831.4|7821.4|7831.4|7821.4|7831.9|7821.9|7831|7821|13
1608810900000|2020-12-24 11:55:00|7831.1|7821.1|7830.5|7820.5|7831.1|7821.1|7830.5|7820.5|10
1608811200000|2020-12-24 12:00:00|7825.6|7815.6|7825|7815|7827.8|7817.8|7824.5|7814.5|85
1608811500000|2020-12-24 12:05:00|7825.3|7815.3|7823.6|7813.6|7828|7818|7823.6|7813.6|84
1608811800000|2020-12-24 12:10:00|7823.4|7813.4|7822.6|7812.6|7823.8|7813.8|7819.1|7809.1|97
1608812100000|2020-12-24 12:15:00|7822.9|7812.9|7822.3|7812.3|7830.1|7820.1|7822.3|7812.3|84
1608812400000|2020-12-24 12:20:00|7822.4|7812.4|7821.1|7811.1|7827.5|7817.5|7821.1|7811.1|97
1608812700000|2020-12-24 12:25:00|7820.9|7810.9|7817|7807|7821.9|7811.9|7816.3|7806.3|79
1608813000000|2020-12-24 12:30:00|7817.4|7807.4|7813.6|7803.6|7821.4|7811.4|7811.8|7801.8|185
1608813300000|2020-12-24 12:35:00|7813.9|7803.9|7810.6|7800.6|7819.1|7809.1|7810.6|7800.6|90
1608813600000|2020-12-24 12:40:00|7811|7801|7821.3|7811.3|7821.3|7811.3|7811|7801|43
1608813900000|2020-12-24 12:45:00|7821.4|7811.4|7821.6|7811.6|7822.9|7812.9|7818.5|7808.5|48
1608814200000|2020-12-24 12:50:00|7821.5|7811.5|7817.9|7807.9|7821.5|7811.5|7816.5|7806.5|45
1608814500000|2020-12-24 12:55:00|7817.6|7807.6|7818.5|7808.5|7822.3|7812.3|7816.8|7806.8|56
1608814800000|2020-12-24 13:00:00|7818.8|7808.8|7817.4|7807.4|7827.6|7817.6|7816.4|7806.4|332
1608815100000|2020-12-24 13:05:00|7817.1|7807.1|7827.6|7817.6|7828.9|7818.9|7817.1|7807.1|171
1608815400000|2020-12-24 13:10:00|7827.4|7817.4|7825.6|7815.6|7827.9|7817.9|7821.6|7811.6|119
1608815700000|2020-12-24 13:15:00|7825.4|7815.4|7823.9|7813.9|7828.6|7818.6|7821.9|7811.9|97
1608816000000|2020-12-24 13:20:00|7823.6|7813.6|7818.1|7808.1|7824.1|7814.1|7817.1|7807.1|120
1608816300000|2020-12-24 13:25:00|7817.9|7807.9|7816.6|7806.6|7821.9|7811.9|7810.4|7800.4|126
1608816600000|2020-12-24 13:30:00|7815.6|7805.6|7814.9|7804.9|7819.6|7809.6|7813.4|7803.4|97
1608816900000|2020-12-24 13:35:00|7814.4|7804.4|7821.6|7811.6|7821.6|7811.6|7814.4|7804.4|132
1608817200000|2020-12-24 13:40:00|7821.4|7811.4|7820.9|7810.9|7823.1|7813.1|7820.9|7810.9|37
1608817500000|2020-12-24 13:45:00|7820.4|7810.4|7822.1|7812.1|7823.6|7813.6|7818.9|7808.9|73
1608817800000|2020-12-24 13:50:00|7821.9|7811.9|7825.1|7815.1|7825.4|7815.4|7820.1|7810.1|77
1608818100000|2020-12-24 13:55:00|7824.9|7814.9|7823.9|7813.9|7825.6|7815.6|7822.1|7812.1|106
1608818400000|2020-12-24 14:00:00|7824.1|7814.1|7829.4|7819.4|7829.4|7819.4|7822.1|7812.1|92
1608818700000|2020-12-24 14:05:00|7829.1|7819.1|7824.1|7814.1|7829.4|7819.4|7821.9|7811.9|69
1608819000000|2020-12-24 14:10:00|7824.4|7814.4|7820.1|7810.1|7826.6|7816.6|7818.9|7808.9|95
1608819300000|2020-12-24 14:15:00|7819.9|7809.9|7810.1|7800.1|7820.1|7810.1|7806.1|7796.1|149
1608819600000|2020-12-24 14:20:00|7809.9|7799.9|7791.6|7781.6|7809.9|7799.9|7789.4|7779.4|237
1608819900000|2020-12-24 14:25:00|7791.1|7781.1|7789.9|7779.9|7798.6|7788.6|7788.1|7778.1|200
1608820200000|2020-12-24 14:30:00|7790.1|7780.1|7798.1|7788.1|7802.1|7792.1|7790.1|7780.1|183
1608820500000|2020-12-24 14:35:00|7798.4|7788.4|7803.6|7793.6|7806.9|7796.9|7797.1|7787.1|193
1608820800000|2020-12-24 14:40:00|7803.9|7793.9|7812.6|7802.6|7812.6|7802.6|7802.4|7792.4|119
1608821100000|2020-12-24 14:45:00|7812.1|7802.1|7816.4|7806.4|7816.9|7806.9|7808.6|7798.6|119
1608821400000|2020-12-24 14:50:00|7816.9|7806.9|7815.4|7805.4|7820.4|7810.4|7812.4|7802.4|149
1608821700000|2020-12-24 14:55:00|7815.1|7805.1|7814.9|7804.9|7817.6|7807.6|7813.1|7803.1|125
1608822000000|2020-12-24 15:00:00|7815.1|7805.1|7814.6|7804.6|7818.4|7808.4|7814.6|7804.6|103
1608822300000|2020-12-24 15:05:00|7814.9|7804.9|7819.1|7809.1|7821.4|7811.4|7813.9|7803.9|124
1608822600000|2020-12-24 15:10:00|7819.4|7809.4|7824.1|7814.1|7824.4|7814.4|7819.4|7809.4|93
1608822900000|2020-12-24 15:15:00|7823.9|7813.9|7822.6|7812.6|7824.6|7814.6|7819.4|7809.4|86
1608823200000|2020-12-24 15:20:00|7823.1|7813.1|7824.6|7814.6|7826.4|7816.4|7821.1|7811.1|80
1608823500000|2020-12-24 15:25:00|7824.9|7814.9|7832.9|7822.9|7835.6|7825.6|7824.9|7814.9|92
1608823800000|2020-12-24 15:30:00|7832.6|7822.6|7836.6|7826.6|7839.6|7829.6|7831.6|7821.6|162
1608824100000|2020-12-24 15:35:00|7836.4|7826.4|7835.4|7825.4|7837.6|7827.6|7832.6|7822.6|151
1608824400000|2020-12-24 15:40:00|7835.1|7825.1|7831.4|7821.4|7835.1|7825.1|7828.6|7818.6|88
1608824700000|2020-12-24 15:45:00|7831.1|7821.1|7830.1|7820.1|7832.4|7822.4|7825.6|7815.6|131
1608825000000|2020-12-24 15:50:00|7830.4|7820.4|7833.6|7823.6|7833.6|7823.6|7829.6|7819.6|60
1608825300000|2020-12-24 15:55:00|7833.4|7823.4|7835.1|7825.1|7835.4|7825.4|7830.1|7820.1|78
1608825600000|2020-12-24 16:00:00|7834.4|7824.4|7829.6|7819.6|7834.4|7824.4|7829.6|7819.6|95
1608825900000|2020-12-24 16:05:00|7829.9|7819.9|7833.4|7823.4|7833.4|7823.4|7828.9|7818.9|42
1608826200000|2020-12-24 16:10:00|7833.9|7823.9|7836.9|7826.9|7838.4|7828.4|7833.9|7823.9|69
1608826500000|2020-12-24 16:15:00|7837.1|7827.1|7834.1|7824.1|7838.1|7828.1|7832.6|7822.6|67
1608826800000|2020-12-24 16:20:00|7834.6|7824.6|7839.4|7829.4|7839.6|7829.6|7833.9|7823.9|81
1608827100000|2020-12-24 16:25:00|7839.9|7829.9|7840.1|7830.1|7843.1|7833.1|7838.4|7828.4|103
1608827400000|2020-12-24 16:30:00|7839.9|7829.9|7848.1|7838.1|7848.1|7838.1|7838.9|7828.9|120
1608827700000|2020-12-24 16:35:00|7848.6|7838.6|7848.4|7838.4|7852.1|7842.1|7847.1|7837.1|124
1608828000000|2020-12-24 16:40:00|7848.1|7838.1|7848.4|7838.4|7852.1|7842.1|7845.6|7835.6|100
1608828300000|2020-12-24 16:45:00|7848.6|7838.6|7847.4|7837.4|7849.1|7839.1|7844.9|7834.9|49
1608828600000|2020-12-24 16:50:00|7847.6|7837.6|7849.6|7839.6|7851.6|7841.6|7847.6|7837.6|59
1608828900000|2020-12-24 16:55:00|7850.6|7840.6|7854.6|7844.6|7854.6|7844.6|7847.6|7837.6|143
1608829200000|2020-12-24 17:00:00|7855.9|7845.9|7846.9|7836.9|7856.4|7846.4|7845.6|7835.6|85
1608829500000|2020-12-24 17:05:00|7846.6|7836.6|7845.6|7835.6|7847.4|7837.4|7844.6|7834.6|57
1608829800000|2020-12-24 17:10:00|7845.9|7835.9|7849.4|7839.4|7850.4|7840.4|7845.9|7835.9|42
1608830100000|2020-12-24 17:15:00|7849.1|7839.1|7848.1|7838.1|7849.6|7839.6|7846.1|7836.1|37
1608830400000|2020-12-24 17:20:00|7848.4|7838.4|7850.6|7840.6|7850.6|7840.6|7848.1|7838.1|40
1608830700000|2020-12-24 17:25:00|7850.9|7840.9|7851.6|7841.6|7851.6|7841.6|7848.4|7838.4|48
1608831000000|2020-12-24 17:30:00|7851.9|7841.9|7851.6|7841.6|7852.9|7842.9|7850.1|7840.1|19
1608831300000|2020-12-24 17:35:00|7851.4|7841.4|7846.6|7836.6|7851.4|7841.4|7846.4|7836.4|47
1608831600000|2020-12-24 17:40:00|7846.9|7836.9|7847.1|7837.1|7848.9|7838.9|7846.4|7836.4|26
1608831900000|2020-12-24 17:45:00|7846.9|7836.9|7847.9|7837.9|7848.9|7838.9|7845.1|7835.1|23
1608832200000|2020-12-24 17:50:00|7848.4|7838.4|7846.6|7836.6|7849.4|7839.4|7846.6|7836.6|42
1608832500000|2020-12-24 17:55:00|7847.1|7837.1|7849.6|7839.6|7851.3|7841.3|7847.1|7837.1|34
1609203600000|2020-12-29 01:00:00|7914.6|7904.6|7913|7903|7915.4|7905.4|7905|7895|158
1609203900000|2020-12-29 01:05:00|7913.6|7903.6|7910.4|7900.4|7916.4|7906.4|7909.6|7899.6|116
1609204200000|2020-12-29 01:10:00|7910.8|7900.8|7908.9|7898.9|7916.8|7906.8|7908.8|7898.8|130
1609204500000|2020-12-29 01:15:00|7909.1|7899.1|7916.5|7906.5|7918.1|7908.1|7906.3|7896.3|169
1609204800000|2020-12-29 01:20:00|7915.5|7905.5|7905.5|7895.5|7922.1|7912.1|7905.5|7895.5|225
1609205100000|2020-12-29 01:25:00|7906.5|7896.5|7909.1|7899.1|7910.8|7900.8|7903.1|7893.1|148
1609205400000|2020-12-29 01:30:00|7908.8|7898.8|7902.8|7892.8|7914.6|7904.6|7894.8|7884.8|200
1609205700000|2020-12-29 01:35:00|7902.9|7892.9|7896.1|7886.1|7904.1|7894.1|7895.8|7885.8|213
1609206000000|2020-12-29 01:40:00|7895.9|7885.9|7901|7891|7902.8|7892.8|7890.9|7880.9|170
1609206300000|2020-12-29 01:45:00|7901.3|7891.3|7895.8|7885.8|7905.1|7895.1|7895.1|7885.1|118
1609206600000|2020-12-29 01:50:00|7895.5|7885.5|7890.9|7880.9|7896.6|7886.6|7889.9|7879.9|87
1609206900000|2020-12-29 01:55:00|7890.5|7880.5|7877.4|7867.4|7891.4|7881.4|7875.6|7865.6|163
1609207200000|2020-12-29 02:00:00|7877.1|7867.1|7881.9|7871.9|7886.6|7876.6|7873|7863|217
1609207500000|2020-12-29 02:05:00|7881.5|7871.5|7891.3|7881.3|7892.6|7882.6|7881.4|7871.4|151
1609207800000|2020-12-29 02:10:00|7890.1|7880.1|7891.6|7881.6|7895.9|7885.9|7888.1|7878.1|150
1609208100000|2020-12-29 02:15:00|7891.1|7881.1|7887.8|7877.8|7891.9|7881.9|7887.8|7877.8|40
1609208400000|2020-12-29 02:20:00|7887.5|7877.5|7887.4|7877.4|7888.9|7878.9|7886.9|7876.9|23
1609208700000|2020-12-29 02:25:00|7886.9|7876.9|7891.6|7881.6|7892.6|7882.6|7886.9|7876.9|31
1609209000000|2020-12-29 02:30:00|7891.3|7881.3|7895.4|7885.4|7899.1|7889.1|7890.9|7880.9|83
1609209300000|2020-12-29 02:35:00|7895.1|7885.1|7906.6|7896.6|7907.6|7897.6|7894.6|7884.6|113
1609209600000|2020-12-29 02:40:00|7906.9|7896.9|7906.6|7896.6|7909.5|7899.5|7902.4|7892.4|111
1609209900000|2020-12-29 02:45:00|7906.3|7896.3|7898.6|7888.6|7906.5|7896.5|7898.3|7888.3|100
1609210200000|2020-12-29 02:50:00|7898.4|7888.4|7898.4|7888.4|7900.6|7890.6|7895.9|7885.9|95
1609210500000|2020-12-29 02:55:00|7898.1|7888.1|7893.4|7883.4|7899.4|7889.4|7892.6|7882.6|120
1609210800000|2020-12-29 03:00:00|7893.6|7883.6|7891.1|7881.1|7895.6|7885.6|7888.5|7878.5|143
1609211100000|2020-12-29 03:05:00|7890.9|7880.9|7893.1|7883.1|7894.8|7884.8|7889.1|7879.1|70
1609211400000|2020-12-29 03:10:00|7892.9|7882.9|7878|7868|7894.3|7884.3|7877.8|7867.8|143
1609211700000|2020-12-29 03:15:00|7877.6|7867.6|7864.9|7854.9|7880.8|7870.8|7862.3|7852.3|253
1609212000000|2020-12-29 03:20:00|7865.1|7855.1|7873.5|7863.5|7875|7865|7862.8|7852.8|239
1609212300000|2020-12-29 03:25:00|7873.3|7863.3|7876|7866|7882.5|7872.5|7870.9|7860.9|195
1609212600000|2020-12-29 03:30:00|7876.4|7866.4|7881.4|7871.4|7881.6|7871.6|7876.4|7866.4|45
1609212900000|2020-12-29 03:35:00|7881.1|7871.1|7882.4|7872.4|7882.8|7872.8|7879.5|7869.5|47
1609213200000|2020-12-29 03:40:00|7882.5|7872.5|7879|7869|7884.9|7874.9|7879|7869|33
1609213500000|2020-12-29 03:45:00|7878.9|7868.9|7881.4|7871.4|7881.6|7871.6|7878.6|7868.6|21
1609213800000|2020-12-29 03:50:00|7881.6|7871.6|7887.8|7877.8|7894|7884|7881.1|7871.1|58
1609214100000|2020-12-29 03:55:00|7887.5|7877.5|7886.8|7876.8|7890.1|7880.1|7886.4|7876.4|26
1609214400000|2020-12-29 04:00:00|7886.4|7876.4|7881.9|7871.9|7886.5|7876.5|7880.4|7870.4|28
1609214700000|2020-12-29 04:05:00|7881.5|7871.5|7883.1|7873.1|7883.1|7873.1|7881.4|7871.4|48
1609215000000|2020-12-29 04:10:00|7882.8|7872.8|7880.9|7870.9|7884.5|7874.5|7880.6|7870.6|44
1609215300000|2020-12-29 04:15:00|7881.3|7871.3|7881.4|7871.4|7882|7872|7880.9|7870.9|9
1609215600000|2020-12-29 04:20:00|7880.9|7870.9|7881.8|7871.8|7882|7872|7879.3|7869.3|42
1609215900000|2020-12-29 04:25:00|7881.6|7871.6|7881.9|7871.9|7882.6|7872.6|7881.6|7871.6|11
1609216200000|2020-12-29 04:30:00|7882.3|7872.3|7883.5|7873.5|7883.5|7873.5|7882.3|7872.3|12
1609216500000|2020-12-29 04:35:00|7883.3|7873.3|7886.8|7876.8|7887.9|7877.9|7883.3|7873.3|26
1609216800000|2020-12-29 04:40:00|7887|7877|7887.4|7877.4|7888.1|7878.1|7885.8|7875.8|17
1609217100000|2020-12-29 04:45:00|7887.5|7877.5|7886.6|7876.6|7888.9|7878.9|7886.1|7876.1|29
1609217400000|2020-12-29 04:50:00|7887.1|7877.1|7886.9|7876.9|7887.1|7877.1|7886.9|7876.9|2
1609217700000|2020-12-29 04:55:00|7886.4|7876.4|7884.4|7874.4|7886.4|7876.4|7883.9|7873.9|22
1609218000000|2020-12-29 05:00:00|7884.6|7874.6|7885.6|7875.6|7886.9|7876.9|7884.6|7874.6|29
1609218300000|2020-12-29 05:05:00|7885.4|7875.4|7885.8|7875.8|7885.9|7875.9|7883.9|7873.9|22
1609218600000|2020-12-29 05:10:00|7885.9|7875.9|7887.6|7877.6|7889.4|7879.4|7885.6|7875.6|22
1609218900000|2020-12-29 05:15:00|7887.4|7877.4|7886.3|7876.3|7889.8|7879.8|7886.1|7876.1|25
1609219200000|2020-12-29 05:20:00|7886.6|7876.6|7889.1|7879.1|7890.1|7880.1|7886.1|7876.1|35
1609219500000|2020-12-29 05:25:00|7889.6|7879.6|7893.4|7883.4|7893.4|7883.4|7889.3|7879.3|54
1609219800000|2020-12-29 05:30:00|7893.9|7883.9|7876.1|7866.1|7895.9|7885.9|7871.3|7861.3|255
1609220100000|2020-12-29 05:35:00|7875.4|7865.4|7874.1|7864.1|7882.4|7872.4|7873.6|7863.6|168
1609220400000|2020-12-29 05:40:00|7873.6|7863.6|7875.4|7865.4|7876.9|7866.9|7867.9|7857.9|236
1609220700000|2020-12-29 05:45:00|7875.1|7865.1|7869.6|7859.6|7876.1|7866.1|7864.5|7854.5|216
1609221000000|2020-12-29 05:50:00|7869.1|7859.1|7874.4|7864.4|7877.3|7867.3|7865.1|7855.1|147
1609221300000|2020-12-29 05:55:00|7874.6|7864.6|7869.9|7859.9|7875.4|7865.4|7868.8|7858.8|132
1609221600000|2020-12-29 06:00:00|7869.6|7859.6|7869.6|7859.6|7872.9|7862.9|7867.3|7857.3|134
1609221900000|2020-12-29 06:05:00|7868.5|7858.5|7871.3|7861.3|7874.1|7864.1|7865.5|7855.5|121
1609222200000|2020-12-29 06:10:00|7870.9|7860.9|7864.9|7854.9|7873.9|7863.9|7863.4|7853.4|144
1609222500000|2020-12-29 06:15:00|7864.6|7854.6|7862.5|7852.5|7868.4|7858.4|7862.5|7852.5|165
1609222800000|2020-12-29 06:20:00|7862.1|7852.1|7865.5|7855.5|7868.3|7858.3|7862.1|7852.1|141
1609223100000|2020-12-29 06:25:00|7865.1|7855.1|7853.4|7843.4|7866|7856|7852.1|7842.1|179
1609223400000|2020-12-29 06:30:00|7853.1|7843.1|7850.9|7840.9|7856.6|7846.6|7850.9|7840.9|146
1609223700000|2020-12-29 06:35:00|7849.1|7839.1|7835.9|7825.9|7851.3|7841.3|7835.6|7825.6|216
1609224000000|2020-12-29 06:40:00|7835.6|7825.6|7836.6|7826.6|7836.9|7826.9|7821.6|7811.6|304
1609224300000|2020-12-29 06:45:00|7836.9|7826.9|7838|7828|7846.1|7836.1|7835.9|7825.9|180
1609224600000|2020-12-29 06:50:00|7838.3|7828.3|7839.5|7829.5|7840.9|7830.9|7823.4|7813.4|241
1609224900000|2020-12-29 06:55:00|7839.8|7829.8|7845.4|7835.4|7848.9|7838.9|7839.4|7829.4|112
1609225200000|2020-12-29 07:00:00|7845.6|7835.6|7845.9|7835.9|7849|7839|7844.9|7834.9|53
1609225500000|2020-12-29 07:05:00|7845.6|7835.6|7852.4|7842.4|7853.6|7843.6|7845.4|7835.4|44
1609225800000|2020-12-29 07:10:00|7852.1|7842.1|7855|7845|7857.1|7847.1|7851.1|7841.1|38
1609226100000|2020-12-29 07:15:00|7855.9|7845.9|7852.4|7842.4|7859.9|7849.9|7852.4|7842.4|63
1609226400000|2020-12-29 07:20:00|7852.1|7842.1|7852.6|7842.6|7854.8|7844.8|7851.4|7841.4|32
1609226700000|2020-12-29 07:25:00|7852.9|7842.9|7854.1|7844.1|7854.1|7844.1|7850.6|7840.6|41
1609227000000|2020-12-29 07:30:00|7853.9|7843.9|7859.9|7849.9|7863|7853|7853.8|7843.8|89
1609227300000|2020-12-29 07:35:00|7852.9|7842.9|7847.6|7837.6|7854.9|7844.9|7846.9|7836.9|67
1609227600000|2020-12-29 07:40:00|7847.8|7837.8|7846.6|7836.6|7851.9|7841.9|7845.6|7835.6|50
1609227900000|2020-12-29 07:45:00|7846.9|7836.9|7848.5|7838.5|7849.5|7839.5|7843.9|7833.9|64
1609228200000|2020-12-29 07:50:00|7848.4|7838.4|7834.1|7824.1|7849.1|7839.1|7834.1|7824.1|59
1609228500000|2020-12-29 07:55:00|7833.9|7823.9|7843.4|7833.4|7843.4|7833.4|7829.9|7819.9|94
1609228800000|2020-12-29 08:00:00|7843.1|7833.1|7845.1|7835.1|7846.1|7836.1|7840.4|7830.4|140
1609229100000|2020-12-29 08:05:00|7845.4|7835.4|7851.9|7841.9|7852.4|7842.4|7836.9|7826.9|126
1609229400000|2020-12-29 08:10:00|7851.1|7841.1|7855.9|7845.9|7856.9|7846.9|7847.9|7837.9|68
1609229700000|2020-12-29 08:15:00|7854.6|7844.6|7850.4|7840.4|7855.4|7845.4|7847.9|7837.9|121
1609230000000|2020-12-29 08:20:00|7850.6|7840.6|7848.4|7838.4|7851.6|7841.6|7845.9|7835.9|99
1609230300000|2020-12-29 08:25:00|7848.6|7838.6|7849.9|7839.9|7851.1|7841.1|7837.6|7827.6|138
1609230600000|2020-12-29 08:30:00|7850.1|7840.1|7849.6|7839.6|7851.1|7841.1|7842.4|7832.4|108
1609230900000|2020-12-29 08:35:00|7849.9|7839.9|7855.9|7845.9|7858.9|7848.9|7848.9|7838.9|115
1609231200000|2020-12-29 08:40:00|7856.1|7846.1|7859.6|7849.6|7860.4|7850.4|7855.6|7845.6|111
1609231500000|2020-12-29 08:45:00|7859.9|7849.9|7864.4|7854.4|7866.1|7856.1|7858.1|7848.1|121
1609231800000|2020-12-29 08:50:00|7864.1|7854.1|7863.4|7853.4|7871.4|7861.4|7862.4|7852.4|147
1609232100000|2020-12-29 08:55:00|7863.6|7853.6|7858.6|7848.6|7867.6|7857.6|7854.1|7844.1|149
1609232400000|2020-12-29 09:00:00|7858.9|7848.9|7869.9|7859.9|7870.4|7860.4|7857.6|7847.6|148
1609232700000|2020-12-29 09:05:00|7870.1|7860.1|7871.4|7861.4|7875.1|7865.1|7867.6|7857.6|163
1609233000000|2020-12-29 09:10:00|7871.1|7861.1|7878.9|7868.9|7878.9|7868.9|7870.4|7860.4|148
1609233300000|2020-12-29 09:15:00|7879.4|7869.4|7878.4|7868.4|7879.6|7869.6|7872.6|7862.6|117
1609233600000|2020-12-29 09:20:00|7878.9|7868.9|7882.6|7872.6|7883.6|7873.6|7878.1|7868.1|124
1609233900000|2020-12-29 09:25:00|7882.9|7872.9|7886.1|7876.1|7887.1|7877.1|7881.4|7871.4|109
1609234200000|2020-12-29 09:30:00|7885.9|7875.9|7888.9|7878.9|7890.6|7880.6|7880.9|7870.9|155
1609234500000|2020-12-29 09:35:00|7889.1|7879.1|7886.6|7876.6|7892.9|7882.9|7884.6|7874.6|152
1609234800000|2020-12-29 09:40:00|7886.4|7876.4|7876.9|7866.9|7887.1|7877.1|7876.9|7866.9|125
1609235100000|2020-12-29 09:45:00|7877.1|7867.1|7879.6|7869.6|7881.1|7871.1|7872.6|7862.6|136
1609235400000|2020-12-29 09:50:00|7879.9|7869.9|7881.1|7871.1|7884.6|7874.6|7879.6|7869.6|116
1609235700000|2020-12-29 09:55:00|7880.9|7870.9|7876.1|7866.1|7880.9|7870.9|7875.6|7865.6|62
1609236000000|2020-12-29 10:00:00|7875.9|7865.9|7873.9|7863.9|7878.6|7868.6|7873.6|7863.6|67
1609236300000|2020-12-29 10:05:00|7873.6|7863.6|7874.6|7864.6|7874.6|7864.6|7866.9|7856.9|87
1609236600000|2020-12-29 10:10:00|7874.4|7864.4|7879.4|7869.4|7884.1|7874.1|7874.1|7864.1|103
1609236900000|2020-12-29 10:15:00|7878.6|7868.6|7875.6|7865.6|7879.4|7869.4|7875.1|7865.1|59
1609237200000|2020-12-29 10:20:00|7875.4|7865.4|7869.4|7859.4|7875.4|7865.4|7868.6|7858.6|53
1609237500000|2020-12-29 10:25:00|7869.1|7859.1|7870.4|7860.4|7871.4|7861.4|7866.9|7856.9|56
1609237800000|2020-12-29 10:30:00|7870.9|7860.9|7867.4|7857.4|7872.9|7862.9|7863.1|7853.1|104
1609238100000|2020-12-29 10:35:00|7866.9|7856.9|7868.6|7858.6|7869.6|7859.6|7866.4|7856.4|57
1609238400000|2020-12-29 10:40:00|7868.9|7858.9|7864.6|7854.6|7869.4|7859.4|7861.9|7851.9|78
1609238700000|2020-12-29 10:45:00|7865.1|7855.1|7865.1|7855.1|7866.9|7856.9|7862.9|7852.9|58
1609239000000|2020-12-29 10:50:00|7864.9|7854.9|7866.6|7856.6|7868.1|7858.1|7864.4|7854.4|23
1609239300000|2020-12-29 10:55:00|7866.4|7856.4|7865.9|7855.9|7868.1|7858.1|7864.6|7854.6|41
1609239600000|2020-12-29 11:00:00|7866.1|7856.1|7859.4|7849.4|7868.4|7858.4|7858.9|7848.9|53
1609239900000|2020-12-29 11:05:00|7859.6|7849.6|7860.4|7850.4|7864.6|7854.6|7859.4|7849.4|54
1609240200000|2020-12-29 11:10:00|7860.6|7850.6|7867.1|7857.1|7868.4|7858.4|7860.4|7850.4|58
1609240500000|2020-12-29 11:15:00|7866.9|7856.9|7869.1|7859.1|7871.9|7861.9|7866.6|7856.6|91
1609240800000|2020-12-29 11:20:00|7868.9|7858.9|7857.6|7847.6|7870.6|7860.6|7855.6|7845.6|89
1609241100000|2020-12-29 11:25:00|7857.9|7847.9|7859.4|7849.4|7860.6|7850.6|7856.1|7846.1|77
1609241400000|2020-12-29 11:30:00|7859.6|7849.6|7858.4|7848.4|7861.4|7851.4|7855.9|7845.9|41
1609241700000|2020-12-29 11:35:00|7858.1|7848.1|7863.9|7853.9|7865.1|7855.1|7856.4|7846.4|64
1609242000000|2020-12-29 11:40:00|7864.1|7854.1|7861.4|7851.4|7865.1|7855.1|7860.9|7850.9|41
1609242300000|2020-12-29 11:45:00|7861.6|7851.6|7863.4|7853.4|7864.1|7854.1|7858.1|7848.1|37
1609242600000|2020-12-29 11:50:00|7863.1|7853.1|7859.6|7849.6|7863.4|7853.4|7859.4|7849.4|39
1609242900000|2020-12-29 11:55:00|7859.4|7849.4|7857.9|7847.9|7859.4|7849.4|7857.6|7847.6|18
1609243200000|2020-12-29 12:00:00|7858.1|7848.1|7858.1|7848.1|7859.1|7849.1|7856.6|7846.6|41
1609243500000|2020-12-29 12:05:00|7857.9|7847.9|7854.6|7844.6|7858.1|7848.1|7852.4|7842.4|51
1609243800000|2020-12-29 12:10:00|7854.4|7844.4|7856.9|7846.9|7858.1|7848.1|7853.4|7843.4|28
1609244100000|2020-12-29 12:15:00|7856.6|7846.6|7851.4|7841.4|7857.6|7847.6|7850.6|7840.6|37
1609244400000|2020-12-29 12:20:00|7851.1|7841.1|7850.6|7840.6|7854.4|7844.4|7849.9|7839.9|69
1609244700000|2020-12-29 12:25:00|7850.4|7840.4|7844.1|7834.1|7851.4|7841.4|7843.1|7833.1|95
1609245000000|2020-12-29 12:30:00|7844.6|7834.6|7866.1|7856.1|7867.1|7857.1|7843.6|7833.6|252
1609245300000|2020-12-29 12:35:00|7865.6|7855.6|7859.6|7849.6|7866.9|7856.9|7857.4|7847.4|115
1609245600000|2020-12-29 12:40:00|7859.9|7849.9|7858.1|7848.1|7860.6|7850.6|7854.9|7844.9|85
1609245900000|2020-12-29 12:45:00|7857.9|7847.9|7851.1|7841.1|7857.9|7847.9|7850.6|7840.6|84
1609246200000|2020-12-29 12:50:00|7850.9|7840.9|7859.4|7849.4|7861.6|7851.6|7848.1|7838.1|61
1609246500000|2020-12-29 12:55:00|7859.1|7849.1|7858.9|7848.9|7862.6|7852.6|7856.9|7846.9|78
1609246800000|2020-12-29 13:00:00|7859.1|7849.1|7862.6|7852.6|7863.1|7853.1|7852.4|7842.4|362
1609247100000|2020-12-29 13:05:00|7862.4|7852.4|7840.4|7830.4|7863.4|7853.4|7835.4|7825.4|424
1609247400000|2020-12-29 13:10:00|7840.9|7830.9|7848.6|7838.6|7851.4|7841.4|7840.9|7830.9|204
1609247700000|2020-12-29 13:15:00|7849.1|7839.1|7855.9|7845.9|7861.4|7851.4|7848.4|7838.4|184
1609248000000|2020-12-29 13:20:00|7858.4|7848.4|7857.1|7847.1|7863.6|7853.6|7857.1|7847.1|156
1609248300000|2020-12-29 13:25:00|7857.4|7847.4|7845.6|7835.6|7862.1|7852.1|7845.1|7835.1|120
1609248600000|2020-12-29 13:30:00|7845.9|7835.9|7844.4|7834.4|7849.6|7839.6|7838.9|7828.9|174
1609248900000|2020-12-29 13:35:00|7844.1|7834.1|7836.9|7826.9|7845.1|7835.1|7836.1|7826.1|219
1609249200000|2020-12-29 13:40:00|7836.6|7826.6|7835.1|7825.1|7841.1|7831.1|7830.9|7820.9|245
1609249500000|2020-12-29 13:45:00|7835.9|7825.9|7845.9|7835.9|7845.9|7835.9|7835.1|7825.1|209
1609249800000|2020-12-29 13:50:00|7845.4|7835.4|7857.1|7847.1|7858.1|7848.1|7843.6|7833.6|208
1609250100000|2020-12-29 13:55:00|7857.4|7847.4|7861.1|7851.1|7862.9|7852.9|7855.1|7845.1|201
1609250400000|2020-12-29 14:00:00|7861.4|7851.4|7868.4|7858.4|7872.6|7862.6|7859.4|7849.4|230
1609250700000|2020-12-29 14:05:00|7868.1|7858.1|7865.4|7855.4|7872.4|7862.4|7862.9|7852.9|177
1609251000000|2020-12-29 14:10:00|7865.6|7855.6|7872.1|7862.1|7875.9|7865.9|7865.6|7855.6|235
1609251300000|2020-12-29 14:15:00|7871.4|7861.4|7865.4|7855.4|7873.1|7863.1|7865.1|7855.1|222
1609251600000|2020-12-29 14:20:00|7865.6|7855.6|7873.9|7863.9|7875.9|7865.9|7859.4|7849.4|190
1609251900000|2020-12-29 14:25:00|7873.6|7863.6|7869.6|7859.6|7878.6|7868.6|7868.6|7858.6|154
1609252200000|2020-12-29 14:30:00|7869.4|7859.4|7872.4|7862.4|7873.4|7863.4|7863.6|7853.6|215
1609252500000|2020-12-29 14:35:00|7872.6|7862.6|7873.1|7863.1|7880.6|7870.6|7868.6|7858.6|238
1609252800000|2020-12-29 14:40:00|7873.4|7863.4|7879.4|7869.4|7882.4|7872.4|7873.4|7863.4|210
1609253100000|2020-12-29 14:45:00|7879.6|7869.6|7885.4|7875.4|7888.6|7878.6|7879.6|7869.6|238
1609253400000|2020-12-29 14:50:00|7885.1|7875.1|7884.9|7874.9|7899.6|7889.6|7884.6|7874.6|343
1609253700000|2020-12-29 14:55:00|7885.1|7875.1|7870.6|7860.6|7887.4|7877.4|7863.1|7853.1|409
1609254000000|2020-12-29 15:00:00|7870.9|7860.9|7867.1|7857.1|7871.1|7861.1|7860.6|7850.6|348
1609254300000|2020-12-29 15:05:00|7867.4|7857.4|7860.1|7850.1|7869.4|7859.4|7858.9|7848.9|165
1609254600000|2020-12-29 15:10:00|7860.4|7850.4|7848.4|7838.4|7862.6|7852.6|7847.6|7837.6|304
1609254900000|2020-12-29 15:15:00|7848.6|7838.6|7865.6|7855.6|7865.6|7855.6|7848.6|7838.6|246
1609255200000|2020-12-29 15:20:00|7865.4|7855.4|7866.9|7856.9|7872.1|7862.1|7864.1|7854.1|152
1609255500000|2020-12-29 15:25:00|7866.6|7856.6|7865.6|7855.6|7870.6|7860.6|7864.4|7854.4|174
1609255800000|2020-12-29 15:30:00|7865.4|7855.4|7861.9|7851.9|7869.1|7859.1|7857.6|7847.6|166
1609256100000|2020-12-29 15:35:00|7861.4|7851.4|7863.4|7853.4|7863.9|7853.9|7859.6|7849.6|115
1609256400000|2020-12-29 15:40:00|7863.6|7853.6|7863.9|7853.9|7864.9|7854.9|7860.6|7850.6|107
1609256700000|2020-12-29 15:45:00|7864.1|7854.1|7858.1|7848.1|7867.1|7857.1|7857.9|7847.9|103
1609257000000|2020-12-29 15:50:00|7858.6|7848.6|7860.4|7850.4|7863.9|7853.9|7857.6|7847.6|103
1609257300000|2020-12-29 15:55:00|7860.1|7850.1|7857.9|7847.9|7861.4|7851.4|7855.6|7845.6|172
1609257600000|2020-12-29 16:00:00|7858.1|7848.1|7856.4|7846.4|7859.9|7849.9|7855.1|7845.1|90
1609257900000|2020-12-29 16:05:00|7856.6|7846.6|7859.1|7849.1|7859.6|7849.6|7850.6|7840.6|128
1609258200000|2020-12-29 16:10:00|7858.9|7848.9|7866.1|7856.1|7868.4|7858.4|7858.1|7848.1|138
1609258500000|2020-12-29 16:15:00|7866.9|7856.9|7861.4|7851.4|7867.9|7857.9|7859.4|7849.4|160
1609258800000|2020-12-29 16:20:00|7861.1|7851.1|7862.1|7852.1|7864.9|7854.9|7860.6|7850.6|103
1609259100000|2020-12-29 16:25:00|7862.4|7852.4|7864.9|7854.9|7864.9|7854.9|7858.9|7848.9|70
1609259400000|2020-12-29 16:30:00|7865.1|7855.1|7873.6|7863.6|7875.4|7865.4|7865.1|7855.1|169
1609259700000|2020-12-29 16:35:00|7873.9|7863.9|7880.1|7870.1|7881.1|7871.1|7873.1|7863.1|131
1609260000000|2020-12-29 16:40:00|7879.9|7869.9|7867.4|7857.4|7882.4|7872.4|7861.9|7851.9|198
1609260300000|2020-12-29 16:45:00|7867.6|7857.6|7866.6|7856.6|7869.6|7859.6|7862.4|7852.4|167
1609260600000|2020-12-29 16:50:00|7867.1|7857.1|7857.9|7847.9|7869.4|7859.4|7856.4|7846.4|175
1609260900000|2020-12-29 16:55:00|7857.6|7847.6|7858.4|7848.4|7860.4|7850.4|7853.6|7843.6|116
1609261200000|2020-12-29 17:00:00|7858.1|7848.1|7860.1|7850.1|7861.6|7851.6|7856.9|7846.9|45
1609261500000|2020-12-29 17:05:00|7860.4|7850.4|7866.1|7856.1|7867.4|7857.4|7860.4|7850.4|45
1609261800000|2020-12-29 17:10:00|7864.9|7854.9|7857.1|7847.1|7865.4|7855.4|7857.1|7847.1|37
1609262100000|2020-12-29 17:15:00|7856.9|7846.9|7855.4|7845.4|7858.9|7848.9|7855.4|7845.4|31
1609262400000|2020-12-29 17:20:00|7855.1|7845.1|7849.4|7839.4|7855.4|7845.4|7849.1|7839.1|84
1609262700000|2020-12-29 17:25:00|7849.1|7839.1|7850.9|7840.9|7854.4|7844.4|7848.1|7838.1|166
1609263000000|2020-12-29 17:30:00|7850.6|7840.6|7839.6|7829.6|7850.6|7840.6|7837.9|7827.9|179
1609263300000|2020-12-29 17:35:00|7839.9|7829.9|7838.4|7828.4|7841.6|7831.6|7837.9|7827.9|82
1609263600000|2020-12-29 17:40:00|7838.6|7828.6|7841.4|7831.4|7845.9|7835.9|7838.4|7828.4|72
1609263900000|2020-12-29 17:45:00|7841.1|7831.1|7832.6|7822.6|7841.1|7831.1|7830.6|7820.6|72
1609264200000|2020-12-29 17:50:00|7832.4|7822.4|7831.6|7821.6|7833.1|7823.1|7826.8|7816.8|113
1609264500000|2020-12-29 17:55:00|7831.1|7821.1|7836.9|7826.9|7840.5|7830.5|7829.9|7819.9|119
1609290000000|2020-12-30 01:00:00|7832.8|7822.8|7835.9|7825.9|7836.1|7826.1|7822.4|7812.4|196
1609290300000|2020-12-30 01:05:00|7835.4|7825.4|7839.9|7829.9|7840.9|7830.9|7828.1|7818.1|158
1609290600000|2020-12-30 01:10:00|7840.1|7830.1|7840.8|7830.8|7844.9|7834.9|7836.1|7826.1|167
1609290900000|2020-12-30 01:15:00|7840.5|7830.5|7846|7836|7849.9|7839.9|7839.8|7829.8|163
1609291200000|2020-12-30 01:20:00|7846.3|7836.3|7843.6|7833.6|7849.3|7839.3|7842.4|7832.4|143
1609291500000|2020-12-30 01:25:00|7843.1|7833.1|7846.9|7836.9|7846.9|7836.9|7838.8|7828.8|132
1609291800000|2020-12-30 01:30:00|7846.6|7836.6|7859|7849|7859.1|7849.1|7845.5|7835.5|215
1609292100000|2020-12-30 01:35:00|7858.6|7848.6|7870.5|7860.5|7871.4|7861.4|7858|7848|216
1609292400000|2020-12-30 01:40:00|7870.1|7860.1|7869|7859|7870.6|7860.6|7862.9|7852.9|228
1609292700000|2020-12-30 01:45:00|7869.9|7859.9|7864.4|7854.4|7873.9|7863.9|7864.4|7854.4|138
1609293000000|2020-12-30 01:50:00|7865.1|7855.1|7862.5|7852.5|7865.1|7855.1|7859.6|7849.6|123
1609293300000|2020-12-30 01:55:00|7862.4|7852.4|7861.8|7851.8|7864.4|7854.4|7859.6|7849.6|108
1609293600000|2020-12-30 02:00:00|7861.4|7851.4|7861.4|7851.4|7862.9|7852.9|7858.6|7848.6|159
1609293900000|2020-12-30 02:05:00|7861.6|7851.6|7865|7855|7866.9|7856.9|7857.8|7847.8|138
1609294200000|2020-12-30 02:10:00|7864.8|7854.8|7862.3|7852.3|7867.4|7857.4|7861.6|7851.6|117
1609294500000|2020-12-30 02:15:00|7862|7852|7862.5|7852.5|7863.6|7853.6|7861.3|7851.3|37
1609294800000|2020-12-30 02:20:00|7862.8|7852.8|7861.4|7851.4|7864.1|7854.1|7861.1|7851.1|28
1609295100000|2020-12-30 02:25:00|7861.6|7851.6|7862.6|7852.6|7863.9|7853.9|7861.4|7851.4|40
1609295400000|2020-12-30 02:30:00|7862.4|7852.4|7860|7850|7863.9|7853.9|7857.1|7847.1|180
1609295700000|2020-12-30 02:35:00|7860.4|7850.4|7861.4|7851.4|7862.9|7852.9|7858.3|7848.3|83
1609296000000|2020-12-30 02:40:00|7861.1|7851.1|7862.9|7852.9|7863.1|7853.1|7858.8|7848.8|95
1609296300000|2020-12-30 02:45:00|7862.6|7852.6|7867.5|7857.5|7869.9|7859.9|7857.6|7847.6|171
1609296600000|2020-12-30 02:50:00|7867.4|7857.4|7871.4|7861.4|7871.4|7861.4|7864.8|7854.8|78
1609296900000|2020-12-30 02:55:00|7871.6|7861.6|7871.8|7861.8|7871.9|7861.9|7866.5|7856.5|120
1609297200000|2020-12-30 03:00:00|7871.5|7861.5|7863.1|7853.1|7872.6|7862.6|7862.9|7852.9|127
1609297500000|2020-12-30 03:05:00|7862.9|7852.9|7861.1|7851.1|7866.1|7856.1|7861|7851|152
1609297800000|2020-12-30 03:10:00|7861.4|7851.4|7864.1|7854.1|7864.5|7854.5|7860.4|7850.4|138
1609298100000|2020-12-30 03:15:00|7864.5|7854.5|7868|7858|7868.6|7858.6|7859.9|7849.9|227
1609298400000|2020-12-30 03:20:00|7868.3|7858.3|7879.4|7869.4|7882.3|7872.3|7868.3|7858.3|299
1609298700000|2020-12-30 03:25:00|7879.6|7869.6|7879.1|7869.1|7883.9|7873.9|7876.9|7866.9|262
1609299000000|2020-12-30 03:30:00|7878.6|7868.6|7876.3|7866.3|7879.9|7869.9|7876.3|7866.3|61
1609299300000|2020-12-30 03:35:00|7876|7866|7874.6|7864.6|7876.4|7866.4|7872.9|7862.9|50
1609299600000|2020-12-30 03:40:00|7874.9|7864.9|7875.1|7865.1|7875.6|7865.6|7873.4|7863.4|39
1609299900000|2020-12-30 03:45:00|7874.8|7864.8|7874.8|7864.8|7875|7865|7873.8|7863.8|36
1609300200000|2020-12-30 03:50:00|7874.5|7864.5|7874.5|7864.5|7875.5|7865.5|7873.5|7863.5|24
1609300500000|2020-12-30 03:55:00|7874.1|7864.1|7872.9|7862.9|7874.1|7864.1|7871.9|7861.9|19
1609300800000|2020-12-30 04:00:00|7873.4|7863.4|7874.4|7864.4|7874.4|7864.4|7873.1|7863.1|7
1609301100000|2020-12-30 04:05:00|7874.8|7864.8|7874.6|7864.6|7875|7865|7874|7864|19
1609301400000|2020-12-30 04:10:00|7874.9|7864.9|7876|7866|7876.9|7866.9|7874.6|7864.6|13
1609301700000|2020-12-30 04:15:00|7876.4|7866.4|7877.6|7867.6|7879.9|7869.9|7876.4|7866.4|34
1609302000000|2020-12-30 04:20:00|7878.1|7868.1|7877.4|7867.4|7878.3|7868.3|7877.1|7867.1|17
1609302300000|2020-12-30 04:25:00|7877.8|7867.8|7878|7868|7878.6|7868.6|7877.8|7867.8|7
1609302600000|2020-12-30 04:30:00|7878.3|7868.3|7878|7868|7878.6|7868.6|7878|7868|8
1609302900000|2020-12-30 04:35:00|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|7877.9|7867.9|5
1609303200000|2020-12-30 04:40:00|7878.6|7868.6|7878.3|7868.3|7878.9|7868.9|7878|7868|11
1609303500000|2020-12-30 04:45:00|7878.6|7868.6|7882.8|7872.8|7883|7873|7878.6|7868.6|25
1609303800000|2020-12-30 04:50:00|7883|7873|7880.6|7870.6|7883|7873|7880.6|7870.6|40
1609304100000|2020-12-30 04:55:00|7880.9|7870.9|7878.4|7868.4|7881.4|7871.4|7878.4|7868.4|14
1609304400000|2020-12-30 05:00:00|7878.6|7868.6|7882.8|7872.8|7884.1|7874.1|7878.1|7868.1|30
1609304700000|2020-12-30 05:05:00|7883|7873|7883.6|7873.6|7884.1|7874.1|7881.9|7871.9|45
1609305000000|2020-12-30 05:10:00|7883.8|7873.8|7883.1|7873.1|7884.8|7874.8|7883|7873|34
1609305300000|2020-12-30 05:15:00|7883|7873|7883.8|7873.8|7884.1|7874.1|7882.3|7872.3|26
1609305600000|2020-12-30 05:20:00|7883.6|7873.6|7880.5|7870.5|7883.8|7873.8|7880.1|7870.1|36
1609305900000|2020-12-30 05:25:00|7880.9|7870.9|7883.4|7873.4|7883.6|7873.6|7879.8|7869.8|25
1609306200000|2020-12-30 05:30:00|7883.8|7873.8|7888.9|7878.9|7894.1|7884.1|7883.8|7873.8|177
1609306500000|2020-12-30 05:35:00|7888.4|7878.4|7874.1|7864.1|7890.9|7880.9|7874.1|7864.1|148
1609306800000|2020-12-30 05:40:00|7874.5|7864.5|7876.4|7866.4|7876.6|7866.6|7871.1|7861.1|139
1609307100000|2020-12-30 05:45:00|7876.1|7866.1|7883.5|7873.5|7886|7876|7873.8|7863.8|144
1609307400000|2020-12-30 05:50:00|7883.6|7873.6|7888.9|7878.9|7888.9|7878.9|7879.9|7869.9|121
1609307700000|2020-12-30 05:55:00|7888.6|7878.6|7896.5|7886.5|7898.9|7888.9|7888.4|7878.4|179
1609308000000|2020-12-30 06:00:00|7896.3|7886.3|7890.1|7880.1|7896.8|7886.8|7889.9|7879.9|205
1609308300000|2020-12-30 06:05:00|7890.4|7880.4|7892.8|7882.8|7896.4|7886.4|7888.4|7878.4|172
1609308600000|2020-12-30 06:10:00|7892.5|7882.5|7888.1|7878.1|7893.6|7883.6|7887.9|7877.9|124
1609308900000|2020-12-30 06:15:00|7888.5|7878.5|7884.3|7874.3|7890.1|7880.1|7883.3|7873.3|80
1609309200000|2020-12-30 06:20:00|7884.6|7874.6|7886.1|7876.1|7890.1|7880.1|7883.5|7873.5|105
1609309500000|2020-12-30 06:25:00|7886.4|7876.4|7893.6|7883.6|7895.4|7885.4|7886.4|7876.4|105
1609309800000|2020-12-30 06:30:00|7893.4|7883.4|7897.3|7887.3|7898.4|7888.4|7892.5|7882.5|127
1609310100000|2020-12-30 06:35:00|7897|7887|7896.4|7886.4|7898.6|7888.6|7891.5|7881.5|131
1609310400000|2020-12-30 06:40:00|7896.6|7886.6|7894.5|7884.5|7899.4|7889.4|7894.1|7884.1|106
1609310700000|2020-12-30 06:45:00|7894|7884|7893.9|7883.9|7898|7888|7892.9|7882.9|152
1609311000000|2020-12-30 06:50:00|7893.6|7883.6|7894.4|7884.4|7896.1|7886.1|7888.5|7878.5|152
1609311300000|2020-12-30 06:55:00|7894.6|7884.6|7891.5|7881.5|7895.8|7885.8|7891.5|7881.5|140
1609311600000|2020-12-30 07:00:00|7890.1|7880.1|7892.1|7882.1|7893.6|7883.6|7888.6|7878.6|85
1609311900000|2020-12-30 07:05:00|7892.4|7882.4|7888.4|7878.4|7893.1|7883.1|7886.6|7876.6|53
1609312200000|2020-12-30 07:10:00|7888.3|7878.3|7882.6|7872.6|7888.3|7878.3|7882.6|7872.6|17
1609312500000|2020-12-30 07:15:00|7882.9|7872.9|7884.6|7874.6|7884.6|7874.6|7878.6|7868.6|47
1609312800000|2020-12-30 07:20:00|7884.3|7874.3|7883.8|7873.8|7885.1|7875.1|7882.5|7872.5|22
1609313100000|2020-12-30 07:25:00|7884.1|7874.1|7886.9|7876.9|7886.9|7876.9|7884.1|7874.1|30
1609313400000|2020-12-30 07:30:00|7887.1|7877.1|7883.6|7873.6|7887.5|7877.5|7883.1|7873.1|36
1609313700000|2020-12-30 07:35:00|7883.8|7873.8|7874.5|7864.5|7883.8|7873.8|7873.4|7863.4|38
1609314000000|2020-12-30 07:40:00|7874.3|7864.3|7869.6|7859.6|7875.1|7865.1|7864.5|7854.5|106
1609314300000|2020-12-30 07:45:00|7869.9|7859.9|7877.3|7867.3|7879.4|7869.4|7868.5|7858.5|135
1609314600000|2020-12-30 07:50:00|7877|7867|7867.5|7857.5|7877.6|7867.6|7867.5|7857.5|69
1609314900000|2020-12-30 07:55:00|7867.3|7857.3|7859.9|7849.9|7870.1|7860.1|7858.4|7848.4|147
1609315200000|2020-12-30 08:00:00|7860.9|7850.9|7865.1|7855.1|7868.4|7858.4|7859.6|7849.6|180
1609315500000|2020-12-30 08:05:00|7864.9|7854.9|7859.9|7849.9|7866.9|7856.9|7859.4|7849.4|175
1609315800000|2020-12-30 08:10:00|7860.1|7850.1|7859.6|7849.6|7860.6|7850.6|7857.9|7847.9|113
1609316100000|2020-12-30 08:15:00|7859.4|7849.4|7865.9|7855.9|7866.6|7856.6|7857.1|7847.1|92
1609316400000|2020-12-30 08:20:00|7865.6|7855.6|7864.4|7854.4|7865.6|7855.6|7860.4|7850.4|93
1609316700000|2020-12-30 08:25:00|7864.6|7854.6|7861.6|7851.6|7866.6|7856.6|7861.6|7851.6|107
1609317000000|2020-12-30 08:30:00|7861.9|7851.9|7864.1|7854.1|7867.9|7857.9|7861.9|7851.9|63
1609317300000|2020-12-30 08:35:00|7864.4|7854.4|7863.1|7853.1|7864.6|7854.6|7860.6|7850.6|66
1609317600000|2020-12-30 08:40:00|7862.9|7852.9|7863.4|7853.4|7865.1|7855.1|7859.6|7849.6|74
1609317900000|2020-12-30 08:45:00|7863.1|7853.1|7858.6|7848.6|7863.4|7853.4|7856.1|7846.1|90
1609318200000|2020-12-30 08:50:00|7858.4|7848.4|7854.1|7844.1|7859.6|7849.6|7853.9|7843.9|84
1609318500000|2020-12-30 08:55:00|7854.6|7844.6|7854.4|7844.4|7861.6|7851.6|7853.6|7843.6|98
1609318800000|2020-12-30 09:00:00|7854.6|7844.6|7856.4|7846.4|7857.4|7847.4|7851.6|7841.6|67
1609319100000|2020-12-30 09:05:00|7856.9|7846.9|7861.9|7851.9|7862.4|7852.4|7856.1|7846.1|85
1609319400000|2020-12-30 09:10:00|7861.6|7851.6|7855.9|7845.9|7861.6|7851.6|7851.4|7841.4|91
1609319700000|2020-12-30 09:15:00|7856.1|7846.1|7861.1|7851.1|7861.1|7851.1|7853.1|7843.1|81
1609320000000|2020-12-30 09:20:00|7861.4|7851.4|7854.4|7844.4|7863.4|7853.4|7852.6|7842.6|87
1609320300000|2020-12-30 09:25:00|7854.6|7844.6|7855.6|7845.6|7856.6|7846.6|7853.6|7843.6|32
1609320600000|2020-12-30 09:30:00|7855.9|7845.9|7852.4|7842.4|7856.4|7846.4|7851.9|7841.9|89
1609320900000|2020-12-30 09:35:00|7852.6|7842.6|7854.1|7844.1|7854.6|7844.6|7848.9|7838.9|83
1609321200000|2020-12-30 09:40:00|7854.4|7844.4|7850.1|7840.1|7856.1|7846.1|7850.1|7840.1|71
1609321500000|2020-12-30 09:45:00|7850.4|7840.4|7848.9|7838.9|7854.6|7844.6|7848.4|7838.4|73
1609321800000|2020-12-30 09:50:00|7849.1|7839.1|7848.4|7838.4|7849.4|7839.4|7846.6|7836.6|50
1609322100000|2020-12-30 09:55:00|7848.1|7838.1|7845.4|7835.4|7848.4|7838.4|7845.4|7835.4|29
1609322400000|2020-12-30 10:00:00|7845.1|7835.1|7843.4|7833.4|7846.9|7836.9|7842.6|7832.6|51
1609322700000|2020-12-30 10:05:00|7843.1|7833.1|7845.6|7835.6|7846.9|7836.9|7842.9|7832.9|88
1609323000000|2020-12-30 10:10:00|7845.9|7835.9|7846.4|7836.4|7848.4|7838.4|7843.6|7833.6|90
1609323300000|2020-12-30 10:15:00|7846.1|7836.1|7842.1|7832.1|7846.1|7836.1|7841.4|7831.4|85
1609323600000|2020-12-30 10:20:00|7842.4|7832.4|7846.4|7836.4|7846.4|7836.4|7836.9|7826.9|69
1609323900000|2020-12-30 10:25:00|7846.6|7836.6|7851.4|7841.4|7851.4|7841.4|7845.9|7835.9|118
1609324200000|2020-12-30 10:30:00|7851.6|7841.6|7843.6|7833.6|7852.9|7842.9|7840.6|7830.6|137
1609324500000|2020-12-30 10:35:00|7843.4|7833.4|7847.1|7837.1|7850.4|7840.4|7842.6|7832.6|93
1609324800000|2020-12-30 10:40:00|7847.4|7837.4|7849.4|7839.4|7849.6|7839.6|7846.9|7836.9|50
1609325100000|2020-12-30 10:45:00|7849.1|7839.1|7848.6|7838.6|7850.4|7840.4|7845.1|7835.1|86
1609325400000|2020-12-30 10:50:00|7848.4|7838.4|7854.1|7844.1|7854.6|7844.6|7848.1|7838.1|87
1609325700000|2020-12-30 10:55:00|7852.4|7842.4|7852.9|7842.9|7856.6|7846.6|7850.9|7840.9|92
1609326000000|2020-12-30 11:00:00|7852.6|7842.6|7852.9|7842.9|7854.6|7844.6|7850.1|7840.1|72
1609326300000|2020-12-30 11:05:00|7853.1|7843.1|7851.9|7841.9|7854.6|7844.6|7850.1|7840.1|95
1609326600000|2020-12-30 11:10:00|7852.1|7842.1|7850.9|7840.9|7854.1|7844.1|7849.6|7839.6|76
1609326900000|2020-12-30 11:15:00|7850.6|7840.6|7847.6|7837.6|7851.9|7841.9|7847.1|7837.1|62
1609327200000|2020-12-30 11:20:00|7847.1|7837.1|7847.6|7837.6|7849.1|7839.1|7845.4|7835.4|76
1609327500000|2020-12-30 11:25:00|7847.4|7837.4|7848.4|7838.4|7850.9|7840.9|7847.4|7837.4|58
1609327800000|2020-12-30 11:30:00|7848.6|7838.6|7850.6|7840.6|7851.4|7841.4|7846.4|7836.4|83
1609328100000|2020-12-30 11:35:00|7850.9|7840.9|7848.1|7838.1|7850.9|7840.9|7848.1|7838.1|52
1609328400000|2020-12-30 11:40:00|7848.4|7838.4|7848.1|7838.1|7848.9|7838.9|7845.6|7835.6|51
1609328700000|2020-12-30 11:45:00|7847.9|7837.9|7850.1|7840.1|7851.1|7841.1|7847.9|7837.9|57
1609329000000|2020-12-30 11:50:00|7849.6|7839.6|7848.4|7838.4|7850.1|7840.1|7846.6|7836.6|51
1609329300000|2020-12-30 11:55:00|7848.9|7838.9|7847.6|7837.6|7850.6|7840.6|7847.6|7837.6|29
1609329600000|2020-12-30 12:00:00|7847.4|7837.4|7847.4|7837.4|7847.6|7837.6|7846.1|7836.1|31
1609329900000|2020-12-30 12:05:00|7847.1|7837.1|7848.1|7838.1|7848.4|7838.4|7845.1|7835.1|35
1609330200000|2020-12-30 12:10:00|7847.6|7837.6|7844.4|7834.4|7847.9|7837.9|7843.6|7833.6|59
1609330500000|2020-12-30 12:15:00|7844.1|7834.1|7837.6|7827.6|7844.9|7834.9|7837.4|7827.4|63
1609330800000|2020-12-30 12:20:00|7837.4|7827.4|7836.4|7826.4|7839.6|7829.6|7831.9|7821.9|88
1609331100000|2020-12-30 12:25:00|7834.9|7824.9|7828.6|7818.6|7834.9|7824.9|7827.4|7817.4|119
1609331400000|2020-12-30 12:30:00|7828.4|7818.4|7822.9|7812.9|7833.4|7823.4|7811.4|7801.4|294
1609331700000|2020-12-30 12:35:00|7823.1|7813.1|7834.9|7824.9|7836.4|7826.4|7820.6|7810.6|123
1609332000000|2020-12-30 12:40:00|7835.1|7825.1|7830.9|7820.9|7835.1|7825.1|7828.9|7818.9|93
1609332300000|2020-12-30 12:45:00|7831.1|7821.1|7832.4|7822.4|7834.4|7824.4|7830.4|7820.4|45
1609332600000|2020-12-30 12:50:00|7832.6|7822.6|7833.9|7823.9|7833.9|7823.9|7831.9|7821.9|39
1609332900000|2020-12-30 12:55:00|7833.6|7823.6|7834.6|7824.6|7837.6|7827.6|7832.9|7822.9|84
1609333200000|2020-12-30 13:00:00|7834.9|7824.9|7841.1|7831.1|7847.1|7837.1|7834.9|7824.9|430
1609333500000|2020-12-30 13:05:00|7840.9|7830.9|7843.9|7833.9|7843.9|7833.9|7831.6|7821.6|238
1609333800000|2020-12-30 13:10:00|7843.6|7833.6|7840.6|7830.6|7845.6|7835.6|7837.9|7827.9|219
1609334100000|2020-12-30 13:15:00|7840.1|7830.1|7846.9|7836.9|7847.6|7837.6|7836.1|7826.1|156
1609334400000|2020-12-30 13:20:00|7847.1|7837.1|7852.4|7842.4|7852.4|7842.4|7845.1|7835.1|105
1609334700000|2020-12-30 13:25:00|7852.1|7842.1|7853.6|7843.6|7854.6|7844.6|7850.1|7840.1|174
1609335000000|2020-12-30 13:30:00|7853.1|7843.1|7846.4|7836.4|7853.4|7843.4|7845.1|7835.1|167
1609335300000|2020-12-30 13:35:00|7846.9|7836.9|7837.4|7827.4|7850.1|7840.1|7837.4|7827.4|195
1609335600000|2020-12-30 13:40:00|7837.1|7827.1|7843.4|7833.4|7843.6|7833.6|7834.1|7824.1|175
1609335900000|2020-12-30 13:45:00|7842.9|7832.9|7840.1|7830.1|7845.4|7835.4|7837.9|7827.9|162
1609336200000|2020-12-30 13:50:00|7840.4|7830.4|7843.1|7833.1|7845.1|7835.1|7839.4|7829.4|93
1609336500000|2020-12-30 13:55:00|7843.4|7833.4|7846.1|7836.1|7846.4|7836.4|7842.1|7832.1|69
1609336800000|2020-12-30 14:00:00|7846.6|7836.6|7851.9|7841.9|7852.6|7842.6|7846.6|7836.6|131
1609337100000|2020-12-30 14:05:00|7852.1|7842.1|7846.6|7836.6|7852.6|7842.6|7846.1|7836.1|160
1609337400000|2020-12-30 14:10:00|7846.4|7836.4|7846.4|7836.4|7849.9|7839.9|7842.9|7832.9|124
1609337700000|2020-12-30 14:15:00|7846.6|7836.6|7847.6|7837.6|7848.9|7838.9|7843.9|7833.9|79
1609338000000|2020-12-30 14:20:00|7847.9|7837.9|7840.9|7830.9|7848.6|7838.6|7835.4|7825.4|199
1609338300000|2020-12-30 14:25:00|7840.6|7830.6|7845.9|7835.9|7847.1|7837.1|7840.1|7830.1|137
1609338600000|2020-12-30 14:30:00|7846.1|7836.1|7851.6|7841.6|7857.6|7847.6|7845.4|7835.4|200
1609338900000|2020-12-30 14:35:00|7851.9|7841.9|7850.9|7840.9|7857.1|7847.1|7847.1|7837.1|214
1609339200000|2020-12-30 14:40:00|7850.6|7840.6|7853.1|7843.1|7854.4|7844.4|7847.9|7837.9|133
1609339500000|2020-12-30 14:45:00|7852.9|7842.9|7858.4|7848.4|7859.6|7849.6|7849.6|7839.6|199
1609339800000|2020-12-30 14:50:00|7858.6|7848.6|7852.9|7842.9|7859.4|7849.4|7844.4|7834.4|234
1609340100000|2020-12-30 14:55:00|7853.4|7843.4|7852.6|7842.6|7856.1|7846.1|7848.9|7838.9|178
1609340400000|2020-12-30 15:00:00|7852.1|7842.1|7859.1|7849.1|7860.6|7850.6|7852.1|7842.1|261
1609340700000|2020-12-30 15:05:00|7859.4|7849.4|7856.1|7846.1|7861.4|7851.4|7855.9|7845.9|191
1609341000000|2020-12-30 15:10:00|7856.4|7846.4|7851.4|7841.4|7857.9|7847.9|7851.1|7841.1|173
1609341300000|2020-12-30 15:15:00|7850.9|7840.9|7858.4|7848.4|7858.6|7848.6|7847.6|7837.6|202
1609341600000|2020-12-30 15:20:00|7858.1|7848.1|7854.4|7844.4|7860.4|7850.4|7853.4|7843.4|146
1609341900000|2020-12-30 15:25:00|7854.1|7844.1|7857.9|7847.9|7858.9|7848.9|7852.6|7842.6|140
1609342200000|2020-12-30 15:30:00|7858.4|7848.4|7859.9|7849.9|7860.1|7850.1|7855.9|7845.9|159
1609342500000|2020-12-30 15:35:00|7860.1|7850.1|7856.9|7846.9|7862.4|7852.4|7855.4|7845.4|201
1609342800000|2020-12-30 15:40:00|7857.1|7847.1|7861.4|7851.4|7861.9|7851.9|7856.4|7846.4|157
1609343100000|2020-12-30 15:45:00|7860.9|7850.9|7865.6|7855.6|7867.9|7857.9|7859.4|7849.4|125
1609343400000|2020-12-30 15:50:00|7866.1|7856.1|7861.6|7851.6|7867.4|7857.4|7860.4|7850.4|177
1609343700000|2020-12-30 15:55:00|7861.4|7851.4|7871.9|7861.9|7872.4|7862.4|7860.6|7850.6|190
1609344000000|2020-12-30 16:00:00|7871.6|7861.6|7865.6|7855.6|7873.4|7863.4|7865.1|7855.1|150
1609344300000|2020-12-30 16:05:00|7866.1|7856.1|7866.1|7856.1|7868.6|7858.6|7865.1|7855.1|129
1609344600000|2020-12-30 16:10:00|7865.9|7855.9|7865.4|7855.4|7867.6|7857.6|7865.4|7855.4|107
1609344900000|2020-12-30 16:15:00|7865.6|7855.6|7867.1|7857.1|7867.1|7857.1|7865.1|7855.1|43
1609345200000|2020-12-30 16:20:00|7866.9|7856.9|7865.4|7855.4|7867.1|7857.1|7862.1|7852.1|54
1609345500000|2020-12-30 16:25:00|7865.9|7855.9|7858.4|7848.4|7866.9|7856.9|7858.1|7848.1|49
1609345800000|2020-12-30 16:30:00|7858.6|7848.6|7857.1|7847.1|7858.6|7848.6|7855.1|7845.1|99
1609346100000|2020-12-30 16:35:00|7857.4|7847.4|7852.6|7842.6|7857.4|7847.4|7852.4|7842.4|68
1609346400000|2020-12-30 16:40:00|7852.4|7842.4|7851.6|7841.6|7854.1|7844.1|7848.6|7838.6|118
1609346700000|2020-12-30 16:45:00|7851.4|7841.4|7851.9|7841.9|7853.4|7843.4|7846.6|7836.6|83
1609347000000|2020-12-30 16:50:00|7851.6|7841.6|7848.6|7838.6|7853.1|7843.1|7847.6|7837.6|101
1609347300000|2020-12-30 16:55:00|7848.4|7838.4|7847.1|7837.1|7849.1|7839.1|7844.9|7834.9|76
1609347600000|2020-12-30 17:00:00|7846.9|7836.9|7846.4|7836.4|7847.9|7837.9|7845.6|7835.6|51
1609347900000|2020-12-30 17:05:00|7845.9|7835.9|7840.4|7830.4|7845.9|7835.9|7838.9|7828.9|50
1609348200000|2020-12-30 17:10:00|7839.9|7829.9|7840.4|7830.4|7840.9|7830.9|7837.9|7827.9|36
1609348500000|2020-12-30 17:15:00|7839.9|7829.9|7836.9|7826.9|7840.9|7830.9|7836.4|7826.4|60
1609348800000|2020-12-30 17:20:00|7836.6|7826.6|7831.4|7821.4|7836.9|7826.9|7831.4|7821.4|63
1609349100000|2020-12-30 17:25:00|7832.1|7822.1|7831.6|7821.6|7834.4|7824.4|7831.4|7821.4|55
1609349400000|2020-12-30 17:30:00|7831.4|7821.4|7828.6|7818.6|7831.4|7821.4|7825.9|7815.9|82
1609349700000|2020-12-30 17:35:00|7828.4|7818.4|7830.1|7820.1|7831.6|7821.6|7828.4|7818.4|54
1609350000000|2020-12-30 17:40:00|7830.4|7820.4|7829.9|7819.9|7831.1|7821.1|7828.9|7818.9|20
1609350300000|2020-12-30 17:45:00|7829.6|7819.6|7825.6|7815.6|7830.1|7820.1|7825.6|7815.6|47
1609350600000|2020-12-30 17:50:00|7825.9|7815.9|7827.4|7817.4|7827.4|7817.4|7825.9|7815.9|22
1609350900000|2020-12-30 17:55:00|7827.1|7817.1|7831|7821|7831.8|7821.8|7825.9|7815.9|69
1609376400000|2020-12-31 01:00:00|7840.6|7830.6|7840.8|7830.8|7844.5|7834.5|7838.6|7828.6|108
1609376700000|2020-12-31 01:05:00|7840.4|7830.4|7828.3|7818.3|7843.6|7833.6|7826.1|7816.1|216
1609377000000|2020-12-31 01:10:00|7828|7818|7822.6|7812.6|7829.6|7819.6|7818.1|7808.1|353
1609377300000|2020-12-31 01:15:00|7822.1|7812.1|7820.9|7810.9|7825.6|7815.6|7816.4|7806.4|214
1609377600000|2020-12-31 01:20:00|7823.4|7813.4|7826.8|7816.8|7826.8|7816.8|7820.5|7810.5|114
1609377900000|2020-12-31 01:25:00|7826.9|7816.9|7828.6|7818.6|7829|7819|7823.5|7813.5|126
1609378200000|2020-12-31 01:30:00|7828.4|7818.4|7832.6|7822.6|7832.6|7822.6|7825.9|7815.9|106
1609378500000|2020-12-31 01:35:00|7832.3|7822.3|7823.9|7813.9|7835.8|7825.8|7823.9|7813.9|122
1609378800000|2020-12-31 01:40:00|7823.6|7813.6|7834|7824|7835|7825|7823.1|7813.1|155
1609379100000|2020-12-31 01:45:00|7834.3|7824.3|7829.9|7819.9|7835.9|7825.9|7827.6|7817.6|212
1609379400000|2020-12-31 01:50:00|7830.1|7820.1|7833.5|7823.5|7835.3|7825.3|7826.5|7816.5|167
1609379700000|2020-12-31 01:55:00|7833.8|7823.8|7837.6|7827.6|7840.4|7830.4|7833.8|7823.8|163
1609380000000|2020-12-31 02:00:00|7837.4|7827.4|7835.1|7825.1|7840.9|7830.9|7833.3|7823.3|234
1609380300000|2020-12-31 02:05:00|7834.9|7824.9|7840.1|7830.1|7840.4|7830.4|7833.8|7823.8|168
1609380600000|2020-12-31 02:10:00|7839.8|7829.8|7839.6|7829.6|7842.9|7832.9|7838.8|7828.8|144
1609380900000|2020-12-31 02:15:00|7839.4|7829.4|7839.5|7829.5|7841.5|7831.5|7839.3|7829.3|41
1609381200000|2020-12-31 02:20:00|7839.8|7829.8|7839.4|7829.4|7839.8|7829.8|7837.4|7827.4|32
1609381500000|2020-12-31 02:25:00|7839.1|7829.1|7838.4|7828.4|7839.1|7829.1|7837.4|7827.4|19
1609381800000|2020-12-31 02:30:00|7838.6|7828.6|7844|7834|7844|7834|7836.5|7826.5|107
1609382100000|2020-12-31 02:35:00|7844.4|7834.4|7844.3|7834.3|7848.4|7838.4|7841.1|7831.1|211
1609382400000|2020-12-31 02:40:00|7844.5|7834.5|7840.4|7830.4|7844.5|7834.5|7839|7829|214
1609382700000|2020-12-31 02:45:00|7840.1|7830.1|7828.1|7818.1|7840.4|7830.4|7827.8|7817.8|169
1609383000000|2020-12-31 02:50:00|7827.6|7817.6|7823.1|7813.1|7827.6|7817.6|7822.8|7812.8|178
1609383300000|2020-12-31 02:55:00|7823.5|7813.5|7819.4|7809.4|7826|7816|7817.9|7807.9|145
1609383600000|2020-12-31 03:00:00|7819.1|7809.1|7822|7812|7823.4|7813.4|7816.4|7806.4|139
1609383900000|2020-12-31 03:05:00|7822.3|7812.3|7810|7800|7823.4|7813.4|7808.3|7798.3|182
1609384200000|2020-12-31 03:10:00|7810.3|7800.3|7803.9|7793.9|7810.8|7800.8|7800.9|7790.9|205
1609384500000|2020-12-31 03:15:00|7804.1|7794.1|7803|7793|7808.9|7798.9|7799.8|7789.8|191
1609384800000|2020-12-31 03:20:00|7802.6|7792.6|7792.4|7782.4|7802.6|7792.6|7788.3|7778.3|375
1609385100000|2020-12-31 03:25:00|7792.1|7782.1|7792.5|7782.5|7796.4|7786.4|7783.1|7773.1|397
1609385400000|2020-12-31 03:30:00|7792.9|7782.9|7795.9|7785.9|7796.6|7786.6|7791.8|7781.8|99
1609385700000|2020-12-31 03:35:00|7795.4|7785.4|7793.3|7783.3|7795.4|7785.4|7792.6|7782.6|78
1609386000000|2020-12-31 03:40:00|7793.6|7783.6|7783.9|7773.9|7793.8|7783.8|7783.4|7773.4|65
1609386300000|2020-12-31 03:45:00|7783.5|7773.5|7782.6|7772.6|7787|7777|7781|7771|51
1609386600000|2020-12-31 03:50:00|7783.4|7773.4|7786.4|7776.4|7786.4|7776.4|7783.1|7773.1|35
1609386900000|2020-12-31 03:55:00|7786.6|7776.6|7786.1|7776.1|7789.8|7779.8|7786|7776|45
1609387200000|2020-12-31 04:00:00|7785.8|7775.8|7784.6|7774.6|7787.1|7777.1|7784.5|7774.5|21
1609387500000|2020-12-31 04:05:00|7785.8|7775.8|7783.8|7773.8|7787|7777|7783.8|7773.8|35
1609387800000|2020-12-31 04:10:00|7783.6|7773.6|7785.8|7775.8|7785.8|7775.8|7781|7771|35
1609388100000|2020-12-31 04:15:00|7786|7776|7783.8|7773.8|7788.1|7778.1|7783.8|7773.8|28
1609388400000|2020-12-31 04:20:00|7784.1|7774.1|7780.8|7770.8|7785.5|7775.5|7780.8|7770.8|46
1609388700000|2020-12-31 04:25:00|7780.6|7770.6|7781.9|7771.9|7783.6|7773.6|7779.9|7769.9|55
1609389000000|2020-12-31 04:30:00|7781.6|7771.6|7780.6|7770.6|7781.6|7771.6|7779.6|7769.6|45
1609389300000|2020-12-31 04:35:00|7780.5|7770.5|7776.4|7766.4|7781.1|7771.1|7775.9|7765.9|37
1609389600000|2020-12-31 04:40:00|7776.1|7766.1|7777.8|7767.8|7778.3|7768.3|7775.5|7765.5|25
1609389900000|2020-12-31 04:45:00|7777.5|7767.5|7776.9|7766.9|7777.6|7767.6|7776.4|7766.4|25
1609390200000|2020-12-31 04:50:00|7776.4|7766.4|7778|7768|7780.4|7770.4|7776.4|7766.4|17
1609390500000|2020-12-31 04:55:00|7778.1|7768.1|7781|7771|7781.8|7771.8|7778.1|7768.1|33
1609390800000|2020-12-31 05:00:00|7781.3|7771.3|7783.5|7773.5|7783.5|7773.5|7780.4|7770.4|22
1609391100000|2020-12-31 05:05:00|7783.3|7773.3|7783.9|7773.9|7784.9|7774.9|7783|7773|35
1609391400000|2020-12-31 05:10:00|7783.6|7773.6|7780.3|7770.3|7783.9|7773.9|7777.1|7767.1|42
1609391700000|2020-12-31 05:15:00|7780.6|7770.6|7781.8|7771.8|7782|7772|7780.4|7770.4|21
1609392000000|2020-12-31 05:20:00|7781.9|7771.9|7787.8|7777.8|7787.8|7777.8|7781.9|7771.9|38
1609392300000|2020-12-31 05:25:00|7787.4|7777.4|7789.8|7779.8|7792.8|7782.8|7787.4|7777.4|47
1609392600000|2020-12-31 05:30:00|7789.9|7779.9|7791.9|7781.9|7802.5|7792.5|7786.1|7776.1|279
1609392900000|2020-12-31 05:35:00|7792.1|7782.1|7791.6|7781.6|7800.6|7790.6|7791.1|7781.1|125
1609393200000|2020-12-31 05:40:00|7792|7782|7791.3|7781.3|7796.6|7786.6|7787.9|7777.9|209
1609393500000|2020-12-31 05:45:00|7790.8|7780.8|7789.3|7779.3|7794.1|7784.1|7788|7778|175
1609393800000|2020-12-31 05:50:00|7789|7779|7792.1|7782.1|7793.9|7783.9|7788.6|7778.6|106
1609394100000|2020-12-31 05:55:00|7792.4|7782.4|7790.6|7780.6|7793.3|7783.3|7785.8|7775.8|100
1609394400000|2020-12-31 06:00:00|7790.4|7780.4|7786.4|7776.4|7790.8|7780.8|7784.9|7774.9|152
1609394700000|2020-12-31 06:05:00|7786.1|7776.1|7786.9|7776.9|7788|7778|7784.4|7774.4|81
1609395000000|2020-12-31 06:10:00|7787.1|7777.1|7785.5|7775.5|7787.1|7777.1|7779.9|7769.9|155
1609395300000|2020-12-31 06:15:00|7785.8|7775.8|7779.6|7769.6|7787|7777|7775.5|7765.5|150
1609395600000|2020-12-31 06:20:00|7779.9|7769.9|7776.6|7766.6|7781.6|7771.6|7776|7766|132
1609395900000|2020-12-31 06:25:00|7776.4|7766.4|7778.8|7768.8|7780.1|7770.1|7775.5|7765.5|152
1609396200000|2020-12-31 06:30:00|7778.5|7768.5|7781.4|7771.4|7781.4|7771.4|7775.9|7765.9|147
1609396500000|2020-12-31 06:35:00|7780.9|7770.9|7783.3|7773.3|7784.4|7774.4|7778.1|7768.1|174
1609396800000|2020-12-31 06:40:00|7783|7773|7778.5|7768.5|7786.6|7776.6|7777.5|7767.5|174
1609397100000|2020-12-31 06:45:00|7778.6|7768.6|7781.6|7771.6|7783.3|7773.3|7776.6|7766.6|117
1609397400000|2020-12-31 06:50:00|7781.4|7771.4|7777.4|7767.4|7782.1|7772.1|7775.6|7765.6|116
1609397700000|2020-12-31 06:55:00|7777.5|7767.5|7782.1|7772.1|7784.8|7774.8|7777.5|7767.5|170
1609398000000|2020-12-31 07:00:00|7781.5|7771.5|7782.9|7772.9|7788|7778|7780.4|7770.4|75
1609398300000|2020-12-31 07:05:00|7782.6|7772.6|7783.6|7773.6|7784.1|7774.1|7779|7769|58
1609398600000|2020-12-31 07:10:00|7783.9|7773.9|7777.4|7767.4|7783.9|7773.9|7776.3|7766.3|45
1609398900000|2020-12-31 07:15:00|7777.8|7767.8|7778.8|7768.8|7779.8|7769.8|7775.4|7765.4|66
1609399200000|2020-12-31 07:20:00|7777.8|7767.8|7782.4|7772.4|7783.1|7773.1|7777.1|7767.1|59
1609399500000|2020-12-31 07:25:00|7782.1|7772.1|7785.1|7775.1|7786.4|7776.4|7781.4|7771.4|56
1609399800000|2020-12-31 07:30:00|7785.6|7775.6|7781.3|7771.3|7786|7776|7781.3|7771.3|42
1609400100000|2020-12-31 07:35:00|7781.6|7771.6|7779|7769|7782.1|7772.1|7779|7769|35
1609400400000|2020-12-31 07:40:00|7779.3|7769.3|7779.1|7769.1|7780.8|7770.8|7777.9|7767.9|79
1609400700000|2020-12-31 07:45:00|7778.9|7768.9|7781.1|7771.1|7782.1|7772.1|7777.4|7767.4|28
1609401000000|2020-12-31 07:50:00|7780.9|7770.9|7789.4|7779.4|7789.4|7779.4|7780.8|7770.8|45
1609401300000|2020-12-31 07:55:00|7789.1|7779.1|7793.6|7783.6|7793.6|7783.6|7788.9|7778.9|45
1609401600000|2020-12-31 08:00:00|7793.4|7783.4|7787.6|7777.6|7793.6|7783.6|7781.9|7771.9|128
1609401900000|2020-12-31 08:05:00|7787.4|7777.4|7783.4|7773.4|7787.4|7777.4|7781.4|7771.4|76
1609402200000|2020-12-31 08:10:00|7783.1|7773.1|7775.4|7765.4|7783.1|7773.1|7773.9|7763.9|79
1609402500000|2020-12-31 08:15:00|7775.9|7765.9|7759.6|7749.6|7777.9|7767.9|7758.6|7748.6|140
1609402800000|2020-12-31 08:20:00|7759.9|7749.9|7773.9|7763.9|7775.1|7765.1|7759.4|7749.4|120
1609403100000|2020-12-31 08:25:00|7773.6|7763.6|7778.6|7768.6|7779.6|7769.6|7773.1|7763.1|86
1609403400000|2020-12-31 08:30:00|7779.1|7769.1|7781.1|7771.1|7784.9|7774.9|7777.4|7767.4|80
1609403700000|2020-12-31 08:35:00|7781.4|7771.4|7775.9|7765.9|7784.1|7774.1|7775.9|7765.9|114
1609404000000|2020-12-31 08:40:00|7775.4|7765.4|7767.9|7757.9|7777.9|7767.9|7767.4|7757.4|107
1609404300000|2020-12-31 08:45:00|7768.1|7758.1|7775.1|7765.1|7775.1|7765.1|7758.4|7748.4|90
1609404600000|2020-12-31 08:50:00|7774.9|7764.9|7770.1|7760.1|7777.6|7767.6|7769.9|7759.9|101
1609404900000|2020-12-31 08:55:00|7769.9|7759.9|7764.9|7754.9|7769.9|7759.9|7763.9|7753.9|107
1609405200000|2020-12-31 09:00:00|7764.6|7754.6|7763.6|7753.6|7767.4|7757.4|7761.1|7751.1|86
1609405500000|2020-12-31 09:05:00|7763.9|7753.9|7760.9|7750.9|7766.9|7756.9|7760.9|7750.9|87
1609405800000|2020-12-31 09:10:00|7761.1|7751.1|7759.1|7749.1|7762.4|7752.4|7758.6|7748.6|71
1609406100000|2020-12-31 09:15:00|7759.4|7749.4|7760.9|7750.9|7766.9|7756.9|7757.4|7747.4|107
1609406400000|2020-12-31 09:20:00|7760.6|7750.6|7750.6|7740.6|7760.9|7750.9|7747.4|7737.4|103
1609406700000|2020-12-31 09:25:00|7750.9|7740.9|7752.1|7742.1|7754.6|7744.6|7750.1|7740.1|96
1609407000000|2020-12-31 09:30:00|7751.9|7741.9|7748.6|7738.6|7756.4|7746.4|7746.9|7736.9|148
1609407300000|2020-12-31 09:35:00|7747.6|7737.6|7747.1|7737.1|7748.9|7738.9|7745.1|7735.1|84
1609407600000|2020-12-31 09:40:00|7746.4|7736.4|7752.9|7742.9|7753.4|7743.4|7746.1|7736.1|87
1609407900000|2020-12-31 09:45:00|7752.6|7742.6|7751.1|7741.1|7752.6|7742.6|7750.4|7740.4|31
1609408200000|2020-12-31 09:50:00|7751.4|7741.4|7749.9|7739.9|7755.4|7745.4|7748.9|7738.9|85
1609408500000|2020-12-31 09:55:00|7750.1|7740.1|7747.6|7737.6|7750.1|7740.1|7745.1|7735.1|112
1609408800000|2020-12-31 10:00:00|7747.4|7737.4|7749.4|7739.4|7754.4|7744.4|7747.4|7737.4|117
1609409100000|2020-12-31 10:05:00|7748.9|7738.9|7747.9|7737.9|7750.9|7740.9|7745.9|7735.9|62
1609409400000|2020-12-31 10:10:00|7748.1|7738.1|7750.4|7740.4|7752.6|7742.6|7748.1|7738.1|66
1609409700000|2020-12-31 10:15:00|7750.6|7740.6|7750.9|7740.9|7752.6|7742.6|7748.9|7738.9|62
1609410000000|2020-12-31 10:20:00|7750.6|7740.6|7751.9|7741.9|7754.1|7744.1|7750.4|7740.4|55
1609410300000|2020-12-31 10:25:00|7752.4|7742.4|7752.1|7742.1|7755.9|7745.9|7751.1|7741.1|84
1609410600000|2020-12-31 10:30:00|7751.9|7741.9|7747.6|7737.6|7751.9|7741.9|7745.6|7735.6|83
1609410900000|2020-12-31 10:35:00|7747.9|7737.9|7746.9|7736.9|7749.6|7739.6|7745.6|7735.6|71
1609411200000|2020-12-31 10:40:00|7746.6|7736.6|7748.9|7738.9|7750.6|7740.6|7745.6|7735.6|82
1609411500000|2020-12-31 10:45:00|7749.4|7739.4|7747.4|7737.4|7750.1|7740.1|7746.1|7736.1|110
1609411800000|2020-12-31 10:50:00|7746.6|7736.6|7746.1|7736.1|7748.9|7738.9|7745.4|7735.4|76
1609412100000|2020-12-31 10:55:00|7745.6|7735.6|7747.6|7737.6|7748.1|7738.1|7745.1|7735.1|53
1609412400000|2020-12-31 11:00:00|7747.4|7737.4|7739.9|7729.9|7747.9|7737.9|7738.6|7728.6|110
1609412700000|2020-12-31 11:05:00|7740.4|7730.4|7750.4|7740.4|7751.1|7741.1|7740.4|7730.4|84
1609413000000|2020-12-31 11:10:00|7750.1|7740.1|7750.1|7740.1|7751.9|7741.9|7747.4|7737.4|117
1609413300000|2020-12-31 11:15:00|7749.9|7739.9|7753.1|7743.1|7754.1|7744.1|7748.6|7738.6|161
1609413600000|2020-12-31 11:20:00|7753.6|7743.6|7765.9|7755.9|7768.9|7758.9|7753.4|7743.4|168
1609413900000|2020-12-31 11:25:00|7766.4|7756.4|7773.4|7763.4|7773.4|7763.4|7763.9|7753.9|125
1609414200000|2020-12-31 11:30:00|7773.9|7763.9|7773.4|7763.4|7777.6|7767.6|7770.6|7760.6|82
1609414500000|2020-12-31 11:35:00|7773.1|7763.1|7768.4|7758.4|7777.9|7767.9|7767.1|7757.1|93
1609414800000|2020-12-31 11:40:00|7768.9|7758.9|7766.6|7756.6|7771.1|7761.1|7763.6|7753.6|93
1609415100000|2020-12-31 11:45:00|7766.4|7756.4|7759.4|7749.4|7766.6|7756.6|7757.4|7747.4|104
1609415400000|2020-12-31 11:50:00|7760.1|7750.1|7767.9|7757.9|7768.9|7758.9|7758.1|7748.1|122
1609415700000|2020-12-31 11:55:00|7768.1|7758.1|7766.1|7756.1|7768.4|7758.4|7763.4|7753.4|102
1609416000000|2020-12-31 12:00:00|7766.6|7756.6|7768.4|7758.4|7770.9|7760.9|7765.1|7755.1|100
1609416300000|2020-12-31 12:05:00|7768.6|7758.6|7772.4|7762.4|7773.1|7763.1|7768.6|7758.6|76
1609416600000|2020-12-31 12:10:00|7772.6|7762.6|7772.4|7762.4|7773.9|7763.9|7768.9|7758.9|53
1609416900000|2020-12-31 12:15:00|7771.6|7761.6|7770.1|7760.1|7775.4|7765.4|7769.4|7759.4|97
1609417200000|2020-12-31 12:20:00|7769.6|7759.6|7771.4|7761.4|7775.1|7765.1|7769.1|7759.1|64
1609417500000|2020-12-31 12:25:00|7771.6|7761.6|7768.9|7758.9|7772.9|7762.9|7767.6|7757.6|66
1609417800000|2020-12-31 12:30:00|7769.1|7759.1|7765.6|7755.6|7769.9|7759.9|7760.1|7750.1|201
1609418100000|2020-12-31 12:35:00|7765.4|7755.4|7767.4|7757.4|7771.6|7761.6|7765.4|7755.4|55
1609418400000|2020-12-31 12:40:00|7767.1|7757.1|7765.1|7755.1|7769.1|7759.1|7764.6|7754.6|61
1609418700000|2020-12-31 12:45:00|7765.6|7755.6|7763.6|7753.6|7768.1|7758.1|7763.6|7753.6|52
1609419000000|2020-12-31 12:50:00|7763.9|7753.9|7765.4|7755.4|7765.9|7755.9|7763.4|7753.4|56
1609419300000|2020-12-31 12:55:00|7765.6|7755.6|7765.6|7755.6|7769.9|7759.9|7763.6|7753.6|61
1609419600000|2020-12-31 13:00:00|7764.9|7754.9|7763.9|7753.9|7766.9|7756.9|7763.4|7753.4|70
1609419900000|2020-12-31 13:05:00|7762.9|7752.9|7768.4|7758.4|7769.6|7759.6|7756.9|7746.9|73
1609420200000|2020-12-31 13:10:00|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|7760.4|7750.4|101
1609420500000|2020-12-31 13:15:00|7767.9|7757.9|7777.9|7767.9|7778.6|7768.6|7766.1|7756.1|98
1609420800000|2020-12-31 13:20:00|7778.4|7768.4|7773.1|7763.1|7778.9|7768.9|7771.9|7761.9|76
1609421100000|2020-12-31 13:25:00|7772.9|7762.9|7776.9|7766.9|7777.6|7767.6|7771.4|7761.4|67
1609421400000|2020-12-31 13:30:00|7777.1|7767.1|7777.9|7767.9|7778.1|7768.1|7775.6|7765.6|45
1609421700000|2020-12-31 13:35:00|7777.6|7767.6|7772.9|7762.9|7782.6|7772.6|7772.9|7762.9|62
1609422000000|2020-12-31 13:40:00|7772.6|7762.6|7772.9|7762.9|7776.6|7766.6|7770.9|7760.9|51
1609422300000|2020-12-31 13:45:00|7773.6|7763.6|7772.9|7762.9|7774.1|7764.1|7770.9|7760.9|49
1609422600000|2020-12-31 13:50:00|7773.1|7763.1|7770.9|7760.9|7773.6|7763.6|7770.9|7760.9|23
1609422900000|2020-12-31 13:55:00|7771.1|7761.1|7770.1|7760.1|7772.1|7762.1|7767.6|7757.6|46
1609423200000|2020-12-31 14:00:00|7770.4|7760.4|7771.4|7761.4|7771.4|7761.4|7767.1|7757.1|45
1609423500000|2020-12-31 14:05:00|7771.1|7761.1|7771.9|7761.9|7772.9|7762.9|7769.9|7759.9|27
1609423800000|2020-12-31 14:10:00|7773.1|7763.1|7771.1|7761.1|7778.6|7768.6|7769.1|7759.1|77
1609424100000|2020-12-31 14:15:00|7771.6|7761.6|7773.9|7763.9|7774.4|7764.4|7770.9|7760.9|49
1609424400000|2020-12-31 14:20:00|7773.6|7763.6|7773.4|7763.4|7777.4|7767.4|7772.9|7762.9|60
1609424700000|2020-12-31 14:25:00|7773.6|7763.6|7771.6|7761.6|7773.6|7763.6|7769.4|7759.4|89
1609425000000|2020-12-31 14:30:00|7772.4|7762.4|7771.1|7761.1|7775.1|7765.1|7770.9|7760.9|102
1609425300000|2020-12-31 14:35:00|7771.6|7761.6|7766.6|7756.6|7771.6|7761.6|7765.4|7755.4|69
1609425600000|2020-12-31 14:40:00|7766.4|7756.4|7764.4|7754.4|7767.6|7757.6|7764.4|7754.4|78
1609425900000|2020-12-31 14:45:00|7763.6|7753.6|7771.4|7761.4|7772.4|7762.4|7763.6|7753.6|64
1609426200000|2020-12-31 14:50:00|7771.6|7761.6|7768.9|7758.9|7772.9|7762.9|7768.1|7758.1|65
1609426500000|2020-12-31 14:55:00|7769.1|7759.1|7769.9|7759.9|7771.1|7761.1|7768.1|7758.1|39
1609426800000|2020-12-31 15:00:00|7770.1|7760.1|7771.9|7761.9|7772.1|7762.1|7768.6|7758.6|57
1609427100000|2020-12-31 15:05:00|7771.6|7761.6|7777.1|7767.1|7777.9|7767.9|7771.6|7761.6|51
1609427400000|2020-12-31 15:10:00|7776.9|7766.9|7775.4|7765.4|7778.9|7768.9|7775.4|7765.4|69
1609427700000|2020-12-31 15:15:00|7775.1|7765.1|7776.4|7766.4|7777.1|7767.1|7768.4|7758.4|66
1609428000000|2020-12-31 15:20:00|7776.9|7766.9|7781.4|7771.4|7784.1|7774.1|7776.4|7766.4|112
1609428300000|2020-12-31 15:25:00|7780.9|7770.9|7782.1|7772.1|7783.9|7773.9|7779.1|7769.1|45
1609428600000|2020-12-31 15:30:00|7782.4|7772.4|7779.6|7769.6|7784.1|7774.1|7779.4|7769.4|85
1609428900000|2020-12-31 15:35:00|7779.9|7769.9|7778.6|7768.6|7781.4|7771.4|7774.9|7764.9|54
1609429200000|2020-12-31 15:40:00|7778.9|7768.9|7777.6|7767.6|7782.9|7772.9|7774.6|7764.6|98
1609429500000|2020-12-31 15:45:00|7777.9|7767.9|7769.6|7759.6|7777.9|7767.9|7769.6|7759.6|85
1609429800000|2020-12-31 15:50:00|7769.9|7759.9|7774.9|7764.9|7774.9|7764.9|7768.4|7758.4|95
1609430100000|2020-12-31 15:55:00|7774.6|7764.6|7774.6|7764.6|7778.1|7768.1|7774.4|7764.4|53
1609430400000|2020-12-31 16:00:00|7774.9|7764.9|7773.1|7763.1|7775.1|7765.1|7772.4|7762.4|61
1609430700000|2020-12-31 16:05:00|7772.9|7762.9|7772.9|7762.9|7773.1|7763.1|7770.1|7760.1|57
1609431000000|2020-12-31 16:10:00|7772.6|7762.6|7772.6|7762.6|7773.5|7763.5|7768.4|7758.4|41
1609431300000|2020-12-31 16:15:00|7773.1|7763.1|7773.4|7763.4|7774.1|7764.1|7771.9|7761.9|17
1609431600000|2020-12-31 16:20:00|7773.1|7763.1|7774.9|7764.9|7776.4|7766.4|7773.1|7763.1|29
1609431900000|2020-12-31 16:25:00|7775.1|7765.1|7775.4|7765.4|7776.1|7766.1|7771.6|7761.6|39
1609432200000|2020-12-31 16:30:00|7775.9|7765.9|7773.9|7763.9|7775.9|7765.9|7773.4|7763.4|45
1609432500000|2020-12-31 16:35:00|7774.1|7764.1|7770.1|7760.1|7775.6|7765.6|7768.9|7758.9|29
1609432800000|2020-12-31 16:40:00|7769.9|7759.9|7771.1|7761.1|7773.6|7763.6|7769.4|7759.4|56
1609433100000|2020-12-31 16:45:00|7771.6|7761.6|7778.4|7768.4|7778.6|7768.6|7770.6|7760.6|48
1609433400000|2020-12-31 16:50:00|7778.6|7768.6|7770.4|7760.4|7779.4|7769.4|7769.1|7759.1|60
1609433700000|2020-12-31 16:55:00|7770.9|7760.9|7769.9|7759.9|7773.4|7763.4|7769.9|7759.9|53
1609434000000|2020-12-31 17:00:00|7770.4|7760.4|7769.4|7759.4|7773.1|7763.1|7769.4|7759.4|40
1609434300000|2020-12-31 17:05:00|7769.9|7759.9|7769.4|7759.4|7772.6|7762.6|7763.9|7753.9|108
1609434600000|2020-12-31 17:10:00|7768.9|7758.9|7770.1|7760.1|7770.4|7760.4|7765.1|7755.1|52
1609434900000|2020-12-31 17:15:00|7770.4|7760.4|7775.5|7765.5|7775.9|7765.9|7769.6|7759.6|56
1609435200000|2020-12-31 17:20:00|7775.6|7765.6|7773.1|7763.1|7775.6|7765.6|7770.6|7760.6|59
1609435500000|2020-12-31 17:25:00|7772.9|7762.9|7771.9|7761.9|7774.6|7764.6|7771.4|7761.4|49
1609435800000|2020-12-31 17:30:00|7771.6|7761.6|7773.4|7763.4|7774.5|7764.5|7770.4|7760.4|30
1609436100000|2020-12-31 17:35:00|7772.6|7762.6|7772.1|7762.1|7774.9|7764.9|7770.4|7760.4|27
1609436400000|2020-12-31 17:40:00|7771.4|7761.4|7772.6|7762.6|7773.1|7763.1|7770.4|7760.4|16
1609436700000|2020-12-31 17:45:00|7772.9|7762.9|7769.4|7759.4|7773.9|7763.9|7769.4|7759.4|17
1609437000000|2020-12-31 17:50:00|7769.6|7759.6|7764.9|7754.9|7770.4|7760.4|7764.6|7754.6|69
1609437300000|2020-12-31 17:55:00|7764.6|7754.6|7763.5|7753.5|7768.3|7758.3|7759.5|7749.5|91
1609722000000|2021-01-04 01:00:00|7763.3|7747.5|7824.6|7814.6|7826.4|7816.4|7763.3|7747.5|200
1609722300000|2021-01-04 01:05:00|7824.9|7814.9|7833.4|7823.4|7837.3|7827.3|7823.6|7813.6|472
1609722600000|2021-01-04 01:10:00|7833.8|7823.8|7820.3|7810.3|7834.4|7824.4|7817.9|7807.9|328
1609722900000|2021-01-04 01:15:00|7820|7810|7818|7808|7823.3|7813.3|7816.6|7806.6|160
1609723200000|2021-01-04 01:20:00|7817.3|7807.3|7828.8|7818.8|7829.4|7819.4|7816.1|7806.1|216
1609723500000|2021-01-04 01:25:00|7829.6|7819.6|7839|7829|7839|7829|7828.4|7818.4|208
1609723800000|2021-01-04 01:30:00|7839.3|7829.3|7829.6|7819.6|7846.1|7836.1|7829.6|7819.6|360
1609724100000|2021-01-04 01:35:00|7829.4|7819.4|7835.6|7825.6|7836.4|7826.4|7828.4|7818.4|157
1609724400000|2021-01-04 01:40:00|7835.9|7825.9|7849.4|7839.4|7849.8|7839.8|7835.9|7825.9|268
1609724700000|2021-01-04 01:45:00|7849.8|7839.8|7856.8|7846.8|7857.1|7847.1|7845.3|7835.3|195
1609725000000|2021-01-04 01:50:00|7857.1|7847.1|7854.9|7844.9|7863|7853|7853.5|7843.5|257
1609725300000|2021-01-04 01:55:00|7855.1|7845.1|7859.4|7849.4|7859.4|7849.4|7852.4|7842.4|221
1609725600000|2021-01-04 02:00:00|7859.1|7849.1|7856.9|7846.9|7859.4|7849.4|7854.8|7844.8|145
1609725900000|2021-01-04 02:05:00|7856.6|7846.6|7867.9|7857.9|7869.4|7859.4|7856.4|7846.4|160
1609726200000|2021-01-04 02:10:00|7868.1|7858.1|7871.1|7861.1|7872.5|7862.5|7864.6|7854.6|329
1609726500000|2021-01-04 02:15:00|7870.4|7860.4|7865.4|7855.4|7870.4|7860.4|7862.9|7852.9|111
1609726800000|2021-01-04 02:20:00|7864.6|7854.6|7861.6|7851.6|7865.8|7855.8|7861.6|7851.6|105
1609727100000|2021-01-04 02:25:00|7861.1|7851.1|7863|7853|7864.6|7854.6|7861.1|7851.1|39
1609727400000|2021-01-04 02:30:00|7863.3|7853.3|7874.9|7864.9|7877.5|7867.5|7863.3|7853.3|272
1609727700000|2021-01-04 02:35:00|7874.6|7864.6|7870.5|7860.5|7879.3|7869.3|7869.9|7859.9|251
1609728000000|2021-01-04 02:40:00|7870.8|7860.8|7875.1|7865.1|7875.1|7865.1|7870.1|7860.1|140
1609728300000|2021-01-04 02:45:00|7875.5|7865.5|7878.8|7868.8|7879.1|7869.1|7875.5|7865.5|132
1609728600000|2021-01-04 02:50:00|7878.5|7868.5|7877.9|7867.9|7883.6|7873.6|7877.4|7867.4|101
1609728900000|2021-01-04 02:55:00|7877.5|7867.5|7879.4|7869.4|7879.9|7869.9|7873|7863|157
1609729200000|2021-01-04 03:00:00|7879.6|7869.6|7883.4|7873.4|7883.4|7873.4|7879.4|7869.4|139
1609729500000|2021-01-04 03:05:00|7883.1|7873.1|7881.1|7871.1|7883.1|7873.1|7879.6|7869.6|155
1609729800000|2021-01-04 03:10:00|7880.8|7870.8|7881.1|7871.1|7884.9|7874.9|7879.1|7869.1|170
1609730100000|2021-01-04 03:15:00|7881.4|7871.4|7886.6|7876.6|7887.5|7877.5|7881.4|7871.4|162
1609730400000|2021-01-04 03:20:00|7886.9|7876.9|7892.4|7882.4|7894.8|7884.8|7886.9|7876.9|193
1609730700000|2021-01-04 03:25:00|7892.1|7882.1|7895.4|7885.4|7895.9|7885.9|7891.1|7881.1|205
1609731000000|2021-01-04 03:30:00|7895.1|7885.1|7889.6|7879.6|7895.1|7885.1|7888.1|7878.1|89
1609731300000|2021-01-04 03:35:00|7889.4|7879.4|7889.6|7879.6|7891.6|7881.6|7888.6|7878.6|51
1609731600000|2021-01-04 03:40:00|7889.9|7879.9|7887.9|7877.9|7890.5|7880.5|7887.9|7877.9|68
1609731900000|2021-01-04 03:45:00|7887.4|7877.4|7887.4|7877.4|7889.5|7879.5|7887.1|7877.1|65
1609732200000|2021-01-04 03:50:00|7887.8|7877.8|7883.6|7873.6|7888.8|7878.8|7882.9|7872.9|87
1609732500000|2021-01-04 03:55:00|7883.8|7873.8|7882.8|7872.8|7883.8|7873.8|7881.5|7871.5|45
1609732800000|2021-01-04 04:00:00|7882.6|7872.6|7883.9|7873.9|7884.6|7874.6|7882.5|7872.5|28
1609733100000|2021-01-04 04:05:00|7883.8|7873.8|7882.8|7872.8|7883.8|7873.8|7881.5|7871.5|16
1609733400000|2021-01-04 04:10:00|7882.6|7872.6|7883.5|7873.5|7883.5|7873.5|7881.9|7871.9|19
1609733700000|2021-01-04 04:15:00|7883.6|7873.6|7882.9|7872.9|7883.6|7873.6|7882.4|7872.4|11
1609734000000|2021-01-04 04:20:00|7882.6|7872.6|7881.4|7871.4|7882.9|7872.9|7881.4|7871.4|19
1609734300000|2021-01-04 04:25:00|7881.6|7871.6|7880.9|7870.9|7881.9|7871.9|7880.4|7870.4|18
1609734600000|2021-01-04 04:30:00|7881.4|7871.4|7875.9|7865.9|7881.6|7871.6|7874.6|7864.6|58
1609734900000|2021-01-04 04:35:00|7876.1|7866.1|7880.9|7870.9|7883.3|7873.3|7876|7866|62
1609735200000|2021-01-04 04:40:00|7880.4|7870.4|7876.9|7866.9|7880.9|7870.9|7866.6|7856.6|89
1609735500000|2021-01-04 04:45:00|7877.5|7867.5|7876.3|7866.3|7877.6|7867.6|7875|7865|71
1609735800000|2021-01-04 04:50:00|7875.9|7865.9|7876.6|7866.6|7877|7867|7875.4|7865.4|31
1609736100000|2021-01-04 04:55:00|7876.4|7866.4|7873.8|7863.8|7876.9|7866.9|7872.6|7862.6|31
1609736400000|2021-01-04 05:00:00|7874.1|7864.1|7875.4|7865.4|7877.4|7867.4|7874.1|7864.1|50
1609736700000|2021-01-04 05:05:00|7875.1|7865.1|7876.4|7866.4|7876.9|7866.9|7873.6|7863.6|41
1609737000000|2021-01-04 05:10:00|7876.1|7866.1|7875.9|7865.9|7876.4|7866.4|7871.6|7861.6|76
1609737300000|2021-01-04 05:15:00|7875.6|7865.6|7869.9|7859.9|7877.4|7867.4|7865.6|7855.6|97
1609737600000|2021-01-04 05:20:00|7870.1|7860.1|7869.9|7859.9|7870.9|7860.9|7867.4|7857.4|81
1609737900000|2021-01-04 05:25:00|7870.1|7860.1|7873.4|7863.4|7874.4|7864.4|7867.6|7857.6|90
1609738200000|2021-01-04 05:30:00|7873.8|7863.8|7877.5|7867.5|7884|7874|7873.8|7863.8|297
1609738500000|2021-01-04 05:35:00|7877.3|7867.3|7889.5|7879.5|7889.9|7879.9|7876.4|7866.4|168
1609738800000|2021-01-04 05:40:00|7889.9|7879.9|7889.5|7879.5|7892.6|7882.6|7888.1|7878.1|142
1609739100000|2021-01-04 05:45:00|7889.3|7879.3|7889.6|7879.6|7894.4|7884.4|7886.6|7876.6|166
1609739400000|2021-01-04 05:50:00|7889.9|7879.9|7894.1|7884.1|7895.5|7885.5|7888.5|7878.5|233
1609739700000|2021-01-04 05:55:00|7894.4|7884.4|7906.6|7896.6|7907.4|7897.4|7893.6|7883.6|267
1609740000000|2021-01-04 06:00:00|7907.1|7897.1|7916|7906|7919.4|7909.4|7906.6|7896.6|355
1609740300000|2021-01-04 06:05:00|7915.6|7905.6|7920.4|7910.4|7923.4|7913.4|7913.9|7903.9|264
1609740600000|2021-01-04 06:10:00|7919.4|7909.4|7913.1|7903.1|7920.4|7910.4|7909.6|7899.6|245
1609740900000|2021-01-04 06:15:00|7913.9|7903.9|7921.1|7911.1|7923.6|7913.6|7908.4|7898.4|311
1609741200000|2021-01-04 06:20:00|7921.5|7911.5|7924.4|7914.4|7925.5|7915.5|7919.6|7909.6|197
1609741500000|2021-01-04 06:25:00|7924.1|7914.1|7920.5|7910.5|7924.1|7914.1|7920.3|7910.3|123
1609741800000|2021-01-04 06:30:00|7920.8|7910.8|7916.3|7906.3|7926.4|7916.4|7916.3|7906.3|219
1609742100000|2021-01-04 06:35:00|7915.9|7905.9|7921.6|7911.6|7922|7912|7914.8|7904.8|119
1609742400000|2021-01-04 06:40:00|7922|7912|7930.1|7920.1|7931.6|7921.6|7921.6|7911.6|177
1609742700000|2021-01-04 06:45:00|7929.9|7919.9|7922.1|7912.1|7929.9|7919.9|7920.9|7910.9|118
1609743000000|2021-01-04 06:50:00|7921.9|7911.9|7910.6|7900.6|7921.9|7911.9|7909.4|7899.4|238
1609743300000|2021-01-04 06:55:00|7910.4|7900.4|7911.3|7901.3|7912.8|7902.8|7908|7898|113
1609743600000|2021-01-04 07:00:00|7911.5|7901.5|7915.3|7905.3|7918.1|7908.1|7911.3|7901.3|122
1609743900000|2021-01-04 07:05:00|7914.9|7904.9|7920.1|7910.1|7924.1|7914.1|7914.1|7904.1|85
1609744200000|2021-01-04 07:10:00|7920.4|7910.4|7913.9|7903.9|7923.4|7913.4|7912.6|7902.6|119
1609744500000|2021-01-04 07:15:00|7914.4|7904.4|7921.4|7911.4|7927.9|7917.9|7913.4|7903.4|157
1609744800000|2021-01-04 07:20:00|7921.5|7911.5|7913.1|7903.1|7925|7915|7912.9|7902.9|131
1609745100000|2021-01-04 07:25:00|7913.4|7903.4|7910.6|7900.6|7914.6|7904.6|7906.6|7896.6|111
1609745400000|2021-01-04 07:30:00|7910.9|7900.9|7910.8|7900.8|7915.9|7905.9|7909.9|7899.9|116
1609745700000|2021-01-04 07:35:00|7911|7901|7910.4|7900.4|7913.8|7903.8|7908.8|7898.8|122
1609746000000|2021-01-04 07:40:00|7910.3|7900.3|7910.9|7900.9|7913.8|7903.8|7907.3|7897.3|132
1609746300000|2021-01-04 07:45:00|7911.1|7901.1|7913.3|7903.3|7919.9|7909.9|7911.1|7901.1|108
1609746600000|2021-01-04 07:50:00|7913|7903|7908.4|7898.4|7914.4|7904.4|7907|7897|105
1609746900000|2021-01-04 07:55:00|7908.8|7898.8|7919.9|7909.9|7923.4|7913.4|7908.8|7898.8|179
1609747200000|2021-01-04 08:00:00|7921.4|7911.4|7926.1|7916.1|7929|7919|7919.9|7909.9|314
1609747500000|2021-01-04 08:05:00|7925.9|7915.9|7913.9|7903.9|7929.6|7919.6|7913.6|7903.6|294
1609747800000|2021-01-04 08:10:00|7914.1|7904.1|7911.3|7901.3|7915.8|7905.8|7909.9|7899.9|162
1609748100000|2021-01-04 08:15:00|7911.5|7901.5|7918.9|7908.9|7924.3|7914.3|7911.5|7901.5|205
1609748400000|2021-01-04 08:20:00|7918.6|7908.6|7905.6|7895.6|7926.1|7916.1|7905.3|7895.3|162
1609748700000|2021-01-04 08:25:00|7905.3|7895.3|7910|7900|7910|7900|7901|7891|207
1609749000000|2021-01-04 08:30:00|7909.9|7899.9|7899.4|7889.4|7909.9|7899.9|7891.6|7881.6|193
1609749300000|2021-01-04 08:35:00|7899.1|7889.1|7911.3|7901.3|7911.9|7901.9|7893.9|7883.9|189
1609749600000|2021-01-04 08:40:00|7911.6|7901.6|7912|7902|7912|7902|7907.9|7897.9|151
1609749900000|2021-01-04 08:45:00|7912.4|7902.4|7915.3|7905.3|7917.5|7907.5|7908.8|7898.8|158
1609750200000|2021-01-04 08:50:00|7915.5|7905.5|7922.8|7912.8|7923|7913|7911.6|7901.6|148
1609750500000|2021-01-04 08:55:00|7923|7913|7929.9|7919.9|7930.6|7920.6|7922.6|7912.6|132
1609750800000|2021-01-04 09:00:00|7930.1|7920.1|7939.9|7929.9|7940.8|7930.8|7929.8|7919.8|203
1609751100000|2021-01-04 09:05:00|7940.1|7930.1|7944.6|7934.6|7949.4|7939.4|7939.5|7929.5|172
1609751400000|2021-01-04 09:10:00|7944.3|7934.3|7945.8|7935.8|7947.3|7937.3|7941.5|7931.5|124
1609751700000|2021-01-04 09:15:00|7946|7936|7942.9|7932.9|7949.9|7939.9|7942.9|7932.9|138
1609752000000|2021-01-04 09:20:00|7942.8|7932.8|7938.5|7928.5|7948.8|7938.8|7938.5|7928.5|149
1609752300000|2021-01-04 09:25:00|7938.6|7928.6|7940.6|7930.6|7942.1|7932.1|7938.3|7928.3|117
1609752600000|2021-01-04 09:30:00|7940.5|7930.5|7935.1|7925.1|7940.5|7930.5|7932.5|7922.5|157
1609752900000|2021-01-04 09:35:00|7935.4|7925.4|7934.1|7924.1|7938.4|7928.4|7931|7921|151
1609753200000|2021-01-04 09:40:00|7934|7924|7932.9|7922.9|7934|7924|7929.9|7919.9|135
1609753500000|2021-01-04 09:45:00|7932.6|7922.6|7934|7924|7934.6|7924.6|7930.9|7920.9|135
1609753800000|2021-01-04 09:50:00|7933.8|7923.8|7924.3|7914.3|7933.9|7923.9|7923|7913|169
1609754100000|2021-01-04 09:55:00|7924.6|7914.6|7927.6|7917.6|7929.1|7919.1|7924.4|7914.4|104
1609754400000|2021-01-04 10:00:00|7927.4|7917.4|7929.6|7919.6|7929.9|7919.9|7926.3|7916.3|132
1609754700000|2021-01-04 10:05:00|7929.4|7919.4|7927.8|7917.8|7929.6|7919.6|7923.5|7913.5|155
1609755000000|2021-01-04 10:10:00|7927.6|7917.6|7929.3|7919.3|7930|7920|7925.6|7915.6|89
1609755300000|2021-01-04 10:15:00|7929.8|7919.8|7930.6|7920.6|7932.3|7922.3|7927.8|7917.8|130
1609755600000|2021-01-04 10:20:00|7930.4|7920.4|7932.3|7922.3|7934.5|7924.5|7930.4|7920.4|96
1609755900000|2021-01-04 10:25:00|7932.5|7922.5|7933.6|7923.6|7933.6|7923.6|7929.3|7919.3|131
1609756200000|2021-01-04 10:30:00|7933.4|7923.4|7934.4|7924.4|7935.1|7925.1|7930.6|7920.6|86
1609756500000|2021-01-04 10:35:00|7934.1|7924.1|7932.5|7922.5|7934.1|7924.1|7929.1|7919.1|96
1609756800000|2021-01-04 10:40:00|7932.3|7922.3|7934.4|7924.4|7934.6|7924.6|7930.5|7920.5|73
1609757100000|2021-01-04 10:45:00|7934.3|7924.3|7933.3|7923.3|7934.5|7924.5|7928.3|7918.3|125
1609757400000|2021-01-04 10:50:00|7933|7923|7937.8|7927.8|7938|7928|7929.6|7919.6|127
1609757700000|2021-01-04 10:55:00|7937.6|7927.6|7935.1|7925.1|7939.9|7929.9|7932.1|7922.1|128
1609758000000|2021-01-04 11:00:00|7935|7925|7948.8|7938.8|7951.6|7941.6|7934.8|7924.8|205
1609758300000|2021-01-04 11:05:00|7948.5|7938.5|7950.4|7940.4|7950.9|7940.9|7948|7938|113
1609758600000|2021-01-04 11:10:00|7950.1|7940.1|7947.5|7937.5|7951.1|7941.1|7946.4|7936.4|101
1609758900000|2021-01-04 11:15:00|7947.3|7937.3|7946.4|7936.4|7948.4|7938.4|7945.1|7935.1|97
1609759200000|2021-01-04 11:20:00|7946.3|7936.3|7948.9|7938.9|7949.8|7939.8|7946.1|7936.1|76
1609759500000|2021-01-04 11:25:00|7948.6|7938.6|7944.9|7934.9|7949.4|7939.4|7941.8|7931.8|91
1609759800000|2021-01-04 11:30:00|7945.1|7935.1|7946.4|7936.4|7946.8|7936.8|7943.1|7933.1|72
1609760100000|2021-01-04 11:35:00|7946.1|7936.1|7947.3|7937.3|7949.8|7939.8|7945.4|7935.4|93
1609760400000|2021-01-04 11:40:00|7947.4|7937.4|7946.9|7936.9|7947.9|7937.9|7943.8|7933.8|83
1609760700000|2021-01-04 11:45:00|7946.6|7936.6|7944.6|7934.6|7949.3|7939.3|7943.8|7933.8|109
1609761000000|2021-01-04 11:50:00|7944.8|7934.8|7941.4|7931.4|7945.4|7935.4|7940.9|7930.9|77
1609761300000|2021-01-04 11:55:00|7941.6|7931.6|7935.9|7925.9|7942.9|7932.9|7934.1|7924.1|192
1609761600000|2021-01-04 12:00:00|7935.6|7925.6|7932.1|7922.1|7935.9|7925.9|7930.6|7920.6|173
1609761900000|2021-01-04 12:05:00|7932.4|7922.4|7927.3|7917.3|7934|7924|7925.3|7915.3|189
1609762200000|2021-01-04 12:10:00|7927.6|7917.6|7930.6|7920.6|7930.6|7920.6|7927.1|7917.1|123
1609762500000|2021-01-04 12:15:00|7930.4|7920.4|7933.6|7923.6|7935.1|7925.1|7929|7919|121
1609762800000|2021-01-04 12:20:00|7933.9|7923.9|7934|7924|7936.1|7926.1|7930.4|7920.4|122
1609763100000|2021-01-04 12:25:00|7933.8|7923.8|7931.4|7921.4|7934.6|7924.6|7927.6|7917.6|113
1609763400000|2021-01-04 12:30:00|7931.3|7921.3|7940.4|7930.4|7940.6|7930.6|7930.9|7920.9|194
1609763700000|2021-01-04 12:35:00|7939.9|7929.9|7932.6|7922.6|7942.5|7932.5|7932.5|7922.5|123
1609764000000|2021-01-04 12:40:00|7932.4|7922.4|7928.9|7918.9|7934.6|7924.6|7928.9|7918.9|64
1609764300000|2021-01-04 12:45:00|7928|7918|7921.6|7911.6|7928|7918|7921.4|7911.4|124
1609764600000|2021-01-04 12:50:00|7921.5|7911.5|7930.9|7920.9|7932.4|7922.4|7917.1|7907.1|152
1609764900000|2021-01-04 12:55:00|7930.6|7920.6|7927.6|7917.6|7932.1|7922.1|7925.4|7915.4|112
1609765200000|2021-01-04 13:00:00|7927.8|7917.8|7939.6|7929.6|7941.4|7931.4|7919.9|7909.9|452
1609765500000|2021-01-04 13:05:00|7939.4|7929.4|7942.6|7932.6|7943|7933|7935.4|7925.4|261
1609765800000|2021-01-04 13:10:00|7942.8|7932.8|7945.9|7935.9|7950.5|7940.5|7939.6|7929.6|312
1609766100000|2021-01-04 13:15:00|7945.8|7935.8|7942.9|7932.9|7947.4|7937.4|7938.6|7928.6|192
1609766400000|2021-01-04 13:20:00|7942.8|7932.8|7945.1|7935.1|7948.6|7938.6|7941.1|7931.1|197
1609766700000|2021-01-04 13:25:00|7945|7935|7944.5|7934.5|7945.3|7935.3|7938.5|7928.5|143
1609767000000|2021-01-04 13:30:00|7944.8|7934.8|7941.6|7931.6|7947.4|7937.4|7941.4|7931.4|233
1609767300000|2021-01-04 13:35:00|7941.3|7931.3|7938.4|7928.4|7944.5|7934.5|7938.4|7928.4|189
1609767600000|2021-01-04 13:40:00|7938.1|7928.1|7934.4|7924.4|7938.1|7928.1|7928.8|7918.8|248
1609767900000|2021-01-04 13:45:00|7934.1|7924.1|7941.6|7931.6|7944.1|7934.1|7932.3|7922.3|242
1609768200000|2021-01-04 13:50:00|7941.4|7931.4|7929.8|7919.8|7943.1|7933.1|7929.8|7919.8|173
1609768500000|2021-01-04 13:55:00|7930|7920|7927.5|7917.5|7934.3|7924.3|7926.6|7916.6|255
1609768800000|2021-01-04 14:00:00|7927.6|7917.6|7925.9|7915.9|7930.4|7920.4|7920.8|7910.8|312
1609769100000|2021-01-04 14:05:00|7926.1|7916.1|7924|7914|7929.3|7919.3|7923.4|7913.4|168
1609769400000|2021-01-04 14:10:00|7923.9|7913.9|7927.8|7917.8|7929.6|7919.6|7921.9|7911.9|220
1609769700000|2021-01-04 14:15:00|7928.4|7918.4|7913.9|7903.9|7928.4|7918.4|7911.6|7901.6|336
1609770000000|2021-01-04 14:20:00|7913.4|7903.4|7919.4|7909.4|7920.4|7910.4|7910.1|7900.1|281
1609770300000|2021-01-04 14:25:00|7919.6|7909.6|7925.4|7915.4|7927.9|7917.9|7917.4|7907.4|227
1609770600000|2021-01-04 14:30:00|7925.3|7915.3|7905.1|7895.1|7926.9|7916.9|7903.5|7893.5|431
1609770900000|2021-01-04 14:35:00|7904.9|7894.9|7899|7889|7904.9|7894.9|7893.8|7883.8|391
1609771200000|2021-01-04 14:40:00|7899.6|7889.6|7907.9|7897.9|7911|7901|7896.6|7886.6|280
1609771500000|2021-01-04 14:45:00|7907.8|7897.8|7899.4|7889.4|7908.6|7898.6|7898.6|7888.6|320
1609771800000|2021-01-04 14:50:00|7899.6|7889.6|7888.8|7878.8|7900.6|7890.6|7883|7873|408
1609772100000|2021-01-04 14:55:00|7888.5|7878.5|7891.1|7881.1|7893.4|7883.4|7885.9|7875.9|254
1609772400000|2021-01-04 15:00:00|7891.6|7881.6|7887.9|7877.9|7892.6|7882.6|7883.6|7873.6|261
1609772700000|2021-01-04 15:05:00|7887.4|7877.4|7878.1|7868.1|7892.3|7882.3|7877|7867|240
1609773000000|2021-01-04 15:10:00|7878.4|7868.4|7889.6|7879.6|7889.6|7879.6|7876.1|7866.1|312
1609773300000|2021-01-04 15:15:00|7889.5|7879.5|7885.6|7875.6|7889.5|7879.5|7880.1|7870.1|194
1609773600000|2021-01-04 15:20:00|7885.4|7875.4|7884.6|7874.6|7890.8|7880.8|7883.9|7873.9|208
1609773900000|2021-01-04 15:25:00|7884.4|7874.4|7869.4|7859.4|7884.4|7874.4|7869.4|7859.4|325
1609774200000|2021-01-04 15:30:00|7869|7859|7865.5|7855.5|7869.6|7859.6|7860.6|7850.6|344
1609774500000|2021-01-04 15:35:00|7865.3|7855.3|7855.8|7845.8|7865.3|7855.3|7849.5|7839.5|468
1609774800000|2021-01-04 15:40:00|7856.1|7846.1|7856.6|7846.6|7860.9|7850.9|7847.4|7837.4|389
1609775100000|2021-01-04 15:45:00|7855.4|7845.4|7843.1|7833.1|7855.4|7845.4|7834.9|7824.9|428
1609775400000|2021-01-04 15:50:00|7843.4|7833.4|7843.4|7833.4|7847.6|7837.6|7836.4|7826.4|407
1609775700000|2021-01-04 15:55:00|7843.9|7833.9|7853.4|7843.4|7853.9|7843.9|7839.3|7829.3|365
1609776000000|2021-01-04 16:00:00|7853.6|7843.6|7843.8|7833.8|7853.6|7843.6|7837.8|7827.8|414
1609776300000|2021-01-04 16:05:00|7844.1|7834.1|7842.8|7832.8|7846.3|7836.3|7836.9|7826.9|333
1609776600000|2021-01-04 16:10:00|7842|7832|7846.1|7836.1|7849.4|7839.4|7832.9|7822.9|344
1609776900000|2021-01-04 16:15:00|7846.3|7836.3|7860.6|7850.6|7862.5|7852.5|7844.4|7834.4|255
1609777200000|2021-01-04 16:20:00|7860.4|7850.4|7863.6|7853.6|7868.1|7858.1|7857.6|7847.6|277
1609777500000|2021-01-04 16:25:00|7862.8|7852.8|7858.4|7848.4|7864.4|7854.4|7857.5|7847.5|204
1609777800000|2021-01-04 16:30:00|7858.1|7848.1|7855.9|7845.9|7858.4|7848.4|7844.4|7834.4|325
1609778100000|2021-01-04 16:35:00|7856.1|7846.1|7849|7839|7860.6|7850.6|7843.9|7833.9|249
1609778400000|2021-01-04 16:40:00|7849.1|7839.1|7856.1|7846.1|7858.6|7848.6|7846.1|7836.1|219
1609778700000|2021-01-04 16:45:00|7856.4|7846.4|7873.1|7863.1|7873.5|7863.5|7856.4|7846.4|337
1609779000000|2021-01-04 16:50:00|7872.9|7862.9|7863.6|7853.6|7873|7863|7863.6|7853.6|206
1609779300000|2021-01-04 16:55:00|7863.4|7853.4|7856.5|7846.5|7864.3|7854.3|7855.6|7845.6|336
1609779600000|2021-01-04 17:00:00|7856.4|7846.4|7840.1|7830.1|7858.6|7848.6|7839.9|7829.9|299
1609779900000|2021-01-04 17:05:00|7839.9|7829.9|7840.1|7830.1|7846.3|7836.3|7837.6|7827.6|262
1609780200000|2021-01-04 17:10:00|7840.4|7830.4|7832.5|7822.5|7841.1|7831.1|7832.5|7822.5|281
1609780500000|2021-01-04 17:15:00|7832.3|7822.3|7832.9|7822.9|7834.9|7824.9|7825.4|7815.4|217
1609780800000|2021-01-04 17:20:00|7832.8|7822.8|7832.3|7822.3|7833|7823|7828.1|7818.1|219
1609781100000|2021-01-04 17:25:00|7832|7822|7834.9|7824.9|7834.9|7824.9|7830.1|7820.1|135
1609781400000|2021-01-04 17:30:00|7834.8|7824.8|7847.6|7837.6|7848.4|7838.4|7830|7820|239
1609781700000|2021-01-04 17:35:00|7847.9|7837.9|7829.4|7819.4|7848.6|7838.6|7828.4|7818.4|270
1609782000000|2021-01-04 17:40:00|7829.6|7819.6|7833.1|7823.1|7834.4|7824.4|7825.9|7815.9|216
1609782300000|2021-01-04 17:45:00|7833|7823|7836.5|7826.5|7836.6|7826.6|7827.9|7817.9|185
1609782600000|2021-01-04 17:50:00|7836.6|7826.6|7841.4|7831.4|7841.9|7831.9|7833.9|7823.9|144
1609782900000|2021-01-04 17:55:00|7841.3|7831.3|7846|7836|7846|7836|7836.1|7826.1|175
1609808400000|2021-01-05 01:00:00|7862.1|7852.1|7862.4|7852.4|7866.6|7856.6|7858.4|7848.4|154
1609808700000|2021-01-05 01:05:00|7862.1|7852.1|7875.9|7865.9|7877.9|7867.9|7862.1|7852.1|157
1609809000000|2021-01-05 01:10:00|7876|7866|7891.4|7881.4|7893.4|7883.4|7876|7866|172
1609809300000|2021-01-05 01:15:00|7891.1|7881.1|7897.4|7887.4|7899.5|7889.5|7890.6|7880.6|206
1609809600000|2021-01-05 01:20:00|7897.6|7887.6|7895.1|7885.1|7899.4|7889.4|7894.6|7884.6|135
1609809900000|2021-01-05 01:25:00|7894.9|7884.9|7887.9|7877.9|7899.4|7889.4|7886.8|7876.8|148
1609810200000|2021-01-05 01:30:00|7887.6|7877.6|7886.4|7876.4|7887.6|7877.6|7878.5|7868.5|282
1609810500000|2021-01-05 01:35:00|7886.6|7876.6|7880.9|7870.9|7889.5|7879.5|7878.6|7868.6|186
1609810800000|2021-01-05 01:40:00|7880.6|7870.6|7892.8|7882.8|7893|7883|7879|7869|149
1609811100000|2021-01-05 01:45:00|7892.4|7882.4|7899.3|7889.3|7899.6|7889.6|7890.5|7880.5|134
1609811400000|2021-01-05 01:50:00|7899.6|7889.6|7894.5|7884.5|7900.4|7890.4|7893.8|7883.8|142
1609811700000|2021-01-05 01:55:00|7894.3|7884.3|7896.1|7886.1|7899.1|7889.1|7894.3|7884.3|124
1609812000000|2021-01-05 02:00:00|7896.4|7886.4|7900.6|7890.6|7900.6|7890.6|7896.1|7886.1|128
1609812300000|2021-01-05 02:05:00|7900.9|7890.9|7902.4|7892.4|7903.6|7893.6|7898.9|7888.9|184
1609812600000|2021-01-05 02:10:00|7902.6|7892.6|7909.1|7899.1|7910.8|7900.8|7902.4|7892.4|247
1609812900000|2021-01-05 02:15:00|7908.9|7898.9|7908.8|7898.8|7910.3|7900.3|7906.3|7896.3|55
1609813200000|2021-01-05 02:20:00|7908.5|7898.5|7908.3|7898.3|7910.8|7900.8|7905.3|7895.3|65
1609813500000|2021-01-05 02:25:00|7908.5|7898.5|7915.1|7905.1|7915.1|7905.1|7908|7898|75
1609813800000|2021-01-05 02:30:00|7915.4|7905.4|7919.4|7909.4|7925.9|7915.9|7915.4|7905.4|337
1609814100000|2021-01-05 02:35:00|7919.8|7909.8|7927.3|7917.3|7928.5|7918.5|7916.8|7906.8|213
1609814400000|2021-01-05 02:40:00|7927.5|7917.5|7929.4|7919.4|7929.4|7919.4|7922.4|7912.4|225
1609814700000|2021-01-05 02:45:00|7929.6|7919.6|7932.1|7922.1|7933.6|7923.6|7927.9|7917.9|198
1609815000000|2021-01-05 02:50:00|7932.4|7922.4|7927.9|7917.9|7933.4|7923.4|7927.4|7917.4|194
1609815300000|2021-01-05 02:55:00|7927.6|7917.6|7923.5|7913.5|7931.1|7921.1|7918.9|7908.9|245
1609815600000|2021-01-05 03:00:00|7923.3|7913.3|7929.4|7919.4|7934.1|7924.1|7922.4|7912.4|245
1609815900000|2021-01-05 03:05:00|7929.1|7919.1|7935.3|7925.3|7935.5|7925.5|7928.6|7918.6|137
1609816200000|2021-01-05 03:10:00|7935.1|7925.1|7934|7924|7936.3|7926.3|7929.9|7919.9|196
1609816500000|2021-01-05 03:15:00|7933.8|7923.8|7933|7923|7938.9|7928.9|7930.3|7920.3|178
1609816800000|2021-01-05 03:20:00|7932.9|7922.9|7932.5|7922.5|7933.8|7923.8|7928.5|7918.5|196
1609817100000|2021-01-05 03:25:00|7932|7922|7932.9|7922.9|7935.4|7925.4|7931|7921|132
1609817400000|2021-01-05 03:30:00|7932.6|7922.6|7932.3|7922.3|7934.9|7924.9|7932.1|7922.1|71
1609817700000|2021-01-05 03:35:00|7932|7922|7929.4|7919.4|7932.1|7922.1|7928.1|7918.1|43
1609818000000|2021-01-05 03:40:00|7929.3|7919.3|7929.4|7919.4|7930.1|7920.1|7927.4|7917.4|74
1609818300000|2021-01-05 03:45:00|7929.6|7919.6|7923.4|7913.4|7929.8|7919.8|7922.6|7912.6|98
1609818600000|2021-01-05 03:50:00|7923.3|7913.3|7918.4|7908.4|7923.3|7913.3|7917.6|7907.6|82
1609818900000|2021-01-05 03:55:00|7918.9|7908.9|7917.1|7907.1|7918.9|7908.9|7916|7906|55
1609819200000|2021-01-05 04:00:00|7917.4|7907.4|7917.8|7907.8|7918.5|7908.5|7916|7906|74
1609819500000|2021-01-05 04:05:00|7917.5|7907.5|7914.1|7904.1|7918.4|7908.4|7914.1|7904.1|49
1609819800000|2021-01-05 04:10:00|7914|7904|7909.5|7899.5|7915.4|7905.4|7908.1|7898.1|127
1609820100000|2021-01-05 04:15:00|7909.8|7899.8|7910.8|7900.8|7911|7901|7907.5|7897.5|76
1609820400000|2021-01-05 04:20:00|7911.1|7901.1|7910.8|7900.8|7912.5|7902.5|7909.5|7899.5|35
1609820700000|2021-01-05 04:25:00|7910.6|7900.6|7908|7898|7911|7901|7907.8|7897.8|36
1609821000000|2021-01-05 04:30:00|7908.1|7898.1|7910.5|7900.5|7913.6|7903.6|7908.1|7898.1|49
1609821300000|2021-01-05 04:35:00|7910.6|7900.6|7915.3|7905.3|7916.5|7906.5|7910.6|7900.6|47
1609821600000|2021-01-05 04:40:00|7915|7905|7916.6|7906.6|7918|7908|7914.4|7904.4|35
1609821900000|2021-01-05 04:45:00|7916.9|7906.9|7917.4|7907.4|7917.6|7907.6|7916.3|7906.3|41
1609822200000|2021-01-05 04:50:00|7917.1|7907.1|7917.8|7907.8|7917.9|7907.9|7916.3|7906.3|37
1609822500000|2021-01-05 04:55:00|7917.5|7907.5|7916.4|7906.4|7917.5|7907.5|7915.5|7905.5|50
1609822800000|2021-01-05 05:00:00|7916.5|7906.5|7917.8|7907.8|7918.9|7908.9|7916.1|7906.1|55
1609823100000|2021-01-05 05:05:00|7917.5|7907.5|7917.1|7907.1|7922.8|7912.8|7915.4|7905.4|123
1609823400000|2021-01-05 05:10:00|7916.6|7906.6|7920.5|7910.5|7922.1|7912.1|7915.9|7905.9|93
1609823700000|2021-01-05 05:15:00|7920.8|7910.8|7920.1|7910.1|7921|7911|7915.6|7905.6|102
1609824000000|2021-01-05 05:20:00|7920.4|7910.4|7919.9|7909.9|7920.9|7910.9|7918.6|7908.6|56
1609824300000|2021-01-05 05:25:00|7919.6|7909.6|7918.5|7908.5|7921.3|7911.3|7917.6|7907.6|87
1609824600000|2021-01-05 05:30:00|7918.6|7908.6|7922.8|7912.8|7924.3|7914.3|7912.3|7902.3|219
1609824900000|2021-01-05 05:35:00|7922.6|7912.6|7930|7920|7932.8|7922.8|7922.4|7912.4|152
1609825200000|2021-01-05 05:40:00|7929.8|7919.8|7926.9|7916.9|7932|7922|7925.5|7915.5|118
1609825500000|2021-01-05 05:45:00|7926.8|7916.8|7929.8|7919.8|7930.4|7920.4|7923.1|7913.1|157
1609825800000|2021-01-05 05:50:00|7929.5|7919.5|7933.5|7923.5|7936|7926|7929.5|7919.5|212
1609826100000|2021-01-05 05:55:00|7933.8|7923.8|7937.3|7927.3|7938.4|7928.4|7930.5|7920.5|220
1609826400000|2021-01-05 06:00:00|7937.4|7927.4|7928.8|7918.8|7941.6|7931.6|7927.4|7917.4|299
1609826700000|2021-01-05 06:05:00|7928.5|7918.5|7920.1|7910.1|7928.8|7918.8|7920.1|7910.1|276
1609827000000|2021-01-05 06:10:00|7919.9|7909.9|7913.1|7903.1|7919.9|7909.9|7911.6|7901.6|181
1609827300000|2021-01-05 06:15:00|7913.3|7903.3|7917.5|7907.5|7917.8|7907.8|7911.9|7901.9|156
1609827600000|2021-01-05 06:20:00|7917.8|7907.8|7916.5|7906.5|7921.9|7911.9|7915.8|7905.8|158
1609827900000|2021-01-05 06:25:00|7916.8|7906.8|7914.3|7904.3|7917.5|7907.5|7912.9|7902.9|142
1609828200000|2021-01-05 06:30:00|7914.5|7904.5|7919.9|7909.9|7923.3|7913.3|7914.4|7904.4|153
1609828500000|2021-01-05 06:35:00|7919.4|7909.4|7926.5|7916.5|7927.3|7917.3|7918.4|7908.4|172
1609828800000|2021-01-05 06:40:00|7926|7916|7931.9|7921.9|7933.6|7923.6|7925.9|7915.9|201
1609829100000|2021-01-05 06:45:00|7931.5|7921.5|7932.8|7922.8|7935|7925|7928.6|7918.6|215
1609829400000|2021-01-05 06:50:00|7932.6|7922.6|7929.4|7919.4|7934.1|7924.1|7928.1|7918.1|209
1609829700000|2021-01-05 06:55:00|7928.9|7918.9|7930.3|7920.3|7930.8|7920.8|7927.5|7917.5|143
1609830000000|2021-01-05 07:00:00|7930.6|7920.6|7926.1|7916.1|7933.4|7923.4|7925.4|7915.4|188
1609830300000|2021-01-05 07:05:00|7926.4|7916.4|7926.5|7916.5|7926.9|7916.9|7925.1|7915.1|67
1609830600000|2021-01-05 07:10:00|7926.8|7916.8|7925.4|7915.4|7928.1|7918.1|7923.9|7913.9|63
1609830900000|2021-01-05 07:15:00|7925.6|7915.6|7931.4|7921.4|7932.8|7922.8|7925.6|7915.6|72
1609831200000|2021-01-05 07:20:00|7931.1|7921.1|7935.8|7925.8|7936.6|7926.6|7930.8|7920.8|60
1609831500000|2021-01-05 07:25:00|7935.5|7925.5|7938|7928|7939.4|7929.4|7933.9|7923.9|72
1609831800000|2021-01-05 07:30:00|7938.3|7928.3|7936.1|7926.1|7939.8|7929.8|7933.6|7923.6|96
1609832100000|2021-01-05 07:35:00|7935.9|7925.9|7934|7924|7937.9|7927.9|7932.3|7922.3|101
1609832400000|2021-01-05 07:40:00|7933.8|7923.8|7924.8|7914.8|7934.4|7924.4|7924.5|7914.5|119
1609832700000|2021-01-05 07:45:00|7925.1|7915.1|7920.8|7910.8|7926.4|7916.4|7919.5|7909.5|136
1609833000000|2021-01-05 07:50:00|7920.5|7910.5|7923.6|7913.6|7924.8|7914.8|7919.5|7909.5|130
1609833300000|2021-01-05 07:55:00|7923.4|7913.4|7926.6|7916.6|7926.6|7916.6|7922.4|7912.4|180
1609833600000|2021-01-05 08:00:00|7926.5|7916.5|7926.1|7916.1|7931.5|7921.5|7922|7912|220
1609833900000|2021-01-05 08:05:00|7926.4|7916.4|7932.3|7922.3|7938|7928|7923.9|7913.9|320
1609834200000|2021-01-05 08:10:00|7932.4|7922.4|7933.8|7923.8|7937.4|7927.4|7930.5|7920.5|254
1609834500000|2021-01-05 08:15:00|7933.6|7923.6|7939.1|7929.1|7939.6|7929.6|7931.1|7921.1|226
1609834800000|2021-01-05 08:20:00|7938.9|7928.9|7931.1|7921.1|7939.1|7929.1|7929.9|7919.9|215
1609835100000|2021-01-05 08:25:00|7930.9|7920.9|7930.5|7920.5|7933.4|7923.4|7926.9|7916.9|188
1609835400000|2021-01-05 08:30:00|7930.6|7920.6|7928.4|7918.4|7937.5|7927.5|7926.8|7916.8|197
1609835700000|2021-01-05 08:35:00|7928.1|7918.1|7926.6|7916.6|7931.9|7921.9|7925.9|7915.9|143
1609836000000|2021-01-05 08:40:00|7926.9|7916.9|7922.6|7912.6|7927.4|7917.4|7920.5|7910.5|208
1609836300000|2021-01-05 08:45:00|7922.8|7912.8|7917.9|7907.9|7924.9|7914.9|7917.8|7907.8|172
1609836600000|2021-01-05 08:50:00|7918.1|7908.1|7918.1|7908.1|7918.9|7908.9|7912.9|7902.9|120
1609836900000|2021-01-05 08:55:00|7918.4|7908.4|7926.8|7916.8|7926.8|7916.8|7918.4|7908.4|130
1609837200000|2021-01-05 09:00:00|7926.6|7916.6|7926.8|7916.8|7928.6|7918.6|7922.9|7912.9|142
1609837500000|2021-01-05 09:05:00|7925.9|7915.9|7928.6|7918.6|7934|7924|7925.9|7915.9|116
1609837800000|2021-01-05 09:10:00|7928.1|7918.1|7930.8|7920.8|7931.6|7921.6|7926.8|7916.8|112
1609838100000|2021-01-05 09:15:00|7931|7921|7926.1|7916.1|7931|7921|7924.3|7914.3|122
1609838400000|2021-01-05 09:20:00|7926|7916|7927.8|7917.8|7929.4|7919.4|7925.3|7915.3|122
1609838700000|2021-01-05 09:25:00|7928|7918|7929.1|7919.1|7931.4|7921.4|7926.8|7916.8|154
1609839000000|2021-01-05 09:30:00|7929|7919|7929.4|7919.4|7929.8|7919.8|7925.9|7915.9|150
1609839300000|2021-01-05 09:35:00|7929.1|7919.1|7933|7923|7933.9|7923.9|7928.1|7918.1|125
1609839600000|2021-01-05 09:40:00|7933.1|7923.1|7941.4|7931.4|7942.1|7932.1|7932.1|7922.1|136
1609839900000|2021-01-05 09:45:00|7940.9|7930.9|7938.1|7928.1|7944.4|7934.4|7936.9|7926.9|163
1609840200000|2021-01-05 09:50:00|7938.4|7928.4|7937.9|7927.9|7939.9|7929.9|7936.4|7926.4|114
1609840500000|2021-01-05 09:55:00|7938.1|7928.1|7942.1|7932.1|7948.1|7938.1|7938.1|7928.1|123
1609840800000|2021-01-05 10:00:00|7942.3|7932.3|7941.1|7931.1|7942.9|7932.9|7938.9|7928.9|114
1609841100000|2021-01-05 10:05:00|7940.9|7930.9|7944.9|7934.9|7945.1|7935.1|7940.4|7930.4|87
1609841400000|2021-01-05 10:10:00|7945.1|7935.1|7942.6|7932.6|7947.9|7937.9|7942.6|7932.6|93
1609841700000|2021-01-05 10:15:00|7942.9|7932.9|7943.1|7933.1|7944.3|7934.3|7941.4|7931.4|92
1609842000000|2021-01-05 10:20:00|7943.4|7933.4|7941.1|7931.1|7944.4|7934.4|7941.1|7931.1|90
1609842300000|2021-01-05 10:25:00|7941.4|7931.4|7939.9|7929.9|7942.3|7932.3|7937.4|7927.4|85
1609842600000|2021-01-05 10:30:00|7940.1|7930.1|7939.6|7929.6|7942.1|7932.1|7939.1|7929.1|102
1609842900000|2021-01-05 10:35:00|7939.8|7929.8|7943.6|7933.6|7944.1|7934.1|7939.8|7929.8|91
1609843200000|2021-01-05 10:40:00|7943.4|7933.4|7942.9|7932.9|7945.6|7935.6|7940.9|7930.9|80
1609843500000|2021-01-05 10:45:00|7942.3|7932.3|7942.1|7932.1|7942.8|7932.8|7939.1|7929.1|83
1609843800000|2021-01-05 10:50:00|7941.1|7931.1|7941.8|7931.8|7942.6|7932.6|7939.4|7929.4|93
1609844100000|2021-01-05 10:55:00|7941.9|7931.9|7941.8|7931.8|7943.1|7933.1|7938.4|7928.4|125
1609844400000|2021-01-05 11:00:00|7942|7932|7945.6|7935.6|7945.9|7935.9|7941.6|7931.6|127
1609844700000|2021-01-05 11:05:00|7945.4|7935.4|7946.9|7936.9|7948.6|7938.6|7945.4|7935.4|102
1609845000000|2021-01-05 11:10:00|7947.1|7937.1|7944.4|7934.4|7947.4|7937.4|7943.6|7933.6|109
1609845300000|2021-01-05 11:15:00|7944.6|7934.6|7942.9|7932.9|7947.1|7937.1|7942.9|7932.9|120
1609845600000|2021-01-05 11:20:00|7943.9|7933.9|7945.1|7935.1|7948.1|7938.1|7943.6|7933.6|145
1609845900000|2021-01-05 11:25:00|7945.4|7935.4|7944|7934|7947.4|7937.4|7943.9|7933.9|107
1609846200000|2021-01-05 11:30:00|7944.3|7934.3|7946.6|7936.6|7947.1|7937.1|7943.8|7933.8|126
1609846500000|2021-01-05 11:35:00|7946.8|7936.8|7941.4|7931.4|7946.8|7936.8|7939.9|7929.9|156
1609846800000|2021-01-05 11:40:00|7941.5|7931.5|7939.8|7929.8|7941.9|7931.9|7936.6|7926.6|193
1609847100000|2021-01-05 11:45:00|7940|7930|7942|7932|7943.6|7933.6|7939.3|7929.3|167
1609847400000|2021-01-05 11:50:00|7941.9|7931.9|7940.4|7930.4|7942.8|7932.8|7940.3|7930.3|118
1609847700000|2021-01-05 11:55:00|7940.3|7930.3|7941.4|7931.4|7942.6|7932.6|7936.9|7926.9|189
1609848000000|2021-01-05 12:00:00|7941.6|7931.6|7941.9|7931.9|7942.8|7932.8|7937.6|7927.6|145
1609848300000|2021-01-05 12:05:00|7942.1|7932.1|7934.1|7924.1|7942.6|7932.6|7933.1|7923.1|200
1609848600000|2021-01-05 12:10:00|7934.3|7924.3|7937.1|7927.1|7937.4|7927.4|7932.8|7922.8|154
1609848900000|2021-01-05 12:15:00|7937.4|7927.4|7931.4|7921.4|7937.4|7927.4|7931.1|7921.1|178
1609849200000|2021-01-05 12:20:00|7931.1|7921.1|7934.4|7924.4|7934.9|7924.9|7929.3|7919.3|136
1609849500000|2021-01-05 12:25:00|7934.5|7924.5|7930.8|7920.8|7935.5|7925.5|7929.4|7919.4|143
1609849800000|2021-01-05 12:30:00|7930.5|7920.5|7932.6|7922.6|7933.4|7923.4|7923.6|7913.6|333
1609850100000|2021-01-05 12:35:00|7932.8|7922.8|7931.4|7921.4|7936.6|7926.6|7930.9|7920.9|183
1609850400000|2021-01-05 12:40:00|7931.5|7921.5|7927.9|7917.9|7931.9|7921.9|7926.6|7916.6|136
1609850700000|2021-01-05 12:45:00|7928.1|7918.1|7926|7916|7929.6|7919.6|7925.4|7915.4|123
1609851000000|2021-01-05 12:50:00|7925.6|7915.6|7929.8|7919.8|7933.5|7923.5|7925.6|7915.6|163
1609851300000|2021-01-05 12:55:00|7929.9|7919.9|7933.9|7923.9|7935.1|7925.1|7929.6|7919.6|156
1609851600000|2021-01-05 13:00:00|7934.4|7924.4|7934.5|7924.5|7937.1|7927.1|7930.6|7920.6|294
1609851900000|2021-01-05 13:05:00|7935.4|7925.4|7934.9|7924.9|7940.1|7930.1|7933.3|7923.3|170
1609852200000|2021-01-05 13:10:00|7934.6|7924.6|7925.4|7915.4|7935.9|7925.9|7923|7913|231
1609852500000|2021-01-05 13:15:00|7925.6|7915.6|7933.6|7923.6|7933.6|7923.6|7925.4|7915.4|229
1609852800000|2021-01-05 13:20:00|7933.4|7923.4|7939.6|7929.6|7939.8|7929.8|7932.1|7922.1|192
1609853100000|2021-01-05 13:25:00|7939.9|7929.9|7932.9|7922.9|7939.9|7929.9|7931.4|7921.4|195
1609853400000|2021-01-05 13:30:00|7933.1|7923.1|7932.3|7922.3|7937.8|7927.8|7929.6|7919.6|265
1609853700000|2021-01-05 13:35:00|7932|7922|7938.6|7928.6|7940.1|7930.1|7931.6|7921.6|226
1609854000000|2021-01-05 13:40:00|7938.9|7928.9|7932.5|7922.5|7939.9|7929.9|7929.4|7919.4|185
1609854300000|2021-01-05 13:45:00|7932.8|7922.8|7937.1|7927.1|7939.3|7929.3|7932.8|7922.8|175
1609854600000|2021-01-05 13:50:00|7937.4|7927.4|7939.9|7929.9|7944.1|7934.1|7937.4|7927.4|189
1609854900000|2021-01-05 13:55:00|7940.4|7930.4|7920.1|7910.1|7942.1|7932.1|7919.1|7909.1|263
1609855200000|2021-01-05 14:00:00|7920.4|7910.4|7920.9|7910.9|7926.9|7916.9|7919.4|7909.4|341
1609855500000|2021-01-05 14:05:00|7920.8|7910.8|7929.6|7919.6|7930.6|7920.6|7918.1|7908.1|200
1609855800000|2021-01-05 14:10:00|7929.4|7919.4|7936.1|7926.1|7936.3|7926.3|7928.4|7918.4|222
1609856100000|2021-01-05 14:15:00|7935.9|7925.9|7932.6|7922.6|7937.8|7927.8|7929.6|7919.6|256
1609856400000|2021-01-05 14:20:00|7932.4|7922.4|7923.9|7913.9|7932.6|7922.6|7920.5|7910.5|274
1609856700000|2021-01-05 14:25:00|7923.6|7913.6|7927.6|7917.6|7930.1|7920.1|7921.6|7911.6|201
1609857000000|2021-01-05 14:30:00|7927.9|7917.9|7937.6|7927.6|7938.4|7928.4|7927.6|7917.6|423
1609857300000|2021-01-05 14:35:00|7937.4|7927.4|7943.9|7933.9|7944.1|7934.1|7934.9|7924.9|416
1609857600000|2021-01-05 14:40:00|7944.4|7934.4|7942.1|7932.1|7945.5|7935.5|7935.8|7925.8|401
1609857900000|2021-01-05 14:45:00|7942.4|7932.4|7936.6|7926.6|7945.3|7935.3|7932.9|7922.9|279
1609858200000|2021-01-05 14:50:00|7936.9|7926.9|7938.1|7928.1|7939.5|7929.5|7933.6|7923.6|315
1609858500000|2021-01-05 14:55:00|7938.4|7928.4|7945.4|7935.4|7946.4|7936.4|7937.1|7927.1|205
1609858800000|2021-01-05 15:00:00|7945.9|7935.9|7946.9|7936.9|7947.6|7937.6|7940.4|7930.4|313
1609859100000|2021-01-05 15:05:00|7947.1|7937.1|7939.6|7929.6|7949.4|7939.4|7933.8|7923.8|409
1609859400000|2021-01-05 15:10:00|7939.4|7929.4|7947.4|7937.4|7949|7939|7937.9|7927.9|238
1609859700000|2021-01-05 15:15:00|7947.1|7937.1|7944.1|7934.1|7949.5|7939.5|7942.4|7932.4|238
1609860000000|2021-01-05 15:20:00|7944.4|7934.4|7950.4|7940.4|7951.4|7941.4|7943.9|7933.9|265
1609860300000|2021-01-05 15:25:00|7950|7940|7951.6|7941.6|7952.1|7942.1|7947.6|7937.6|177
1609860600000|2021-01-05 15:30:00|7951.9|7941.9|7943.9|7933.9|7952.6|7942.6|7943.6|7933.6|239
1609860900000|2021-01-05 15:35:00|7944.1|7934.1|7950.6|7940.6|7951.4|7941.4|7943.6|7933.6|249
1609861200000|2021-01-05 15:40:00|7950.4|7940.4|7955.1|7945.1|7959.6|7949.6|7950.3|7940.3|258
1609861500000|2021-01-05 15:45:00|7955.4|7945.4|7956.1|7946.1|7958.9|7948.9|7952.9|7942.9|242
1609861800000|2021-01-05 15:50:00|7956.4|7946.4|7959.1|7949.1|7964.3|7954.3|7955.1|7945.1|358
1609862100000|2021-01-05 15:55:00|7959.3|7949.3|7949.6|7939.6|7962.4|7952.4|7949.1|7939.1|358
1609862400000|2021-01-05 16:00:00|7949.4|7939.4|7968.6|7958.6|7970.1|7960.1|7948.4|7938.4|325
1609862700000|2021-01-05 16:05:00|7968.5|7958.5|7982.5|7972.5|7983.8|7973.8|7967|7957|426
1609863000000|2021-01-05 16:10:00|7982.4|7972.4|7982.1|7972.1|7984.6|7974.6|7979|7969|293
1609863300000|2021-01-05 16:15:00|7981.6|7971.6|7982.9|7972.9|7983.6|7973.6|7975.4|7965.4|294
1609863600000|2021-01-05 16:20:00|7982.6|7972.6|7988.6|7978.6|7990.6|7980.6|7978.1|7968.1|269
1609863900000|2021-01-05 16:25:00|7988.4|7978.4|7983.1|7973.1|7990.4|7980.4|7982.9|7972.9|250
1609864200000|2021-01-05 16:30:00|7983.6|7973.6|7992.1|7982.1|7992.6|7982.6|7981.1|7971.1|218
1609864500000|2021-01-05 16:35:00|7992.4|7982.4|7999.4|7989.4|7999.4|7989.4|7990.1|7980.1|274
1609864800000|2021-01-05 16:40:00|7999.6|7989.6|8000.8|7990.8|8003.6|7993.6|7999.6|7989.6|177
1609865100000|2021-01-05 16:45:00|8001|7991|8007.1|7997.1|8014.1|8004.1|8000.6|7990.6|412
1609865400000|2021-01-05 16:50:00|8007|7997|8008.5|7998.5|8017.1|8007.1|8006.1|7996.1|248
1609865700000|2021-01-05 16:55:00|8008.4|7998.4|8004.8|7994.8|8008.4|7998.4|8002.1|7992.1|194
1609866000000|2021-01-05 17:00:00|8005|7995|8017.9|8007.9|8018.1|8008.1|7999.6|7989.6|175
1609866300000|2021-01-05 17:05:00|8018|8008|8016.1|8006.1|8020.9|8010.9|8015.4|8005.4|137
1609866600000|2021-01-05 17:10:00|8015.9|8005.9|8017.9|8007.9|8019.3|8009.3|8014.1|8004.1|133
1609866900000|2021-01-05 17:15:00|8017.8|8007.8|8016.9|8006.9|8020.4|8010.4|8013.9|8003.9|108
1609867200000|2021-01-05 17:20:00|8017|8007|8015.8|8005.8|8020.6|8010.6|8015.1|8005.1|91
1609867500000|2021-01-05 17:25:00|8016.1|8006.1|8017|8007|8020.9|8010.9|8015.9|8005.9|138
1609867800000|2021-01-05 17:30:00|8017.6|8007.6|8017|8007|8020.6|8010.6|8014.6|8004.6|136
1609868100000|2021-01-05 17:35:00|8016.9|8006.9|8015.4|8005.4|8017.9|8007.9|8012.9|8002.9|118
1609868400000|2021-01-05 17:40:00|8014.8|8004.8|8021.6|8011.6|8023.1|8013.1|8014.1|8004.1|110
1609868700000|2021-01-05 17:45:00|8021.4|8011.4|8023.1|8013.1|8023.4|8013.4|8019.6|8009.6|57
1609869000000|2021-01-05 17:50:00|8022.9|8012.9|8026.4|8016.4|8026.6|8016.6|8020.5|8010.5|81
1609869300000|2021-01-05 17:55:00|8025.9|8015.9|8025.1|8015.1|8027.6|8017.6|8022.4|8012.4|136
1609894800000|2021-01-06 01:00:00|8049.1|8039.1|8048.4|8038.4|8051.3|8041.3|8042.5|8032.5|211
1609895100000|2021-01-06 01:05:00|8047.9|8037.9|8064.5|8054.5|8066.9|8056.9|8044.9|8034.9|407
1609895400000|2021-01-06 01:10:00|8064.9|8054.9|8080.9|8070.9|8080.9|8070.9|8063.4|8053.4|313
1609895700000|2021-01-06 01:15:00|8081.1|8071.1|8105.3|8095.3|8107.3|8097.3|8078|8068|567
1609896000000|2021-01-06 01:20:00|8107.5|8097.5|8095|8085|8107.8|8097.8|8094|8084|490
1609896300000|2021-01-06 01:25:00|8094.6|8084.6|8082.4|8072.4|8099.9|8089.9|8081.1|8071.1|340
1609896600000|2021-01-06 01:30:00|8081.9|8071.9|8078.1|8068.1|8091.9|8081.9|8076.4|8066.4|301
1609896900000|2021-01-06 01:35:00|8077.6|8067.6|8056.1|8046.1|8078.8|8068.8|8055.6|8045.6|337
1609897200000|2021-01-06 01:40:00|8056.4|8046.4|8068.8|8058.8|8072.8|8062.8|8047.6|8037.6|336
1609897500000|2021-01-06 01:45:00|8068.4|8058.4|8071.4|8061.4|8081.8|8071.8|8068.1|8058.1|313
1609897800000|2021-01-06 01:50:00|8071.6|8061.6|8065.4|8055.4|8072|8062|8059.5|8049.5|339
1609898100000|2021-01-06 01:55:00|8065.1|8055.1|8071.4|8061.4|8071.6|8061.6|8063.5|8053.5|294
1609898400000|2021-01-06 02:00:00|8071.8|8061.8|8073.8|8063.8|8079.9|8069.9|8068.1|8058.1|378
1609898700000|2021-01-06 02:05:00|8074|8064|8069.8|8059.8|8074.4|8064.4|8064.9|8054.9|270
1609899000000|2021-01-06 02:10:00|8070|8060|8069.4|8059.4|8077.8|8067.8|8068.9|8058.9|339
1609899300000|2021-01-06 02:15:00|8070.1|8060.1|8072.3|8062.3|8081.3|8071.3|8068.8|8058.8|274
1609899600000|2021-01-06 02:20:00|8072.5|8062.5|8071.6|8061.6|8076.1|8066.1|8070|8060|220
1609899900000|2021-01-06 02:25:00|8071.4|8061.4|8071.1|8061.1|8074.6|8064.6|8069.6|8059.6|177
1609900200000|2021-01-06 02:30:00|8071.5|8061.5|8077.6|8067.6|8082.4|8072.4|8071.5|8061.5|213
1609900500000|2021-01-06 02:35:00|8077.9|8067.9|8081.6|8071.6|8083.1|8073.1|8076.9|8066.9|144
1609900800000|2021-01-06 02:40:00|8081.4|8071.4|8082.5|8072.5|8083.6|8073.6|8074.5|8064.5|172
1609901100000|2021-01-06 02:45:00|8082.3|8072.3|8061.8|8051.8|8089.9|8079.9|8058.9|8048.9|336
1609901400000|2021-01-06 02:50:00|8061.5|8051.5|8052.1|8042.1|8061.5|8051.5|8049|8039|309
1609901700000|2021-01-06 02:55:00|8051.9|8041.9|8038.8|8028.8|8051.9|8041.9|8029.9|8019.9|471
1609902000000|2021-01-06 03:00:00|8038.6|8028.6|8041|8031|8044.6|8034.6|8036.1|8026.1|322
1609902300000|2021-01-06 03:05:00|8040.9|8030.9|8047.9|8037.9|8047.9|8037.9|8040|8030|293
1609902600000|2021-01-06 03:10:00|8047.8|8037.8|8056.5|8046.5|8056.8|8046.8|8046.1|8036.1|219
1609902900000|2021-01-06 03:15:00|8056.3|8046.3|8058.3|8048.3|8058.5|8048.5|8051.6|8041.6|241
1609903200000|2021-01-06 03:20:00|8058.4|8048.4|8051|8041|8061.8|8051.8|8051|8041|199
1609903500000|2021-01-06 03:25:00|8051.1|8041.1|8046|8036|8051.6|8041.6|8045.1|8035.1|213
1609903800000|2021-01-06 03:30:00|8045.8|8035.8|8045.3|8035.3|8046.4|8036.4|8039.4|8029.4|146
1609904100000|2021-01-06 03:35:00|8045.5|8035.5|8045.5|8035.5|8048.4|8038.4|8045|8035|63
1609904400000|2021-01-06 03:40:00|8045.8|8035.8|8044.8|8034.8|8046.9|8036.9|8042.9|8032.9|59
1609904700000|2021-01-06 03:45:00|8044.5|8034.5|8042.6|8032.6|8044.6|8034.6|8042.4|8032.4|35
1609905000000|2021-01-06 03:50:00|8042.4|8032.4|8042.6|8032.6|8043.1|8033.1|8041.4|8031.4|35
1609905300000|2021-01-06 03:55:00|8042.4|8032.4|8041.9|8031.9|8043|8033|8041.3|8031.3|43
1609905600000|2021-01-06 04:00:00|8041.8|8031.8|8035|8025|8042|8032|8033.8|8023.8|95
1609905900000|2021-01-06 04:05:00|8034.8|8024.8|8034.4|8024.4|8035.4|8025.4|8031.8|8021.8|61
1609906200000|2021-01-06 04:10:00|8034.6|8024.6|8033|8023|8035.5|8025.5|8032.5|8022.5|70
1609906500000|2021-01-06 04:15:00|8032.8|8022.8|8031.3|8021.3|8034.3|8024.3|8030.9|8020.9|100
1609906800000|2021-01-06 04:20:00|8031.5|8021.5|8043.9|8033.9|8045.6|8035.6|8029.9|8019.9|160
1609907100000|2021-01-06 04:25:00|8044|8034|8046.5|8036.5|8048.9|8038.9|8040.5|8030.5|165
1609907400000|2021-01-06 04:30:00|8046.3|8036.3|8045.9|8035.9|8047.6|8037.6|8043.3|8033.3|176
1609907700000|2021-01-06 04:35:00|8045.8|8035.8|8047.4|8037.4|8050.3|8040.3|8044.4|8034.4|92
1609908000000|2021-01-06 04:40:00|8047.6|8037.6|8045.5|8035.5|8048.5|8038.5|8042.5|8032.5|99
1609908300000|2021-01-06 04:45:00|8045.3|8035.3|8044.1|8034.1|8048.1|8038.1|8042.5|8032.5|92
1609908600000|2021-01-06 04:50:00|8044.4|8034.4|8046.4|8036.4|8047.1|8037.1|8042.9|8032.9|109
1609908900000|2021-01-06 04:55:00|8046.3|8036.3|8049.9|8039.9|8049.9|8039.9|8043.9|8033.9|76
1609909200000|2021-01-06 05:00:00|8050.1|8040.1|8044.1|8034.1|8051.3|8041.3|8042.9|8032.9|106
1609909500000|2021-01-06 05:05:00|8044.3|8034.3|8047.3|8037.3|8048.8|8038.8|8044.3|8034.3|54
1609909800000|2021-01-06 05:10:00|8046.9|8036.9|8050.6|8040.6|8051.4|8041.4|8046.4|8036.4|56
1609910100000|2021-01-06 05:15:00|8051|8041|8057.1|8047.1|8058.4|8048.4|8050.5|8040.5|67
1609910400000|2021-01-06 05:20:00|8056.9|8046.9|8056|8046|8057.4|8047.4|8054|8044|56
1609910700000|2021-01-06 05:25:00|8056.3|8046.3|8056.3|8046.3|8057.6|8047.6|8054.6|8044.6|72
1609911000000|2021-01-06 05:30:00|8056|8046|8043|8033|8056.8|8046.8|8038.6|8028.6|317
1609911300000|2021-01-06 05:35:00|8042.8|8032.8|8046.4|8036.4|8048.9|8038.9|8040.3|8030.3|230
1609911600000|2021-01-06 05:40:00|8046.5|8036.5|8048.9|8038.9|8048.9|8038.9|8042.5|8032.5|188
1609911900000|2021-01-06 05:45:00|8048.6|8038.6|8044.4|8034.4|8052.5|8042.5|8042.1|8032.1|182
1609912200000|2021-01-06 05:50:00|8044.6|8034.6|8043.4|8033.4|8048.9|8038.9|8041|8031|158
1609912500000|2021-01-06 05:55:00|8043.9|8033.9|8040.8|8030.8|8044.6|8034.6|8037.1|8027.1|176
1609912800000|2021-01-06 06:00:00|8040.5|8030.5|8047.6|8037.6|8051.3|8041.3|8040.5|8030.5|281
1609913100000|2021-01-06 06:05:00|8047.4|8037.4|8052.9|8042.9|8052.9|8042.9|8042.3|8032.3|175
1609913400000|2021-01-06 06:10:00|8052.4|8042.4|8054.1|8044.1|8054.1|8044.1|8047.8|8037.8|229
1609913700000|2021-01-06 06:15:00|8054|8044|8052.1|8042.1|8055.9|8045.9|8049.9|8039.9|210
1609914000000|2021-01-06 06:20:00|8051.9|8041.9|8059.9|8049.9|8060.6|8050.6|8051.4|8041.4|211
1609914300000|2021-01-06 06:25:00|8059.6|8049.6|8060.1|8050.1|8062.3|8052.3|8056.8|8046.8|187
1609914600000|2021-01-06 06:30:00|8060|8050|8057.8|8047.8|8060.5|8050.5|8055.8|8045.8|148
1609914900000|2021-01-06 06:35:00|8057.5|8047.5|8059.4|8049.4|8060.5|8050.5|8055.4|8045.4|150
1609915200000|2021-01-06 06:40:00|8059.5|8049.5|8061.4|8051.4|8062.8|8052.8|8058.3|8048.3|179
1609915500000|2021-01-06 06:45:00|8061.5|8051.5|8066|8056|8066.8|8056.8|8055.3|8045.3|200
1609915800000|2021-01-06 06:50:00|8065.8|8055.8|8065.6|8055.6|8067.6|8057.6|8059.4|8049.4|159
1609916100000|2021-01-06 06:55:00|8065.8|8055.8|8062.5|8052.5|8067.5|8057.5|8062.5|8052.5|205
1609916400000|2021-01-06 07:00:00|8061.4|8051.4|8062.3|8052.3|8063.3|8053.3|8051.4|8041.4|188
1609916700000|2021-01-06 07:05:00|8062.5|8052.5|8074.1|8064.1|8077.9|8067.9|8060.3|8050.3|200
1609917000000|2021-01-06 07:10:00|8073.9|8063.9|8086.3|8076.3|8087.1|8077.1|8073.1|8063.1|163
1609917300000|2021-01-06 07:15:00|8086.4|8076.4|8090.1|8080.1|8094.4|8084.4|8081.1|8071.1|198
1609917600000|2021-01-06 07:20:00|8090.5|8080.5|8074.1|8064.1|8090.6|8080.6|8073.9|8063.9|204
1609917900000|2021-01-06 07:25:00|8073.6|8063.6|8074.1|8064.1|8077.5|8067.5|8069.3|8059.3|190
1609918200000|2021-01-06 07:30:00|8073.9|8063.9|8067|8057|8075.1|8065.1|8066.6|8056.6|207
1609918500000|2021-01-06 07:35:00|8066.9|8056.9|8074.6|8064.6|8075.1|8065.1|8065|8055|119
1609918800000|2021-01-06 07:40:00|8074.8|8064.8|8077.1|8067.1|8083.8|8073.8|8074.8|8064.8|106
1609919100000|2021-01-06 07:45:00|8076.9|8066.9|8070|8060|8076.9|8066.9|8068.3|8058.3|158
1609919400000|2021-01-06 07:50:00|8069.8|8059.8|8068|8058|8074.1|8064.1|8068|8058|111
1609919700000|2021-01-06 07:55:00|8068.3|8058.3|8073.4|8063.4|8076.6|8066.6|8066.4|8056.4|129
1609920000000|2021-01-06 08:00:00|8073.1|8063.1|8073.4|8063.4|8080.4|8070.4|8068.8|8058.8|224
1609920300000|2021-01-06 08:05:00|8073.6|8063.6|8079.1|8069.1|8090|8080|8069.6|8059.6|324
1609920600000|2021-01-06 08:10:00|8078.9|8068.9|8084.5|8074.5|8086.1|8076.1|8077.6|8067.6|231
1609920900000|2021-01-06 08:15:00|8084.3|8074.3|8084.1|8074.1|8093.4|8083.4|8082.9|8072.9|287
1609921200000|2021-01-06 08:20:00|8084.4|8074.4|8090.6|8080.6|8092|8082|8078.9|8068.9|298
1609921500000|2021-01-06 08:25:00|8090.9|8080.9|8093.8|8083.8|8095.9|8085.9|8084.6|8074.6|279
1609921800000|2021-01-06 08:30:00|8093.5|8083.5|8115.6|8105.6|8116.9|8106.9|8093.5|8083.5|225
1609922100000|2021-01-06 08:35:00|8114.1|8104.1|8107.5|8097.5|8118.6|8108.6|8098.9|8088.9|291
1609922400000|2021-01-06 08:40:00|8107.4|8097.4|8118|8108|8118.9|8108.9|8106.8|8096.8|224
1609922700000|2021-01-06 08:45:00|8118.3|8108.3|8126.6|8116.6|8134.6|8124.6|8116.4|8106.4|315
1609923000000|2021-01-06 08:50:00|8126.8|8116.8|8127.1|8117.1|8130.5|8120.5|8124.1|8114.1|166
1609923300000|2021-01-06 08:55:00|8127.4|8117.4|8135.6|8125.6|8136.8|8126.8|8125|8115|194
1609923600000|2021-01-06 09:00:00|8135.3|8125.3|8130.1|8120.1|8136.5|8126.5|8116.5|8106.5|297
1609923900000|2021-01-06 09:05:00|8130.9|8120.9|8130.8|8120.8|8135.3|8125.3|8122.6|8112.6|271
1609924200000|2021-01-06 09:10:00|8130.4|8120.4|8133.6|8123.6|8136.9|8126.9|8128.6|8118.6|247
1609924500000|2021-01-06 09:15:00|8133.4|8123.4|8131|8121|8137.8|8127.8|8130.3|8120.3|266
1609924800000|2021-01-06 09:20:00|8130.8|8120.8|8126.6|8116.6|8132.4|8122.4|8116.6|8106.6|188
1609925100000|2021-01-06 09:25:00|8127.1|8117.1|8121.4|8111.4|8128.4|8118.4|8117.3|8107.3|121
1609925400000|2021-01-06 09:30:00|8121.6|8111.6|8128.4|8118.4|8131.9|8121.9|8119.4|8109.4|248
1609925700000|2021-01-06 09:35:00|8128.1|8118.1|8135.4|8125.4|8136.9|8126.9|8126.9|8116.9|163
1609926000000|2021-01-06 09:40:00|8135.1|8125.1|8137.1|8127.1|8137.9|8127.9|8131.9|8121.9|191
1609926300000|2021-01-06 09:45:00|8136.9|8126.9|8137.6|8127.6|8138.9|8128.9|8134.1|8124.1|204
1609926600000|2021-01-06 09:50:00|8137.4|8127.4|8138|8128|8140.9|8130.9|8135|8125|186
1609926900000|2021-01-06 09:55:00|8138.3|8128.3|8140.6|8130.6|8141.5|8131.5|8137.9|8127.9|142
1609927200000|2021-01-06 10:00:00|8140.5|8130.5|8137.8|8127.8|8143.8|8133.8|8137.5|8127.5|200
1609927500000|2021-01-06 10:05:00|8137.5|8127.5|8141.8|8131.8|8142.4|8132.4|8137|8127|161
1609927800000|2021-01-06 10:10:00|8141.6|8131.6|8145.9|8135.9|8149.4|8139.4|8141.6|8131.6|210
1609928100000|2021-01-06 10:15:00|8146.1|8136.1|8141.9|8131.9|8146.1|8136.1|8138.4|8128.4|145
1609928400000|2021-01-06 10:20:00|8141.5|8131.5|8143.6|8133.6|8146.9|8136.9|8141.5|8131.5|121
1609928700000|2021-01-06 10:25:00|8143.9|8133.9|8161.1|8151.1|8161.3|8151.3|8143.9|8133.9|149
1609929000000|2021-01-06 10:30:00|8161.3|8151.3|8161.6|8151.6|8175.1|8165.1|8160.4|8150.4|242
1609929300000|2021-01-06 10:35:00|8161.5|8151.5|8154.9|8144.9|8164|8154|8153.6|8143.6|214
1609929600000|2021-01-06 10:40:00|8155.1|8145.1|8157.1|8147.1|8160.6|8150.6|8154.9|8144.9|193
1609929900000|2021-01-06 10:45:00|8157.4|8147.4|8158.1|8148.1|8164|8154|8156.1|8146.1|187
1609930200000|2021-01-06 10:50:00|8158.4|8148.4|8148.1|8138.1|8158.9|8148.9|8147.5|8137.5|189
1609930500000|2021-01-06 10:55:00|8147.9|8137.9|8136.1|8126.1|8148.4|8138.4|8130.8|8120.8|312
1609930800000|2021-01-06 11:00:00|8136.4|8126.4|8154.1|8144.1|8156.4|8146.4|8135.1|8125.1|235
1609931100000|2021-01-06 11:05:00|8154.6|8144.6|8150.8|8140.8|8160.8|8150.8|8150.8|8140.8|155
1609931400000|2021-01-06 11:10:00|8150.9|8140.9|8151.6|8141.6|8155.6|8145.6|8145.9|8135.9|161
1609931700000|2021-01-06 11:15:00|8151.4|8141.4|8146.4|8136.4|8151.9|8141.9|8145.9|8135.9|155
1609932000000|2021-01-06 11:20:00|8146.8|8136.8|8140|8130|8147.8|8137.8|8138.1|8128.1|210
1609932300000|2021-01-06 11:25:00|8139.9|8129.9|8141.4|8131.4|8144.9|8134.9|8139.9|8129.9|114
1609932600000|2021-01-06 11:30:00|8141.6|8131.6|8150.4|8140.4|8151.6|8141.6|8136.1|8126.1|161
1609932900000|2021-01-06 11:35:00|8150.5|8140.5|8148.9|8138.9|8151.6|8141.6|8143.9|8133.9|111
1609933200000|2021-01-06 11:40:00|8148.6|8138.6|8139.9|8129.9|8149|8139|8138.1|8128.1|116
1609933500000|2021-01-06 11:45:00|8139.6|8129.6|8140.9|8130.9|8141|8131|8137.8|8127.8|81
1609933800000|2021-01-06 11:50:00|8141.4|8131.4|8144.9|8134.9|8148.4|8138.4|8141.4|8131.4|147
1609934100000|2021-01-06 11:55:00|8144.6|8134.6|8147.1|8137.1|8149.4|8139.4|8143|8133|153
1609934400000|2021-01-06 12:00:00|8146.9|8136.9|8151.8|8141.8|8153.5|8143.5|8138.5|8128.5|259
1609934700000|2021-01-06 12:05:00|8151.5|8141.5|8153.8|8143.8|8155.3|8145.3|8149.5|8139.5|136
1609935000000|2021-01-06 12:10:00|8153.4|8143.4|8151.5|8141.5|8154.1|8144.1|8149.9|8139.9|150
1609935300000|2021-01-06 12:15:00|8151.6|8141.6|8152.9|8142.9|8153.9|8143.9|8150.6|8140.6|113
1609935600000|2021-01-06 12:20:00|8152.6|8142.6|8152.1|8142.1|8155.1|8145.1|8150.4|8140.4|116
1609935900000|2021-01-06 12:25:00|8152.3|8142.3|8140.5|8130.5|8153.4|8143.4|8140.3|8130.3|188
1609936200000|2021-01-06 12:30:00|8140.6|8130.6|8131.4|8121.4|8141.1|8131.1|8128.5|8118.5|310
1609936500000|2021-01-06 12:35:00|8131.3|8121.3|8133.5|8123.5|8136.3|8126.3|8129.4|8119.4|139
1609936800000|2021-01-06 12:40:00|8133.9|8123.9|8118.5|8108.5|8135.6|8125.6|8115.8|8105.8|163
1609937100000|2021-01-06 12:45:00|8118.9|8108.9|8115.4|8105.4|8125.4|8115.4|8114.4|8104.4|216
1609937400000|2021-01-06 12:50:00|8115.8|8105.8|8110.4|8100.4|8116.4|8106.4|8106.9|8096.9|111
1609937700000|2021-01-06 12:55:00|8110.5|8100.5|8115.3|8105.3|8115.3|8105.3|8106.9|8096.9|153
1609938000000|2021-01-06 13:00:00|8114.9|8104.9|8126.1|8116.1|8126.4|8116.4|8104.3|8094.3|452
1609938300000|2021-01-06 13:05:00|8125.9|8115.9|8122.4|8112.4|8127.9|8117.9|8114.4|8104.4|349
1609938600000|2021-01-06 13:10:00|8122.1|8112.1|8134.8|8124.8|8137.9|8127.9|8121.4|8111.4|288
1609938900000|2021-01-06 13:15:00|8134.6|8124.6|8128.9|8118.9|8135.5|8125.5|8122.8|8112.8|271
1609939200000|2021-01-06 13:20:00|8129.3|8119.3|8120.4|8110.4|8133.9|8123.9|8113.8|8103.8|390
1609939500000|2021-01-06 13:25:00|8119.9|8109.9|8124.1|8114.1|8126.8|8116.8|8119.5|8109.5|258
1609939800000|2021-01-06 13:30:00|8124.4|8114.4|8124.4|8114.4|8130.3|8120.3|8118.1|8108.1|206
1609940100000|2021-01-06 13:35:00|8123.6|8113.6|8129.6|8119.6|8131.6|8121.6|8123.4|8113.4|217
1609940400000|2021-01-06 13:40:00|8129.4|8119.4|8123.1|8113.1|8129.9|8119.9|8121.1|8111.1|192
1609940700000|2021-01-06 13:45:00|8122.9|8112.9|8109.9|8099.9|8126|8116|8108.9|8098.9|225
1609941000000|2021-01-06 13:50:00|8110.1|8100.1|8097.4|8087.4|8110.4|8100.4|8096.4|8086.4|303
1609941300000|2021-01-06 13:55:00|8097.1|8087.1|8066.4|8056.4|8097.4|8087.4|8065.9|8055.9|428
1609941600000|2021-01-06 14:00:00|8065.9|8055.9|8070|8060|8083.6|8073.6|8062|8052|478
1609941900000|2021-01-06 14:05:00|8070.4|8060.4|8055.4|8045.4|8070.4|8060.4|8051.5|8041.5|483
1609942200000|2021-01-06 14:10:00|8055.6|8045.6|8066.1|8056.1|8072|8062|8053.8|8043.8|298
1609942500000|2021-01-06 14:15:00|8065.8|8055.8|8046.1|8036.1|8065.8|8055.8|8046.1|8036.1|246
1609942800000|2021-01-06 14:20:00|8046.6|8036.6|8051.3|8041.3|8054.4|8044.4|8039.6|8029.6|355
1609943100000|2021-01-06 14:25:00|8051.9|8041.9|8048.1|8038.1|8057.9|8047.9|8043.9|8033.9|252
1609943400000|2021-01-06 14:30:00|8047.9|8037.9|8017.9|8007.9|8048.6|8038.6|8016.6|8006.6|510
1609943700000|2021-01-06 14:35:00|8018.9|8008.9|8049.3|8039.3|8051.6|8041.6|8011.4|8001.4|531
1609944000000|2021-01-06 14:40:00|8049.1|8039.1|8055.6|8045.6|8056.4|8046.4|8038.4|8028.4|345
1609944300000|2021-01-06 14:45:00|8055.4|8045.4|8052.1|8042.1|8059.4|8049.4|8042.9|8032.9|355
1609944600000|2021-01-06 14:50:00|8051.6|8041.6|8070.3|8060.3|8070.3|8060.3|8043.4|8033.4|373
1609944900000|2021-01-06 14:55:00|8070.5|8060.5|8073.1|8063.1|8084.1|8074.1|8068.6|8058.6|359
1609945200000|2021-01-06 15:00:00|8073.9|8063.9|8071.1|8061.1|8076.9|8066.9|8059.1|8049.1|299
1609945500000|2021-01-06 15:05:00|8069.9|8059.9|8070.8|8060.8|8071|8061|8063.5|8053.5|224
1609945800000|2021-01-06 15:10:00|8071.1|8061.1|8068.4|8058.4|8075.3|8065.3|8061.9|8051.9|213
1609946100000|2021-01-06 15:15:00|8068.6|8058.6|8059.3|8049.3|8072|8062|8059|8049|229
1609946400000|2021-01-06 15:20:00|8059|8049|8053.1|8043.1|8060.4|8050.4|8048.9|8038.9|221
1609946700000|2021-01-06 15:25:00|8053.4|8043.4|8042.9|8032.9|8053.4|8043.4|8041.6|8031.6|292
1609947000000|2021-01-06 15:30:00|8042.5|8032.5|8041.3|8031.3|8045.3|8035.3|8031.3|8021.3|398
1609947300000|2021-01-06 15:35:00|8045.1|8035.1|8041.9|8031.9|8050.6|8040.6|8037.9|8027.9|287
1609947600000|2021-01-06 15:40:00|8042.1|8032.1|8025.9|8015.9|8045.3|8035.3|8023.3|8013.3|370
1609947900000|2021-01-06 15:45:00|8025.4|8015.4|8028.5|8018.5|8030.4|8020.4|8022|8012|278
1609948200000|2021-01-06 15:50:00|8028.6|8018.6|8027.6|8017.6|8035.1|8025.1|8024.4|8014.4|219
1609948500000|2021-01-06 15:55:00|8027.5|8017.5|8034.6|8024.6|8035.6|8025.6|8026.6|8016.6|194
1609948800000|2021-01-06 16:00:00|8034.8|8024.8|8020.8|8010.8|8035.9|8025.9|8020.8|8010.8|210
1609949100000|2021-01-06 16:05:00|8020.6|8010.6|8022.1|8012.1|8024.9|8014.9|8015.5|8005.5|261
1609949400000|2021-01-06 16:10:00|8022.4|8012.4|8016.6|8006.6|8023.6|8013.6|8010.1|8000.1|340
1609949700000|2021-01-06 16:15:00|8016.4|8006.4|8023.5|8013.5|8025.1|8015.1|8012.9|8002.9|231
1609950000000|2021-01-06 16:20:00|8023.8|8013.8|8031.4|8021.4|8031.6|8021.6|8023.8|8013.8|184
1609950300000|2021-01-06 16:25:00|8031.1|8021.1|8035.5|8025.5|8037.4|8027.4|8027.4|8017.4|162
1609950600000|2021-01-06 16:30:00|8035.9|8025.9|8040.1|8030.1|8047.1|8037.1|8031.4|8021.4|248
1609950900000|2021-01-06 16:35:00|8040.3|8030.3|8052.1|8042.1|8054.9|8044.9|8036.6|8026.6|221
1609951200000|2021-01-06 16:40:00|8051.9|8041.9|8049|8039|8053.1|8043.1|8043|8033|194
1609951500000|2021-01-06 16:45:00|8048.9|8038.9|8040|8030|8048.9|8038.9|8038|8028|187
1609951800000|2021-01-06 16:50:00|8039.9|8029.9|8047.1|8037.1|8051.9|8041.9|8035.6|8025.6|144
1609952100000|2021-01-06 16:55:00|8047.3|8037.3|8052.4|8042.4|8055.4|8045.4|8047.3|8037.3|171
1609952400000|2021-01-06 17:00:00|8053|8043|8041.9|8031.9|8053|8043|8041.9|8031.9|84
1609952700000|2021-01-06 17:05:00|8041.4|8031.4|8037.9|8027.9|8043.4|8033.4|8036.6|8026.6|109
1609953000000|2021-01-06 17:10:00|8037.6|8027.6|8038.1|8028.1|8043.6|8033.6|8036.3|8026.3|94
1609953300000|2021-01-06 17:15:00|8037.9|8027.9|8039.8|8029.8|8040.6|8030.6|8033.6|8023.6|147
1609953600000|2021-01-06 17:20:00|8039.6|8029.6|8040.4|8030.4|8044.1|8034.1|8038.1|8028.1|111
1609953900000|2021-01-06 17:25:00|8040.1|8030.1|8045.6|8035.6|8047.1|8037.1|8039.6|8029.6|86
1609954200000|2021-01-06 17:30:00|8045.9|8035.9|8047.8|8037.8|8050.6|8040.6|8044.1|8034.1|77
1609954500000|2021-01-06 17:35:00|8047.9|8037.9|8056.9|8046.9|8056.9|8046.9|8045.1|8035.1|100
1609954800000|2021-01-06 17:40:00|8057.1|8047.1|8055.4|8045.4|8057.1|8047.1|8053.5|8043.5|56
1609955100000|2021-01-06 17:45:00|8055.1|8045.1|8059.3|8049.3|8060.4|8050.4|8053.8|8043.8|104
1609955400000|2021-01-06 17:50:00|8059.5|8049.5|8067.4|8057.4|8069.5|8059.5|8059.5|8049.5|103
1609955700000|2021-01-06 17:55:00|8067.1|8057.1|8053.4|8043.4|8067.1|8057.1|8052.4|8042.4|140
1609981200000|2021-01-07 01:00:00|8081.8|8071.8|8078.6|8068.6|8083.4|8073.4|8072.6|8062.6|118
1609981500000|2021-01-07 01:05:00|8078.5|8068.5|8087.1|8077.1|8087.9|8077.9|8078.5|8068.5|191
1609981800000|2021-01-07 01:10:00|8087.4|8077.4|8080.1|8070.1|8088.3|8078.3|8077.6|8067.6|166
1609982100000|2021-01-07 01:15:00|8079.9|8069.9|8081.8|8071.8|8085.1|8075.1|8075|8065|134
1609982400000|2021-01-07 01:20:00|8081.5|8071.5|8076.8|8066.8|8083.1|8073.1|8075.8|8065.8|134
1609982700000|2021-01-07 01:25:00|8077.1|8067.1|8087.4|8077.4|8087.6|8077.6|8077.1|8067.1|151
1609983000000|2021-01-07 01:30:00|8087.6|8077.6|8088.5|8078.5|8090.6|8080.6|8086.5|8076.5|135
1609983300000|2021-01-07 01:35:00|8088.1|8078.1|8095.1|8085.1|8095.6|8085.6|8083.4|8073.4|161
1609983600000|2021-01-07 01:40:00|8094.9|8084.9|8098.5|8088.5|8100.5|8090.5|8094.5|8084.5|121
1609983900000|2021-01-07 01:45:00|8099|8089|8102.5|8092.5|8103|8093|8091.9|8081.9|149
1609984200000|2021-01-07 01:50:00|8102.8|8092.8|8110.4|8100.4|8110.4|8100.4|8096.8|8086.8|216
1609984500000|2021-01-07 01:55:00|8110.1|8100.1|8106.4|8096.4|8112.6|8102.6|8103.8|8093.8|215
1609984800000|2021-01-07 02:00:00|8106.6|8096.6|8098.6|8088.6|8107.4|8097.4|8097.4|8087.4|204
1609985100000|2021-01-07 02:05:00|8098.4|8088.4|8096.9|8086.9|8101.9|8091.9|8094.8|8084.8|219
1609985400000|2021-01-07 02:10:00|8097.1|8087.1|8093.8|8083.8|8100.8|8090.8|8093.6|8083.6|154
1609985700000|2021-01-07 02:15:00|8093.6|8083.6|8097.1|8087.1|8099.3|8089.3|8093.1|8083.1|89
1609986000000|2021-01-07 02:20:00|8097.3|8087.3|8096.6|8086.6|8097.9|8087.9|8093.9|8083.9|72
1609986300000|2021-01-07 02:25:00|8096.9|8086.9|8095.1|8085.1|8098.8|8088.8|8094.6|8084.6|70
1609986600000|2021-01-07 02:30:00|8095.4|8085.4|8101.1|8091.1|8102|8092|8091.1|8081.1|172
1609986900000|2021-01-07 02:35:00|8100.9|8090.9|8094.8|8084.8|8102.4|8092.4|8094.5|8084.5|148
1609987200000|2021-01-07 02:40:00|8094.4|8084.4|8093.5|8083.5|8096.6|8086.6|8092.1|8082.1|109
1609987500000|2021-01-07 02:45:00|8093.3|8083.3|8090.5|8080.5|8093.3|8083.3|8083.9|8073.9|166
1609987800000|2021-01-07 02:50:00|8090.6|8080.6|8087.4|8077.4|8092.6|8082.6|8086.4|8076.4|109
1609988100000|2021-01-07 02:55:00|8086.9|8076.9|8094.1|8084.1|8096.3|8086.3|8084.9|8074.9|186
1609988400000|2021-01-07 03:00:00|8094|8084|8096|8086|8097|8087|8091.6|8081.6|120
1609988700000|2021-01-07 03:05:00|8095.8|8085.8|8096.4|8086.4|8100.4|8090.4|8093.6|8083.6|90
1609989000000|2021-01-07 03:10:00|8096.5|8086.5|8092.3|8082.3|8096.9|8086.9|8090.1|8080.1|124
1609989300000|2021-01-07 03:15:00|8092.1|8082.1|8093.4|8083.4|8094.5|8084.5|8091.3|8081.3|62
1609989600000|2021-01-07 03:20:00|8093.6|8083.6|8091.9|8081.9|8094.8|8084.8|8091.9|8081.9|91
1609989900000|2021-01-07 03:25:00|8091.1|8081.1|8096.8|8086.8|8097.6|8087.6|8089.9|8079.9|81
1609990200000|2021-01-07 03:30:00|8096.9|8086.9|8096.4|8086.4|8098.4|8088.4|8095.1|8085.1|32
1609990500000|2021-01-07 03:35:00|8096.5|8086.5|8097.6|8087.6|8097.8|8087.8|8096.5|8086.5|15
1609990800000|2021-01-07 03:40:00|8096.9|8086.9|8097.1|8087.1|8098.1|8088.1|8095|8085|26
1609991100000|2021-01-07 03:45:00|8096.9|8086.9|8098.1|8088.1|8098.1|8088.1|8095.4|8085.4|20
1609991400000|2021-01-07 03:50:00|8096.9|8086.9|8089|8079|8097.1|8087.1|8087.5|8077.5|57
1609991700000|2021-01-07 03:55:00|8089.3|8079.3|8089.6|8079.6|8089.9|8079.9|8089|8079|15
1609992000000|2021-01-07 04:00:00|8089.9|8079.9|8091|8081|8091.9|8081.9|8089.6|8079.6|30
1609992300000|2021-01-07 04:05:00|8091.3|8081.3|8089.3|8079.3|8091.4|8081.4|8088.1|8078.1|33
1609992600000|2021-01-07 04:10:00|8089.5|8079.5|8090.6|8080.6|8090.9|8080.9|8089.5|8079.5|26
1609992900000|2021-01-07 04:15:00|8091.3|8081.3|8092.3|8082.3|8092.3|8082.3|8091.3|8081.3|23
1609993200000|2021-01-07 04:20:00|8092|8082|8092.3|8082.3|8093.3|8083.3|8092|8082|20
1609993500000|2021-01-07 04:25:00|8092|8082|8091.1|8081.1|8092.9|8082.9|8090.4|8080.4|25
1609993800000|2021-01-07 04:30:00|8091.3|8081.3|8091.3|8081.3|8092.6|8082.6|8090.9|8080.9|39
1609994100000|2021-01-07 04:35:00|8091.5|8081.5|8091.1|8081.1|8092.3|8082.3|8090.8|8080.8|34
1609994400000|2021-01-07 04:40:00|8090.9|8080.9|8089.6|8079.6|8090.9|8080.9|8088|8078|41
1609994700000|2021-01-07 04:45:00|8090.1|8080.1|8091.6|8081.6|8091.6|8081.6|8089.3|8079.3|24
1609995000000|2021-01-07 04:50:00|8091.4|8081.4|8091.1|8081.1|8092|8082|8091|8081|16
1609995300000|2021-01-07 04:55:00|8090.9|8080.9|8089.3|8079.3|8091.6|8081.6|8088.8|8078.8|21
1609995600000|2021-01-07 05:00:00|8089.4|8079.4|8090.5|8080.5|8091.3|8081.3|8089.4|8079.4|23
1609995900000|2021-01-07 05:05:00|8090.4|8080.4|8091.9|8081.9|8092|8082|8090.3|8080.3|10
1609996200000|2021-01-07 05:10:00|8091.4|8081.4|8082.3|8072.3|8091.4|8081.4|8080|8070|44
1609996500000|2021-01-07 05:15:00|8082.8|8072.8|8082.8|8072.8|8083.5|8073.5|8076.3|8066.3|67
1609996800000|2021-01-07 05:20:00|8081.8|8071.8|8082.3|8072.3|8084.3|8074.3|8081.5|8071.5|52
1609997100000|2021-01-07 05:25:00|8082|8072|8087.6|8077.6|8088.4|8078.4|8081.8|8071.8|69
1609997400000|2021-01-07 05:30:00|8087.5|8077.5|8074.1|8064.1|8088.5|8078.5|8067|8057|354
1609997700000|2021-01-07 05:35:00|8073.9|8063.9|8067.3|8057.3|8075.9|8065.9|8064.8|8054.8|304
1609998000000|2021-01-07 05:40:00|8068.1|8058.1|8072.6|8062.6|8075.6|8065.6|8065.8|8055.8|214
1609998300000|2021-01-07 05:45:00|8072.9|8062.9|8083.6|8073.6|8084.4|8074.4|8071.9|8061.9|172
1609998600000|2021-01-07 05:50:00|8083.4|8073.4|8102.9|8092.9|8103.1|8093.1|8082.4|8072.4|239
1609998900000|2021-01-07 05:55:00|8103.1|8093.1|8103.6|8093.6|8106.3|8096.3|8095.9|8085.9|203
1609999200000|2021-01-07 06:00:00|8103.3|8093.3|8102.9|8092.9|8106.6|8096.6|8100.4|8090.4|231
1609999500000|2021-01-07 06:05:00|8102.5|8092.5|8103.9|8093.9|8109.6|8099.6|8100.6|8090.6|293
1609999800000|2021-01-07 06:10:00|8104.1|8094.1|8099.6|8089.6|8104.9|8094.9|8095.9|8085.9|169
1610000100000|2021-01-07 06:15:00|8099.9|8089.9|8108.6|8098.6|8109.1|8099.1|8099.6|8089.6|215
1610000400000|2021-01-07 06:20:00|8108.9|8098.9|8109.9|8099.9|8114.4|8104.4|8108.6|8098.6|164
1610000700000|2021-01-07 06:25:00|8110.1|8100.1|8113.6|8103.6|8115.8|8105.8|8109.3|8099.3|153
1610001000000|2021-01-07 06:30:00|8113.4|8103.4|8116.6|8106.6|8117.6|8107.6|8112.1|8102.1|119
1610001300000|2021-01-07 06:35:00|8116.9|8106.9|8116.3|8106.3|8117.6|8107.6|8112.6|8102.6|169
1610001600000|2021-01-07 06:40:00|8116.1|8106.1|8109.4|8099.4|8116.1|8106.1|8109|8099|130
1610001900000|2021-01-07 06:45:00|8109.3|8099.3|8114.6|8104.6|8116.6|8106.6|8108.6|8098.6|172
1610002200000|2021-01-07 06:50:00|8114.8|8104.8|8119.4|8109.4|8124.4|8114.4|8114.1|8104.1|210
1610002500000|2021-01-07 06:55:00|8119.1|8109.1|8118.3|8108.3|8120.4|8110.4|8113.9|8103.9|203
1610002800000|2021-01-07 07:00:00|8118.8|8108.8|8115.6|8105.6|8123.6|8113.6|8115.4|8105.4|88
1610003100000|2021-01-07 07:05:00|8115.4|8105.4|8106.5|8096.5|8116.3|8106.3|8106.5|8096.5|96
1610003400000|2021-01-07 07:10:00|8106.9|8096.9|8110.3|8100.3|8110.4|8100.4|8105.9|8095.9|73
1610003700000|2021-01-07 07:15:00|8110.6|8100.6|8119.4|8109.4|8119.9|8109.9|8110.6|8100.6|61
1610004000000|2021-01-07 07:20:00|8119.5|8109.5|8118.1|8108.1|8120.8|8110.8|8116.4|8106.4|53
1610004300000|2021-01-07 07:25:00|8117.1|8107.1|8111.5|8101.5|8117.1|8107.1|8111.5|8101.5|78
1610004600000|2021-01-07 07:30:00|8111.4|8101.4|8104.4|8094.4|8111.4|8101.4|8103.5|8093.5|61
1610004900000|2021-01-07 07:35:00|8104.5|8094.5|8099.6|8089.6|8109.9|8099.9|8099|8089|76
1610005200000|2021-01-07 07:40:00|8100.9|8090.9|8098.6|8088.6|8101.3|8091.3|8094.6|8084.6|80
1610005500000|2021-01-07 07:45:00|8098.5|8088.5|8098.9|8088.9|8100.3|8090.3|8092.1|8082.1|69
1610005800000|2021-01-07 07:50:00|8099.1|8089.1|8103.4|8093.4|8105.1|8095.1|8098.9|8088.9|96
1610006100000|2021-01-07 07:55:00|8103.9|8093.9|8105.9|8095.9|8105.9|8095.9|8101.3|8091.3|79
1610006400000|2021-01-07 08:00:00|8105.6|8095.6|8098.1|8088.1|8108.5|8098.5|8098.1|8088.1|214
1610006700000|2021-01-07 08:05:00|8097.9|8087.9|8078.1|8068.1|8097.9|8087.9|8075.4|8065.4|387
1610007000000|2021-01-07 08:10:00|8078.3|8068.3|8083.9|8073.9|8085.9|8075.9|8076.6|8066.6|211
1610007300000|2021-01-07 08:15:00|8084.1|8074.1|8087.9|8077.9|8094.4|8084.4|8080.6|8070.6|242
1610007600000|2021-01-07 08:20:00|8087.6|8077.6|8092.8|8082.8|8094.1|8084.1|8086.4|8076.4|161
1610007900000|2021-01-07 08:25:00|8093.1|8083.1|8090.6|8080.6|8094.8|8084.8|8088.6|8078.6|153
1610008200000|2021-01-07 08:30:00|8090.8|8080.8|8079.6|8069.6|8092.6|8082.6|8077.4|8067.4|299
1610008500000|2021-01-07 08:35:00|8079.9|8069.9|8081.9|8071.9|8084.9|8074.9|8078.5|8068.5|194
1610008800000|2021-01-07 08:40:00|8081.8|8071.8|8093.5|8083.5|8093.6|8083.6|8081.5|8071.5|168
1610009100000|2021-01-07 08:45:00|8093.3|8083.3|8089.9|8079.9|8093.3|8083.3|8087.4|8077.4|137
1610009400000|2021-01-07 08:50:00|8089.5|8079.5|8086.9|8076.9|8089.5|8079.5|8078.6|8068.6|166
1610009700000|2021-01-07 08:55:00|8086.6|8076.6|8077.6|8067.6|8090.1|8080.1|8077.4|8067.4|188
1610010000000|2021-01-07 09:00:00|8077.9|8067.9|8076.4|8066.4|8079.9|8069.9|8073.6|8063.6|215
1610010300000|2021-01-07 09:05:00|8076.1|8066.1|8091.1|8081.1|8093.9|8083.9|8074.9|8064.9|202
1610010600000|2021-01-07 09:10:00|8090.9|8080.9|8085.1|8075.1|8092.4|8082.4|8085.1|8075.1|187
1610010900000|2021-01-07 09:15:00|8085.4|8075.4|8088.4|8078.4|8090.9|8080.9|8084.1|8074.1|151
1610011200000|2021-01-07 09:20:00|8088.1|8078.1|8090.4|8080.4|8094.6|8084.6|8087.4|8077.4|110
1610011500000|2021-01-07 09:25:00|8090.6|8080.6|8088.9|8078.9|8093.4|8083.4|8087.4|8077.4|103
1610011800000|2021-01-07 09:30:00|8089.1|8079.1|8089.6|8079.6|8094.6|8084.6|8085.1|8075.1|140
1610012100000|2021-01-07 09:35:00|8090.6|8080.6|8087.9|8077.9|8091.1|8081.1|8086.1|8076.1|100
1610012400000|2021-01-07 09:40:00|8087.4|8077.4|8078.6|8068.6|8090.1|8080.1|8078.1|8068.1|123
1610012700000|2021-01-07 09:45:00|8079.1|8069.1|8073.1|8063.1|8080.4|8070.4|8071.6|8061.6|172
1610013000000|2021-01-07 09:50:00|8072.6|8062.6|8074.6|8064.6|8078.4|8068.4|8064.4|8054.4|246
1610013300000|2021-01-07 09:55:00|8074.4|8064.4|8075.1|8065.1|8082.1|8072.1|8072.9|8062.9|128
1610013600000|2021-01-07 10:00:00|8075.6|8065.6|8075.4|8065.4|8077.4|8067.4|8073.9|8063.9|133
1610013900000|2021-01-07 10:05:00|8075.6|8065.6|8071.6|8061.6|8080.9|8070.9|8071.6|8061.6|136
1610014200000|2021-01-07 10:10:00|8071.9|8061.9|8067.1|8057.1|8074.6|8064.6|8066.9|8056.9|97
1610014500000|2021-01-07 10:15:00|8066.9|8056.9|8070.9|8060.9|8074.9|8064.9|8066.4|8056.4|136
1610014800000|2021-01-07 10:20:00|8071.1|8061.1|8066.9|8056.9|8077.6|8067.6|8066.9|8056.9|130
1610015100000|2021-01-07 10:25:00|8067.1|8057.1|8068.4|8058.4|8070.4|8060.4|8063.4|8053.4|193
1610015400000|2021-01-07 10:30:00|8068.1|8058.1|8072.1|8062.1|8074.9|8064.9|8064.4|8054.4|193
1610015700000|2021-01-07 10:35:00|8071.9|8061.9|8067.4|8057.4|8073.1|8063.1|8065.1|8055.1|166
1610016000000|2021-01-07 10:40:00|8067.1|8057.1|8059.6|8049.6|8067.4|8057.4|8056.6|8046.6|170
1610016300000|2021-01-07 10:45:00|8059.4|8049.4|8063.6|8053.6|8064.4|8054.4|8058.6|8048.6|103
1610016600000|2021-01-07 10:50:00|8063.4|8053.4|8049.1|8039.1|8063.9|8053.9|8047.4|8037.4|249
1610016900000|2021-01-07 10:55:00|8049.4|8039.4|8048.4|8038.4|8054.9|8044.9|8047.6|8037.6|163
1610017200000|2021-01-07 11:00:00|8048.1|8038.1|8051.4|8041.4|8054.4|8044.4|8039.9|8029.9|219
1610017500000|2021-01-07 11:05:00|8051.6|8041.6|8059.4|8049.4|8059.4|8049.4|8050.9|8040.9|197
1610017800000|2021-01-07 11:10:00|8059.1|8049.1|8057.1|8047.1|8060.1|8050.1|8054.4|8044.4|149
1610018100000|2021-01-07 11:15:00|8056.4|8046.4|8060.1|8050.1|8060.9|8050.9|8056.4|8046.4|164
1610018400000|2021-01-07 11:20:00|8060.4|8050.4|8064.1|8054.1|8066.1|8056.1|8058.1|8048.1|142
1610018700000|2021-01-07 11:25:00|8064.4|8054.4|8065.6|8055.6|8067.6|8057.6|8060.6|8050.6|144
1610019000000|2021-01-07 11:30:00|8066.1|8056.1|8069.9|8059.9|8071.9|8061.9|8065.1|8055.1|141
1610019300000|2021-01-07 11:35:00|8070.1|8060.1|8073.9|8063.9|8081.9|8071.9|8070.1|8060.1|140
1610019600000|2021-01-07 11:40:00|8073.6|8063.6|8071.6|8061.6|8075.1|8065.1|8067.1|8057.1|149
1610019900000|2021-01-07 11:45:00|8072.1|8062.1|8074.4|8064.4|8076.6|8066.6|8068.4|8058.4|138
1610020200000|2021-01-07 11:50:00|8074.6|8064.6|8070.6|8060.6|8076.4|8066.4|8069.4|8059.4|110
1610020500000|2021-01-07 11:55:00|8070.4|8060.4|8069.4|8059.4|8073.6|8063.6|8068.4|8058.4|96
1610020800000|2021-01-07 12:00:00|8069.6|8059.6|8069.6|8059.6|8071.9|8061.9|8067.6|8057.6|96
1610021100000|2021-01-07 12:05:00|8069.9|8059.9|8068.1|8058.1|8074.4|8064.4|8066.6|8056.6|115
1610021400000|2021-01-07 12:10:00|8068.6|8058.6|8065.1|8055.1|8072.6|8062.6|8063.6|8053.6|110
1610021700000|2021-01-07 12:15:00|8065.4|8055.4|8063.1|8053.1|8068.6|8058.6|8060.4|8050.4|151
1610022000000|2021-01-07 12:20:00|8063.4|8053.4|8061.9|8051.9|8064.4|8054.4|8057.4|8047.4|115
1610022300000|2021-01-07 12:25:00|8062.1|8052.1|8063.9|8053.9|8064.1|8054.1|8056.9|8046.9|142
1610022600000|2021-01-07 12:30:00|8063.6|8053.6|8052.9|8042.9|8064.1|8054.1|8048.4|8038.4|310
1610022900000|2021-01-07 12:35:00|8053.1|8043.1|8059.4|8049.4|8059.6|8049.6|8051.9|8041.9|172
1610023200000|2021-01-07 12:40:00|8059.1|8049.1|8068.6|8058.6|8068.6|8058.6|8056.9|8046.9|104
1610023500000|2021-01-07 12:45:00|8068.4|8058.4|8068.9|8058.9|8072.1|8062.1|8067.6|8057.6|122
1610023800000|2021-01-07 12:50:00|8068.6|8058.6|8062.1|8052.1|8069.6|8059.6|8062.1|8052.1|98
1610024100000|2021-01-07 12:55:00|8062.4|8052.4|8059.9|8049.9|8063.9|8053.9|8054.6|8044.6|104
1610024400000|2021-01-07 13:00:00|8060.1|8050.1|8058.9|8048.9|8070.6|8060.6|8055.1|8045.1|463
1610024700000|2021-01-07 13:05:00|8058.4|8048.4|8054.6|8044.6|8059.9|8049.9|8042.9|8032.9|361
1610025000000|2021-01-07 13:10:00|8054.4|8044.4|8059.4|8049.4|8061.4|8051.4|8048.4|8038.4|339
1610025300000|2021-01-07 13:15:00|8059.1|8049.1|8052.4|8042.4|8059.1|8049.1|8049.1|8039.1|233
1610025600000|2021-01-07 13:20:00|8052.9|8042.9|8068.4|8058.4|8069.6|8059.6|8051.9|8041.9|364
1610025900000|2021-01-07 13:25:00|8068.1|8058.1|8076.1|8066.1|8076.6|8066.6|8063.1|8053.1|284
1610026200000|2021-01-07 13:30:00|8075.9|8065.9|8073.6|8063.6|8080.9|8070.9|8069.9|8059.9|335
1610026500000|2021-01-07 13:35:00|8073.1|8063.1|8081.4|8071.4|8082.4|8072.4|8069.4|8059.4|267
1610026800000|2021-01-07 13:40:00|8081.1|8071.1|8087.1|8077.1|8090.6|8080.6|8079.1|8069.1|268
1610027100000|2021-01-07 13:45:00|8086.9|8076.9|8073.4|8063.4|8088.6|8078.6|8071.4|8061.4|280
1610027400000|2021-01-07 13:50:00|8073.6|8063.6|8075.4|8065.4|8075.6|8065.6|8067.4|8057.4|217
1610027700000|2021-01-07 13:55:00|8075.1|8065.1|8080.6|8070.6|8082.4|8072.4|8073.1|8063.1|129
1610028000000|2021-01-07 14:00:00|8080.4|8070.4|8097.6|8087.6|8097.6|8087.6|8079.4|8069.4|236
1610028300000|2021-01-07 14:05:00|8097.4|8087.4|8100.1|8090.1|8100.6|8090.6|8091.6|8081.6|215
1610028600000|2021-01-07 14:10:00|8100.6|8090.6|8124.1|8114.1|8142.1|8132.1|8095.6|8085.6|366
1610028900000|2021-01-07 14:15:00|8125.1|8115.1|8157.8|8147.8|8161.4|8151.4|8125.1|8115.1|723
1610029200000|2021-01-07 14:20:00|8158|8148|8168.8|8158.8|8180.1|8170.1|8154.6|8144.6|579
1610029500000|2021-01-07 14:25:00|8169.3|8159.3|8158.6|8148.6|8184.6|8174.6|8148.4|8138.4|565
1610029800000|2021-01-07 14:30:00|8158.8|8148.8|8177.6|8167.6|8180.6|8170.6|8158.4|8148.4|544
1610030100000|2021-01-07 14:35:00|8177.4|8167.4|8173.6|8163.6|8186.4|8176.4|8171.9|8161.9|469
1610030400000|2021-01-07 14:40:00|8173.9|8163.9|8160.4|8150.4|8177.9|8167.9|8160.4|8150.4|429
1610030700000|2021-01-07 14:45:00|8160.6|8150.6|8165.6|8155.6|8175.1|8165.1|8158.6|8148.6|353
1610031000000|2021-01-07 14:50:00|8165.9|8155.9|8155.9|8145.9|8169.1|8159.1|8153.4|8143.4|364
1610031300000|2021-01-07 14:55:00|8155.5|8145.5|8166.1|8156.1|8168.4|8158.4|8152.4|8142.4|300
1610031600000|2021-01-07 15:00:00|8166.6|8156.6|8174.6|8164.6|8179.9|8169.9|8165.4|8155.4|375
1610031900000|2021-01-07 15:05:00|8175.4|8165.4|8175.4|8165.4|8178.6|8168.6|8168|8158|398
1610032200000|2021-01-07 15:10:00|8175.6|8165.6|8161.9|8151.9|8176.9|8166.9|8158.5|8148.5|339
1610032500000|2021-01-07 15:15:00|8162.4|8152.4|8163.6|8153.6|8172.3|8162.3|8161.1|8151.1|319
1610032800000|2021-01-07 15:20:00|8162.9|8152.9|8144.9|8134.9|8168.4|8158.4|8144.9|8134.9|439
1610033100000|2021-01-07 15:25:00|8144.6|8134.6|8156.4|8146.4|8158|8148|8135.6|8125.6|451
1610033400000|2021-01-07 15:30:00|8157|8147|8167.1|8157.1|8169.1|8159.1|8155.6|8145.6|283
1610033700000|2021-01-07 15:35:00|8166.1|8156.1|8172.4|8162.4|8172.5|8162.5|8164.1|8154.1|183
1610034000000|2021-01-07 15:40:00|8172.1|8162.1|8172.3|8162.3|8175|8165|8167.3|8157.3|217
1610034300000|2021-01-07 15:45:00|8172.4|8162.4|8175.6|8165.6|8175.9|8165.9|8169.4|8159.4|202
1610034600000|2021-01-07 15:50:00|8175.4|8165.4|8169|8159|8178.4|8168.4|8167.3|8157.3|184
1610034900000|2021-01-07 15:55:00|8168.9|8158.9|8167.1|8157.1|8173.1|8163.1|8162.9|8152.9|213
1610035200000|2021-01-07 16:00:00|8167.4|8157.4|8168.9|8158.9|8176.1|8166.1|8167.4|8157.4|203
1610035500000|2021-01-07 16:05:00|8169.4|8159.4|8168.8|8158.8|8173.6|8163.6|8167.6|8157.6|204
1610035800000|2021-01-07 16:10:00|8168.4|8158.4|8167.1|8157.1|8169.9|8159.9|8164.6|8154.6|235
1610036100000|2021-01-07 16:15:00|8166.9|8156.9|8165.1|8155.1|8169.4|8159.4|8162.6|8152.6|178
1610036400000|2021-01-07 16:20:00|8165.4|8155.4|8167.1|8157.1|8171.6|8161.6|8165.1|8155.1|154
1610036700000|2021-01-07 16:25:00|8166.9|8156.9|8173.9|8163.9|8173.9|8163.9|8166.4|8156.4|132
1610037000000|2021-01-07 16:30:00|8174|8164|8176.4|8166.4|8178.1|8168.1|8172.4|8162.4|204
1610037300000|2021-01-07 16:35:00|8175.6|8165.6|8177.4|8167.4|8182.6|8172.6|8175.6|8165.6|177
1610037600000|2021-01-07 16:40:00|8177|8167|8182.1|8172.1|8182.4|8172.4|8174.9|8164.9|148
1610037900000|2021-01-07 16:45:00|8182.3|8172.3|8183.4|8173.4|8185.6|8175.6|8180.9|8170.9|205
1610038200000|2021-01-07 16:50:00|8182.1|8172.1|8173.1|8163.1|8183.9|8173.9|8165.1|8155.1|226
1610038500000|2021-01-07 16:55:00|8172.9|8162.9|8170.3|8160.3|8177.9|8167.9|8169.6|8159.6|172
1610038800000|2021-01-07 17:00:00|8170.1|8160.1|8166|8156|8171.3|8161.3|8164.1|8154.1|76
1610039100000|2021-01-07 17:05:00|8165.8|8155.8|8166.6|8156.6|8166.6|8156.6|8161.6|8151.6|55
1610039400000|2021-01-07 17:10:00|8166.4|8156.4|8150.1|8140.1|8166.4|8156.4|8147.5|8137.5|116
1610039700000|2021-01-07 17:15:00|8150.6|8140.6|8146.6|8136.6|8156.5|8146.5|8146.4|8136.4|154
1610040000000|2021-01-07 17:20:00|8146.5|8136.5|8143.1|8133.1|8154.4|8144.4|8143.1|8133.1|154
1610040300000|2021-01-07 17:25:00|8142.9|8132.9|8144.6|8134.6|8147.3|8137.3|8141.1|8131.1|103
1610040600000|2021-01-07 17:30:00|8144.8|8134.8|8152.5|8142.5|8152.5|8142.5|8143.3|8133.3|92
1610040900000|2021-01-07 17:35:00|8152.4|8142.4|8151.4|8141.4|8153.4|8143.4|8150.6|8140.6|100
1610041200000|2021-01-07 17:40:00|8151.3|8141.3|8145.9|8135.9|8151.6|8141.6|8144|8134|94
1610041500000|2021-01-07 17:45:00|8147.3|8137.3|8146.1|8136.1|8151.8|8141.8|8142.6|8132.6|105
1610041800000|2021-01-07 17:50:00|8146.3|8136.3|8155.3|8145.3|8155.9|8145.9|8146.3|8136.3|103
1610042100000|2021-01-07 17:55:00|8154.9|8144.9|8160.1|8150.1|8161.4|8151.4|8153.4|8143.4|109
1610067600000|2021-01-08 01:00:00|8220.4|8210.4|8230.9|8220.9|8239.6|8229.6|8217.3|8207.3|281
1610067900000|2021-01-08 01:05:00|8230.8|8220.8|8221.3|8211.3|8243.1|8233.1|8209.5|8199.5|438
1610068200000|2021-01-08 01:10:00|8221.5|8211.5|8214.1|8204.1|8226.4|8216.4|8212.3|8202.3|394
1610068500000|2021-01-08 01:15:00|8214.6|8204.6|8207.9|8197.9|8223.3|8213.3|8206.8|8196.8|299
1610068800000|2021-01-08 01:20:00|8208.4|8198.4|8205.4|8195.4|8213.3|8203.3|8201.6|8191.6|326
1610069100000|2021-01-08 01:25:00|8205.6|8195.6|8216.4|8206.4|8216.6|8206.6|8205.6|8195.6|159
1610069400000|2021-01-08 01:30:00|8216.3|8206.3|8207.9|8197.9|8217.5|8207.5|8203.1|8193.1|404
1610069700000|2021-01-08 01:35:00|8207.8|8197.8|8212.1|8202.1|8214.3|8204.3|8203.6|8193.6|335
1610070000000|2021-01-08 01:40:00|8212.4|8202.4|8216.6|8206.6|8218.9|8208.9|8206|8196|292
1610070300000|2021-01-08 01:45:00|8216.4|8206.4|8221.5|8211.5|8223.3|8213.3|8215.9|8205.9|207
1610070600000|2021-01-08 01:50:00|8221.3|8211.3|8215.4|8205.4|8222|8212|8215.3|8205.3|149
1610070900000|2021-01-08 01:55:00|8215.6|8205.6|8211.8|8201.8|8215.8|8205.8|8201|8191|259
1610071200000|2021-01-08 02:00:00|8211.3|8201.3|8215.6|8205.6|8215.6|8205.6|8208|8198|176
1610071500000|2021-01-08 02:05:00|8216.3|8206.3|8209.3|8199.3|8216.8|8206.8|8208.6|8198.6|150
1610071800000|2021-01-08 02:10:00|8209.5|8199.5|8211.6|8201.6|8216.1|8206.1|8209.3|8199.3|183
1610072100000|2021-01-08 02:15:00|8211.4|8201.4|8215.1|8205.1|8215.4|8205.4|8210.5|8200.5|68
1610072400000|2021-01-08 02:20:00|8214.9|8204.9|8217.4|8207.4|8218.4|8208.4|8214.9|8204.9|54
1610072700000|2021-01-08 02:25:00|8217.9|8207.9|8218.6|8208.6|8222.8|8212.8|8217.9|8207.9|77
1610073000000|2021-01-08 02:30:00|8218.8|8208.8|8229.8|8219.8|8230.5|8220.5|8218.8|8208.8|240
1610073300000|2021-01-08 02:35:00|8230.3|8220.3|8229.3|8219.3|8235.1|8225.1|8227.3|8217.3|228
1610073600000|2021-01-08 02:40:00|8229.4|8219.4|8234.1|8224.1|8234.4|8224.4|8227.3|8217.3|163
1610073900000|2021-01-08 02:45:00|8234.4|8224.4|8229.8|8219.8|8237.5|8227.5|8229.8|8219.8|140
1610074200000|2021-01-08 02:50:00|8229.9|8219.9|8226.1|8216.1|8230.4|8220.4|8222.4|8212.4|210
1610074500000|2021-01-08 02:55:00|8226.4|8216.4|8229|8219|8233.8|8223.8|8224.8|8214.8|233
1610074800000|2021-01-08 03:00:00|8229.4|8219.4|8204|8194|8230.6|8220.6|8202|8192|315
1610075100000|2021-01-08 03:05:00|8203.9|8193.9|8207.4|8197.4|8208.9|8198.9|8177.4|8167.4|574
1610075400000|2021-01-08 03:10:00|8208|8198|8227.4|8217.4|8232.6|8222.6|8206.8|8196.8|357
1610075700000|2021-01-08 03:15:00|8226.9|8216.9|8217.6|8207.6|8232.3|8222.3|8214.1|8204.1|241
1610076000000|2021-01-08 03:20:00|8217.9|8207.9|8215.8|8205.8|8221.5|8211.5|8209.9|8199.9|231
1610076300000|2021-01-08 03:25:00|8215.6|8205.6|8206.4|8196.4|8215.6|8205.6|8200.9|8190.9|236
1610076600000|2021-01-08 03:30:00|8206.1|8196.1|8199.3|8189.3|8209.1|8199.1|8199.3|8189.3|58
1610076900000|2021-01-08 03:35:00|8199.1|8189.1|8200.1|8190.1|8202.6|8192.6|8198.6|8188.6|73
1610077200000|2021-01-08 03:40:00|8200.6|8190.6|8200.6|8190.6|8201.4|8191.4|8199.1|8189.1|40
1610077500000|2021-01-08 03:45:00|8200.4|8190.4|8206.1|8196.1|8206.1|8196.1|8199.6|8189.6|64
1610077800000|2021-01-08 03:50:00|8206.4|8196.4|8207.4|8197.4|8208.1|8198.1|8204.9|8194.9|46
1610078100000|2021-01-08 03:55:00|8207.6|8197.6|8206.9|8196.9|8209.3|8199.3|8206.9|8196.9|25
1610078400000|2021-01-08 04:00:00|8205.6|8195.6|8203.3|8193.3|8206.6|8196.6|8202.6|8192.6|33
1610078700000|2021-01-08 04:05:00|8203.4|8193.4|8202.3|8192.3|8203.4|8193.4|8201.8|8191.8|18
1610079000000|2021-01-08 04:10:00|8201.8|8191.8|8203.1|8193.1|8203.9|8193.9|8201.8|8191.8|27
1610079300000|2021-01-08 04:15:00|8202.9|8192.9|8202.1|8192.1|8202.9|8192.9|8201.8|8191.8|12
1610079600000|2021-01-08 04:20:00|8202.3|8192.3|8203.9|8193.9|8205.5|8195.5|8202.3|8192.3|15
1610079900000|2021-01-08 04:25:00|8204.1|8194.1|8200|8190|8205.1|8195.1|8200|8190|27
1610080200000|2021-01-08 04:30:00|8200.6|8190.6|8196.3|8186.3|8201.9|8191.9|8196.1|8186.1|29
1610080500000|2021-01-08 04:35:00|8195.8|8185.8|8197.9|8187.9|8198|8188|8194|8184|49
1610080800000|2021-01-08 04:40:00|8198.3|8188.3|8199.4|8189.4|8200|8190|8197.4|8187.4|34
1610081100000|2021-01-08 04:45:00|8199.3|8189.3|8196.6|8186.6|8199.3|8189.3|8195.9|8185.9|33
1610081400000|2021-01-08 04:50:00|8196.4|8186.4|8189.6|8179.6|8196.4|8186.4|8189.6|8179.6|28
1610081700000|2021-01-08 04:55:00|8189.5|8179.5|8191.1|8181.1|8191.9|8181.9|8189.3|8179.3|38
1610082000000|2021-01-08 05:00:00|8191.4|8181.4|8192.1|8182.1|8193.1|8183.1|8189|8179|86
1610082300000|2021-01-08 05:05:00|8191.8|8181.8|8197.5|8187.5|8199.1|8189.1|8190.8|8180.8|57
1610082600000|2021-01-08 05:10:00|8197.1|8187.1|8198.8|8188.8|8201.1|8191.1|8196.3|8186.3|60
1610082900000|2021-01-08 05:15:00|8198.9|8188.9|8201.3|8191.3|8201.3|8191.3|8197.1|8187.1|58
1610083200000|2021-01-08 05:20:00|8200.6|8190.6|8207.5|8197.5|8210.6|8200.6|8200.6|8190.6|95
1610083500000|2021-01-08 05:25:00|8207.6|8197.6|8213.1|8203.1|8213.1|8203.1|8207.3|8197.3|76
1610083800000|2021-01-08 05:30:00|8213.3|8203.3|8205.3|8195.3|8220|8210|8205.3|8195.3|332
1610084100000|2021-01-08 05:35:00|8205.1|8195.1|8180.6|8170.6|8205.1|8195.1|8171.9|8161.9|476
1610084400000|2021-01-08 05:40:00|8179.4|8169.4|8179.6|8169.6|8187.6|8177.6|8177.9|8167.9|367
1610084700000|2021-01-08 05:45:00|8179.9|8169.9|8196.4|8186.4|8197.6|8187.6|8179.9|8169.9|333
1610085000000|2021-01-08 05:50:00|8196.3|8186.3|8202|8192|8202|8192|8193.4|8183.4|174
1610085300000|2021-01-08 05:55:00|8201.9|8191.9|8201.9|8191.9|8203.9|8193.9|8198.8|8188.8|261
1610085600000|2021-01-08 06:00:00|8201.4|8191.4|8195.6|8185.6|8208.4|8198.4|8195.6|8185.6|317
1610085900000|2021-01-08 06:05:00|8195.9|8185.9|8202.6|8192.6|8206.9|8196.9|8195.9|8185.9|232
1610086200000|2021-01-08 06:10:00|8203.1|8193.1|8197.4|8187.4|8204|8194|8195.9|8185.9|178
1610086500000|2021-01-08 06:15:00|8197.6|8187.6|8209.8|8199.8|8209.8|8199.8|8197.6|8187.6|237
1610086800000|2021-01-08 06:20:00|8209.4|8199.4|8216.6|8206.6|8220.8|8210.8|8206.6|8196.6|249
1610087100000|2021-01-08 06:25:00|8216.9|8206.9|8209.4|8199.4|8217.8|8207.8|8209|8199|236
1610087400000|2021-01-08 06:30:00|8209.3|8199.3|8224.1|8214.1|8224.1|8214.1|8208.4|8198.4|263
1610087700000|2021-01-08 06:35:00|8223.9|8213.9|8212.6|8202.6|8224.1|8214.1|8211.9|8201.9|248
1610088000000|2021-01-08 06:40:00|8212.9|8202.9|8203.9|8193.9|8212.9|8202.9|8202.9|8192.9|258
1610088300000|2021-01-08 06:45:00|8204|8194|8196.3|8186.3|8207.5|8197.5|8195.4|8185.4|235
1610088600000|2021-01-08 06:50:00|8196|8186|8207.5|8197.5|8209.6|8199.6|8195.1|8185.1|233
1610088900000|2021-01-08 06:55:00|8207.6|8197.6|8212.9|8202.9|8218.1|8208.1|8207.6|8197.6|265
1610089200000|2021-01-08 07:00:00|8212.1|8202.1|8206.5|8196.5|8213.4|8203.4|8206.5|8196.5|84
1610089500000|2021-01-08 07:05:00|8206.3|8196.3|8205.9|8195.9|8211.5|8201.5|8205.6|8195.6|106
1610089800000|2021-01-08 07:10:00|8206.3|8196.3|8209.4|8199.4|8211.6|8201.6|8200.4|8190.4|77
1610090100000|2021-01-08 07:15:00|8209.8|8199.8|8211.1|8201.1|8212.3|8202.3|8208.4|8198.4|85
1610090400000|2021-01-08 07:20:00|8211|8201|8203.5|8193.5|8211.6|8201.6|8203.3|8193.3|84
1610090700000|2021-01-08 07:25:00|8203.3|8193.3|8201.9|8191.9|8205.4|8195.4|8201.9|8191.9|104
1610091000000|2021-01-08 07:30:00|8202|8192|8199.6|8189.6|8205.4|8195.4|8198.6|8188.6|145
1610091300000|2021-01-08 07:35:00|8199.9|8189.9|8191.9|8181.9|8201.6|8191.6|8189.5|8179.5|104
1610091600000|2021-01-08 07:40:00|8192.6|8182.6|8189.1|8179.1|8193.1|8183.1|8188.9|8178.9|106
1610091900000|2021-01-08 07:45:00|8188.9|8178.9|8189.9|8179.9|8189.9|8179.9|8186.4|8176.4|114
1610092200000|2021-01-08 07:50:00|8190|8180|8183.6|8173.6|8190|8180|8182.1|8172.1|93
1610092500000|2021-01-08 07:55:00|8183.4|8173.4|8175.4|8165.4|8184.6|8174.6|8175.1|8165.1|109
1610092800000|2021-01-08 08:00:00|8175.6|8165.6|8169.1|8159.1|8178.6|8168.6|8164.6|8154.6|418
1610093100000|2021-01-08 08:05:00|8169.4|8159.4|8160.1|8150.1|8171.9|8161.9|8158.5|8148.5|328
1610093400000|2021-01-08 08:10:00|8159.9|8149.9|8160.6|8150.6|8162.6|8152.6|8155.4|8145.4|243
1610093700000|2021-01-08 08:15:00|8160.4|8150.4|8176.9|8166.9|8178.6|8168.6|8159.1|8149.1|270
1610094000000|2021-01-08 08:20:00|8177.9|8167.9|8169.1|8159.1|8182|8172|8168.4|8158.4|181
1610094300000|2021-01-08 08:25:00|8168.8|8158.8|8180.9|8170.9|8180.9|8170.9|8163.1|8153.1|200
1610094600000|2021-01-08 08:30:00|8180.6|8170.6|8173.1|8163.1|8180.6|8170.6|8170.9|8160.9|226
1610094900000|2021-01-08 08:35:00|8173.3|8163.3|8173.1|8163.1|8177.4|8167.4|8167.9|8157.9|256
1610095200000|2021-01-08 08:40:00|8173|8163|8177.6|8167.6|8180.1|8170.1|8171.5|8161.5|187
1610095500000|2021-01-08 08:45:00|8177.1|8167.1|8175.6|8165.6|8179.8|8169.8|8174.3|8164.3|161
1610095800000|2021-01-08 08:50:00|8175.4|8165.4|8172.9|8162.9|8176.6|8166.6|8168.6|8158.6|207
1610096100000|2021-01-08 08:55:00|8171.9|8161.9|8168.6|8158.6|8176.9|8166.9|8168.6|8158.6|174
1610096400000|2021-01-08 09:00:00|8168.8|8158.8|8165.1|8155.1|8170.4|8160.4|8163.6|8153.6|188
1610096700000|2021-01-08 09:05:00|8165|8155|8171.5|8161.5|8173.4|8163.4|8164.6|8154.6|143
1610097000000|2021-01-08 09:10:00|8171.4|8161.4|8173.9|8163.9|8175.1|8165.1|8168.5|8158.5|126
1610097300000|2021-01-08 09:15:00|8173.1|8163.1|8174.1|8164.1|8175.9|8165.9|8171.6|8161.6|142
1610097600000|2021-01-08 09:20:00|8174.4|8164.4|8169.6|8159.6|8176.1|8166.1|8166.4|8156.4|164
1610097900000|2021-01-08 09:25:00|8169.5|8159.5|8163.4|8153.4|8169.9|8159.9|8162.6|8152.6|160
1610098200000|2021-01-08 09:30:00|8163.6|8153.6|8171.1|8161.1|8172.9|8162.9|8163.5|8153.5|189
1610098500000|2021-01-08 09:35:00|8171.4|8161.4|8164.4|8154.4|8171.6|8161.6|8162.9|8152.9|138
1610098800000|2021-01-08 09:40:00|8164.5|8154.5|8161.9|8151.9|8165.9|8155.9|8160.5|8150.5|114
1610099100000|2021-01-08 09:45:00|8162.1|8152.1|8166.1|8156.1|8170.9|8160.9|8161.9|8151.9|170
1610099400000|2021-01-08 09:50:00|8165.9|8155.9|8165.9|8155.9|8168.9|8158.9|8163.1|8153.1|118
1610099700000|2021-01-08 09:55:00|8166|8156|8166.6|8156.6|8167.9|8157.9|8163.4|8153.4|151
1610100000000|2021-01-08 10:00:00|8166.4|8156.4|8161.6|8151.6|8167.8|8157.8|8161.3|8151.3|130
1610100300000|2021-01-08 10:05:00|8161.4|8151.4|8163.3|8153.3|8164.4|8154.4|8160.8|8150.8|85
1610100600000|2021-01-08 10:10:00|8163.1|8153.1|8167.1|8157.1|8169|8159|8162.9|8152.9|87
1610100900000|2021-01-08 10:15:00|8166.9|8156.9|8167.3|8157.3|8169.5|8159.5|8165.6|8155.6|94
1610101200000|2021-01-08 10:20:00|8167.4|8157.4|8171.4|8161.4|8173.4|8163.4|8167.4|8157.4|105
1610101500000|2021-01-08 10:25:00|8171.6|8161.6|8169.6|8159.6|8172.1|8162.1|8168.6|8158.6|75
1610101800000|2021-01-08 10:30:00|8169.4|8159.4|8170.6|8160.6|8175.1|8165.1|8167.9|8157.9|96
1610102100000|2021-01-08 10:35:00|8170.8|8160.8|8173.6|8163.6|8175|8165|8169.3|8159.3|72
1610102400000|2021-01-08 10:40:00|8173.9|8163.9|8169|8159|8174.1|8164.1|8168.1|8158.1|82
1610102700000|2021-01-08 10:45:00|8169.1|8159.1|8170|8160|8171.5|8161.5|8167.9|8157.9|91
1610103000000|2021-01-08 10:50:00|8170.1|8160.1|8169.9|8159.9|8171.9|8161.9|8168.4|8158.4|71
1610103300000|2021-01-08 10:55:00|8169.6|8159.6|8169.4|8159.4|8171.9|8161.9|8168.4|8158.4|68
1610103600000|2021-01-08 11:00:00|8169.1|8159.1|8168.4|8158.4|8170.6|8160.6|8164.6|8154.6|96
1610103900000|2021-01-08 11:05:00|8168.1|8158.1|8168.5|8158.5|8171.4|8161.4|8167.6|8157.6|106
1610104200000|2021-01-08 11:10:00|8168.6|8158.6|8172.6|8162.6|8172.6|8162.6|8168.6|8158.6|79
1610104500000|2021-01-08 11:15:00|8172.9|8162.9|8172.1|8162.1|8174.9|8164.9|8171.9|8161.9|97
1610104800000|2021-01-08 11:20:00|8172.3|8162.3|8174.6|8164.6|8174.6|8164.6|8171.9|8161.9|68
1610105100000|2021-01-08 11:25:00|8175.4|8165.4|8174.5|8164.5|8178.4|8168.4|8173.6|8163.6|60
1610105400000|2021-01-08 11:30:00|8174.6|8164.6|8174.9|8164.9|8175.8|8165.8|8171.4|8161.4|74
1610105700000|2021-01-08 11:35:00|8174.6|8164.6|8177.9|8167.9|8178.4|8168.4|8173.9|8163.9|75
1610106000000|2021-01-08 11:40:00|8178.4|8168.4|8179.9|8169.9|8181.4|8171.4|8177.1|8167.1|64
1610106300000|2021-01-08 11:45:00|8179.8|8169.8|8179.4|8169.4|8181|8171|8177.1|8167.1|94
1610106600000|2021-01-08 11:50:00|8179.6|8169.6|8179.6|8169.6|8179.9|8169.9|8178.6|8168.6|48
1610106900000|2021-01-08 11:55:00|8179.9|8169.9|8171.4|8161.4|8181.4|8171.4|8171.1|8161.1|110
1610107200000|2021-01-08 12:00:00|8170.6|8160.6|8171.6|8161.6|8173.1|8163.1|8167.6|8157.6|137
1610107500000|2021-01-08 12:05:00|8171.5|8161.5|8172.6|8162.6|8174.4|8164.4|8170.4|8160.4|110
1610107800000|2021-01-08 12:10:00|8172.4|8162.4|8163.1|8153.1|8172.8|8162.8|8163|8153|129
1610108100000|2021-01-08 12:15:00|8163.3|8153.3|8168.6|8158.6|8168.9|8158.9|8162.1|8152.1|106
1610108400000|2021-01-08 12:20:00|8168.8|8158.8|8162.6|8152.6|8170.6|8160.6|8162.5|8152.5|107
1610108700000|2021-01-08 12:25:00|8162.9|8152.9|8162.9|8152.9|8164.9|8154.9|8161.6|8151.6|105
1610109000000|2021-01-08 12:30:00|8162.6|8152.6|8165.9|8155.9|8169.1|8159.1|8161.4|8151.4|239
1610109300000|2021-01-08 12:35:00|8166.6|8156.6|8163.8|8153.8|8168.6|8158.6|8163.6|8153.6|119
1610109600000|2021-01-08 12:40:00|8163.5|8153.5|8165.5|8155.5|8166.6|8156.6|8160.8|8150.8|90
1610109900000|2021-01-08 12:45:00|8165.8|8155.8|8166.5|8156.5|8167.9|8157.9|8163.9|8153.9|87
1610110200000|2021-01-08 12:50:00|8166.4|8156.4|8168.4|8158.4|8170.4|8160.4|8163.9|8153.9|120
1610110500000|2021-01-08 12:55:00|8168.5|8158.5|8173.1|8163.1|8174.4|8164.4|8167.9|8157.9|126
1610110800000|2021-01-08 13:00:00|8172.4|8162.4|8165.4|8155.4|8178.1|8168.1|8162.1|8152.1|510
1610111100000|2021-01-08 13:05:00|8165.6|8155.6|8180.3|8170.3|8181.4|8171.4|8163.8|8153.8|489
1610111400000|2021-01-08 13:10:00|8180|8170|8181.4|8171.4|8181.4|8171.4|8170.4|8160.4|326
1610111700000|2021-01-08 13:15:00|8180.6|8170.6|8193|8183|8195.4|8185.4|8179.6|8169.6|341
1610112000000|2021-01-08 13:20:00|8192.9|8182.9|8181|8171|8192.9|8182.9|8180.9|8170.9|319
1610112300000|2021-01-08 13:25:00|8180.8|8170.8|8180.8|8170.8|8186.6|8176.6|8175.4|8165.4|233
1610112600000|2021-01-08 13:30:00|8180.6|8170.6|8158.9|8148.9|8182.8|8172.8|8158.4|8148.4|448
1610112900000|2021-01-08 13:35:00|8158.8|8148.8|8132.6|8122.6|8159.5|8149.5|8125.6|8115.6|644
1610113200000|2021-01-08 13:40:00|8132.8|8122.8|8157.8|8147.8|8161.6|8151.6|8132.1|8122.1|568
1610113500000|2021-01-08 13:45:00|8157|8147|8170|8160|8170.9|8160.9|8150.4|8140.4|444
1610113800000|2021-01-08 13:50:00|8170.1|8160.1|8146.9|8136.9|8171.9|8161.9|8146.1|8136.1|373
1610114100000|2021-01-08 13:55:00|8147|8137|8149.5|8139.5|8158.4|8148.4|8146.1|8136.1|362
1610114400000|2021-01-08 14:00:00|8148.3|8138.3|8153.1|8143.1|8157.4|8147.4|8145.9|8135.9|312
1610114700000|2021-01-08 14:05:00|8152.9|8142.9|8152.4|8142.4|8159.9|8149.9|8150.4|8140.4|393
1610115000000|2021-01-08 14:10:00|8152.1|8142.1|8144.1|8134.1|8152.1|8142.1|8136.6|8126.6|322
1610115300000|2021-01-08 14:15:00|8143.9|8133.9|8144.6|8134.6|8149.8|8139.8|8141.4|8131.4|311
1610115600000|2021-01-08 14:20:00|8145.1|8135.1|8151.3|8141.3|8156.4|8146.4|8145.1|8135.1|241
1610115900000|2021-01-08 14:25:00|8151.4|8141.4|8153.1|8143.1|8156.4|8146.4|8148.6|8138.6|201
1610116200000|2021-01-08 14:30:00|8153.4|8143.4|8141.8|8131.8|8156.6|8146.6|8140.8|8130.8|476
1610116500000|2021-01-08 14:35:00|8141.5|8131.5|8117.1|8107.1|8141.5|8131.5|8107.6|8097.6|628
1610116800000|2021-01-08 14:40:00|8118|8108|8091.1|8081.1|8122.6|8112.6|8086.4|8076.4|661
1610117100000|2021-01-08 14:45:00|8090.9|8080.9|8040.4|8030.4|8091.9|8081.9|8036.9|8026.9|862
1610117400000|2021-01-08 14:50:00|8041.1|8031.1|8047.1|8037.1|8053.6|8043.6|8016.9|8006.9|775
1610117700000|2021-01-08 14:55:00|8047.9|8037.9|8072.4|8062.4|8082.6|8072.6|8042.4|8032.4|707
1610118000000|2021-01-08 15:00:00|8071.6|8061.6|8081.1|8071.1|8085.9|8075.9|8058.4|8048.4|611
1610118300000|2021-01-08 15:05:00|8081.9|8071.9|8074.6|8064.6|8092.4|8082.4|8071.6|8061.6|464
1610118600000|2021-01-08 15:10:00|8074.4|8064.4|8088.1|8078.1|8094.5|8084.5|8067.9|8057.9|504
1610118900000|2021-01-08 15:15:00|8087.6|8077.6|8080.1|8070.1|8094.9|8084.9|8072.1|8062.1|495
1610119200000|2021-01-08 15:20:00|8079.9|8069.9|8077.9|8067.9|8083|8073|8072.8|8062.8|454
1610119500000|2021-01-08 15:25:00|8078.1|8068.1|8086.4|8076.4|8092|8082|8074.6|8064.6|416
1610119800000|2021-01-08 15:30:00|8086|8076|8092.6|8082.6|8094.4|8084.4|8083.4|8073.4|380
1610120100000|2021-01-08 15:35:00|8092.5|8082.5|8100.9|8090.9|8102.6|8092.6|8089.9|8079.9|309
1610120400000|2021-01-08 15:40:00|8100.5|8090.5|8102.9|8092.9|8104.1|8094.1|8094.1|8084.1|287
1610120700000|2021-01-08 15:45:00|8102.6|8092.6|8101.9|8091.9|8104.1|8094.1|8094.4|8084.4|246
1610121000000|2021-01-08 15:50:00|8102.1|8092.1|8123.9|8113.9|8124|8114|8100.9|8090.9|377
1610121300000|2021-01-08 15:55:00|8123.6|8113.6|8135.4|8125.4|8137.8|8127.8|8123.1|8113.1|321
1610121600000|2021-01-08 16:00:00|8135.8|8125.8|8138.9|8128.9|8151.1|8141.1|8135.8|8125.8|340
1610121900000|2021-01-08 16:05:00|8139.1|8129.1|8132.1|8122.1|8140.5|8130.5|8129.6|8119.6|216
1610122200000|2021-01-08 16:10:00|8133.1|8123.1|8117.6|8107.6|8136|8126|8117.1|8107.1|242
1610122500000|2021-01-08 16:15:00|8117.9|8107.9|8131.1|8121.1|8134.1|8124.1|8110.6|8100.6|310
1610122800000|2021-01-08 16:20:00|8130.6|8120.6|8140.1|8130.1|8143|8133|8129.5|8119.5|256
1610123100000|2021-01-08 16:25:00|8139.8|8129.8|8136.6|8126.6|8143.3|8133.3|8133.9|8123.9|268
1610123400000|2021-01-08 16:30:00|8136.1|8126.1|8137.1|8127.1|8137.1|8127.1|8121.6|8111.6|350
1610123700000|2021-01-08 16:35:00|8136.9|8126.9|8137.6|8127.6|8146.9|8136.9|8135.5|8125.5|253
1610124000000|2021-01-08 16:40:00|8137.4|8127.4|8147.1|8137.1|8150.3|8140.3|8135.6|8125.6|310
1610124300000|2021-01-08 16:45:00|8146.9|8136.9|8127|8117|8150.9|8140.9|8127|8117|335
1610124600000|2021-01-08 16:50:00|8126.8|8116.8|8124.9|8114.9|8129.9|8119.9|8120.6|8110.6|216
1610124900000|2021-01-08 16:55:00|8124.8|8114.8|8127.1|8117.1|8138.1|8128.1|8123.6|8113.6|287
1610125200000|2021-01-08 17:00:00|8127.5|8117.5|8125|8115|8133.3|8123.3|8120.5|8110.5|187
1610125500000|2021-01-08 17:05:00|8124.9|8114.9|8131.9|8121.9|8133.6|8123.6|8121.6|8111.6|179
1610125800000|2021-01-08 17:10:00|8132.1|8122.1|8142.1|8132.1|8142.1|8132.1|8132.1|8122.1|113
1610126100000|2021-01-08 17:15:00|8141.9|8131.9|8137.6|8127.6|8141.9|8131.9|8134.9|8124.9|95
1610126400000|2021-01-08 17:20:00|8137.4|8127.4|8139.1|8129.1|8140.4|8130.4|8136.1|8126.1|96
1610126700000|2021-01-08 17:25:00|8139.6|8129.6|8127.9|8117.9|8139.6|8129.6|8126.9|8116.9|171
1610127000000|2021-01-08 17:30:00|8128.1|8118.1|8121.6|8111.6|8130.4|8120.4|8114.4|8104.4|194
1610127300000|2021-01-08 17:35:00|8121.9|8111.9|8121.1|8111.1|8125|8115|8119|8109|174
1610127600000|2021-01-08 17:40:00|8121.4|8111.4|8107.1|8097.1|8125.6|8115.6|8106.6|8096.6|214
1610127900000|2021-01-08 17:45:00|8106.8|8096.8|8090.4|8080.4|8108.1|8098.1|8089.6|8079.6|257
1610128200000|2021-01-08 17:50:00|8090.6|8080.6|8096.4|8086.4|8096.4|8086.4|8082.6|8072.6|221
1610128500000|2021-01-08 17:55:00|8096.9|8086.9|8116.8|8106.8|8117.6|8107.6|8096.6|8086.6|321
1610326800000|2021-01-11 01:00:00|8089.8|8074|8072.8|8062.8|8089.8|8074|8064|8054|183
1610327100000|2021-01-11 01:05:00|8072.5|8062.5|8082.4|8072.4|8087|8077|8051.1|8041.1|425
1610327400000|2021-01-11 01:10:00|8082.1|8072.1|8100|8090|8100.1|8090.1|8076.3|8066.3|391
1610327700000|2021-01-11 01:15:00|8099.9|8089.9|8074.3|8064.3|8101.4|8091.4|8072.9|8062.9|439
1610328000000|2021-01-11 01:20:00|8073.6|8063.6|8080.3|8070.3|8083.9|8073.9|8061.3|8051.3|353
1610328300000|2021-01-11 01:25:00|8080.9|8070.9|8087|8077|8087.8|8077.8|8078.8|8068.8|308
1610328600000|2021-01-11 01:30:00|8086.8|8076.8|8087.4|8077.4|8093.4|8083.4|8084.8|8074.8|382
1610328900000|2021-01-11 01:35:00|8087.1|8077.1|8078.9|8068.9|8088|8078|8075.3|8065.3|371
1610329200000|2021-01-11 01:40:00|8080.1|8070.1|8089.6|8079.6|8091.9|8081.9|8075.8|8065.8|226
1610329500000|2021-01-11 01:45:00|8090.6|8080.6|8090.3|8080.3|8096.4|8086.4|8088.4|8078.4|269
1610329800000|2021-01-11 01:50:00|8090.4|8080.4|8079.4|8069.4|8090.4|8080.4|8076.1|8066.1|252
1610330100000|2021-01-11 01:55:00|8078.9|8068.9|8069.4|8059.4|8078.9|8068.9|8068.9|8058.9|266
1610330400000|2021-01-11 02:00:00|8069.1|8059.1|8063.3|8053.3|8074.8|8064.8|8058.1|8048.1|324
1610330700000|2021-01-11 02:05:00|8063.1|8053.1|8046.5|8036.5|8063.1|8053.1|8039.4|8029.4|354
1610331000000|2021-01-11 02:10:00|8046.6|8036.6|8050.6|8040.6|8059.6|8049.6|8045.4|8035.4|273
1610331300000|2021-01-11 02:15:00|8050.4|8040.4|8046.3|8036.3|8050.6|8040.6|8040.6|8030.6|136
1610331600000|2021-01-11 02:20:00|8046.6|8036.6|8049.6|8039.6|8052|8042|8046.3|8036.3|112
1610331900000|2021-01-11 02:25:00|8049.4|8039.4|8056.4|8046.4|8057.5|8047.5|8049.4|8039.4|87
1610332200000|2021-01-11 02:30:00|8056.6|8046.6|8058.9|8048.9|8065.4|8055.4|8056|8046|219
1610332500000|2021-01-11 02:35:00|8058.6|8048.6|8040.1|8030.1|8061.4|8051.4|8036.6|8026.6|281
1610332800000|2021-01-11 02:40:00|8040|8030|8053.5|8043.5|8053.6|8043.6|8037.9|8027.9|208
1610333100000|2021-01-11 02:45:00|8053.6|8043.6|8062.6|8052.6|8063.4|8053.4|8048.8|8038.8|170
1610333400000|2021-01-11 02:50:00|8062.8|8052.8|8063.4|8053.4|8065.5|8055.5|8056.4|8046.4|169
1610333700000|2021-01-11 02:55:00|8063.5|8053.5|8063.9|8053.9|8064.9|8054.9|8058.9|8048.9|127
1610334000000|2021-01-11 03:00:00|8063.6|8053.6|8055.8|8045.8|8063.6|8053.6|8052.1|8042.1|230
1610334300000|2021-01-11 03:05:00|8055.9|8045.9|8053|8043|8056|8046|8050.4|8040.4|249
1610334600000|2021-01-11 03:10:00|8053.1|8043.1|8049.9|8039.9|8057|8047|8049.3|8039.3|149
1610334900000|2021-01-11 03:15:00|8049.5|8039.5|8042.1|8032.1|8058.1|8048.1|8042.1|8032.1|292
1610335200000|2021-01-11 03:20:00|8042|8032|7998.6|7988.6|8046.3|8036.3|7994.8|7984.8|431
1610335500000|2021-01-11 03:25:00|7998.8|7988.8|7988.1|7978.1|8010.8|8000.8|7986|7976|483
1610335800000|2021-01-11 03:30:00|7988.3|7978.3|8012.4|8002.4|8013.5|8003.5|7988.1|7978.1|139
1610336100000|2021-01-11 03:35:00|8012.6|8002.6|8014.4|8004.4|8015.9|8005.9|8010|8000|97
1610336400000|2021-01-11 03:40:00|8014.1|8004.1|8013.5|8003.5|8016.3|8006.3|8012.4|8002.4|58
1610336700000|2021-01-11 03:45:00|8013|8003|8008.6|7998.6|8013|8003|8008.4|7998.4|74
1610337000000|2021-01-11 03:50:00|8008.5|7998.5|8015.5|8005.5|8015.6|8005.6|8008.4|7998.4|31
1610337300000|2021-01-11 03:55:00|8015.1|8005.1|8013.4|8003.4|8015.1|8005.1|8013.1|8003.1|36
1610337600000|2021-01-11 04:00:00|8013.6|8003.6|8015.1|8005.1|8016.1|8006.1|8012.4|8002.4|58
1610337900000|2021-01-11 04:05:00|8014.6|8004.6|8011.4|8001.4|8014.6|8004.6|8011.4|8001.4|17
1610338200000|2021-01-11 04:10:00|8011.6|8001.6|8006.1|7996.1|8011.9|8001.9|8003.9|7993.9|56
1610338500000|2021-01-11 04:15:00|8005.9|7995.9|7995.9|7985.9|8005.9|7995.9|7995.6|7985.6|65
1610338800000|2021-01-11 04:20:00|7996.1|7986.1|7983.9|7973.9|7997.6|7987.6|7981.1|7971.1|82
1610339100000|2021-01-11 04:25:00|7985|7975|7990.9|7980.9|7995.5|7985.5|7985|7975|137
1610339400000|2021-01-11 04:30:00|7991.1|7981.1|7988.9|7978.9|7991.9|7981.9|7983.9|7973.9|93
1610339700000|2021-01-11 04:35:00|7989.1|7979.1|7989.6|7979.6|7991.5|7981.5|7989.1|7979.1|62
1610340000000|2021-01-11 04:40:00|7989.8|7979.8|7993.5|7983.5|7995.3|7985.3|7989.8|7979.8|56
1610340300000|2021-01-11 04:45:00|7993.6|7983.6|7991.3|7981.3|7996.8|7986.8|7991.3|7981.3|39
1610340600000|2021-01-11 04:50:00|7991.5|7981.5|7993.8|7983.8|7994.3|7984.3|7988.6|7978.6|39
1610340900000|2021-01-11 04:55:00|7993.9|7983.9|7992.5|7982.5|7994.8|7984.8|7992.5|7982.5|46
1610341200000|2021-01-11 05:00:00|7992.3|7982.3|7993.9|7983.9|7994.4|7984.4|7990.3|7980.3|82
1610341500000|2021-01-11 05:05:00|7994|7984|7995.3|7985.3|7995.9|7985.9|7993.8|7983.8|79
1610341800000|2021-01-11 05:10:00|7994.9|7984.9|7995.3|7985.3|7995.4|7985.4|7991.6|7981.6|88
1610342100000|2021-01-11 05:15:00|7995|7985|7993.1|7983.1|7995.1|7985.1|7991.9|7981.9|74
1610342400000|2021-01-11 05:20:00|7992.9|7982.9|7993.8|7983.8|7994|7984|7990.5|7980.5|82
1610342700000|2021-01-11 05:25:00|7993.6|7983.6|7991.1|7981.1|8004.1|7994.1|7990.1|7980.1|88
1610343000000|2021-01-11 05:30:00|7990.9|7980.9|7986.8|7976.8|7990.9|7980.9|7958.8|7948.8|514
1610343300000|2021-01-11 05:35:00|7986.6|7976.6|7992.5|7982.5|7994.8|7984.8|7981.4|7971.4|234
1610343600000|2021-01-11 05:40:00|7992.8|7982.8|7985.6|7975.6|8000|7990|7985.6|7975.6|222
1610343900000|2021-01-11 05:45:00|7985.9|7975.9|7967|7957|7986.8|7976.8|7965.9|7955.9|388
1610344200000|2021-01-11 05:50:00|7967.3|7957.3|7963.9|7953.9|7973|7963|7957.3|7947.3|408
1610344500000|2021-01-11 05:55:00|7963.8|7953.8|7967.4|7957.4|7972.4|7962.4|7962|7952|286
1610344800000|2021-01-11 06:00:00|7966.8|7956.8|7960.4|7950.4|7966.8|7956.8|7953.1|7943.1|324
1610345100000|2021-01-11 06:05:00|7960.5|7950.5|7969.9|7959.9|7970.4|7960.4|7958.9|7948.9|276
1610345400000|2021-01-11 06:10:00|7970.4|7960.4|7958.1|7948.1|7970.4|7960.4|7955.4|7945.4|210
1610345700000|2021-01-11 06:15:00|7958|7948|7974.6|7964.6|7977.6|7967.6|7957.1|7947.1|273
1610346000000|2021-01-11 06:20:00|7974.9|7964.9|7967.1|7957.1|7976.3|7966.3|7966.6|7956.6|198
1610346300000|2021-01-11 06:25:00|7966.9|7956.9|7966|7956|7969.9|7959.9|7961.4|7951.4|199
1610346600000|2021-01-11 06:30:00|7966.3|7956.3|7986.9|7976.9|7987.1|7977.1|7964|7954|217
1610346900000|2021-01-11 06:35:00|7987.8|7977.8|7976|7966|7988.9|7978.9|7976|7966|202
1610347200000|2021-01-11 06:40:00|7975.9|7965.9|7968|7958|7978.4|7968.4|7966.9|7956.9|148
1610347500000|2021-01-11 06:45:00|7968.1|7958.1|7971.5|7961.5|7978.8|7968.8|7964.5|7954.5|246
1610347800000|2021-01-11 06:50:00|7971.6|7961.6|7976.1|7966.1|7976.1|7966.1|7965|7955|144
1610348100000|2021-01-11 06:55:00|7976.3|7966.3|7968|7958|7977.1|7967.1|7965.3|7955.3|136
1610348400000|2021-01-11 07:00:00|7968.4|7958.4|7973.3|7963.3|7973.3|7963.3|7965.4|7955.4|93
1610348700000|2021-01-11 07:05:00|7973.9|7963.9|7981.3|7971.3|7983.6|7973.6|7973.8|7963.8|60
1610349000000|2021-01-11 07:10:00|7980.6|7970.6|7979.1|7969.1|7980.9|7970.9|7977.9|7967.9|73
1610349300000|2021-01-11 07:15:00|7979.4|7969.4|7981.4|7971.4|7986.6|7976.6|7975.4|7965.4|99
1610349600000|2021-01-11 07:20:00|7981.6|7971.6|7982.8|7972.8|7983.1|7973.1|7976.8|7966.8|61
1610349900000|2021-01-11 07:25:00|7983.1|7973.1|7988.4|7978.4|7989.5|7979.5|7981.9|7971.9|58
1610350200000|2021-01-11 07:30:00|7988.1|7978.1|7990.4|7980.4|7990.4|7980.4|7985.5|7975.5|30
1610350500000|2021-01-11 07:35:00|7990.1|7980.1|7993.9|7983.9|7995.4|7985.4|7989.8|7979.8|95
1610350800000|2021-01-11 07:40:00|7993.4|7983.4|7993.9|7983.9|7996.8|7986.8|7993.4|7983.4|55
1610351100000|2021-01-11 07:45:00|7994.1|7984.1|8000.6|7990.6|8004.1|7994.1|7994.1|7984.1|97
1610351400000|2021-01-11 07:50:00|8000.8|7990.8|7992.4|7982.4|8001.1|7991.1|7992.3|7982.3|65
1610351700000|2021-01-11 07:55:00|7992.3|7982.3|7993.4|7983.4|7997.6|7987.6|7989.4|7979.4|95
1610352000000|2021-01-11 08:00:00|7991.6|7981.6|7999.6|7989.6|8009.1|7999.1|7991.6|7981.6|213
1610352300000|2021-01-11 08:05:00|7998.6|7988.6|8014.4|8004.4|8014.5|8004.5|7997.6|7987.6|134
1610352600000|2021-01-11 08:10:00|8014.3|8004.3|8016.1|8006.1|8018.6|8008.6|8012.1|8002.1|194
1610352900000|2021-01-11 08:15:00|8015.9|8005.9|8013.1|8003.1|8016.3|8006.3|8009.4|7999.4|160
1610353200000|2021-01-11 08:20:00|8013.4|8003.4|8006.1|7996.1|8016.4|8006.4|8004.5|7994.5|173
1610353500000|2021-01-11 08:25:00|8006.4|7996.4|8021.4|8011.4|8021.4|8011.4|8005.1|7995.1|178
1610353800000|2021-01-11 08:30:00|8021.1|8011.1|8008.6|7998.6|8021.1|8011.1|7999.6|7989.6|141
1610354100000|2021-01-11 08:35:00|8008.8|7998.8|8012|8002|8016|8006|8005.6|7995.6|83
1610354400000|2021-01-11 08:40:00|8012.5|8002.5|8013.1|8003.1|8015.1|8005.1|8009.5|7999.5|105
1610354700000|2021-01-11 08:45:00|8012.9|8002.9|8009.6|7999.6|8018.6|8008.6|8009.6|7999.6|90
1610355000000|2021-01-11 08:50:00|8009.4|7999.4|8006.1|7996.1|8009.4|7999.4|8005.1|7995.1|89
1610355300000|2021-01-11 08:55:00|8005.9|7995.9|8009.9|7999.9|8010.6|8000.6|8003.4|7993.4|85
1610355600000|2021-01-11 09:00:00|8010.1|8000.1|8006.1|7996.1|8013.9|8003.9|8006.1|7996.1|143
1610355900000|2021-01-11 09:05:00|8005.9|7995.9|8005.9|7995.9|8010.9|8000.9|8004|7994|161
1610356200000|2021-01-11 09:10:00|8005.8|7995.8|7996.6|7986.6|8008.1|7998.1|7993.9|7983.9|111
1610356500000|2021-01-11 09:15:00|7996.9|7986.9|7996.6|7986.6|8001.1|7991.1|7996.6|7986.6|65
1610356800000|2021-01-11 09:20:00|7996.1|7986.1|7999|7989|7999.4|7989.4|7996.1|7986.1|57
1610357100000|2021-01-11 09:25:00|7999.1|7989.1|7995.5|7985.5|8000.4|7990.4|7991.9|7981.9|42
1610357400000|2021-01-11 09:30:00|7995.9|7985.9|7987.6|7977.6|8000.4|7990.4|7987.5|7977.5|79
1610357700000|2021-01-11 09:35:00|7987.9|7977.9|7984.4|7974.4|7993.3|7983.3|7982.6|7972.6|98
1610358000000|2021-01-11 09:40:00|7984.1|7974.1|7976.5|7966.5|7985.6|7975.6|7971.6|7961.6|144
1610358300000|2021-01-11 09:45:00|7976.4|7966.4|7982|7972|7982.1|7972.1|7976.3|7966.3|136
1610358600000|2021-01-11 09:50:00|7982.3|7972.3|7979.9|7969.9|7982.9|7972.9|7979.5|7969.5|96
1610358900000|2021-01-11 09:55:00|7980.1|7970.1|7984.1|7974.1|7987.1|7977.1|7979.8|7969.8|99
1610359200000|2021-01-11 10:00:00|7983.9|7973.9|7977.6|7967.6|7983.9|7973.9|7974.5|7964.5|110
1610359500000|2021-01-11 10:05:00|7977.9|7967.9|7986.1|7976.1|7987.6|7977.6|7977.9|7967.9|98
1610359800000|2021-01-11 10:10:00|7987.3|7977.3|7990.4|7980.4|7992.8|7982.8|7987.3|7977.3|96
1610360100000|2021-01-11 10:15:00|7990.1|7980.1|7995.6|7985.6|7997.1|7987.1|7989.1|7979.1|107
1610360400000|2021-01-11 10:20:00|7995.4|7985.4|7989.4|7979.4|7995.9|7985.9|7988.4|7978.4|87
1610360700000|2021-01-11 10:25:00|7989.6|7979.6|7997.1|7987.1|7997.1|7987.1|7989.4|7979.4|76
1610361000000|2021-01-11 10:30:00|7997|7987|7992.8|7982.8|7997.1|7987.1|7988.9|7978.9|60
1610361300000|2021-01-11 10:35:00|7992.6|7982.6|7990.1|7980.1|7992.9|7982.9|7988.9|7978.9|59
1610361600000|2021-01-11 10:40:00|7990.4|7980.4|7991.6|7981.6|7992.4|7982.4|7989.4|7979.4|33
1610361900000|2021-01-11 10:45:00|7991.9|7981.9|7988.4|7978.4|7992.6|7982.6|7988.1|7978.1|58
1610362200000|2021-01-11 10:50:00|7988.6|7978.6|7991.6|7981.6|7991.6|7981.6|7988.4|7978.4|18
1610362500000|2021-01-11 10:55:00|7991.5|7981.5|7995.1|7985.1|7995.4|7985.4|7991.5|7981.5|28
1610362800000|2021-01-11 11:00:00|7994.9|7984.9|7996.3|7986.3|7996.8|7986.8|7992.1|7982.1|58
1610363100000|2021-01-11 11:05:00|7996.4|7986.4|7995.4|7985.4|7996.9|7986.9|7992.6|7982.6|28
1610363400000|2021-01-11 11:10:00|7995.8|7985.8|7992.6|7982.6|7997.1|7987.1|7992.4|7982.4|33
1610363700000|2021-01-11 11:15:00|7992.3|7982.3|7991.6|7981.6|7992.8|7982.8|7990.1|7980.1|33
1610364000000|2021-01-11 11:20:00|7991.9|7981.9|7988.4|7978.4|7992.1|7982.1|7988.4|7978.4|42
1610364300000|2021-01-11 11:25:00|7988.6|7978.6|7986.4|7976.4|7990.9|7980.9|7985.4|7975.4|31
1610364600000|2021-01-11 11:30:00|7986.8|7976.8|7987.6|7977.6|7987.6|7977.6|7984.6|7974.6|26
1610364900000|2021-01-11 11:35:00|7987.5|7977.5|7991.9|7981.9|7992|7982|7987.5|7977.5|39
1610365200000|2021-01-11 11:40:00|7992.1|7982.1|7994.6|7984.6|7995.8|7985.8|7987.6|7977.6|55
1610365500000|2021-01-11 11:45:00|7994.1|7984.1|7991.6|7981.6|7994.1|7984.1|7989|7979|48
1610365800000|2021-01-11 11:50:00|7991.5|7981.5|7991.6|7981.6|7992.4|7982.4|7990.6|7980.6|38
1610366100000|2021-01-11 11:55:00|7991.4|7981.4|7981.6|7971.6|7991.4|7981.4|7981.1|7971.1|65
1610366400000|2021-01-11 12:00:00|7981.4|7971.4|7982.4|7972.4|7990.1|7980.1|7980|7970|125
1610366700000|2021-01-11 12:05:00|7982.3|7972.3|7980.4|7970.4|7982.9|7972.9|7977|7967|91
1610367000000|2021-01-11 12:10:00|7980.3|7970.3|7978|7968|7983.1|7973.1|7977.9|7967.9|72
1610367300000|2021-01-11 12:15:00|7977.9|7967.9|7974.5|7964.5|7979.4|7969.4|7973.6|7963.6|57
1610367600000|2021-01-11 12:20:00|7974.4|7964.4|7969.9|7959.9|7974.4|7964.4|7965.3|7955.3|90
1610367900000|2021-01-11 12:25:00|7970.1|7960.1|7982.8|7972.8|7983.6|7973.6|7968.5|7958.5|105
1610368200000|2021-01-11 12:30:00|7982.3|7972.3|7969.6|7959.6|7982.3|7972.3|7967.6|7957.6|201
1610368500000|2021-01-11 12:35:00|7969.8|7959.8|7964.4|7954.4|7969.9|7959.9|7957.1|7947.1|124
1610368800000|2021-01-11 12:40:00|7964.5|7954.5|7964.5|7954.5|7966.6|7956.6|7962.9|7952.9|101
1610369100000|2021-01-11 12:45:00|7964.6|7954.6|7961.9|7951.9|7964.8|7954.8|7961.3|7951.3|68
1610369400000|2021-01-11 12:50:00|7961.6|7951.6|7958.4|7948.4|7963.5|7953.5|7957.9|7947.9|64
1610369700000|2021-01-11 12:55:00|7958.6|7948.6|7963.1|7953.1|7965.6|7955.6|7957.4|7947.4|88
1610370000000|2021-01-11 13:00:00|7963|7953|7948.9|7938.9|7964.6|7954.6|7942.1|7932.1|529
1610370300000|2021-01-11 13:05:00|7949|7939|7942.6|7932.6|7963|7953|7942.4|7932.4|375
1610370600000|2021-01-11 13:10:00|7942.4|7932.4|7952.5|7942.5|7958.1|7948.1|7940.9|7930.9|298
1610370900000|2021-01-11 13:15:00|7952.4|7942.4|7920.5|7910.5|7952.4|7942.4|7919.3|7909.3|352
1610371200000|2021-01-11 13:20:00|7920.1|7910.1|7924.4|7914.4|7933.3|7923.3|7916.4|7906.4|303
1610371500000|2021-01-11 13:25:00|7924.3|7914.3|7913.3|7903.3|7924.3|7914.3|7913.3|7903.3|230
1610371800000|2021-01-11 13:30:00|7912.9|7902.9|7904.9|7894.9|7917.5|7907.5|7900.5|7890.5|409
1610372100000|2021-01-11 13:35:00|7904.8|7894.8|7904.4|7894.4|7905.4|7895.4|7892.5|7882.5|281
1610372400000|2021-01-11 13:40:00|7903.9|7893.9|7894.1|7884.1|7903.9|7893.9|7883.6|7873.6|328
1610372700000|2021-01-11 13:45:00|7894.4|7884.4|7899.3|7889.3|7901.9|7891.9|7889.4|7879.4|206
1610373000000|2021-01-11 13:50:00|7898.9|7888.9|7892|7882|7899.6|7889.6|7890.5|7880.5|253
1610373300000|2021-01-11 13:55:00|7892.3|7882.3|7889.6|7879.6|7901.8|7891.8|7889.4|7879.4|230
1610373600000|2021-01-11 14:00:00|7889.4|7879.4|7885|7875|7898.9|7888.9|7884.1|7874.1|292
1610373900000|2021-01-11 14:05:00|7886.1|7876.1|7883.6|7873.6|7891.9|7881.9|7883.6|7873.6|244
1610374200000|2021-01-11 14:10:00|7883.8|7873.8|7879.4|7869.4|7888.1|7878.1|7876.8|7866.8|227
1610374500000|2021-01-11 14:15:00|7878.9|7868.9|7869.8|7859.8|7882.8|7872.8|7868.1|7858.1|252
1610374800000|2021-01-11 14:20:00|7869.6|7859.6|7875.4|7865.4|7880.6|7870.6|7867.5|7857.5|322
1610375100000|2021-01-11 14:25:00|7874.9|7864.9|7876.9|7866.9|7879.6|7869.6|7865.9|7855.9|297
1610375400000|2021-01-11 14:30:00|7877.1|7867.1|7882.1|7872.1|7886.3|7876.3|7865.9|7855.9|425
1610375700000|2021-01-11 14:35:00|7881.9|7871.9|7896.1|7886.1|7898.1|7888.1|7870.6|7860.6|417
1610376000000|2021-01-11 14:40:00|7895.6|7885.6|7897.5|7887.5|7903.9|7893.9|7889.4|7879.4|310
1610376300000|2021-01-11 14:45:00|7897.3|7887.3|7886.5|7876.5|7897.3|7887.3|7884.1|7874.1|281
1610376600000|2021-01-11 14:50:00|7886.3|7876.3|7885.8|7875.8|7889.9|7879.9|7876.8|7866.8|270
1610376900000|2021-01-11 14:55:00|7885.4|7875.4|7892|7882|7892.4|7882.4|7880.6|7870.6|277
1610377200000|2021-01-11 15:00:00|7891.8|7881.8|7901|7891|7901.1|7891.1|7882.5|7872.5|328
1610377500000|2021-01-11 15:05:00|7901.4|7891.4|7909.3|7899.3|7915.8|7905.8|7899.1|7889.1|310
1610377800000|2021-01-11 15:10:00|7909.1|7899.1|7904.6|7894.6|7911.1|7901.1|7899.9|7889.9|311
1610378100000|2021-01-11 15:15:00|7903.9|7893.9|7907.4|7897.4|7909.1|7899.1|7893.9|7883.9|263
1610378400000|2021-01-11 15:20:00|7907.3|7897.3|7910.5|7900.5|7918.9|7908.9|7907.3|7897.3|275
1610378700000|2021-01-11 15:25:00|7910.8|7900.8|7913.1|7903.1|7919.4|7909.4|7903.9|7893.9|225
1610379000000|2021-01-11 15:30:00|7912.9|7902.9|7907.4|7897.4|7913.9|7903.9|7901.6|7891.6|142
1610379300000|2021-01-11 15:35:00|7907.9|7897.9|7899.1|7889.1|7907.9|7897.9|7897|7887|190
1610379600000|2021-01-11 15:40:00|7899.4|7889.4|7906.9|7896.9|7911.4|7901.4|7899.1|7889.1|232
1610379900000|2021-01-11 15:45:00|7906.8|7896.8|7892.8|7882.8|7906.8|7896.8|7890.4|7880.4|199
1610380200000|2021-01-11 15:50:00|7892.6|7882.6|7889.6|7879.6|7901.4|7891.4|7885.4|7875.4|225
1610380500000|2021-01-11 15:55:00|7889.8|7879.8|7896.6|7886.6|7900.4|7890.4|7889.4|7879.4|139
1610380800000|2021-01-11 16:00:00|7896.5|7886.5|7886.1|7876.1|7896.5|7886.5|7878.9|7868.9|241
1610381100000|2021-01-11 16:05:00|7886.6|7876.6|7879.4|7869.4|7886.6|7876.6|7877.4|7867.4|155
1610381400000|2021-01-11 16:10:00|7879.3|7869.3|7875.9|7865.9|7879.4|7869.4|7868.4|7858.4|227
1610381700000|2021-01-11 16:15:00|7875.6|7865.6|7868.5|7858.5|7880.6|7870.6|7868.5|7858.5|261
1610382000000|2021-01-11 16:20:00|7868.8|7858.8|7872.4|7862.4|7873.1|7863.1|7861.1|7851.1|229
1610382300000|2021-01-11 16:25:00|7872.5|7862.5|7879.3|7869.3|7881.8|7871.8|7870.1|7860.1|235
1610382600000|2021-01-11 16:30:00|7879.1|7869.1|7870.6|7860.6|7879.1|7869.1|7867.1|7857.1|220
1610382900000|2021-01-11 16:35:00|7870.9|7860.9|7867.6|7857.6|7870.9|7860.9|7860.4|7850.4|216
1610383200000|2021-01-11 16:40:00|7867.4|7857.4|7877.4|7867.4|7878.3|7868.3|7864|7854|173
1610383500000|2021-01-11 16:45:00|7876.9|7866.9|7866.5|7856.5|7878.6|7868.6|7863.1|7853.1|174
1610383800000|2021-01-11 16:50:00|7866.6|7856.6|7865.1|7855.1|7869.8|7859.8|7864.4|7854.4|101
1610384100000|2021-01-11 16:55:00|7865.3|7855.3|7866.1|7856.1|7870.4|7860.4|7863.9|7853.9|136
1610384400000|2021-01-11 17:00:00|7866.4|7856.4|7867.6|7857.6|7870.9|7860.9|7858.1|7848.1|119
1610384700000|2021-01-11 17:05:00|7868.1|7858.1|7861.6|7851.6|7868.1|7858.1|7859.6|7849.6|77
1610385000000|2021-01-11 17:10:00|7861.9|7851.9|7861.6|7851.6|7868.6|7858.6|7860.6|7850.6|135
1610385300000|2021-01-11 17:15:00|7861.9|7851.9|7857.6|7847.6|7865.4|7855.4|7857.1|7847.1|75
1610385600000|2021-01-11 17:20:00|7858.1|7848.1|7853.3|7843.3|7858.1|7848.1|7852.6|7842.6|73
1610385900000|2021-01-11 17:25:00|7853.4|7843.4|7851.4|7841.4|7854.9|7844.9|7849.8|7839.8|94
1610386200000|2021-01-11 17:30:00|7851.1|7841.1|7858.5|7848.5|7866.1|7856.1|7850.5|7840.5|149
1610386500000|2021-01-11 17:35:00|7858.1|7848.1|7871.1|7861.1|7872.9|7862.9|7855|7845|168
1610386800000|2021-01-11 17:40:00|7871.3|7861.3|7874.8|7864.8|7874.9|7864.9|7866.4|7856.4|124
1610387100000|2021-01-11 17:45:00|7874.9|7864.9|7877.1|7867.1|7877.9|7867.9|7870.6|7860.6|121
1610387400000|2021-01-11 17:50:00|7877.4|7867.4|7883.1|7873.1|7885.9|7875.9|7877|7867|152
1610387700000|2021-01-11 17:55:00|7883.8|7873.8|7871.9|7861.9|7886.6|7876.6|7863.1|7853.1|340
1610413200000|2021-01-12 01:00:00|7900.3|7890.3|7898.5|7888.5|7905.5|7895.5|7894.9|7884.9|207
1610413500000|2021-01-12 01:05:00|7898.1|7888.1|7905.6|7895.6|7905.9|7895.9|7882.8|7872.8|337
1610413800000|2021-01-12 01:10:00|7905.5|7895.5|7910.6|7900.6|7916.9|7906.9|7901.3|7891.3|392
1610414100000|2021-01-12 01:15:00|7910.4|7900.4|7910.9|7900.9|7912|7902|7901.1|7891.1|239
1610414400000|2021-01-12 01:20:00|7911.1|7901.1|7899.9|7889.9|7912.4|7902.4|7899.9|7889.9|283
1610414700000|2021-01-12 01:25:00|7900.1|7890.1|7886.5|7876.5|7900.4|7890.4|7885.4|7875.4|335
1610415000000|2021-01-12 01:30:00|7885.4|7875.4|7894|7884|7895.8|7885.8|7880.6|7870.6|274
1610415300000|2021-01-12 01:35:00|7893.8|7883.8|7887.4|7877.4|7895.3|7885.3|7883|7873|296
1610415600000|2021-01-12 01:40:00|7886.9|7876.9|7890.5|7880.5|7893.3|7883.3|7882|7872|209
1610415900000|2021-01-12 01:45:00|7891.6|7881.6|7900.6|7890.6|7900.6|7890.6|7886.9|7876.9|161
1610416200000|2021-01-12 01:50:00|7901|7891|7907.9|7897.9|7909.1|7899.1|7900.4|7890.4|204
1610416500000|2021-01-12 01:55:00|7908|7898|7900.1|7890.1|7908.5|7898.5|7899.4|7889.4|154
1610416800000|2021-01-12 02:00:00|7900.3|7890.3|7907.9|7897.9|7917.3|7907.3|7900.3|7890.3|300
1610417100000|2021-01-12 02:05:00|7908|7898|7912.6|7902.6|7912.6|7902.6|7908|7898|184
1610417400000|2021-01-12 02:10:00|7912.9|7902.9|7906.8|7896.8|7915.3|7905.3|7905.4|7895.4|182
1610417700000|2021-01-12 02:15:00|7907|7897|7906.1|7896.1|7907|7897|7902.9|7892.9|63
1610418000000|2021-01-12 02:20:00|7906|7896|7907.1|7897.1|7907.1|7897.1|7904.5|7894.5|67
1610418300000|2021-01-12 02:25:00|7906.9|7896.9|7908.6|7898.6|7910.3|7900.3|7905.1|7895.1|48
1610418600000|2021-01-12 02:30:00|7908.9|7898.9|7914.9|7904.9|7916.5|7906.5|7908.4|7898.4|164
1610418900000|2021-01-12 02:35:00|7914.4|7904.4|7914.1|7904.1|7916.8|7906.8|7910.3|7900.3|205
1610419200000|2021-01-12 02:40:00|7913.9|7903.9|7908.4|7898.4|7913.9|7903.9|7902.8|7892.8|222
1610419500000|2021-01-12 02:45:00|7908.6|7898.6|7908.9|7898.9|7909.9|7899.9|7906.6|7896.6|95
1610419800000|2021-01-12 02:50:00|7908.8|7898.8|7904.4|7894.4|7908.8|7898.8|7901.3|7891.3|154
1610420100000|2021-01-12 02:55:00|7905.5|7895.5|7914.1|7904.1|7914.1|7904.1|7904.5|7894.5|106
1610420400000|2021-01-12 03:00:00|7913.9|7903.9|7915.9|7905.9|7917.3|7907.3|7911.5|7901.5|88
1610420700000|2021-01-12 03:05:00|7915.6|7905.6|7921.9|7911.9|7923.9|7913.9|7915.5|7905.5|185
1610421000000|2021-01-12 03:10:00|7922.3|7912.3|7916.8|7906.8|7923.3|7913.3|7916.6|7906.6|144
1610421300000|2021-01-12 03:15:00|7916.5|7906.5|7919.1|7909.1|7920.4|7910.4|7912.4|7902.4|105
1610421600000|2021-01-12 03:20:00|7919|7909|7917|7907|7921|7911|7914|7904|166
1610421900000|2021-01-12 03:25:00|7917.1|7907.1|7922.4|7912.4|7923.8|7913.8|7917.1|7907.1|87
1610422200000|2021-01-12 03:30:00|7922.3|7912.3|7918.5|7908.5|7922.3|7912.3|7914.8|7904.8|74
1610422500000|2021-01-12 03:35:00|7918.1|7908.1|7920.5|7910.5|7920.5|7910.5|7917.1|7907.1|39
1610422800000|2021-01-12 03:40:00|7920.1|7910.1|7915.9|7905.9|7920.5|7910.5|7915.1|7905.1|53
1610423100000|2021-01-12 03:45:00|7915.6|7905.6|7914.3|7904.3|7915.9|7905.9|7913.6|7903.6|40
1610423400000|2021-01-12 03:50:00|7914.6|7904.6|7915.1|7905.1|7917.3|7907.3|7914.6|7904.6|41
1610423700000|2021-01-12 03:55:00|7915|7905|7912.9|7902.9|7915|7905|7912.9|7902.9|36
1610424000000|2021-01-12 04:00:00|7913|7903|7914.9|7904.9|7915.6|7905.6|7913|7903|21
1610424300000|2021-01-12 04:05:00|7914.8|7904.8|7914.8|7904.8|7915.8|7905.8|7913.9|7903.9|36
1610424600000|2021-01-12 04:10:00|7914.3|7904.3|7914.6|7904.6|7916.3|7906.3|7914.1|7904.1|34
1610424900000|2021-01-12 04:15:00|7914.8|7904.8|7917.9|7907.9|7918.6|7908.6|7914.8|7904.8|35
1610425200000|2021-01-12 04:20:00|7917.5|7907.5|7914.9|7904.9|7917.5|7907.5|7914.9|7904.9|35
1610425500000|2021-01-12 04:25:00|7914.5|7904.5|7911.1|7901.1|7915|7905|7910.4|7900.4|41
1610425800000|2021-01-12 04:30:00|7911.5|7901.5|7911.9|7901.9|7915.1|7905.1|7911.5|7901.5|55
1610426100000|2021-01-12 04:35:00|7911.6|7901.6|7909.5|7899.5|7912.4|7902.4|7909.1|7899.1|38
1610426400000|2021-01-12 04:40:00|7909.4|7899.4|7909.6|7899.6|7909.6|7899.6|7908|7898|20
1610426700000|2021-01-12 04:45:00|7909.9|7899.9|7915.8|7905.8|7915.9|7905.9|7909.9|7899.9|30
1610427000000|2021-01-12 04:50:00|7915.6|7905.6|7912.8|7902.8|7917|7907|7912.4|7902.4|30
1610427300000|2021-01-12 04:55:00|7913|7903|7916|7906|7916.3|7906.3|7913|7903|38
1610427600000|2021-01-12 05:00:00|7915.9|7905.9|7913.9|7903.9|7917.9|7907.9|7913.9|7903.9|71
1610427900000|2021-01-12 05:05:00|7914|7904|7917.6|7907.6|7917.6|7907.6|7914|7904|58
1610428200000|2021-01-12 05:10:00|7917.9|7907.9|7922.9|7912.9|7923.5|7913.5|7917.6|7907.6|46
1610428500000|2021-01-12 05:15:00|7923|7913|7918.5|7908.5|7923.3|7913.3|7918.5|7908.5|42
1610428800000|2021-01-12 05:20:00|7918.6|7908.6|7919.9|7909.9|7919.9|7909.9|7918.6|7908.6|13
1610429100000|2021-01-12 05:25:00|7920.3|7910.3|7925.9|7915.9|7927.8|7917.8|7920.3|7910.3|53
1610429400000|2021-01-12 05:30:00|7926.1|7916.1|7936.5|7926.5|7939.4|7929.4|7926.1|7916.1|325
1610429700000|2021-01-12 05:35:00|7936.3|7926.3|7952.8|7942.8|7952.8|7942.8|7935.5|7925.5|192
1610430000000|2021-01-12 05:40:00|7952.6|7942.6|7960.9|7950.9|7962.6|7952.6|7949.6|7939.6|246
1610430300000|2021-01-12 05:45:00|7961|7951|7964.6|7954.6|7964.6|7954.6|7959.3|7949.3|169
1610430600000|2021-01-12 05:50:00|7965.1|7955.1|7972.5|7962.5|7973.4|7963.4|7962.8|7952.8|194
1610430900000|2021-01-12 05:55:00|7972.8|7962.8|7977.9|7967.9|7978.8|7968.8|7971.9|7961.9|271
1610431200000|2021-01-12 06:00:00|7977.6|7967.6|7964|7954|7979.1|7969.1|7961.4|7951.4|291
1610431500000|2021-01-12 06:05:00|7964.3|7954.3|7974|7964|7974.6|7964.6|7964|7954|188
1610431800000|2021-01-12 06:10:00|7974.4|7964.4|7971.5|7961.5|7976.3|7966.3|7968.8|7958.8|185
1610432100000|2021-01-12 06:15:00|7971.6|7961.6|7976.5|7966.5|7976.5|7966.5|7968.8|7958.8|191
1610432400000|2021-01-12 06:20:00|7977.3|7967.3|7979|7969|7986.3|7976.3|7976.1|7966.1|290
1610432700000|2021-01-12 06:25:00|7979.3|7969.3|7979.6|7969.6|7988.5|7978.5|7979|7969|223
1610433000000|2021-01-12 06:30:00|7979.4|7969.4|7990.9|7980.9|7992.5|7982.5|7979.1|7969.1|201
1610433300000|2021-01-12 06:35:00|7990.6|7980.6|7994.1|7984.1|7994.1|7984.1|7986.6|7976.6|115
1610433600000|2021-01-12 06:40:00|7994.5|7984.5|7990.9|7980.9|7995.4|7985.4|7987.6|7977.6|99
1610433900000|2021-01-12 06:45:00|7990.4|7980.4|7983.5|7973.5|7992.6|7982.6|7980.8|7970.8|177
1610434200000|2021-01-12 06:50:00|7983.4|7973.4|7988|7978|7990.9|7980.9|7979.8|7969.8|188
1610434500000|2021-01-12 06:55:00|7987.9|7977.9|7981.1|7971.1|7987.9|7977.9|7979.9|7969.9|106
1610434800000|2021-01-12 07:00:00|7980.4|7970.4|7982.1|7972.1|7983|7973|7977.1|7967.1|80
1610435100000|2021-01-12 07:05:00|7982.4|7972.4|7982.5|7972.5|7988.1|7978.1|7980.4|7970.4|71
1610435400000|2021-01-12 07:10:00|7982.4|7972.4|7986.4|7976.4|7987.6|7977.6|7982.1|7972.1|43
1610435700000|2021-01-12 07:15:00|7986.3|7976.3|7984.5|7974.5|7992.9|7982.9|7983.5|7973.5|80
1610436000000|2021-01-12 07:20:00|7984.9|7974.9|7983.3|7973.3|7988.9|7978.9|7979.1|7969.1|94
1610436300000|2021-01-12 07:25:00|7983.4|7973.4|7986.9|7976.9|7991|7981|7983.4|7973.4|66
1610436600000|2021-01-12 07:30:00|7987.4|7977.4|7988.9|7978.9|7996.9|7986.9|7987.4|7977.4|78
1610436900000|2021-01-12 07:35:00|7989|7979|7974.4|7964.4|7989.9|7979.9|7973.4|7963.4|104
1610437200000|2021-01-12 07:40:00|7974.6|7964.6|7975.8|7965.8|7976.9|7966.9|7973.6|7963.6|59
1610437500000|2021-01-12 07:45:00|7975.5|7965.5|7972.9|7962.9|7977.5|7967.5|7972.3|7962.3|93
1610437800000|2021-01-12 07:50:00|7973.1|7963.1|7976.9|7966.9|7976.9|7966.9|7972.5|7962.5|62
1610438100000|2021-01-12 07:55:00|7977.1|7967.1|7975.9|7965.9|7980.3|7970.3|7975.5|7965.5|87
1610438400000|2021-01-12 08:00:00|7976.1|7966.1|7982.6|7972.6|7984.1|7974.1|7969.9|7959.9|188
1610438700000|2021-01-12 08:05:00|7985.9|7975.9|7983.5|7973.5|7988.5|7978.5|7980.9|7970.9|183
1610439000000|2021-01-12 08:10:00|7983.3|7973.3|7977.6|7967.6|7985.4|7975.4|7977.1|7967.1|116
1610439300000|2021-01-12 08:15:00|7978.1|7968.1|7971.4|7961.4|7978.1|7968.1|7971.4|7961.4|120
1610439600000|2021-01-12 08:20:00|7971.1|7961.1|7975.4|7965.4|7975.6|7965.6|7969|7959|155
1610439900000|2021-01-12 08:25:00|7976.1|7966.1|7971.4|7961.4|7979|7969|7969.4|7959.4|128
1610440200000|2021-01-12 08:30:00|7971.5|7961.5|7976.1|7966.1|7977.8|7967.8|7971.4|7961.4|111
1610440500000|2021-01-12 08:35:00|7975.8|7965.8|7984.1|7974.1|7989.5|7979.5|7975.1|7965.1|141
1610440800000|2021-01-12 08:40:00|7983.8|7973.8|7978.3|7968.3|7988.8|7978.8|7976.9|7966.9|117
1610441100000|2021-01-12 08:45:00|7978.5|7968.5|7973.4|7963.4|7979.6|7969.6|7972.6|7962.6|134
1610441400000|2021-01-12 08:50:00|7973.1|7963.1|7973.3|7963.3|7975.1|7965.1|7967.6|7957.6|122
1610441700000|2021-01-12 08:55:00|7973.1|7963.1|7979.6|7969.6|7981.5|7971.5|7970.3|7960.3|139
1610442000000|2021-01-12 09:00:00|7980.1|7970.1|7978.1|7968.1|7982.6|7972.6|7977.1|7967.1|93
1610442300000|2021-01-12 09:05:00|7977.9|7967.9|7977.1|7967.1|7978.4|7968.4|7972.1|7962.1|110
1610442600000|2021-01-12 09:10:00|7976.9|7966.9|8018.1|8008.1|8019.6|8009.6|7976|7966|171
1610442900000|2021-01-12 09:15:00|8018.4|8008.4|8018.4|8008.4|8019.3|8009.3|8004.9|7994.9|207
1610443200000|2021-01-12 09:20:00|8018.1|8008.1|8022.8|8012.8|8023.9|8013.9|8014.6|8004.6|126
1610443500000|2021-01-12 09:25:00|8022.6|8012.6|8032.4|8022.4|8034.6|8024.6|8022.1|8012.1|128
1610443800000|2021-01-12 09:30:00|8032.8|8022.8|8027.1|8017.1|8038|8028|8023.6|8013.6|154
1610444100000|2021-01-12 09:35:00|8026.9|8016.9|8024.6|8014.6|8029.4|8019.4|8024.4|8014.4|68
1610444400000|2021-01-12 09:40:00|8024.3|8014.3|8035.4|8025.4|8040.6|8030.6|8024.3|8014.3|83
1610444700000|2021-01-12 09:45:00|8035.6|8025.6|8040.3|8030.3|8042.5|8032.5|8029.9|8019.9|212
1610445000000|2021-01-12 09:50:00|8040.4|8030.4|8034.6|8024.6|8043.9|8033.9|8034.6|8024.6|167
1610445300000|2021-01-12 09:55:00|8034.5|8024.5|8027.1|8017.1|8038.9|8028.9|8023.6|8013.6|205
1610445600000|2021-01-12 10:00:00|8026.6|8016.6|8030|8020|8032.9|8022.9|8023.5|8013.5|143
1610445900000|2021-01-12 10:05:00|8030.1|8020.1|8026.8|8016.8|8032.4|8022.4|8023.5|8013.5|64
1610446200000|2021-01-12 10:10:00|8026.6|8016.6|8023.1|8013.1|8028.4|8018.4|8019.1|8009.1|130
1610446500000|2021-01-12 10:15:00|8023.6|8013.6|8018.8|8008.8|8026.5|8016.5|8016.1|8006.1|126
1610446800000|2021-01-12 10:20:00|8019|8009|8024|8014|8024.6|8014.6|8017.8|8007.8|83
1610447100000|2021-01-12 10:25:00|8023.9|8013.9|8022.4|8012.4|8023.9|8013.9|8018.6|8008.6|73
1610447400000|2021-01-12 10:30:00|8022.1|8012.1|8019.5|8009.5|8025.6|8015.6|8019.1|8009.1|65
1610447700000|2021-01-12 10:35:00|8019.6|8009.6|8022.3|8012.3|8023.4|8013.4|8017.4|8007.4|82
1610448000000|2021-01-12 10:40:00|8023.4|8013.4|8025.9|8015.9|8026.6|8016.6|8020.4|8010.4|90
1610448300000|2021-01-12 10:45:00|8025.6|8015.6|8023.6|8013.6|8027.5|8017.5|8020.1|8010.1|77
1610448600000|2021-01-12 10:50:00|8023.4|8013.4|8024.3|8014.3|8024.8|8014.8|8020.9|8010.9|68
1610448900000|2021-01-12 10:55:00|8024.4|8014.4|8017|8007|8025.3|8015.3|8016.3|8006.3|86
1610449200000|2021-01-12 11:00:00|8017.1|8007.1|8009.1|7999.1|8021.1|8011.1|8007.4|7997.4|176
1610449500000|2021-01-12 11:05:00|8009.6|7999.6|8006.8|7996.8|8013.4|8003.4|8006.4|7996.4|82
1610449800000|2021-01-12 11:10:00|8006.5|7996.5|8007.4|7997.4|8008.8|7998.8|8006.1|7996.1|71
1610450100000|2021-01-12 11:15:00|8007.9|7997.9|8009.4|7999.4|8012.9|8002.9|8006.5|7996.5|66
1610450400000|2021-01-12 11:20:00|8009.8|7999.8|8008.9|7998.9|8012.1|8002.1|8007|7997|69
1610450700000|2021-01-12 11:25:00|8009.1|7999.1|8010.9|8000.9|8011.6|8001.6|8008.9|7998.9|63
1610451000000|2021-01-12 11:30:00|8011.1|8001.1|8012.4|8002.4|8015.9|8005.9|8009.9|7999.9|118
1610451300000|2021-01-12 11:35:00|8012.8|8002.8|8018.4|8008.4|8023.1|8013.1|8012.8|8002.8|90
1610451600000|2021-01-12 11:40:00|8017.5|8007.5|8013.4|8003.4|8018.9|8008.9|8011.4|8001.4|65
1610451900000|2021-01-12 11:45:00|8013.1|8003.1|8010.1|8000.1|8013.1|8003.1|8006.9|7996.9|97
1610452200000|2021-01-12 11:50:00|8009.5|7999.5|8009.1|7999.1|8012.1|8002.1|8006.4|7996.4|68
1610452500000|2021-01-12 11:55:00|8009.6|7999.6|7999.3|7989.3|8009.6|7999.6|7998.6|7988.6|94
1610452800000|2021-01-12 12:00:00|7999.4|7989.4|7998.4|7988.4|8001.9|7991.9|7996.9|7986.9|150
1610453100000|2021-01-12 12:05:00|7998.6|7988.6|7998.6|7988.6|8001.4|7991.4|7993.5|7983.5|150
1610453400000|2021-01-12 12:10:00|7998.5|7988.5|7998.4|7988.4|8003.4|7993.4|7996.6|7986.6|117
1610453700000|2021-01-12 12:15:00|7994.9|7984.9|7991.9|7981.9|7996.6|7986.6|7990.1|7980.1|130
1610454000000|2021-01-12 12:20:00|7992.1|7982.1|8000.9|7990.9|8003.9|7993.9|7991.4|7981.4|145
1610454300000|2021-01-12 12:25:00|8001|7991|7995.9|7985.9|8003.6|7993.6|7995.9|7985.9|155
1610454600000|2021-01-12 12:30:00|7996|7986|7997.9|7987.9|8000.5|7990.5|7991.3|7981.3|308
1610454900000|2021-01-12 12:35:00|7997.6|7987.6|8006.4|7996.4|8006.4|7996.4|7997.6|7987.6|100
1610455200000|2021-01-12 12:40:00|8006.1|7996.1|8008|7998|8012|8002|8006.1|7996.1|150
1610455500000|2021-01-12 12:45:00|8008.1|7998.1|8001.9|7991.9|8011.4|8001.4|8001.5|7991.5|149
1610455800000|2021-01-12 12:50:00|8002.1|7992.1|7996.6|7986.6|8004|7994|7996.6|7986.6|108
1610456100000|2021-01-12 12:55:00|7996.9|7986.9|8005.3|7995.3|8005.9|7995.9|7990.5|7980.5|139
1610456400000|2021-01-12 13:00:00|8006.1|7996.1|8013.5|8003.5|8013.9|8003.9|7995.4|7985.4|445
1610456700000|2021-01-12 13:05:00|8013.6|8003.6|8010.9|8000.9|8015.1|8005.1|8000.1|7990.1|306
1610457000000|2021-01-12 13:10:00|8010.1|8000.1|7986.4|7976.4|8010.1|8000.1|7982.3|7972.3|387
1610457300000|2021-01-12 13:15:00|7986.6|7976.6|7967.1|7957.1|7991.4|7981.4|7960.6|7950.6|446
1610457600000|2021-01-12 13:20:00|7966.8|7956.8|7973.6|7963.6|7978.9|7968.9|7966.3|7956.3|430
1610457900000|2021-01-12 13:25:00|7975.1|7965.1|7983.9|7973.9|7987.4|7977.4|7973.5|7963.5|273
1610458200000|2021-01-12 13:30:00|7984.1|7974.1|7984.4|7974.4|7991.6|7981.6|7982.4|7972.4|253
1610458500000|2021-01-12 13:35:00|7984.5|7974.5|7977.5|7967.5|7994.3|7984.3|7977.5|7967.5|226
1610458800000|2021-01-12 13:40:00|7977.9|7967.9|7981.8|7971.8|7981.8|7971.8|7971.6|7961.6|246
1610459100000|2021-01-12 13:45:00|7981.6|7971.6|7986.6|7976.6|7992.6|7982.6|7980.1|7970.1|248
1610459400000|2021-01-12 13:50:00|7986.9|7976.9|7987.6|7977.6|7991.4|7981.4|7985.6|7975.6|179
1610459700000|2021-01-12 13:55:00|7987.5|7977.5|7976.1|7966.1|7987.5|7977.5|7965.9|7955.9|324
1610460000000|2021-01-12 14:00:00|7975.9|7965.9|7976.4|7966.4|7983.1|7973.1|7969.8|7959.8|221
1610460300000|2021-01-12 14:05:00|7976.1|7966.1|7985|7975|7986.4|7976.4|7967.4|7957.4|334
1610460600000|2021-01-12 14:10:00|7984.8|7974.8|7986.9|7976.9|7989.6|7979.6|7981.9|7971.9|249
1610460900000|2021-01-12 14:15:00|7986.8|7976.8|7988.4|7978.4|7996.4|7986.4|7983.6|7973.6|274
1610461200000|2021-01-12 14:20:00|7988|7978|7995.6|7985.6|7995.6|7985.6|7985.1|7975.1|212
1610461500000|2021-01-12 14:25:00|7996.6|7986.6|7979.1|7969.1|7996.6|7986.6|7976.1|7966.1|321
1610461800000|2021-01-12 14:30:00|7978.9|7968.9|7993.4|7983.4|7996.9|7986.9|7978.4|7968.4|363
1610462100000|2021-01-12 14:35:00|7993.6|7983.6|7988.1|7978.1|7993.6|7983.6|7986.1|7976.1|269
1610462400000|2021-01-12 14:40:00|7988|7978|7980.6|7970.6|7990.1|7980.1|7977.1|7967.1|254
1610462700000|2021-01-12 14:45:00|7980|7970|7972.6|7962.6|7983.1|7973.1|7972.4|7962.4|229
1610463000000|2021-01-12 14:50:00|7972.9|7962.9|7981.4|7971.4|7984.6|7974.6|7966|7956|316
1610463300000|2021-01-12 14:55:00|7981|7971|7986.9|7976.9|7991.1|7981.1|7980.8|7970.8|236
1610463600000|2021-01-12 15:00:00|7986.4|7976.4|7999.4|7989.4|8000.9|7990.9|7980.6|7970.6|320
1610463900000|2021-01-12 15:05:00|7999.6|7989.6|8009.9|7999.9|8010.1|8000.1|7995.9|7985.9|361
1610464200000|2021-01-12 15:10:00|8010.3|8000.3|8005.5|7995.5|8013.5|8003.5|8005.5|7995.5|227
1610464500000|2021-01-12 15:15:00|8005.6|7995.6|8020.9|8010.9|8024.4|8014.4|8005.6|7995.6|303
1610464800000|2021-01-12 15:20:00|8021.1|8011.1|8024.6|8014.6|8026.9|8016.9|8018.4|8008.4|188
1610465100000|2021-01-12 15:25:00|8017.8|8007.8|8011.1|8001.1|8024.6|8014.6|8010.1|8000.1|257
1610465400000|2021-01-12 15:30:00|8011.4|8001.4|8022|8012|8024.4|8014.4|8011.1|8001.1|221
1610465700000|2021-01-12 15:35:00|8022.1|8012.1|8014.4|8004.4|8022.4|8012.4|8009.1|7999.1|176
1610466000000|2021-01-12 15:40:00|8014.3|8004.3|8014.1|8004.1|8017.8|8007.8|8008.8|7998.8|147
1610466300000|2021-01-12 15:45:00|8014.4|8004.4|8008.6|7998.6|8014.6|8004.6|8006.9|7996.9|213
1610466600000|2021-01-12 15:50:00|8008.8|7998.8|8009.9|7999.9|8009.9|7999.9|8003.1|7993.1|197
1610466900000|2021-01-12 15:55:00|8010.4|8000.4|8002.4|7992.4|8011.4|8001.4|8000.6|7990.6|214
1610467200000|2021-01-12 16:00:00|8002.1|7992.1|8003.6|7993.6|8009.1|7999.1|8000.6|7990.6|213
1610467500000|2021-01-12 16:05:00|8003.8|7993.8|7997.4|7987.4|8007.6|7997.6|7994.9|7984.9|169
1610467800000|2021-01-12 16:10:00|7997.8|7987.8|7999.9|7989.9|7999.9|7989.9|7994.6|7984.6|91
1610468100000|2021-01-12 16:15:00|8000|7990|8000.1|7990.1|8005.1|7995.1|7994.6|7984.6|196
1610468400000|2021-01-12 16:20:00|7999.9|7989.9|7999.1|7989.1|8001.9|7991.9|7997.1|7987.1|121
1610468700000|2021-01-12 16:25:00|7998.9|7988.9|7990.6|7980.6|8000.1|7990.1|7989.6|7979.6|188
1610469000000|2021-01-12 16:30:00|7990.4|7980.4|7987.9|7977.9|7992.3|7982.3|7985.4|7975.4|157
1610469300000|2021-01-12 16:35:00|7987.6|7977.6|7982.9|7972.9|7987.6|7977.6|7977.9|7967.9|217
1610469600000|2021-01-12 16:40:00|7982.6|7972.6|7976.1|7966.1|7982.6|7972.6|7973.4|7963.4|171
1610469900000|2021-01-12 16:45:00|7976.3|7966.3|7979.3|7969.3|7984.4|7974.4|7976.3|7966.3|240
1610470200000|2021-01-12 16:50:00|7979.5|7969.5|7975.1|7965.1|7984.1|7974.1|7973.4|7963.4|194
1610470500000|2021-01-12 16:55:00|7975.4|7965.4|7982.4|7972.4|7983.4|7973.4|7975.4|7965.4|162
1610470800000|2021-01-12 17:00:00|7981.9|7971.9|7981.6|7971.6|7989|7979|7981.4|7971.4|120
1610471100000|2021-01-12 17:05:00|7981.1|7971.1|7974.6|7964.6|7981.3|7971.3|7974.6|7964.6|142
1610471400000|2021-01-12 17:10:00|7975.4|7965.4|7969|7959|7976.1|7966.1|7968.6|7958.6|120
1610471700000|2021-01-12 17:15:00|7968.8|7958.8|7968.3|7958.3|7972.1|7962.1|7962.3|7952.3|163
1610472000000|2021-01-12 17:20:00|7968|7958|7953.9|7943.9|7968.5|7958.5|7950.9|7940.9|141
1610472300000|2021-01-12 17:25:00|7954.5|7944.5|7974.1|7964.1|7974.1|7964.1|7954.5|7944.5|225
1610472600000|2021-01-12 17:30:00|7974.4|7964.4|7973.1|7963.1|7974.6|7964.6|7969|7959|126
1610472900000|2021-01-12 17:35:00|7973.4|7963.4|7976.4|7966.4|7979.5|7969.5|7973.1|7963.1|103
1610473200000|2021-01-12 17:40:00|7976.6|7966.6|7976.4|7966.4|7976.9|7966.9|7971.1|7961.1|78
1610473500000|2021-01-12 17:45:00|7976.3|7966.3|7980.9|7970.9|7980.9|7970.9|7973.4|7963.4|127
1610473800000|2021-01-12 17:50:00|7981|7971|7980.4|7970.4|7986.4|7976.4|7979.6|7969.6|135
1610474100000|2021-01-12 17:55:00|7980.6|7970.6|7961.8|7951.8|7980.6|7970.6|7961.8|7951.8|254
1610499600000|2021-01-13 01:00:00|8036.3|8026.3|8027.8|8017.8|8042|8032|8026.6|8016.6|214
1610499900000|2021-01-13 01:05:00|8027.6|8017.6|8036.8|8026.8|8047.1|8037.1|8027|8017|310
1610500200000|2021-01-13 01:10:00|8037.3|8027.3|8055.9|8045.9|8057.5|8047.5|8037.3|8027.3|263
1610500500000|2021-01-13 01:15:00|8055.6|8045.6|8045.8|8035.8|8055.6|8045.6|8042.6|8032.6|234
1610500800000|2021-01-13 01:20:00|8045.9|8035.9|8047.8|8037.8|8048.6|8038.6|8044.5|8034.5|160
1610501100000|2021-01-13 01:25:00|8047.6|8037.6|8044.9|8034.9|8047.8|8037.8|8036.5|8026.5|160
1610501400000|2021-01-13 01:30:00|8045.4|8035.4|8047.9|8037.9|8048.4|8038.4|8035.6|8025.6|178
1610501700000|2021-01-13 01:35:00|8048.3|8038.3|8042.6|8032.6|8049.5|8039.5|8042|8032|184
1610502000000|2021-01-13 01:40:00|8042.9|8032.9|8035.6|8025.6|8042.9|8032.9|8031.3|8021.3|236
1610502300000|2021-01-13 01:45:00|8035.4|8025.4|8029.5|8019.5|8035.4|8025.4|8022.9|8012.9|285
1610502600000|2021-01-13 01:50:00|8029.9|8019.9|8022.1|8012.1|8036.5|8026.5|8020.9|8010.9|213
1610502900000|2021-01-13 01:55:00|8022.6|8012.6|8032.9|8022.9|8034.9|8024.9|8022.6|8012.6|215
1610503200000|2021-01-13 02:00:00|8033|8023|8032.3|8022.3|8038.5|8028.5|8029.3|8019.3|133
1610503500000|2021-01-13 02:05:00|8032.1|8022.1|8028.4|8018.4|8032.8|8022.8|8024.5|8014.5|140
1610503800000|2021-01-13 02:10:00|8028|8018|8034.4|8024.4|8035|8025|8027.1|8017.1|137
1610504100000|2021-01-13 02:15:00|8034.5|8024.5|8032.4|8022.4|8035|8025|8032.1|8022.1|42
1610504400000|2021-01-13 02:20:00|8032.5|8022.5|8037.8|8027.8|8038.5|8028.5|8032.5|8022.5|65
1610504700000|2021-01-13 02:25:00|8037.6|8027.6|8036|8026|8038|8028|8034.1|8024.1|59
1610505000000|2021-01-13 02:30:00|8035.9|8025.9|8027.4|8017.4|8036.9|8026.9|8024.5|8014.5|222
1610505300000|2021-01-13 02:35:00|8027|8017|8027.1|8017.1|8028.6|8018.6|8020|8010|172
1610505600000|2021-01-13 02:40:00|8027|8017|8030.3|8020.3|8030.3|8020.3|8024.4|8014.4|134
1610505900000|2021-01-13 02:45:00|8030.5|8020.5|8029.4|8019.4|8031.1|8021.1|8023.6|8013.6|117
1610506200000|2021-01-13 02:50:00|8029.6|8019.6|8034.1|8024.1|8036.9|8026.9|8027.4|8017.4|150
1610506500000|2021-01-13 02:55:00|8034|8024|8031.4|8021.4|8036.1|8026.1|8030.4|8020.4|137
1610506800000|2021-01-13 03:00:00|8030.6|8020.6|8039.6|8029.6|8039.6|8029.6|8030.6|8020.6|103
1610507100000|2021-01-13 03:05:00|8039.9|8029.9|8043.4|8033.4|8043.6|8033.6|8038.1|8028.1|130
1610507400000|2021-01-13 03:10:00|8043.6|8033.6|8049|8039|8049.6|8039.6|8042.4|8032.4|131
1610507700000|2021-01-13 03:15:00|8049.3|8039.3|8045.5|8035.5|8049.5|8039.5|8037.8|8027.8|183
1610508000000|2021-01-13 03:20:00|8045.4|8035.4|8037.1|8027.1|8045.4|8035.4|8035.4|8025.4|122
1610508300000|2021-01-13 03:25:00|8037|8027|8038.5|8028.5|8043.9|8033.9|8036.9|8026.9|108
1610508600000|2021-01-13 03:30:00|8038.3|8028.3|8040.9|8030.9|8041|8031|8038|8028|26
1610508900000|2021-01-13 03:35:00|8041|8031|8039.5|8029.5|8042.3|8032.3|8038.4|8028.4|46
1610509200000|2021-01-13 03:40:00|8039.3|8029.3|8039.5|8029.5|8040.1|8030.1|8039|8029|16
1610509500000|2021-01-13 03:45:00|8039.6|8029.6|8040.4|8030.4|8040.4|8030.4|8036.9|8026.9|43
1610509800000|2021-01-13 03:50:00|8040.6|8030.6|8041.4|8031.4|8043.9|8033.9|8040.4|8030.4|53
1610510100000|2021-01-13 03:55:00|8041.3|8031.3|8043.9|8033.9|8043.9|8033.9|8039.6|8029.6|40
1610510400000|2021-01-13 04:00:00|8043.6|8033.6|8043.3|8033.3|8043.6|8033.6|8041.4|8031.4|36
1610510700000|2021-01-13 04:05:00|8043.1|8033.1|8045.1|8035.1|8045.9|8035.9|8039|8029|48
1610511000000|2021-01-13 04:10:00|8044.6|8034.6|8045.4|8035.4|8045.9|8035.9|8042.9|8032.9|41
1610511300000|2021-01-13 04:15:00|8045.9|8035.9|8048.5|8038.5|8048.8|8038.8|8044.6|8034.6|27
1610511600000|2021-01-13 04:20:00|8048.4|8038.4|8047|8037|8048.5|8038.5|8047|8037|19
1610511900000|2021-01-13 04:25:00|8046.9|8036.9|8043.9|8033.9|8046.9|8036.9|8043.8|8033.8|25
1610512200000|2021-01-13 04:30:00|8044|8034|8039.9|8029.9|8045.9|8035.9|8039.4|8029.4|29
1610512500000|2021-01-13 04:35:00|8040.4|8030.4|8042.6|8032.6|8043.1|8033.1|8040.4|8030.4|23
1610512800000|2021-01-13 04:40:00|8042.9|8032.9|8041.6|8031.6|8042.9|8032.9|8040.4|8030.4|25
1610513100000|2021-01-13 04:45:00|8041.9|8031.9|8044.5|8034.5|8045.1|8035.1|8041.6|8031.6|30
1610513400000|2021-01-13 04:50:00|8044.3|8034.3|8041|8031|8044.3|8034.3|8041|8031|32
1610513700000|2021-01-13 04:55:00|8041.4|8031.4|8037.6|8027.6|8041.4|8031.4|8037.3|8027.3|33
1610514000000|2021-01-13 05:00:00|8038.1|8028.1|8039.5|8029.5|8039.5|8029.5|8037.4|8027.4|50
1610514300000|2021-01-13 05:05:00|8039.4|8029.4|8038.4|8028.4|8040.3|8030.3|8037.9|8027.9|84
1610514600000|2021-01-13 05:10:00|8038.3|8028.3|8040.4|8030.4|8041|8031|8037.4|8027.4|76
1610514900000|2021-01-13 05:15:00|8039.9|8029.9|8034.9|8024.9|8039.9|8029.9|8034.9|8024.9|43
1610515200000|2021-01-13 05:20:00|8035.3|8025.3|8034|8024|8035.3|8025.3|8033.6|8023.6|42
1610515500000|2021-01-13 05:25:00|8034.3|8024.3|8032.1|8022.1|8035.1|8025.1|8030.1|8020.1|79
1610515800000|2021-01-13 05:30:00|8032.3|8022.3|8020.1|8010.1|8032.8|8022.8|8014.3|8004.3|308
1610516100000|2021-01-13 05:35:00|8020.4|8010.4|8017.9|8007.9|8022.9|8012.9|8017.8|8007.8|181
1610516400000|2021-01-13 05:40:00|8017.6|8007.6|8022.9|8012.9|8022.9|8012.9|8015.9|8005.9|96
1610516700000|2021-01-13 05:45:00|8022.8|8012.8|8019.4|8009.4|8023|8013|8019|8009|104
1610517000000|2021-01-13 05:50:00|8019.8|8009.8|8017.8|8007.8|8022.8|8012.8|8014.6|8004.6|119
1610517300000|2021-01-13 05:55:00|8017.4|8007.4|8023.6|8013.6|8024.8|8014.8|8017.1|8007.1|96
1610517600000|2021-01-13 06:00:00|8024|8014|8024.9|8014.9|8026|8016|8016.9|8006.9|177
1610517900000|2021-01-13 06:05:00|8025.1|8015.1|8022.4|8012.4|8028.3|8018.3|8019.4|8009.4|165
1610518200000|2021-01-13 06:10:00|8022.6|8012.6|8012.9|8002.9|8022.8|8012.8|8012.5|8002.5|172
1610518500000|2021-01-13 06:15:00|8013|8003|8011.1|8001.1|8016|8006|8011.1|8001.1|124
1610518800000|2021-01-13 06:20:00|8010.8|8000.8|8021.3|8011.3|8021.6|8011.6|8009.6|7999.6|170
1610519100000|2021-01-13 06:25:00|8021.5|8011.5|8019.4|8009.4|8025|8015|8018.4|8008.4|161
1610519400000|2021-01-13 06:30:00|8019.1|8009.1|8011.3|8001.3|8019.5|8009.5|8011|8001|130
1610519700000|2021-01-13 06:35:00|8011|8001|8011.1|8001.1|8012.4|8002.4|8005.8|7995.8|158
1610520000000|2021-01-13 06:40:00|8010.6|8000.6|8006.3|7996.3|8010.6|8000.6|7999.5|7989.5|224
1610520300000|2021-01-13 06:45:00|8006.5|7996.5|8013.9|8003.9|8015.8|8005.8|8006.3|7996.3|194
1610520600000|2021-01-13 06:50:00|8014.1|8004.1|8012.4|8002.4|8015.1|8005.1|8010.6|8000.6|100
1610520900000|2021-01-13 06:55:00|8012.1|8002.1|8019.3|8009.3|8023.3|8013.3|8011.9|8001.9|191
1610521200000|2021-01-13 07:00:00|8019.1|8009.1|8016.3|8006.3|8020|8010|8012.6|8002.6|61
1610521500000|2021-01-13 07:05:00|8016.1|8006.1|8011.9|8001.9|8016.1|8006.1|8010.6|8000.6|24
1610521800000|2021-01-13 07:10:00|8012|8002|8012.9|8002.9|8013.8|8003.8|8011.3|8001.3|42
1610522100000|2021-01-13 07:15:00|8013.4|8003.4|8014.9|8004.9|8017.9|8007.9|8013|8003|27
1610522400000|2021-01-13 07:20:00|8015|8005|8010.6|8000.6|8017.3|8007.3|8010.4|8000.4|28
1610522700000|2021-01-13 07:25:00|8010.8|8000.8|8016.4|8006.4|8016.4|8006.4|8010.6|8000.6|35
1610523000000|2021-01-13 07:30:00|8016.6|8006.6|8018.5|8008.5|8021|8011|8013.6|8003.6|79
1610523300000|2021-01-13 07:35:00|8018.6|8008.6|8005.3|7995.3|8019.4|8009.4|8005.3|7995.3|72
1610523600000|2021-01-13 07:40:00|8005|7995|7996|7986|8005|7995|7988.3|7978.3|124
1610523900000|2021-01-13 07:45:00|7996.3|7986.3|8001.1|7991.1|8002|7992|7995.3|7985.3|54
1610524200000|2021-01-13 07:50:00|8001.5|7991.5|7999.1|7989.1|8001.9|7991.9|7998.1|7988.1|50
1610524500000|2021-01-13 07:55:00|7999|7989|7995.4|7985.4|7999|7989|7993.4|7983.4|55
1610524800000|2021-01-13 08:00:00|7995.1|7985.1|7992.6|7982.6|7999.6|7989.6|7991.1|7981.1|163
1610525100000|2021-01-13 08:05:00|7992.1|7982.1|8002|7992|8002.6|7992.6|7988.1|7978.1|95
1610525400000|2021-01-13 08:10:00|8001.9|7991.9|7997.4|7987.4|8005.5|7995.5|7996.6|7986.6|58
1610525700000|2021-01-13 08:15:00|7997.1|7987.1|7991.1|7981.1|7999.4|7989.4|7989|7979|112
1610526000000|2021-01-13 08:20:00|7991.6|7981.6|7982.4|7972.4|7992.4|7982.4|7976.6|7966.6|94
1610526300000|2021-01-13 08:25:00|7982.8|7972.8|7982.9|7972.9|7985.6|7975.6|7981.1|7971.1|95
1610526600000|2021-01-13 08:30:00|7982.4|7972.4|7978.3|7968.3|7986.4|7976.4|7978.3|7968.3|73
1610526900000|2021-01-13 08:35:00|7978|7968|7968.1|7958.1|7978|7968|7968|7958|126
1610527200000|2021-01-13 08:40:00|7968.5|7958.5|7981|7971|7981.5|7971.5|7968.5|7958.5|110
1610527500000|2021-01-13 08:45:00|7981.1|7971.1|7969.4|7959.4|7981.1|7971.1|7969.4|7959.4|83
1610527800000|2021-01-13 08:50:00|7969.3|7959.3|7971.4|7961.4|7971.4|7961.4|7966.9|7956.9|104
1610528100000|2021-01-13 08:55:00|7970.9|7960.9|7975.5|7965.5|7977.1|7967.1|7968.5|7958.5|67
1610528400000|2021-01-13 09:00:00|7975.9|7965.9|7966.4|7956.4|7976.4|7966.4|7965.9|7955.9|69
1610528700000|2021-01-13 09:05:00|7966.6|7956.6|7973.1|7963.1|7973.5|7963.5|7966.4|7956.4|42
1610529000000|2021-01-13 09:10:00|7973|7963|7978.4|7968.4|7984.9|7974.9|7972.9|7962.9|111
1610529300000|2021-01-13 09:15:00|7978.1|7968.1|7983.1|7973.1|7985.3|7975.3|7973.6|7963.6|135
1610529600000|2021-01-13 09:20:00|7982.9|7972.9|7986|7976|7986|7976|7978.3|7968.3|116
1610529900000|2021-01-13 09:25:00|7985.9|7975.9|7982.4|7972.4|7989.5|7979.5|7982.4|7972.4|74
1610530200000|2021-01-13 09:30:00|7982.1|7972.1|7982.1|7972.1|7984.9|7974.9|7980.6|7970.6|38
1610530500000|2021-01-13 09:35:00|7981.9|7971.9|7979.1|7969.1|7981.9|7971.9|7976|7966|27
1610530800000|2021-01-13 09:40:00|7978.9|7968.9|7985.5|7975.5|7985.6|7975.6|7978.6|7968.6|47
1610531100000|2021-01-13 09:45:00|7985.6|7975.6|7983.8|7973.8|7987|7977|7982.6|7972.6|37
1610531400000|2021-01-13 09:50:00|7984.1|7974.1|7982.5|7972.5|7986.1|7976.1|7982.5|7972.5|37
1610531700000|2021-01-13 09:55:00|7983|7973|7991.4|7981.4|7994.4|7984.4|7983|7973|31
1610532000000|2021-01-13 10:00:00|7991.1|7981.1|7983.9|7973.9|7991.3|7981.3|7983.9|7973.9|45
1610532300000|2021-01-13 10:05:00|7984.1|7974.1|7988.3|7978.3|7988.4|7978.4|7984.1|7974.1|28
1610532600000|2021-01-13 10:10:00|7988.4|7978.4|7991.8|7981.8|7995.4|7985.4|7988.4|7978.4|65
1610532900000|2021-01-13 10:15:00|7991.6|7981.6|7983.9|7973.9|7991.8|7981.8|7983.4|7973.4|24
1610533200000|2021-01-13 10:20:00|7984.1|7974.1|7998|7988|7999.8|7989.8|7984.1|7974.1|118
1610533500000|2021-01-13 10:25:00|7998.1|7988.1|7992.6|7982.6|8002.4|7992.4|7991.6|7981.6|76
1610533800000|2021-01-13 10:30:00|7992.5|7982.5|7989.1|7979.1|7993.8|7983.8|7985.6|7975.6|163
1610534100000|2021-01-13 10:35:00|7989|7979|7988.4|7978.4|7991.1|7981.1|7984.9|7974.9|97
1610534400000|2021-01-13 10:40:00|7988.3|7978.3|8001.9|7991.9|8002.4|7992.4|7988|7978|86
1610534700000|2021-01-13 10:45:00|8002.4|7992.4|8001.9|7991.9|8002.4|7992.4|7995.9|7985.9|75
1610535000000|2021-01-13 10:50:00|8001.8|7991.8|7999.5|7989.5|8001.8|7991.8|7997.6|7987.6|55
1610535300000|2021-01-13 10:55:00|7999.8|7989.8|8006.8|7996.8|8008.4|7998.4|7999.6|7989.6|60
1610535600000|2021-01-13 11:00:00|8006.9|7996.9|8005.1|7995.1|8007.1|7997.1|8004.4|7994.4|64
1610535900000|2021-01-13 11:05:00|8005.3|7995.3|7998.1|7988.1|8005.3|7995.3|7996|7986|87
1610536200000|2021-01-13 11:10:00|7998.4|7988.4|7999|7989|8000.1|7990.1|7996.1|7986.1|55
1610536500000|2021-01-13 11:15:00|7999.1|7989.1|7999.1|7989.1|7999.6|7989.6|7996.3|7986.3|52
1610536800000|2021-01-13 11:20:00|7999.4|7989.4|8004.9|7994.9|8005|7995|7998|7988|60
1610537100000|2021-01-13 11:25:00|8004.8|7994.8|7994.8|7984.8|8004.8|7994.8|7994.8|7984.8|68
1610537400000|2021-01-13 11:30:00|7994.5|7984.5|7990.3|7980.3|7995.4|7985.4|7985.4|7975.4|122
1610537700000|2021-01-13 11:35:00|7989.9|7979.9|7988.8|7978.8|7990.1|7980.1|7988.4|7978.4|62
1610538000000|2021-01-13 11:40:00|7988.5|7978.5|7991.3|7981.3|7993.6|7983.6|7986.9|7976.9|46
1610538300000|2021-01-13 11:45:00|7991|7981|7993.8|7983.8|7994.4|7984.4|7989.6|7979.6|53
1610538600000|2021-01-13 11:50:00|7993.6|7983.6|7993.4|7983.4|7994|7984|7991.6|7981.6|36
1610538900000|2021-01-13 11:55:00|7993.1|7983.1|7986.9|7976.9|7993.1|7983.1|7986.6|7976.6|54
1610539200000|2021-01-13 12:00:00|7986.6|7976.6|7978.4|7968.4|7988.1|7978.1|7976.4|7966.4|79
1610539500000|2021-01-13 12:05:00|7978|7968|7984|7974|7984.6|7974.6|7977.9|7967.9|88
1610539800000|2021-01-13 12:10:00|7981.1|7971.1|7978.1|7968.1|7985.4|7975.4|7976.5|7966.5|83
1610540100000|2021-01-13 12:15:00|7978.3|7968.3|7978.1|7968.1|7980.4|7970.4|7977.5|7967.5|60
1610540400000|2021-01-13 12:20:00|7977.8|7967.8|7987.6|7977.6|7987.6|7977.6|7977.1|7967.1|109
1610540700000|2021-01-13 12:25:00|7987.4|7977.4|7983.6|7973.6|7987.9|7977.9|7982.4|7972.4|78
1610541000000|2021-01-13 12:30:00|7983.9|7973.9|7975|7965|7983.9|7973.9|7970.4|7960.4|224
1610541300000|2021-01-13 12:35:00|7975.1|7965.1|7981.1|7971.1|7984|7974|7975.1|7965.1|129
1610541600000|2021-01-13 12:40:00|7981.3|7971.3|7985.8|7975.8|7986.5|7976.5|7981.3|7971.3|59
1610541900000|2021-01-13 12:45:00|7985.9|7975.9|7983.9|7973.9|7987.6|7977.6|7983.9|7973.9|52
1610542200000|2021-01-13 12:50:00|7984.4|7974.4|7980.9|7970.9|7984.4|7974.4|7979.9|7969.9|105
1610542500000|2021-01-13 12:55:00|7981.1|7971.1|7976.1|7966.1|7983.6|7973.6|7974.3|7964.3|131
1610542800000|2021-01-13 13:00:00|7977.4|7967.4|7984.6|7974.6|7990.4|7980.4|7977.4|7967.4|355
1610543100000|2021-01-13 13:05:00|7984.5|7974.5|7977.4|7967.4|7984.8|7974.8|7974.1|7964.1|242
1610543400000|2021-01-13 13:10:00|7977.1|7967.1|7981|7971|7984.4|7974.4|7975.9|7965.9|179
1610543700000|2021-01-13 13:15:00|7980.6|7970.6|7982.1|7972.1|7983|7973|7976.5|7966.5|158
1610544000000|2021-01-13 13:20:00|7981.9|7971.9|7983.9|7973.9|7984.4|7974.4|7978.3|7968.3|131
1610544300000|2021-01-13 13:25:00|7983.8|7973.8|7991.1|7981.1|7991.1|7981.1|7982|7972|160
1610544600000|2021-01-13 13:30:00|7991|7981|8004.3|7994.3|8009.1|7999.1|7990.6|7980.6|263
1610544900000|2021-01-13 13:35:00|8004.5|7994.5|8014.5|8004.5|8021.3|8011.3|8004|7994|320
1610545200000|2021-01-13 13:40:00|8014.1|8004.1|8013.1|8003.1|8018.4|8008.4|8011.4|8001.4|234
1610545500000|2021-01-13 13:45:00|8012.9|8002.9|8002.9|7992.9|8014.4|8004.4|7998.3|7988.3|221
1610545800000|2021-01-13 13:50:00|8002.8|7992.8|8005.6|7995.6|8008.1|7998.1|8002.1|7992.1|159
1610546100000|2021-01-13 13:55:00|8005.4|7995.4|8003.4|7993.4|8011.4|8001.4|8001.5|7991.5|167
1610546400000|2021-01-13 14:00:00|8003.3|7993.3|8007.5|7997.5|8008.9|7998.9|7999.6|7989.6|195
1610546700000|2021-01-13 14:05:00|8007.1|7997.1|8017|8007|8018.4|8008.4|8007.1|7997.1|245
1610547000000|2021-01-13 14:10:00|8016.9|8006.9|8018.1|8008.1|8019.1|8009.1|8011.4|8001.4|240
1610547300000|2021-01-13 14:15:00|8018.4|8008.4|8013.8|8003.8|8020.1|8010.1|8009.9|7999.9|215
1610547600000|2021-01-13 14:20:00|8014.1|8004.1|8009.4|7999.4|8015.1|8005.1|8007.9|7997.9|190
1610547900000|2021-01-13 14:25:00|8009.6|7999.6|7993.6|7983.6|8019.1|8009.1|7993.6|7983.6|297
1610548200000|2021-01-13 14:30:00|7993.9|7983.9|7991.1|7981.1|8004.6|7994.6|7981.9|7971.9|405
1610548500000|2021-01-13 14:35:00|7990.9|7980.9|7973.9|7963.9|7990.9|7980.9|7973.4|7963.4|467
1610548800000|2021-01-13 14:40:00|7973.8|7963.8|7961.1|7951.1|7981.4|7971.4|7961.1|7951.1|397
1610549100000|2021-01-13 14:45:00|7960.9|7950.9|7967.6|7957.6|7974.1|7964.1|7958|7948|365
1610549400000|2021-01-13 14:50:00|7967.8|7957.8|7983.1|7973.1|7990.4|7980.4|7967.8|7957.8|297
1610549700000|2021-01-13 14:55:00|7983.3|7973.3|7980.6|7970.6|7991.8|7981.8|7980.6|7970.6|233
1610550000000|2021-01-13 15:00:00|7981|7971|7975.1|7965.1|7989.4|7979.4|7964.4|7954.4|308
1610550300000|2021-01-13 15:05:00|7974.6|7964.6|7986.9|7976.9|7988.1|7978.1|7971.8|7961.8|241
1610550600000|2021-01-13 15:10:00|7987.1|7977.1|7993.9|7983.9|7999.4|7989.4|7987.1|7977.1|243
1610550900000|2021-01-13 15:15:00|7993.6|7983.6|7997.9|7987.9|7998.4|7988.4|7989.9|7979.9|204
1610551200000|2021-01-13 15:20:00|7997.6|7987.6|7999.1|7989.1|8003.1|7993.1|7995.6|7985.6|169
1610551500000|2021-01-13 15:25:00|7999.4|7989.4|8003.9|7993.9|8003.9|7993.9|7992.6|7982.6|137
1610551800000|2021-01-13 15:30:00|8003.6|7993.6|8000.9|7990.9|8003.6|7993.6|7991.6|7981.6|178
1610552100000|2021-01-13 15:35:00|8000.6|7990.6|8003.9|7993.9|8005.6|7995.6|8000.4|7990.4|119
1610552400000|2021-01-13 15:40:00|8004.4|7994.4|7998.6|7988.6|8004.9|7994.9|7995.9|7985.9|90
1610552700000|2021-01-13 15:45:00|7999.1|7989.1|8000.1|7990.1|8005.1|7995.1|7998.9|7988.9|144
1610553000000|2021-01-13 15:50:00|7999.9|7989.9|7996.9|7986.9|8000.9|7990.9|7993.6|7983.6|102
1610553300000|2021-01-13 15:55:00|7996.6|7986.6|8000.4|7990.4|8002.9|7992.9|7996.6|7986.6|161
1610553600000|2021-01-13 16:00:00|8000.6|7990.6|8010.1|8000.1|8016.6|8006.6|8000.6|7990.6|253
1610553900000|2021-01-13 16:05:00|8009.9|7999.9|8009.4|7999.4|8015.1|8005.1|8009.4|7999.4|153
1610554200000|2021-01-13 16:10:00|8009.9|7999.9|8008.9|7998.9|8013.1|8003.1|8008.4|7998.4|132
1610554500000|2021-01-13 16:15:00|8008.6|7998.6|8002.4|7992.4|8013.4|8003.4|8002.1|7992.1|141
1610554800000|2021-01-13 16:20:00|8002.1|7992.1|8001.9|7991.9|8006.9|7996.9|8000.9|7990.9|161
1610555100000|2021-01-13 16:25:00|8001.6|7991.6|8006.1|7996.1|8008.4|7998.4|8001.1|7991.1|133
1610555400000|2021-01-13 16:30:00|8005.6|7995.6|8005.9|7995.9|8006.6|7996.6|8001.1|7991.1|110
1610555700000|2021-01-13 16:35:00|8005.6|7995.6|8014.1|8004.1|8015.1|8005.1|8002.4|7992.4|127
1610556000000|2021-01-13 16:40:00|8013.9|8003.9|8010.6|8000.6|8014.6|8004.6|8008.9|7998.9|115
1610556300000|2021-01-13 16:45:00|8011.1|8001.1|8011.6|8001.6|8017.6|8007.6|8009.9|7999.9|119
1610556600000|2021-01-13 16:50:00|8011.9|8001.9|8012.9|8002.9|8014.4|8004.4|8008.1|7998.1|127
1610556900000|2021-01-13 16:55:00|8013.1|8003.1|8004.9|7994.9|8016.4|8006.4|8004.1|7994.1|118
1610557200000|2021-01-13 17:00:00|8004.6|7994.6|8004.1|7994.1|8007.4|7997.4|8003.6|7993.6|57
1610557500000|2021-01-13 17:05:00|8003.9|7993.9|8001.9|7991.9|8004.1|7994.1|7999.4|7989.4|65
1610557800000|2021-01-13 17:10:00|8001.6|7991.6|7997.9|7987.9|8001.6|7991.6|7997.6|7987.6|45
1610558100000|2021-01-13 17:15:00|7997.6|7987.6|7992.1|7982.1|7998.9|7988.9|7992.1|7982.1|116
1610558400000|2021-01-13 17:20:00|7992.4|7982.4|7993.1|7983.1|7997.9|7987.9|7992.4|7982.4|102
1610558700000|2021-01-13 17:25:00|7992.9|7982.9|7992.4|7982.4|7995.1|7985.1|7991.4|7981.4|84
1610559000000|2021-01-13 17:30:00|7992.6|7982.6|7990.6|7980.6|7993.1|7983.1|7986.9|7976.9|86
1610559300000|2021-01-13 17:35:00|7990.4|7980.4|7989.1|7979.1|7994.1|7984.1|7988.6|7978.6|139
1610559600000|2021-01-13 17:40:00|7988.9|7978.9|7985.6|7975.6|7990.9|7980.9|7985.1|7975.1|99
1610559900000|2021-01-13 17:45:00|7985.1|7975.1|7999.1|7989.1|8000.4|7990.4|7983.9|7973.9|143
1610560200000|2021-01-13 17:50:00|7997.6|7987.6|8002.1|7992.1|8002.4|7992.4|7995.6|7985.6|116
1610560500000|2021-01-13 17:55:00|8001.9|7991.9|7984.9|7974.9|8001.9|7991.9|7983.4|7973.4|241
1610586000000|2021-01-14 01:00:00|8002.9|7992.9|7998.5|7988.5|8008.4|7998.4|7998.1|7988.1|142
1610586300000|2021-01-14 01:05:00|7998.4|7988.4|7998.1|7988.1|7998.6|7988.6|7991.4|7981.4|150
1610586600000|2021-01-14 01:10:00|7998.3|7988.3|8002.1|7992.1|8005.6|7995.6|7998.3|7988.3|140
1610586900000|2021-01-14 01:15:00|8001.9|7991.9|8016.1|8006.1|8017.9|8007.9|7999.4|7989.4|156
1610587200000|2021-01-14 01:20:00|8016.3|8006.3|8011.1|8001.1|8016.6|8006.6|8008.1|7998.1|140
1610587500000|2021-01-14 01:25:00|8010.9|8000.9|8002.4|7992.4|8011.9|8001.9|8000.9|7990.9|126
1610587800000|2021-01-14 01:30:00|8002.5|7992.5|8001.4|7991.4|8006.1|7996.1|7999.1|7989.1|161
1610588100000|2021-01-14 01:35:00|8001.5|7991.5|8000.6|7990.6|8003.9|7993.9|7995.4|7985.4|154
1610588400000|2021-01-14 01:40:00|8001.1|7991.1|8003.6|7993.6|8004.9|7994.9|7997.4|7987.4|105
1610588700000|2021-01-14 01:45:00|8003.9|7993.9|7993.4|7983.4|8004.4|7994.4|7993.4|7983.4|121
1610589000000|2021-01-14 01:50:00|7993.6|7983.6|7989.1|7979.1|7993.6|7983.6|7986.4|7976.4|104
1610589300000|2021-01-14 01:55:00|7989.6|7979.6|7993.4|7983.4|7994|7984|7989.6|7979.6|67
1610589600000|2021-01-14 02:00:00|7993.1|7983.1|7985.9|7975.9|7993.1|7983.1|7985.9|7975.9|93
1610589900000|2021-01-14 02:05:00|7985.8|7975.8|7985.4|7975.4|7988.1|7978.1|7978.9|7968.9|162
1610590200000|2021-01-14 02:10:00|7985.1|7975.1|7978.4|7968.4|7986.4|7976.4|7976.6|7966.6|253
1610590500000|2021-01-14 02:15:00|7979.4|7969.4|7978.9|7968.9|7984.4|7974.4|7978.1|7968.1|93
1610590800000|2021-01-14 02:20:00|7978.6|7968.6|7973.9|7963.9|7979.1|7969.1|7969.4|7959.4|125
1610591100000|2021-01-14 02:25:00|7973.6|7963.6|7970.6|7960.6|7976.9|7966.9|7970.1|7960.1|48
1610591400000|2021-01-14 02:30:00|7970.4|7960.4|7966.9|7956.9|7970.4|7960.4|7954.4|7944.4|310
1610591700000|2021-01-14 02:35:00|7966.6|7956.6|7977.3|7967.3|7977.4|7967.4|7962.6|7952.6|187
1610592000000|2021-01-14 02:40:00|7977.6|7967.6|7986.6|7976.6|7986.6|7976.6|7976.1|7966.1|197
1610592300000|2021-01-14 02:45:00|7986.4|7976.4|7981.4|7971.4|7986.4|7976.4|7978.4|7968.4|159
1610592600000|2021-01-14 02:50:00|7981.1|7971.1|7983.4|7973.4|7983.4|7973.4|7980.1|7970.1|113
1610592900000|2021-01-14 02:55:00|7983.1|7973.1|7986.1|7976.1|7986.4|7976.4|7981.6|7971.6|105
1610593200000|2021-01-14 03:00:00|7985.9|7975.9|7986.4|7976.4|7990.1|7980.1|7982.5|7972.5|136
1610593500000|2021-01-14 03:05:00|7986.6|7976.6|7983.1|7973.1|7993.6|7983.6|7983.1|7973.1|138
1610593800000|2021-01-14 03:10:00|7983.6|7973.6|7983.6|7973.6|7988.9|7978.9|7983.4|7973.4|130
1610594100000|2021-01-14 03:15:00|7983.9|7973.9|7984.6|7974.6|7986.1|7976.1|7981.9|7971.9|80
1610594400000|2021-01-14 03:20:00|7984.4|7974.4|7983.9|7973.9|7986.9|7976.9|7981.6|7971.6|162
1610594700000|2021-01-14 03:25:00|7983.6|7973.6|7985.8|7975.8|7990.1|7980.1|7982.6|7972.6|126
1610595000000|2021-01-14 03:30:00|7985.9|7975.9|7985.4|7975.4|7986.4|7976.4|7983.9|7973.9|43
1610595300000|2021-01-14 03:35:00|7985.6|7975.6|7987.1|7977.1|7989.1|7979.1|7985.6|7975.6|38
1610595600000|2021-01-14 03:40:00|7987.4|7977.4|7986.9|7976.9|7987.4|7977.4|7985.1|7975.1|26
1610595900000|2021-01-14 03:45:00|7987.1|7977.1|7985.9|7975.9|7987.5|7977.5|7984.4|7974.4|47
1610596200000|2021-01-14 03:50:00|7986.1|7976.1|7985.4|7975.4|7987.1|7977.1|7984.6|7974.6|35
1610596500000|2021-01-14 03:55:00|7985.1|7975.1|7982.9|7972.9|7986.1|7976.1|7982.4|7972.4|33
1610596800000|2021-01-14 04:00:00|7983.1|7973.1|7982.6|7972.6|7983.6|7973.6|7982.4|7972.4|17
1610597100000|2021-01-14 04:05:00|7982.9|7972.9|7982.4|7972.4|7982.9|7972.9|7982.1|7972.1|25
1610597400000|2021-01-14 04:10:00|7982.6|7972.6|7983.9|7973.9|7984.4|7974.4|7982.6|7972.6|15
1610597700000|2021-01-14 04:15:00|7984.4|7974.4|7984.8|7974.8|7984.9|7974.9|7984.1|7974.1|13
1610598000000|2021-01-14 04:20:00|7984.9|7974.9|7982.9|7972.9|7985.3|7975.3|7982.6|7972.6|20
1610598300000|2021-01-14 04:25:00|7982.6|7972.6|7983.6|7973.6|7983.6|7973.6|7982.1|7972.1|9
1610598600000|2021-01-14 04:30:00|7983.4|7973.4|7983|7973|7983.4|7973.4|7981.9|7971.9|15
1610598900000|2021-01-14 04:35:00|7983.4|7973.4|7982.6|7972.6|7983.4|7973.4|7981.9|7971.9|10
1610599200000|2021-01-14 04:40:00|7982.4|7972.4|7982.1|7972.1|7982.6|7972.6|7982.1|7972.1|11
1610599500000|2021-01-14 04:45:00|7982.4|7972.4|7980.8|7970.8|7982.4|7972.4|7980.8|7970.8|13
1610599800000|2021-01-14 04:50:00|7980.9|7970.9|7982.6|7972.6|7982.6|7972.6|7980.6|7970.6|9
1610600100000|2021-01-14 04:55:00|7982.4|7972.4|7987.6|7977.6|7987.8|7977.8|7982.4|7972.4|24
1610600400000|2021-01-14 05:00:00|7987.1|7977.1|7981.6|7971.6|7987.1|7977.1|7979.1|7969.1|81
1610600700000|2021-01-14 05:05:00|7981.9|7971.9|7986.1|7976.1|7986.6|7976.6|7981.9|7971.9|102
1610601000000|2021-01-14 05:10:00|7985.9|7975.9|7982.4|7972.4|7985.9|7975.9|7980.6|7970.6|66
1610601300000|2021-01-14 05:15:00|7981.9|7971.9|7981.9|7971.9|7983.4|7973.4|7980.1|7970.1|80
1610601600000|2021-01-14 05:20:00|7981.6|7971.6|7981.9|7971.9|7983.6|7973.6|7980.5|7970.5|64
1610601900000|2021-01-14 05:25:00|7981.6|7971.6|7987.1|7977.1|7987.6|7977.6|7980.4|7970.4|67
1610602200000|2021-01-14 05:30:00|7986.6|7976.6|7979.6|7969.6|7986.6|7976.6|7978.6|7968.6|121
1610602500000|2021-01-14 05:35:00|7980.1|7970.1|7996.1|7986.1|7997.1|7987.1|7980.1|7970.1|235
1610602800000|2021-01-14 05:40:00|7995.9|7985.9|7993.9|7983.9|7998.4|7988.4|7992.6|7982.6|139
1610603100000|2021-01-14 05:45:00|7994.4|7984.4|8004.4|7994.4|8004.9|7994.9|7993.9|7983.9|157
1610603400000|2021-01-14 05:50:00|8004.6|7994.6|7999.6|7989.6|8004.6|7994.6|7996.4|7986.4|133
1610603700000|2021-01-14 05:55:00|7999.4|7989.4|7999.1|7989.1|8003.3|7993.3|7997.9|7987.9|138
1610604000000|2021-01-14 06:00:00|7999.4|7989.4|7990.6|7980.6|7999.4|7989.4|7988.9|7978.9|153
1610604300000|2021-01-14 06:05:00|7990.8|7980.8|7994.6|7984.6|7996.6|7986.6|7990.8|7980.8|79
1610604600000|2021-01-14 06:10:00|7994.9|7984.9|7994.1|7984.1|7998.4|7988.4|7993.1|7983.1|107
1610604900000|2021-01-14 06:15:00|7993.9|7983.9|7990.1|7980.1|7995.4|7985.4|7989.1|7979.1|106
1610605200000|2021-01-14 06:20:00|7990.4|7980.4|7984.6|7974.6|7990.4|7980.4|7984.4|7974.4|71
1610605500000|2021-01-14 06:25:00|7984.9|7974.9|7977.6|7967.6|7986.1|7976.1|7977.1|7967.1|117
1610605800000|2021-01-14 06:30:00|7977.9|7967.9|7980.6|7970.6|7983.8|7973.8|7973|7963|159
1610606100000|2021-01-14 06:35:00|7980.9|7970.9|7991.9|7981.9|7992.9|7982.9|7980.9|7970.9|110
1610606400000|2021-01-14 06:40:00|7992.1|7982.1|7990.6|7980.6|7996.1|7986.1|7990.6|7980.6|179
1610606700000|2021-01-14 06:45:00|7990.4|7980.4|7986.4|7976.4|7992.9|7982.9|7985.5|7975.5|112
1610607000000|2021-01-14 06:50:00|7986|7976|7982.5|7972.5|7986|7976|7981.6|7971.6|65
1610607300000|2021-01-14 06:55:00|7982.9|7972.9|7988.1|7978.1|7989.6|7979.6|7982.4|7972.4|110
1610607600000|2021-01-14 07:00:00|7988|7978|7981.1|7971.1|7988|7978|7980.6|7970.6|69
1610607900000|2021-01-14 07:05:00|7980.6|7970.6|7972.9|7962.9|7981.1|7971.1|7971.1|7961.1|55
1610608200000|2021-01-14 07:10:00|7972.6|7962.6|7978.4|7968.4|7979.1|7969.1|7971.6|7961.6|52
1610608500000|2021-01-14 07:15:00|7978.3|7968.3|7977.4|7967.4|7978.6|7968.6|7976.4|7966.4|43
1610608800000|2021-01-14 07:20:00|7977.1|7967.1|7978.4|7968.4|7978.4|7968.4|7976.1|7966.1|29
1610609100000|2021-01-14 07:25:00|7978.6|7968.6|7981.9|7971.9|7983.6|7973.6|7977.9|7967.9|78
1610609400000|2021-01-14 07:30:00|7981.6|7971.6|7979.3|7969.3|7981.9|7971.9|7977.6|7967.6|45
1610609700000|2021-01-14 07:35:00|7979.1|7969.1|7981.3|7971.3|7983.1|7973.1|7975.3|7965.3|77
1610610000000|2021-01-14 07:40:00|7981.4|7971.4|7979.9|7969.9|7983.1|7973.1|7977.9|7967.9|63
1610610300000|2021-01-14 07:45:00|7980.1|7970.1|7973.1|7963.1|7980.1|7970.1|7972.1|7962.1|72
1610610600000|2021-01-14 07:50:00|7973|7963|7974.4|7964.4|7974.4|7964.4|7970.6|7960.6|26
1610610900000|2021-01-14 07:55:00|7974.6|7964.6|7988.6|7978.6|7995.1|7985.1|7974.6|7964.6|78
1610611200000|2021-01-14 08:00:00|7989.1|7979.1|7995.4|7985.4|7998.4|7988.4|7988.9|7978.9|108
1610611500000|2021-01-14 08:05:00|7995.1|7985.1|7996.6|7986.6|7997.6|7987.6|7990.1|7980.1|79
1610611800000|2021-01-14 08:10:00|7996.4|7986.4|7986.1|7976.1|7997.4|7987.4|7986.1|7976.1|72
1610612100000|2021-01-14 08:15:00|7985.9|7975.9|7999.6|7989.6|8000.1|7990.1|7985.9|7975.9|66
1610612400000|2021-01-14 08:20:00|7999.4|7989.4|7993.6|7983.6|7999.4|7989.4|7991.4|7981.4|79
1610612700000|2021-01-14 08:25:00|7992.9|7982.9|7986.6|7976.6|7993.4|7983.4|7986.6|7976.6|76
1610613000000|2021-01-14 08:30:00|7986.1|7976.1|7986.4|7976.4|7987.1|7977.1|7983.4|7973.4|68
1610613300000|2021-01-14 08:35:00|7986.1|7976.1|7996.1|7986.1|7996.9|7986.9|7984.9|7974.9|69
1610613600000|2021-01-14 08:40:00|7996.4|7986.4|7996.6|7986.6|8002.1|7992.1|7996.4|7986.4|88
1610613900000|2021-01-14 08:45:00|7996.9|7986.9|8003.1|7993.1|8003.1|7993.1|7996.6|7986.6|70
1610614200000|2021-01-14 08:50:00|8003.4|7993.4|7999.4|7989.4|8003.4|7993.4|7999.1|7989.1|44
1610614500000|2021-01-14 08:55:00|7998.9|7988.9|8002.1|7992.1|8003.9|7993.9|7998.4|7988.4|61
1610614800000|2021-01-14 09:00:00|8002.4|7992.4|7999.1|7989.1|8002.4|7992.4|7990.6|7980.6|91
1610615100000|2021-01-14 09:05:00|7999.4|7989.4|7992.6|7982.6|8000.9|7990.9|7992.6|7982.6|52
1610615400000|2021-01-14 09:10:00|7992.4|7982.4|7997.9|7987.9|7998.6|7988.6|7988.6|7978.6|43
1610615700000|2021-01-14 09:15:00|7997.6|7987.6|7989.4|7979.4|7997.6|7987.6|7989.4|7979.4|40
1610616000000|2021-01-14 09:20:00|7989.1|7979.1|7990.9|7980.9|7991.4|7981.4|7988.1|7978.1|56
1610616300000|2021-01-14 09:25:00|7990.6|7980.6|7983.6|7973.6|7991.4|7981.4|7983.1|7973.1|47
1610616600000|2021-01-14 09:30:00|7983.1|7973.1|7991.1|7981.1|7991.9|7981.9|7981.9|7971.9|90
1610616900000|2021-01-14 09:35:00|7991.4|7981.4|7992.9|7982.9|7994.1|7984.1|7991.4|7981.4|34
1610617200000|2021-01-14 09:40:00|7993.1|7983.1|7993.4|7983.4|7994.6|7984.6|7991.4|7981.4|62
1610617500000|2021-01-14 09:45:00|7993.6|7983.6|7994.9|7984.9|7995.9|7985.9|7993.4|7983.4|20
1610617800000|2021-01-14 09:50:00|7995.1|7985.1|7996.4|7986.4|7998.4|7988.4|7994.9|7984.9|42
1610618100000|2021-01-14 09:55:00|7996.1|7986.1|7997.6|7987.6|7998.1|7988.1|7994.4|7984.4|30
1610618400000|2021-01-14 10:00:00|7997.9|7987.9|7998.4|7988.4|7999.9|7989.9|7997.6|7987.6|47
1610618700000|2021-01-14 10:05:00|7997.9|7987.9|8000.6|7990.6|8001.4|7991.4|7997.6|7987.6|44
1610619000000|2021-01-14 10:10:00|8000.9|7990.9|8001.6|7991.6|8002.1|7992.1|7999.1|7989.1|30
1610619300000|2021-01-14 10:15:00|8001.9|7991.9|8008.9|7998.9|8010.6|8000.6|8001.9|7991.9|58
1610619600000|2021-01-14 10:20:00|8009.1|7999.1|8007.6|7997.6|8014.6|8004.6|8007.4|7997.4|84
1610619900000|2021-01-14 10:25:00|8007.4|7997.4|8005.4|7995.4|8009.6|7999.6|8002.1|7992.1|78
1610620200000|2021-01-14 10:30:00|8004.6|7994.6|8002.6|7992.6|8004.6|7994.6|8001.9|7991.9|46
1610620500000|2021-01-14 10:35:00|8002.9|7992.9|7999.1|7989.1|8003.6|7993.6|7999.1|7989.1|40
1610620800000|2021-01-14 10:40:00|7998.9|7988.9|8010.9|8000.9|8014.1|8004.1|7998.6|7988.6|99
1610621100000|2021-01-14 10:45:00|8010.6|8000.6|8008.4|7998.4|8010.6|8000.6|8005.9|7995.9|45
1610621400000|2021-01-14 10:50:00|8008.1|7998.1|8009.9|7999.9|8010.6|8000.6|8005.6|7995.6|42
1610621700000|2021-01-14 10:55:00|8009.6|7999.6|8010.4|8000.4|8011.6|8001.6|8007.4|7997.4|49
1610622000000|2021-01-14 11:00:00|8010.1|8000.1|8011.1|8001.1|8011.9|8001.9|8006.9|7996.9|59
1610622300000|2021-01-14 11:05:00|8010.9|8000.9|8008.6|7998.6|8014.6|8004.6|8007.9|7997.9|101
1610622600000|2021-01-14 11:10:00|8007.6|7997.6|8012.1|8002.1|8012.1|8002.1|8004.9|7994.9|70
1610622900000|2021-01-14 11:15:00|8012.4|8002.4|8016.1|8006.1|8018.6|8008.6|8012.1|8002.1|69
1610623200000|2021-01-14 11:20:00|8016.6|8006.6|8020.6|8010.6|8021.4|8011.4|8015.4|8005.4|70
1610623500000|2021-01-14 11:25:00|8021.1|8011.1|8014.4|8004.4|8021.4|8011.4|8013.6|8003.6|77
1610623800000|2021-01-14 11:30:00|8014.6|8004.6|8019.1|8009.1|8019.9|8009.9|8014.6|8004.6|62
1610624100000|2021-01-14 11:35:00|8019.4|8009.4|8023.4|8013.4|8024.4|8014.4|8019.4|8009.4|65
1610624400000|2021-01-14 11:40:00|8023.9|8013.9|8023.1|8013.1|8024.1|8014.1|8020.6|8010.6|59
1610624700000|2021-01-14 11:45:00|8022.9|8012.9|8023.4|8013.4|8024.9|8014.9|8022.1|8012.1|53
1610625000000|2021-01-14 11:50:00|8022.9|8012.9|8020.9|8010.9|8024.4|8014.4|8020.1|8010.1|52
1610625300000|2021-01-14 11:55:00|8021.1|8011.1|8021.9|8011.9|8022.9|8012.9|8018.6|8008.6|49
1610625600000|2021-01-14 12:00:00|8022.4|8012.4|8030.1|8020.1|8031.9|8021.9|8022.4|8012.4|95
1610625900000|2021-01-14 12:05:00|8030.4|8020.4|8028.9|8018.9|8035.1|8025.1|8027.9|8017.9|114
1610626200000|2021-01-14 12:10:00|8028.6|8018.6|8030.6|8020.6|8033.6|8023.6|8027.9|8017.9|66
1610626500000|2021-01-14 12:15:00|8030.9|8020.9|8034.9|8024.9|8036.1|8026.1|8030.6|8020.6|58
1610626800000|2021-01-14 12:20:00|8035.1|8025.1|8023.6|8013.6|8036.4|8026.4|8022.4|8012.4|81
1610627100000|2021-01-14 12:25:00|8023.4|8013.4|8027.6|8017.6|8031.4|8021.4|8021.4|8011.4|143
1610627400000|2021-01-14 12:30:00|8027.9|8017.9|8022.1|8012.1|8028.4|8018.4|8017.1|8007.1|280
1610627700000|2021-01-14 12:35:00|8022.4|8012.4|8023.9|8013.9|8028.9|8018.9|8020.9|8010.9|97
1610628000000|2021-01-14 12:40:00|8023.4|8013.4|8022.6|8012.6|8026.1|8016.1|8021.6|8011.6|87
1610628300000|2021-01-14 12:45:00|8022.9|8012.9|8023.4|8013.4|8023.6|8013.6|8021.9|8011.9|45
1610628600000|2021-01-14 12:50:00|8022.4|8012.4|8025.9|8015.9|8026.9|8016.9|8022.4|8012.4|44
1610628900000|2021-01-14 12:55:00|8026.1|8016.1|8020.4|8010.4|8026.9|8016.9|8019.6|8009.6|93
1610629200000|2021-01-14 13:00:00|8021.4|8011.4|8024.6|8014.6|8034.4|8024.4|8019.6|8009.6|307
1610629500000|2021-01-14 13:05:00|8024.9|8014.9|8038.6|8028.6|8040.1|8030.1|8024.1|8014.1|366
1610629800000|2021-01-14 13:10:00|8037.9|8027.9|8033.1|8023.1|8039.1|8029.1|8031.9|8021.9|227
1610630100000|2021-01-14 13:15:00|8032.9|8022.9|8037.9|8027.9|8037.9|8027.9|8028.9|8018.9|144
1610630400000|2021-01-14 13:20:00|8037.6|8027.6|8030.1|8020.1|8038.1|8028.1|8030.1|8020.1|154
1610630700000|2021-01-14 13:25:00|8030.6|8020.6|8025.1|8015.1|8031.1|8021.1|8021.1|8011.1|160
1610631000000|2021-01-14 13:30:00|8025.4|8015.4|8016.6|8006.6|8027.4|8017.4|8011.1|8001.1|197
1610631300000|2021-01-14 13:35:00|8016.4|8006.4|8020.1|8010.1|8022.1|8012.1|8016.1|8006.1|116
1610631600000|2021-01-14 13:40:00|8019.9|8009.9|8008.9|7998.9|8020.1|8010.1|8002.1|7992.1|223
1610631900000|2021-01-14 13:45:00|8009.1|7999.1|8007.6|7997.6|8015.9|8005.9|8006.4|7996.4|161
1610632200000|2021-01-14 13:50:00|8006.9|7996.9|8004.9|7994.9|8008.4|7998.4|8001.6|7991.6|127
1610632500000|2021-01-14 13:55:00|8005.1|7995.1|8006.4|7996.4|8011.9|8001.9|8003.6|7993.6|139
1610632800000|2021-01-14 14:00:00|8006.6|7996.6|8016.5|8006.5|8016.6|8006.6|8006.6|7996.6|132
1610633100000|2021-01-14 14:05:00|8016.4|8006.4|8016.9|8006.9|8022.6|8012.6|8014.1|8004.1|156
1610633400000|2021-01-14 14:10:00|8017.4|8007.4|8021.1|8011.1|8023.4|8013.4|8013.1|8003.1|142
1610633700000|2021-01-14 14:15:00|8021.4|8011.4|8041.9|8031.9|8041.9|8031.9|8021.1|8011.1|204
1610634000000|2021-01-14 14:20:00|8042.1|8032.1|8059.6|8049.6|8063.1|8053.1|8042.1|8032.1|414
1610634300000|2021-01-14 14:25:00|8059.9|8049.9|8068.1|8058.1|8076.6|8066.6|8059.9|8049.9|454
1610634600000|2021-01-14 14:30:00|8068.4|8058.4|8076.9|8066.9|8077.1|8067.1|8066.9|8056.9|417
1610634900000|2021-01-14 14:35:00|8076.6|8066.6|8072.1|8062.1|8081.1|8071.1|8071.1|8061.1|357
1610635200000|2021-01-14 14:40:00|8072.4|8062.4|8059.4|8049.4|8075.1|8065.1|8058.1|8048.1|363
1610635500000|2021-01-14 14:45:00|8059.1|8049.1|8060.4|8050.4|8063.1|8053.1|8054.6|8044.6|262
1610635800000|2021-01-14 14:50:00|8060.1|8050.1|8063.9|8053.9|8066.1|8056.1|8056.6|8046.6|190
1610636100000|2021-01-14 14:55:00|8063.6|8053.6|8053.4|8043.4|8063.6|8053.6|8049.6|8039.6|205
1610636400000|2021-01-14 15:00:00|8053.1|8043.1|8060.1|8050.1|8062.4|8052.4|8051.6|8041.6|206
1610636700000|2021-01-14 15:05:00|8060.4|8050.4|8059.9|8049.9|8062.4|8052.4|8056.4|8046.4|168
1610637000000|2021-01-14 15:10:00|8060.1|8050.1|8055.1|8045.1|8069.1|8059.1|8055.1|8045.1|246
1610637300000|2021-01-14 15:15:00|8055.4|8045.4|8060.4|8050.4|8061.9|8051.9|8054.1|8044.1|186
1610637600000|2021-01-14 15:20:00|8060.1|8050.1|8054.6|8044.6|8060.1|8050.1|8048.6|8038.6|185
1610637900000|2021-01-14 15:25:00|8054.1|8044.1|8055.4|8045.4|8058.4|8048.4|8051.4|8041.4|146
1610638200000|2021-01-14 15:30:00|8055.1|8045.1|8064.6|8054.6|8066.4|8056.4|8052.4|8042.4|231
1610638500000|2021-01-14 15:35:00|8064.9|8054.9|8054.9|8044.9|8064.9|8054.9|8054.6|8044.6|168
1610638800000|2021-01-14 15:40:00|8054.1|8044.1|8055.1|8045.1|8061.6|8051.6|8049.9|8039.9|184
1610639100000|2021-01-14 15:45:00|8054.9|8044.9|8056.6|8046.6|8056.6|8046.6|8047.6|8037.6|130
1610639400000|2021-01-14 15:50:00|8056.9|8046.9|8060.1|8050.1|8064.1|8054.1|8055.1|8045.1|138
1610639700000|2021-01-14 15:55:00|8059.9|8049.9|8063.6|8053.6|8063.9|8053.9|8056.9|8046.9|132
1610640000000|2021-01-14 16:00:00|8062.9|8052.9|8061.4|8051.4|8066.6|8056.6|8058.9|8048.9|174
1610640300000|2021-01-14 16:05:00|8061.1|8051.1|8065.6|8055.6|8067.1|8057.1|8058.6|8048.6|157
1610640600000|2021-01-14 16:10:00|8065.1|8055.1|8071.4|8061.4|8072.6|8062.6|8062.1|8052.1|159
1610640900000|2021-01-14 16:15:00|8070.9|8060.9|8074.1|8064.1|8077.9|8067.9|8070.4|8060.4|219
1610641200000|2021-01-14 16:20:00|8074.6|8064.6|8076.1|8066.1|8077.4|8067.4|8071.6|8061.6|125
1610641500000|2021-01-14 16:25:00|8075.9|8065.9|8074.4|8064.4|8077.9|8067.9|8071.4|8061.4|161
1610641800000|2021-01-14 16:30:00|8074.1|8064.1|8070.1|8060.1|8074.1|8064.1|8067.6|8057.6|116
1610642100000|2021-01-14 16:35:00|8070.4|8060.4|8064.1|8054.1|8075.6|8065.6|8062.4|8052.4|122
1610642400000|2021-01-14 16:40:00|8064.4|8054.4|8058.9|8048.9|8067.6|8057.6|8058.6|8048.6|182
1610642700000|2021-01-14 16:45:00|8059.1|8049.1|8053.1|8043.1|8059.6|8049.6|8050.9|8040.9|393
1610643000000|2021-01-14 16:50:00|8052.9|8042.9|8063.4|8053.4|8065.9|8055.9|8052.6|8042.6|138
1610643300000|2021-01-14 16:55:00|8063.1|8053.1|8059.1|8049.1|8064.4|8054.4|8057.6|8047.6|133
1610643600000|2021-01-14 17:00:00|8058.9|8048.9|8069.1|8059.1|8071.4|8061.4|8058.9|8048.9|92
1610643900000|2021-01-14 17:05:00|8068.9|8058.9|8072.9|8062.9|8075.9|8065.9|8068.9|8058.9|91
1610644200000|2021-01-14 17:10:00|8072.6|8062.6|8077.9|8067.9|8079.6|8069.6|8071.9|8061.9|108
1610644500000|2021-01-14 17:15:00|8078.1|8068.1|8076.1|8066.1|8079.6|8069.6|8075.6|8065.6|87
1610644800000|2021-01-14 17:20:00|8075.9|8065.9|8081.4|8071.4|8081.6|8071.6|8075.9|8065.9|87
1610645100000|2021-01-14 17:25:00|8081.1|8071.1|8079.9|8069.9|8083.4|8073.4|8074.9|8064.9|92
1610645400000|2021-01-14 17:30:00|8080.1|8070.1|8082.6|8072.6|8084.1|8074.1|8080.1|8070.1|78
1610645700000|2021-01-14 17:35:00|8082.4|8072.4|8082.1|8072.1|8083.9|8073.9|8081.1|8071.1|65
1610646000000|2021-01-14 17:40:00|8082.4|8072.4|8083.4|8073.4|8084.4|8074.4|8080.9|8070.9|50
1610646300000|2021-01-14 17:45:00|8083.6|8073.6|8082.1|8072.1|8083.6|8073.6|8078.1|8068.1|79
1610646600000|2021-01-14 17:50:00|8082.4|8072.4|8078.6|8068.6|8084.4|8074.4|8078.6|8068.6|127
1610646900000|2021-01-14 17:55:00|8078.4|8068.4|8081.9|8071.9|8084.1|8074.1|8077.4|8067.4|256
1610672400000|2021-01-15 01:00:00|8090|8080|8082.1|8072.1|8092.3|8082.3|8080.6|8070.6|245
1610672700000|2021-01-15 01:05:00|8082.4|8072.4|8080.9|8070.9|8083.6|8073.6|8072|8062|281
1610673000000|2021-01-15 01:10:00|8081.4|8071.4|8081.6|8071.6|8088.9|8078.9|8078.1|8068.1|257
1610673300000|2021-01-15 01:15:00|8081.9|8071.9|8092.1|8082.1|8092.6|8082.6|8081.9|8071.9|293
1610673600000|2021-01-15 01:20:00|8092.6|8082.6|8099.1|8089.1|8101.6|8091.6|8092.1|8082.1|261
1610673900000|2021-01-15 01:25:00|8098.9|8088.9|8106.6|8096.6|8113.4|8103.4|8098.9|8088.9|304
1610674200000|2021-01-15 01:30:00|8107.1|8097.1|8108.3|8098.3|8118.1|8108.1|8103.5|8093.5|327
1610674500000|2021-01-15 01:35:00|8108.5|8098.5|8115.3|8105.3|8118.1|8108.1|8108.3|8098.3|321
1610674800000|2021-01-15 01:40:00|8115.6|8105.6|8107.6|8097.6|8120.6|8110.6|8107.4|8097.4|260
1610675100000|2021-01-15 01:45:00|8107.4|8097.4|8108.9|8098.9|8116.9|8106.9|8106.8|8096.8|239
1610675400000|2021-01-15 01:50:00|8108.6|8098.6|8097.4|8087.4|8109.1|8099.1|8096.1|8086.1|239
1610675700000|2021-01-15 01:55:00|8097.5|8087.5|8094.8|8084.8|8104.3|8094.3|8093.1|8083.1|204
1610676000000|2021-01-15 02:00:00|8095.1|8085.1|8106.1|8096.1|8107.8|8097.8|8095.1|8085.1|193
1610676300000|2021-01-15 02:05:00|8105.9|8095.9|8105.6|8095.6|8108.4|8098.4|8102.4|8092.4|121
1610676600000|2021-01-15 02:10:00|8105.8|8095.8|8103.4|8093.4|8112.9|8102.9|8103.4|8093.4|152
1610676900000|2021-01-15 02:15:00|8103.6|8093.6|8099.6|8089.6|8104.1|8094.1|8099.3|8089.3|61
1610677200000|2021-01-15 02:20:00|8099.9|8089.9|8103.4|8093.4|8103.4|8093.4|8099.1|8089.1|83
1610677500000|2021-01-15 02:25:00|8102.9|8092.9|8103.6|8093.6|8103.9|8093.9|8101.4|8091.4|42
1610677800000|2021-01-15 02:30:00|8103.9|8093.9|8101.4|8091.4|8105.1|8095.1|8097.6|8087.6|134
1610678100000|2021-01-15 02:35:00|8101.8|8091.8|8103.9|8093.9|8107.6|8097.6|8099.1|8089.1|122
1610678400000|2021-01-15 02:40:00|8104.1|8094.1|8101.4|8091.4|8107.6|8097.6|8098.4|8088.4|112
1610678700000|2021-01-15 02:45:00|8101.6|8091.6|8098.4|8088.4|8103.6|8093.6|8097.4|8087.4|123
1610679000000|2021-01-15 02:50:00|8098.6|8088.6|8100.4|8090.4|8104.1|8094.1|8098.6|8088.6|109
1610679300000|2021-01-15 02:55:00|8100.1|8090.1|8102.6|8092.6|8103.1|8093.1|8098.6|8088.6|71
1610679600000|2021-01-15 03:00:00|8102.9|8092.9|8108.1|8098.1|8110.6|8100.6|8102.4|8092.4|107
1610679900000|2021-01-15 03:05:00|8107.6|8097.6|8103.1|8093.1|8109.4|8099.4|8101.6|8091.6|93
1610680200000|2021-01-15 03:10:00|8102.6|8092.6|8091.1|8081.1|8104.1|8094.1|8090.4|8080.4|130
1610680500000|2021-01-15 03:15:00|8091.9|8081.9|8083.6|8073.6|8093.9|8083.9|8081.6|8071.6|251
1610680800000|2021-01-15 03:20:00|8083.1|8073.1|8085.6|8075.6|8087.4|8077.4|8078.1|8068.1|185
1610681100000|2021-01-15 03:25:00|8085.9|8075.9|8088.4|8078.4|8089.9|8079.9|8082.9|8072.9|111
1610681400000|2021-01-15 03:30:00|8088.5|8078.5|8084.5|8074.5|8090.1|8080.1|8084.4|8074.4|33
1610681700000|2021-01-15 03:35:00|8084.8|8074.8|8080|8070|8085.6|8075.6|8079.6|8069.6|41
1610682000000|2021-01-15 03:40:00|8080.1|8070.1|8076.6|8066.6|8080.3|8070.3|8076.6|8066.6|26
1610682300000|2021-01-15 03:45:00|8076.9|8066.9|8076.4|8066.4|8082.6|8072.6|8076.1|8066.1|65
1610682600000|2021-01-15 03:50:00|8076.6|8066.6|8077.1|8067.1|8078.4|8068.4|8076.1|8066.1|32
1610682900000|2021-01-15 03:55:00|8077.4|8067.4|8072.6|8062.6|8078.4|8068.4|8072.4|8062.4|72
1610683200000|2021-01-15 04:00:00|8072.1|8062.1|8064.6|8054.6|8072.4|8062.4|8064.4|8054.4|82
1610683500000|2021-01-15 04:05:00|8064.9|8054.9|8066.9|8056.9|8068.4|8058.4|8064.6|8054.6|59
1610683800000|2021-01-15 04:10:00|8067.1|8057.1|8061.9|8051.9|8068.6|8058.6|8060.9|8050.9|66
1610684100000|2021-01-15 04:15:00|8061.6|8051.6|8060.8|8050.8|8062.4|8052.4|8060.4|8050.4|38
1610684400000|2021-01-15 04:20:00|8060.9|8050.9|8060.4|8050.4|8063.4|8053.4|8059.9|8049.9|35
1610684700000|2021-01-15 04:25:00|8060.5|8050.5|8063.1|8053.1|8063.4|8053.4|8060.5|8050.5|31
1610685000000|2021-01-15 04:30:00|8063.4|8053.4|8065.1|8055.1|8067.1|8057.1|8063.1|8053.1|38
1610685300000|2021-01-15 04:35:00|8062.9|8052.9|8063.1|8053.1|8064.8|8054.8|8061.4|8051.4|46
1610685600000|2021-01-15 04:40:00|8062.9|8052.9|8065.9|8055.9|8066.1|8056.1|8062.9|8052.9|19
1610685900000|2021-01-15 04:45:00|8066.1|8056.1|8064.4|8054.4|8066.1|8056.1|8062.9|8052.9|35
1610686200000|2021-01-15 04:50:00|8064.1|8054.1|8063.9|8053.9|8069.4|8059.4|8063.9|8053.9|43
1610686500000|2021-01-15 04:55:00|8064.1|8054.1|8063.1|8053.1|8064.6|8054.6|8062.9|8052.9|20
1610686800000|2021-01-15 05:00:00|8062.9|8052.9|8057.4|8047.4|8063.1|8053.1|8056.6|8046.6|76
1610687100000|2021-01-15 05:05:00|8057.9|8047.9|8056.4|8046.4|8057.9|8047.9|8052.9|8042.9|57
1610687400000|2021-01-15 05:10:00|8055.9|8045.9|8058.1|8048.1|8060.5|8050.5|8053.9|8043.9|60
1610687700000|2021-01-15 05:15:00|8057.9|8047.9|8049.4|8039.4|8058.9|8048.9|8046.9|8036.9|102
1610688000000|2021-01-15 05:20:00|8049.3|8039.3|8050.1|8040.1|8051.9|8041.9|8042.1|8032.1|160
1610688300000|2021-01-15 05:25:00|8049.6|8039.6|8050.9|8040.9|8051.9|8041.9|8048.1|8038.1|114
1610688600000|2021-01-15 05:30:00|8050.6|8040.6|8038.4|8028.4|8055.4|8045.4|8035.5|8025.5|456
1610688900000|2021-01-15 05:35:00|8038.1|8028.1|8028.6|8018.6|8041.4|8031.4|8027.9|8017.9|270
1610689200000|2021-01-15 05:40:00|8028.4|8018.4|8026.9|8016.9|8039.6|8029.6|8025.4|8015.4|276
1610689500000|2021-01-15 05:45:00|8026.6|8016.6|8005.1|7995.1|8030.4|8020.4|8003.9|7993.9|352
1610689800000|2021-01-15 05:50:00|8004.9|7994.9|8010.4|8000.4|8010.4|8000.4|7996.4|7986.4|338
1610690100000|2021-01-15 05:55:00|8010.6|8000.6|8016.8|8006.8|8016.9|8006.9|8003.9|7993.9|248
1610690400000|2021-01-15 06:00:00|8016.4|8006.4|8016.4|8006.4|8025.1|8015.1|8014.4|8004.4|291
1610690700000|2021-01-15 06:05:00|8015.4|8005.4|8034.6|8024.6|8036.9|8026.9|8015.4|8005.4|346
1610691000000|2021-01-15 06:10:00|8034.9|8024.9|8030.9|8020.9|8035.4|8025.4|8027.6|8017.6|206
1610691300000|2021-01-15 06:15:00|8031.1|8021.1|8028.9|8018.9|8035.6|8025.6|8026.6|8016.6|187
1610691600000|2021-01-15 06:20:00|8028.6|8018.6|8018.4|8008.4|8028.6|8018.6|8018.3|8008.3|154
1610691900000|2021-01-15 06:25:00|8018.6|8008.6|8026.4|8016.4|8027.1|8017.1|8013.1|8003.1|208
1610692200000|2021-01-15 06:30:00|8026.6|8016.6|8016.1|8006.1|8027|8017|8014.4|8004.4|221
1610692500000|2021-01-15 06:35:00|8016.6|8006.6|8016.9|8006.9|8019.4|8009.4|8011.1|8001.1|130
1610692800000|2021-01-15 06:40:00|8016.6|8006.6|8013.9|8003.9|8016.6|8006.6|8007.9|7997.9|157
1610693100000|2021-01-15 06:45:00|8014.1|8004.1|8004.1|7994.1|8018.6|8008.6|8001.1|7991.1|225
1610693400000|2021-01-15 06:50:00|8004.4|7994.4|7985.6|7975.6|8004.4|7994.4|7982.4|7972.4|377
1610693700000|2021-01-15 06:55:00|7985.9|7975.9|7987.5|7977.5|7990.9|7980.9|7979.1|7969.1|293
1610694000000|2021-01-15 07:00:00|7987.4|7977.4|7987.1|7977.1|7989.5|7979.5|7979.6|7969.6|165
1610694300000|2021-01-15 07:05:00|7987.4|7977.4|7986.6|7976.6|7989.1|7979.1|7984.1|7974.1|93
1610694600000|2021-01-15 07:10:00|7986.4|7976.4|7984.3|7974.3|7986.6|7976.6|7981.9|7971.9|60
1610694900000|2021-01-15 07:15:00|7984.4|7974.4|7990.9|7980.9|7993.4|7983.4|7984.4|7974.4|61
1610695200000|2021-01-15 07:20:00|7991.1|7981.1|8002.8|7992.8|8004.9|7994.9|7991.1|7981.1|77
1610695500000|2021-01-15 07:25:00|8002.9|7992.9|7994.4|7984.4|8003|7993|7994.4|7984.4|104
1610695800000|2021-01-15 07:30:00|7994.1|7984.1|7996.4|7986.4|7999|7989|7993.1|7983.1|77
1610696100000|2021-01-15 07:35:00|7996.8|7986.8|7997.6|7987.6|8000.4|7990.4|7993.4|7983.4|76
1610696400000|2021-01-15 07:40:00|7997.9|7987.9|8000.4|7990.4|8004.1|7994.1|7997.6|7987.6|58
1610696700000|2021-01-15 07:45:00|7999.9|7989.9|8000.1|7990.1|8002.1|7992.1|7995.6|7985.6|104
1610697000000|2021-01-15 07:50:00|8000.6|7990.6|7999.1|7989.1|8002.6|7992.6|7997.3|7987.3|53
1610697300000|2021-01-15 07:55:00|7998.6|7988.6|7994.1|7984.1|7998.6|7988.6|7993.4|7983.4|71
1610697600000|2021-01-15 08:00:00|7993.4|7983.4|7994.1|7984.1|8002.9|7992.9|7993.4|7983.4|129
1610697900000|2021-01-15 08:05:00|7994.6|7984.6|7993.6|7983.6|7996.9|7986.9|7992.3|7982.3|69
1610698200000|2021-01-15 08:10:00|7993.9|7983.9|7993.6|7983.6|7996.1|7986.1|7992.4|7982.4|73
1610698500000|2021-01-15 08:15:00|7993.4|7983.4|7993.6|7983.6|7994.6|7984.6|7990.1|7980.1|84
1610698800000|2021-01-15 08:20:00|7993.9|7983.9|7988.1|7978.1|7995.6|7985.6|7987.6|7977.6|67
1610699100000|2021-01-15 08:25:00|7988.4|7978.4|7980.9|7970.9|7988.9|7978.9|7978.4|7968.4|91
1610699400000|2021-01-15 08:30:00|7981.1|7971.1|7988.6|7978.6|7989.1|7979.1|7971.6|7961.6|151
1610699700000|2021-01-15 08:35:00|7988.4|7978.4|7987.9|7977.9|7988.9|7978.9|7984.1|7974.1|73
1610700000000|2021-01-15 08:40:00|7987.4|7977.4|7987.1|7977.1|7988.9|7978.9|7983.1|7973.1|38
1610700300000|2021-01-15 08:45:00|7986.9|7976.9|7983.9|7973.9|7986.9|7976.9|7975.6|7965.6|90
1610700600000|2021-01-15 08:50:00|7983.4|7973.4|7985.4|7975.4|7988.1|7978.1|7981.6|7971.6|92
1610700900000|2021-01-15 08:55:00|7985.9|7975.9|7983.6|7973.6|7985.9|7975.9|7982.4|7972.4|50
1610701200000|2021-01-15 09:00:00|7983.9|7973.9|8001.6|7991.6|8003.1|7993.1|7983.9|7973.9|115
1610701500000|2021-01-15 09:05:00|8001.4|7991.4|8002.4|7992.4|8006.6|7996.6|8001.1|7991.1|92
1610701800000|2021-01-15 09:10:00|8002.6|7992.6|7998.6|7988.6|8002.6|7992.6|7995.4|7985.4|80
1610702100000|2021-01-15 09:15:00|7998.4|7988.4|8002.6|7992.6|8002.6|7992.6|7995.6|7985.6|57
1610702400000|2021-01-15 09:20:00|8002.4|7992.4|8003.4|7993.4|8003.4|7993.4|7999.9|7989.9|59
1610702700000|2021-01-15 09:25:00|8003.1|7993.1|8002.9|7992.9|8005.4|7995.4|8002.9|7992.9|51
1610703000000|2021-01-15 09:30:00|8002.6|7992.6|8004.4|7994.4|8006.6|7996.6|8001.6|7991.6|57
1610703300000|2021-01-15 09:35:00|8004.1|7994.1|8010.9|8000.9|8011.9|8001.9|8001.9|7991.9|97
1610703600000|2021-01-15 09:40:00|8011.1|8001.1|8012.4|8002.4|8012.9|8002.9|8010.6|8000.6|43
1610703900000|2021-01-15 09:45:00|8011.6|8001.6|8017.1|8007.1|8020.9|8010.9|8011.6|8001.6|70
1610704200000|2021-01-15 09:50:00|8017.4|8007.4|8013.4|8003.4|8018.1|8008.1|8013.4|8003.4|75
1610704500000|2021-01-15 09:55:00|8013.6|8003.6|8016.6|8006.6|8016.9|8006.9|8012.1|8002.1|49
1610704800000|2021-01-15 10:00:00|8016.4|8006.4|8015.4|8005.4|8017.4|8007.4|8014.4|8004.4|56
1610705100000|2021-01-15 10:05:00|8015.6|8005.6|8019.1|8009.1|8020.9|8010.9|8015.1|8005.1|48
1610705400000|2021-01-15 10:10:00|8018.9|8008.9|8013.6|8003.6|8021.9|8011.9|8012.4|8002.4|52
1610705700000|2021-01-15 10:15:00|8013.4|8003.4|8011.9|8001.9|8013.6|8003.6|8010.1|8000.1|32
1610706000000|2021-01-15 10:20:00|8011.6|8001.6|8008.1|7998.1|8013.1|8003.1|8005.4|7995.4|74
1610706300000|2021-01-15 10:25:00|8008.4|7998.4|8013.9|8003.9|8015.1|8005.1|8007.9|7997.9|50
1610706600000|2021-01-15 10:30:00|8013.6|8003.6|8020.1|8010.1|8020.1|8010.1|8010.9|8000.9|73
1610706900000|2021-01-15 10:35:00|8020.4|8010.4|8013.9|8003.9|8020.6|8010.6|8013.9|8003.9|51
1610707200000|2021-01-15 10:40:00|8014.1|8004.1|8017.6|8007.6|8018.1|8008.1|8014.1|8004.1|21
1610707500000|2021-01-15 10:45:00|8017.4|8007.4|8010.9|8000.9|8017.4|8007.4|8010.1|8000.1|37
1610707800000|2021-01-15 10:50:00|8010.6|8000.6|8010.9|8000.9|8011.1|8001.1|8009.1|7999.1|97
1610708100000|2021-01-15 10:55:00|8011.3|8001.3|8010.4|8000.4|8011.6|8001.6|8009.1|7999.1|33
1610708400000|2021-01-15 11:00:00|8010.1|8000.1|8007.4|7997.4|8010.1|8000.1|8005.4|7995.4|45
1610708700000|2021-01-15 11:05:00|8007.1|7997.1|8009.6|7999.6|8010.9|8000.9|8005.9|7995.9|62
1610709000000|2021-01-15 11:10:00|8009.4|7999.4|8008.9|7998.9|8011.9|8001.9|8004.9|7994.9|93
1610709300000|2021-01-15 11:15:00|8009.1|7999.1|8003.9|7993.9|8010.6|8000.6|8002.6|7992.6|96
1610709600000|2021-01-15 11:20:00|8004.1|7994.1|8003.4|7993.4|8005.1|7995.1|8002.4|7992.4|67
1610709900000|2021-01-15 11:25:00|8003.6|7993.6|8002.9|7992.9|8004.4|7994.4|8001.9|7991.9|46
1610710200000|2021-01-15 11:30:00|8002.6|7992.6|8003.4|7993.4|8003.6|7993.6|8001.1|7991.1|45
1610710500000|2021-01-15 11:35:00|8003.1|7993.1|8001.4|7991.4|8004.1|7994.1|7999.4|7989.4|48
1610710800000|2021-01-15 11:40:00|8001.1|7991.1|8005.1|7995.1|8009.4|7999.4|8000.1|7990.1|56
1610711100000|2021-01-15 11:45:00|8005.4|7995.4|7998.9|7988.9|8006.1|7996.1|7998.6|7988.6|29
1610711400000|2021-01-15 11:50:00|7997.6|7987.6|7996.1|7986.1|8003.1|7993.1|7994.9|7984.9|94
1610711700000|2021-01-15 11:55:00|7996.4|7986.4|8000.4|7990.4|8000.6|7990.6|7995.9|7985.9|85
1610712000000|2021-01-15 12:00:00|7999.9|7989.9|7994.6|7984.6|8000.1|7990.1|7994.1|7984.1|152
1610712300000|2021-01-15 12:05:00|7994.1|7984.1|7991.9|7981.9|7997.4|7987.4|7987.6|7977.6|174
1610712600000|2021-01-15 12:10:00|7991.4|7981.4|8000.4|7990.4|8000.4|7990.4|7988.1|7978.1|150
1610712900000|2021-01-15 12:15:00|8000.1|7990.1|8001.9|7991.9|8004.1|7994.1|7997.4|7987.4|117
1610713200000|2021-01-15 12:20:00|8001.6|7991.6|8005.9|7995.9|8008.1|7998.1|7996.4|7986.4|146
1610713500000|2021-01-15 12:25:00|8004.6|7994.6|7997.9|7987.9|8005.4|7995.4|7995.1|7985.1|106
1610713800000|2021-01-15 12:30:00|7997.6|7987.6|7999.9|7989.9|8000.1|7990.1|7987.9|7977.9|232
1610714100000|2021-01-15 12:35:00|8000.1|7990.1|8001.9|7991.9|8003.9|7993.9|7999.4|7989.4|87
1610714400000|2021-01-15 12:40:00|8001.6|7991.6|7996.4|7986.4|8005.1|7995.1|7995.6|7985.6|87
1610714700000|2021-01-15 12:45:00|7996.6|7986.6|7998.9|7988.9|8002.4|7992.4|7996.1|7986.1|85
1610715000000|2021-01-15 12:50:00|7999.1|7989.1|7989.1|7979.1|7999.1|7989.1|7986.1|7976.1|166
1610715300000|2021-01-15 12:55:00|7989.4|7979.4|7985.1|7975.1|7993.9|7983.9|7982.9|7972.9|106
1610715600000|2021-01-15 13:00:00|7984.9|7974.9|7998.1|7988.1|7999.9|7989.9|7980.4|7970.4|294
1610715900000|2021-01-15 13:05:00|7998.4|7988.4|8001.1|7991.1|8003.6|7993.6|7996.6|7986.6|151
1610716200000|2021-01-15 13:10:00|8000.9|7990.9|8002.4|7992.4|8005.4|7995.4|7998.1|7988.1|168
1610716500000|2021-01-15 13:15:00|8002.1|7992.1|7987.4|7977.4|8002.9|7992.9|7986.9|7976.9|185
1610716800000|2021-01-15 13:20:00|7986.6|7976.6|7990.1|7980.1|7992.6|7982.6|7982.6|7972.6|163
1610717100000|2021-01-15 13:25:00|7990.4|7980.4|7984.4|7974.4|7993.4|7983.4|7982.1|7972.1|132
1610717400000|2021-01-15 13:30:00|7984.6|7974.6|7982.6|7972.6|7985.1|7975.1|7972.6|7962.6|244
1610717700000|2021-01-15 13:35:00|7982.9|7972.9|7977.9|7967.9|7985.6|7975.6|7977.6|7967.6|185
1610718000000|2021-01-15 13:40:00|7978.1|7968.1|7970.1|7960.1|7978.1|7968.1|7969.6|7959.6|255
1610718300000|2021-01-15 13:45:00|7969.6|7959.6|7928.1|7918.1|7969.6|7959.6|7921.6|7911.6|474
1610718600000|2021-01-15 13:50:00|7927.4|7917.4|7934.1|7924.1|7936.4|7926.4|7918.1|7908.1|392
1610718900000|2021-01-15 13:55:00|7934.4|7924.4|7928.9|7918.9|7938.4|7928.4|7927.6|7917.6|258
1610719200000|2021-01-15 14:00:00|7929.4|7919.4|7924.4|7914.4|7929.4|7919.4|7915.9|7905.9|380
1610719500000|2021-01-15 14:05:00|7924.1|7914.1|7934.9|7924.9|7938.4|7928.4|7916.6|7906.6|286
1610719800000|2021-01-15 14:10:00|7935.1|7925.1|7925.4|7915.4|7938.6|7928.6|7925.4|7915.4|191
1610720100000|2021-01-15 14:15:00|7925.6|7915.6|7931.1|7921.1|7937.4|7927.4|7922.1|7912.1|207
1610720400000|2021-01-15 14:20:00|7931.6|7921.6|7946.4|7936.4|7949.9|7939.9|7931.6|7921.6|187
1610720700000|2021-01-15 14:25:00|7946.6|7936.6|7944.9|7934.9|7946.6|7936.6|7941.4|7931.4|140
1610721000000|2021-01-15 14:30:00|7945.1|7935.1|7958.9|7948.9|7962.1|7952.1|7938.4|7928.4|349
1610721300000|2021-01-15 14:35:00|7958.6|7948.6|7969.4|7959.4|7974.6|7964.6|7957.4|7947.4|395
1610721600000|2021-01-15 14:40:00|7968.9|7958.9|7977.6|7967.6|7977.9|7967.9|7963.4|7953.4|305
1610721900000|2021-01-15 14:45:00|7977.4|7967.4|7987.1|7977.1|7994.1|7984.1|7976.9|7966.9|363
1610722200000|2021-01-15 14:50:00|7988.1|7978.1|7973.9|7963.9|7989.1|7979.1|7973.1|7963.1|369
1610722500000|2021-01-15 14:55:00|7974.6|7964.6|7981.9|7971.9|7983.4|7973.4|7970.9|7960.9|180
1610722800000|2021-01-15 15:00:00|7981.4|7971.4|7961.1|7951.1|7983.4|7973.4|7959.1|7949.1|305
1610723100000|2021-01-15 15:05:00|7960.4|7950.4|7932.1|7922.1|7960.9|7950.9|7931.4|7921.4|456
1610723400000|2021-01-15 15:10:00|7931.9|7921.9|7955.1|7945.1|7955.9|7945.9|7926.4|7916.4|309
1610723700000|2021-01-15 15:15:00|7954.9|7944.9|7940.4|7930.4|7954.9|7944.9|7939.1|7929.1|198
1610724000000|2021-01-15 15:20:00|7940.6|7930.6|7923.9|7913.9|7941.9|7931.9|7921.9|7911.9|311
1610724300000|2021-01-15 15:25:00|7923.6|7913.6|7939.4|7929.4|7940.9|7930.9|7919.6|7909.6|282
1610724600000|2021-01-15 15:30:00|7939.6|7929.6|7950.9|7940.9|7951.1|7941.1|7934.4|7924.4|272
1610724900000|2021-01-15 15:35:00|7951.1|7941.1|7954.6|7944.6|7956.4|7946.4|7947.1|7937.1|212
1610725200000|2021-01-15 15:40:00|7954.9|7944.9|7958.9|7948.9|7962.6|7952.6|7953.4|7943.4|184
1610725500000|2021-01-15 15:45:00|7959.4|7949.4|7951.9|7941.9|7964.4|7954.4|7949.4|7939.4|162
1610725800000|2021-01-15 15:50:00|7951.4|7941.4|7949.1|7939.1|7956.9|7946.9|7946.1|7936.1|283
1610726100000|2021-01-15 15:55:00|7948.9|7938.9|7947.4|7937.4|7952.4|7942.4|7942.6|7932.6|219
1610726400000|2021-01-15 16:00:00|7947.6|7937.6|7937.9|7927.9|7948.4|7938.4|7936.1|7926.1|219
1610726700000|2021-01-15 16:05:00|7938.4|7928.4|7943.9|7933.9|7945.9|7935.9|7934.9|7924.9|231
1610727000000|2021-01-15 16:10:00|7944.1|7934.1|7946.6|7936.6|7947.4|7937.4|7939.6|7929.6|179
1610727300000|2021-01-15 16:15:00|7946.4|7936.4|7951.6|7941.6|7952.6|7942.6|7944.1|7934.1|176
1610727600000|2021-01-15 16:20:00|7951.9|7941.9|7958.4|7948.4|7960.9|7950.9|7951.4|7941.4|167
1610727900000|2021-01-15 16:25:00|7958.1|7948.1|7969.4|7959.4|7973.4|7963.4|7953.1|7943.1|223
1610728200000|2021-01-15 16:30:00|7969.1|7959.1|7964.6|7954.6|7973.6|7963.6|7962.1|7952.1|188
1610728500000|2021-01-15 16:35:00|7965.1|7955.1|7957.6|7947.6|7966.4|7956.4|7953.6|7943.6|158
1610728800000|2021-01-15 16:40:00|7957.9|7947.9|7955.6|7945.6|7965.4|7955.4|7952.6|7942.6|172
1610729100000|2021-01-15 16:45:00|7955.9|7945.9|7952.6|7942.6|7958.9|7948.9|7950.4|7940.4|218
1610729400000|2021-01-15 16:50:00|7952.9|7942.9|7952.4|7942.4|7956.1|7946.1|7950.6|7940.6|92
1610729700000|2021-01-15 16:55:00|7952.1|7942.1|7952.6|7942.6|7959.4|7949.4|7943.1|7933.1|262
1610730000000|2021-01-15 17:00:00|7952.4|7942.4|7948.4|7938.4|7952.6|7942.6|7942.4|7932.4|93
1610730300000|2021-01-15 17:05:00|7949.1|7939.1|7949.4|7939.4|7952.9|7942.9|7945.9|7935.9|79
1610730600000|2021-01-15 17:10:00|7948.4|7938.4|7948.6|7938.6|7948.6|7938.6|7936.6|7926.6|156
1610730900000|2021-01-15 17:15:00|7949.1|7939.1|7954.6|7944.6|7956.6|7946.6|7949.1|7939.1|78
1610731200000|2021-01-15 17:20:00|7954.4|7944.4|7951.4|7941.4|7954.4|7944.4|7946.9|7936.9|69
1610731500000|2021-01-15 17:25:00|7951.1|7941.1|7950.1|7940.1|7953.4|7943.4|7949.1|7939.1|62
1610731800000|2021-01-15 17:30:00|7950.4|7940.4|7952.1|7942.1|7953.9|7943.9|7950.1|7940.1|49
1610732100000|2021-01-15 17:35:00|7952.4|7942.4|7956.9|7946.9|7957.6|7947.6|7951.1|7941.1|51
1610732400000|2021-01-15 17:40:00|7956.6|7946.6|7954.6|7944.6|7958.1|7948.1|7952.1|7942.1|63
1610732700000|2021-01-15 17:45:00|7954.4|7944.4|7952.9|7942.9|7955.6|7945.6|7949.1|7939.1|83
1610733000000|2021-01-15 17:50:00|7952.6|7942.6|7958.1|7948.1|7959.6|7949.6|7952.1|7942.1|108
1610733300000|2021-01-15 17:55:00|7957.6|7947.6|7944.3|7934.3|7958.6|7948.6|7942.3|7932.3|177
1610931600000|2021-01-18 01:00:00|7943|7925.5|7933.1|7923.1|7943|7925.6|7915.4|7905.4|153
1610931900000|2021-01-18 01:05:00|7932.9|7922.9|7948.1|7938.1|7951.6|7941.6|7928.4|7918.4|441
1610932200000|2021-01-18 01:10:00|7947.6|7937.6|7925.1|7915.1|7947.6|7937.6|7924.1|7914.1|463
1610932500000|2021-01-18 01:15:00|7925.8|7915.8|7934.3|7924.3|7941|7931|7925.6|7915.6|261
1610932800000|2021-01-18 01:20:00|7934.1|7924.1|7931.9|7921.9|7939.1|7929.1|7926.9|7916.9|204
1610933100000|2021-01-18 01:25:00|7931.3|7921.3|7936.4|7926.4|7937.5|7927.5|7927.9|7917.9|171
1610933400000|2021-01-18 01:30:00|7936.1|7926.1|7933.9|7923.9|7945.9|7935.9|7933.6|7923.6|283
1610933700000|2021-01-18 01:35:00|7934.1|7924.1|7925.1|7915.1|7934.5|7924.5|7923.1|7913.1|303
1610934000000|2021-01-18 01:40:00|7925.4|7915.4|7936.9|7926.9|7938.1|7928.1|7919.1|7909.1|244
1610934300000|2021-01-18 01:45:00|7937.1|7927.1|7943.1|7933.1|7950.5|7940.5|7937.1|7927.1|306
1610934600000|2021-01-18 01:50:00|7942.8|7932.8|7945.1|7935.1|7947.4|7937.4|7938.1|7928.1|232
1610934900000|2021-01-18 01:55:00|7944.9|7934.9|7941.9|7931.9|7946.6|7936.6|7940.4|7930.4|127
1610935200000|2021-01-18 02:00:00|7941.5|7931.5|7949.6|7939.6|7955.9|7945.9|7941.5|7931.5|267
1610935500000|2021-01-18 02:05:00|7949.1|7939.1|7947.1|7937.1|7951.6|7941.6|7946.9|7936.9|128
1610935800000|2021-01-18 02:10:00|7947.6|7937.6|7951.1|7941.1|7951.1|7941.1|7940.1|7930.1|140
1610936100000|2021-01-18 02:15:00|7950.9|7940.9|7946.6|7936.6|7950.9|7940.9|7943.9|7933.9|69
1610936400000|2021-01-18 02:20:00|7946.1|7936.1|7941.6|7931.6|7946.6|7936.6|7941.6|7931.6|70
1610936700000|2021-01-18 02:25:00|7942.1|7932.1|7944.6|7934.6|7945.1|7935.1|7938.1|7928.1|112
1610937000000|2021-01-18 02:30:00|7943.6|7933.6|7950.6|7940.6|7955.4|7945.4|7943.1|7933.1|242
1610937300000|2021-01-18 02:35:00|7950.8|7940.8|7961.1|7951.1|7963.4|7953.4|7950.4|7940.4|198
1610937600000|2021-01-18 02:40:00|7960.6|7950.6|7967|7957|7968.6|7958.6|7958.9|7948.9|180
1610937900000|2021-01-18 02:45:00|7967.3|7957.3|7965.6|7955.6|7969.6|7959.6|7963.4|7953.4|152
1610938200000|2021-01-18 02:50:00|7965.4|7955.4|7970.6|7960.6|7972.9|7962.9|7963.6|7953.6|135
1610938500000|2021-01-18 02:55:00|7970.9|7960.9|7969.5|7959.5|7971.6|7961.6|7968.6|7958.6|112
1610938800000|2021-01-18 03:00:00|7969.8|7959.8|7969.8|7959.8|7971.9|7961.9|7964.1|7954.1|193
1610939100000|2021-01-18 03:05:00|7969.9|7959.9|7969.1|7959.1|7972.9|7962.9|7965.9|7955.9|173
1610939400000|2021-01-18 03:10:00|7968.6|7958.6|7972.1|7962.1|7974.9|7964.9|7967.1|7957.1|117
1610939700000|2021-01-18 03:15:00|7972|7962|7971.6|7961.6|7972|7962|7969.1|7959.1|80
1610940000000|2021-01-18 03:20:00|7972|7962|7970.4|7960.4|7976|7966|7970.4|7960.4|122
1610940300000|2021-01-18 03:25:00|7970.1|7960.1|7971.6|7961.6|7974.9|7964.9|7969.1|7959.1|134
1610940600000|2021-01-18 03:30:00|7971.4|7961.4|7972.5|7962.5|7972.9|7962.9|7969.5|7959.5|57
1610940900000|2021-01-18 03:35:00|7972.8|7962.8|7973.4|7963.4|7974.4|7964.4|7972.4|7962.4|54
1610941200000|2021-01-18 03:40:00|7973.6|7963.6|7974.9|7964.9|7975.4|7965.4|7973.4|7963.4|43
1610941500000|2021-01-18 03:45:00|7974.6|7964.6|7975.1|7965.1|7978.4|7968.4|7974|7964|50
1610941800000|2021-01-18 03:50:00|7975.6|7965.6|7973.4|7963.4|7975.9|7965.9|7973.4|7963.4|35
1610942100000|2021-01-18 03:55:00|7973.6|7963.6|7973.9|7963.9|7975.9|7965.9|7973.4|7963.4|38
1610942400000|2021-01-18 04:00:00|7973.6|7963.6|7970.6|7960.6|7973.9|7963.9|7969.6|7959.6|47
1610942700000|2021-01-18 04:05:00|7970.4|7960.4|7969.1|7959.1|7970.4|7960.4|7968.9|7958.9|16
1610943000000|2021-01-18 04:10:00|7968.6|7958.6|7966.6|7956.6|7969.1|7959.1|7966.4|7956.4|10
1610943300000|2021-01-18 04:15:00|7966.4|7956.4|7962.6|7952.6|7966.4|7956.4|7962.4|7952.4|26
1610943600000|2021-01-18 04:20:00|7962.9|7952.9|7958.1|7948.1|7963.1|7953.1|7957.9|7947.9|19
1610943900000|2021-01-18 04:25:00|7958.4|7948.4|7957.4|7947.4|7958.4|7948.4|7955.9|7945.9|19
1610944200000|2021-01-18 04:30:00|7957.1|7947.1|7959.1|7949.1|7959.1|7949.1|7956.8|7946.8|23
1610944500000|2021-01-18 04:35:00|7958.4|7948.4|7962.4|7952.4|7962.4|7952.4|7957.9|7947.9|45
1610944800000|2021-01-18 04:40:00|7962.6|7952.6|7962.9|7952.9|7963.9|7953.9|7961.1|7951.1|30
1610945100000|2021-01-18 04:45:00|7962.6|7952.6|7967.9|7957.9|7969.4|7959.4|7962.6|7952.6|45
1610945400000|2021-01-18 04:50:00|7968.1|7958.1|7967.4|7957.4|7968.9|7958.9|7966.9|7956.9|25
1610945700000|2021-01-18 04:55:00|7967.6|7957.6|7970.9|7960.9|7971.4|7961.4|7967.6|7957.6|13
1610946000000|2021-01-18 05:00:00|7970.4|7960.4|7970.5|7960.5|7970.9|7960.9|7969.6|7959.6|13
1610946300000|2021-01-18 05:05:00|7970.4|7960.4|7969.6|7959.6|7970.4|7960.4|7965.9|7955.9|36
1610946600000|2021-01-18 05:10:00|7969.8|7959.8|7969.4|7959.4|7970.1|7960.1|7967.6|7957.6|24
1610946900000|2021-01-18 05:15:00|7969|7959|7970.9|7960.9|7972.3|7962.3|7968.4|7958.4|53
1610947200000|2021-01-18 05:20:00|7970.4|7960.4|7968.9|7958.9|7970.9|7960.9|7967.8|7957.8|48
1610947500000|2021-01-18 05:25:00|7968.4|7958.4|7969.6|7959.6|7970.6|7960.6|7968.4|7958.4|40
1610947800000|2021-01-18 05:30:00|7969.4|7959.4|7985.4|7975.4|7987.4|7977.4|7968.6|7958.6|206
1610948100000|2021-01-18 05:35:00|7985.6|7975.6|8005.9|7995.9|8008.1|7998.1|7984.1|7974.1|332
1610948400000|2021-01-18 05:40:00|8006.1|7996.1|8008.3|7998.3|8011.1|8001.1|8003.4|7993.4|231
1610948700000|2021-01-18 05:45:00|8008.1|7998.1|8016.6|8006.6|8018.8|8008.8|8002.6|7992.6|231
1610949000000|2021-01-18 05:50:00|8016.9|8006.9|8020.4|8010.4|8026.6|8016.6|8016.9|8006.9|230
1610949300000|2021-01-18 05:55:00|8020.9|8010.9|8023.1|8013.1|8026.1|8016.1|8017.4|8007.4|175
1610949600000|2021-01-18 06:00:00|8023.6|8013.6|8032.1|8022.1|8037.6|8027.6|8020.6|8010.6|265
1610949900000|2021-01-18 06:05:00|8031.9|8021.9|8022.6|8012.6|8031.9|8021.9|8018.3|8008.3|160
1610950200000|2021-01-18 06:10:00|8022.9|8012.9|8020.6|8010.6|8028.9|8018.9|8018.1|8008.1|152
1610950500000|2021-01-18 06:15:00|8020.9|8010.9|8032.9|8022.9|8035.6|8025.6|8020.6|8010.6|193
1610950800000|2021-01-18 06:20:00|8033.1|8023.1|8030.9|8020.9|8037.6|8027.6|8026.6|8016.6|207
1610951100000|2021-01-18 06:25:00|8031.1|8021.1|8030.4|8020.4|8037.1|8027.1|8026.9|8016.9|181
1610951400000|2021-01-18 06:30:00|8030.9|8020.9|8035.4|8025.4|8038.1|8028.1|8030.6|8020.6|166
1610951700000|2021-01-18 06:35:00|8035.1|8025.1|8026.6|8016.6|8037.1|8027.1|8022.4|8012.4|191
1610952000000|2021-01-18 06:40:00|8026.9|8016.9|8025.6|8015.6|8030.1|8020.1|8024.1|8014.1|110
1610952300000|2021-01-18 06:45:00|8025.9|8015.9|8044.9|8034.9|8044.9|8034.9|8025.9|8015.9|195
1610952600000|2021-01-18 06:50:00|8044.1|8034.1|8034.9|8024.9|8052.3|8042.3|8031.9|8021.9|240
1610952900000|2021-01-18 06:55:00|8034.8|8024.8|8031.9|8021.9|8035.5|8025.5|8028.4|8018.4|153
1610953200000|2021-01-18 07:00:00|8031.6|8021.6|8030.4|8020.4|8032.9|8022.9|8026.9|8016.9|67
1610953500000|2021-01-18 07:05:00|8030.1|8020.1|8028.8|8018.8|8030.1|8020.1|8019.1|8009.1|99
1610953800000|2021-01-18 07:10:00|8028.9|8018.9|8026.9|8016.9|8030.6|8020.6|8025.1|8015.1|99
1610954100000|2021-01-18 07:15:00|8027.6|8017.6|8028.5|8018.5|8029.1|8019.1|8025.4|8015.4|51
1610954400000|2021-01-18 07:20:00|8028.9|8018.9|8027.1|8017.1|8028.9|8018.9|8024.4|8014.4|39
1610954700000|2021-01-18 07:25:00|8027|8017|8021.9|8011.9|8027.1|8017.1|8019.1|8009.1|59
1610955000000|2021-01-18 07:30:00|8021.4|8011.4|8019.1|8009.1|8023.4|8013.4|8018.6|8008.6|69
1610955300000|2021-01-18 07:35:00|8019.4|8009.4|8012.4|8002.4|8020.6|8010.6|8012.4|8002.4|113
1610955600000|2021-01-18 07:40:00|8011.9|8001.9|8007.1|7997.1|8012.4|8002.4|8006.1|7996.1|113
1610955900000|2021-01-18 07:45:00|8007.4|7997.4|8015.6|8005.6|8015.6|8005.6|8007.4|7997.4|101
1610956200000|2021-01-18 07:50:00|8015.4|8005.4|8010.4|8000.4|8015.4|8005.4|8005.6|7995.6|92
1610956500000|2021-01-18 07:55:00|8010.6|8000.6|8002.6|7992.6|8011.4|8001.4|8001.9|7991.9|116
1610956800000|2021-01-18 08:00:00|8003.1|7993.1|8012.6|8002.6|8017.1|8007.1|8000.4|7990.4|348
1610957100000|2021-01-18 08:05:00|8012.9|8002.9|8009.1|7999.1|8014.6|8004.6|8006.9|7996.9|240
1610957400000|2021-01-18 08:10:00|8008.9|7998.9|8006.6|7996.6|8010.9|8000.9|8001.9|7991.9|236
1610957700000|2021-01-18 08:15:00|8006.4|7996.4|8011.9|8001.9|8012.9|8002.9|8005.6|7995.6|198
1610958000000|2021-01-18 08:20:00|8011.6|8001.6|8007.6|7997.6|8014.9|8004.9|8005.1|7995.1|234
1610958300000|2021-01-18 08:25:00|8007.9|7997.9|7998.4|7988.4|8007.9|7997.9|7996.9|7986.9|220
1610958600000|2021-01-18 08:30:00|7999.1|7989.1|7999.6|7989.6|8006.9|7996.9|7996.4|7986.4|184
1610958900000|2021-01-18 08:35:00|8000.4|7990.4|7995.9|7985.9|8003.4|7993.4|7994.4|7984.4|120
1610959200000|2021-01-18 08:40:00|7994.9|7984.9|7998.6|7988.6|8004.1|7994.1|7990.4|7980.4|149
1610959500000|2021-01-18 08:45:00|7999.1|7989.1|7993.4|7983.4|8004.6|7994.6|7993.1|7983.1|115
1610959800000|2021-01-18 08:50:00|7993.6|7983.6|7990.6|7980.6|7994.9|7984.9|7990.1|7980.1|123
1610960100000|2021-01-18 08:55:00|7990.4|7980.4|7994.4|7984.4|7996.9|7986.9|7989.4|7979.4|107
1610960400000|2021-01-18 09:00:00|7994.6|7984.6|7990.1|7980.1|7995.9|7985.9|7988.6|7978.6|80
1610960700000|2021-01-18 09:05:00|7990.4|7980.4|7996.6|7986.6|7998.9|7988.9|7989.6|7979.6|116
1610961000000|2021-01-18 09:10:00|7994.9|7984.9|7994.6|7984.6|7996.4|7986.4|7991.9|7981.9|128
1610961300000|2021-01-18 09:15:00|7995.1|7985.1|7998.6|7988.6|8001.1|7991.1|7994.4|7984.4|129
1610961600000|2021-01-18 09:20:00|7998.9|7988.9|7997.1|7987.1|7999.4|7989.4|7993.9|7983.9|103
1610961900000|2021-01-18 09:25:00|7996.9|7986.9|7997.9|7987.9|8000.9|7990.9|7996.6|7986.6|84
1610962200000|2021-01-18 09:30:00|7997.6|7987.6|7995.1|7985.1|7998.6|7988.6|7993.6|7983.6|94
1610962500000|2021-01-18 09:35:00|7994.9|7984.9|8000.9|7990.9|8000.9|7990.9|7993.9|7983.9|120
1610962800000|2021-01-18 09:40:00|8000.6|7990.6|7998.6|7988.6|8002.6|7992.6|7997.1|7987.1|89
1610963100000|2021-01-18 09:45:00|7998.9|7988.9|7994.1|7984.1|7998.9|7988.9|7992.1|7982.1|74
1610963400000|2021-01-18 09:50:00|7994.4|7984.4|7992.6|7982.6|7996.9|7986.9|7992.6|7982.6|73
1610963700000|2021-01-18 09:55:00|7992.9|7982.9|7998.6|7988.6|7998.9|7988.9|7992.9|7982.9|80
1610964000000|2021-01-18 10:00:00|7998.9|7988.9|8003.9|7993.9|8009.6|7999.6|7998.4|7988.4|77
1610964300000|2021-01-18 10:05:00|8004.1|7994.1|8006.6|7996.6|8006.6|7996.6|8001.1|7991.1|51
1610964600000|2021-01-18 10:10:00|8006.4|7996.4|8007.6|7997.6|8010.6|8000.6|8003.1|7993.1|72
1610964900000|2021-01-18 10:15:00|8007.9|7997.9|8009.4|7999.4|8011.6|8001.6|8006.4|7996.4|44
1610965200000|2021-01-18 10:20:00|8009.1|7999.1|8006.6|7996.6|8009.4|7999.4|8006.4|7996.4|54
1610965500000|2021-01-18 10:25:00|8006.9|7996.9|8008.4|7998.4|8009.1|7999.1|8006.9|7996.9|26
1610965800000|2021-01-18 10:30:00|8008.6|7998.6|8008.1|7998.1|8011.4|8001.4|8005.1|7995.1|111
1610966100000|2021-01-18 10:35:00|8007.9|7997.9|8006.1|7996.1|8009.1|7999.1|8005.9|7995.9|54
1610966400000|2021-01-18 10:40:00|8006.4|7996.4|8008.6|7998.6|8010.4|8000.4|8005.6|7995.6|61
1610966700000|2021-01-18 10:45:00|8008.9|7998.9|8008.4|7998.4|8010.6|8000.6|8007.6|7997.6|60
1610967000000|2021-01-18 10:50:00|8008.6|7998.6|8008.6|7998.6|8008.6|7998.6|8006.6|7996.6|35
1610967300000|2021-01-18 10:55:00|8008.1|7998.1|8006.4|7996.4|8008.9|7998.9|8006.4|7996.4|36
1610967600000|2021-01-18 11:00:00|8006.6|7996.6|8011.4|8001.4|8011.6|8001.6|8001.6|7991.6|64
1610967900000|2021-01-18 11:05:00|8011.1|8001.1|8015.9|8005.9|8018.1|8008.1|8009.9|7999.9|136
1610968200000|2021-01-18 11:10:00|8015.6|8005.6|8019.4|8009.4|8023.4|8013.4|8015.6|8005.6|129
1610968500000|2021-01-18 11:15:00|8019.6|8009.6|8021.6|8011.6|8023.6|8013.6|8019.4|8009.4|121
1610968800000|2021-01-18 11:20:00|8022.4|8012.4|8017.9|8007.9|8024.1|8014.1|8016.9|8006.9|101
1610969100000|2021-01-18 11:25:00|8017.6|8007.6|8014.9|8004.9|8018.4|8008.4|8012.1|8002.1|110
1610969400000|2021-01-18 11:30:00|8015.1|8005.1|8009.4|7999.4|8015.9|8005.9|8007.9|7997.9|123
1610969700000|2021-01-18 11:35:00|8009.6|7999.6|8008.9|7998.9|8012.6|8002.6|8004.4|7994.4|93
1610970000000|2021-01-18 11:40:00|8008.6|7998.6|8003.6|7993.6|8008.9|7998.9|8003.6|7993.6|88
1610970300000|2021-01-18 11:45:00|8003.9|7993.9|7998.9|7988.9|8003.9|7993.9|7997.4|7987.4|126
1610970600000|2021-01-18 11:50:00|7998.6|7988.6|8002.6|7992.6|8006.9|7996.9|7998.4|7988.4|94
1610970900000|2021-01-18 11:55:00|8002.4|7992.4|7998.4|7988.4|8004.4|7994.4|7997.6|7987.6|85
1610971200000|2021-01-18 12:00:00|7998.1|7988.1|8000.1|7990.1|8006.4|7996.4|7998.1|7988.1|146
1610971500000|2021-01-18 12:05:00|7999.9|7989.9|8003.1|7993.1|8007.4|7997.4|7996.4|7986.4|139
1610971800000|2021-01-18 12:10:00|8003.4|7993.4|8001.1|7991.1|8008.9|7998.9|7999.9|7989.9|107
1610972100000|2021-01-18 12:15:00|8001.4|7991.4|7998.4|7988.4|8003.4|7993.4|7998.1|7988.1|103
1610972400000|2021-01-18 12:20:00|7998.1|7988.1|7996.4|7986.4|8001.6|7991.6|7995.9|7985.9|121
1610972700000|2021-01-18 12:25:00|7996.6|7986.6|7990.1|7980.1|7997.1|7987.1|7989.1|7979.1|103
1610973000000|2021-01-18 12:30:00|7989.9|7979.9|7990.6|7980.6|7992.4|7982.4|7987.4|7977.4|222
1610973300000|2021-01-18 12:35:00|7990.9|7980.9|7999.1|7989.1|8000.4|7990.4|7990.9|7980.9|62
1610973600000|2021-01-18 12:40:00|7998.6|7988.6|7997|7987|8000.6|7990.6|7994.9|7984.9|33
1610973900000|2021-01-18 12:45:00|7996.9|7986.9|7994.9|7984.9|7999.4|7989.4|7994.6|7984.6|36
1610974200000|2021-01-18 12:50:00|7995|7985|7994.1|7984.1|7995.8|7985.8|7989.1|7979.1|90
1610974500000|2021-01-18 12:55:00|7994|7984|7994|7984|8000.1|7990.1|7993.4|7983.4|102
1610974800000|2021-01-18 13:00:00|7994.1|7984.1|7989.1|7979.1|7998.4|7988.4|7986.1|7976.1|345
1610975100000|2021-01-18 13:05:00|7989.4|7979.4|7976|7966|7991.8|7981.8|7972.8|7962.8|287
1610975400000|2021-01-18 13:10:00|7976.1|7966.1|7984|7974|7984.3|7974.3|7974.4|7964.4|259
1610975700000|2021-01-18 13:15:00|7984.1|7974.1|7979.4|7969.4|7984.1|7974.1|7977.5|7967.5|212
1610976000000|2021-01-18 13:20:00|7979.1|7969.1|7971.6|7961.6|7981.6|7971.6|7968.4|7958.4|248
1610976300000|2021-01-18 13:25:00|7971.9|7961.9|7975.6|7965.6|7984.1|7974.1|7969.6|7959.6|220
1610976600000|2021-01-18 13:30:00|7975.9|7965.9|7982.9|7972.9|7984.9|7974.9|7975.9|7965.9|151
1610976900000|2021-01-18 13:35:00|7983|7973|7978.4|7968.4|7984.4|7974.4|7978.4|7968.4|109
1610977200000|2021-01-18 13:40:00|7977.9|7967.9|7977.4|7967.4|7981.6|7971.6|7975.6|7965.6|114
1610977500000|2021-01-18 13:45:00|7977.1|7967.1|7970.4|7960.4|7977.9|7967.9|7968.4|7958.4|167
1610977800000|2021-01-18 13:50:00|7970.6|7960.6|7975.1|7965.1|7977.9|7967.9|7969.8|7959.8|146
1610978100000|2021-01-18 13:55:00|7974.9|7964.9|7978.8|7968.8|7982.4|7972.4|7974.6|7964.6|73
1610978400000|2021-01-18 14:00:00|7978.6|7968.6|7978.8|7968.8|7981.1|7971.1|7973.8|7963.8|113
1610978700000|2021-01-18 14:05:00|7979.3|7969.3|7978.9|7968.9|7979.6|7969.6|7971.9|7961.9|104
1610979000000|2021-01-18 14:10:00|7979.1|7969.1|7971.9|7961.9|7979.1|7969.1|7970.4|7960.4|106
1610979300000|2021-01-18 14:15:00|7971.6|7961.6|7964.3|7954.3|7971.9|7961.9|7961.1|7951.1|144
1610979600000|2021-01-18 14:20:00|7964.1|7954.1|7968.6|7958.6|7972.4|7962.4|7960.4|7950.4|83
1610979900000|2021-01-18 14:25:00|7968.4|7958.4|7964.8|7954.8|7968.4|7958.4|7962.5|7952.5|110
1610980200000|2021-01-18 14:30:00|7964.5|7954.5|7968.1|7958.1|7970.6|7960.6|7960.4|7950.4|116
1610980500000|2021-01-18 14:35:00|7968.4|7958.4|7966.4|7956.4|7970.1|7960.1|7964.6|7954.6|88
1610980800000|2021-01-18 14:40:00|7966.3|7956.3|7967.1|7957.1|7970|7960|7965.9|7955.9|67
1610981100000|2021-01-18 14:45:00|7967.3|7957.3|7969.8|7959.8|7969.8|7959.8|7964.5|7954.5|87
1610981400000|2021-01-18 14:50:00|7970.3|7960.3|7977.3|7967.3|7977.8|7967.8|7966.4|7956.4|153
1610981700000|2021-01-18 14:55:00|7977.5|7967.5|7981.8|7971.8|7984.4|7974.4|7976.4|7966.4|115
1610982000000|2021-01-18 15:00:00|7982.5|7972.5|7975.1|7965.1|7982.5|7972.5|7974.9|7964.9|95
1610982300000|2021-01-18 15:05:00|7975.4|7965.4|7979.6|7969.6|7979.6|7969.6|7975.3|7965.3|69
1610982600000|2021-01-18 15:10:00|7979.9|7969.9|7972|7962|7980.4|7970.4|7971.1|7961.1|61
1610982900000|2021-01-18 15:15:00|7971.9|7961.9|7964.4|7954.4|7973.9|7963.9|7964.4|7954.4|94
1610983200000|2021-01-18 15:20:00|7964|7954|7964.1|7954.1|7966.6|7956.6|7959.5|7949.5|116
1610983500000|2021-01-18 15:25:00|7963.8|7953.8|7959.4|7949.4|7970.4|7960.4|7958.5|7948.5|112
1610983800000|2021-01-18 15:30:00|7959.1|7949.1|7963.6|7953.6|7964.1|7954.1|7958.6|7948.6|79
1610984100000|2021-01-18 15:35:00|7962.9|7952.9|7965.9|7955.9|7967.8|7957.8|7962.4|7952.4|59
1610984400000|2021-01-18 15:40:00|7966.4|7956.4|7971.6|7961.6|7971.9|7961.9|7965.9|7955.9|88
1610984700000|2021-01-18 15:45:00|7971.5|7961.5|7967.6|7957.6|7971.6|7961.6|7966.1|7956.1|80
1610985000000|2021-01-18 15:50:00|7967.1|7957.1|7973.1|7963.1|7975.6|7965.6|7966.6|7956.6|69
1610985300000|2021-01-18 15:55:00|7973.3|7963.3|7975.1|7965.1|7976.4|7966.4|7972.9|7962.9|91
1610985600000|2021-01-18 16:00:00|7975.8|7965.8|7975.4|7965.4|7978.4|7968.4|7974.5|7964.5|84
1610985900000|2021-01-18 16:05:00|7975.1|7965.1|7977.1|7967.1|7978.8|7968.8|7975.1|7965.1|62
1610986200000|2021-01-18 16:10:00|7977.6|7967.6|7971.6|7961.6|7977.6|7967.6|7971.6|7961.6|52
1610986500000|2021-01-18 16:15:00|7971.4|7961.4|7972.4|7962.4|7973.9|7963.9|7970.1|7960.1|78
1610986800000|2021-01-18 16:20:00|7972.1|7962.1|7973.5|7963.5|7975.4|7965.4|7972.1|7962.1|54
1610987100000|2021-01-18 16:25:00|7973.8|7963.8|7975.6|7965.6|7977.9|7967.9|7972.5|7962.5|76
1610987400000|2021-01-18 16:30:00|7975.4|7965.4|7978.5|7968.5|7978.6|7968.6|7975|7965|55
1610987700000|2021-01-18 16:35:00|7978.6|7968.6|7978.6|7968.6|7979.4|7969.4|7976.8|7966.8|43
1610988000000|2021-01-18 16:40:00|7978.5|7968.5|7980.9|7970.9|7984.4|7974.4|7978.1|7968.1|80
1610988300000|2021-01-18 16:45:00|7981.1|7971.1|7977.1|7967.1|7984|7974|7977.1|7967.1|83
1610988600000|2021-01-18 16:50:00|7976.9|7966.9|7980.4|7970.4|7980.9|7970.9|7973.9|7963.9|67
1610988900000|2021-01-18 16:55:00|7980.6|7970.6|7983.6|7973.6|7984.1|7974.1|7980.6|7970.6|57
1610989200000|2021-01-18 17:00:00|7983.8|7973.8|7980.6|7970.6|7983.8|7973.8|7980.3|7970.3|39
1610989500000|2021-01-18 17:05:00|7980.8|7970.8|7979.5|7969.5|7981|7971|7977.6|7967.6|39
1610989800000|2021-01-18 17:10:00|7979.4|7969.4|7977.4|7967.4|7979.4|7969.4|7976.4|7966.4|16
1610990100000|2021-01-18 17:15:00|7977.3|7967.3|7968.3|7958.3|7977.3|7967.3|7967.9|7957.9|39
1610990400000|2021-01-18 17:20:00|7968.1|7958.1|7965.6|7955.6|7970.9|7960.9|7965.6|7955.6|50
1610990700000|2021-01-18 17:25:00|7965.8|7955.8|7956.8|7946.8|7966.5|7956.5|7955.9|7945.9|82
1610991000000|2021-01-18 17:30:00|7957.1|7947.1|7961.9|7951.9|7961.9|7951.9|7957.1|7947.1|84
1610991300000|2021-01-18 17:35:00|7961.6|7951.6|7960.9|7950.9|7964|7954|7960.1|7950.1|43
1610991600000|2021-01-18 17:40:00|7961.1|7951.1|7970.1|7960.1|7973.6|7963.6|7960.5|7950.5|74
1610991900000|2021-01-18 17:45:00|7970.3|7960.3|7972.9|7962.9|7973.4|7963.4|7969.3|7959.3|34
1610992200000|2021-01-18 17:50:00|7972.6|7962.6|7973.8|7963.8|7975.9|7965.9|7966.8|7956.8|63
1610992500000|2021-01-18 17:55:00|7974.6|7964.6|7975.8|7965.8|7976.1|7966.1|7972|7962|74
1611018000000|2021-01-19 01:00:00|8006.4|7996.4|8004.1|7994.1|8010.1|8000.1|8000.6|7990.6|105
1611018300000|2021-01-19 01:05:00|8004.5|7994.5|7995.1|7985.1|8004.9|7994.9|7990.9|7980.9|135
1611018600000|2021-01-19 01:10:00|7995.4|7985.4|7992.4|7982.4|7999.9|7989.9|7991.4|7981.4|128
1611018900000|2021-01-19 01:15:00|7992.5|7982.5|8003.4|7993.4|8003.5|7993.5|7989.6|7979.6|115
1611019200000|2021-01-19 01:20:00|8003.8|7993.8|8002.1|7992.1|8009.4|7999.4|8001.5|7991.5|107
1611019500000|2021-01-19 01:25:00|8002.3|7992.3|8003.4|7993.4|8006|7996|7999.3|7989.3|119
1611019800000|2021-01-19 01:30:00|8001.9|7991.9|8005.6|7995.6|8008|7998|7998.6|7988.6|171
1611020100000|2021-01-19 01:35:00|8005.5|7995.5|7996|7986|8006.6|7996.6|7996|7986|207
1611020400000|2021-01-19 01:40:00|7996.8|7986.8|8004.3|7994.3|8004.6|7994.6|7992.9|7982.9|208
1611020700000|2021-01-19 01:45:00|8003.9|7993.9|7996.3|7986.3|8006.4|7996.4|7995.8|7985.8|170
1611021000000|2021-01-19 01:50:00|7996.1|7986.1|7999.8|7989.8|8000|7990|7994.1|7984.1|165
1611021300000|2021-01-19 01:55:00|8000.4|7990.4|7998.6|7988.6|8002.6|7992.6|7998.4|7988.4|100
1611021600000|2021-01-19 02:00:00|7998.9|7988.9|7997.6|7987.6|7999.1|7989.1|7993.9|7983.9|91
1611021900000|2021-01-19 02:05:00|7997.9|7987.9|7992.6|7982.6|7999.8|7989.8|7991.6|7981.6|100
1611022200000|2021-01-19 02:10:00|7992.5|7982.5|7995.1|7985.1|7995.1|7985.1|7991|7981|79
1611022500000|2021-01-19 02:15:00|7994.9|7984.9|7995.1|7985.1|7995.1|7985.1|7991.3|7981.3|64
1611022800000|2021-01-19 02:20:00|7994.9|7984.9|7996.4|7986.4|7997.3|7987.3|7994.6|7984.6|14
1611023100000|2021-01-19 02:25:00|7996|7986|7992.4|7982.4|7996.3|7986.3|7992.3|7982.3|50
1611023400000|2021-01-19 02:30:00|7992.9|7982.9|7993|7983|7997.6|7987.6|7992.8|7982.8|150
1611023700000|2021-01-19 02:35:00|7992.8|7982.8|7985.8|7975.8|7993.9|7983.9|7985.5|7975.5|142
1611024000000|2021-01-19 02:40:00|7986|7976|7991.5|7981.5|7993.4|7983.4|7986|7976|96
1611024300000|2021-01-19 02:45:00|7991.4|7981.4|7988.4|7978.4|7991.5|7981.5|7986|7976|109
1611024600000|2021-01-19 02:50:00|7987.8|7977.8|7988.1|7978.1|7988.4|7978.4|7982.9|7972.9|131
1611024900000|2021-01-19 02:55:00|7987.9|7977.9|7977.1|7967.1|7988.1|7978.1|7975.8|7965.8|124
1611025200000|2021-01-19 03:00:00|7976.4|7966.4|7975.5|7965.5|7979.6|7969.6|7973.4|7963.4|120
1611025500000|2021-01-19 03:05:00|7976.4|7966.4|7976.8|7966.8|7977.8|7967.8|7973.1|7963.1|127
1611025800000|2021-01-19 03:10:00|7976.9|7966.9|7975.3|7965.3|7977.9|7967.9|7972.9|7962.9|80
1611026100000|2021-01-19 03:15:00|7975.4|7965.4|7981.9|7971.9|7983.4|7973.4|7975.4|7965.4|89
1611026400000|2021-01-19 03:20:00|7982.9|7972.9|7981.4|7971.4|7987.4|7977.4|7981|7971|182
1611026700000|2021-01-19 03:25:00|7981.8|7971.8|7993.4|7983.4|7993.4|7983.4|7981.8|7971.8|138
1611027000000|2021-01-19 03:30:00|7993|7983|7990.9|7980.9|7993.4|7983.4|7990.4|7980.4|73
1611027300000|2021-01-19 03:35:00|7990.4|7980.4|7993.5|7983.5|7993.6|7983.6|7989.8|7979.8|51
1611027600000|2021-01-19 03:40:00|7993.6|7983.6|7993.5|7983.5|7993.9|7983.9|7993|7983|26
1611027900000|2021-01-19 03:45:00|7993.1|7983.1|7991|7981|7993.5|7983.5|7988.8|7978.8|27
1611028200000|2021-01-19 03:50:00|7991.3|7981.3|7992.1|7982.1|7993.1|7983.1|7990.3|7980.3|31
1611028500000|2021-01-19 03:55:00|7991.9|7981.9|7990.4|7980.4|7992.1|7982.1|7990.4|7980.4|19
1611028800000|2021-01-19 04:00:00|7990.6|7980.6|7989.9|7979.9|7990.6|7980.6|7989.4|7979.4|10
1611029100000|2021-01-19 04:05:00|7990.1|7980.1|7989.9|7979.9|7990.1|7980.1|7989.3|7979.3|10
1611029400000|2021-01-19 04:10:00|7990.1|7980.1|7989.5|7979.5|7990.6|7980.6|7989.3|7979.3|11
1611029700000|2021-01-19 04:15:00|7989.3|7979.3|7986.5|7976.5|7989.3|7979.3|7985.5|7975.5|18
1611030000000|2021-01-19 04:20:00|7986.6|7976.6|7987.1|7977.1|7987.1|7977.1|7986.5|7976.5|5
1611030300000|2021-01-19 04:25:00|7987|7977|7986.9|7976.9|7987|7977|7985.9|7975.9|10
1611030600000|2021-01-19 04:30:00|7987.4|7977.4|7988.1|7978.1|7988.9|7978.9|7986.3|7976.3|21
1611030900000|2021-01-19 04:35:00|7988.4|7978.4|7990.3|7980.3|7990.3|7980.3|7987.6|7977.6|17
1611031200000|2021-01-19 04:40:00|7990.6|7980.6|7999.6|7989.6|8001.9|7991.9|7988.9|7978.9|49
1611031500000|2021-01-19 04:45:00|7999.4|7989.4|7998.4|7988.4|8000.1|7990.1|7998.1|7988.1|21
1611031800000|2021-01-19 04:50:00|7998|7988|7993.1|7983.1|7998.4|7988.4|7993.1|7983.1|48
1611032100000|2021-01-19 04:55:00|7993.4|7983.4|7995.1|7985.1|7995.6|7985.6|7993.4|7983.4|26
1611032400000|2021-01-19 05:00:00|7995.4|7985.4|7993.4|7983.4|7995.9|7985.9|7992.4|7982.4|78
1611032700000|2021-01-19 05:05:00|7993.1|7983.1|7992.5|7982.5|7993.1|7983.1|7988.1|7978.1|52
1611033000000|2021-01-19 05:10:00|7993.6|7983.6|7993.5|7983.5|7995.4|7985.4|7993.1|7983.1|36
1611033300000|2021-01-19 05:15:00|7993.4|7983.4|7996.6|7986.6|7997.1|7987.1|7993.4|7983.4|58
1611033600000|2021-01-19 05:20:00|7996.9|7986.9|7998.6|7988.6|7999.8|7989.8|7996.1|7986.1|45
1611033900000|2021-01-19 05:25:00|7998.4|7988.4|7992.4|7982.4|7998.5|7988.5|7991.4|7981.4|74
1611034200000|2021-01-19 05:30:00|7992.5|7982.5|7985.1|7975.1|7993.9|7983.9|7983.4|7973.4|192
1611034500000|2021-01-19 05:35:00|7985|7975|7968|7958|7985|7975|7967|7957|209
1611034800000|2021-01-19 05:40:00|7967.8|7957.8|7951.4|7941.4|7970|7960|7950.5|7940.5|322
1611035100000|2021-01-19 05:45:00|7951.9|7941.9|7951.1|7941.1|7957.4|7947.4|7950.6|7940.6|211
1611035400000|2021-01-19 05:50:00|7951|7941|7960.4|7950.4|7960.4|7950.4|7949.4|7939.4|155
1611035700000|2021-01-19 05:55:00|7960.9|7950.9|7955.4|7945.4|7960.9|7950.9|7948.4|7938.4|163
1611036000000|2021-01-19 06:00:00|7955.1|7945.1|7969|7959|7969.4|7959.4|7953.3|7943.3|159
1611036300000|2021-01-19 06:05:00|7969.3|7959.3|7969.1|7959.1|7971.8|7961.8|7963.6|7953.6|176
1611036600000|2021-01-19 06:10:00|7969.4|7959.4|7971.9|7961.9|7973.1|7963.1|7967.5|7957.5|128
1611036900000|2021-01-19 06:15:00|7972.1|7962.1|7969.6|7959.6|7972.4|7962.4|7966.3|7956.3|152
1611037200000|2021-01-19 06:20:00|7969.4|7959.4|7976.1|7966.1|7976.5|7966.5|7967.6|7957.6|178
1611037500000|2021-01-19 06:25:00|7976.4|7966.4|7979.1|7969.1|7979.9|7969.9|7974.4|7964.4|111
1611037800000|2021-01-19 06:30:00|7978.9|7968.9|7971.8|7961.8|7979.4|7969.4|7971|7961|102
1611038100000|2021-01-19 06:35:00|7972.1|7962.1|7972.9|7962.9|7974.9|7964.9|7970.3|7960.3|118
1611038400000|2021-01-19 06:40:00|7972.6|7962.6|7964.1|7954.1|7975.9|7965.9|7964.1|7954.1|110
1611038700000|2021-01-19 06:45:00|7964.4|7954.4|7962.4|7952.4|7964.6|7954.6|7959.3|7949.3|139
1611039000000|2021-01-19 06:50:00|7962.9|7952.9|7969.6|7959.6|7971.1|7961.1|7962.9|7952.9|106
1611039300000|2021-01-19 06:55:00|7969.9|7959.9|7980.1|7970.1|7981.4|7971.4|7969.9|7959.9|141
1611039600000|2021-01-19 07:00:00|7979.9|7969.9|7979.3|7969.3|7983.1|7973.1|7973.4|7963.4|78
1611039900000|2021-01-19 07:05:00|7979.1|7969.1|7976.9|7966.9|7983.1|7973.1|7976.9|7966.9|41
1611040200000|2021-01-19 07:10:00|7977.1|7967.1|7978.6|7968.6|7979|7969|7977.1|7967.1|25
1611040500000|2021-01-19 07:15:00|7978.4|7968.4|7972.9|7962.9|7978.6|7968.6|7972.9|7962.9|46
1611040800000|2021-01-19 07:20:00|7972.4|7962.4|7967.6|7957.6|7975|7965|7967.4|7957.4|46
1611041100000|2021-01-19 07:25:00|7967.8|7957.8|7972.1|7962.1|7976.4|7966.4|7966|7956|79
1611041400000|2021-01-19 07:30:00|7971.9|7961.9|7975.9|7965.9|7978.6|7968.6|7971.1|7961.1|77
1611041700000|2021-01-19 07:35:00|7976.5|7966.5|7977.4|7967.4|7981.4|7971.4|7972.1|7962.1|85
1611042000000|2021-01-19 07:40:00|7977.9|7967.9|7970.9|7960.9|7979.4|7969.4|7970.8|7960.8|69
1611042300000|2021-01-19 07:45:00|7970.6|7960.6|7971.9|7961.9|7971.9|7961.9|7970.5|7960.5|37
1611042600000|2021-01-19 07:50:00|7972.1|7962.1|7972.4|7962.4|7982.4|7972.4|7971.4|7961.4|65
1611042900000|2021-01-19 07:55:00|7972.1|7962.1|7972.9|7962.9|7974.9|7964.9|7971.4|7961.4|60
1611043200000|2021-01-19 08:00:00|7971.4|7961.4|7992.9|7982.9|7997.6|7987.6|7971.4|7961.4|199
1611043500000|2021-01-19 08:05:00|7992.4|7982.4|8002.4|7992.4|8002.4|7992.4|7990.4|7980.4|180
1611043800000|2021-01-19 08:10:00|8002.6|7992.6|7997.9|7987.9|8007.6|7997.6|7995.9|7985.9|192
1611044100000|2021-01-19 08:15:00|7998.6|7988.6|8003.4|7993.4|8003.4|7993.4|7994.6|7984.6|134
1611044400000|2021-01-19 08:20:00|8003.6|7993.6|8003.1|7993.1|8005.4|7995.4|8000.9|7990.9|91
1611044700000|2021-01-19 08:25:00|8002.4|7992.4|8003.6|7993.6|8007.6|7997.6|7999.6|7989.6|122
1611045000000|2021-01-19 08:30:00|8003.9|7993.9|7999.1|7989.1|8006.4|7996.4|7996.6|7986.6|100
1611045300000|2021-01-19 08:35:00|7998.4|7988.4|7994.1|7984.1|7998.4|7988.4|7989.9|7979.9|115
1611045600000|2021-01-19 08:40:00|7994.4|7984.4|7995.9|7985.9|7998.1|7988.1|7992.9|7982.9|85
1611045900000|2021-01-19 08:45:00|7995.6|7985.6|7997.9|7987.9|8002.4|7992.4|7994.9|7984.9|73
1611046200000|2021-01-19 08:50:00|7997.6|7987.6|7998.6|7988.6|7999.4|7989.4|7995.4|7985.4|45
1611046500000|2021-01-19 08:55:00|7999.1|7989.1|7996.9|7986.9|7999.6|7989.6|7994.4|7984.4|65
1611046800000|2021-01-19 09:00:00|7997.1|7987.1|8011.6|8001.6|8011.6|8001.6|7997.1|7987.1|67
1611047100000|2021-01-19 09:05:00|8012.1|8002.1|8007.1|7997.1|8012.1|8002.1|8005.1|7995.1|74
1611047400000|2021-01-19 09:10:00|8006.9|7996.9|8011.1|8001.1|8013.1|8003.1|8004.9|7994.9|90
1611047700000|2021-01-19 09:15:00|8010.9|8000.9|8013.1|8003.1|8013.6|8003.6|8007.4|7997.4|79
1611048000000|2021-01-19 09:20:00|8013.6|8003.6|8018.6|8008.6|8022.1|8012.1|8012.6|8002.6|93
1611048300000|2021-01-19 09:25:00|8018.4|8008.4|8014.9|8004.9|8021.4|8011.4|8013.1|8003.1|99
1611048600000|2021-01-19 09:30:00|8014.6|8004.6|8013.1|8003.1|8017.4|8007.4|8012.1|8002.1|52
1611048900000|2021-01-19 09:35:00|8012.6|8002.6|8014.4|8004.4|8014.6|8004.6|8010.6|8000.6|43
1611049200000|2021-01-19 09:40:00|8014.9|8004.9|8015.6|8005.6|8017.9|8007.9|8011.6|8001.6|64
1611049500000|2021-01-19 09:45:00|8015.4|8005.4|8015.6|8005.6|8016.6|8006.6|8013.1|8003.1|80
1611049800000|2021-01-19 09:50:00|8015.9|8005.9|8015.9|8005.9|8016.9|8006.9|8011.6|8001.6|74
1611050100000|2021-01-19 09:55:00|8015.6|8005.6|8012.1|8002.1|8015.6|8005.6|8011.9|8001.9|51
1611050400000|2021-01-19 10:00:00|8012.6|8002.6|8014.9|8004.9|8015.6|8005.6|8012.1|8002.1|73
1611050700000|2021-01-19 10:05:00|8015.1|8005.1|8019.6|8009.6|8021.6|8011.6|8015.1|8005.1|105
1611051000000|2021-01-19 10:10:00|8019.9|8009.9|8017.9|8007.9|8020.1|8010.1|8017.6|8007.6|64
1611051300000|2021-01-19 10:15:00|8018.1|8008.1|8013.6|8003.6|8018.1|8008.1|8012.4|8002.4|70
1611051600000|2021-01-19 10:20:00|8013.4|8003.4|8009.6|7999.6|8013.4|8003.4|8009.4|7999.4|83
1611051900000|2021-01-19 10:25:00|8009.9|7999.9|8011.4|8001.4|8011.4|8001.4|8006.9|7996.9|71
1611052200000|2021-01-19 10:30:00|8010.4|8000.4|8009.9|7999.9|8015.6|8005.6|8009.4|7999.4|96
1611052500000|2021-01-19 10:35:00|8010.4|8000.4|8011.1|8001.1|8013.4|8003.4|8006.1|7996.1|89
1611052800000|2021-01-19 10:40:00|8010.9|8000.9|8014.4|8004.4|8014.4|8004.4|8009.6|7999.6|52
1611053100000|2021-01-19 10:45:00|8014.6|8004.6|8013.9|8003.9|8016.6|8006.6|8012.9|8002.9|29
1611053400000|2021-01-19 10:50:00|8014.1|8004.1|8013.1|8003.1|8015.4|8005.4|8012.9|8002.9|43
1611053700000|2021-01-19 10:55:00|8013.4|8003.4|8012.9|8002.9|8016.1|8006.1|8012.6|8002.6|62
1611054000000|2021-01-19 11:00:00|8013.4|8003.4|8018.4|8008.4|8018.6|8008.6|8011.1|8001.1|77
1611054300000|2021-01-19 11:05:00|8018.1|8008.1|8018.9|8008.9|8019.6|8009.6|8017.1|8007.1|62
1611054600000|2021-01-19 11:10:00|8019.1|8009.1|8020.9|8010.9|8022.4|8012.4|8018.9|8008.9|72
1611054900000|2021-01-19 11:15:00|8021.1|8011.1|8020.1|8010.1|8022.1|8012.1|8019.9|8009.9|73
1611055200000|2021-01-19 11:20:00|8020.6|8010.6|8017.9|8007.9|8021.6|8011.6|8017.9|8007.9|61
1611055500000|2021-01-19 11:25:00|8017.6|8007.6|8014.6|8004.6|8018.4|8008.4|8013.9|8003.9|65
1611055800000|2021-01-19 11:30:00|8014.9|8004.9|8010.9|8000.9|8016.9|8006.9|8010.6|8000.6|56
1611056100000|2021-01-19 11:35:00|8010.6|8000.6|8011.4|8001.4|8012.4|8002.4|8008.9|7998.9|54
1611056400000|2021-01-19 11:40:00|8011.1|8001.1|8012.4|8002.4|8012.6|8002.6|8008.6|7998.6|65
1611056700000|2021-01-19 11:45:00|8011.6|8001.6|8010.4|8000.4|8013.4|8003.4|8006.9|7996.9|78
1611057000000|2021-01-19 11:50:00|8010.1|8000.1|8007.6|7997.6|8012.1|8002.1|8005.9|7995.9|73
1611057300000|2021-01-19 11:55:00|8007.4|7997.4|8006.9|7996.9|8011.1|8001.1|8006.6|7996.6|73
1611057600000|2021-01-19 12:00:00|8006.6|7996.6|8002.4|7992.4|8009.6|7999.6|7999.1|7989.1|140
1611057900000|2021-01-19 12:05:00|8002.6|7992.6|8003.6|7993.6|8006.4|7996.4|8000.9|7990.9|89
1611058200000|2021-01-19 12:10:00|8003.4|7993.4|8002.9|7992.9|8006.4|7996.4|8002.4|7992.4|108
1611058500000|2021-01-19 12:15:00|8002.6|7992.6|8001.4|7991.4|8002.6|7992.6|7996.6|7986.6|91
1611058800000|2021-01-19 12:20:00|8001.6|7991.6|8001.1|7991.1|8006.1|7996.1|7999.9|7989.9|105
1611059100000|2021-01-19 12:25:00|8001.6|7991.6|7996.6|7986.6|8001.6|7991.6|7996.4|7986.4|104
1611059400000|2021-01-19 12:30:00|7996.9|7986.9|7999.6|7989.6|8001.4|7991.4|7991.1|7981.1|195
1611059700000|2021-01-19 12:35:00|8000.1|7990.1|8002.1|7992.1|8003.6|7993.6|7997.1|7987.1|88
1611060000000|2021-01-19 12:40:00|8001.9|7991.9|7995.6|7985.6|8003.4|7993.4|7995|7985|59
1611060300000|2021-01-19 12:45:00|7995.9|7985.9|7999.6|7989.6|7999.6|7989.6|7992.6|7982.6|92
1611060600000|2021-01-19 12:50:00|7999.4|7989.4|8002.6|7992.6|8003.9|7993.9|7998.9|7988.9|73
1611060900000|2021-01-19 12:55:00|8002.9|7992.9|8003.6|7993.6|8005.6|7995.6|8002.9|7992.9|82
1611061200000|2021-01-19 13:00:00|8003.4|7993.4|8021.4|8011.4|8021.4|8011.4|8003.4|7993.4|359
1611061500000|2021-01-19 13:05:00|8022.1|8012.1|8023.1|8013.1|8028.1|8018.1|8020.4|8010.4|336
1611061800000|2021-01-19 13:10:00|8022.6|8012.6|8026.9|8016.9|8026.9|8016.9|8012.1|8002.1|276
1611062100000|2021-01-19 13:15:00|8026.6|8016.6|8029.1|8019.1|8031.9|8021.9|8025.4|8015.4|155
1611062400000|2021-01-19 13:20:00|8028.9|8018.9|8021.6|8011.6|8032.4|8022.4|8021.6|8011.6|185
1611062700000|2021-01-19 13:25:00|8021.9|8011.9|8015.6|8005.6|8025.4|8015.4|8015.6|8005.6|135
1611063000000|2021-01-19 13:30:00|8015.4|8005.4|8013.9|8003.9|8019.9|8009.9|8011.9|8001.9|156
1611063300000|2021-01-19 13:35:00|8014.1|8004.1|8018.4|8008.4|8020.9|8010.9|8013.9|8003.9|117
1611063600000|2021-01-19 13:40:00|8018.6|8008.6|8020.9|8010.9|8020.9|8010.9|8014.1|8004.1|77
1611063900000|2021-01-19 13:45:00|8021.1|8011.1|8024.6|8014.6|8029.9|8019.9|8020.9|8010.9|141
1611064200000|2021-01-19 13:50:00|8024.9|8014.9|8028.9|8018.9|8029.6|8019.6|8024.4|8014.4|103
1611064500000|2021-01-19 13:55:00|8028.6|8018.6|8040.9|8030.9|8041.9|8031.9|8027.1|8017.1|108
1611064800000|2021-01-19 14:00:00|8041.1|8031.1|8034.4|8024.4|8043.9|8033.9|8031.9|8021.9|179
1611065100000|2021-01-19 14:05:00|8034.6|8024.6|8044.1|8034.1|8052.1|8042.1|8034.6|8024.6|331
1611065400000|2021-01-19 14:10:00|8044.4|8034.4|8055.4|8045.4|8056.1|8046.1|8043.6|8033.6|163
1611065700000|2021-01-19 14:15:00|8055.9|8045.9|8041.9|8031.9|8055.9|8045.9|8041.9|8031.9|149
1611066000000|2021-01-19 14:20:00|8040.1|8030.1|8039.4|8029.4|8052.6|8042.6|8035.9|8025.9|206
1611066300000|2021-01-19 14:25:00|8039.1|8029.1|8037.4|8027.4|8041.9|8031.9|8031.1|8021.1|154
1611066600000|2021-01-19 14:30:00|8037.6|8027.6|8025.4|8015.4|8038.6|8028.6|8022.1|8012.1|357
1611066900000|2021-01-19 14:35:00|8025.1|8015.1|8020.9|8010.9|8028.1|8018.1|8018.4|8008.4|210
1611067200000|2021-01-19 14:40:00|8021.4|8011.4|8018.4|8008.4|8026.9|8016.9|8017.4|8007.4|206
1611067500000|2021-01-19 14:45:00|8018.6|8008.6|8024.4|8014.4|8031.4|8021.4|8018.6|8008.6|217
1611067800000|2021-01-19 14:50:00|8024.6|8014.6|8012.6|8002.6|8024.6|8014.6|8008.6|7998.6|270
1611068100000|2021-01-19 14:55:00|8012.1|8002.1|8025.6|8015.6|8026.6|8016.6|8011.6|8001.6|241
1611068400000|2021-01-19 15:00:00|8025.9|8015.9|8026.1|8016.1|8028.1|8018.1|8017.4|8007.4|239
1611068700000|2021-01-19 15:05:00|8025.9|8015.9|8019.6|8009.6|8030.9|8020.9|8019.4|8009.4|232
1611069000000|2021-01-19 15:10:00|8019.4|8009.4|8014.6|8004.6|8021.6|8011.6|8009.1|7999.1|294
1611069300000|2021-01-19 15:15:00|8014.4|8004.4|8010.4|8000.4|8016.6|8006.6|8008.4|7998.4|169
1611069600000|2021-01-19 15:20:00|8010.6|8000.6|8000.9|7990.9|8010.9|8000.9|7998.9|7988.9|241
1611069900000|2021-01-19 15:25:00|8001.1|7991.1|8004.9|7994.9|8005.4|7995.4|8000.1|7990.1|152
1611070200000|2021-01-19 15:30:00|8004.6|7994.6|8013.1|8003.1|8015.1|8005.1|8004.6|7994.6|143
1611070500000|2021-01-19 15:35:00|8013.6|8003.6|8017.9|8007.9|8022.4|8012.4|8013.6|8003.6|141
1611070800000|2021-01-19 15:40:00|8017.6|8007.6|8020.4|8010.4|8020.6|8010.6|8013.4|8003.4|116
1611071100000|2021-01-19 15:45:00|8020.6|8010.6|8016.1|8006.1|8021.6|8011.6|8013.4|8003.4|174
1611071400000|2021-01-19 15:50:00|8015.9|8005.9|8017.4|8007.4|8018.6|8008.6|8014.6|8004.6|79
1611071700000|2021-01-19 15:55:00|8017.1|8007.1|8006.6|7996.6|8018.4|8008.4|8002.4|7992.4|231
1611072000000|2021-01-19 16:00:00|8006.4|7996.4|7999.4|7989.4|8006.9|7996.9|7997.4|7987.4|147
1611072300000|2021-01-19 16:05:00|7999.6|7989.6|8005.1|7995.1|8008.1|7998.1|7999.1|7989.1|161
1611072600000|2021-01-19 16:10:00|8005.4|7995.4|8012.1|8002.1|8012.9|8002.9|8004.9|7994.9|256
1611072900000|2021-01-19 16:15:00|8011.9|8001.9|8006.9|7996.9|8012.9|8002.9|8004.1|7994.1|198
1611073200000|2021-01-19 16:20:00|8007.1|7997.1|8001.1|7991.1|8008.4|7998.4|7997.6|7987.6|176
1611073500000|2021-01-19 16:25:00|8000.4|7990.4|7995.6|7985.6|8001.4|7991.4|7991.1|7981.1|155
1611073800000|2021-01-19 16:30:00|7995.4|7985.4|7988.9|7978.9|7996.9|7986.9|7983.1|7973.1|158
1611074100000|2021-01-19 16:35:00|7988.6|7978.6|7982.9|7972.9|7988.6|7978.6|7981.1|7971.1|140
1611074400000|2021-01-19 16:40:00|7982.6|7972.6|7972.4|7962.4|7982.6|7972.6|7970.9|7960.9|208
1611074700000|2021-01-19 16:45:00|7972.9|7962.9|7959.1|7949.1|7972.9|7962.9|7948.6|7938.6|516
1611075000000|2021-01-19 16:50:00|7958.9|7948.9|7971.6|7961.6|7978.1|7968.1|7958.6|7948.6|219
1611075300000|2021-01-19 16:55:00|7971.4|7961.4|7974.4|7964.4|7976.4|7966.4|7971.4|7961.4|125
1611075600000|2021-01-19 17:00:00|7974.1|7964.1|7967.9|7957.9|7974.1|7964.1|7963.6|7953.6|102
1611075900000|2021-01-19 17:05:00|7968.4|7958.4|7966.9|7956.9|7969.6|7959.6|7965.1|7955.1|38
1611076200000|2021-01-19 17:10:00|7966.6|7956.6|7963.9|7953.9|7967.1|7957.1|7963.1|7953.1|44
1611076500000|2021-01-19 17:15:00|7964.1|7954.1|7955.9|7945.9|7964.1|7954.1|7952.6|7942.6|65
1611076800000|2021-01-19 17:20:00|7955.6|7945.6|7953.1|7943.1|7955.6|7945.6|7945.6|7935.6|110
1611077100000|2021-01-19 17:25:00|7952.9|7942.9|7944.4|7934.4|7953.4|7943.4|7935.4|7925.4|109
1611077400000|2021-01-19 17:30:00|7944.6|7934.6|7952.4|7942.4|7952.4|7942.4|7942.6|7932.6|91
1611077700000|2021-01-19 17:35:00|7952.6|7942.6|7956.9|7946.9|7957.6|7947.6|7952.6|7942.6|96
1611078000000|2021-01-19 17:40:00|7957.4|7947.4|7966.1|7956.1|7966.6|7956.6|7957.4|7947.4|106
1611078300000|2021-01-19 17:45:00|7966.4|7956.4|7972.1|7962.1|7972.9|7962.9|7964.4|7954.4|95
1611078600000|2021-01-19 17:50:00|7971.9|7961.9|7974.6|7964.6|7976.6|7966.6|7965.1|7955.1|108
1611078900000|2021-01-19 17:55:00|7974.4|7964.4|8011.4|8001.4|8013.5|8003.5|7972.4|7962.4|240
1611104400000|2021-01-20 01:00:00|8017.9|8007.9|8015.9|8005.9|8018.9|8008.9|8012.4|8002.4|185
1611104700000|2021-01-20 01:05:00|8015.6|8005.6|7999|7989|8016.1|8006.1|7999|7989|322
1611105000000|2021-01-20 01:10:00|7999.1|7989.1|8003.4|7993.4|8006.5|7996.5|7996.9|7986.9|142
1611105300000|2021-01-20 01:15:00|8003.5|7993.5|8005.9|7995.9|8008.9|7998.9|8002.9|7992.9|148
1611105600000|2021-01-20 01:20:00|8005.8|7995.8|8002.1|7992.1|8006.1|7996.1|7998.6|7988.6|145
1611105900000|2021-01-20 01:25:00|8001.9|7991.9|7994.8|7984.8|8006.1|7996.1|7994.8|7984.8|86
1611106200000|2021-01-20 01:30:00|7994.4|7984.4|7998.6|7988.6|8002.4|7992.4|7994.1|7984.1|196
1611106500000|2021-01-20 01:35:00|7999.4|7989.4|8000.4|7990.4|8002.4|7992.4|7997.6|7987.6|199
1611106800000|2021-01-20 01:40:00|8000.6|7990.6|7999.4|7989.4|8004.9|7994.9|7998.6|7988.6|111
1611107100000|2021-01-20 01:45:00|7999.6|7989.6|8005.1|7995.1|8005.6|7995.6|7999|7989|100
1611107400000|2021-01-20 01:50:00|8005.5|7995.5|8005.6|7995.6|8008|7998|8003.3|7993.3|103
1611107700000|2021-01-20 01:55:00|8005.8|7995.8|8005.6|7995.6|8006.4|7996.4|8003.9|7993.9|69
1611108000000|2021-01-20 02:00:00|8006.1|7996.1|8001.4|7991.4|8006.9|7996.9|8001.4|7991.4|126
1611108300000|2021-01-20 02:05:00|8001.6|7991.6|8011.4|8001.4|8011.4|8001.4|8001.6|7991.6|106
1611108600000|2021-01-20 02:10:00|8011.6|8001.6|8011.6|8001.6|8013.1|8003.1|8009.9|7999.9|103
1611108900000|2021-01-20 02:15:00|8011.9|8001.9|8016.9|8006.9|8018.1|8008.1|8011.1|8001.1|43
1611109200000|2021-01-20 02:20:00|8017|8007|8018.3|8008.3|8018.9|8008.9|8015|8005|60
1611109500000|2021-01-20 02:25:00|8018.5|8008.5|8017.8|8007.8|8019.4|8009.4|8016.9|8006.9|28
1611109800000|2021-01-20 02:30:00|8018.1|8008.1|8016.1|8006.1|8023.9|8013.9|8016.1|8006.1|141
1611110100000|2021-01-20 02:35:00|8016.6|8006.6|8020.9|8010.9|8022.1|8012.1|8016.6|8006.6|101
1611110400000|2021-01-20 02:40:00|8021.1|8011.1|8019.3|8009.3|8026.4|8016.4|8019.1|8009.1|105
1611110700000|2021-01-20 02:45:00|8019.4|8009.4|8021.9|8011.9|8025.4|8015.4|8017.6|8007.6|84
1611111000000|2021-01-20 02:50:00|8021.8|8011.8|8020.1|8010.1|8021.8|8011.8|8017.1|8007.1|105
1611111300000|2021-01-20 02:55:00|8020.8|8010.8|8018.6|8008.6|8020.9|8010.9|8016.1|8006.1|69
1611111600000|2021-01-20 03:00:00|8018.9|8008.9|8010.1|8000.1|8020.6|8010.6|8009.4|7999.4|146
1611111900000|2021-01-20 03:05:00|8010.6|8000.6|8010.9|8000.9|8016.4|8006.4|8009.6|7999.6|104
1611112200000|2021-01-20 03:10:00|8011.1|8001.1|8013.4|8003.4|8015.4|8005.4|8009.9|7999.9|89
1611112500000|2021-01-20 03:15:00|8013.8|8003.8|8008.1|7998.1|8015.9|8005.9|8008.1|7998.1|75
1611112800000|2021-01-20 03:20:00|8007.9|7997.9|8009.6|7999.6|8010.4|8000.4|8007.1|7997.1|108
1611113100000|2021-01-20 03:25:00|8009.4|7999.4|8003|7993|8009.4|7999.4|8001.5|7991.5|96
1611113400000|2021-01-20 03:30:00|8003.3|7993.3|8007.4|7997.4|8010.1|8000.1|8003.1|7993.1|72
1611113700000|2021-01-20 03:35:00|8007.1|7997.1|8007.1|7997.1|8007.6|7997.6|8005.9|7995.9|28
1611114000000|2021-01-20 03:40:00|8006.9|7996.9|8008.9|7998.9|8008.9|7998.9|8006.1|7996.1|38
1611114300000|2021-01-20 03:45:00|8009.1|7999.1|8009.9|7999.9|8009.9|7999.9|8008.1|7998.1|30
1611114600000|2021-01-20 03:50:00|8010.4|8000.4|8010.8|8000.8|8013.4|8003.4|8009.1|7999.1|47
1611114900000|2021-01-20 03:55:00|8010.9|8000.9|8011.6|8001.6|8011.9|8001.9|8010.9|8000.9|15
1611115200000|2021-01-20 04:00:00|8011.4|8001.4|8006.6|7996.6|8011.4|8001.4|8006.4|7996.4|46
1611115500000|2021-01-20 04:05:00|8006.4|7996.4|8005.8|7995.8|8010.3|8000.3|8005.1|7995.1|50
1611115800000|2021-01-20 04:10:00|8005.9|7995.9|8009.5|7999.5|8009.5|7999.5|8005.9|7995.9|30
1611116100000|2021-01-20 04:15:00|8009.9|7999.9|8007.9|7997.9|8009.9|7999.9|8007.1|7997.1|22
1611116400000|2021-01-20 04:20:00|8008.1|7998.1|8006.6|7996.6|8012.4|8002.4|8006.6|7996.6|30
1611116700000|2021-01-20 04:25:00|8006.9|7996.9|8007.4|7997.4|8008.6|7998.6|8006.1|7996.1|22
1611117000000|2021-01-20 04:30:00|8007.6|7997.6|8009.1|7999.1|8009.6|7999.6|8006.4|7996.4|35
1611117300000|2021-01-20 04:35:00|8009.6|7999.6|8008.9|7998.9|8010.9|8000.9|8008.1|7998.1|39
1611117600000|2021-01-20 04:40:00|8009.1|7999.1|8008.9|7998.9|8010.9|8000.9|8005.9|7995.9|40
1611117900000|2021-01-20 04:45:00|8008.4|7998.4|8009.6|7999.6|8010.9|8000.9|8008.1|7998.1|15
1611118200000|2021-01-20 04:50:00|8009.9|7999.9|8009.4|7999.4|8010|8000|8008.1|7998.1|19
1611118500000|2021-01-20 04:55:00|8009.1|7999.1|8008.6|7998.6|8010.1|8000.1|8007.5|7997.5|27
1611118800000|2021-01-20 05:00:00|8008.9|7998.9|8005.6|7995.6|8008.9|7998.9|8005.4|7995.4|23
1611119100000|2021-01-20 05:05:00|8006|7996|8010.9|8000.9|8012.4|8002.4|8006|7996|47
1611119400000|2021-01-20 05:10:00|8011.4|8001.4|8011.6|8001.6|8012.9|8002.9|8010.9|8000.9|55
1611119700000|2021-01-20 05:15:00|8011.9|8001.9|8014.3|8004.3|8014.6|8004.6|8011.9|8001.9|34
1611120000000|2021-01-20 05:20:00|8014.1|8004.1|8011.9|8001.9|8015.4|8005.4|8011.9|8001.9|53
1611120300000|2021-01-20 05:25:00|8011.6|8001.6|8010.6|8000.6|8012.1|8002.1|8009.8|7999.8|37
1611120600000|2021-01-20 05:30:00|8011.1|8001.1|7996.6|7986.6|8012.9|8002.9|7994.1|7984.1|249
1611120900000|2021-01-20 05:35:00|7996.4|7986.4|8006.4|7996.4|8006.4|7996.4|7995.4|7985.4|164
1611121200000|2021-01-20 05:40:00|8006.6|7996.6|8011.4|8001.4|8013.9|8003.9|8006.6|7996.6|144
1611121500000|2021-01-20 05:45:00|8011.3|8001.3|8014.6|8004.6|8015.1|8005.1|8009.4|7999.4|137
1611121800000|2021-01-20 05:50:00|8014.9|8004.9|8027.6|8017.6|8027.6|8017.6|8013.1|8003.1|226
1611122100000|2021-01-20 05:55:00|8027.3|8017.3|8040.5|8030.5|8041.1|8031.1|8025.1|8015.1|258
1611122400000|2021-01-20 06:00:00|8040.9|8030.9|8037.6|8027.6|8046.1|8036.1|8036.4|8026.4|215
1611122700000|2021-01-20 06:05:00|8037.9|8027.9|8044.6|8034.6|8044.9|8034.9|8037.6|8027.6|175
1611123000000|2021-01-20 06:10:00|8044.8|8034.8|8040.1|8030.1|8045.6|8035.6|8037.4|8027.4|158
1611123300000|2021-01-20 06:15:00|8040|8030|8049.1|8039.1|8052.9|8042.9|8040|8030|123
1611123600000|2021-01-20 06:20:00|8049.4|8039.4|8057.6|8047.6|8058.6|8048.6|8048.6|8038.6|181
1611123900000|2021-01-20 06:25:00|8057.8|8047.8|8056.4|8046.4|8059.4|8049.4|8050.9|8040.9|123
1611124200000|2021-01-20 06:30:00|8057|8047|8055.9|8045.9|8057.9|8047.9|8051.9|8041.9|113
1611124500000|2021-01-20 06:35:00|8056.4|8046.4|8046.1|8036.1|8056.9|8046.9|8045.9|8035.9|161
1611124800000|2021-01-20 06:40:00|8046.4|8036.4|8050.6|8040.6|8055.4|8045.4|8046.4|8036.4|143
1611125100000|2021-01-20 06:45:00|8051.1|8041.1|8049.4|8039.4|8051.6|8041.6|8047.1|8037.1|124
1611125400000|2021-01-20 06:50:00|8048.9|8038.9|8042.4|8032.4|8050.4|8040.4|8041.4|8031.4|126
1611125700000|2021-01-20 06:55:00|8042.6|8032.6|8044.1|8034.1|8049.1|8039.1|8041.1|8031.1|132
1611126000000|2021-01-20 07:00:00|8043.4|8033.4|8047.9|8037.9|8049.6|8039.6|8040.4|8030.4|128
1611126300000|2021-01-20 07:05:00|8048.1|8038.1|8048.1|8038.1|8049.4|8039.4|8046.4|8036.4|83
1611126600000|2021-01-20 07:10:00|8048.4|8038.4|8044.6|8034.6|8049.6|8039.6|8044.1|8034.1|51
1611126900000|2021-01-20 07:15:00|8044.9|8034.9|8044.1|8034.1|8045.9|8035.9|8043.9|8033.9|50
1611127200000|2021-01-20 07:20:00|8043.9|8033.9|8040.4|8030.4|8043.9|8033.9|8039.4|8029.4|40
1611127500000|2021-01-20 07:25:00|8040.3|8030.3|8035.6|8025.6|8042.4|8032.4|8033.9|8023.9|84
1611127800000|2021-01-20 07:30:00|8036.4|8026.4|8040.9|8030.9|8042.9|8032.9|8036.4|8026.4|105
1611128100000|2021-01-20 07:35:00|8041.6|8031.6|8033.9|8023.9|8042.1|8032.1|8029.1|8019.1|103
1611128400000|2021-01-20 07:40:00|8033.6|8023.6|8041.9|8031.9|8041.9|8031.9|8033.1|8023.1|73
1611128700000|2021-01-20 07:45:00|8041.4|8031.4|8043.4|8033.4|8043.6|8033.6|8040.4|8030.4|34
1611129000000|2021-01-20 07:50:00|8043.1|8033.1|8047.4|8037.4|8048.9|8038.9|8043.1|8033.1|74
1611129300000|2021-01-20 07:55:00|8047.1|8037.1|8049.4|8039.4|8050.6|8040.6|8046.1|8036.1|93
1611129600000|2021-01-20 08:00:00|8048.9|8038.9|8070.1|8060.1|8070.9|8060.9|8048.1|8038.1|144
1611129900000|2021-01-20 08:05:00|8070.4|8060.4|8061.4|8051.4|8071.6|8061.6|8059.9|8049.9|135
1611130200000|2021-01-20 08:10:00|8061.6|8051.6|8062.4|8052.4|8065.9|8055.9|8061.5|8051.5|55
1611130500000|2021-01-20 08:15:00|8061.9|8051.9|8060.9|8050.9|8062.6|8052.6|8058.9|8048.9|39
1611130800000|2021-01-20 08:20:00|8060.6|8050.6|8065.6|8055.6|8068.4|8058.4|8060.6|8050.6|69
1611131100000|2021-01-20 08:25:00|8065.4|8055.4|8066.9|8056.9|8068.9|8058.9|8065.4|8055.4|57
1611131400000|2021-01-20 08:30:00|8067.4|8057.4|8062.1|8052.1|8069.4|8059.4|8059.1|8049.1|79
1611131700000|2021-01-20 08:35:00|8061.4|8051.4|8059.4|8049.4|8062.6|8052.6|8056.4|8046.4|61
1611132000000|2021-01-20 08:40:00|8059.9|8049.9|8061.1|8051.1|8067.9|8057.9|8056.6|8046.6|139
1611132300000|2021-01-20 08:45:00|8060.9|8050.9|8060.1|8050.1|8064.4|8054.4|8060.1|8050.1|98
1611132600000|2021-01-20 08:50:00|8060.4|8050.4|8053.4|8043.4|8061.1|8051.1|8052.9|8042.9|109
1611132900000|2021-01-20 08:55:00|8053.6|8043.6|8053.9|8043.9|8057.6|8047.6|8051.1|8041.1|96
1611133200000|2021-01-20 09:00:00|8054.1|8044.1|8053.9|8043.9|8059.1|8049.1|8052.1|8042.1|115
1611133500000|2021-01-20 09:05:00|8053.6|8043.6|8044.9|8034.9|8054.1|8044.1|8043.4|8033.4|105
1611133800000|2021-01-20 09:10:00|8045.1|8035.1|8042.4|8032.4|8045.1|8035.1|8042.1|8032.1|67
1611134100000|2021-01-20 09:15:00|8042.1|8032.1|8046.6|8036.6|8047.1|8037.1|8041.1|8031.1|53
1611134400000|2021-01-20 09:20:00|8046.9|8036.9|8043.4|8033.4|8049.1|8039.1|8042.4|8032.4|77
1611134700000|2021-01-20 09:25:00|8043.1|8033.1|8043.9|8033.9|8046.9|8036.9|8041.6|8031.6|68
1611135000000|2021-01-20 09:30:00|8044.1|8034.1|8040.9|8030.9|8051.6|8041.6|8040.9|8030.9|76
1611135300000|2021-01-20 09:35:00|8041.1|8031.1|8037.9|8027.9|8042.1|8032.1|8036.9|8026.9|108
1611135600000|2021-01-20 09:40:00|8038.1|8028.1|8042.4|8032.4|8042.9|8032.9|8036.6|8026.6|81
1611135900000|2021-01-20 09:45:00|8042.1|8032.1|8043.6|8033.6|8046.1|8036.1|8041.4|8031.4|58
1611136200000|2021-01-20 09:50:00|8043.1|8033.1|8047.4|8037.4|8049.1|8039.1|8042.6|8032.6|50
1611136500000|2021-01-20 09:55:00|8047.6|8037.6|8048.6|8038.6|8049.6|8039.6|8047.4|8037.4|40
1611136800000|2021-01-20 10:00:00|8048.9|8038.9|8042.9|8032.9|8049.9|8039.9|8042.6|8032.6|63
1611137100000|2021-01-20 10:05:00|8043.1|8033.1|8044.6|8034.6|8044.6|8034.6|8039.9|8029.9|41
1611137400000|2021-01-20 10:10:00|8044.4|8034.4|8041.1|8031.1|8045.6|8035.6|8038.1|8028.1|80
1611137700000|2021-01-20 10:15:00|8041.4|8031.4|8042.9|8032.9|8044.9|8034.9|8039.6|8029.6|59
1611138000000|2021-01-20 10:20:00|8042.6|8032.6|8044.6|8034.6|8044.6|8034.6|8039.1|8029.1|72
1611138300000|2021-01-20 10:25:00|8045.1|8035.1|8043.4|8033.4|8049.1|8039.1|8043.1|8033.1|52
1611138600000|2021-01-20 10:30:00|8043.1|8033.1|8042.4|8032.4|8046.6|8036.6|8042.4|8032.4|70
1611138900000|2021-01-20 10:35:00|8042.6|8032.6|8049.1|8039.1|8049.4|8039.4|8042.6|8032.6|45
1611139200000|2021-01-20 10:40:00|8048.9|8038.9|8052.6|8042.6|8053.1|8043.1|8048.9|8038.9|56
1611139500000|2021-01-20 10:45:00|8052.1|8042.1|8052.9|8042.9|8053.6|8043.6|8051.9|8041.9|32
1611139800000|2021-01-20 10:50:00|8053.1|8043.1|8052.1|8042.1|8053.1|8043.1|8047.1|8037.1|64
1611140100000|2021-01-20 10:55:00|8052.6|8042.6|8051.9|8041.9|8056.9|8046.9|8051.9|8041.9|66
1611140400000|2021-01-20 11:00:00|8052.1|8042.1|8050.1|8040.1|8054.6|8044.6|8050.1|8040.1|50
1611140700000|2021-01-20 11:05:00|8049.9|8039.9|8049.6|8039.6|8050.6|8040.6|8047.4|8037.4|54
1611141000000|2021-01-20 11:10:00|8049.4|8039.4|8050.1|8040.1|8050.6|8040.6|8048.6|8038.6|22
1611141300000|2021-01-20 11:15:00|8049.9|8039.9|8046.6|8036.6|8049.9|8039.9|8046.4|8036.4|13
1611141600000|2021-01-20 11:20:00|8046.4|8036.4|8041.1|8031.1|8046.4|8036.4|8041.1|8031.1|23
1611141900000|2021-01-20 11:25:00|8040.9|8030.9|8041.1|8031.1|8042.4|8032.4|8040.1|8030.1|23
1611142200000|2021-01-20 11:30:00|8040.9|8030.9|8032.6|8022.6|8040.9|8030.9|8028.6|8018.6|91
1611142500000|2021-01-20 11:35:00|8032.9|8022.9|8040.6|8030.6|8040.6|8030.6|8032.6|8022.6|74
1611142800000|2021-01-20 11:40:00|8040.4|8030.4|8032.1|8022.1|8040.4|8030.4|8031.4|8021.4|72
1611143100000|2021-01-20 11:45:00|8031.9|8021.9|8032.4|8022.4|8033.6|8023.6|8030.9|8020.9|67
1611143400000|2021-01-20 11:50:00|8032.1|8022.1|8030.4|8020.4|8032.4|8022.4|8029.1|8019.1|57
1611143700000|2021-01-20 11:55:00|8030.6|8020.6|8028.6|8018.6|8032.4|8022.4|8028.4|8018.4|57
1611144000000|2021-01-20 12:00:00|8028.1|8018.1|8022.1|8012.1|8028.1|8018.1|8021.1|8011.1|86
1611144300000|2021-01-20 12:05:00|8021.9|8011.9|8019.4|8009.4|8023.1|8013.1|8015.6|8005.6|65
1611144600000|2021-01-20 12:10:00|8019.6|8009.6|8021.4|8011.4|8021.4|8011.4|8017.1|8007.1|58
1611144900000|2021-01-20 12:15:00|8021.1|8011.1|8015.6|8005.6|8021.6|8011.6|8015.6|8005.6|41
1611145200000|2021-01-20 12:20:00|8015.9|8005.9|8021.4|8011.4|8022.4|8012.4|8014.6|8004.6|75
1611145500000|2021-01-20 12:25:00|8021.1|8011.1|8018.6|8008.6|8023.6|8013.6|8017.1|8007.1|62
1611145800000|2021-01-20 12:30:00|8018.4|8008.4|8024.4|8014.4|8028.4|8018.4|8015.9|8005.9|168
1611146100000|2021-01-20 12:35:00|8024.6|8014.6|8024.9|8014.9|8028.1|8018.1|8022.9|8012.9|60
1611146400000|2021-01-20 12:40:00|8025.1|8015.1|8025.4|8015.4|8026.6|8016.6|8021.9|8011.9|50
1611146700000|2021-01-20 12:45:00|8025.1|8015.1|8020.9|8010.9|8026.9|8016.9|8020.6|8010.6|43
1611147000000|2021-01-20 12:50:00|8021.1|8011.1|8016.1|8006.1|8023.6|8013.6|8016.1|8006.1|46
1611147300000|2021-01-20 12:55:00|8015.1|8005.1|8017.6|8007.6|8019.9|8009.9|8013.4|8003.4|99
1611147600000|2021-01-20 13:00:00|8017.4|8007.4|8012.9|8002.9|8019.6|8009.6|8007.6|7997.6|337
1611147900000|2021-01-20 13:05:00|8012.6|8002.6|7994.9|7984.9|8012.9|8002.9|7994.9|7984.9|270
1611148200000|2021-01-20 13:10:00|7994.6|7984.6|7990.4|7980.4|7997.4|7987.4|7989.1|7979.1|320
1611148500000|2021-01-20 13:15:00|7990.1|7980.1|7994.1|7984.1|7994.1|7984.1|7978.6|7968.6|315
1611148800000|2021-01-20 13:20:00|7994.4|7984.4|8003.1|7993.1|8004.4|7994.4|7992.9|7982.9|215
1611149100000|2021-01-20 13:25:00|8002.9|7992.9|8002.6|7992.6|8007.6|7997.6|8002.1|7992.1|158
1611149400000|2021-01-20 13:30:00|8002.4|7992.4|7991.9|7981.9|8002.4|7992.4|7988.6|7978.6|156
1611149700000|2021-01-20 13:35:00|7991.6|7981.6|8002.6|7992.6|8002.6|7992.6|7991.6|7981.6|115
1611150000000|2021-01-20 13:40:00|8003.4|7993.4|8014.1|8004.1|8015.1|8005.1|8003.4|7993.4|156
1611150300000|2021-01-20 13:45:00|8013.9|8003.9|8008.9|7998.9|8015.1|8005.1|8006.9|7996.9|146
1611150600000|2021-01-20 13:50:00|8009.1|7999.1|8008.9|7998.9|8014.6|8004.6|8008.9|7998.9|99
1611150900000|2021-01-20 13:55:00|8008.6|7998.6|8020.4|8010.4|8022.9|8012.9|8006.6|7996.6|176
1611151200000|2021-01-20 14:00:00|8020.1|8010.1|8019.4|8009.4|8027.1|8017.1|8018.9|8008.9|148
1611151500000|2021-01-20 14:05:00|8019.6|8009.6|8009.9|7999.9|8019.6|8009.6|8006.1|7996.1|171
1611151800000|2021-01-20 14:10:00|8009.6|7999.6|8017.9|8007.9|8020.6|8010.6|8009.6|7999.6|134
1611152100000|2021-01-20 14:15:00|8017.6|8007.6|8012.4|8002.4|8017.9|8007.9|8009.4|7999.4|117
1611152400000|2021-01-20 14:20:00|8012.1|8002.1|8015.6|8005.6|8022.4|8012.4|8011.1|8001.1|153
1611152700000|2021-01-20 14:25:00|8015.4|8005.4|8010.1|8000.1|8018.1|8008.1|8007.6|7997.6|172
1611153000000|2021-01-20 14:30:00|8009.9|7999.9|8013.1|8003.1|8020.1|8010.1|8004.6|7994.6|257
1611153300000|2021-01-20 14:35:00|8012.9|8002.9|8028.6|8018.6|8035.9|8025.9|8012.9|8002.9|324
1611153600000|2021-01-20 14:40:00|8028.9|8018.9|8027.4|8017.4|8034.9|8024.9|8025.9|8015.9|312
1611153900000|2021-01-20 14:45:00|8027.1|8017.1|8020.9|8010.9|8027.1|8017.1|8019.9|8009.9|174
1611154200000|2021-01-20 14:50:00|8021.4|8011.4|8000.1|7990.1|8026.4|8016.4|7999.4|7989.4|312
1611154500000|2021-01-20 14:55:00|7999.9|7989.9|8011.1|8001.1|8013.4|8003.4|7998.9|7988.9|241
1611154800000|2021-01-20 15:00:00|8011.4|8001.4|8012.1|8002.1|8015.6|8005.6|8005.1|7995.1|282
1611155100000|2021-01-20 15:05:00|8011.9|8001.9|8018.4|8008.4|8019.4|8009.4|8008.6|7998.6|215
1611155400000|2021-01-20 15:10:00|8018.1|8008.1|8019.1|8009.1|8022.1|8012.1|8014.4|8004.4|124
1611155700000|2021-01-20 15:15:00|8018.9|8008.9|8028.1|8018.1|8034.4|8024.4|8018.9|8008.9|220
1611156000000|2021-01-20 15:20:00|8028.4|8018.4|8042.4|8032.4|8043.9|8033.9|8028.4|8018.4|225
1611156300000|2021-01-20 15:25:00|8042.1|8032.1|8031.6|8021.6|8043.6|8033.6|8026.1|8016.1|232
1611156600000|2021-01-20 15:30:00|8031.9|8021.9|8042.6|8032.6|8044.1|8034.1|8029.9|8019.9|167
1611156900000|2021-01-20 15:35:00|8042.9|8032.9|8038.6|8028.6|8046.6|8036.6|8035.4|8025.4|169
1611157200000|2021-01-20 15:40:00|8038.9|8028.9|8037.6|8027.6|8044.9|8034.9|8037.6|8027.6|200
1611157500000|2021-01-20 15:45:00|8037.9|8027.9|8037.1|8027.1|8043.9|8033.9|8036.9|8026.9|189
1611157800000|2021-01-20 15:50:00|8037.4|8027.4|8031.9|8021.9|8037.4|8027.4|8029.4|8019.4|206
1611158100000|2021-01-20 15:55:00|8031.6|8021.6|8030.9|8020.9|8033.1|8023.1|8025.9|8015.9|189
1611158400000|2021-01-20 16:00:00|8030.6|8020.6|8021.9|8011.9|8031.9|8021.9|8019.6|8009.6|151
1611158700000|2021-01-20 16:05:00|8022.4|8012.4|8023.9|8013.9|8028.4|8018.4|8018.1|8008.1|169
1611159000000|2021-01-20 16:10:00|8023.6|8013.6|8030.4|8020.4|8031.9|8021.9|8020.6|8010.6|119
1611159300000|2021-01-20 16:15:00|8030.6|8020.6|8034.9|8024.9|8036.1|8026.1|8030.1|8020.1|134
1611159600000|2021-01-20 16:20:00|8034.6|8024.6|8026.1|8016.1|8038.4|8028.4|8026.1|8016.1|130
1611159900000|2021-01-20 16:25:00|8026.4|8016.4|8030.1|8020.1|8032.1|8022.1|8026.4|8016.4|100
1611160200000|2021-01-20 16:30:00|8030.6|8020.6|8033.6|8023.6|8036.1|8026.1|8030.6|8020.6|114
1611160500000|2021-01-20 16:35:00|8033.4|8023.4|8038.4|8028.4|8039.4|8029.4|8032.1|8022.1|94
1611160800000|2021-01-20 16:40:00|8038.6|8028.6|8043.4|8033.4|8044.4|8034.4|8036.4|8026.4|125
1611161100000|2021-01-20 16:45:00|8043.1|8033.1|8052.1|8042.1|8052.9|8042.9|8043.1|8033.1|252
1611161400000|2021-01-20 16:50:00|8052.4|8042.4|8046.4|8036.4|8053.1|8043.1|8045.6|8035.6|112
1611161700000|2021-01-20 16:55:00|8046.1|8036.1|8038.9|8028.9|8046.1|8036.1|8038.4|8028.4|123
1611162000000|2021-01-20 17:00:00|8039.1|8029.1|8037.9|8027.9|8041.6|8031.6|8037.9|8027.9|61
1611162300000|2021-01-20 17:05:00|8037.6|8027.6|8038.6|8028.6|8038.9|8028.9|8036.4|8026.4|34
1611162600000|2021-01-20 17:10:00|8038.9|8028.9|8028.1|8018.1|8040.4|8030.4|8026.9|8016.9|60
1611162900000|2021-01-20 17:15:00|8028.4|8018.4|8027.9|8017.9|8029.4|8019.4|8023.6|8013.6|41
1611163200000|2021-01-20 17:20:00|8027.6|8017.6|8028.1|8018.1|8028.6|8018.6|8022.1|8012.1|69
1611163500000|2021-01-20 17:25:00|8028.4|8018.4|8029.6|8019.6|8030.1|8020.1|8026.9|8016.9|36
1611163800000|2021-01-20 17:30:00|8029.9|8019.9|8034.6|8024.6|8035.6|8025.6|8029.9|8019.9|87
1611164100000|2021-01-20 17:35:00|8033.9|8023.9|8027.4|8017.4|8033.9|8023.9|8026.1|8016.1|64
1611164400000|2021-01-20 17:40:00|8027.9|8017.9|8030.1|8020.1|8030.1|8020.1|8027.1|8017.1|49
1611164700000|2021-01-20 17:45:00|8030.4|8020.4|8030.4|8020.4|8031.9|8021.9|8028.1|8018.1|74
1611165000000|2021-01-20 17:50:00|8029.9|8019.9|8030.1|8020.1|8030.1|8020.1|8026.4|8016.4|35
1611165300000|2021-01-20 17:55:00|8030.4|8020.4|8032.9|8022.9|8035.1|8025.1|8030.1|8020.1|84
1611190800000|2021-01-21 01:00:00|8041.3|8031.3|8050.6|8040.6|8051.4|8041.4|8040.9|8030.9|111
1611191100000|2021-01-21 01:05:00|8050.9|8040.9|8048.1|8038.1|8051.9|8041.9|8042.6|8032.6|240
1611191400000|2021-01-21 01:10:00|8048.3|8038.3|8046.4|8036.4|8055.4|8045.4|8045.9|8035.9|211
1611191700000|2021-01-21 01:15:00|8046.6|8036.6|8042.9|8032.9|8050.6|8040.6|8042.8|8032.8|196
1611192000000|2021-01-21 01:20:00|8043.4|8033.4|8046.4|8036.4|8046.9|8036.9|8041.6|8031.6|85
1611192300000|2021-01-21 01:25:00|8046.6|8036.6|8047.1|8037.1|8048.3|8038.3|8043.9|8033.9|128
1611192600000|2021-01-21 01:30:00|8047.4|8037.4|8050.4|8040.4|8051.9|8041.9|8046.6|8036.6|132
1611192900000|2021-01-21 01:35:00|8050.9|8040.9|8055.1|8045.1|8055.4|8045.4|8049.4|8039.4|144
1611193200000|2021-01-21 01:40:00|8055.4|8045.4|8051.4|8041.4|8057.4|8047.4|8050.9|8040.9|100
1611193500000|2021-01-21 01:45:00|8051.6|8041.6|8046.1|8036.1|8052.3|8042.3|8045.4|8035.4|124
1611193800000|2021-01-21 01:50:00|8046.9|8036.9|8046.9|8036.9|8048.8|8038.8|8044.1|8034.1|89
1611194100000|2021-01-21 01:55:00|8047.1|8037.1|8053.9|8043.9|8054.1|8044.1|8045.4|8035.4|92
1611194400000|2021-01-21 02:00:00|8054.1|8044.1|8058.6|8048.6|8061.4|8051.4|8052.1|8042.1|184
1611194700000|2021-01-21 02:05:00|8058.9|8048.9|8069.4|8059.4|8069.9|8059.9|8058.1|8048.1|267
1611195000000|2021-01-21 02:10:00|8069.6|8059.6|8069.9|8059.9|8072.4|8062.4|8066.9|8056.9|177
1611195300000|2021-01-21 02:15:00|8070.4|8060.4|8067.4|8057.4|8070.4|8060.4|8066.4|8056.4|59
1611195600000|2021-01-21 02:20:00|8067.1|8057.1|8065.3|8055.3|8067.1|8057.1|8065|8055|42
1611195900000|2021-01-21 02:25:00|8065|8055|8065.1|8055.1|8066.1|8056.1|8062.9|8052.9|51
1611196200000|2021-01-21 02:30:00|8065.4|8055.4|8060.6|8050.6|8072.4|8062.4|8059.4|8049.4|172
1611196500000|2021-01-21 02:35:00|8060.9|8050.9|8063.1|8053.1|8065.3|8055.3|8058.4|8048.4|117
1611196800000|2021-01-21 02:40:00|8063.4|8053.4|8063.6|8053.6|8066.1|8056.1|8059.6|8049.6|95
1611197100000|2021-01-21 02:45:00|8063.9|8053.9|8071.6|8061.6|8072.9|8062.9|8061|8051|145
1611197400000|2021-01-21 02:50:00|8071.9|8061.9|8075.9|8065.9|8075.9|8065.9|8071.1|8061.1|61
1611197700000|2021-01-21 02:55:00|8076.6|8066.6|8080.1|8070.1|8082.4|8072.4|8073.6|8063.6|142
1611198000000|2021-01-21 03:00:00|8080.4|8070.4|8080.9|8070.9|8083.6|8073.6|8078.5|8068.5|97
1611198300000|2021-01-21 03:05:00|8081.1|8071.1|8081.1|8071.1|8086.6|8076.6|8080.6|8070.6|195
1611198600000|2021-01-21 03:10:00|8081.4|8071.4|8079.6|8069.6|8084.5|8074.5|8077.6|8067.6|109
1611198900000|2021-01-21 03:15:00|8079.4|8069.4|8078.1|8068.1|8080|8070|8076.4|8066.4|77
1611199200000|2021-01-21 03:20:00|8078.3|8068.3|8080.4|8070.4|8080.6|8070.6|8077.1|8067.1|94
1611199500000|2021-01-21 03:25:00|8080.1|8070.1|8082.4|8072.4|8083.6|8073.6|8078.9|8068.9|68
1611199800000|2021-01-21 03:30:00|8081.9|8071.9|8079.4|8069.4|8082.4|8072.4|8078.6|8068.6|70
1611200100000|2021-01-21 03:35:00|8078.9|8068.9|8078.4|8068.4|8078.9|8068.9|8076.9|8066.9|39
1611200400000|2021-01-21 03:40:00|8078.1|8068.1|8082.4|8072.4|8082.4|8072.4|8077.9|8067.9|31
1611200700000|2021-01-21 03:45:00|8082.6|8072.6|8082.1|8072.1|8083.4|8073.4|8082.1|8072.1|14
1611201000000|2021-01-21 03:50:00|8082.6|8072.6|8083.1|8073.1|8083.4|8073.4|8082.1|8072.1|37
1611201300000|2021-01-21 03:55:00|8082.9|8072.9|8083.1|8073.1|8083.1|8073.1|8080.9|8070.9|32
1611201600000|2021-01-21 04:00:00|8082.9|8072.9|8083.4|8073.4|8083.9|8073.9|8081.9|8071.9|26
1611201900000|2021-01-21 04:05:00|8083.1|8073.1|8081.4|8071.4|8083.4|8073.4|8081.1|8071.1|24
1611202200000|2021-01-21 04:10:00|8081.6|8071.6|8082.1|8072.1|8082.6|8072.6|8081.6|8071.6|14
1611202500000|2021-01-21 04:15:00|8082.4|8072.4|8083.4|8073.4|8083.4|8073.4|8081.1|8071.1|26
1611202800000|2021-01-21 04:20:00|8083.1|8073.1|8083.1|8073.1|8083.4|8073.4|8083.1|8073.1|11
1611203100000|2021-01-21 04:25:00|8082.6|8072.6|8083.9|8073.9|8083.9|8073.9|8080.9|8070.9|24
1611203400000|2021-01-21 04:30:00|8084.1|8074.1|8084.1|8074.1|8084.4|8074.4|8083.4|8073.4|7
1611203700000|2021-01-21 04:35:00|8083.8|8073.8|8082|8072|8083.8|8073.8|8081.9|8071.9|15
1611204000000|2021-01-21 04:40:00|8081.9|8071.9|8080.5|8070.5|8081.9|8071.9|8080.5|8070.5|8
1611204300000|2021-01-21 04:45:00|8080.4|8070.4|8080.1|8070.1|8081.4|8071.4|8079.6|8069.6|25
1611204600000|2021-01-21 04:50:00|8079.9|8069.9|8080.1|8070.1|8081|8071|8079.1|8069.1|30
1611204900000|2021-01-21 04:55:00|8079.9|8069.9|8078.9|8068.9|8080.1|8070.1|8078.9|8068.9|12
1611205200000|2021-01-21 05:00:00|8079.1|8069.1|8083.1|8073.1|8083.1|8073.1|8079.1|8069.1|75
1611205500000|2021-01-21 05:05:00|8082.6|8072.6|8081.1|8071.1|8083.1|8073.1|8080.1|8070.1|29
1611205800000|2021-01-21 05:10:00|8081.4|8071.4|8081.5|8071.5|8082.3|8072.3|8081.1|8071.1|18
1611206100000|2021-01-21 05:15:00|8081.6|8071.6|8081.4|8071.4|8082.1|8072.1|8081.1|8071.1|22
1611206400000|2021-01-21 05:20:00|8081.1|8071.1|8081.1|8071.1|8082.4|8072.4|8079.4|8069.4|39
1611206700000|2021-01-21 05:25:00|8081.5|8071.5|8079.1|8069.1|8081.6|8071.6|8078.4|8068.4|24
1611207000000|2021-01-21 05:30:00|8079.4|8069.4|8081.9|8071.9|8086.6|8076.6|8079.4|8069.4|172
1611207300000|2021-01-21 05:35:00|8082.4|8072.4|8082.6|8072.6|8086.1|8076.1|8080.1|8070.1|137
1611207600000|2021-01-21 05:40:00|8082.9|8072.9|8083.1|8073.1|8084.6|8074.6|8081.4|8071.4|97
1611207900000|2021-01-21 05:45:00|8082.9|8072.9|8073.1|8063.1|8085.8|8075.8|8072.9|8062.9|226
1611208200000|2021-01-21 05:50:00|8072.9|8062.9|8067.6|8057.6|8074.5|8064.5|8067.3|8057.3|164
1611208500000|2021-01-21 05:55:00|8068|8058|8076.8|8066.8|8077.6|8067.6|8068|8058|163
1611208800000|2021-01-21 06:00:00|8076.5|8066.5|8076.6|8066.6|8080.9|8070.9|8072.4|8062.4|243
1611209100000|2021-01-21 06:05:00|8076.4|8066.4|8075.8|8065.8|8078.4|8068.4|8072.9|8062.9|130
1611209400000|2021-01-21 06:10:00|8075.5|8065.5|8080.9|8070.9|8080.9|8070.9|8075.4|8065.4|80
1611209700000|2021-01-21 06:15:00|8080.6|8070.6|8079.6|8069.6|8081.1|8071.1|8078.1|8068.1|108
1611210000000|2021-01-21 06:20:00|8079.9|8069.9|8071.4|8061.4|8083.8|8073.8|8070.1|8060.1|174
1611210300000|2021-01-21 06:25:00|8071.1|8061.1|8078.9|8068.9|8079.6|8069.6|8070.6|8060.6|157
1611210600000|2021-01-21 06:30:00|8078.6|8068.6|8081.6|8071.6|8083.9|8073.9|8073.9|8063.9|163
1611210900000|2021-01-21 06:35:00|8081.4|8071.4|8084.4|8074.4|8085.4|8075.4|8081.4|8071.4|116
1611211200000|2021-01-21 06:40:00|8083.9|8073.9|8074.1|8064.1|8084.6|8074.6|8074.1|8064.1|153
1611211500000|2021-01-21 06:45:00|8074|8064|8069.6|8059.6|8075.1|8065.1|8068.6|8058.6|207
1611211800000|2021-01-21 06:50:00|8069.5|8059.5|8072.1|8062.1|8074.3|8064.3|8066.1|8056.1|156
1611212100000|2021-01-21 06:55:00|8071.9|8061.9|8078|8068|8078.4|8068.4|8070.4|8060.4|79
1611212400000|2021-01-21 07:00:00|8077.9|8067.9|8078.1|8068.1|8083|8073|8076.6|8066.6|90
1611212700000|2021-01-21 07:05:00|8078.4|8068.4|8076.9|8066.9|8081.1|8071.1|8075.9|8065.9|90
1611213000000|2021-01-21 07:10:00|8076|8066|8072.1|8062.1|8076|8066|8071.9|8061.9|55
1611213300000|2021-01-21 07:15:00|8072.4|8062.4|8075.4|8065.4|8075.4|8065.4|8070.4|8060.4|94
1611213600000|2021-01-21 07:20:00|8075.1|8065.1|8073.6|8063.6|8075.6|8065.6|8070.1|8060.1|92
1611213900000|2021-01-21 07:25:00|8074|8064|8069.6|8059.6|8075.3|8065.3|8069.6|8059.6|58
1611214200000|2021-01-21 07:30:00|8069.1|8059.1|8066.4|8056.4|8070.4|8060.4|8065.6|8055.6|87
1611214500000|2021-01-21 07:35:00|8066.6|8056.6|8069.1|8059.1|8071.1|8061.1|8064.5|8054.5|96
1611214800000|2021-01-21 07:40:00|8068.9|8058.9|8069.4|8059.4|8070.6|8060.6|8066.6|8056.6|29
1611215100000|2021-01-21 07:45:00|8069.6|8059.6|8072.9|8062.9|8073.1|8063.1|8068.1|8058.1|59
1611215400000|2021-01-21 07:50:00|8072.6|8062.6|8067.9|8057.9|8072.6|8062.6|8067.9|8057.9|41
1611215700000|2021-01-21 07:55:00|8067.1|8057.1|8059.4|8049.4|8067.1|8057.1|8058.9|8048.9|98
1611216000000|2021-01-21 08:00:00|8058.6|8048.6|8071.1|8061.1|8074.1|8064.1|8058.6|8048.6|155
1611216300000|2021-01-21 08:05:00|8071.4|8061.4|8072.1|8062.1|8072.9|8062.9|8067.1|8057.1|87
1611216600000|2021-01-21 08:10:00|8072.4|8062.4|8068.4|8058.4|8072.9|8062.9|8068.4|8058.4|62
1611216900000|2021-01-21 08:15:00|8068.6|8058.6|8060.1|8050.1|8071.1|8061.1|8059.1|8049.1|80
1611217200000|2021-01-21 08:20:00|8060.4|8050.4|8060.4|8050.4|8066.4|8056.4|8055.1|8045.1|117
1611217500000|2021-01-21 08:25:00|8060.6|8050.6|8062.6|8052.6|8064.4|8054.4|8060.6|8050.6|84
1611217800000|2021-01-21 08:30:00|8062.4|8052.4|8057.4|8047.4|8064.1|8054.1|8056.1|8046.1|94
1611218100000|2021-01-21 08:35:00|8056.4|8046.4|8056.4|8046.4|8060.1|8050.1|8051.6|8041.6|108
1611218400000|2021-01-21 08:40:00|8056.9|8046.9|8061.1|8051.1|8061.4|8051.4|8056.4|8046.4|75
1611218700000|2021-01-21 08:45:00|8061.4|8051.4|8067.9|8057.9|8069.1|8059.1|8061.4|8051.4|50
1611219000000|2021-01-21 08:50:00|8067.6|8057.6|8066.4|8056.4|8070.6|8060.6|8065.6|8055.6|67
1611219300000|2021-01-21 08:55:00|8066.6|8056.6|8073.6|8063.6|8075.1|8065.1|8064.6|8054.6|54
1611219600000|2021-01-21 09:00:00|8074.4|8064.4|8076.6|8066.6|8080.6|8070.6|8074.4|8064.4|93
1611219900000|2021-01-21 09:05:00|8076.1|8066.1|8076.9|8066.9|8077.6|8067.6|8072.9|8062.9|97
1611220200000|2021-01-21 09:10:00|8076.6|8066.6|8078.6|8068.6|8079.6|8069.6|8076.4|8066.4|52
1611220500000|2021-01-21 09:15:00|8078.9|8068.9|8076.9|8066.9|8078.9|8068.9|8074.6|8064.6|42
1611220800000|2021-01-21 09:20:00|8076.4|8066.4|8076.4|8066.4|8077.1|8067.1|8074.6|8064.6|53
1611221100000|2021-01-21 09:25:00|8076.6|8066.6|8078.6|8068.6|8078.6|8068.6|8073.9|8063.9|56
1611221400000|2021-01-21 09:30:00|8078.9|8068.9|8073.6|8063.6|8079.6|8069.6|8073.6|8063.6|57
1611221700000|2021-01-21 09:35:00|8073.9|8063.9|8069.4|8059.4|8074.1|8064.1|8069.4|8059.4|52
1611222000000|2021-01-21 09:40:00|8069.1|8059.1|8073.4|8063.4|8076.9|8066.9|8068.9|8058.9|59
1611222300000|2021-01-21 09:45:00|8073.6|8063.6|8070.6|8060.6|8074.6|8064.6|8068.9|8058.9|89
1611222600000|2021-01-21 09:50:00|8070.9|8060.9|8074.4|8064.4|8074.6|8064.6|8067.4|8057.4|49
1611222900000|2021-01-21 09:55:00|8074.1|8064.1|8073.4|8063.4|8074.4|8064.4|8070.1|8060.1|47
1611223200000|2021-01-21 10:00:00|8073.1|8063.1|8073.6|8063.6|8074.6|8064.6|8070.9|8060.9|49
1611223500000|2021-01-21 10:05:00|8074.1|8064.1|8073.1|8063.1|8074.6|8064.6|8069.4|8059.4|52
1611223800000|2021-01-21 10:10:00|8072.9|8062.9|8066.4|8056.4|8073.9|8063.9|8064.4|8054.4|54
1611224100000|2021-01-21 10:15:00|8066.6|8056.6|8063.4|8053.4|8067.1|8057.1|8061.4|8051.4|69
1611224400000|2021-01-21 10:20:00|8063.9|8053.9|8065.4|8055.4|8065.4|8055.4|8060.4|8050.4|70
1611224700000|2021-01-21 10:25:00|8065.1|8055.1|8064.1|8054.1|8067.9|8057.9|8063.4|8053.4|45
1611225000000|2021-01-21 10:30:00|8063.6|8053.6|8059.6|8049.6|8065.6|8055.6|8059.4|8049.4|97
1611225300000|2021-01-21 10:35:00|8059.4|8049.4|8059.1|8049.1|8061.4|8051.4|8057.6|8047.6|53
1611225600000|2021-01-21 10:40:00|8058.9|8048.9|8058.4|8048.4|8059.1|8049.1|8056.6|8046.6|56
1611225900000|2021-01-21 10:45:00|8058.6|8048.6|8062.4|8052.4|8063.6|8053.6|8058.4|8048.4|53
1611226200000|2021-01-21 10:50:00|8062.6|8052.6|8062.9|8052.9|8065.4|8055.4|8060.4|8050.4|71
1611226500000|2021-01-21 10:55:00|8063.1|8053.1|8063.6|8053.6|8066.4|8056.4|8063.1|8053.1|60
1611226800000|2021-01-21 11:00:00|8063.1|8053.1|8059.4|8049.4|8063.1|8053.1|8058.1|8048.1|54
1611227100000|2021-01-21 11:05:00|8059.6|8049.6|8064.6|8054.6|8066.4|8056.4|8059.6|8049.6|53
1611227400000|2021-01-21 11:10:00|8064.9|8054.9|8065.1|8055.1|8065.1|8055.1|8061.9|8051.9|66
1611227700000|2021-01-21 11:15:00|8064.9|8054.9|8065.1|8055.1|8067.1|8057.1|8062.6|8052.6|71
1611228000000|2021-01-21 11:20:00|8065.9|8055.9|8068.1|8058.1|8070.6|8060.6|8064.9|8054.9|72
1611228300000|2021-01-21 11:25:00|8068.4|8058.4|8070.9|8060.9|8070.9|8060.9|8068.1|8058.1|34
1611228600000|2021-01-21 11:30:00|8070.6|8060.6|8070.6|8060.6|8070.6|8060.6|8065.1|8055.1|65
1611228900000|2021-01-21 11:35:00|8070.9|8060.9|8074.1|8064.1|8074.1|8064.1|8069.9|8059.9|48
1611229200000|2021-01-21 11:40:00|8073.9|8063.9|8075.6|8065.6|8076.4|8066.4|8072.6|8062.6|38
1611229500000|2021-01-21 11:45:00|8075.4|8065.4|8075.4|8065.4|8076.6|8066.6|8073.1|8063.1|77
1611229800000|2021-01-21 11:50:00|8075.1|8065.1|8071.9|8061.9|8075.6|8065.6|8070.4|8060.4|54
1611230100000|2021-01-21 11:55:00|8071.6|8061.6|8072.6|8062.6|8073.1|8063.1|8070.4|8060.4|58
1611230400000|2021-01-21 12:00:00|8072.4|8062.4|8067.9|8057.9|8072.9|8062.9|8066.4|8056.4|91
1611230700000|2021-01-21 12:05:00|8067.6|8057.6|8068.4|8058.4|8070.9|8060.9|8067.4|8057.4|61
1611231000000|2021-01-21 12:10:00|8068.6|8058.6|8070.6|8060.6|8072.9|8062.9|8067.6|8057.6|34
1611231300000|2021-01-21 12:15:00|8070.9|8060.9|8072.1|8062.1|8073.4|8063.4|8069.1|8059.1|59
1611231600000|2021-01-21 12:20:00|8071.9|8061.9|8070.4|8060.4|8072.4|8062.4|8068.4|8058.4|71
1611231900000|2021-01-21 12:25:00|8070.6|8060.6|8071.9|8061.9|8073.6|8063.6|8066.9|8056.9|90
1611232200000|2021-01-21 12:30:00|8071.6|8061.6|8063.6|8053.6|8071.6|8061.6|8061.9|8051.9|246
1611232500000|2021-01-21 12:35:00|8063.9|8053.9|8068.4|8058.4|8068.6|8058.6|8063.6|8053.6|104
1611232800000|2021-01-21 12:40:00|8068.6|8058.6|8070.1|8060.1|8072.4|8062.4|8068.1|8058.1|61
1611233100000|2021-01-21 12:45:00|8070.4|8060.4|8073.4|8063.4|8073.6|8063.6|8069.9|8059.9|62
1611233400000|2021-01-21 12:50:00|8073.6|8063.6|8068.9|8058.9|8075.1|8065.1|8068.4|8058.4|84
1611233700000|2021-01-21 12:55:00|8068.6|8058.6|8073.4|8063.4|8073.6|8063.6|8067.1|8057.1|111
1611234000000|2021-01-21 13:00:00|8073.6|8063.6|8078.6|8068.6|8082.4|8072.4|8071.9|8061.9|307
1611234300000|2021-01-21 13:05:00|8078.9|8068.9|8096.1|8086.1|8097.1|8087.1|8076.9|8066.9|322
1611234600000|2021-01-21 13:10:00|8096.6|8086.6|8094.6|8084.6|8098.9|8088.9|8088.9|8078.9|279
1611234900000|2021-01-21 13:15:00|8094.9|8084.9|8094.4|8084.4|8096.9|8086.9|8085.4|8075.4|235
1611235200000|2021-01-21 13:20:00|8094.6|8084.6|8098.4|8088.4|8098.6|8088.6|8089.9|8079.9|158
1611235500000|2021-01-21 13:25:00|8098.6|8088.6|8091.6|8081.6|8099.1|8089.1|8090.6|8080.6|148
1611235800000|2021-01-21 13:30:00|8091.4|8081.4|8086.4|8076.4|8091.4|8081.4|8076.4|8066.4|301
1611236100000|2021-01-21 13:35:00|8086.1|8076.1|8088.6|8078.6|8089.6|8079.6|8080.1|8070.1|196
1611236400000|2021-01-21 13:40:00|8088.4|8078.4|8086.4|8076.4|8094.1|8084.1|8084.9|8074.9|157
1611236700000|2021-01-21 13:45:00|8087.1|8077.1|8087.9|8077.9|8091.9|8081.9|8085.6|8075.6|172
1611237000000|2021-01-21 13:50:00|8087.6|8077.6|8084.6|8074.6|8092.9|8082.9|8078.6|8068.6|262
1611237300000|2021-01-21 13:55:00|8084.9|8074.9|8071.6|8061.6|8090.1|8080.1|8069.1|8059.1|246
1611237600000|2021-01-21 14:00:00|8071.1|8061.1|8072.4|8062.4|8074.1|8064.1|8064.9|8054.9|262
1611237900000|2021-01-21 14:05:00|8072.6|8062.6|8068.1|8058.1|8072.9|8062.9|8066.4|8056.4|127
1611238200000|2021-01-21 14:10:00|8067.1|8057.1|8071.9|8061.9|8074.9|8064.9|8063.4|8053.4|197
1611238500000|2021-01-21 14:15:00|8071.6|8061.6|8068.6|8058.6|8071.9|8061.9|8063.9|8053.9|204
1611238800000|2021-01-21 14:20:00|8068.9|8058.9|8071.9|8061.9|8074.1|8064.1|8067.6|8057.6|191
1611239100000|2021-01-21 14:25:00|8072.1|8062.1|8072.1|8062.1|8078.9|8068.9|8070.1|8060.1|202
1611239400000|2021-01-21 14:30:00|8071.9|8061.9|8067.1|8057.1|8076.1|8066.1|8056.6|8046.6|330
1611239700000|2021-01-21 14:35:00|8066.9|8056.9|8034.4|8024.4|8067.1|8057.1|8031.6|8021.6|374
1611240000000|2021-01-21 14:40:00|8034.1|8024.1|8031.9|8021.9|8039.9|8029.9|8020.9|8010.9|461
1611240300000|2021-01-21 14:45:00|8031.6|8021.6|8035.1|8025.1|8037.1|8027.1|8021.4|8011.4|332
1611240600000|2021-01-21 14:50:00|8034.9|8024.9|8042.9|8032.9|8044.1|8034.1|8030.9|8020.9|300
1611240900000|2021-01-21 14:55:00|8042.1|8032.1|8034.1|8024.1|8042.1|8032.1|8031.4|8021.4|208
1611241200000|2021-01-21 15:00:00|8033.9|8023.9|8040.1|8030.1|8041.4|8031.4|8026.4|8016.4|256
1611241500000|2021-01-21 15:05:00|8039.9|8029.9|8037.1|8027.1|8041.6|8031.6|8035.1|8025.1|164
1611241800000|2021-01-21 15:10:00|8036.9|8026.9|8049.6|8039.6|8049.9|8039.9|8035.9|8025.9|169
1611242100000|2021-01-21 15:15:00|8049.1|8039.1|8044.6|8034.6|8049.6|8039.6|8044.4|8034.4|109
1611242400000|2021-01-21 15:20:00|8044.4|8034.4|8050.9|8040.9|8052.4|8042.4|8039.4|8029.4|167
1611242700000|2021-01-21 15:25:00|8051.1|8041.1|8048.4|8038.4|8055.1|8045.1|8047.6|8037.6|149
1611243000000|2021-01-21 15:30:00|8048.1|8038.1|8044.9|8034.9|8048.4|8038.4|8038.9|8028.9|192
1611243300000|2021-01-21 15:35:00|8045.1|8035.1|8044.9|8034.9|8046.9|8036.9|8040.6|8030.6|133
1611243600000|2021-01-21 15:40:00|8044.6|8034.6|8047.6|8037.6|8048.6|8038.6|8041.9|8031.9|115
1611243900000|2021-01-21 15:45:00|8047.4|8037.4|8049.6|8039.6|8052.6|8042.6|8041.4|8031.4|158
1611244200000|2021-01-21 15:50:00|8049.9|8039.9|8045.4|8035.4|8050.6|8040.6|8043.1|8033.1|151
1611244500000|2021-01-21 15:55:00|8045.1|8035.1|8037.4|8027.4|8046.1|8036.1|8035.9|8025.9|151
1611244800000|2021-01-21 16:00:00|8037.1|8027.1|8037.9|8027.9|8041.9|8031.9|8027.1|8017.1|210
1611245100000|2021-01-21 16:05:00|8038.1|8028.1|8033.1|8023.1|8039.4|8029.4|8030.4|8020.4|139
1611245400000|2021-01-21 16:10:00|8032.9|8022.9|8038.4|8028.4|8039.6|8029.6|8028.4|8018.4|108
1611245700000|2021-01-21 16:15:00|8038.6|8028.6|8042.4|8032.4|8043.4|8033.4|8036.1|8026.1|148
1611246000000|2021-01-21 16:20:00|8042.6|8032.6|8042.1|8032.1|8042.9|8032.9|8040.4|8030.4|57
1611246300000|2021-01-21 16:25:00|8042.4|8032.4|8037.1|8027.1|8047.4|8037.4|8037.1|8027.1|74
1611246600000|2021-01-21 16:30:00|8036.9|8026.9|8028.1|8018.1|8040.1|8030.1|8027.1|8017.1|167
1611246900000|2021-01-21 16:35:00|8027.9|8017.9|8026.9|8016.9|8030.1|8020.1|8024.1|8014.1|180
1611247200000|2021-01-21 16:40:00|8027.1|8017.1|8025.9|8015.9|8027.1|8017.1|8021.4|8011.4|120
1611247500000|2021-01-21 16:45:00|8026.4|8016.4|8027.1|8017.1|8029.6|8019.6|8023.1|8013.1|199
1611247800000|2021-01-21 16:50:00|8026.9|8016.9|8029.9|8019.9|8031.1|8021.1|8026.6|8016.6|144
1611248100000|2021-01-21 16:55:00|8030.1|8020.1|8033.4|8023.4|8036.6|8026.6|8029.4|8019.4|105
1611248400000|2021-01-21 17:00:00|8033.1|8023.1|8030.9|8020.9|8034.1|8024.1|8028.1|8018.1|77
1611248700000|2021-01-21 17:05:00|8030.6|8020.6|8031.9|8021.9|8033.6|8023.6|8029.4|8019.4|44
1611249000000|2021-01-21 17:10:00|8032.1|8022.1|8022.6|8012.6|8034.1|8024.1|8022.6|8012.6|106
1611249300000|2021-01-21 17:15:00|8022.4|8012.4|8020.9|8010.9|8023.6|8013.6|8020.6|8010.6|51
1611249600000|2021-01-21 17:20:00|8021.1|8011.1|8026.6|8016.6|8026.6|8016.6|8021.1|8011.1|41
1611249900000|2021-01-21 17:25:00|8026.9|8016.9|8024.1|8014.1|8030.4|8020.4|8024.1|8014.1|70
1611250200000|2021-01-21 17:30:00|8024.4|8014.4|8032.9|8022.9|8033.1|8023.1|8023.4|8013.4|89
1611250500000|2021-01-21 17:35:00|8033.1|8023.1|8030.4|8020.4|8033.9|8023.9|8029.6|8019.6|62
1611250800000|2021-01-21 17:40:00|8030.6|8020.6|8033.6|8023.6|8033.6|8023.6|8030.6|8020.6|46
1611251100000|2021-01-21 17:45:00|8033.4|8023.4|8035.1|8025.1|8035.1|8025.1|8031.6|8021.6|65
1611251400000|2021-01-21 17:50:00|8035.4|8025.4|8039.1|8029.1|8039.4|8029.4|8034.9|8024.9|70
1611251700000|2021-01-21 17:55:00|8038.6|8028.6|8047.1|8037.1|8048|8038|8038.3|8028.3|125
1611277200000|2021-01-22 01:00:00|8031.4|8021.4|8031.1|8021.1|8034.6|8024.6|8027.6|8017.6|121
1611277500000|2021-01-22 01:05:00|8032.6|8022.6|8031.6|8021.6|8033.9|8023.9|8030.8|8020.8|79
1611277800000|2021-01-22 01:10:00|8031.1|8021.1|8032.1|8022.1|8032.4|8022.4|8027.1|8017.1|82
1611278100000|2021-01-22 01:15:00|8031.9|8021.9|8012.4|8002.4|8033.9|8023.9|8011.9|8001.9|177
1611278400000|2021-01-22 01:20:00|8011.9|8001.9|8007.9|7997.9|8016.9|8006.9|8003.1|7993.1|264
1611278700000|2021-01-22 01:25:00|8008.3|7998.3|8010.5|8000.5|8013.1|8003.1|8004.4|7994.4|126
1611279000000|2021-01-22 01:30:00|8010.4|8000.4|8012.6|8002.6|8013.6|8003.6|8007.1|7997.1|184
1611279300000|2021-01-22 01:35:00|8012.9|8002.9|8013.6|8003.6|8017.1|8007.1|8008.1|7998.1|139
1611279600000|2021-01-22 01:40:00|8013.4|8003.4|8009.9|7999.9|8013.4|8003.4|8007.6|7997.6|125
1611279900000|2021-01-22 01:45:00|8009.6|7999.6|8008.6|7998.6|8010.9|8000.9|8004.1|7994.1|154
1611280200000|2021-01-22 01:50:00|8008.9|7998.9|8011.9|8001.9|8013.4|8003.4|8007.4|7997.4|141
1611280500000|2021-01-22 01:55:00|8012.1|8002.1|8018.1|8008.1|8019.4|8009.4|8012.1|8002.1|122
1611280800000|2021-01-22 02:00:00|8017.9|8007.9|8020|8010|8020.4|8010.4|8015|8005|197
1611281100000|2021-01-22 02:05:00|8019.6|8009.6|8008.1|7998.1|8020.9|8010.9|8007.5|7997.5|174
1611281400000|2021-01-22 02:10:00|8007.9|7997.9|7999.6|7989.6|8008.6|7998.6|7995.9|7985.9|255
1611281700000|2021-01-22 02:15:00|8000.1|7990.1|7997.9|7987.9|8000.1|7990.1|7995.9|7985.9|70
1611282000000|2021-01-22 02:20:00|7997.6|7987.6|8000.1|7990.1|8000.4|7990.4|7995.4|7985.4|39
1611282300000|2021-01-22 02:25:00|8000.4|7990.4|8000.4|7990.4|8002.1|7992.1|7999.6|7989.6|39
1611282600000|2021-01-22 02:30:00|7999.9|7989.9|8003.8|7993.8|8004.1|7994.1|7996.6|7986.6|137
1611282900000|2021-01-22 02:35:00|8002.9|7992.9|8004.1|7994.1|8005.6|7995.6|8000.6|7990.6|104
1611283200000|2021-01-22 02:40:00|8005.1|7995.1|8003.1|7993.1|8007.6|7997.6|8003.1|7993.1|119
1611283500000|2021-01-22 02:45:00|8003|7993|8002.9|7992.9|8005.8|7995.8|8000.6|7990.6|103
1611283800000|2021-01-22 02:50:00|8002.6|7992.6|7989.8|7979.8|8002.6|7992.6|7986.9|7976.9|290
1611284100000|2021-01-22 02:55:00|7989.4|7979.4|7973.3|7963.3|7992.1|7982.1|7968.6|7958.6|289
1611284400000|2021-01-22 03:00:00|7973.6|7963.6|7983.4|7973.4|7985.1|7975.1|7969.1|7959.1|304
1611284700000|2021-01-22 03:05:00|7983.6|7973.6|7980.9|7970.9|7983.6|7973.6|7977.4|7967.4|192
1611285000000|2021-01-22 03:10:00|7980.6|7970.6|7989.1|7979.1|7991.4|7981.4|7980.6|7970.6|207
1611285300000|2021-01-22 03:15:00|7988.9|7978.9|7978.9|7968.9|7989.4|7979.4|7978.6|7968.6|214
1611285600000|2021-01-22 03:20:00|7978.6|7968.6|7981.4|7971.4|7984.9|7974.9|7977.6|7967.6|176
1611285900000|2021-01-22 03:25:00|7981.1|7971.1|7989.1|7979.1|7991.1|7981.1|7980.4|7970.4|146
1611286200000|2021-01-22 03:30:00|7989.3|7979.3|7987|7977|7989.3|7979.3|7986.4|7976.4|54
1611286500000|2021-01-22 03:35:00|7987.3|7977.3|7987.6|7977.6|7989.6|7979.6|7986.9|7976.9|65
1611286800000|2021-01-22 03:40:00|7987.4|7977.4|7986.1|7976.1|7987.4|7977.4|7983.9|7973.9|75
1611287100000|2021-01-22 03:45:00|7985.8|7975.8|7987.4|7977.4|7987.9|7977.9|7984.4|7974.4|63
1611287400000|2021-01-22 03:50:00|7987.1|7977.1|7988.1|7978.1|7988.9|7978.9|7985.6|7975.6|72
1611287700000|2021-01-22 03:55:00|7988.3|7978.3|7986.4|7976.4|7988.8|7978.8|7986.4|7976.4|41
1611288000000|2021-01-22 04:00:00|7986.1|7976.1|7987.9|7977.9|7989.1|7979.1|7984|7974|51
1611288300000|2021-01-22 04:05:00|7988.1|7978.1|7988.4|7978.4|7990.8|7980.8|7987.6|7977.6|35
1611288600000|2021-01-22 04:10:00|7988.6|7978.6|7987.9|7977.9|7988.8|7978.8|7987.6|7977.6|22
1611288900000|2021-01-22 04:15:00|7987.6|7977.6|7988.4|7978.4|7989.9|7979.9|7987.6|7977.6|19
1611289200000|2021-01-22 04:20:00|7988.6|7978.6|7989.4|7979.4|7990.4|7980.4|7987.6|7977.6|35
1611289500000|2021-01-22 04:25:00|7989.9|7979.9|7991.9|7981.9|7992.9|7982.9|7988.6|7978.6|63
1611289800000|2021-01-22 04:30:00|7992.1|7982.1|7992.9|7982.9|7993.4|7983.4|7991.9|7981.9|24
1611290100000|2021-01-22 04:35:00|7992.4|7982.4|7993.6|7983.6|7994.4|7984.4|7992.4|7982.4|34
1611290400000|2021-01-22 04:40:00|7993.8|7983.8|7992.9|7982.9|7994.1|7984.1|7992.9|7982.9|27
1611290700000|2021-01-22 04:45:00|7993.1|7983.1|7992.9|7982.9|7993.6|7983.6|7992.4|7982.4|26
1611291000000|2021-01-22 04:50:00|7992.4|7982.4|7988.4|7978.4|7992.4|7982.4|7988.4|7978.4|21
1611291300000|2021-01-22 04:55:00|7988.1|7978.1|7987.4|7977.4|7989.1|7979.1|7986.8|7976.8|39
1611291600000|2021-01-22 05:00:00|7987.1|7977.1|7986.1|7976.1|7987.6|7977.6|7985.8|7975.8|61
1611291900000|2021-01-22 05:05:00|7986.4|7976.4|7988.6|7978.6|7989.1|7979.1|7986.4|7976.4|39
1611292200000|2021-01-22 05:10:00|7988.4|7978.4|7987.1|7977.1|7988.6|7978.6|7985.1|7975.1|40
1611292500000|2021-01-22 05:15:00|7987.3|7977.3|7987.9|7977.9|7987.9|7977.9|7985.4|7975.4|47
1611292800000|2021-01-22 05:20:00|7988.1|7978.1|7988.9|7978.9|7989.6|7979.6|7986.1|7976.1|36
1611293100000|2021-01-22 05:25:00|7989.1|7979.1|7989.9|7979.9|7991.1|7981.1|7988.4|7978.4|38
1611293400000|2021-01-22 05:30:00|7989.6|7979.6|7986.4|7976.4|7992.4|7982.4|7986.4|7976.4|173
1611293700000|2021-01-22 05:35:00|7986.1|7976.1|7980.9|7970.9|7987.6|7977.6|7979.5|7969.5|160
1611294000000|2021-01-22 05:40:00|7980.6|7970.6|7986.5|7976.5|7989.3|7979.3|7979.3|7969.3|89
1611294300000|2021-01-22 05:45:00|7986.4|7976.4|7986.9|7976.9|7987.1|7977.1|7981.9|7971.9|102
1611294600000|2021-01-22 05:50:00|7986.6|7976.6|7983.6|7973.6|7990|7980|7983.1|7973.1|92
1611294900000|2021-01-22 05:55:00|7983.4|7973.4|7983.4|7973.4|7985.1|7975.1|7980.4|7970.4|100
1611295200000|2021-01-22 06:00:00|7983.1|7973.1|7976.9|7966.9|7983.1|7973.1|7972.4|7962.4|151
1611295500000|2021-01-22 06:05:00|7976.6|7966.6|7973.9|7963.9|7976.6|7966.6|7970.5|7960.5|170
1611295800000|2021-01-22 06:10:00|7974.6|7964.6|7972.5|7962.5|7975.6|7965.6|7971.4|7961.4|157
1611296100000|2021-01-22 06:15:00|7971.9|7961.9|7967.9|7957.9|7973.1|7963.1|7961.6|7951.6|287
1611296400000|2021-01-22 06:20:00|7967.6|7957.6|7973.9|7963.9|7974.4|7964.4|7962.9|7952.9|171
1611296700000|2021-01-22 06:25:00|7974.1|7964.1|7978.6|7968.6|7981.1|7971.1|7974.1|7964.1|146
1611297000000|2021-01-22 06:30:00|7978.4|7968.4|7979.9|7969.9|7980.6|7970.6|7970.6|7960.6|152
1611297300000|2021-01-22 06:35:00|7979.5|7969.5|7977.9|7967.9|7979.5|7969.5|7970.9|7960.9|137
1611297600000|2021-01-22 06:40:00|7978.1|7968.1|7975.4|7965.4|7978.9|7968.9|7973.4|7963.4|96
1611297900000|2021-01-22 06:45:00|7975.5|7965.5|7975|7965|7979.1|7969.1|7974.1|7964.1|95
1611298200000|2021-01-22 06:50:00|7974.9|7964.9|7975.9|7965.9|7976.6|7966.6|7971.9|7961.9|105
1611298500000|2021-01-22 06:55:00|7976.4|7966.4|7976.4|7966.4|7979.1|7969.1|7975.9|7965.9|102
1611298800000|2021-01-22 07:00:00|7976.8|7966.8|7972.9|7962.9|7976.9|7966.9|7972.1|7962.1|93
1611299100000|2021-01-22 07:05:00|7973.1|7963.1|7969.4|7959.4|7974.1|7964.1|7968.6|7958.6|67
1611299400000|2021-01-22 07:10:00|7969.1|7959.1|7967.4|7957.4|7970.4|7960.4|7966.6|7956.6|72
1611299700000|2021-01-22 07:15:00|7967.3|7957.3|7969.4|7959.4|7971.9|7961.9|7965.9|7955.9|46
1611300000000|2021-01-22 07:20:00|7969.6|7959.6|7968.1|7958.1|7971.6|7961.6|7967.9|7957.9|72
1611300300000|2021-01-22 07:25:00|7968.3|7958.3|7970.4|7960.4|7971.5|7961.5|7968.3|7958.3|47
1611300600000|2021-01-22 07:30:00|7970.1|7960.1|7968.6|7958.6|7970.1|7960.1|7963.6|7953.6|116
1611300900000|2021-01-22 07:35:00|7968.4|7958.4|7965.4|7955.4|7969.5|7959.5|7963.4|7953.4|65
1611301200000|2021-01-22 07:40:00|7965.1|7955.1|7967.4|7957.4|7969.6|7959.6|7964.1|7954.1|74
1611301500000|2021-01-22 07:45:00|7967.6|7957.6|7968.9|7958.9|7971.1|7961.1|7966.9|7956.9|63
1611301800000|2021-01-22 07:50:00|7969.1|7959.1|7968.4|7958.4|7972.6|7962.6|7967.4|7957.4|90
1611302100000|2021-01-22 07:55:00|7969|7959|7960.6|7950.6|7969.4|7959.4|7960.4|7950.4|100
1611302400000|2021-01-22 08:00:00|7961.4|7951.4|7962.4|7952.4|7966.4|7956.4|7957.1|7947.1|179
1611302700000|2021-01-22 08:05:00|7961.9|7951.9|7958.9|7948.9|7964.9|7954.9|7958.1|7948.1|132
1611303000000|2021-01-22 08:10:00|7958.6|7948.6|7961.6|7951.6|7962.6|7952.6|7957.4|7947.4|111
1611303300000|2021-01-22 08:15:00|7961.9|7951.9|7940.6|7930.6|7963.1|7953.1|7939.6|7929.6|174
1611303600000|2021-01-22 08:20:00|7940.4|7930.4|7943.6|7933.6|7943.6|7933.6|7931.6|7921.6|270
1611303900000|2021-01-22 08:25:00|7943.4|7933.4|7942.9|7932.9|7948.1|7938.1|7940.6|7930.6|128
1611304200000|2021-01-22 08:30:00|7942.4|7932.4|7951.4|7941.4|7951.6|7941.6|7937.6|7927.6|168
1611304500000|2021-01-22 08:35:00|7951.6|7941.6|7955.6|7945.6|7958.6|7948.6|7951.6|7941.6|117
1611304800000|2021-01-22 08:40:00|7955.9|7945.9|7955.6|7945.6|7957.4|7947.4|7948.1|7938.1|139
1611305100000|2021-01-22 08:45:00|7955.4|7945.4|7953.6|7943.6|7957.9|7947.9|7952.4|7942.4|145
1611305400000|2021-01-22 08:50:00|7953.4|7943.4|7955.9|7945.9|7959.9|7949.9|7950.9|7940.9|122
1611305700000|2021-01-22 08:55:00|7956.1|7946.1|7965.6|7955.6|7967.4|7957.4|7954.6|7944.6|93
1611306000000|2021-01-22 09:00:00|7965.9|7955.9|7978.1|7968.1|7979.4|7969.4|7965.9|7955.9|171
1611306300000|2021-01-22 09:05:00|7978.6|7968.6|7969.6|7959.6|7980.1|7970.1|7967.9|7957.9|166
1611306600000|2021-01-22 09:10:00|7969.9|7959.9|7970.4|7960.4|7972.4|7962.4|7967.6|7957.6|105
1611306900000|2021-01-22 09:15:00|7970.6|7960.6|7966.1|7956.1|7971.1|7961.1|7962.1|7952.1|109
1611307200000|2021-01-22 09:20:00|7965.9|7955.9|7958.9|7948.9|7967.1|7957.1|7957.4|7947.4|95
1611307500000|2021-01-22 09:25:00|7958.6|7948.6|7944.4|7934.4|7959.4|7949.4|7944.4|7934.4|104
1611307800000|2021-01-22 09:30:00|7944.1|7934.1|7941.1|7931.1|7944.6|7934.6|7940.6|7930.6|82
1611308100000|2021-01-22 09:35:00|7940.9|7930.9|7941.1|7931.1|7941.6|7931.6|7932.6|7922.6|108
1611308400000|2021-01-22 09:40:00|7941.4|7931.4|7921.1|7911.1|7941.4|7931.4|7920.1|7910.1|137
1611308700000|2021-01-22 09:45:00|7920.6|7910.6|7909.6|7899.6|7921.4|7911.4|7888.9|7878.9|295
1611309000000|2021-01-22 09:50:00|7910|7900|7907.1|7897.1|7915.6|7905.6|7901.4|7891.4|253
1611309300000|2021-01-22 09:55:00|7906.9|7896.9|7899.1|7889.1|7906.9|7896.9|7896.6|7886.6|178
1611309600000|2021-01-22 10:00:00|7899|7889|7895|7885|7902.9|7892.9|7887.1|7877.1|235
1611309900000|2021-01-22 10:05:00|7894.9|7884.9|7897|7887|7897|7887|7891.1|7881.1|151
1611310200000|2021-01-22 10:10:00|7897.4|7887.4|7896.9|7886.9|7898.4|7888.4|7892.8|7882.8|108
1611310500000|2021-01-22 10:15:00|7897|7887|7890.4|7880.4|7899.8|7889.8|7887.9|7877.9|146
1611310800000|2021-01-22 10:20:00|7890.1|7880.1|7898.9|7888.9|7898.9|7888.9|7888.1|7878.1|126
1611311100000|2021-01-22 10:25:00|7899.1|7889.1|7905.9|7895.9|7909.6|7899.6|7899.1|7889.1|168
1611311400000|2021-01-22 10:30:00|7905.6|7895.6|7897.6|7887.6|7905.6|7895.6|7894.1|7884.1|166
1611311700000|2021-01-22 10:35:00|7897.4|7887.4|7900.1|7890.1|7901.9|7891.9|7892.6|7882.6|125
1611312000000|2021-01-22 10:40:00|7899.9|7889.9|7895.1|7885.1|7901.9|7891.9|7894.3|7884.3|125
1611312300000|2021-01-22 10:45:00|7894.9|7884.9|7906.9|7896.9|7907.6|7897.6|7894.6|7884.6|105
1611312600000|2021-01-22 10:50:00|7906.6|7896.6|7898.3|7888.3|7907.6|7897.6|7898.3|7888.3|138
1611312900000|2021-01-22 10:55:00|7898.1|7888.1|7899.9|7889.9|7904.8|7894.8|7897|7887|143
1611313200000|2021-01-22 11:00:00|7899.8|7889.8|7889.9|7879.9|7904.4|7894.4|7888.1|7878.1|179
1611313500000|2021-01-22 11:05:00|7890.1|7880.1|7887.4|7877.4|7890.9|7880.9|7885.6|7875.6|113
1611313800000|2021-01-22 11:10:00|7887.1|7877.1|7879.1|7869.1|7888.1|7878.1|7876.1|7866.1|98
1611314100000|2021-01-22 11:15:00|7879.4|7869.4|7878.9|7868.9|7885.3|7875.3|7877|7867|178
1611314400000|2021-01-22 11:20:00|7879.1|7869.1|7884.1|7874.1|7884.5|7874.5|7878.4|7868.4|175
1611314700000|2021-01-22 11:25:00|7884.4|7874.4|7880.4|7870.4|7884.9|7874.9|7878.6|7868.6|141
1611315000000|2021-01-22 11:30:00|7880.1|7870.1|7880.5|7870.5|7881|7871|7878.5|7868.5|120
1611315300000|2021-01-22 11:35:00|7880.4|7870.4|7875.8|7865.8|7880.8|7870.8|7875.8|7865.8|104
1611315600000|2021-01-22 11:40:00|7875.9|7865.9|7882.1|7872.1|7885.4|7875.4|7875.4|7865.4|173
1611315900000|2021-01-22 11:45:00|7882.4|7872.4|7892.6|7882.6|7896.6|7886.6|7881.4|7871.4|213
1611316200000|2021-01-22 11:50:00|7892.9|7882.9|7885.6|7875.6|7893.6|7883.6|7883.6|7873.6|138
1611316500000|2021-01-22 11:55:00|7885.4|7875.4|7885.6|7875.6|7890.4|7880.4|7884.1|7874.1|110
1611316800000|2021-01-22 12:00:00|7885.4|7875.4|7893.1|7883.1|7893.9|7883.9|7885.4|7875.4|153
1611317100000|2021-01-22 12:05:00|7892.9|7882.9|7888.1|7878.1|7896.6|7886.6|7885.4|7875.4|102
1611317400000|2021-01-22 12:10:00|7888.6|7878.6|7882.6|7872.6|7888.9|7878.9|7880.4|7870.4|105
1611317700000|2021-01-22 12:15:00|7882.9|7872.9|7886.1|7876.1|7886.4|7876.4|7882.1|7872.1|81
1611318000000|2021-01-22 12:20:00|7886.4|7876.4|7887.9|7877.9|7888.4|7878.4|7885.6|7875.6|65
1611318300000|2021-01-22 12:25:00|7888.6|7878.6|7883.6|7873.6|7888.6|7878.6|7879.1|7869.1|120
1611318600000|2021-01-22 12:30:00|7883.4|7873.4|7882.6|7872.6|7892.4|7882.4|7880.9|7870.9|234
1611318900000|2021-01-22 12:35:00|7883.4|7873.4|7879.6|7869.6|7887.6|7877.6|7879.4|7869.4|225
1611319200000|2021-01-22 12:40:00|7879.4|7869.4|7886.6|7876.6|7887.4|7877.4|7878.6|7868.6|151
1611319500000|2021-01-22 12:45:00|7886.9|7876.9|7886.4|7876.4|7890.4|7880.4|7885.4|7875.4|100
1611319800000|2021-01-22 12:50:00|7886.1|7876.1|7884.9|7874.9|7888.4|7878.4|7883.6|7873.6|99
1611320100000|2021-01-22 12:55:00|7885.4|7875.4|7887.4|7877.4|7893.6|7883.6|7885.4|7875.4|168
1611320400000|2021-01-22 13:00:00|7887.1|7877.1|7896.4|7886.4|7898.6|7888.6|7881.1|7871.1|477
1611320700000|2021-01-22 13:05:00|7896.9|7886.9|7897.1|7887.1|7899.1|7889.1|7885.6|7875.6|387
1611321000000|2021-01-22 13:10:00|7896.9|7886.9|7891.6|7881.6|7897.1|7887.1|7879.1|7869.1|424
1611321300000|2021-01-22 13:15:00|7891.9|7881.9|7882.9|7872.9|7891.9|7881.9|7879.6|7869.6|396
1611321600000|2021-01-22 13:20:00|7881.9|7871.9|7887.4|7877.4|7891.4|7881.4|7870.1|7860.1|392
1611321900000|2021-01-22 13:25:00|7887.1|7877.1|7887.4|7877.4|7888.4|7878.4|7880.4|7870.4|233
1611322200000|2021-01-22 13:30:00|7887.6|7877.6|7898.4|7888.4|7899.6|7889.6|7883.1|7873.1|309
1611322500000|2021-01-22 13:35:00|7898.6|7888.6|7894.4|7884.4|7899.4|7889.4|7885.1|7875.1|272
1611322800000|2021-01-22 13:40:00|7895.1|7885.1|7910.1|7900.1|7912.9|7902.9|7893.1|7883.1|294
1611323100000|2021-01-22 13:45:00|7910.4|7900.4|7917.4|7907.4|7917.9|7907.9|7907.6|7897.6|303
1611323400000|2021-01-22 13:50:00|7917.6|7907.6|7923.6|7913.6|7926.4|7916.4|7913.9|7903.9|206
1611323700000|2021-01-22 13:55:00|7923.4|7913.4|7911.6|7901.6|7924.9|7914.9|7911.1|7901.1|233
1611324000000|2021-01-22 14:00:00|7911.9|7901.9|7926.4|7916.4|7928.1|7918.1|7907.4|7897.4|243
1611324300000|2021-01-22 14:05:00|7926.1|7916.1|7922.4|7912.4|7926.1|7916.1|7919.4|7909.4|178
1611324600000|2021-01-22 14:10:00|7922.6|7912.6|7936.6|7926.6|7936.6|7926.6|7922.1|7912.1|202
1611324900000|2021-01-22 14:15:00|7937.1|7927.1|7948.4|7938.4|7950.6|7940.6|7936.6|7926.6|293
1611325200000|2021-01-22 14:20:00|7947.9|7937.9|7942.6|7932.6|7951.1|7941.1|7941.6|7931.6|347
1611325500000|2021-01-22 14:25:00|7942.9|7932.9|7958.1|7948.1|7959.4|7949.4|7942.6|7932.6|294
1611325800000|2021-01-22 14:30:00|7958.4|7948.4|7957.6|7947.6|7963.9|7953.9|7949.4|7939.4|460
1611326100000|2021-01-22 14:35:00|7958.1|7948.1|7973.4|7963.4|7974.9|7964.9|7955.4|7945.4|318
1611326400000|2021-01-22 14:40:00|7973.6|7963.6|7986.4|7976.4|7988.6|7978.6|7971.9|7961.9|428
1611326700000|2021-01-22 14:45:00|7986.1|7976.1|7986.9|7976.9|8001.4|7991.4|7983.4|7973.4|479
1611327000000|2021-01-22 14:50:00|7986.4|7976.4|7974.6|7964.6|7988.1|7978.1|7971.4|7961.4|428
1611327300000|2021-01-22 14:55:00|7974.4|7964.4|7995.4|7985.4|7996.6|7986.6|7973.9|7963.9|270
1611327600000|2021-01-22 15:00:00|7995.6|7985.6|7988.4|7978.4|8003.6|7993.6|7985.9|7975.9|393
1611327900000|2021-01-22 15:05:00|7988.1|7978.1|7980.4|7970.4|7994.6|7984.6|7979.6|7969.6|302
1611328200000|2021-01-22 15:10:00|7980.6|7970.6|7992.6|7982.6|7993.4|7983.4|7980.6|7970.6|295
1611328500000|2021-01-22 15:15:00|7992.9|7982.9|7991.9|7981.9|8002.1|7992.1|7991.4|7981.4|229
1611328800000|2021-01-22 15:20:00|7992.1|7982.1|7992.9|7982.9|7996.9|7986.9|7991.1|7981.1|139
1611329100000|2021-01-22 15:25:00|7993.1|7983.1|7988.6|7978.6|7995.1|7985.1|7984.6|7974.6|297
1611329400000|2021-01-22 15:30:00|7988.9|7978.9|7990.1|7980.1|8000.1|7990.1|7988.4|7978.4|261
1611329700000|2021-01-22 15:35:00|7990.4|7980.4|7993.9|7983.9|7993.9|7983.9|7984.1|7974.1|226
1611330000000|2021-01-22 15:40:00|7994.1|7984.1|7995.1|7985.1|7998.6|7988.6|7992.9|7982.9|193
1611330300000|2021-01-22 15:45:00|7995.4|7985.4|8001.6|7991.6|8001.6|7991.6|7990.9|7980.9|219
1611330600000|2021-01-22 15:50:00|8001.9|7991.9|7996.4|7986.4|8001.9|7991.9|7994.4|7984.4|212
1611330900000|2021-01-22 15:55:00|7996.6|7986.6|8008.1|7998.1|8015.6|8005.6|7996.6|7986.6|393
1611331200000|2021-01-22 16:00:00|8007.9|7997.9|8012.4|8002.4|8018.6|8008.6|8001.4|7991.4|350
1611331500000|2021-01-22 16:05:00|8012.6|8002.6|8015.4|8005.4|8016.1|8006.1|8008.6|7998.6|226
1611331800000|2021-01-22 16:10:00|8015.6|8005.6|8014.9|8004.9|8018.1|8008.1|8013.4|8003.4|196
1611332100000|2021-01-22 16:15:00|8015.1|8005.1|8010.1|8000.1|8018.1|8008.1|8009.6|7999.6|228
1611332400000|2021-01-22 16:20:00|8010.4|8000.4|7994.4|7984.4|8013.4|8003.4|7993.6|7983.6|279
1611332700000|2021-01-22 16:25:00|7994.1|7984.1|7995.1|7985.1|8000.6|7990.6|7992.9|7982.9|209
1611333000000|2021-01-22 16:30:00|7995.4|7985.4|8009.1|7999.1|8009.6|7999.6|7993.4|7983.4|267
1611333300000|2021-01-22 16:35:00|8008.9|7998.9|8013.1|8003.1|8016.1|8006.1|8008.9|7998.9|191
1611333600000|2021-01-22 16:40:00|8012.9|8002.9|8013.1|8003.1|8017.1|8007.1|8010.6|8000.6|133
1611333900000|2021-01-22 16:45:00|8012.9|8002.9|8002.4|7992.4|8013.9|8003.9|7997.1|7987.1|314
1611334200000|2021-01-22 16:50:00|8002.9|7992.9|8007.4|7997.4|8012.4|8002.4|8002.6|7992.6|150
1611334500000|2021-01-22 16:55:00|8007.6|7997.6|8009.4|7999.4|8010.6|8000.6|8003.6|7993.6|177
1611334800000|2021-01-22 17:00:00|8009.6|7999.6|7999.1|7989.1|8010.6|8000.6|7999.1|7989.1|123
1611335100000|2021-01-22 17:05:00|7998.6|7988.6|8000.9|7990.9|8003.1|7993.1|7996.1|7986.1|94
1611335400000|2021-01-22 17:10:00|8001.1|7991.1|8006.6|7996.6|8010.6|8000.6|8001.1|7991.1|118
1611335700000|2021-01-22 17:15:00|8006.9|7996.9|8001.1|7991.1|8009.6|7999.6|8000.9|7990.9|75
1611336000000|2021-01-22 17:20:00|8001.4|7991.4|8000.1|7990.1|8002.6|7992.6|7999.9|7989.9|68
1611336300000|2021-01-22 17:25:00|7999.9|7989.9|7997.9|7987.9|7999.9|7989.9|7995.9|7985.9|61
1611336600000|2021-01-22 17:30:00|7998.1|7988.1|7996.9|7986.9|8002.1|7992.1|7996.4|7986.4|88
1611336900000|2021-01-22 17:35:00|7997.1|7987.1|7998.1|7988.1|8001.1|7991.1|7997.1|7987.1|58
1611337200000|2021-01-22 17:40:00|7997.9|7987.9|7998.1|7988.1|8001.4|7991.4|7996.9|7986.9|76
1611337500000|2021-01-22 17:45:00|7997.6|7987.6|7998.1|7988.1|8001.6|7991.6|7997.6|7987.6|45
1611337800000|2021-01-22 17:50:00|7997.9|7987.9|7999.1|7989.1|7999.1|7989.1|7997.1|7987.1|40
1611338100000|2021-01-22 17:55:00|7999.4|7989.4|8001.4|7991.4|8003.3|7993.3|7998.1|7988.1|100
1611536400000|2021-01-25 01:00:00|7989|7973.3|7997.1|7987.1|7998.6|7988.6|7989|7973.3|154
1611536700000|2021-01-25 01:05:00|7996.9|7986.9|7997.9|7987.9|8007.1|7997.1|7992.9|7982.9|336
1611537000000|2021-01-25 01:10:00|7998.4|7988.4|8007.6|7997.6|8013.1|8003.1|7996.9|7986.9|316
1611537300000|2021-01-25 01:15:00|8008.1|7998.1|8007.1|7997.1|8012.1|8002.1|8003.9|7993.9|260
1611537600000|2021-01-25 01:20:00|8006.6|7996.6|8000.6|7990.6|8007.1|7997.1|8000.6|7990.6|160
1611537900000|2021-01-25 01:25:00|8001.4|7991.4|7995.8|7985.8|8002.9|7992.9|7994.1|7984.1|173
1611538200000|2021-01-25 01:30:00|7995.9|7985.9|7994.4|7984.4|7998.4|7988.4|7993.6|7983.6|200
1611538500000|2021-01-25 01:35:00|7994.6|7984.6|7992.1|7982.1|8001.1|7991.1|7989.4|7979.4|149
1611538800000|2021-01-25 01:40:00|7991.8|7981.8|7996.1|7986.1|7998.6|7988.6|7989.4|7979.4|121
1611539100000|2021-01-25 01:45:00|7995.6|7985.6|7998.1|7988.1|8000.3|7990.3|7991.9|7981.9|165
1611539400000|2021-01-25 01:50:00|7997.6|7987.6|7994.5|7984.5|7998.6|7988.6|7991.1|7981.1|135
1611539700000|2021-01-25 01:55:00|7993.9|7983.9|7992.9|7982.9|7994.1|7984.1|7991.4|7981.4|114
1611540000000|2021-01-25 02:00:00|7993|7983|7996.6|7986.6|7996.9|7986.9|7993|7983|73
1611540300000|2021-01-25 02:05:00|7996.4|7986.4|8001.9|7991.9|8003.6|7993.6|7994.9|7984.9|142
1611540600000|2021-01-25 02:10:00|8002.4|7992.4|7991.8|7981.8|8002.4|7992.4|7991.1|7981.1|112
1611540900000|2021-01-25 02:15:00|7991.9|7981.9|7998.8|7988.8|7998.8|7988.8|7991.9|7981.9|33
1611541200000|2021-01-25 02:20:00|7998.6|7988.6|7997.6|7987.6|7998.6|7988.6|7996.6|7986.6|41
1611541500000|2021-01-25 02:25:00|7997.9|7987.9|7996.8|7986.8|7997.9|7987.9|7996.1|7986.1|52
1611541800000|2021-01-25 02:30:00|7997.1|7987.1|8005.6|7995.6|8006|7996|7997.1|7987.1|112
1611542100000|2021-01-25 02:35:00|8007.9|7997.9|8008.8|7998.8|8009.6|7999.6|8005.1|7995.1|108
1611542400000|2021-01-25 02:40:00|8008.6|7998.6|8013.1|8003.1|8014.9|8004.9|8006.4|7996.4|164
1611542700000|2021-01-25 02:45:00|8013.6|8003.6|8014.6|8004.6|8016.6|8006.6|8011|8001|144
1611543000000|2021-01-25 02:50:00|8014.9|8004.9|8016.9|8006.9|8019.1|8009.1|8013.6|8003.6|148
1611543300000|2021-01-25 02:55:00|8016.6|8006.6|8017.6|8007.6|8017.6|8007.6|8011.4|8001.4|181
1611543600000|2021-01-25 03:00:00|8017.9|8007.9|8020.3|8010.3|8020.6|8010.6|8012.4|8002.4|138
1611543900000|2021-01-25 03:05:00|8020.4|8010.4|8015.1|8005.1|8020.5|8010.5|8013.9|8003.9|171
1611544200000|2021-01-25 03:10:00|8015.4|8005.4|8016.9|8006.9|8019.6|8009.6|8015.1|8005.1|124
1611544500000|2021-01-25 03:15:00|8016.6|8006.6|8014.6|8004.6|8017.1|8007.1|8012.9|8002.9|72
1611544800000|2021-01-25 03:20:00|8014.9|8004.9|8014.1|8004.1|8017.6|8007.6|8011.4|8001.4|76
1611545100000|2021-01-25 03:25:00|8014.3|8004.3|8013.4|8003.4|8014.9|8004.9|8012.6|8002.6|92
1611545400000|2021-01-25 03:30:00|8014|8004|8012.9|8002.9|8014.9|8004.9|8012.4|8002.4|28
1611545700000|2021-01-25 03:35:00|8012.6|8002.6|8012.1|8002.1|8012.9|8002.9|8011.9|8001.9|38
1611546000000|2021-01-25 03:40:00|8012.6|8002.6|8013.6|8003.6|8014|8004|8011.9|8001.9|21
1611546300000|2021-01-25 03:45:00|8013.8|8003.8|8011.4|8001.4|8013.8|8003.8|8010.9|8000.9|26
1611546600000|2021-01-25 03:50:00|8011.6|8001.6|8011.1|8001.1|8012|8002|8010.4|8000.4|14
1611546900000|2021-01-25 03:55:00|8011.3|8001.3|8010|8000|8011.3|8001.3|8009.1|7999.1|12
1611547200000|2021-01-25 04:00:00|8010.4|8000.4|8009|7999|8011.1|8001.1|8008.9|7998.9|16
1611547500000|2021-01-25 04:05:00|8008.9|7998.9|8011.4|8001.4|8011.6|8001.6|8008.9|7998.9|18
1611547800000|2021-01-25 04:10:00|8011.6|8001.6|8012.9|8002.9|8013.1|8003.1|8011.6|8001.6|19
1611548100000|2021-01-25 04:15:00|8013.1|8003.1|8015.6|8005.6|8015.9|8005.9|8013.1|8003.1|24
1611548400000|2021-01-25 04:20:00|8015.4|8005.4|8014.9|8004.9|8015.4|8005.4|8014.6|8004.6|5
1611548700000|2021-01-25 04:25:00|8015|8005|8015.1|8005.1|8016.1|8006.1|8014.8|8004.8|25
1611549000000|2021-01-25 04:30:00|8015.4|8005.4|8015.9|8005.9|8016.1|8006.1|8015.1|8005.1|24
1611549300000|2021-01-25 04:35:00|8015.3|8005.3|8014.3|8004.3|8015.6|8005.6|8014.1|8004.1|18
1611549600000|2021-01-25 04:40:00|8014.4|8004.4|8014.1|8004.1|8014.4|8004.4|8014.1|8004.1|10
1611549900000|2021-01-25 04:45:00|8014.4|8004.4|8013|8003|8014.4|8004.4|8013|8003|7
1611550200000|2021-01-25 04:50:00|8013.1|8003.1|8010.1|8000.1|8013.4|8003.4|8010.1|8000.1|15
1611550500000|2021-01-25 04:55:00|8009.9|7999.9|8011.6|8001.6|8011.6|8001.6|8009.6|7999.6|9
1611550800000|2021-01-25 05:00:00|8012.1|8002.1|8013.6|8003.6|8013.9|8003.9|8011.9|8001.9|31
1611551100000|2021-01-25 05:05:00|8013.5|8003.5|8015.6|8005.6|8015.9|8005.9|8013.4|8003.4|16
1611551400000|2021-01-25 05:10:00|8015.9|8005.9|8016.6|8006.6|8018.4|8008.4|8015.9|8005.9|51
1611551700000|2021-01-25 05:15:00|8016.9|8006.9|8020.9|8010.9|8022.4|8012.4|8016.1|8006.1|101
1611552000000|2021-01-25 05:20:00|8020.6|8010.6|8022.6|8012.6|8023.9|8013.9|8020.1|8010.1|48
1611552300000|2021-01-25 05:25:00|8022.4|8012.4|8021.5|8011.5|8024.1|8014.1|8020.6|8010.6|81
1611552600000|2021-01-25 05:30:00|8021.6|8011.6|8015.4|8005.4|8028.4|8018.4|8014.9|8004.9|240
1611552900000|2021-01-25 05:35:00|8015.1|8005.1|8012.6|8002.6|8015.3|8005.3|8009.6|7999.6|161
1611553200000|2021-01-25 05:40:00|8011.9|8001.9|8010.6|8000.6|8017.8|8007.8|8009.4|7999.4|165
1611553500000|2021-01-25 05:45:00|8010.5|8000.5|8015.9|8005.9|8015.9|8005.9|8007.6|7997.6|148
1611553800000|2021-01-25 05:50:00|8015.4|8005.4|8012.1|8002.1|8016.1|8006.1|8011.4|8001.4|109
1611554100000|2021-01-25 05:55:00|8012.4|8002.4|8019.1|8009.1|8020.1|8010.1|8012.4|8002.4|71
1611554400000|2021-01-25 06:00:00|8018.9|8008.9|8020.1|8010.1|8021.4|8011.4|8017.6|8007.6|139
1611554700000|2021-01-25 06:05:00|8020.4|8010.4|8020.1|8010.1|8022.1|8012.1|8017.4|8007.4|100
1611555000000|2021-01-25 06:10:00|8019.9|8009.9|8018.1|8008.1|8020.6|8010.6|8013.3|8003.3|105
1611555300000|2021-01-25 06:15:00|8017.9|8007.9|8009.9|7999.9|8017.9|8007.9|8007.4|7997.4|158
1611555600000|2021-01-25 06:20:00|8009.6|7999.6|8001.4|7991.4|8009.6|7999.6|8000.4|7990.4|125
1611555900000|2021-01-25 06:25:00|8001.1|7991.1|8002.1|7992.1|8002.4|7992.4|7995.9|7985.9|125
1611556200000|2021-01-25 06:30:00|8002|7992|8006.6|7996.6|8008.6|7998.6|8000.4|7990.4|87
1611556500000|2021-01-25 06:35:00|8006.4|7996.4|8013.6|8003.6|8014|8004|8006.1|7996.1|90
1611556800000|2021-01-25 06:40:00|8013.9|8003.9|8013.8|8003.8|8015.4|8005.4|8010.1|8000.1|102
1611557100000|2021-01-25 06:45:00|8014|8004|8016.9|8006.9|8017.9|8007.9|8014|8004|87
1611557400000|2021-01-25 06:50:00|8016.6|8006.6|8016.9|8006.9|8019.3|8009.3|8013.4|8003.4|134
1611557700000|2021-01-25 06:55:00|8017.1|8007.1|8013.4|8003.4|8019.4|8009.4|8012.1|8002.1|154
1611558000000|2021-01-25 07:00:00|8012.4|8002.4|8011.1|8001.1|8014.9|8004.9|8008.9|7998.9|83
1611558300000|2021-01-25 07:05:00|8010.9|8000.9|8008.4|7998.4|8011.3|8001.3|8008.1|7998.1|57
1611558600000|2021-01-25 07:10:00|8008.6|7998.6|8003.6|7993.6|8008.9|7998.9|8003.6|7993.6|27
1611558900000|2021-01-25 07:15:00|8003.9|7993.9|8009.6|7999.6|8009.9|7999.9|8003.9|7993.9|45
1611559200000|2021-01-25 07:20:00|8009.9|7999.9|8010.1|8000.1|8011.5|8001.5|8008.1|7998.1|55
1611559500000|2021-01-25 07:25:00|8010.6|8000.6|8013.1|8003.1|8014.1|8004.1|8010.1|8000.1|56
1611559800000|2021-01-25 07:30:00|8014.4|8004.4|8008.6|7998.6|8014.4|8004.4|8008.1|7998.1|52
1611560100000|2021-01-25 07:35:00|8009.1|7999.1|8010.9|8000.9|8011.8|8001.8|8008.5|7998.5|64
1611560400000|2021-01-25 07:40:00|8010.8|8000.8|8013.6|8003.6|8013.6|8003.6|8008.1|7998.1|75
1611560700000|2021-01-25 07:45:00|8013.4|8003.4|8010.1|8000.1|8014.1|8004.1|8010.1|8000.1|39
1611561000000|2021-01-25 07:50:00|8009.9|7999.9|8013.9|8003.9|8014.1|8004.1|8009.4|7999.4|54
1611561300000|2021-01-25 07:55:00|8014|8004|8013.9|8003.9|8014.4|8004.4|8010.9|8000.9|106
1611561600000|2021-01-25 08:00:00|8014.4|8004.4|8013.6|8003.6|8021.6|8011.6|8011.9|8001.9|215
1611561900000|2021-01-25 08:05:00|8013.9|8003.9|8011.6|8001.6|8017.9|8007.9|8009.4|7999.4|141
1611562200000|2021-01-25 08:10:00|8011.4|8001.4|8009.1|7999.1|8012.9|8002.9|8006.9|7996.9|166
1611562500000|2021-01-25 08:15:00|8009.4|7999.4|8007.4|7997.4|8015.9|8005.9|8006.6|7996.6|135
1611562800000|2021-01-25 08:20:00|8007.1|7997.1|8019.1|8009.1|8019.6|8009.6|8004.4|7994.4|171
1611563100000|2021-01-25 08:25:00|8018.9|8008.9|8014.6|8004.6|8019.9|8009.9|8009.1|7999.1|153
1611563400000|2021-01-25 08:30:00|8014.9|8004.9|8014.6|8004.6|8016.6|8006.6|8012.4|8002.4|99
1611563700000|2021-01-25 08:35:00|8014.9|8004.9|8018.4|8008.4|8020.6|8010.6|8014.6|8004.6|102
1611564000000|2021-01-25 08:40:00|8018.9|8008.9|8014.1|8004.1|8019.4|8009.4|8009.4|7999.4|118
1611564300000|2021-01-25 08:45:00|8015.1|8005.1|8016.1|8006.1|8017.1|8007.1|8011.1|8001.1|85
1611564600000|2021-01-25 08:50:00|8015.9|8005.9|8011.9|8001.9|8017.4|8007.4|8011.4|8001.4|79
1611564900000|2021-01-25 08:55:00|8012.1|8002.1|8011.9|8001.9|8013.9|8003.9|8007.6|7997.6|84
1611565200000|2021-01-25 09:00:00|8011.6|8001.6|8000.4|7990.4|8011.9|8001.9|7999.1|7989.1|179
1611565500000|2021-01-25 09:05:00|8000.1|7990.1|8004.6|7994.6|8005.1|7995.1|7997.6|7987.6|195
1611565800000|2021-01-25 09:10:00|8004.4|7994.4|8005.4|7995.4|8005.4|7995.4|8000.9|7990.9|103
1611566100000|2021-01-25 09:15:00|8004.9|7994.9|7993.6|7983.6|8004.9|7994.9|7992.4|7982.4|137
1611566400000|2021-01-25 09:20:00|7992.9|7982.9|7991.9|7981.9|7995.6|7985.6|7988.4|7978.4|143
1611566700000|2021-01-25 09:25:00|7992.1|7982.1|7993.4|7983.4|7999.9|7989.9|7990.4|7980.4|173
1611567000000|2021-01-25 09:30:00|7993.1|7983.1|7994.9|7984.9|7997.4|7987.4|7991.4|7981.4|128
1611567300000|2021-01-25 09:35:00|7995.1|7985.1|7990.9|7980.9|7998.9|7988.9|7990.9|7980.9|135
1611567600000|2021-01-25 09:40:00|7990.6|7980.6|7992.4|7982.4|7995.6|7985.6|7989.6|7979.6|106
1611567900000|2021-01-25 09:45:00|7992.1|7982.1|7993.4|7983.4|7996.4|7986.4|7991.9|7981.9|132
1611568200000|2021-01-25 09:50:00|7993.1|7983.1|7997.4|7987.4|7997.6|7987.6|7992.6|7982.6|97
1611568500000|2021-01-25 09:55:00|7997.6|7987.6|7999.6|7989.6|8001.6|7991.6|7997.6|7987.6|56
1611568800000|2021-01-25 10:00:00|7999.4|7989.4|7999.6|7989.6|8000.9|7990.9|7996.6|7986.6|102
1611569100000|2021-01-25 10:05:00|7999.9|7989.9|7995.6|7985.6|7999.9|7989.9|7993.6|7983.6|93
1611569400000|2021-01-25 10:10:00|7995.4|7985.4|7988.6|7978.6|7995.6|7985.6|7987.1|7977.1|92
1611569700000|2021-01-25 10:15:00|7988.9|7978.9|7991.4|7981.4|7993.1|7983.1|7986.4|7976.4|140
1611570000000|2021-01-25 10:20:00|7991.6|7981.6|7994.9|7984.9|7996.4|7986.4|7991.4|7981.4|100
1611570300000|2021-01-25 10:25:00|7995.6|7985.6|7998.1|7988.1|7999.9|7989.9|7995.6|7985.6|63
1611570600000|2021-01-25 10:30:00|7998.4|7988.4|7999.1|7989.1|7999.6|7989.6|7995.1|7985.1|61
1611570900000|2021-01-25 10:35:00|7999.6|7989.6|8003.9|7993.9|8003.9|7993.9|7999.6|7989.6|53
1611571200000|2021-01-25 10:40:00|8004.1|7994.1|8000.6|7990.6|8004.1|7994.1|7999.6|7989.6|55
1611571500000|2021-01-25 10:45:00|8000.1|7990.1|8003.9|7993.9|8003.9|7993.9|7995.9|7985.9|70
1611571800000|2021-01-25 10:50:00|8003.6|7993.6|8009.4|7999.4|8009.4|7999.4|8002.4|7992.4|116
1611572100000|2021-01-25 10:55:00|8009.6|7999.6|8011.9|8001.9|8013.1|8003.1|8009.6|7999.6|103
1611572400000|2021-01-25 11:00:00|8011.6|8001.6|8013.1|8003.1|8013.6|8003.6|8007.4|7997.4|103
1611572700000|2021-01-25 11:05:00|8012.6|8002.6|8015.1|8005.1|8024.1|8014.1|8012.6|8002.6|162
1611573000000|2021-01-25 11:10:00|8014.9|8004.9|8022.6|8012.6|8023.4|8013.4|8014.4|8004.4|134
1611573300000|2021-01-25 11:15:00|8022.4|8012.4|8022.1|8012.1|8022.6|8012.6|8019.6|8009.6|119
1611573600000|2021-01-25 11:20:00|8021.6|8011.6|8019.1|8009.1|8022.6|8012.6|8017.1|8007.1|83
1611573900000|2021-01-25 11:25:00|8019.4|8009.4|8017.9|8007.9|8021.6|8011.6|8017.4|8007.4|65
1611574200000|2021-01-25 11:30:00|8017.4|8007.4|8015.6|8005.6|8020.1|8010.1|8015.6|8005.6|81
1611574500000|2021-01-25 11:35:00|8015.4|8005.4|8015.4|8005.4|8015.9|8005.9|8012.6|8002.6|65
1611574800000|2021-01-25 11:40:00|8014.9|8004.9|8014.9|8004.9|8016.1|8006.1|8012.6|8002.6|45
1611575100000|2021-01-25 11:45:00|8014.4|8004.4|8007.4|7997.4|8014.4|8004.4|7999.4|7989.4|282
1611575400000|2021-01-25 11:50:00|8007.1|7997.1|8006.1|7996.1|8010.9|8000.9|8002.1|7992.1|115
1611575700000|2021-01-25 11:55:00|8005.9|7995.9|7998.6|7988.6|8006.6|7996.6|7997.4|7987.4|180
1611576000000|2021-01-25 12:00:00|7998.9|7988.9|7991.6|7981.6|8000.4|7990.4|7989.1|7979.1|166
1611576300000|2021-01-25 12:05:00|7991.4|7981.4|7994.6|7984.6|7995.4|7985.4|7990.6|7980.6|116
1611576600000|2021-01-25 12:10:00|7994.4|7984.4|7995.9|7985.9|7997.4|7987.4|7990.6|7980.6|124
1611576900000|2021-01-25 12:15:00|7995.4|7985.4|7993.4|7983.4|7998.4|7988.4|7991.9|7981.9|126
1611577200000|2021-01-25 12:20:00|7993.6|7983.6|7989.1|7979.1|7994.1|7984.1|7988.9|7978.9|111
1611577500000|2021-01-25 12:25:00|7988.9|7978.9|7991.9|7981.9|7992.6|7982.6|7988.6|7978.6|150
1611577800000|2021-01-25 12:30:00|7991.6|7981.6|7994.9|7984.9|7998.6|7988.6|7989.1|7979.1|216
1611578100000|2021-01-25 12:35:00|7995.1|7985.1|7984.9|7974.9|7995.9|7985.9|7979.1|7969.1|226
1611578400000|2021-01-25 12:40:00|7985.6|7975.6|7989.4|7979.4|7994.4|7984.4|7983.9|7973.9|171
1611578700000|2021-01-25 12:45:00|7989.1|7979.1|7992.9|7982.9|7992.9|7982.9|7981.6|7971.6|162
1611579000000|2021-01-25 12:50:00|7992.6|7982.6|7983.4|7973.4|7992.6|7982.6|7981.9|7971.9|197
1611579300000|2021-01-25 12:55:00|7983.9|7973.9|7978.6|7968.6|7983.9|7973.9|7969.6|7959.6|228
1611579600000|2021-01-25 13:00:00|7978.9|7968.9|7986.4|7976.4|7988.9|7978.9|7977.9|7967.9|343
1611579900000|2021-01-25 13:05:00|7986.1|7976.1|7991.9|7981.9|7995.4|7985.4|7984.4|7974.4|234
1611580200000|2021-01-25 13:10:00|7992.1|7982.1|7992.9|7982.9|7995.4|7985.4|7985.6|7975.6|216
1611580500000|2021-01-25 13:15:00|7992.6|7982.6|7991.1|7981.1|7997.1|7987.1|7986.9|7976.9|257
1611580800000|2021-01-25 13:20:00|7990.9|7980.9|7992.9|7982.9|7993.6|7983.6|7980.9|7970.9|307
1611581100000|2021-01-25 13:25:00|7993.1|7983.1|7986.4|7976.4|7994.9|7984.9|7985.9|7975.9|190
1611581400000|2021-01-25 13:30:00|7986.1|7976.1|7981.9|7971.9|7989.4|7979.4|7978.6|7968.6|284
1611581700000|2021-01-25 13:35:00|7982.1|7972.1|7978.4|7968.4|7986.6|7976.6|7977.6|7967.6|241
1611582000000|2021-01-25 13:40:00|7978.6|7968.6|7978.9|7968.9|7982.1|7972.1|7971.6|7961.6|303
1611582300000|2021-01-25 13:45:00|7978.6|7968.6|7981.9|7971.9|7986.6|7976.6|7975.9|7965.9|215
1611582600000|2021-01-25 13:50:00|7981.4|7971.4|7986.1|7976.1|7991.9|7981.9|7979.4|7969.4|245
1611582900000|2021-01-25 13:55:00|7985.9|7975.9|7992.9|7982.9|7994.1|7984.1|7981.9|7971.9|171
1611583200000|2021-01-25 14:00:00|7992.6|7982.6|7999.9|7989.9|8002.4|7992.4|7989.6|7979.6|271
1611583500000|2021-01-25 14:05:00|8000.4|7990.4|7996.1|7986.1|8002.6|7992.6|7993.6|7983.6|179
1611583800000|2021-01-25 14:10:00|7996.4|7986.4|7993.4|7983.4|7997.4|7987.4|7990.9|7980.9|159
1611584100000|2021-01-25 14:15:00|7993.1|7983.1|7990.1|7980.1|7997.9|7987.9|7989.6|7979.6|155
1611584400000|2021-01-25 14:20:00|7989.6|7979.6|7984.4|7974.4|7993.9|7983.9|7983.4|7973.4|268
1611584700000|2021-01-25 14:25:00|7984.6|7974.6|7986.9|7976.9|7987.6|7977.6|7980.1|7970.1|165
1611585000000|2021-01-25 14:30:00|7986.6|7976.6|7987.1|7977.1|7994.9|7984.9|7979.1|7969.1|403
1611585300000|2021-01-25 14:35:00|7987.4|7977.4|7977.1|7967.1|7987.4|7977.4|7975.9|7965.9|388
1611585600000|2021-01-25 14:40:00|7977.4|7967.4|7987.1|7977.1|7989.1|7979.1|7976.9|7966.9|351
1611585900000|2021-01-25 14:45:00|7986.9|7976.9|7976.1|7966.1|7990.4|7980.4|7974.1|7964.1|274
1611586200000|2021-01-25 14:50:00|7976.4|7966.4|7971.4|7961.4|7978.4|7968.4|7966.1|7956.1|351
1611586500000|2021-01-25 14:55:00|7970.6|7960.6|7978.1|7968.1|7980.6|7970.6|7970.6|7960.6|367
1611586800000|2021-01-25 15:00:00|7977.9|7967.9|7986.4|7976.4|7986.6|7976.6|7970.9|7960.9|383
1611587100000|2021-01-25 15:05:00|7986.6|7976.6|7985.9|7975.9|7990.6|7980.6|7983.6|7973.6|327
1611587400000|2021-01-25 15:10:00|7986.4|7976.4|7982.4|7972.4|7986.9|7976.9|7978.4|7968.4|324
1611587700000|2021-01-25 15:15:00|7982.6|7972.6|7985.6|7975.6|7986.9|7976.9|7980.9|7970.9|137
1611588000000|2021-01-25 15:20:00|7985.9|7975.9|8000.4|7990.4|8002.4|7992.4|7985.4|7975.4|269
1611588300000|2021-01-25 15:25:00|8000.1|7990.1|7993.6|7983.6|8002.6|7992.6|7993.6|7983.6|316
1611588600000|2021-01-25 15:30:00|7993.9|7983.9|7990.9|7980.9|7997.6|7987.6|7989.9|7979.9|211
1611588900000|2021-01-25 15:35:00|7991.1|7981.1|7988.4|7978.4|7992.6|7982.6|7985.9|7975.9|167
1611589200000|2021-01-25 15:40:00|7988.6|7978.6|7991.6|7981.6|7993.9|7983.9|7987.4|7977.4|176
1611589500000|2021-01-25 15:45:00|7991.1|7981.1|7980.6|7970.6|7992.9|7982.9|7980.6|7970.6|250
1611589800000|2021-01-25 15:50:00|7980.4|7970.4|7980.1|7970.1|7982.9|7972.9|7975.9|7965.9|338
1611590100000|2021-01-25 15:55:00|7980.6|7970.6|7978.4|7968.4|7985.1|7975.1|7974.6|7964.6|366
1611590400000|2021-01-25 16:00:00|7977.9|7967.9|7963.1|7953.1|7981.4|7971.4|7961.9|7951.9|438
1611590700000|2021-01-25 16:05:00|7962.9|7952.9|7947.1|7937.1|7966.9|7956.9|7946.4|7936.4|585
1611591000000|2021-01-25 16:10:00|7947.4|7937.4|7957.4|7947.4|7958.9|7948.9|7937.8|7927.8|492
1611591300000|2021-01-25 16:15:00|7957.1|7947.1|7955.9|7945.9|7958.9|7948.9|7951.6|7941.6|265
1611591600000|2021-01-25 16:20:00|7955.6|7945.6|7955.6|7945.6|7960.9|7950.9|7949.1|7939.1|224
1611591900000|2021-01-25 16:25:00|7955.9|7945.9|7951.4|7941.4|7957.9|7947.9|7943.9|7933.9|280
1611592200000|2021-01-25 16:30:00|7951.1|7941.1|7951.6|7941.6|7954.6|7944.6|7941.9|7931.9|313
1611592500000|2021-01-25 16:35:00|7951.4|7941.4|7960.9|7950.9|7960.9|7950.9|7950.9|7940.9|212
1611592800000|2021-01-25 16:40:00|7960.4|7950.4|7967.1|7957.1|7967.1|7957.1|7953.4|7943.4|284
1611593100000|2021-01-25 16:45:00|7967.4|7957.4|7971.4|7961.4|7978.6|7968.6|7965.1|7955.1|431
1611593400000|2021-01-25 16:50:00|7971.6|7961.6|7986.4|7976.4|7990.6|7980.6|7971.6|7961.6|221
1611593700000|2021-01-25 16:55:00|7987.1|7977.1|7987.6|7977.6|7991.1|7981.1|7984.6|7974.6|203
1611594000000|2021-01-25 17:00:00|7987.9|7977.9|7990.9|7980.9|7994.6|7984.6|7987.9|7977.9|67
1611594300000|2021-01-25 17:05:00|7991.1|7981.1|7992.4|7982.4|7994.9|7984.9|7990.6|7980.6|94
1611594600000|2021-01-25 17:10:00|7992.1|7982.1|7990.4|7980.4|7994.6|7984.6|7990.4|7980.4|108
1611594900000|2021-01-25 17:15:00|7989.9|7979.9|7993.9|7983.9|7994.4|7984.4|7989.4|7979.4|135
1611595200000|2021-01-25 17:20:00|7993.6|7983.6|7993.6|7983.6|8001.6|7991.6|7993.1|7983.1|158
1611595500000|2021-01-25 17:25:00|7993.9|7983.9|7997.4|7987.4|8002.1|7992.1|7993.6|7983.6|190
1611595800000|2021-01-25 17:30:00|7997.6|7987.6|8000.6|7990.6|8001.6|7991.6|7997.4|7987.4|158
1611596100000|2021-01-25 17:35:00|8000.9|7990.9|7999.1|7989.1|8003.4|7993.4|7998.4|7988.4|95
1611596400000|2021-01-25 17:40:00|7999.4|7989.4|8001.1|7991.1|8005.4|7995.4|7999.4|7989.4|93
1611596700000|2021-01-25 17:45:00|8001.4|7991.4|8003.6|7993.6|8004.6|7994.6|8000.1|7990.1|87
1611597000000|2021-01-25 17:50:00|8003.9|7993.9|8004.1|7994.1|8004.6|7994.6|8000.1|7990.1|129
1611597300000|2021-01-25 17:55:00|8004|7994|8008.1|7998.1|8008.1|7998.1|8002.9|7992.9|123
1611622800000|2021-01-26 01:00:00|7995.4|7985.4|7993.4|7983.4|7997.9|7987.9|7992.1|7982.1|97
1611623100000|2021-01-26 01:05:00|7993.9|7983.9|7993.1|7983.1|7996.4|7986.4|7991.1|7981.1|102
1611623400000|2021-01-26 01:10:00|7992.1|7982.1|7995.1|7985.1|7995.1|7985.1|7989.1|7979.1|94
1611623700000|2021-01-26 01:15:00|7994.9|7984.9|7988.9|7978.9|7997.9|7987.9|7988.9|7978.9|101
1611624000000|2021-01-26 01:20:00|7988.4|7978.4|7984.9|7974.9|7988.9|7978.9|7984.9|7974.9|104
1611624300000|2021-01-26 01:25:00|7985.1|7975.1|7983.1|7973.1|7987.4|7977.4|7979.1|7969.1|133
1611624600000|2021-01-26 01:30:00|7983.4|7973.4|7982.1|7972.1|7984.9|7974.9|7978.4|7968.4|275
1611624900000|2021-01-26 01:35:00|7982.4|7972.4|7988|7978|7988.4|7978.4|7982|7972|143
1611625200000|2021-01-26 01:40:00|7987.9|7977.9|7981.9|7971.9|7988|7978|7980.4|7970.4|112
1611625500000|2021-01-26 01:45:00|7982.1|7972.1|7988.1|7978.1|7988.1|7978.1|7978.6|7968.6|124
1611625800000|2021-01-26 01:50:00|7987.9|7977.9|7993.4|7983.4|7994.4|7984.4|7986.1|7976.1|107
1611626100000|2021-01-26 01:55:00|7993.1|7983.1|7992.4|7982.4|7995.6|7985.6|7990.6|7980.6|74
1611626400000|2021-01-26 02:00:00|7992.9|7982.9|7990.4|7980.4|7992.9|7982.9|7989.1|7979.1|95
1611626700000|2021-01-26 02:05:00|7990.1|7980.1|7987.3|7977.3|7990.1|7980.1|7985.3|7975.3|66
1611627000000|2021-01-26 02:10:00|7987.1|7977.1|7988.1|7978.1|7988.1|7978.1|7983.9|7973.9|28
1611627300000|2021-01-26 02:15:00|7988.3|7978.3|7984.1|7974.1|7990.4|7980.4|7984.1|7974.1|47
1611627600000|2021-01-26 02:20:00|7984.3|7974.3|7984.9|7974.9|7985.9|7975.9|7982.6|7972.6|64
1611627900000|2021-01-26 02:25:00|7984.4|7974.4|7985.9|7975.9|7986.4|7976.4|7983.4|7973.4|44
1611628200000|2021-01-26 02:30:00|7985.8|7975.8|7983.1|7973.1|7986.4|7976.4|7976.1|7966.1|145
1611628500000|2021-01-26 02:35:00|7982.9|7972.9|7980.6|7970.6|7985.9|7975.9|7979.9|7969.9|119
1611628800000|2021-01-26 02:40:00|7980.9|7970.9|7976.4|7966.4|7981.6|7971.6|7975.5|7965.5|155
1611629100000|2021-01-26 02:45:00|7976.9|7966.9|7981.6|7971.6|7981.6|7971.6|7975.9|7965.9|105
1611629400000|2021-01-26 02:50:00|7981.8|7971.8|7980.9|7970.9|7983.4|7973.4|7978.9|7968.9|118
1611629700000|2021-01-26 02:55:00|7980.6|7970.6|7976.4|7966.4|7980.9|7970.9|7975.9|7965.9|91
1611630000000|2021-01-26 03:00:00|7975.9|7965.9|7976.1|7966.1|7976.1|7966.1|7972.6|7962.6|82
1611630300000|2021-01-26 03:05:00|7975.6|7965.6|7982|7972|7982.1|7972.1|7975.4|7965.4|117
1611630600000|2021-01-26 03:10:00|7982.1|7972.1|7979.1|7969.1|7985.4|7975.4|7978.1|7968.1|118
1611630900000|2021-01-26 03:15:00|7979.6|7969.6|7976.9|7966.9|7980.4|7970.4|7976.4|7966.4|103
1611631200000|2021-01-26 03:20:00|7976.4|7966.4|7975.8|7965.8|7978.4|7968.4|7973.6|7963.6|120
1611631500000|2021-01-26 03:25:00|7976|7966|7979.4|7969.4|7980.5|7970.5|7975.5|7965.5|120
1611631800000|2021-01-26 03:30:00|7979.6|7969.6|7970.6|7960.6|7979.6|7969.6|7970.6|7960.6|53
1611632100000|2021-01-26 03:35:00|7969.6|7959.6|7970.9|7960.9|7972.6|7962.6|7968.6|7958.6|81
1611632400000|2021-01-26 03:40:00|7971.1|7961.1|7972.9|7962.9|7972.9|7962.9|7970.4|7960.4|32
1611632700000|2021-01-26 03:45:00|7972.6|7962.6|7972.1|7962.1|7972.6|7962.6|7970.6|7960.6|30
1611633000000|2021-01-26 03:50:00|7972|7962|7970.5|7960.5|7972.4|7962.4|7970.4|7960.4|35
1611633300000|2021-01-26 03:55:00|7971.3|7961.3|7971.4|7961.4|7971.6|7961.6|7970.4|7960.4|17
1611633600000|2021-01-26 04:00:00|7971.6|7961.6|7971.4|7961.4|7972.1|7962.1|7971.1|7961.1|6
1611633900000|2021-01-26 04:05:00|7971.6|7961.6|7974.6|7964.6|7974.6|7964.6|7971.6|7961.6|16
1611634200000|2021-01-26 04:10:00|7974.4|7964.4|7975.1|7965.1|7975.6|7965.6|7974.1|7964.1|18
1611634500000|2021-01-26 04:15:00|7975|7965|7973.4|7963.4|7975|7965|7973.1|7963.1|17
1611634800000|2021-01-26 04:20:00|7973.6|7963.6|7973.4|7963.4|7974.4|7964.4|7973.4|7963.4|12
1611635100000|2021-01-26 04:25:00|7973.5|7963.5|7971.6|7961.6|7974.9|7964.9|7971.6|7961.6|19
1611635400000|2021-01-26 04:30:00|7971.4|7961.4|7963.1|7953.1|7971.4|7961.4|7961.9|7951.9|106
1611635700000|2021-01-26 04:35:00|7962.9|7952.9|7957.9|7947.9|7963.6|7953.6|7957.1|7947.1|95
1611636000000|2021-01-26 04:40:00|7957.4|7947.4|7957.4|7947.4|7958.1|7948.1|7955.6|7945.6|43
1611636300000|2021-01-26 04:45:00|7956.9|7946.9|7958.4|7948.4|7958.8|7948.8|7955.6|7945.6|40
1611636600000|2021-01-26 04:50:00|7958.6|7948.6|7958.6|7948.6|7960.4|7950.4|7955.6|7945.6|57
1611636900000|2021-01-26 04:55:00|7958.5|7948.5|7954.6|7944.6|7958.9|7948.9|7951.4|7941.4|75
1611637200000|2021-01-26 05:00:00|7954.4|7944.4|7953.9|7943.9|7955.6|7945.6|7951.8|7941.8|93
1611637500000|2021-01-26 05:05:00|7954|7944|7958.4|7948.4|7959.3|7949.3|7953.4|7943.4|96
1611637800000|2021-01-26 05:10:00|7957.9|7947.9|7964.6|7954.6|7964.6|7954.6|7957.9|7947.9|89
1611638100000|2021-01-26 05:15:00|7964.3|7954.3|7961.6|7951.6|7964.3|7954.3|7959.1|7949.1|101
1611638400000|2021-01-26 05:20:00|7961.8|7951.8|7956.6|7946.6|7961.8|7951.8|7953.6|7943.6|75
1611638700000|2021-01-26 05:25:00|7956.8|7946.8|7959|7949|7960.9|7950.9|7956.8|7946.8|122
1611639000000|2021-01-26 05:30:00|7959.9|7949.9|7956.1|7946.1|7966.1|7956.1|7955.4|7945.4|312
1611639300000|2021-01-26 05:35:00|7955.9|7945.9|7964.6|7954.6|7966.1|7956.1|7952.1|7942.1|366
1611639600000|2021-01-26 05:40:00|7964.5|7954.5|7960.3|7950.3|7964.5|7954.5|7958.9|7948.9|142
1611639900000|2021-01-26 05:45:00|7960.1|7950.1|7964.4|7954.4|7965.1|7955.1|7957.3|7947.3|219
1611640200000|2021-01-26 05:50:00|7964.6|7954.6|7965.4|7955.4|7967.1|7957.1|7962.1|7952.1|121
1611640500000|2021-01-26 05:55:00|7965.6|7955.6|7967.4|7957.4|7969.9|7959.9|7964.6|7954.6|115
1611640800000|2021-01-26 06:00:00|7967.1|7957.1|7960.6|7950.6|7970.4|7960.4|7957.4|7947.4|243
1611641100000|2021-01-26 06:05:00|7960.4|7950.4|7954.9|7944.9|7960.4|7950.4|7953|7943|136
1611641400000|2021-01-26 06:10:00|7954.6|7944.6|7955.6|7945.6|7956.4|7946.4|7951.8|7941.8|171
1611641700000|2021-01-26 06:15:00|7955.8|7945.8|7950.9|7940.9|7957.3|7947.3|7950.4|7940.4|145
1611642000000|2021-01-26 06:20:00|7951.1|7941.1|7953.1|7943.1|7957.9|7947.9|7950.6|7940.6|117
1611642300000|2021-01-26 06:25:00|7952.9|7942.9|7949.9|7939.9|7952.9|7942.9|7946.1|7936.1|117
1611642600000|2021-01-26 06:30:00|7949.6|7939.6|7944.4|7934.4|7949.9|7939.9|7943.9|7933.9|135
1611642900000|2021-01-26 06:35:00|7944|7934|7934.9|7924.9|7945.3|7935.3|7933.6|7923.6|161
1611643200000|2021-01-26 06:40:00|7935.3|7925.3|7935.4|7925.4|7936.5|7926.5|7929.6|7919.6|208
1611643500000|2021-01-26 06:45:00|7934.1|7924.1|7929.6|7919.6|7934.4|7924.4|7928.1|7918.1|205
1611643800000|2021-01-26 06:50:00|7929.9|7919.9|7925.6|7915.6|7930.1|7920.1|7921.4|7911.4|257
1611644100000|2021-01-26 06:55:00|7925.4|7915.4|7926.6|7916.6|7929.8|7919.8|7923.1|7913.1|140
1611644400000|2021-01-26 07:00:00|7926.4|7916.4|7933.6|7923.6|7934.3|7924.3|7922.9|7912.9|121
1611644700000|2021-01-26 07:05:00|7933.9|7923.9|7930.6|7920.6|7938.1|7928.1|7927.1|7917.1|131
1611645000000|2021-01-26 07:10:00|7930.9|7920.9|7933.9|7923.9|7933.9|7923.9|7929.1|7919.1|61
1611645300000|2021-01-26 07:15:00|7934.9|7924.9|7925.9|7915.9|7934.9|7924.9|7925.1|7915.1|114
1611645600000|2021-01-26 07:20:00|7926.1|7916.1|7925.9|7915.9|7932.1|7922.1|7925.9|7915.9|66
1611645900000|2021-01-26 07:25:00|7926.1|7916.1|7928.6|7918.6|7930.4|7920.4|7925.9|7915.9|82
1611646200000|2021-01-26 07:30:00|7929|7919|7920.9|7910.9|7929.9|7919.9|7918.5|7908.5|101
1611646500000|2021-01-26 07:35:00|7920.8|7910.8|7910.4|7900.4|7921.8|7911.8|7909.6|7899.6|145
1611646800000|2021-01-26 07:40:00|7910.6|7900.6|7912.3|7902.3|7914.4|7904.4|7910.4|7900.4|68
1611647100000|2021-01-26 07:45:00|7912.4|7902.4|7915.4|7905.4|7916.4|7906.4|7910.6|7900.6|81
1611647400000|2021-01-26 07:50:00|7915.6|7905.6|7917.9|7907.9|7918|7908|7914.9|7904.9|54
1611647700000|2021-01-26 07:55:00|7917.8|7907.8|7915.1|7905.1|7917.9|7907.9|7913.1|7903.1|112
1611648000000|2021-01-26 08:00:00|7915.4|7905.4|7916.1|7906.1|7924.4|7914.4|7913.1|7903.1|205
1611648300000|2021-01-26 08:05:00|7915.6|7905.6|7931.6|7921.6|7934.6|7924.6|7913.4|7903.4|225
1611648600000|2021-01-26 08:10:00|7932.1|7922.1|7944.9|7934.9|7950.4|7940.4|7930.4|7920.4|267
1611648900000|2021-01-26 08:15:00|7945.6|7935.6|7946.6|7936.6|7947.4|7937.4|7935.9|7925.9|262
1611649200000|2021-01-26 08:20:00|7946.9|7936.9|7935.4|7925.4|7948.6|7938.6|7934.6|7924.6|177
1611649500000|2021-01-26 08:25:00|7935.6|7925.6|7941.4|7931.4|7942.4|7932.4|7933.9|7923.9|167
1611649800000|2021-01-26 08:30:00|7941.1|7931.1|7945.9|7935.9|7946.4|7936.4|7938.1|7928.1|157
1611650100000|2021-01-26 08:35:00|7945.4|7935.4|7947.1|7937.1|7949.9|7939.9|7945.1|7935.1|130
1611650400000|2021-01-26 08:40:00|7946.9|7936.9|7938.6|7928.6|7946.9|7936.9|7937.6|7927.6|114
1611650700000|2021-01-26 08:45:00|7938.4|7928.4|7937.6|7927.6|7939.6|7929.6|7934.6|7924.6|99
1611651000000|2021-01-26 08:50:00|7937.9|7927.9|7941.9|7931.9|7948.4|7938.4|7937.4|7927.4|117
1611651300000|2021-01-26 08:55:00|7942.1|7932.1|7946.4|7936.4|7947.9|7937.9|7941.9|7931.9|105
1611651600000|2021-01-26 09:00:00|7946.6|7936.6|7943.9|7933.9|7946.6|7936.6|7940.6|7930.6|123
1611651900000|2021-01-26 09:05:00|7944.1|7934.1|7945.4|7935.4|7946.9|7936.9|7943.4|7933.4|119
1611652200000|2021-01-26 09:10:00|7945.1|7935.1|7945.4|7935.4|7946.9|7936.9|7938.6|7928.6|132
1611652500000|2021-01-26 09:15:00|7945.1|7935.1|7945.1|7935.1|7947.4|7937.4|7942.4|7932.4|137
1611652800000|2021-01-26 09:20:00|7945.4|7935.4|7948.1|7938.1|7949.4|7939.4|7943.6|7933.6|141
1611653100000|2021-01-26 09:25:00|7947.9|7937.9|7947.6|7937.6|7950.9|7940.9|7946.4|7936.4|112
1611653400000|2021-01-26 09:30:00|7947.9|7937.9|7947.9|7937.9|7949.6|7939.6|7944.1|7934.1|134
1611653700000|2021-01-26 09:35:00|7948.1|7938.1|7940.4|7930.4|7950.1|7940.1|7939.1|7929.1|115
1611654000000|2021-01-26 09:40:00|7940.6|7930.6|7943.4|7933.4|7943.6|7933.6|7938.9|7928.9|138
1611654300000|2021-01-26 09:45:00|7943.1|7933.1|7944.4|7934.4|7945.6|7935.6|7941.4|7931.4|86
1611654600000|2021-01-26 09:50:00|7944.1|7934.1|7936.6|7926.6|7944.1|7934.1|7935.4|7925.4|118
1611654900000|2021-01-26 09:55:00|7936.9|7926.9|7933.4|7923.4|7938.9|7928.9|7929.9|7919.9|136
1611655200000|2021-01-26 10:00:00|7932.4|7922.4|7921.9|7911.9|7933.4|7923.4|7920.9|7910.9|152
1611655500000|2021-01-26 10:05:00|7921.6|7911.6|7929.4|7919.4|7930.9|7920.9|7921.6|7911.6|119
1611655800000|2021-01-26 10:10:00|7928.9|7918.9|7935.6|7925.6|7936.9|7926.9|7928.4|7918.4|110
1611656100000|2021-01-26 10:15:00|7935.4|7925.4|7933.9|7923.9|7936.6|7926.6|7932.4|7922.4|95
1611656400000|2021-01-26 10:20:00|7934.4|7924.4|7933.6|7923.6|7935.4|7925.4|7932.1|7922.1|86
1611656700000|2021-01-26 10:25:00|7933.4|7923.4|7934.1|7924.1|7934.6|7924.6|7931.4|7921.4|96
1611657000000|2021-01-26 10:30:00|7933.9|7923.9|7929.1|7919.1|7933.9|7923.9|7927.6|7917.6|102
1611657300000|2021-01-26 10:35:00|7928.9|7918.9|7931.4|7921.4|7932.6|7922.6|7928.4|7918.4|86
1611657600000|2021-01-26 10:40:00|7931.1|7921.1|7929.6|7919.6|7934.4|7924.4|7929.6|7919.6|88
1611657900000|2021-01-26 10:45:00|7929.4|7919.4|7931.4|7921.4|7932.9|7922.9|7928.1|7918.1|89
1611658200000|2021-01-26 10:50:00|7931.6|7921.6|7935.4|7925.4|7936.6|7926.6|7931.4|7921.4|50
1611658500000|2021-01-26 10:55:00|7935.1|7925.1|7936.4|7926.4|7936.6|7926.6|7933.9|7923.9|90
1611658800000|2021-01-26 11:00:00|7935.9|7925.9|7935.6|7925.6|7936.9|7926.9|7933.6|7923.6|99
1611659100000|2021-01-26 11:05:00|7936.4|7926.4|7939.9|7929.9|7940.6|7930.6|7935.4|7925.4|84
1611659400000|2021-01-26 11:10:00|7940.1|7930.1|7943.1|7933.1|7945.9|7935.9|7940.1|7930.1|104
1611659700000|2021-01-26 11:15:00|7942.9|7932.9|7943.1|7933.1|7945.6|7935.6|7940.4|7930.4|98
1611660000000|2021-01-26 11:20:00|7942.9|7932.9|7945.9|7935.9|7947.6|7937.6|7940.6|7930.6|91
1611660300000|2021-01-26 11:25:00|7946.1|7936.1|7948.9|7938.9|7950.1|7940.1|7944.6|7934.6|92
1611660600000|2021-01-26 11:30:00|7948.6|7938.6|7947.1|7937.1|7949.1|7939.1|7944.4|7934.4|106
1611660900000|2021-01-26 11:35:00|7947.4|7937.4|7946.6|7936.6|7947.6|7937.6|7943.6|7933.6|64
1611661200000|2021-01-26 11:40:00|7945.1|7935.1|7949.4|7939.4|7949.6|7939.6|7945.1|7935.1|60
1611661500000|2021-01-26 11:45:00|7948.6|7938.6|7952.1|7942.1|7952.1|7942.1|7948.4|7938.4|65
1611661800000|2021-01-26 11:50:00|7951.9|7941.9|7961.9|7951.9|7962.4|7952.4|7951.4|7941.4|166
1611662100000|2021-01-26 11:55:00|7961.6|7951.6|7954.4|7944.4|7961.6|7951.6|7953.1|7943.1|135
1611662400000|2021-01-26 12:00:00|7954.1|7944.1|7961.4|7951.4|7963.1|7953.1|7953.9|7943.9|168
1611662700000|2021-01-26 12:05:00|7961.6|7951.6|7968.4|7958.4|7972.6|7962.6|7961.4|7951.4|213
1611663000000|2021-01-26 12:10:00|7968.9|7958.9|7965.9|7955.9|7969.9|7959.9|7964.4|7954.4|132
1611663300000|2021-01-26 12:15:00|7966.1|7956.1|7966.4|7956.4|7967.6|7957.6|7963.4|7953.4|146
1611663600000|2021-01-26 12:20:00|7966.6|7956.6|7968.6|7958.6|7969.1|7959.1|7964.9|7954.9|103
1611663900000|2021-01-26 12:25:00|7968.9|7958.9|7966.1|7956.1|7971.4|7961.4|7964.4|7954.4|103
1611664200000|2021-01-26 12:30:00|7966.4|7956.4|7968.4|7958.4|7969.6|7959.6|7964.1|7954.1|198
1611664500000|2021-01-26 12:35:00|7968.6|7958.6|7970.6|7960.6|7972.1|7962.1|7968.4|7958.4|136
1611664800000|2021-01-26 12:40:00|7970.4|7960.4|7973.9|7963.9|7974.6|7964.6|7969.1|7959.1|87
1611665100000|2021-01-26 12:45:00|7974.1|7964.1|7971.6|7961.6|7980.9|7970.9|7970.1|7960.1|111
1611665400000|2021-01-26 12:50:00|7971.9|7961.9|7973.9|7963.9|7975.1|7965.1|7971.9|7961.9|93
1611665700000|2021-01-26 12:55:00|7972.9|7962.9|7972.4|7962.4|7974.6|7964.6|7971.4|7961.4|79
1611666000000|2021-01-26 13:00:00|7972.1|7962.1|7965.4|7955.4|7983.9|7973.9|7965.1|7955.1|330
1611666300000|2021-01-26 13:05:00|7965.1|7955.1|7964.9|7954.9|7973.4|7963.4|7960.9|7950.9|261
1611666600000|2021-01-26 13:10:00|7965.1|7955.1|7964.6|7954.6|7966.4|7956.4|7960.9|7950.9|248
1611666900000|2021-01-26 13:15:00|7964.9|7954.9|7967.4|7957.4|7974.6|7964.6|7963.9|7953.9|235
1611667200000|2021-01-26 13:20:00|7968.4|7958.4|7965.1|7955.1|7970.6|7960.6|7961.9|7951.9|175
1611667500000|2021-01-26 13:25:00|7964.9|7954.9|7953.4|7943.4|7968.9|7958.9|7952.6|7942.6|217
1611667800000|2021-01-26 13:30:00|7953.6|7943.6|7961.6|7951.6|7963.4|7953.4|7953.6|7943.6|251
1611668100000|2021-01-26 13:35:00|7961.9|7951.9|7969.1|7959.1|7972.9|7962.9|7961.9|7951.9|180
1611668400000|2021-01-26 13:40:00|7969.4|7959.4|7978.1|7968.1|7978.1|7968.1|7967.4|7957.4|167
1611668700000|2021-01-26 13:45:00|7978.4|7968.4|7978.9|7968.9|7979.9|7969.9|7973.1|7963.1|156
1611669000000|2021-01-26 13:50:00|7978.6|7968.6|7975.6|7965.6|7978.9|7968.9|7973.1|7963.1|154
1611669300000|2021-01-26 13:55:00|7975.9|7965.9|7978.4|7968.4|7981.9|7971.9|7975.1|7965.1|189
1611669600000|2021-01-26 14:00:00|7978.6|7968.6|7973.1|7963.1|7981.9|7971.9|7973.1|7963.1|150
1611669900000|2021-01-26 14:05:00|7972.9|7962.9|7972.4|7962.4|7978.1|7968.1|7970.1|7960.1|239
1611670200000|2021-01-26 14:10:00|7972.6|7962.6|7976.9|7966.9|7979.1|7969.1|7972.6|7962.6|213
1611670500000|2021-01-26 14:15:00|7977.1|7967.1|7981.1|7971.1|7986.4|7976.4|7977.1|7967.1|197
1611670800000|2021-01-26 14:20:00|7981.4|7971.4|7973.9|7963.9|7983.4|7973.4|7971.9|7961.9|159
1611671100000|2021-01-26 14:25:00|7973.4|7963.4|7980.9|7970.9|7980.9|7970.9|7970.4|7960.4|163
1611671400000|2021-01-26 14:30:00|7981.6|7971.6|7992.6|7982.6|8003.6|7993.6|7981.6|7971.6|360
1611671700000|2021-01-26 14:35:00|7992.9|7982.9|7994.6|7984.6|7996.6|7986.6|7987.6|7977.6|369
1611672000000|2021-01-26 14:40:00|7994.4|7984.4|7987.1|7977.1|7997.9|7987.9|7986.1|7976.1|309
1611672300000|2021-01-26 14:45:00|7987.4|7977.4|7989.4|7979.4|7994.1|7984.1|7981.6|7971.6|301
1611672600000|2021-01-26 14:50:00|7989.1|7979.1|8002.4|7992.4|8003.1|7993.1|7989.1|7979.1|294
1611672900000|2021-01-26 14:55:00|8002.1|7992.1|8010.1|8000.1|8014.4|8004.4|8001.1|7991.1|318
1611673200000|2021-01-26 15:00:00|8010.4|8000.4|8021.6|8011.6|8034.1|8024.1|8010.1|8000.1|370
1611673500000|2021-01-26 15:05:00|8021.9|8011.9|8015.9|8005.9|8023.6|8013.6|8012.6|8002.6|356
1611673800000|2021-01-26 15:10:00|8015.4|8005.4|7997.4|7987.4|8015.4|8005.4|7994.6|7984.6|370
1611674100000|2021-01-26 15:15:00|7997.1|7987.1|8001.4|7991.4|8006.1|7996.1|7994.6|7984.6|287
1611674400000|2021-01-26 15:20:00|8001.6|7991.6|7999.6|7989.6|8005.4|7995.4|7996.9|7986.9|286
1611674700000|2021-01-26 15:25:00|7999.4|7989.4|8011.4|8001.4|8014.1|8004.1|7998.1|7988.1|270
1611675000000|2021-01-26 15:30:00|8011.6|8001.6|8009.1|7999.1|8013.9|8003.9|8009.1|7999.1|231
1611675300000|2021-01-26 15:35:00|8009.6|7999.6|8000.4|7990.4|8014.4|8004.4|7999.6|7989.6|273
1611675600000|2021-01-26 15:40:00|8000.6|7990.6|8000.9|7990.9|8005.9|7995.9|7999.1|7989.1|234
1611675900000|2021-01-26 15:45:00|8000.6|7990.6|7999.6|7989.6|8000.9|7990.9|7996.9|7986.9|209
1611676200000|2021-01-26 15:50:00|7999.4|7989.4|7999.1|7989.1|8001.1|7991.1|7996.9|7986.9|216
1611676500000|2021-01-26 15:55:00|7999.4|7989.4|7997.9|7987.9|8003.9|7993.9|7997.4|7987.4|266
1611676800000|2021-01-26 16:00:00|7998.1|7988.1|7993.6|7983.6|7999.4|7989.4|7987.4|7977.4|226
1611677100000|2021-01-26 16:05:00|7993.9|7983.9|7993.6|7983.6|7999.9|7989.9|7990.1|7980.1|235
1611677400000|2021-01-26 16:10:00|7993.4|7983.4|7998.4|7988.4|8001.6|7991.6|7993.4|7983.4|220
1611677700000|2021-01-26 16:15:00|7998.6|7988.6|8000.6|7990.6|8003.9|7993.9|7995.6|7985.6|237
1611678000000|2021-01-26 16:20:00|8000.9|7990.9|8006.9|7996.9|8006.9|7996.9|8000.6|7990.6|170
1611678300000|2021-01-26 16:25:00|8007.1|7997.1|8007.4|7997.4|8011.6|8001.6|8006.4|7996.4|180
1611678600000|2021-01-26 16:30:00|8007.9|7997.9|8009.9|7999.9|8012.4|8002.4|8007.9|7997.9|207
1611678900000|2021-01-26 16:35:00|8010.1|8000.1|8003.6|7993.6|8016.6|8006.6|8003.6|7993.6|241
1611679200000|2021-01-26 16:40:00|8003.4|7993.4|8009.9|7999.9|8016.1|8006.1|8002.9|7992.9|215
1611679500000|2021-01-26 16:45:00|8010.1|8000.1|8011.4|8001.4|8016.6|8006.6|8008.6|7998.6|308
1611679800000|2021-01-26 16:50:00|8011.1|8001.1|7998.1|7988.1|8012.6|8002.6|7993.6|7983.6|319
1611680100000|2021-01-26 16:55:00|7997.9|7987.9|7995.4|7985.4|7997.9|7987.9|7988.9|7978.9|212
1611680400000|2021-01-26 17:00:00|7995.1|7985.1|7993.1|7983.1|7998.4|7988.4|7991.9|7981.9|102
1611680700000|2021-01-26 17:05:00|7992.9|7982.9|7990.1|7980.1|7993.6|7983.6|7987.1|7977.1|68
1611681000000|2021-01-26 17:10:00|7990.4|7980.4|7984.6|7974.6|7990.6|7980.6|7983.6|7973.6|86
1611681300000|2021-01-26 17:15:00|7984.4|7974.4|7986.9|7976.9|7988.4|7978.4|7983.1|7973.1|69
1611681600000|2021-01-26 17:20:00|7987.1|7977.1|7988.4|7978.4|7992.6|7982.6|7987.1|7977.1|58
1611681900000|2021-01-26 17:25:00|7988.6|7978.6|7994.4|7984.4|7996.9|7986.9|7988.6|7978.6|97
1611682200000|2021-01-26 17:30:00|7994.6|7984.6|7997.1|7987.1|8000.4|7990.4|7994.6|7984.6|61
1611682500000|2021-01-26 17:35:00|7996.9|7986.9|7997.6|7987.6|7999.4|7989.4|7994.4|7984.4|51
1611682800000|2021-01-26 17:40:00|7997.4|7987.4|7995.4|7985.4|8000.1|7990.1|7994.6|7984.6|84
1611683100000|2021-01-26 17:45:00|7995.6|7985.6|7996.6|7986.6|7997.4|7987.4|7991.6|7981.6|78
1611683400000|2021-01-26 17:50:00|7996.4|7986.4|7997.9|7987.9|7998.4|7988.4|7994.6|7984.6|60
1611683700000|2021-01-26 17:55:00|7996.6|7986.6|7993.5|7983.5|7998.4|7988.4|7992|7982|148
1611709200000|2021-01-27 01:00:00|8010.8|8000.8|8007.8|7997.8|8012|8002|8005.1|7995.1|110
1611709500000|2021-01-27 01:05:00|8008.1|7998.1|8000.4|7990.4|8008.1|7998.1|8000.4|7990.4|173
1611709800000|2021-01-27 01:10:00|8000.6|7990.6|8002.4|7992.4|8002.6|7992.6|7998|7988|100
1611710100000|2021-01-27 01:15:00|8002.1|7992.1|8000.4|7990.4|8002.6|7992.6|7993.6|7983.6|145
1611710400000|2021-01-27 01:20:00|7999.6|7989.6|8005.8|7995.8|8005.9|7995.9|7999.1|7989.1|58
1611710700000|2021-01-27 01:25:00|8005.6|7995.6|8009.6|7999.6|8009.6|7999.6|8003.6|7993.6|52
1611711000000|2021-01-27 01:30:00|8009.9|7999.9|8003.9|7993.9|8011.8|8001.8|8003.9|7993.9|108
1611711300000|2021-01-27 01:35:00|8003.6|7993.6|7997.4|7987.4|8004.4|7994.4|7994.4|7984.4|177
1611711600000|2021-01-27 01:40:00|7996.6|7986.6|7995.6|7985.6|7998.9|7988.9|7994.6|7984.6|182
1611711900000|2021-01-27 01:45:00|7995.9|7985.9|7983.9|7973.9|7996.1|7986.1|7982.6|7972.6|205
1611712200000|2021-01-27 01:50:00|7983.4|7973.4|7985.4|7975.4|7986.1|7976.1|7979.1|7969.1|283
1611712500000|2021-01-27 01:55:00|7985.1|7975.1|7985.6|7975.6|7986.9|7976.9|7980.1|7970.1|239
1611712800000|2021-01-27 02:00:00|7985.4|7975.4|7978.1|7968.1|7985.4|7975.4|7970.8|7960.8|202
1611713100000|2021-01-27 02:05:00|7978.4|7968.4|7986|7976|7987.6|7977.6|7978.4|7968.4|175
1611713400000|2021-01-27 02:10:00|7986.5|7976.5|7983.6|7973.6|7987.4|7977.4|7981.8|7971.8|98
1611713700000|2021-01-27 02:15:00|7983.8|7973.8|7976.5|7966.5|7983.8|7973.8|7970.9|7960.9|125
1611714000000|2021-01-27 02:20:00|7976.1|7966.1|7972.4|7962.4|7976.9|7966.9|7971.4|7961.4|59
1611714300000|2021-01-27 02:25:00|7972.6|7962.6|7976.6|7966.6|7976.6|7966.6|7971.1|7961.1|53
1611714600000|2021-01-27 02:30:00|7976.4|7966.4|7983.4|7973.4|7985.9|7975.9|7975.9|7965.9|240
1611714900000|2021-01-27 02:35:00|7983.6|7973.6|7985.6|7975.6|7986.9|7976.9|7979.4|7969.4|191
1611715200000|2021-01-27 02:40:00|7985.9|7975.9|7984.4|7974.4|7986.1|7976.1|7982|7972|100
1611715500000|2021-01-27 02:45:00|7984.1|7974.1|7987.1|7977.1|7987.6|7977.6|7980.1|7970.1|123
1611715800000|2021-01-27 02:50:00|7986.4|7976.4|7983.5|7973.5|7988.1|7978.1|7981.9|7971.9|104
1611716100000|2021-01-27 02:55:00|7983.4|7973.4|7985.6|7975.6|7989.4|7979.4|7981.9|7971.9|124
1611716400000|2021-01-27 03:00:00|7985.4|7975.4|7982.1|7972.1|7985.4|7975.4|7976.9|7966.9|138
1611716700000|2021-01-27 03:05:00|7982.6|7972.6|7978.1|7968.1|7983.5|7973.5|7974.9|7964.9|115
1611717000000|2021-01-27 03:10:00|7978.6|7968.6|7977.9|7967.9|7978.6|7968.6|7974.1|7964.1|84
1611717300000|2021-01-27 03:15:00|7977.6|7967.6|7980.1|7970.1|7982.1|7972.1|7974.1|7964.1|121
1611717600000|2021-01-27 03:20:00|7979.9|7969.9|7981.1|7971.1|7983.4|7973.4|7979.4|7969.4|75
1611717900000|2021-01-27 03:25:00|7980.6|7970.6|7985.1|7975.1|7985.3|7975.3|7980.5|7970.5|79
1611718200000|2021-01-27 03:30:00|7984.6|7974.6|7985.8|7975.8|7985.8|7975.8|7981|7971|36
1611718500000|2021-01-27 03:35:00|7985.9|7975.9|7983.4|7973.4|7986.9|7976.9|7983.3|7973.3|45
1611718800000|2021-01-27 03:40:00|7983.9|7973.9|7981.4|7971.4|7984.4|7974.4|7981.4|7971.4|41
1611719100000|2021-01-27 03:45:00|7982.1|7972.1|7981.4|7971.4|7982.1|7972.1|7979.4|7969.4|21
1611719400000|2021-01-27 03:50:00|7981.9|7971.9|7981.9|7971.9|7983.3|7973.3|7981.9|7971.9|21
1611719700000|2021-01-27 03:55:00|7981.6|7971.6|7978.9|7968.9|7981.9|7971.9|7978.9|7968.9|28
1611720000000|2021-01-27 04:00:00|7979.1|7969.1|7977.4|7967.4|7979.1|7969.1|7977.4|7967.4|36
1611720300000|2021-01-27 04:05:00|7977.1|7967.1|7976.9|7966.9|7977.6|7967.6|7975.1|7965.1|31
1611720600000|2021-01-27 04:10:00|7976.6|7966.6|7975.3|7965.3|7976.6|7966.6|7974.9|7964.9|18
1611720900000|2021-01-27 04:15:00|7975.1|7965.1|7971.6|7961.6|7975.1|7965.1|7971.6|7961.6|41
1611721200000|2021-01-27 04:20:00|7971.4|7961.4|7968.4|7958.4|7972.8|7962.8|7967.9|7957.9|32
1611721500000|2021-01-27 04:25:00|7968.1|7958.1|7969.9|7959.9|7970.4|7960.4|7967.9|7957.9|38
1611721800000|2021-01-27 04:30:00|7969.4|7959.4|7967.6|7957.6|7969.9|7959.9|7967.6|7957.6|44
1611722100000|2021-01-27 04:35:00|7967.4|7957.4|7969.1|7959.1|7970.1|7960.1|7967.4|7957.4|27
1611722400000|2021-01-27 04:40:00|7968.9|7958.9|7968.6|7958.6|7970.6|7960.6|7968.1|7958.1|29
1611722700000|2021-01-27 04:45:00|7968.1|7958.1|7968.6|7958.6|7968.9|7958.9|7967.4|7957.4|49
1611723000000|2021-01-27 04:50:00|7968.9|7958.9|7966.6|7956.6|7969.4|7959.4|7965.9|7955.9|31
1611723300000|2021-01-27 04:55:00|7966.9|7956.9|7967.6|7957.6|7968.9|7958.9|7966.9|7956.9|18
1611723600000|2021-01-27 05:00:00|7967.4|7957.4|7970.1|7960.1|7970.4|7960.4|7966.4|7956.4|58
1611723900000|2021-01-27 05:05:00|7970.4|7960.4|7973.6|7963.6|7974.9|7964.9|7970.4|7960.4|43
1611724200000|2021-01-27 05:10:00|7973.4|7963.4|7972.4|7962.4|7975.6|7965.6|7972.3|7962.3|70
1611724500000|2021-01-27 05:15:00|7972.1|7962.1|7976.1|7966.1|7976.1|7966.1|7972.1|7962.1|62
1611724800000|2021-01-27 05:20:00|7976.4|7966.4|7974.6|7964.6|7977.1|7967.1|7973.9|7963.9|30
1611725100000|2021-01-27 05:25:00|7974.4|7964.4|7974.5|7964.5|7975.1|7965.1|7972.9|7962.9|37
1611725400000|2021-01-27 05:30:00|7974.6|7964.6|7971.9|7961.9|7982.1|7972.1|7970.4|7960.4|253
1611725700000|2021-01-27 05:35:00|7971.6|7961.6|7975.6|7965.6|7975.6|7965.6|7971.3|7961.3|96
1611726000000|2021-01-27 05:40:00|7975.9|7965.9|7978.9|7968.9|7979.4|7969.4|7975.6|7965.6|145
1611726300000|2021-01-27 05:45:00|7978.6|7968.6|7980.1|7970.1|7980.9|7970.9|7977.4|7967.4|89
1611726600000|2021-01-27 05:50:00|7980.4|7970.4|7978.9|7968.9|7981.9|7971.9|7978.6|7968.6|67
1611726900000|2021-01-27 05:55:00|7978.6|7968.6|7987.9|7977.9|7988.1|7978.1|7978.1|7968.1|111
1611727200000|2021-01-27 06:00:00|7987.4|7977.4|7982.6|7972.6|7990.6|7980.6|7981|7971|129
1611727500000|2021-01-27 06:05:00|7982.4|7972.4|7977.6|7967.6|7984.4|7974.4|7977.6|7967.6|95
1611727800000|2021-01-27 06:10:00|7977.9|7967.9|7973.5|7963.5|7978.6|7968.6|7972.9|7962.9|124
1611728100000|2021-01-27 06:15:00|7973.6|7963.6|7979.1|7969.1|7980.6|7970.6|7973.1|7963.1|95
1611728400000|2021-01-27 06:20:00|7978.9|7968.9|7979.3|7969.3|7980.4|7970.4|7978.4|7968.4|90
1611728700000|2021-01-27 06:25:00|7979.4|7969.4|7974.4|7964.4|7979.4|7969.4|7973.6|7963.6|71
1611729000000|2021-01-27 06:30:00|7973.9|7963.9|7974.4|7964.4|7978.1|7968.1|7973.4|7963.4|100
1611729300000|2021-01-27 06:35:00|7974.3|7964.3|7981.1|7971.1|7982.9|7972.9|7973.9|7963.9|90
1611729600000|2021-01-27 06:40:00|7981|7971|7980.9|7970.9|7983.1|7973.1|7979.6|7969.6|62
1611729900000|2021-01-27 06:45:00|7980.6|7970.6|7979.9|7969.9|7982.1|7972.1|7977.4|7967.4|92
1611730200000|2021-01-27 06:50:00|7979.6|7969.6|7977.1|7967.1|7979.9|7969.9|7974.9|7964.9|106
1611730500000|2021-01-27 06:55:00|7977.3|7967.3|7978.9|7968.9|7980.8|7970.8|7975.5|7965.5|78
1611730800000|2021-01-27 07:00:00|7978.6|7968.6|7977.9|7967.9|7979.6|7969.6|7977|7967|56
1611731100000|2021-01-27 07:05:00|7977.6|7967.6|7974.4|7964.4|7977.6|7967.6|7973.4|7963.4|38
1611731400000|2021-01-27 07:10:00|7974.5|7964.5|7974.4|7964.4|7974.9|7964.9|7973.6|7963.6|21
1611731700000|2021-01-27 07:15:00|7974.1|7964.1|7975.6|7965.6|7975.9|7965.9|7973.6|7963.6|18
1611732000000|2021-01-27 07:20:00|7975.9|7965.9|7971.9|7961.9|7978.9|7968.9|7971.9|7961.9|57
1611732300000|2021-01-27 07:25:00|7971.6|7961.6|7973.4|7963.4|7975.9|7965.9|7970.6|7960.6|35
1611732600000|2021-01-27 07:30:00|7973.1|7963.1|7971.4|7961.4|7973.1|7963.1|7968.6|7958.6|69
1611732900000|2021-01-27 07:35:00|7971.9|7961.9|7976.4|7966.4|7978.4|7968.4|7970.1|7960.1|63
1611733200000|2021-01-27 07:40:00|7976.1|7966.1|7978.4|7968.4|7979.1|7969.1|7974.1|7964.1|36
1611733500000|2021-01-27 07:45:00|7978.1|7968.1|7984.9|7974.9|7984.9|7974.9|7977.8|7967.8|44
1611733800000|2021-01-27 07:50:00|7985.1|7975.1|7983.4|7973.4|7985.9|7975.9|7983.4|7973.4|24
1611734100000|2021-01-27 07:55:00|7983.3|7973.3|7986.9|7976.9|7988.1|7978.1|7982.9|7972.9|37
1611734400000|2021-01-27 08:00:00|7987.9|7977.9|7977.6|7967.6|7987.9|7977.9|7971.1|7961.1|219
1611734700000|2021-01-27 08:05:00|7977.4|7967.4|7979.6|7969.6|7985.1|7975.1|7975.6|7965.6|153
1611735000000|2021-01-27 08:10:00|7981.4|7971.4|7979.4|7969.4|7987.9|7977.9|7977.4|7967.4|183
1611735300000|2021-01-27 08:15:00|7979.1|7969.1|7981.6|7971.6|7983.4|7973.4|7975.1|7965.1|183
1611735600000|2021-01-27 08:20:00|7980.6|7970.6|7976.6|7966.6|7982.1|7972.1|7974.6|7964.6|188
1611735900000|2021-01-27 08:25:00|7976.9|7966.9|7979.1|7969.1|7980.1|7970.1|7975.1|7965.1|171
1611736200000|2021-01-27 08:30:00|7979.4|7969.4|7980.1|7970.1|7982.1|7972.1|7974.9|7964.9|156
1611736500000|2021-01-27 08:35:00|7979.9|7969.9|7978.9|7968.9|7982.9|7972.9|7976.9|7966.9|153
1611736800000|2021-01-27 08:40:00|7978.6|7968.6|7979.4|7969.4|7979.6|7969.6|7974.9|7964.9|71
1611737100000|2021-01-27 08:45:00|7979.1|7969.1|7973.9|7963.9|7979.6|7969.6|7971.6|7961.6|89
1611737400000|2021-01-27 08:50:00|7974.1|7964.1|7972.6|7962.6|7975.6|7965.6|7968.9|7958.9|79
1611737700000|2021-01-27 08:55:00|7972.4|7962.4|7969.4|7959.4|7974.4|7964.4|7968.1|7958.1|104
1611738000000|2021-01-27 09:00:00|7969.1|7959.1|7975.1|7965.1|7976.4|7966.4|7965.6|7955.6|174
1611738300000|2021-01-27 09:05:00|7974.9|7964.9|7969.1|7959.1|7974.9|7964.9|7968.6|7958.6|132
1611738600000|2021-01-27 09:10:00|7968.6|7958.6|7959.9|7949.9|7969.4|7959.4|7956.9|7946.9|180
1611738900000|2021-01-27 09:15:00|7959.6|7949.6|7962.9|7952.9|7965.9|7955.9|7956.9|7946.9|193
1611739200000|2021-01-27 09:20:00|7963.1|7953.1|7961.4|7951.4|7964.4|7954.4|7960.9|7950.9|118
1611739500000|2021-01-27 09:25:00|7961.1|7951.1|7959.6|7949.6|7961.9|7951.9|7958.9|7948.9|115
1611739800000|2021-01-27 09:30:00|7959.4|7949.4|7962.9|7952.9|7962.9|7952.9|7958.1|7948.1|107
1611740100000|2021-01-27 09:35:00|7962.6|7952.6|7959.6|7949.6|7963.6|7953.6|7956.9|7946.9|134
1611740400000|2021-01-27 09:40:00|7959.4|7949.4|7961.9|7951.9|7962.6|7952.6|7959.4|7949.4|73
1611740700000|2021-01-27 09:45:00|7961.6|7951.6|7963.1|7953.1|7964.9|7954.9|7959.1|7949.1|77
1611741000000|2021-01-27 09:50:00|7962.9|7952.9|7960.4|7950.4|7963.9|7953.9|7959.4|7949.4|82
1611741300000|2021-01-27 09:55:00|7960.6|7950.6|7961.6|7951.6|7964.4|7954.4|7960.4|7950.4|44
1611741600000|2021-01-27 10:00:00|7961.4|7951.4|7957.6|7947.6|7961.4|7951.4|7955.4|7945.4|137
1611741900000|2021-01-27 10:05:00|7957.4|7947.4|7959.1|7949.1|7960.4|7950.4|7956.4|7946.4|72
1611742200000|2021-01-27 10:10:00|7958.9|7948.9|7957.4|7947.4|7959.1|7949.1|7956.4|7946.4|96
1611742500000|2021-01-27 10:15:00|7957.1|7947.1|7960.6|7950.6|7961.1|7951.1|7956.4|7946.4|58
1611742800000|2021-01-27 10:20:00|7960.1|7950.1|7958.9|7948.9|7960.1|7950.1|7956.9|7946.9|87
1611743100000|2021-01-27 10:25:00|7959.1|7949.1|7961.6|7951.6|7962.9|7952.9|7958.4|7948.4|54
1611743400000|2021-01-27 10:30:00|7961.4|7951.4|7965.1|7955.1|7967.1|7957.1|7959.4|7949.4|143
1611743700000|2021-01-27 10:35:00|7965.6|7955.6|7961.6|7951.6|7966.4|7956.4|7960.4|7950.4|88
1611744000000|2021-01-27 10:40:00|7961.9|7951.9|7961.1|7951.1|7964.4|7954.4|7960.1|7950.1|62
1611744300000|2021-01-27 10:45:00|7960.9|7950.9|7960.9|7950.9|7962.1|7952.1|7960.4|7950.4|63
1611744600000|2021-01-27 10:50:00|7960.6|7950.6|7959.9|7949.9|7962.4|7952.4|7959.6|7949.6|68
1611744900000|2021-01-27 10:55:00|7959.6|7949.6|7960.9|7950.9|7963.1|7953.1|7957.6|7947.6|90
1611745200000|2021-01-27 11:00:00|7961.1|7951.1|7949.6|7939.6|7961.6|7951.6|7949.6|7939.6|127
1611745500000|2021-01-27 11:05:00|7949.9|7939.9|7954.4|7944.4|7954.4|7944.4|7946.4|7936.4|146
1611745800000|2021-01-27 11:10:00|7954.1|7944.1|7953.4|7943.4|7954.6|7944.6|7951.9|7941.9|112
1611746100000|2021-01-27 11:15:00|7952.6|7942.6|7955.4|7945.4|7955.4|7945.4|7950.6|7940.6|113
1611746400000|2021-01-27 11:20:00|7954.6|7944.6|7953.6|7943.6|7956.6|7946.6|7952.4|7942.4|111
1611746700000|2021-01-27 11:25:00|7953.4|7943.4|7952.1|7942.1|7953.4|7943.4|7948.9|7938.9|125
1611747000000|2021-01-27 11:30:00|7951.9|7941.9|7943.1|7933.1|7954.9|7944.9|7942.6|7932.6|133
1611747300000|2021-01-27 11:35:00|7943.4|7933.4|7934.4|7924.4|7943.9|7933.9|7930.6|7920.6|173
1611747600000|2021-01-27 11:40:00|7934.6|7924.6|7922.4|7912.4|7934.9|7924.9|7918.4|7908.4|247
1611747900000|2021-01-27 11:45:00|7922.1|7912.1|7915.1|7905.1|7922.4|7912.4|7912.4|7902.4|312
1611748200000|2021-01-27 11:50:00|7915.4|7905.4|7923.6|7913.6|7929.6|7919.6|7913.6|7903.6|255
1611748500000|2021-01-27 11:55:00|7923.8|7913.8|7921.4|7911.4|7923.8|7913.8|7917.5|7907.5|194
1611748800000|2021-01-27 12:00:00|7921.5|7911.5|7922.6|7912.6|7924.4|7914.4|7919.4|7909.4|199
1611749100000|2021-01-27 12:05:00|7922.9|7912.9|7918.6|7908.6|7922.9|7912.9|7918.1|7908.1|163
1611749400000|2021-01-27 12:10:00|7918.9|7908.9|7915.6|7905.6|7919.9|7909.9|7913.1|7903.1|194
1611749700000|2021-01-27 12:15:00|7915.1|7905.1|7903.6|7893.6|7915.1|7905.1|7901.6|7891.6|261
1611750000000|2021-01-27 12:20:00|7903.9|7893.9|7912.6|7902.6|7912.9|7902.9|7901.9|7891.9|269
1611750300000|2021-01-27 12:25:00|7912.4|7902.4|7911.1|7901.1|7912.9|7902.9|7907.4|7897.4|220
1611750600000|2021-01-27 12:30:00|7910.9|7900.9|7902.9|7892.9|7912.9|7902.9|7898.9|7888.9|341
1611750900000|2021-01-27 12:35:00|7903.4|7893.4|7889.6|7879.6|7905.4|7895.4|7888.4|7878.4|184
1611751200000|2021-01-27 12:40:00|7889.9|7879.9|7888.6|7878.6|7898.6|7888.6|7888.4|7878.4|187
1611751500000|2021-01-27 12:45:00|7888.9|7878.9|7895.6|7885.6|7898.1|7888.1|7888.4|7878.4|200
1611751800000|2021-01-27 12:50:00|7895.4|7885.4|7893.1|7883.1|7896.9|7886.9|7889.1|7879.1|129
1611752100000|2021-01-27 12:55:00|7893.4|7883.4|7894.1|7884.1|7897.6|7887.6|7890.4|7880.4|188
1611752400000|2021-01-27 13:00:00|7894.4|7884.4|7901.4|7891.4|7908.1|7898.1|7890.6|7880.6|434
1611752700000|2021-01-27 13:05:00|7900.6|7890.6|7907.1|7897.1|7911.1|7901.1|7896.4|7886.4|321
1611753000000|2021-01-27 13:10:00|7907.4|7897.4|7918.6|7908.6|7919.1|7909.1|7902.6|7892.6|242
1611753300000|2021-01-27 13:15:00|7918.4|7908.4|7922.1|7912.1|7929.4|7919.4|7911.6|7901.6|331
1611753600000|2021-01-27 13:20:00|7922.6|7912.6|7929.9|7919.9|7930.9|7920.9|7920.9|7910.9|211
1611753900000|2021-01-27 13:25:00|7929.1|7919.1|7922.9|7912.9|7929.1|7919.1|7922.6|7912.6|147
1611754200000|2021-01-27 13:30:00|7923.1|7913.1|7902.6|7892.6|7924.1|7914.1|7900.4|7890.4|193
1611754500000|2021-01-27 13:35:00|7902.9|7892.9|7896.1|7886.1|7902.9|7892.9|7892.9|7882.9|277
1611754800000|2021-01-27 13:40:00|7895.6|7885.6|7894.9|7884.9|7899.9|7889.9|7891.9|7881.9|208
1611755100000|2021-01-27 13:45:00|7894.6|7884.6|7892.9|7882.9|7899.4|7889.4|7890.9|7880.9|192
1611755400000|2021-01-27 13:50:00|7892.6|7882.6|7882.9|7872.9|7894.1|7884.1|7882.6|7872.6|203
1611755700000|2021-01-27 13:55:00|7883.1|7873.1|7878.6|7868.6|7883.1|7873.1|7865.6|7855.6|325
1611756000000|2021-01-27 14:00:00|7878.4|7868.4|7868.6|7858.6|7878.4|7868.4|7866.6|7856.6|266
1611756300000|2021-01-27 14:05:00|7868.4|7858.4|7872.1|7862.1|7872.1|7862.1|7863.4|7853.4|288
1611756600000|2021-01-27 14:10:00|7871.9|7861.9|7864.6|7854.6|7879.1|7869.1|7863.9|7853.9|245
1611756900000|2021-01-27 14:15:00|7864.4|7854.4|7844.6|7834.6|7864.4|7854.4|7839.6|7829.6|420
1611757200000|2021-01-27 14:20:00|7843.9|7833.9|7827.6|7817.6|7847.1|7837.1|7826.4|7816.4|354
1611757500000|2021-01-27 14:25:00|7827.9|7817.9|7844.6|7834.6|7844.6|7834.6|7819.4|7809.4|347
1611757800000|2021-01-27 14:30:00|7844.4|7834.4|7819.4|7809.4|7844.6|7834.6|7810.6|7800.6|452
1611758100000|2021-01-27 14:35:00|7819.9|7809.9|7819.1|7809.1|7819.9|7809.9|7808.1|7798.1|411
1611758400000|2021-01-27 14:40:00|7818.4|7808.4|7786.9|7776.9|7818.4|7808.4|7786.9|7776.9|458
1611758700000|2021-01-27 14:45:00|7787.4|7777.4|7796.4|7786.4|7805.9|7795.9|7783.1|7773.1|374
1611759000000|2021-01-27 14:50:00|7796.1|7786.1|7825.4|7815.4|7828.6|7818.6|7783.9|7773.9|473
1611759300000|2021-01-27 14:55:00|7825.6|7815.6|7832.9|7822.9|7845.6|7835.6|7815.9|7805.9|421
1611759600000|2021-01-27 15:00:00|7831.6|7821.6|7856.6|7846.6|7862.4|7852.4|7815.1|7805.1|462
1611759900000|2021-01-27 15:05:00|7857.1|7847.1|7852.6|7842.6|7864.4|7854.4|7847.6|7837.6|346
1611760200000|2021-01-27 15:10:00|7852.9|7842.9|7852.4|7842.4|7862.1|7852.1|7845.6|7835.6|283
1611760500000|2021-01-27 15:15:00|7852.9|7842.9|7846.6|7836.6|7854.6|7844.6|7838.1|7828.1|296
1611760800000|2021-01-27 15:20:00|7846.9|7836.9|7865.9|7855.9|7866.4|7856.4|7845.6|7835.6|296
1611761100000|2021-01-27 15:25:00|7865.6|7855.6|7865.1|7855.1|7874.1|7864.1|7855.6|7845.6|234
1611761400000|2021-01-27 15:30:00|7865.6|7855.6|7867.1|7857.1|7877.6|7867.6|7857.6|7847.6|296
1611761700000|2021-01-27 15:35:00|7866.9|7856.9|7845.6|7835.6|7869.4|7859.4|7845.1|7835.1|281
1611762000000|2021-01-27 15:40:00|7845.4|7835.4|7844.4|7834.4|7852.6|7842.6|7840.4|7830.4|302
1611762300000|2021-01-27 15:45:00|7844.6|7834.6|7851.6|7841.6|7853|7843|7839.6|7829.6|235
1611762600000|2021-01-27 15:50:00|7851.9|7841.9|7855.1|7845.1|7857.1|7847.1|7841.9|7831.9|209
1611762900000|2021-01-27 15:55:00|7855.4|7845.4|7852.9|7842.9|7861.4|7851.4|7851.9|7841.9|240
1611763200000|2021-01-27 16:00:00|7853.6|7843.6|7843.4|7833.4|7854.6|7844.6|7838.6|7828.6|169
1611763500000|2021-01-27 16:05:00|7843.6|7833.6|7827.1|7817.1|7843.9|7833.9|7826.1|7816.1|172
1611763800000|2021-01-27 16:10:00|7826.6|7816.6|7819.6|7809.6|7832.4|7822.4|7817.1|7807.1|232
1611764100000|2021-01-27 16:15:00|7819.4|7809.4|7813.4|7803.4|7819.4|7809.4|7808.1|7798.1|182
1611764400000|2021-01-27 16:20:00|7813.6|7803.6|7814.1|7804.1|7823.6|7813.6|7811.6|7801.6|234
1611764700000|2021-01-27 16:25:00|7813.4|7803.4|7824.4|7814.4|7832.6|7822.6|7813.4|7803.4|249
1611765000000|2021-01-27 16:30:00|7824.6|7814.6|7807.4|7797.4|7826.9|7816.9|7807.4|7797.4|208
1611765300000|2021-01-27 16:35:00|7807.9|7797.9|7816.6|7806.6|7823.4|7813.4|7807.9|7797.9|208
1611765600000|2021-01-27 16:40:00|7816.4|7806.4|7826.1|7816.1|7826.1|7816.1|7815.4|7805.4|152
1611765900000|2021-01-27 16:45:00|7825.6|7815.6|7826.6|7816.6|7838.4|7828.4|7822.3|7812.3|209
1611766200000|2021-01-27 16:50:00|7826.9|7816.9|7824.1|7814.1|7828.6|7818.6|7820.9|7810.9|144
1611766500000|2021-01-27 16:55:00|7824.6|7814.6|7823.9|7813.9|7830.1|7820.1|7821.4|7811.4|202
1611766800000|2021-01-27 17:00:00|7823.6|7813.6|7818.9|7808.9|7826.4|7816.4|7817.6|7807.6|127
1611767100000|2021-01-27 17:05:00|7818.6|7808.6|7832.9|7822.9|7833.9|7823.9|7818.6|7808.6|210
1611767400000|2021-01-27 17:10:00|7833.1|7823.1|7851.1|7841.1|7854.9|7844.9|7832.6|7822.6|199
1611767700000|2021-01-27 17:15:00|7851.6|7841.6|7846.9|7836.9|7851.6|7841.6|7845.6|7835.6|97
1611768000000|2021-01-27 17:20:00|7847.1|7837.1|7848.9|7838.9|7849.6|7839.6|7846.4|7836.4|100
1611768300000|2021-01-27 17:25:00|7849.1|7839.1|7854.1|7844.1|7856.1|7846.1|7848.1|7838.1|115
1611768600000|2021-01-27 17:30:00|7854.4|7844.4|7847.4|7837.4|7855.1|7845.1|7846.9|7836.9|176
1611768900000|2021-01-27 17:35:00|7847.6|7837.6|7854.9|7844.9|7855.6|7845.6|7845.4|7835.4|171
1611769200000|2021-01-27 17:40:00|7855.4|7845.4|7860.1|7850.1|7864.4|7854.4|7854.6|7844.6|179
1611769500000|2021-01-27 17:45:00|7859.4|7849.4|7856.4|7846.4|7859.4|7849.4|7851.9|7841.9|126
1611769800000|2021-01-27 17:50:00|7856.6|7846.6|7859.6|7849.6|7866.1|7856.1|7853.4|7843.4|133
1611770100000|2021-01-27 17:55:00|7859.4|7849.4|7858|7848|7864|7854|7849.9|7839.9|167
1611795600000|2021-01-28 01:00:00|7814.4|7804.4|7820.9|7810.9|7823.3|7813.3|7812.9|7802.9|183
1611795900000|2021-01-28 01:05:00|7821.1|7811.1|7812.6|7802.6|7821.1|7811.1|7808.6|7798.6|246
1611796200000|2021-01-28 01:10:00|7812.9|7802.9|7810.1|7800.1|7818.9|7808.9|7808.4|7798.4|239
1611796500000|2021-01-28 01:15:00|7810|7800|7812.9|7802.9|7813.1|7803.1|7800.1|7790.1|227
1611796800000|2021-01-28 01:20:00|7812.6|7802.6|7813.1|7803.1|7815.9|7805.9|7807.1|7797.1|153
1611797100000|2021-01-28 01:25:00|7812.6|7802.6|7816.9|7806.9|7817.1|7807.1|7810.1|7800.1|148
1611797400000|2021-01-28 01:30:00|7816.6|7806.6|7801.9|7791.9|7816.9|7806.9|7801.6|7791.6|341
1611797700000|2021-01-28 01:35:00|7801.5|7791.5|7804.6|7794.6|7806.9|7796.9|7795.6|7785.6|174
1611798000000|2021-01-28 01:40:00|7804.9|7794.9|7822.1|7812.1|7822.1|7812.1|7803.9|7793.9|206
1611798300000|2021-01-28 01:45:00|7822.3|7812.3|7824.1|7814.1|7826.1|7816.1|7817.9|7807.9|248
1611798600000|2021-01-28 01:50:00|7823.8|7813.8|7834.6|7824.6|7838.4|7828.4|7823.1|7813.1|299
1611798900000|2021-01-28 01:55:00|7834.5|7824.5|7837.9|7827.9|7845.4|7835.4|7834.5|7824.5|320
1611799200000|2021-01-28 02:00:00|7837.8|7827.8|7844.1|7834.1|7845.9|7835.9|7834.1|7824.1|203
1611799500000|2021-01-28 02:05:00|7843.5|7833.5|7832.9|7822.9|7843.5|7833.5|7829.9|7819.9|180
1611799800000|2021-01-28 02:10:00|7833.3|7823.3|7836.6|7826.6|7837.4|7827.4|7832.4|7822.4|178
1611800100000|2021-01-28 02:15:00|7836.4|7826.4|7838.9|7828.9|7840.1|7830.1|7835.4|7825.4|90
1611800400000|2021-01-28 02:20:00|7838.6|7828.6|7838.4|7828.4|7843.9|7833.9|7837.9|7827.9|84
1611800700000|2021-01-28 02:25:00|7837.9|7827.9|7838.6|7828.6|7838.9|7828.9|7836.8|7826.8|80
1611801000000|2021-01-28 02:30:00|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|7832.1|7822.1|142
1611801300000|2021-01-28 02:35:00|7838.1|7828.1|7832.8|7822.8|7839.9|7829.9|7830.4|7820.4|208
1611801600000|2021-01-28 02:40:00|7832.6|7822.6|7823.6|7813.6|7836.8|7826.8|7823.6|7813.6|210
1611801900000|2021-01-28 02:45:00|7823.4|7813.4|7821.9|7811.9|7825.9|7815.9|7820.6|7810.6|140
1611802200000|2021-01-28 02:50:00|7821.8|7811.8|7819.4|7809.4|7822.4|7812.4|7818.9|7808.9|111
1611802500000|2021-01-28 02:55:00|7819.9|7809.9|7834.4|7824.4|7835.6|7825.6|7817.6|7807.6|161
1611802800000|2021-01-28 03:00:00|7833.9|7823.9|7830.4|7820.4|7833.9|7823.9|7827.9|7817.9|140
1611803100000|2021-01-28 03:05:00|7830.1|7820.1|7829.6|7819.6|7831.4|7821.4|7826.1|7816.1|186
1611803400000|2021-01-28 03:10:00|7829.4|7819.4|7829.6|7819.6|7832.9|7822.9|7825.4|7815.4|161
1611803700000|2021-01-28 03:15:00|7829.5|7819.5|7832.4|7822.4|7832.9|7822.9|7828.9|7818.9|140
1611804000000|2021-01-28 03:20:00|7832.6|7822.6|7829.9|7819.9|7834.4|7824.4|7829.5|7819.5|128
1611804300000|2021-01-28 03:25:00|7830.1|7820.1|7831.1|7821.1|7834.1|7824.1|7828.1|7818.1|140
1611804600000|2021-01-28 03:30:00|7831|7821|7832.4|7822.4|7834.1|7824.1|7829.4|7819.4|98
1611804900000|2021-01-28 03:35:00|7832|7822|7831|7821|7833.9|7823.9|7828.6|7818.6|59
1611805200000|2021-01-28 03:40:00|7830|7820|7830.8|7820.8|7832.9|7822.9|7829.9|7819.9|43
1611805500000|2021-01-28 03:45:00|7831.1|7821.1|7828.6|7818.6|7832.4|7822.4|7828|7818|65
1611805800000|2021-01-28 03:50:00|7828.4|7818.4|7828.1|7818.1|7828.4|7818.4|7826.1|7816.1|36
1611806100000|2021-01-28 03:55:00|7828|7818|7829.9|7819.9|7830.1|7820.1|7827.4|7817.4|41
1611806400000|2021-01-28 04:00:00|7830.1|7820.1|7830.9|7820.9|7831.1|7821.1|7829.4|7819.4|32
1611806700000|2021-01-28 04:05:00|7830.1|7820.1|7828.9|7818.9|7832|7822|7828.9|7818.9|36
1611807000000|2021-01-28 04:10:00|7829.4|7819.4|7830.1|7820.1|7830.6|7820.6|7828.5|7818.5|34
1611807300000|2021-01-28 04:15:00|7830.6|7820.6|7830.6|7820.6|7831.9|7821.9|7830.1|7820.1|27
1611807600000|2021-01-28 04:20:00|7830.4|7820.4|7827.1|7817.1|7830.4|7820.4|7827.1|7817.1|31
1611807900000|2021-01-28 04:25:00|7827.4|7817.4|7826.9|7816.9|7827.9|7817.9|7823.6|7813.6|56
1611808200000|2021-01-28 04:30:00|7827.1|7817.1|7825.6|7815.6|7830.9|7820.9|7824.9|7814.9|86
1611808500000|2021-01-28 04:35:00|7826.1|7816.1|7825.6|7815.6|7826.6|7816.6|7824.9|7814.9|67
1611808800000|2021-01-28 04:40:00|7825.9|7815.9|7826.6|7816.6|7828.6|7818.6|7825.9|7815.9|49
1611809100000|2021-01-28 04:45:00|7826.4|7816.4|7828.6|7818.6|7828.9|7818.9|7826.4|7816.4|24
1611809400000|2021-01-28 04:50:00|7828.4|7818.4|7827.9|7817.9|7828.4|7818.4|7825.9|7815.9|34
1611809700000|2021-01-28 04:55:00|7827.8|7817.8|7826.9|7816.9|7828.6|7818.6|7825.9|7815.9|45
1611810000000|2021-01-28 05:00:00|7826.5|7816.5|7833|7823|7833.3|7823.3|7826.4|7816.4|83
1611810300000|2021-01-28 05:05:00|7833.1|7823.1|7837.4|7827.4|7841.1|7831.1|7832.1|7822.1|80
1611810600000|2021-01-28 05:10:00|7837.1|7827.1|7841.9|7831.9|7842|7832|7835.1|7825.1|61
1611810900000|2021-01-28 05:15:00|7841.6|7831.6|7843.9|7833.9|7845.6|7835.6|7841.1|7831.1|112
1611811200000|2021-01-28 05:20:00|7844.1|7834.1|7838.6|7828.6|7845.4|7835.4|7838.1|7828.1|61
1611811500000|2021-01-28 05:25:00|7838.4|7828.4|7843.1|7833.1|7846.1|7836.1|7838|7828|78
1611811800000|2021-01-28 05:30:00|7843.4|7833.4|7843.3|7833.3|7848.9|7838.9|7842.1|7832.1|218
1611812100000|2021-01-28 05:35:00|7843.1|7833.1|7835.4|7825.4|7843.1|7833.1|7831.6|7821.6|200
1611812400000|2021-01-28 05:40:00|7835.6|7825.6|7827|7817|7836.9|7826.9|7826.6|7816.6|169
1611812700000|2021-01-28 05:45:00|7827.1|7817.1|7826.4|7816.4|7828.4|7818.4|7822.1|7812.1|207
1611813000000|2021-01-28 05:50:00|7826.1|7816.1|7822.9|7812.9|7826.1|7816.1|7819.4|7809.4|120
1611813300000|2021-01-28 05:55:00|7822.6|7812.6|7825.9|7815.9|7829.1|7819.1|7821.9|7811.9|118
1611813600000|2021-01-28 06:00:00|7826.4|7816.4|7814.1|7804.1|7826.4|7816.4|7812.6|7802.6|185
1611813900000|2021-01-28 06:05:00|7814.4|7804.4|7816.1|7806.1|7823.8|7813.8|7814.4|7804.4|167
1611814200000|2021-01-28 06:10:00|7815.9|7805.9|7815.8|7805.8|7817.6|7807.6|7812.1|7802.1|178
1611814500000|2021-01-28 06:15:00|7816|7806|7811.1|7801.1|7818.9|7808.9|7811.1|7801.1|184
1611814800000|2021-01-28 06:20:00|7810|7800|7807.6|7797.6|7813.6|7803.6|7806.6|7796.6|278
1611815100000|2021-01-28 06:25:00|7807.9|7797.9|7804.1|7794.1|7808.4|7798.4|7801.6|7791.6|131
1611815400000|2021-01-28 06:30:00|7804.4|7794.4|7798.5|7788.5|7804.9|7794.9|7798.5|7788.5|112
1611815700000|2021-01-28 06:35:00|7798.4|7788.4|7795.9|7785.9|7798.5|7788.5|7792.4|7782.4|142
1611816000000|2021-01-28 06:40:00|7796.1|7786.1|7800.6|7790.6|7800.9|7790.9|7792.6|7782.6|100
1611816300000|2021-01-28 06:45:00|7800.8|7790.8|7800.8|7790.8|7804.5|7794.5|7797.9|7787.9|140
1611816600000|2021-01-28 06:50:00|7801.1|7791.1|7804.9|7794.9|7805.4|7795.4|7799.6|7789.6|128
1611816900000|2021-01-28 06:55:00|7805.6|7795.6|7810.3|7800.3|7814.9|7804.9|7805.1|7795.1|166
1611817200000|2021-01-28 07:00:00|7809.9|7799.9|7801.4|7791.4|7809.9|7799.9|7800|7790|106
1611817500000|2021-01-28 07:05:00|7801.6|7791.6|7790.1|7780.1|7805.1|7795.1|7786|7776|134
1611817800000|2021-01-28 07:10:00|7790.4|7780.4|7795.9|7785.9|7797.4|7787.4|7788.4|7778.4|135
1611818100000|2021-01-28 07:15:00|7795.8|7785.8|7793.6|7783.6|7797.4|7787.4|7790.9|7780.9|89
1611818400000|2021-01-28 07:20:00|7793.1|7783.1|7784.1|7774.1|7793.1|7783.1|7782.5|7772.5|95
1611818700000|2021-01-28 07:25:00|7784.4|7774.4|7783.1|7773.1|7787.6|7777.6|7782.4|7772.4|83
1611819000000|2021-01-28 07:30:00|7782.9|7772.9|7768.6|7758.6|7785.6|7775.6|7768.6|7758.6|150
1611819300000|2021-01-28 07:35:00|7768.9|7758.9|7768.4|7758.4|7773.9|7763.9|7767.4|7757.4|157
1611819600000|2021-01-28 07:40:00|7768.1|7758.1|7766.9|7756.9|7774.4|7764.4|7766.9|7756.9|119
1611819900000|2021-01-28 07:45:00|7767.4|7757.4|7775.1|7765.1|7780.9|7770.9|7766.1|7756.1|210
1611820200000|2021-01-28 07:50:00|7775.6|7765.6|7772.6|7762.6|7775.6|7765.6|7771.9|7761.9|133
1611820500000|2021-01-28 07:55:00|7772.9|7762.9|7771.9|7761.9|7775.4|7765.4|7771.4|7761.4|147
1611820800000|2021-01-28 08:00:00|7771.6|7761.6|7773.9|7763.9|7780.1|7770.1|7770.9|7760.9|298
1611821100000|2021-01-28 08:05:00|7773.6|7763.6|7773.6|7763.6|7778.9|7768.9|7772.1|7762.1|319
1611821400000|2021-01-28 08:10:00|7773.9|7763.9|7777.1|7767.1|7777.6|7767.6|7768.1|7758.1|315
1611821700000|2021-01-28 08:15:00|7777.4|7767.4|7769.9|7759.9|7783.6|7773.6|7769.6|7759.6|240
1611822000000|2021-01-28 08:20:00|7770.1|7760.1|7771.9|7761.9|7774.4|7764.4|7766.9|7756.9|211
1611822300000|2021-01-28 08:25:00|7771.6|7761.6|7766.4|7756.4|7774.9|7764.9|7763.9|7753.9|153
1611822600000|2021-01-28 08:30:00|7766.1|7756.1|7765.4|7755.4|7769.9|7759.9|7762.4|7752.4|152
1611822900000|2021-01-28 08:35:00|7764.9|7754.9|7758.9|7748.9|7765.6|7755.6|7758.4|7748.4|172
1611823200000|2021-01-28 08:40:00|7758.6|7748.6|7749.6|7739.6|7759.4|7749.4|7740.6|7730.6|228
1611823500000|2021-01-28 08:45:00|7749.4|7739.4|7729.1|7719.1|7749.6|7739.6|7727.9|7717.9|263
1611823800000|2021-01-28 08:50:00|7728.9|7718.9|7744.9|7734.9|7745.9|7735.9|7727.6|7717.6|294
1611824100000|2021-01-28 08:55:00|7745.6|7735.6|7748.4|7738.4|7749.6|7739.6|7741.4|7731.4|255
1611824400000|2021-01-28 09:00:00|7747.6|7737.6|7756.9|7746.9|7756.9|7746.9|7743.1|7733.1|245
1611824700000|2021-01-28 09:05:00|7756.6|7746.6|7755.9|7745.9|7767.1|7757.1|7755.9|7745.9|268
1611825000000|2021-01-28 09:10:00|7755.6|7745.6|7754.1|7744.1|7755.9|7745.9|7748.1|7738.1|257
1611825300000|2021-01-28 09:15:00|7753.9|7743.9|7751.1|7741.1|7762.1|7752.1|7751.1|7741.1|271
1611825600000|2021-01-28 09:20:00|7750.9|7740.9|7744.4|7734.4|7752.5|7742.5|7741.3|7731.3|188
1611825900000|2021-01-28 09:25:00|7744.9|7734.9|7736.4|7726.4|7751.4|7741.4|7736.4|7726.4|210
1611826200000|2021-01-28 09:30:00|7736.6|7726.6|7723.4|7713.4|7737.9|7727.9|7719.1|7709.1|285
1611826500000|2021-01-28 09:35:00|7723.3|7713.3|7714.5|7704.5|7723.3|7713.3|7710.8|7700.8|178
1611826800000|2021-01-28 09:40:00|7714.8|7704.8|7727.3|7717.3|7727.6|7717.6|7711.5|7701.5|226
1611827100000|2021-01-28 09:45:00|7726.6|7716.6|7746.9|7736.9|7752|7742|7726.3|7716.3|205
1611827400000|2021-01-28 09:50:00|7747.3|7737.3|7753.6|7743.6|7758.4|7748.4|7747.3|7737.3|186
1611827700000|2021-01-28 09:55:00|7755.1|7745.1|7749.6|7739.6|7755.1|7745.1|7746.9|7736.9|153
1611828000000|2021-01-28 10:00:00|7749.5|7739.5|7748.5|7738.5|7753.6|7743.6|7747.9|7737.9|164
1611828300000|2021-01-28 10:05:00|7748.8|7738.8|7750.6|7740.6|7753.9|7743.9|7738.1|7728.1|202
1611828600000|2021-01-28 10:10:00|7750.9|7740.9|7739.4|7729.4|7753.1|7743.1|7737.4|7727.4|153
1611828900000|2021-01-28 10:15:00|7739.1|7729.1|7748.4|7738.4|7748.9|7738.9|7728.4|7718.4|208
1611829200000|2021-01-28 10:20:00|7748.6|7738.6|7746.9|7736.9|7749.9|7739.9|7741.3|7731.3|189
1611829500000|2021-01-28 10:25:00|7747.1|7737.1|7741.4|7731.4|7749.9|7739.9|7738.3|7728.3|212
1611829800000|2021-01-28 10:30:00|7741.3|7731.3|7743.4|7733.4|7745.9|7735.9|7730.5|7720.5|188
1611830100000|2021-01-28 10:35:00|7743.1|7733.1|7744.9|7734.9|7746.6|7736.6|7740.9|7730.9|167
1611830400000|2021-01-28 10:40:00|7744.8|7734.8|7747.1|7737.1|7747.9|7737.9|7743.6|7733.6|136
1611830700000|2021-01-28 10:45:00|7747.4|7737.4|7738.9|7728.9|7750.4|7740.4|7735.9|7725.9|153
1611831000000|2021-01-28 10:50:00|7739.1|7729.1|7742.6|7732.6|7745.1|7735.1|7738.1|7728.1|124
1611831300000|2021-01-28 10:55:00|7742.9|7732.9|7740.4|7730.4|7749.1|7739.1|7740.4|7730.4|124
1611831600000|2021-01-28 11:00:00|7739.4|7729.4|7736.9|7726.9|7742.6|7732.6|7736.4|7726.4|112
1611831900000|2021-01-28 11:05:00|7736.4|7726.4|7749.6|7739.6|7750.9|7740.9|7734.6|7724.6|138
1611832200000|2021-01-28 11:10:00|7749.4|7739.4|7749.9|7739.9|7750.9|7740.9|7744.1|7734.1|112
1611832500000|2021-01-28 11:15:00|7749.6|7739.6|7757.4|7747.4|7757.6|7747.6|7746.9|7736.9|158
1611832800000|2021-01-28 11:20:00|7757.6|7747.6|7755.9|7745.9|7761.6|7751.6|7755.1|7745.1|157
1611833100000|2021-01-28 11:25:00|7755.6|7745.6|7759.1|7749.1|7762.6|7752.6|7755.1|7745.1|71
1611833400000|2021-01-28 11:30:00|7758.9|7748.9|7765.4|7755.4|7771.4|7761.4|7758.9|7748.9|117
1611833700000|2021-01-28 11:35:00|7765.1|7755.1|7762.9|7752.9|7765.1|7755.1|7759.4|7749.4|84
1611834000000|2021-01-28 11:40:00|7762.6|7752.6|7755.4|7745.4|7765.1|7755.1|7753.6|7743.6|100
1611834300000|2021-01-28 11:45:00|7755.1|7745.1|7759.9|7749.9|7761.6|7751.6|7755.1|7745.1|102
1611834600000|2021-01-28 11:50:00|7759.6|7749.6|7754.1|7744.1|7759.9|7749.9|7753.4|7743.4|120
1611834900000|2021-01-28 11:55:00|7754.4|7744.4|7754.6|7744.6|7762.4|7752.4|7753.4|7743.4|74
1611835200000|2021-01-28 12:00:00|7754.4|7744.4|7758.4|7748.4|7758.9|7748.9|7749.9|7739.9|147
1611835500000|2021-01-28 12:05:00|7757.9|7747.9|7767.1|7757.1|7772.1|7762.1|7757.9|7747.9|172
1611835800000|2021-01-28 12:10:00|7766.9|7756.9|7773.6|7763.6|7777.1|7767.1|7765.1|7755.1|178
1611836100000|2021-01-28 12:15:00|7774.1|7764.1|7779.4|7769.4|7779.9|7769.9|7772.9|7762.9|92
1611836400000|2021-01-28 12:20:00|7778.9|7768.9|7776.6|7766.6|7779.9|7769.9|7776.4|7766.4|74
1611836700000|2021-01-28 12:25:00|7776.9|7766.9|7795.4|7785.4|7798.6|7788.6|7776.9|7766.9|195
1611837000000|2021-01-28 12:30:00|7795.6|7785.6|7784.1|7774.1|7795.9|7785.9|7783.6|7773.6|219
1611837300000|2021-01-28 12:35:00|7783.9|7773.9|7785.9|7775.9|7789.9|7779.9|7783.6|7773.6|135
1611837600000|2021-01-28 12:40:00|7785.6|7775.6|7784.9|7774.9|7785.6|7775.6|7782.9|7772.9|94
1611837900000|2021-01-28 12:45:00|7785.1|7775.1|7787.6|7777.6|7788.4|7778.4|7779.4|7769.4|93
1611838200000|2021-01-28 12:50:00|7787.4|7777.4|7792.1|7782.1|7794.9|7784.9|7787.4|7777.4|90
1611838500000|2021-01-28 12:55:00|7791.9|7781.9|7793.9|7783.9|7794.1|7784.1|7787.4|7777.4|130
1611838800000|2021-01-28 13:00:00|7793.6|7783.6|7792.4|7782.4|7807.4|7797.4|7789.9|7779.9|452
1611839100000|2021-01-28 13:05:00|7792.1|7782.1|7809.9|7799.9|7812.1|7802.1|7791.9|7781.9|354
1611839400000|2021-01-28 13:10:00|7810.6|7800.6|7803.1|7793.1|7816.4|7806.4|7799.6|7789.6|339
1611839700000|2021-01-28 13:15:00|7803.4|7793.4|7803.9|7793.9|7804.1|7794.1|7795.1|7785.1|255
1611840000000|2021-01-28 13:20:00|7803.6|7793.6|7812.1|7802.1|7815.6|7805.6|7801.6|7791.6|242
1611840300000|2021-01-28 13:25:00|7812.6|7802.6|7812.6|7802.6|7816.4|7806.4|7811.4|7801.4|105
1611840600000|2021-01-28 13:30:00|7812.9|7802.9|7828.1|7818.1|7828.1|7818.1|7811.1|7801.1|235
1611840900000|2021-01-28 13:35:00|7828.4|7818.4|7840.4|7830.4|7842.6|7832.6|7824.8|7814.8|357
1611841200000|2021-01-28 13:40:00|7840.6|7830.6|7860.1|7850.1|7863.6|7853.6|7837.6|7827.6|523
1611841500000|2021-01-28 13:45:00|7860.4|7850.4|7871.1|7861.1|7871.6|7861.6|7859.9|7849.9|442
1611841800000|2021-01-28 13:50:00|7870.6|7860.6|7877.1|7867.1|7879.9|7869.9|7866.4|7856.4|412
1611842100000|2021-01-28 13:55:00|7877.6|7867.6|7885.4|7875.4|7885.9|7875.9|7871.9|7861.9|389
1611842400000|2021-01-28 14:00:00|7885.1|7875.1|7898.1|7888.1|7902.6|7892.6|7885.1|7875.1|430
1611842700000|2021-01-28 14:05:00|7898.4|7888.4|7888.1|7878.1|7903.1|7893.1|7885.6|7875.6|413
1611843000000|2021-01-28 14:10:00|7888.4|7878.4|7894.1|7884.1|7896.6|7886.6|7888.4|7878.4|279
1611843300000|2021-01-28 14:15:00|7893.9|7883.9|7899.1|7889.1|7903.4|7893.4|7893.4|7883.4|222
1611843600000|2021-01-28 14:20:00|7898.9|7888.9|7913.9|7903.9|7915.4|7905.4|7898.9|7888.9|269
1611843900000|2021-01-28 14:25:00|7914.6|7904.6|7917.6|7907.6|7922.1|7912.1|7911.9|7901.9|369
1611844200000|2021-01-28 14:30:00|7915.9|7905.9|7918.9|7908.9|7932.4|7922.4|7910.9|7900.9|394
1611844500000|2021-01-28 14:35:00|7918.6|7908.6|7903.6|7893.6|7925.1|7915.1|7903.6|7893.6|396
1611844800000|2021-01-28 14:40:00|7902.6|7892.6|7921.6|7911.6|7931.4|7921.4|7901.4|7891.4|398
1611845100000|2021-01-28 14:45:00|7922.1|7912.1|7904.9|7894.9|7926.4|7916.4|7900.1|7890.1|343
1611845400000|2021-01-28 14:50:00|7905.1|7895.1|7905.6|7895.6|7913.1|7903.1|7902.6|7892.6|289
1611845700000|2021-01-28 14:55:00|7905.1|7895.1|7891.4|7881.4|7906.4|7896.4|7886.6|7876.6|447
1611846000000|2021-01-28 15:00:00|7892.9|7882.9|7903.4|7893.4|7909.4|7899.4|7891.1|7881.1|467
1611846300000|2021-01-28 15:05:00|7902.9|7892.9|7910.9|7900.9|7915.6|7905.6|7902.1|7892.1|387
1611846600000|2021-01-28 15:10:00|7910.6|7900.6|7914.4|7904.4|7921.9|7911.9|7910.6|7900.6|412
1611846900000|2021-01-28 15:15:00|7914.1|7904.1|7912.4|7902.4|7921.9|7911.9|7907.4|7897.4|431
1611847200000|2021-01-28 15:20:00|7911.9|7901.9|7910.9|7900.9|7920.4|7910.4|7910.4|7900.4|340
1611847500000|2021-01-28 15:25:00|7910.6|7900.6|7912.1|7902.1|7918.4|7908.4|7909.6|7899.6|275
1611847800000|2021-01-28 15:30:00|7912.4|7902.4|7911.6|7901.6|7920.6|7910.6|7911.4|7901.4|315
1611848100000|2021-01-28 15:35:00|7911.9|7901.9|7908.4|7898.4|7915.4|7905.4|7905.1|7895.1|285
1611848400000|2021-01-28 15:40:00|7908.6|7898.6|7910.6|7900.6|7912.9|7902.9|7902.9|7892.9|300
1611848700000|2021-01-28 15:45:00|7910.9|7900.9|7910.9|7900.9|7913.4|7903.4|7907.4|7897.4|313
1611849000000|2021-01-28 15:50:00|7910.6|7900.6|7906.6|7896.6|7911.4|7901.4|7903.6|7893.6|245
1611849300000|2021-01-28 15:55:00|7906.9|7896.9|7904.9|7894.9|7910.1|7900.1|7902.9|7892.9|271
1611849600000|2021-01-28 16:00:00|7904.6|7894.6|7907.1|7897.1|7912.1|7902.1|7904.4|7894.4|297
1611849900000|2021-01-28 16:05:00|7906.9|7896.9|7909.1|7899.1|7914.4|7904.4|7906.9|7896.9|187
1611850200000|2021-01-28 16:10:00|7909.4|7899.4|7907.4|7897.4|7911.4|7901.4|7904.9|7894.9|186
1611850500000|2021-01-28 16:15:00|7907.6|7897.6|7903.6|7893.6|7913.4|7903.4|7902.9|7892.9|165
1611850800000|2021-01-28 16:20:00|7903.9|7893.9|7893.6|7883.6|7904.9|7894.9|7893.6|7883.6|163
1611851100000|2021-01-28 16:25:00|7893.9|7883.9|7895.4|7885.4|7900.1|7890.1|7893.4|7883.4|212
1611851400000|2021-01-28 16:30:00|7895.6|7885.6|7904.9|7894.9|7906.1|7896.1|7893.9|7883.9|205
1611851700000|2021-01-28 16:35:00|7904.6|7894.6|7896.4|7886.4|7909.6|7899.6|7893.6|7883.6|208
1611852000000|2021-01-28 16:40:00|7896.6|7886.6|7885.9|7875.9|7897.4|7887.4|7884.1|7874.1|155
1611852300000|2021-01-28 16:45:00|7886.1|7876.1|7877.9|7867.9|7886.6|7876.6|7872.9|7862.9|284
1611852600000|2021-01-28 16:50:00|7877.4|7867.4|7886.6|7876.6|7888.9|7878.9|7876.9|7866.9|155
1611852900000|2021-01-28 16:55:00|7886.9|7876.9|7883.6|7873.6|7890.4|7880.4|7881.1|7871.1|236
1611853200000|2021-01-28 17:00:00|7883.9|7873.9|7882.6|7872.6|7889.9|7879.9|7879.4|7869.4|145
1611853500000|2021-01-28 17:05:00|7882.9|7872.9|7883.1|7873.1|7891.4|7881.4|7880|7870|145
1611853800000|2021-01-28 17:10:00|7882.9|7872.9|7879.1|7869.1|7883.6|7873.6|7873.9|7863.9|164
1611854100000|2021-01-28 17:15:00|7879.4|7869.4|7883.4|7873.4|7884.1|7874.1|7876.4|7866.4|175
1611854400000|2021-01-28 17:20:00|7883.6|7873.6|7889.6|7879.6|7889.6|7879.6|7880.6|7870.6|157
1611854700000|2021-01-28 17:25:00|7889.4|7879.4|7889.9|7879.9|7890.1|7880.1|7886.4|7876.4|107
1611855000000|2021-01-28 17:30:00|7890.4|7880.4|7894.6|7884.6|7896.6|7886.6|7889.1|7879.1|91
1611855300000|2021-01-28 17:35:00|7894.4|7884.4|7892.9|7882.9|7895.1|7885.1|7887.4|7877.4|78
1611855600000|2021-01-28 17:40:00|7892.6|7882.6|7891.6|7881.6|7892.6|7882.6|7884.9|7874.9|95
1611855900000|2021-01-28 17:45:00|7891.1|7881.1|7887.4|7877.4|7895.1|7885.1|7887.1|7877.1|146
1611856200000|2021-01-28 17:50:00|7887.1|7877.1|7879.1|7869.1|7887.4|7877.4|7878.1|7868.1|166
1611856500000|2021-01-28 17:55:00|7878.9|7868.9|7887.1|7877.1|7890.8|7880.8|7878|7868|197
1611882000000|2021-01-29 01:00:00|7879.9|7869.9|7887.1|7877.1|7888.9|7878.9|7879.6|7869.6|101
1611882300000|2021-01-29 01:05:00|7887.4|7877.4|7884.1|7874.1|7887.4|7877.4|7880.9|7870.9|99
1611882600000|2021-01-29 01:10:00|7884.4|7874.4|7891.4|7881.4|7895.4|7885.4|7883.4|7873.4|138
1611882900000|2021-01-29 01:15:00|7891.6|7881.6|7887.4|7877.4|7892.6|7882.6|7883.4|7873.4|155
1611883200000|2021-01-29 01:20:00|7887.1|7877.1|7896.6|7886.6|7897.9|7887.9|7887.1|7877.1|141
1611883500000|2021-01-29 01:25:00|7897.1|7887.1|7896.9|7886.9|7901.6|7891.6|7893.1|7883.1|148
1611883800000|2021-01-29 01:30:00|7897.1|7887.1|7896.1|7886.1|7903.1|7893.1|7895.6|7885.6|284
1611884100000|2021-01-29 01:35:00|7896.4|7886.4|7889.6|7879.6|7898.4|7888.4|7889.6|7879.6|110
1611884400000|2021-01-29 01:40:00|7889.9|7879.9|7894.4|7884.4|7894.6|7884.6|7888.9|7878.9|156
1611884700000|2021-01-29 01:45:00|7894.6|7884.6|7880.9|7870.9|7894.6|7884.6|7880.1|7870.1|166
1611885000000|2021-01-29 01:50:00|7881.1|7871.1|7868.6|7858.6|7882.6|7872.6|7868.4|7858.4|212
1611885300000|2021-01-29 01:55:00|7868.9|7858.9|7868.9|7858.9|7874.3|7864.3|7868.4|7858.4|164
1611885600000|2021-01-29 02:00:00|7868.6|7858.6|7866.9|7856.9|7873.1|7863.1|7866.6|7856.6|151
1611885900000|2021-01-29 02:05:00|7865.6|7855.6|7866.4|7856.4|7870.1|7860.1|7862.9|7852.9|159
1611886200000|2021-01-29 02:10:00|7866.3|7856.3|7876.5|7866.5|7876.6|7866.6|7866.3|7856.3|121
1611886500000|2021-01-29 02:15:00|7875.9|7865.9|7874.9|7864.9|7879.6|7869.6|7874.1|7864.1|100
1611886800000|2021-01-29 02:20:00|7875.1|7865.1|7874.3|7864.3|7876.4|7866.4|7873.6|7863.6|73
1611887100000|2021-01-29 02:25:00|7874.1|7864.1|7878.1|7868.1|7878.9|7868.9|7873.1|7863.1|118
1611887400000|2021-01-29 02:30:00|7877.6|7867.6|7871.6|7861.6|7877.6|7867.6|7868.1|7858.1|128
1611887700000|2021-01-29 02:35:00|7872.1|7862.1|7861.4|7851.4|7877.9|7867.9|7860.6|7850.6|162
1611888000000|2021-01-29 02:40:00|7861.1|7851.1|7866.9|7856.9|7868.4|7858.4|7860.6|7850.6|189
1611888300000|2021-01-29 02:45:00|7866.6|7856.6|7875.4|7865.4|7875.4|7865.4|7863.6|7853.6|126
1611888600000|2021-01-29 02:50:00|7875.1|7865.1|7880.6|7870.6|7881.4|7871.4|7871.6|7861.6|115
1611888900000|2021-01-29 02:55:00|7880.8|7870.8|7876.9|7866.9|7880.9|7870.9|7875.6|7865.6|143
1611889200000|2021-01-29 03:00:00|7877.1|7867.1|7871.1|7861.1|7879.9|7869.9|7870.9|7860.9|191
1611889500000|2021-01-29 03:05:00|7870.9|7860.9|7877.1|7867.1|7877.6|7867.6|7867.4|7857.4|210
1611889800000|2021-01-29 03:10:00|7877.4|7867.4|7873.6|7863.6|7879.9|7869.9|7873|7863|194
1611890100000|2021-01-29 03:15:00|7873.4|7863.4|7873.6|7863.6|7875.1|7865.1|7870.1|7860.1|136
1611890400000|2021-01-29 03:20:00|7873.9|7863.9|7870.9|7860.9|7876.3|7866.3|7867.9|7857.9|212
1611890700000|2021-01-29 03:25:00|7870.6|7860.6|7869.9|7859.9|7875.9|7865.9|7869.8|7859.8|134
1611891000000|2021-01-29 03:30:00|7870.4|7860.4|7862.6|7852.6|7870.4|7860.4|7861.9|7851.9|96
1611891300000|2021-01-29 03:35:00|7862.9|7852.9|7858.1|7848.1|7865.9|7855.9|7858.1|7848.1|109
1611891600000|2021-01-29 03:40:00|7858.6|7848.6|7862.4|7852.4|7862.9|7852.9|7856.5|7846.5|75
1611891900000|2021-01-29 03:45:00|7862.1|7852.1|7857.1|7847.1|7862.1|7852.1|7853.9|7843.9|97
1611892200000|2021-01-29 03:50:00|7857.4|7847.4|7853.6|7843.6|7859.6|7849.6|7851.6|7841.6|102
1611892500000|2021-01-29 03:55:00|7853.9|7843.9|7846.9|7836.9|7854.9|7844.9|7846.9|7836.9|60
1611892800000|2021-01-29 04:00:00|7847.4|7837.4|7847.9|7837.9|7849.1|7839.1|7846.6|7836.6|59
1611893100000|2021-01-29 04:05:00|7848.1|7838.1|7845.6|7835.6|7849.8|7839.8|7844.6|7834.6|69
1611893400000|2021-01-29 04:10:00|7845.9|7835.9|7844.6|7834.6|7846.9|7836.9|7844.6|7834.6|54
1611893700000|2021-01-29 04:15:00|7844.9|7834.9|7829.6|7819.6|7845.9|7835.9|7828.8|7818.8|145
1611894000000|2021-01-29 04:20:00|7829.9|7819.9|7837.4|7827.4|7838.9|7828.9|7829.9|7819.9|118
1611894300000|2021-01-29 04:25:00|7837.1|7827.1|7835.9|7825.9|7837.9|7827.9|7831.4|7821.4|87
1611894600000|2021-01-29 04:30:00|7835.6|7825.6|7836.1|7826.1|7838.4|7828.4|7832.4|7822.4|95
1611894900000|2021-01-29 04:35:00|7836.4|7826.4|7837.4|7827.4|7840.4|7830.4|7835.6|7825.6|75
1611895200000|2021-01-29 04:40:00|7837.6|7827.6|7833.9|7823.9|7839.4|7829.4|7833|7823|95
1611895500000|2021-01-29 04:45:00|7833.6|7823.6|7841.8|7831.8|7842.4|7832.4|7833.6|7823.6|66
1611895800000|2021-01-29 04:50:00|7841.6|7831.6|7840.6|7830.6|7842.1|7832.1|7840.4|7830.4|56
1611896100000|2021-01-29 04:55:00|7840.5|7830.5|7840.9|7830.9|7842.3|7832.3|7839.9|7829.9|65
1611896400000|2021-01-29 05:00:00|7840.4|7830.4|7834.1|7824.1|7840.4|7830.4|7827.4|7817.4|201
1611896700000|2021-01-29 05:05:00|7834.3|7824.3|7837.1|7827.1|7839.4|7829.4|7834.1|7824.1|127
1611897000000|2021-01-29 05:10:00|7836.9|7826.9|7841.9|7831.9|7842.1|7832.1|7835|7825|145
1611897300000|2021-01-29 05:15:00|7842.1|7832.1|7835.9|7825.9|7842.1|7832.1|7833.9|7823.9|143
1611897600000|2021-01-29 05:20:00|7836.1|7826.1|7837.9|7827.9|7842.1|7832.1|7834.1|7824.1|139
1611897900000|2021-01-29 05:25:00|7838|7828|7830.6|7820.6|7840.9|7830.9|7830.4|7820.4|161
1611898200000|2021-01-29 05:30:00|7830.9|7820.9|7828.4|7818.4|7845.8|7835.8|7822.4|7812.4|406
1611898500000|2021-01-29 05:35:00|7828.1|7818.1|7832.1|7822.1|7833.4|7823.4|7823.1|7813.1|289
1611898800000|2021-01-29 05:40:00|7831.6|7821.6|7831.9|7821.9|7832.9|7822.9|7822|7812|238
1611899100000|2021-01-29 05:45:00|7832.4|7822.4|7837.6|7827.6|7839.6|7829.6|7832.4|7822.4|131
1611899400000|2021-01-29 05:50:00|7837.4|7827.4|7834.9|7824.9|7837.4|7827.4|7831.1|7821.1|139
1611899700000|2021-01-29 05:55:00|7835.4|7825.4|7835.9|7825.9|7843.5|7833.5|7834.9|7824.9|151
1611900000000|2021-01-29 06:00:00|7835.4|7825.4|7817.8|7807.8|7836.9|7826.9|7817.1|7807.1|252
1611900300000|2021-01-29 06:05:00|7817.9|7807.9|7821.9|7811.9|7825.1|7815.1|7817.9|7807.9|180
1611900600000|2021-01-29 06:10:00|7821.8|7811.8|7807.6|7797.6|7821.9|7811.9|7806.1|7796.1|169
1611900900000|2021-01-29 06:15:00|7807.4|7797.4|7806.9|7796.9|7809.9|7799.9|7800.3|7790.3|311
1611901200000|2021-01-29 06:20:00|7806.6|7796.6|7807.6|7797.6|7808.9|7798.9|7800.4|7790.4|238
1611901500000|2021-01-29 06:25:00|7807.9|7797.9|7802.9|7792.9|7813.4|7803.4|7802.6|7792.6|199
1611901800000|2021-01-29 06:30:00|7802.6|7792.6|7808.3|7798.3|7811.9|7801.9|7801.4|7791.4|282
1611902100000|2021-01-29 06:35:00|7808.1|7798.1|7814.4|7804.4|7815.8|7805.8|7806.4|7796.4|244
1611902400000|2021-01-29 06:40:00|7814.9|7804.9|7799.9|7789.9|7816.1|7806.1|7797.4|7787.4|296
1611902700000|2021-01-29 06:45:00|7800.1|7790.1|7805.1|7795.1|7808.4|7798.4|7798.6|7788.6|209
1611903000000|2021-01-29 06:50:00|7804.9|7794.9|7821.3|7811.3|7821.6|7811.6|7801.1|7791.1|282
1611903300000|2021-01-29 06:55:00|7820.9|7810.9|7813.9|7803.9|7824.4|7814.4|7812.4|7802.4|262
1611903600000|2021-01-29 07:00:00|7813.6|7803.6|7822.6|7812.6|7822.6|7812.6|7811.9|7801.9|123
1611903900000|2021-01-29 07:05:00|7822.4|7812.4|7818.4|7808.4|7824.9|7814.9|7818.1|7808.1|132
1611904200000|2021-01-29 07:10:00|7818.1|7808.1|7816.4|7806.4|7821.6|7811.6|7816.4|7806.4|81
1611904500000|2021-01-29 07:15:00|7816.1|7806.1|7819.6|7809.6|7827.4|7817.4|7816.1|7806.1|121
1611904800000|2021-01-29 07:20:00|7819.9|7809.9|7820.5|7810.5|7822.6|7812.6|7817.9|7807.9|95
1611905100000|2021-01-29 07:25:00|7820.4|7810.4|7820.9|7810.9|7822.6|7812.6|7818.1|7808.1|75
1611905400000|2021-01-29 07:30:00|7820.6|7810.6|7811.5|7801.5|7820.6|7810.6|7811.3|7801.3|204
1611905700000|2021-01-29 07:35:00|7811.4|7801.4|7819.4|7809.4|7822.6|7812.6|7808.9|7798.9|242
1611906000000|2021-01-29 07:40:00|7819.6|7809.6|7817.5|7807.5|7825.1|7815.1|7817.4|7807.4|158
1611906300000|2021-01-29 07:45:00|7817.6|7807.6|7814.1|7804.1|7818.9|7808.9|7807.9|7797.9|167
1611906600000|2021-01-29 07:50:00|7815.1|7805.1|7816.1|7806.1|7820.1|7810.1|7812.9|7802.9|142
1611906900000|2021-01-29 07:55:00|7816.3|7806.3|7819.4|7809.4|7820.6|7810.6|7809.4|7799.4|97
1611907200000|2021-01-29 08:00:00|7819.1|7809.1|7811.4|7801.4|7819.1|7809.1|7804.6|7794.6|202
1611907500000|2021-01-29 08:05:00|7811.1|7801.1|7796.1|7786.1|7812.1|7802.1|7796.1|7786.1|286
1611907800000|2021-01-29 08:10:00|7795.9|7785.9|7804.6|7794.6|7811.4|7801.4|7791.9|7781.9|308
1611908100000|2021-01-29 08:15:00|7804.1|7794.1|7815.4|7805.4|7816.1|7806.1|7796.6|7786.6|304
1611908400000|2021-01-29 08:20:00|7815.6|7805.6|7847.4|7837.4|7853.6|7843.6|7813.9|7803.9|327
1611908700000|2021-01-29 08:25:00|7847.6|7837.6|7848.1|7838.1|7850.6|7840.6|7843.4|7833.4|251
1611909000000|2021-01-29 08:30:00|7847.9|7837.9|7837.9|7827.9|7849.4|7839.4|7837.4|7827.4|149
1611909300000|2021-01-29 08:35:00|7837.6|7827.6|7842.9|7832.9|7843.6|7833.6|7836.1|7826.1|165
1611909600000|2021-01-29 08:40:00|7842.4|7832.4|7855.6|7845.6|7860.4|7850.4|7842.4|7832.4|194
1611909900000|2021-01-29 08:45:00|7855.4|7845.4|7852.1|7842.1|7863.9|7853.9|7851.4|7841.4|181
1611910200000|2021-01-29 08:50:00|7852.4|7842.4|7842.1|7832.1|7856.1|7846.1|7841.4|7831.4|124
1611910500000|2021-01-29 08:55:00|7842.4|7832.4|7847.1|7837.1|7852.4|7842.4|7839.4|7829.4|123
1611910800000|2021-01-29 09:00:00|7847.6|7837.6|7851.6|7841.6|7855.6|7845.6|7847.4|7837.4|158
1611911100000|2021-01-29 09:05:00|7851.4|7841.4|7864.9|7854.9|7871.6|7861.6|7849.9|7839.9|218
1611911400000|2021-01-29 09:10:00|7863.9|7853.9|7854.6|7844.6|7868.4|7858.4|7854.4|7844.4|152
1611911700000|2021-01-29 09:15:00|7854.4|7844.4|7843.9|7833.9|7855.9|7845.9|7841.1|7831.1|172
1611912000000|2021-01-29 09:20:00|7843.4|7833.4|7842.9|7832.9|7844.6|7834.6|7833.9|7823.9|197
1611912300000|2021-01-29 09:25:00|7843.1|7833.1|7846.1|7836.1|7850.6|7840.6|7837.9|7827.9|197
1611912600000|2021-01-29 09:30:00|7845.9|7835.9|7848.6|7838.6|7852.4|7842.4|7841.1|7831.1|122
1611912900000|2021-01-29 09:35:00|7848.9|7838.9|7849.1|7839.1|7860.6|7850.6|7846.6|7836.6|165
1611913200000|2021-01-29 09:40:00|7848.9|7838.9|7841.4|7831.4|7848.9|7838.9|7836.6|7826.6|157
1611913500000|2021-01-29 09:45:00|7841.1|7831.1|7842.9|7832.9|7843.9|7833.9|7829.1|7819.1|150
1611913800000|2021-01-29 09:50:00|7843.4|7833.4|7843.4|7833.4|7848.4|7838.4|7840.4|7830.4|128
1611914100000|2021-01-29 09:55:00|7843.1|7833.1|7846.9|7836.9|7847.4|7837.4|7840.6|7830.6|76
1611914400000|2021-01-29 10:00:00|7846.6|7836.6|7844.6|7834.6|7846.6|7836.6|7840.9|7830.9|156
1611914700000|2021-01-29 10:05:00|7844.4|7834.4|7850.9|7840.9|7851.4|7841.4|7840.6|7830.6|87
1611915000000|2021-01-29 10:10:00|7850.6|7840.6|7853.6|7843.6|7855.6|7845.6|7849.9|7839.9|77
1611915300000|2021-01-29 10:15:00|7853.9|7843.9|7850.6|7840.6|7857.9|7847.9|7848.1|7838.1|169
1611915600000|2021-01-29 10:20:00|7850.4|7840.4|7855.1|7845.1|7856.6|7846.6|7848.9|7838.9|119
1611915900000|2021-01-29 10:25:00|7854.6|7844.6|7849.9|7839.9|7855.1|7845.1|7849.6|7839.6|117
1611916200000|2021-01-29 10:30:00|7849.6|7839.6|7854.6|7844.6|7857.9|7847.9|7845.1|7835.1|169
1611916500000|2021-01-29 10:35:00|7854.9|7844.9|7853.4|7843.4|7859.6|7849.6|7853.1|7843.1|137
1611916800000|2021-01-29 10:40:00|7853.6|7843.6|7852.6|7842.6|7855.9|7845.9|7850.1|7840.1|97
1611917100000|2021-01-29 10:45:00|7850.9|7840.9|7856.1|7846.1|7857.1|7847.1|7850.9|7840.9|71
1611917400000|2021-01-29 10:50:00|7856.4|7846.4|7855.6|7845.6|7856.4|7846.4|7852.4|7842.4|72
1611917700000|2021-01-29 10:55:00|7855.9|7845.9|7860.1|7850.1|7861.1|7851.1|7853.1|7843.1|94
1611918000000|2021-01-29 11:00:00|7859.1|7849.1|7856.4|7846.4|7867|7857|7852.6|7842.6|143
1611918300000|2021-01-29 11:05:00|7856.1|7846.1|7850.1|7840.1|7861.3|7851.3|7849.4|7839.4|165
1611918600000|2021-01-29 11:10:00|7850|7840|7852.9|7842.9|7853|7843|7845.6|7835.6|167
1611918900000|2021-01-29 11:15:00|7852.4|7842.4|7852.4|7842.4|7854.1|7844.1|7848.1|7838.1|117
1611919200000|2021-01-29 11:20:00|7852.1|7842.1|7853.9|7843.9|7854.1|7844.1|7848.6|7838.6|115
1611919500000|2021-01-29 11:25:00|7853.6|7843.6|7862.3|7852.3|7863.4|7853.4|7849.9|7839.9|160
1611919800000|2021-01-29 11:30:00|7862.6|7852.6|7868.5|7858.5|7869.1|7859.1|7859.8|7849.8|145
1611920100000|2021-01-29 11:35:00|7868.1|7858.1|7874.4|7864.4|7880.4|7870.4|7866.6|7856.6|173
1611920400000|2021-01-29 11:40:00|7874.1|7864.1|7877.4|7867.4|7879.3|7869.3|7871.9|7861.9|130
1611920700000|2021-01-29 11:45:00|7877.3|7867.3|7877.8|7867.8|7877.8|7867.8|7871|7861|127
1611921000000|2021-01-29 11:50:00|7877.6|7867.6|7869.4|7859.4|7879.5|7869.5|7869|7859|138
1611921300000|2021-01-29 11:55:00|7869|7859|7871|7861|7871.3|7861.3|7867.4|7857.4|103
1611921600000|2021-01-29 12:00:00|7870.9|7860.9|7875.8|7865.8|7878.6|7868.6|7869.6|7859.6|236
1611921900000|2021-01-29 12:05:00|7875.9|7865.9|7881.4|7871.4|7883.8|7873.8|7874.3|7864.3|217
1611922200000|2021-01-29 12:10:00|7881.1|7871.1|7874.4|7864.4|7881.9|7871.9|7872.9|7862.9|137
1611922500000|2021-01-29 12:15:00|7874.9|7864.9|7876.6|7866.6|7879.4|7869.4|7873.3|7863.3|131
1611922800000|2021-01-29 12:20:00|7876.1|7866.1|7874.9|7864.9|7881.6|7871.6|7874.9|7864.9|175
1611923100000|2021-01-29 12:25:00|7875|7865|7878.4|7868.4|7884.1|7874.1|7875|7865|211
1611923400000|2021-01-29 12:30:00|7878.5|7868.5|7876.1|7866.1|7883.1|7873.1|7873.6|7863.6|234
1611923700000|2021-01-29 12:35:00|7876.5|7866.5|7870.6|7860.6|7877.1|7867.1|7869.9|7859.9|132
1611924000000|2021-01-29 12:40:00|7870.3|7860.3|7876.3|7866.3|7877.4|7867.4|7867.6|7857.6|121
1611924300000|2021-01-29 12:45:00|7875.6|7865.6|7875.9|7865.9|7879.8|7869.8|7874.1|7864.1|90
1611924600000|2021-01-29 12:50:00|7875.6|7865.6|7870.4|7860.4|7876|7866|7869.6|7859.6|129
1611924900000|2021-01-29 12:55:00|7870.1|7860.1|7876.9|7866.9|7878.8|7868.8|7869.3|7859.3|132
1611925200000|2021-01-29 13:00:00|7876.6|7866.6|7887.1|7877.1|7893.9|7883.9|7864.3|7854.3|788
1611925500000|2021-01-29 13:05:00|7887|7877|7891.5|7881.5|7892.6|7882.6|7883.4|7873.4|486
1611925800000|2021-01-29 13:10:00|7891.8|7881.8|7913.1|7903.1|7913.6|7903.6|7888.1|7878.1|511
1611926100000|2021-01-29 13:15:00|7913.4|7903.4|7916.4|7906.4|7924.4|7914.4|7911.8|7901.8|413
1611926400000|2021-01-29 13:20:00|7916.6|7906.6|7921.1|7911.1|7923.5|7913.5|7905.9|7895.9|398
1611926700000|2021-01-29 13:25:00|7922.1|7912.1|7922.4|7912.4|7932.1|7922.1|7914.1|7904.1|362
1611927000000|2021-01-29 13:30:00|7922.6|7912.6|7932.6|7922.6|7942.9|7932.9|7922.6|7912.6|433
1611927300000|2021-01-29 13:35:00|7932.9|7922.9|7941.3|7931.3|7944.1|7934.1|7932.1|7922.1|429
1611927600000|2021-01-29 13:40:00|7941.8|7931.8|7951.1|7941.1|7956|7946|7940.9|7930.9|426
1611927900000|2021-01-29 13:45:00|7951.4|7941.4|7946.6|7936.6|7952.9|7942.9|7941.1|7931.1|339
1611928200000|2021-01-29 13:50:00|7946.5|7936.5|7931.5|7921.5|7946.6|7936.6|7927.9|7917.9|405
1611928500000|2021-01-29 13:55:00|7931.9|7921.9|7930.8|7920.8|7942.6|7932.6|7929.4|7919.4|282
1611928800000|2021-01-29 14:00:00|7931|7921|7943.1|7933.1|7948.6|7938.6|7931|7921|400
1611929100000|2021-01-29 14:05:00|7943.4|7933.4|7940.9|7930.9|7944.9|7934.9|7934.1|7924.1|299
1611929400000|2021-01-29 14:10:00|7940.6|7930.6|7940.5|7930.5|7942.1|7932.1|7935.3|7925.3|186
1611929700000|2021-01-29 14:15:00|7940.9|7930.9|7930.1|7920.1|7949.1|7939.1|7928.9|7918.9|330
1611930000000|2021-01-29 14:20:00|7930.4|7920.4|7939.1|7929.1|7944.1|7934.1|7929.9|7919.9|293
1611930300000|2021-01-29 14:25:00|7938.6|7928.6|7917.3|7907.3|7942.5|7932.5|7914.8|7904.8|332
1611930600000|2021-01-29 14:30:00|7917|7907|7921.6|7911.6|7931.4|7921.4|7909.9|7899.9|501
1611930900000|2021-01-29 14:35:00|7921.5|7911.5|7912.9|7902.9|7922.6|7912.6|7907.9|7897.9|459
1611931200000|2021-01-29 14:40:00|7911.6|7901.6|7901.9|7891.9|7914.9|7904.9|7901.3|7891.3|341
1611931500000|2021-01-29 14:45:00|7902.4|7892.4|7910.4|7900.4|7919.4|7909.4|7901.5|7891.5|391
1611931800000|2021-01-29 14:50:00|7910.1|7900.1|7904.6|7894.6|7910.9|7900.9|7902.8|7892.8|353
1611932100000|2021-01-29 14:55:00|7904.5|7894.5|7912.9|7902.9|7921.9|7911.9|7904.5|7894.5|282
1611932400000|2021-01-29 15:00:00|7913.8|7903.8|7916.9|7906.9|7922|7912|7912|7902|285
1611932700000|2021-01-29 15:05:00|7916|7906|7911.4|7901.4|7917.1|7907.1|7906.4|7896.4|283
1611933000000|2021-01-29 15:10:00|7911.1|7901.1|7907.4|7897.4|7917.6|7907.6|7904.5|7894.5|261
1611933300000|2021-01-29 15:15:00|7907.6|7897.6|7901.1|7891.1|7908.5|7898.5|7897.1|7887.1|299
1611933600000|2021-01-29 15:20:00|7901.4|7891.4|7903.1|7893.1|7906|7896|7898.9|7888.9|258
1611933900000|2021-01-29 15:25:00|7903.5|7893.5|7898.1|7888.1|7906.3|7896.3|7897.9|7887.9|243
1611934200000|2021-01-29 15:30:00|7898|7888|7898.4|7888.4|7902.4|7892.4|7891.5|7881.5|258
1611934500000|2021-01-29 15:35:00|7898.1|7888.1|7891.1|7881.1|7901.1|7891.1|7891.1|7881.1|256
1611934800000|2021-01-29 15:40:00|7891.4|7881.4|7885.4|7875.4|7894.9|7884.9|7884.9|7874.9|296
1611935100000|2021-01-29 15:45:00|7885.5|7875.5|7894.6|7884.6|7895.1|7885.1|7883.6|7873.6|278
1611935400000|2021-01-29 15:50:00|7894.5|7884.5|7896.9|7886.9|7897.6|7887.6|7889.1|7879.1|260
1611935700000|2021-01-29 15:55:00|7897.1|7887.1|7902|7892|7902.6|7892.6|7891.1|7881.1|211
1611936000000|2021-01-29 16:00:00|7901.9|7891.9|7893.1|7883.1|7902.9|7892.9|7889.6|7879.6|233
1611936300000|2021-01-29 16:05:00|7893.4|7883.4|7890.1|7880.1|7896.6|7886.6|7890.1|7880.1|221
1611936600000|2021-01-29 16:10:00|7889.9|7879.9|7884.6|7874.6|7889.9|7879.9|7881.9|7871.9|216
1611936900000|2021-01-29 16:15:00|7884.4|7874.4|7881.6|7871.6|7885.9|7875.9|7879.1|7869.1|187
1611937200000|2021-01-29 16:20:00|7881.4|7871.4|7878.6|7868.6|7883.1|7873.1|7876.6|7866.6|257
1611937500000|2021-01-29 16:25:00|7878.4|7868.4|7873.1|7863.1|7883.9|7873.9|7867.4|7857.4|303
1611937800000|2021-01-29 16:30:00|7872.6|7862.6|7864.1|7854.1|7873.1|7863.1|7862.4|7852.4|325
1611938100000|2021-01-29 16:35:00|7864.4|7854.4|7870.1|7860.1|7870.1|7860.1|7858.9|7848.9|265
1611938400000|2021-01-29 16:40:00|7869.9|7859.9|7873.4|7863.4|7875.4|7865.4|7866.4|7856.4|276
1611938700000|2021-01-29 16:45:00|7872.9|7862.9|7860.1|7850.1|7872.9|7862.9|7856.9|7846.9|366
1611939000000|2021-01-29 16:50:00|7860.4|7850.4|7867.9|7857.9|7870.1|7860.1|7859.9|7849.9|211
1611939300000|2021-01-29 16:55:00|7868.1|7858.1|7872.1|7862.1|7874.6|7864.6|7864.4|7854.4|236
1611939600000|2021-01-29 17:00:00|7871.9|7861.9|7877.4|7867.4|7878.1|7868.1|7869.9|7859.9|128
1611939900000|2021-01-29 17:05:00|7877.1|7867.1|7881.9|7871.9|7882.9|7872.9|7876.9|7866.9|125
1611940200000|2021-01-29 17:10:00|7882.1|7872.1|7872.4|7862.4|7889.1|7879.1|7871.9|7861.9|211
1611940500000|2021-01-29 17:15:00|7872.1|7862.1|7863.6|7853.6|7872.4|7862.4|7862.6|7852.6|265
1611940800000|2021-01-29 17:20:00|7863.4|7853.4|7858.4|7848.4|7864.6|7854.6|7853.9|7843.9|180
1611941100000|2021-01-29 17:25:00|7858.1|7848.1|7858.1|7848.1|7861.9|7851.9|7854.1|7844.1|206
1611941400000|2021-01-29 17:30:00|7857.9|7847.9|7856.9|7846.9|7862.1|7852.1|7856.6|7846.6|184
1611941700000|2021-01-29 17:35:00|7857.1|7847.1|7843.6|7833.6|7860.6|7850.6|7843.6|7833.6|200
1611942000000|2021-01-29 17:40:00|7843.4|7833.4|7838.9|7828.9|7849.4|7839.4|7837.9|7827.9|284
1611942300000|2021-01-29 17:45:00|7838.1|7828.1|7835.1|7825.1|7844.4|7834.4|7831.9|7821.9|274
1611942600000|2021-01-29 17:50:00|7835.6|7825.6|7853.9|7843.9|7855.9|7845.9|7835.6|7825.6|204
1611942900000|2021-01-29 17:55:00|7853.6|7843.6|7841.9|7831.9|7856.1|7846.1|7833.8|7823.8|310
1612141200000|2021-02-01 01:00:00|7820.5|7804.8|7831.1|7821.1|7833.1|7823.1|7812.6|7802.6|164
1612141500000|2021-02-01 01:05:00|7830.4|7820.4|7811.3|7801.3|7830.9|7820.9|7808|7798|342
1612141800000|2021-02-01 01:10:00|7811.5|7801.5|7820.6|7810.6|7826.1|7816.1|7797.1|7787.1|353
1612142100000|2021-02-01 01:15:00|7820.4|7810.4|7827.1|7817.1|7827.1|7817.1|7818.3|7808.3|282
1612142400000|2021-02-01 01:20:00|7827|7817|7825.9|7815.9|7828.9|7818.9|7821.1|7811.1|214
1612142700000|2021-02-01 01:25:00|7825.6|7815.6|7832.9|7822.9|7835.9|7825.9|7822.6|7812.6|175
1612143000000|2021-02-01 01:30:00|7834.6|7824.6|7836.6|7826.6|7839.1|7829.1|7828.6|7818.6|263
1612143300000|2021-02-01 01:35:00|7836.9|7826.9|7837.9|7827.9|7842.9|7832.9|7834.1|7824.1|270
1612143600000|2021-02-01 01:40:00|7838.4|7828.4|7830.1|7820.1|7841.6|7831.6|7822.9|7812.9|287
1612143900000|2021-02-01 01:45:00|7829.1|7819.1|7823.3|7813.3|7832|7822|7816.4|7806.4|241
1612144200000|2021-02-01 01:50:00|7823.5|7813.5|7828.1|7818.1|7831.3|7821.3|7819.9|7809.9|242
1612144500000|2021-02-01 01:55:00|7828.4|7818.4|7831.9|7821.9|7835.4|7825.4|7826.4|7816.4|182
1612144800000|2021-02-01 02:00:00|7831.1|7821.1|7844.4|7834.4|7844.4|7834.4|7830.6|7820.6|159
1612145100000|2021-02-01 02:05:00|7843.9|7833.9|7843.1|7833.1|7852.9|7842.9|7838.9|7828.9|248
1612145400000|2021-02-01 02:10:00|7843.6|7833.6|7864|7854|7864.1|7854.1|7843.1|7833.1|250
1612145700000|2021-02-01 02:15:00|7863.9|7853.9|7859.1|7849.1|7863.9|7853.9|7855.4|7845.4|122
1612146000000|2021-02-01 02:20:00|7860.1|7850.1|7858.6|7848.6|7864.6|7854.6|7858.1|7848.1|116
1612146300000|2021-02-01 02:25:00|7858.9|7848.9|7857.4|7847.4|7859.4|7849.4|7856.1|7846.1|59
1612146600000|2021-02-01 02:30:00|7857.9|7847.9|7860.6|7850.6|7874.4|7864.4|7857.9|7847.9|293
1612146900000|2021-02-01 02:35:00|7860.4|7850.4|7862.6|7852.6|7865.6|7855.6|7852.1|7842.1|224
1612147200000|2021-02-01 02:40:00|7862.9|7852.9|7871.9|7861.9|7877.9|7867.9|7856.4|7846.4|256
1612147500000|2021-02-01 02:45:00|7872.4|7862.4|7863.6|7853.6|7874.9|7864.9|7861.9|7851.9|256
1612147800000|2021-02-01 02:50:00|7863.4|7853.4|7864.9|7854.9|7869.6|7859.6|7860.9|7850.9|213
1612148100000|2021-02-01 02:55:00|7865.1|7855.1|7872.1|7862.1|7872.1|7862.1|7863.6|7853.6|218
1612148400000|2021-02-01 03:00:00|7871.9|7861.9|7871.9|7861.9|7876.9|7866.9|7870.9|7860.9|182
1612148700000|2021-02-01 03:05:00|7871.6|7861.6|7877.4|7867.4|7877.9|7867.9|7870.4|7860.4|141
1612149000000|2021-02-01 03:10:00|7876.9|7866.9|7877.1|7867.1|7877.9|7867.9|7869.9|7859.9|154
1612149300000|2021-02-01 03:15:00|7877.4|7867.4|7888.4|7878.4|7889.1|7879.1|7875.4|7865.4|195
1612149600000|2021-02-01 03:20:00|7888.9|7878.9|7884.6|7874.6|7890.4|7880.4|7880.6|7870.6|265
1612149900000|2021-02-01 03:25:00|7885.4|7875.4|7883.1|7873.1|7887.9|7877.9|7879.9|7869.9|175
1612150200000|2021-02-01 03:30:00|7883.6|7873.6|7890.6|7880.6|7892.4|7882.4|7882.4|7872.4|108
1612150500000|2021-02-01 03:35:00|7890.4|7880.4|7885|7875|7891.9|7881.9|7885|7875|76
1612150800000|2021-02-01 03:40:00|7885.3|7875.3|7886.4|7876.4|7887.1|7877.1|7884.1|7874.1|60
1612151100000|2021-02-01 03:45:00|7886.9|7876.9|7880.3|7870.3|7887.1|7877.1|7880.3|7870.3|55
1612151400000|2021-02-01 03:50:00|7880.4|7870.4|7878.6|7868.6|7880.4|7870.4|7878.1|7868.1|34
1612151700000|2021-02-01 03:55:00|7878.4|7868.4|7878.8|7868.8|7879.1|7869.1|7877.1|7867.1|28
1612152000000|2021-02-01 04:00:00|7878.9|7868.9|7883.1|7873.1|7883.1|7873.1|7878.9|7868.9|39
1612152300000|2021-02-01 04:05:00|7882.6|7872.6|7878.1|7868.1|7882.8|7872.8|7877.6|7867.6|37
1612152600000|2021-02-01 04:10:00|7878.4|7868.4|7881|7871|7881.1|7871.1|7876.6|7866.6|41
1612152900000|2021-02-01 04:15:00|7881.1|7871.1|7877.9|7867.9|7881.1|7871.1|7876.1|7866.1|53
1612153200000|2021-02-01 04:20:00|7877.6|7867.6|7879.4|7869.4|7879.4|7869.4|7877.6|7867.6|31
1612153500000|2021-02-01 04:25:00|7879.6|7869.6|7878.9|7868.9|7882.1|7872.1|7878.9|7868.9|41
1612153800000|2021-02-01 04:30:00|7879.1|7869.1|7876.6|7866.6|7879.1|7869.1|7875.9|7865.9|13
1612154100000|2021-02-01 04:35:00|7876.4|7866.4|7878.1|7868.1|7878.1|7868.1|7875.9|7865.9|14
1612154400000|2021-02-01 04:40:00|7877.9|7867.9|7874.9|7864.9|7879.9|7869.9|7874.4|7864.4|36
1612154700000|2021-02-01 04:45:00|7874.6|7864.6|7879.9|7869.9|7881.1|7871.1|7874.4|7864.4|63
1612155000000|2021-02-01 04:50:00|7880.1|7870.1|7880.1|7870.1|7881.9|7871.9|7879|7869|31
1612155300000|2021-02-01 04:55:00|7880.3|7870.3|7882.1|7872.1|7882.3|7872.3|7879.9|7869.9|43
1612155600000|2021-02-01 05:00:00|7882.4|7872.4|7884.1|7874.1|7885.9|7875.9|7881.1|7871.1|72
1612155900000|2021-02-01 05:05:00|7883.9|7873.9|7884.1|7874.1|7885.9|7875.9|7882.6|7872.6|58
1612156200000|2021-02-01 05:10:00|7884.4|7874.4|7885|7875|7885.9|7875.9|7884.4|7874.4|41
1612156500000|2021-02-01 05:15:00|7885.4|7875.4|7886.6|7876.6|7887.4|7877.4|7885|7875|49
1612156800000|2021-02-01 05:20:00|7886.4|7876.4|7890.4|7880.4|7891.4|7881.4|7886.4|7876.4|41
1612157100000|2021-02-01 05:25:00|7890.1|7880.1|7883.4|7873.4|7890.1|7880.1|7881.4|7871.4|55
1612157400000|2021-02-01 05:30:00|7883.6|7873.6|7890.9|7880.9|7898.6|7888.6|7883.6|7873.6|281
1612157700000|2021-02-01 05:35:00|7891.1|7881.1|7885.4|7875.4|7894.6|7884.6|7884.1|7874.1|146
1612158000000|2021-02-01 05:40:00|7885.6|7875.6|7882.4|7872.4|7890.4|7880.4|7878.6|7868.6|196
1612158300000|2021-02-01 05:45:00|7882.9|7872.9|7887.1|7877.1|7893.4|7883.4|7882.9|7872.9|168
1612158600000|2021-02-01 05:50:00|7887.4|7877.4|7887.4|7877.4|7889.9|7879.9|7883.4|7873.4|127
1612158900000|2021-02-01 05:55:00|7887.6|7877.6|7887.4|7877.4|7892.9|7882.9|7886.1|7876.1|101
1612159200000|2021-02-01 06:00:00|7887.1|7877.1|7877.4|7867.4|7892.9|7882.9|7876.9|7866.9|154
1612159500000|2021-02-01 06:05:00|7877.6|7867.6|7879.4|7869.4|7882.9|7872.9|7877.4|7867.4|87
1612159800000|2021-02-01 06:10:00|7879.1|7869.1|7888.4|7878.4|7888.9|7878.9|7876.6|7866.6|93
1612160100000|2021-02-01 06:15:00|7888.9|7878.9|7884.6|7874.6|7889.9|7879.9|7883.6|7873.6|96
1612160400000|2021-02-01 06:20:00|7885|7875|7885.8|7875.8|7886.9|7876.9|7883.4|7873.4|107
1612160700000|2021-02-01 06:25:00|7886.4|7876.4|7881.8|7871.8|7887.6|7877.6|7881|7871|95
1612161000000|2021-02-01 06:30:00|7882.1|7872.1|7881.4|7871.4|7885.6|7875.6|7880.9|7870.9|107
1612161300000|2021-02-01 06:35:00|7880.9|7870.9|7878.6|7868.6|7883.6|7873.6|7877.3|7867.3|120
1612161600000|2021-02-01 06:40:00|7879.1|7869.1|7881.9|7871.9|7882.6|7872.6|7876.9|7866.9|118
1612161900000|2021-02-01 06:45:00|7882.1|7872.1|7885.4|7875.4|7885.4|7875.4|7879.4|7869.4|182
1612162200000|2021-02-01 06:50:00|7885.1|7875.1|7873.1|7863.1|7885.1|7875.1|7872.4|7862.4|158
1612162500000|2021-02-01 06:55:00|7873.4|7863.4|7873.6|7863.6|7875.4|7865.4|7868.9|7858.9|97
1612162800000|2021-02-01 07:00:00|7873.9|7863.9|7867.9|7857.9|7876.9|7866.9|7865.4|7855.4|163
1612163100000|2021-02-01 07:05:00|7868.1|7858.1|7861.6|7851.6|7869|7859|7861|7851|89
1612163400000|2021-02-01 07:10:00|7861.9|7851.9|7862.4|7852.4|7863.9|7853.9|7860.8|7850.8|54
1612163700000|2021-02-01 07:15:00|7862.6|7852.6|7866.4|7856.4|7866.4|7856.4|7861.1|7851.1|87
1612164000000|2021-02-01 07:20:00|7866.1|7856.1|7866.9|7856.9|7868.1|7858.1|7862.3|7852.3|93
1612164300000|2021-02-01 07:25:00|7867.3|7857.3|7868.1|7858.1|7871.4|7861.4|7866.1|7856.1|215
1612164600000|2021-02-01 07:30:00|7868.4|7858.4|7877.6|7867.6|7886.4|7876.4|7868.4|7858.4|271
1612164900000|2021-02-01 07:35:00|7877.9|7867.9|7869.1|7859.1|7878.4|7868.4|7868.1|7858.1|162
1612165200000|2021-02-01 07:40:00|7869|7859|7873.4|7863.4|7873.4|7863.4|7867.1|7857.1|69
1612165500000|2021-02-01 07:45:00|7873.6|7863.6|7878.1|7868.1|7882.4|7872.4|7871.1|7861.1|90
1612165800000|2021-02-01 07:50:00|7877.6|7867.6|7867.4|7857.4|7877.6|7867.6|7867.1|7857.1|123
1612166100000|2021-02-01 07:55:00|7867.1|7857.1|7861.1|7851.1|7867.9|7857.9|7857.1|7847.1|161
1612166400000|2021-02-01 08:00:00|7860.1|7850.1|7856.9|7846.9|7864.4|7854.4|7848.9|7838.9|304
1612166700000|2021-02-01 08:05:00|7857.1|7847.1|7868.4|7858.4|7872.1|7862.1|7856.4|7846.4|219
1612167000000|2021-02-01 08:10:00|7868.9|7858.9|7875.4|7865.4|7879.4|7869.4|7868.9|7858.9|199
1612167300000|2021-02-01 08:15:00|7875.1|7865.1|7870.6|7860.6|7878.6|7868.6|7865.4|7855.4|227
1612167600000|2021-02-01 08:20:00|7870.9|7860.9|7860.9|7850.9|7873.4|7863.4|7860.6|7850.6|157
1612167900000|2021-02-01 08:25:00|7860.6|7850.6|7839.9|7829.9|7860.6|7850.6|7838.9|7828.9|206
1612168200000|2021-02-01 08:30:00|7840.1|7830.1|7838.4|7828.4|7846.1|7836.1|7835.9|7825.9|178
1612168500000|2021-02-01 08:35:00|7838.1|7828.1|7842.4|7832.4|7846.6|7836.6|7835.1|7825.1|201
1612168800000|2021-02-01 08:40:00|7841.6|7831.6|7845.6|7835.6|7847.4|7837.4|7838.6|7828.6|162
1612169100000|2021-02-01 08:45:00|7845.9|7835.9|7842.4|7832.4|7850.9|7840.9|7841.9|7831.9|111
1612169400000|2021-02-01 08:50:00|7842.6|7832.6|7846.4|7836.4|7846.9|7836.9|7838.9|7828.9|202
1612169700000|2021-02-01 08:55:00|7846.6|7836.6|7831.9|7821.9|7846.9|7836.9|7830.6|7820.6|110
1612170000000|2021-02-01 09:00:00|7831.6|7821.6|7833.4|7823.4|7834.4|7824.4|7828.1|7818.1|171
1612170300000|2021-02-01 09:05:00|7833.6|7823.6|7829.4|7819.4|7833.9|7823.9|7823.4|7813.4|153
1612170600000|2021-02-01 09:10:00|7829.6|7819.6|7832.1|7822.1|7834.4|7824.4|7827.6|7817.6|146
1612170900000|2021-02-01 09:15:00|7832.4|7822.4|7826.4|7816.4|7833.6|7823.6|7824.6|7814.6|137
1612171200000|2021-02-01 09:20:00|7825.9|7815.9|7816.1|7806.1|7827.6|7817.6|7815.6|7805.6|96
1612171500000|2021-02-01 09:25:00|7816.4|7806.4|7820.1|7810.1|7820.1|7810.1|7812.6|7802.6|175
1612171800000|2021-02-01 09:30:00|7819.9|7809.9|7821.6|7811.6|7821.6|7811.6|7814.1|7804.1|102
1612172100000|2021-02-01 09:35:00|7821.4|7811.4|7822.4|7812.4|7822.9|7812.9|7816.6|7806.6|106
1612172400000|2021-02-01 09:40:00|7821.6|7811.6|7816.9|7806.9|7824.1|7814.1|7816.9|7806.9|127
1612172700000|2021-02-01 09:45:00|7816.6|7806.6|7814.1|7804.1|7818.6|7808.6|7808.1|7798.1|111
1612173000000|2021-02-01 09:50:00|7813.4|7803.4|7811.9|7801.9|7816.9|7806.9|7809.9|7799.9|115
1612173300000|2021-02-01 09:55:00|7812.1|7802.1|7810.1|7800.1|7813.4|7803.4|7809.4|7799.4|95
1612173600000|2021-02-01 10:00:00|7809.9|7799.9|7805.6|7795.6|7810.1|7800.1|7803.6|7793.6|121
1612173900000|2021-02-01 10:05:00|7805.4|7795.4|7807.9|7797.9|7808.4|7798.4|7802.6|7792.6|64
1612174200000|2021-02-01 10:10:00|7807.6|7797.6|7805.1|7795.1|7808.4|7798.4|7804.1|7794.1|72
1612174500000|2021-02-01 10:15:00|7805.4|7795.4|7798.9|7788.9|7808.1|7798.1|7797.5|7787.5|102
1612174800000|2021-02-01 10:20:00|7798.6|7788.6|7787.6|7777.6|7800.9|7790.9|7787.1|7777.1|89
1612175100000|2021-02-01 10:25:00|7787.9|7777.9|7785.9|7775.9|7789.9|7779.9|7782.1|7772.1|164
1612175400000|2021-02-01 10:30:00|7785.6|7775.6|7777.4|7767.4|7785.6|7775.6|7770.9|7760.9|186
1612175700000|2021-02-01 10:35:00|7777.6|7767.6|7784.9|7774.9|7785.1|7775.1|7775.6|7765.6|113
1612176000000|2021-02-01 10:40:00|7785.1|7775.1|7787.4|7777.4|7788.6|7778.6|7783.6|7773.6|139
1612176300000|2021-02-01 10:45:00|7787.6|7777.6|7789.6|7779.6|7790.9|7780.9|7784.9|7774.9|118
1612176600000|2021-02-01 10:50:00|7788.6|7778.6|7792.9|7782.9|7793.6|7783.6|7788.6|7778.6|81
1612176900000|2021-02-01 10:55:00|7792.6|7782.6|7792.6|7782.6|7793.4|7783.4|7789.1|7779.1|97
1612177200000|2021-02-01 11:00:00|7792.4|7782.4|7788.4|7778.4|7792.6|7782.6|7788.4|7778.4|71
1612177500000|2021-02-01 11:05:00|7788.6|7778.6|7793.4|7783.4|7793.4|7783.4|7788.6|7778.6|66
1612177800000|2021-02-01 11:10:00|7793.1|7783.1|7801.9|7791.9|7803.9|7793.9|7791.9|7781.9|65
1612178100000|2021-02-01 11:15:00|7801.6|7791.6|7802.9|7792.9|7803.4|7793.4|7801.6|7791.6|57
1612178400000|2021-02-01 11:20:00|7803.1|7793.1|7802.1|7792.1|7807.9|7797.9|7802.1|7792.1|104
1612178700000|2021-02-01 11:25:00|7802.4|7792.4|7806.1|7796.1|7806.1|7796.1|7801.1|7791.1|62
1612179000000|2021-02-01 11:30:00|7805.9|7795.9|7800.1|7790.1|7807.6|7797.6|7798.6|7788.6|75
1612179300000|2021-02-01 11:35:00|7799.9|7789.9|7793.6|7783.6|7800.1|7790.1|7792.6|7782.6|111
1612179600000|2021-02-01 11:40:00|7793.4|7783.4|7798.6|7788.6|7801.1|7791.1|7793.4|7783.4|87
1612179900000|2021-02-01 11:45:00|7798.9|7788.9|7799.9|7789.9|7801.6|7791.6|7793.9|7783.9|100
1612180200000|2021-02-01 11:50:00|7800.4|7790.4|7806.1|7796.1|7806.9|7796.9|7800.4|7790.4|135
1612180500000|2021-02-01 11:55:00|7805.1|7795.1|7800.6|7790.6|7806.1|7796.1|7800.6|7790.6|105
1612180800000|2021-02-01 12:00:00|7801.1|7791.1|7803.4|7793.4|7806.4|7796.4|7801.1|7791.1|136
1612181100000|2021-02-01 12:05:00|7803.1|7793.1|7802.6|7792.6|7803.6|7793.6|7799.9|7789.9|113
1612181400000|2021-02-01 12:10:00|7802.4|7792.4|7808.9|7798.9|7808.9|7798.9|7801.4|7791.4|122
1612181700000|2021-02-01 12:15:00|7808.6|7798.6|7811.4|7801.4|7816.9|7806.9|7808.4|7798.4|141
1612182000000|2021-02-01 12:20:00|7811.6|7801.6|7822.9|7812.9|7823.1|7813.1|7810.9|7800.9|96
1612182300000|2021-02-01 12:25:00|7822.6|7812.6|7824.4|7814.4|7825.9|7815.9|7819.4|7809.4|110
1612182600000|2021-02-01 12:30:00|7824.6|7814.6|7830.1|7820.1|7833.6|7823.6|7821.6|7811.6|280
1612182900000|2021-02-01 12:35:00|7831.9|7821.9|7831.9|7821.9|7833.6|7823.6|7830.6|7820.6|135
1612183200000|2021-02-01 12:40:00|7831.6|7821.6|7835.1|7825.1|7837.6|7827.6|7831.6|7821.6|105
1612183500000|2021-02-01 12:45:00|7835.4|7825.4|7830.6|7820.6|7838.1|7828.1|7829.6|7819.6|79
1612183800000|2021-02-01 12:50:00|7830.4|7820.4|7825.1|7815.1|7830.9|7820.9|7823.6|7813.6|113
1612184100000|2021-02-01 12:55:00|7824.6|7814.6|7824.9|7814.9|7827.4|7817.4|7821.1|7811.1|179
1612184400000|2021-02-01 13:00:00|7825.1|7815.1|7820.9|7810.9|7829.9|7819.9|7819.4|7809.4|350
1612184700000|2021-02-01 13:05:00|7821.9|7811.9|7833.6|7823.6|7834.1|7824.1|7821.9|7811.9|253
1612185000000|2021-02-01 13:10:00|7833.4|7823.4|7836.1|7826.1|7837.6|7827.6|7828.4|7818.4|265
1612185300000|2021-02-01 13:15:00|7836.4|7826.4|7823.6|7813.6|7838.1|7828.1|7818.9|7808.9|270
1612185600000|2021-02-01 13:20:00|7823.9|7813.9|7808.6|7798.6|7826.9|7816.9|7808.6|7798.6|253
1612185900000|2021-02-01 13:25:00|7808.4|7798.4|7811.9|7801.9|7812.4|7802.4|7803.6|7793.6|240
1612186200000|2021-02-01 13:30:00|7810.6|7800.6|7826.9|7816.9|7827.1|7817.1|7807.1|7797.1|213
1612186500000|2021-02-01 13:35:00|7826.4|7816.4|7827.9|7817.9|7830.6|7820.6|7819.6|7809.6|188
1612186800000|2021-02-01 13:40:00|7827.6|7817.6|7823.1|7813.1|7829.9|7819.9|7822.4|7812.4|181
1612187100000|2021-02-01 13:45:00|7822.9|7812.9|7812.6|7802.6|7823.4|7813.4|7812.1|7802.1|208
1612187400000|2021-02-01 13:50:00|7812.4|7802.4|7808.4|7798.4|7815.6|7805.6|7803.9|7793.9|223
1612187700000|2021-02-01 13:55:00|7807.6|7797.6|7807.4|7797.4|7816.6|7806.6|7804.6|7794.6|184
1612188000000|2021-02-01 14:00:00|7807.1|7797.1|7810.6|7800.6|7812.9|7802.9|7803.6|7793.6|228
1612188300000|2021-02-01 14:05:00|7810.4|7800.4|7806.1|7796.1|7810.4|7800.4|7804.4|7794.4|170
1612188600000|2021-02-01 14:10:00|7805.4|7795.4|7809.6|7799.6|7816.4|7806.4|7804.1|7794.1|150
1612188900000|2021-02-01 14:15:00|7809.9|7799.9|7819.4|7809.4|7819.4|7809.4|7809.9|7799.9|190
1612189200000|2021-02-01 14:20:00|7819.1|7809.1|7813.6|7803.6|7819.1|7809.1|7808.4|7798.4|184
1612189500000|2021-02-01 14:25:00|7813.4|7803.4|7826.9|7816.9|7827.1|7817.1|7812.4|7802.4|229
1612189800000|2021-02-01 14:30:00|7827.1|7817.1|7812.1|7802.1|7827.1|7817.1|7807.1|7797.1|393
1612190100000|2021-02-01 14:35:00|7811.9|7801.9|7812.9|7802.9|7824.4|7814.4|7806.1|7796.1|398
1612190400000|2021-02-01 14:40:00|7813.1|7803.1|7814.4|7804.4|7817.9|7807.9|7809.9|7799.9|258
1612190700000|2021-02-01 14:45:00|7813.9|7803.9|7796.6|7786.6|7816.9|7806.9|7795.1|7785.1|291
1612191000000|2021-02-01 14:50:00|7795.4|7785.4|7797.6|7787.6|7802.4|7792.4|7793.6|7783.6|244
1612191300000|2021-02-01 14:55:00|7797.9|7787.9|7806.4|7796.4|7811.4|7801.4|7796.4|7786.4|230
1612191600000|2021-02-01 15:00:00|7806.1|7796.1|7817.9|7807.9|7818.6|7808.6|7803.9|7793.9|394
1612191900000|2021-02-01 15:05:00|7818.1|7808.1|7810.1|7800.1|7821.4|7811.4|7808.6|7798.6|346
1612192200000|2021-02-01 15:10:00|7810.4|7800.4|7809.4|7799.4|7817.9|7807.9|7808.6|7798.6|332
1612192500000|2021-02-01 15:15:00|7809.6|7799.6|7814.9|7804.9|7817.4|7807.4|7808.9|7798.9|270
1612192800000|2021-02-01 15:20:00|7815.1|7805.1|7814.4|7804.4|7816.1|7806.1|7806.9|7796.9|276
1612193100000|2021-02-01 15:25:00|7814.6|7804.6|7802.6|7792.6|7817.4|7807.4|7802.6|7792.6|267
1612193400000|2021-02-01 15:30:00|7803.1|7793.1|7814.4|7804.4|7815.9|7805.9|7803.1|7793.1|261
1612193700000|2021-02-01 15:35:00|7814.1|7804.1|7803.6|7793.6|7814.4|7804.4|7801.1|7791.1|273
1612194000000|2021-02-01 15:40:00|7803.9|7793.9|7809.4|7799.4|7811.6|7801.6|7796.9|7786.9|296
1612194300000|2021-02-01 15:45:00|7808.9|7798.9|7798.9|7788.9|7813.6|7803.6|7798.9|7788.9|277
1612194600000|2021-02-01 15:50:00|7799.6|7789.6|7792.6|7782.6|7803.1|7793.1|7791.6|7781.6|298
1612194900000|2021-02-01 15:55:00|7792.4|7782.4|7796.6|7786.6|7802.1|7792.1|7792.4|7782.4|298
1612195200000|2021-02-01 16:00:00|7795.6|7785.6|7800.1|7790.1|7801.9|7791.9|7789.9|7779.9|301
1612195500000|2021-02-01 16:05:00|7799.9|7789.9|7798.1|7788.1|7804.4|7794.4|7797.6|7787.6|217
1612195800000|2021-02-01 16:10:00|7798.4|7788.4|7799.6|7789.6|7805.1|7795.1|7796.6|7786.6|220
1612196100000|2021-02-01 16:15:00|7800.1|7790.1|7803.6|7793.6|7807.4|7797.4|7799.6|7789.6|233
1612196400000|2021-02-01 16:20:00|7803.4|7793.4|7814.9|7804.9|7815.4|7805.4|7802.9|7792.9|239
1612196700000|2021-02-01 16:25:00|7815.6|7805.6|7808.4|7798.4|7816.6|7806.6|7806.4|7796.4|212
1612197000000|2021-02-01 16:30:00|7809.1|7799.1|7803.6|7793.6|7812.9|7802.9|7803.1|7793.1|222
1612197300000|2021-02-01 16:35:00|7803.9|7793.9|7813.4|7803.4|7813.9|7803.9|7803.9|7793.9|222
1612197600000|2021-02-01 16:40:00|7813.6|7803.6|7812.6|7802.6|7818.6|7808.6|7810.4|7800.4|212
1612197900000|2021-02-01 16:45:00|7812.4|7802.4|7799.6|7789.6|7813.9|7803.9|7797.9|7787.9|321
1612198200000|2021-02-01 16:50:00|7799.1|7789.1|7797.1|7787.1|7805.9|7795.9|7796.9|7786.9|189
1612198500000|2021-02-01 16:55:00|7796.9|7786.9|7802.6|7792.6|7804.9|7794.9|7795.1|7785.1|156
1612198800000|2021-02-01 17:00:00|7802.9|7792.9|7807.1|7797.1|7808.6|7798.6|7802.9|7792.9|125
1612199100000|2021-02-01 17:05:00|7807.6|7797.6|7803.4|7793.4|7810.1|7800.1|7803.4|7793.4|152
1612199400000|2021-02-01 17:10:00|7803.1|7793.1|7801.6|7791.6|7804.9|7794.9|7792.1|7782.1|141
1612199700000|2021-02-01 17:15:00|7801.4|7791.4|7796.4|7786.4|7803.4|7793.4|7792.9|7782.9|116
1612200000000|2021-02-01 17:20:00|7796.6|7786.6|7795.1|7785.1|7800.4|7790.4|7790.6|7780.6|97
1612200300000|2021-02-01 17:25:00|7793.6|7783.6|7799.1|7789.1|7799.4|7789.4|7793.4|7783.4|138
1612200600000|2021-02-01 17:30:00|7798.9|7788.9|7805.4|7795.4|7806.1|7796.1|7796.1|7786.1|198
1612200900000|2021-02-01 17:35:00|7805.1|7795.1|7798.4|7788.4|7805.1|7795.1|7797.1|7787.1|156
1612201200000|2021-02-01 17:40:00|7798.6|7788.6|7799.4|7789.4|7802.1|7792.1|7797.1|7787.1|138
1612201500000|2021-02-01 17:45:00|7799.1|7789.1|7805.9|7795.9|7808.9|7798.9|7798.4|7788.4|177
1612201800000|2021-02-01 17:50:00|7806.1|7796.1|7807.6|7797.6|7811.1|7801.1|7805.9|7795.9|124
1612202100000|2021-02-01 17:55:00|7807.1|7797.1|7809.1|7799.1|7812.6|7802.6|7806.9|7796.9|183
1612227600000|2021-02-02 01:00:00|7833.6|7823.6|7827.6|7817.6|7837.1|7827.1|7825.6|7815.6|138
1612227900000|2021-02-02 01:05:00|7828.1|7818.1|7827.9|7817.9|7831.4|7821.4|7824.1|7814.1|195
1612228200000|2021-02-02 01:10:00|7828.1|7818.1|7836.4|7826.4|7839.1|7829.1|7827.9|7817.9|253
1612228500000|2021-02-02 01:15:00|7836.9|7826.9|7842.6|7832.6|7847.6|7837.6|7835.3|7825.3|283
1612228800000|2021-02-02 01:20:00|7842.9|7832.9|7846.9|7836.9|7847.9|7837.9|7839.4|7829.4|179
1612229100000|2021-02-02 01:25:00|7847.1|7837.1|7845.5|7835.5|7847.8|7837.8|7842.6|7832.6|134
1612229400000|2021-02-02 01:30:00|7845.6|7835.6|7850.1|7840.1|7851.9|7841.9|7844.9|7834.9|297
1612229700000|2021-02-02 01:35:00|7850.4|7840.4|7847.1|7837.1|7853.1|7843.1|7846.4|7836.4|156
1612230000000|2021-02-02 01:40:00|7847.4|7837.4|7843.3|7833.3|7848.6|7838.6|7841.4|7831.4|168
1612230300000|2021-02-02 01:45:00|7843.1|7833.1|7839.6|7829.6|7843.4|7833.4|7839.4|7829.4|120
1612230600000|2021-02-02 01:50:00|7839.4|7829.4|7850.8|7840.8|7852.1|7842.1|7838.9|7828.9|151
1612230900000|2021-02-02 01:55:00|7850.9|7840.9|7851.1|7841.1|7854.1|7844.1|7849.6|7839.6|140
1612231200000|2021-02-02 02:00:00|7851.4|7841.4|7849.6|7839.6|7854.6|7844.6|7846.4|7836.4|127
1612231500000|2021-02-02 02:05:00|7850.1|7840.1|7847.9|7837.9|7850.1|7840.1|7844.8|7834.8|88
1612231800000|2021-02-02 02:10:00|7848.6|7838.6|7840.4|7830.4|7848.6|7838.6|7839.5|7829.5|124
1612232100000|2021-02-02 02:15:00|7840.6|7830.6|7844.1|7834.1|7844.4|7834.4|7840.6|7830.6|104
1612232400000|2021-02-02 02:20:00|7843.9|7833.9|7845.9|7835.9|7846.4|7836.4|7843.3|7833.3|46
1612232700000|2021-02-02 02:25:00|7846.4|7836.4|7844|7834|7846.8|7836.8|7843.6|7833.6|53
1612233000000|2021-02-02 02:30:00|7844.4|7834.4|7846.9|7836.9|7848.9|7838.9|7843.9|7833.9|181
1612233300000|2021-02-02 02:35:00|7846.4|7836.4|7841.9|7831.9|7846.4|7836.4|7840.9|7830.9|148
1612233600000|2021-02-02 02:40:00|7841.6|7831.6|7827.5|7817.5|7841.6|7831.6|7826.4|7816.4|203
1612233900000|2021-02-02 02:45:00|7827.9|7817.9|7832|7822|7835.1|7825.1|7827.9|7817.9|224
1612234200000|2021-02-02 02:50:00|7831.9|7821.9|7834.6|7824.6|7836.9|7826.9|7829.9|7819.9|171
1612234500000|2021-02-02 02:55:00|7834.9|7824.9|7828.4|7818.4|7837.6|7827.6|7827.5|7817.5|219
1612234800000|2021-02-02 03:00:00|7828.6|7818.6|7827.1|7817.1|7829.1|7819.1|7823.6|7813.6|173
1612235100000|2021-02-02 03:05:00|7827.6|7817.6|7824.1|7814.1|7832.5|7822.5|7822.6|7812.6|217
1612235400000|2021-02-02 03:10:00|7823.9|7813.9|7829.9|7819.9|7830.4|7820.4|7822.4|7812.4|169
1612235700000|2021-02-02 03:15:00|7830.1|7820.1|7826.3|7816.3|7830.4|7820.4|7823.4|7813.4|119
1612236000000|2021-02-02 03:20:00|7825.6|7815.6|7830.6|7820.6|7833.1|7823.1|7825.6|7815.6|156
1612236300000|2021-02-02 03:25:00|7830.4|7820.4|7829.4|7819.4|7832.9|7822.9|7828.1|7818.1|122
1612236600000|2021-02-02 03:30:00|7829.6|7819.6|7827.6|7817.6|7831.4|7821.4|7821|7811|202
1612236900000|2021-02-02 03:35:00|7827.5|7817.5|7825.1|7815.1|7827.6|7817.6|7820.9|7810.9|75
1612237200000|2021-02-02 03:40:00|7824.9|7814.9|7823.6|7813.6|7825|7815|7818.6|7808.6|92
1612237500000|2021-02-02 03:45:00|7823.4|7813.4|7825.9|7815.9|7826.6|7816.6|7821.6|7811.6|68
1612237800000|2021-02-02 03:50:00|7825.6|7815.6|7823.9|7813.9|7825.6|7815.6|7822.9|7812.9|37
1612238100000|2021-02-02 03:55:00|7823.5|7813.5|7823.6|7813.6|7824.6|7814.6|7821.1|7811.1|70
1612238400000|2021-02-02 04:00:00|7823.9|7813.9|7821.9|7811.9|7824.4|7814.4|7819.9|7809.9|75
1612238700000|2021-02-02 04:05:00|7821.1|7811.1|7819.1|7809.1|7821.1|7811.1|7819|7809|56
1612239000000|2021-02-02 04:10:00|7819.6|7809.6|7820.1|7810.1|7820.5|7810.5|7818.6|7808.6|21
1612239300000|2021-02-02 04:15:00|7819.9|7809.9|7821.3|7811.3|7821.3|7811.3|7818.1|7808.1|28
1612239600000|2021-02-02 04:20:00|7821.4|7811.4|7820.4|7810.4|7821.9|7811.9|7820.4|7810.4|24
1612239900000|2021-02-02 04:25:00|7819.6|7809.6|7819|7809|7819.6|7809.6|7817.9|7807.9|27
1612240200000|2021-02-02 04:30:00|7819.1|7809.1|7817.1|7807.1|7819.4|7809.4|7816.9|7806.9|41
1612240500000|2021-02-02 04:35:00|7816.9|7806.9|7815.6|7805.6|7817.9|7807.9|7812.6|7802.6|53
1612240800000|2021-02-02 04:40:00|7815.5|7805.5|7811.1|7801.1|7815.5|7805.5|7810.9|7800.9|43
1612241100000|2021-02-02 04:45:00|7811|7801|7813.9|7803.9|7814.1|7804.1|7809|7799|39
1612241400000|2021-02-02 04:50:00|7814.1|7804.1|7815.6|7805.6|7815.9|7805.9|7813.8|7803.8|22
1612241700000|2021-02-02 04:55:00|7815.1|7805.1|7813.6|7803.6|7815.3|7805.3|7813.6|7803.6|27
1612242000000|2021-02-02 05:00:00|7813.9|7803.9|7813.6|7803.6|7813.9|7803.9|7810.9|7800.9|49
1612242300000|2021-02-02 05:05:00|7813.9|7803.9|7817.6|7807.6|7817.6|7807.6|7812.6|7802.6|47
1612242600000|2021-02-02 05:10:00|7817.4|7807.4|7818.6|7808.6|7819.4|7809.4|7816.9|7806.9|30
1612242900000|2021-02-02 05:15:00|7818.9|7808.9|7811.1|7801.1|7818.9|7808.9|7809.9|7799.9|126
1612243200000|2021-02-02 05:20:00|7811.6|7801.6|7813.9|7803.9|7814.1|7804.1|7810.9|7800.9|66
1612243500000|2021-02-02 05:25:00|7813.6|7803.6|7814.9|7804.9|7815.8|7805.8|7810.6|7800.6|79
1612243800000|2021-02-02 05:30:00|7814.8|7804.8|7823.9|7813.9|7827.4|7817.4|7814.4|7804.4|282
1612244100000|2021-02-02 05:35:00|7824.4|7814.4|7823.1|7813.1|7827.6|7817.6|7820.1|7810.1|216
1612244400000|2021-02-02 05:40:00|7822.9|7812.9|7811.9|7801.9|7826.1|7816.1|7811.6|7801.6|215
1612244700000|2021-02-02 05:45:00|7812.1|7802.1|7805.4|7795.4|7812.1|7802.1|7804.1|7794.1|212
1612245000000|2021-02-02 05:50:00|7805.6|7795.6|7803.6|7793.6|7806.5|7796.5|7799.1|7789.1|260
1612245300000|2021-02-02 05:55:00|7803.4|7793.4|7807.1|7797.1|7807.9|7797.9|7796.9|7786.9|282
1612245600000|2021-02-02 06:00:00|7807.6|7797.6|7803.9|7793.9|7809.6|7799.6|7798.9|7788.9|243
1612245900000|2021-02-02 06:05:00|7804.1|7794.1|7798.6|7788.6|7805.4|7795.4|7796.8|7786.8|159
1612246200000|2021-02-02 06:10:00|7798.9|7788.9|7794.1|7784.1|7801.1|7791.1|7790|7780|183
1612246500000|2021-02-02 06:15:00|7793.9|7783.9|7794.8|7784.8|7797.9|7787.9|7788.9|7778.9|207
1612246800000|2021-02-02 06:20:00|7794.4|7784.4|7777.1|7767.1|7794.9|7784.9|7775.6|7765.6|239
1612247100000|2021-02-02 06:25:00|7777.4|7767.4|7773.9|7763.9|7780.6|7770.6|7769.1|7759.1|171
1612247400000|2021-02-02 06:30:00|7773.6|7763.6|7779|7769|7781.9|7771.9|7771.1|7761.1|240
1612247700000|2021-02-02 06:35:00|7778.9|7768.9|7780.6|7770.6|7780.6|7770.6|7773.4|7763.4|211
1612248000000|2021-02-02 06:40:00|7781.1|7771.1|7781.1|7771.1|7781.9|7771.9|7775.4|7765.4|185
1612248300000|2021-02-02 06:45:00|7781.4|7771.4|7786.9|7776.9|7791.4|7781.4|7780.6|7770.6|166
1612248600000|2021-02-02 06:50:00|7787.1|7777.1|7781.9|7771.9|7787.1|7777.1|7781.6|7771.6|173
1612248900000|2021-02-02 06:55:00|7782.1|7772.1|7781.6|7771.6|7787.4|7777.4|7778.6|7768.6|207
1612249200000|2021-02-02 07:00:00|7781.9|7771.9|7773.6|7763.6|7781.9|7771.9|7772.9|7762.9|128
1612249500000|2021-02-02 07:05:00|7773.4|7763.4|7782.4|7772.4|7782.4|7772.4|7773.1|7763.1|76
1612249800000|2021-02-02 07:10:00|7782.6|7772.6|7777.6|7767.6|7786|7776|7776.9|7766.9|103
1612250100000|2021-02-02 07:15:00|7777.4|7767.4|7770.4|7760.4|7777.4|7767.4|7769.3|7759.3|142
1612250400000|2021-02-02 07:20:00|7770.6|7760.6|7769.4|7759.4|7771.6|7761.6|7768.4|7758.4|61
1612250700000|2021-02-02 07:25:00|7769.9|7759.9|7760.6|7750.6|7771.4|7761.4|7758.6|7748.6|136
1612251000000|2021-02-02 07:30:00|7761.4|7751.4|7763.6|7753.6|7764.6|7754.6|7758.6|7748.6|130
1612251300000|2021-02-02 07:35:00|7763.9|7753.9|7766.4|7756.4|7767.6|7757.6|7762.6|7752.6|80
1612251600000|2021-02-02 07:40:00|7766.1|7756.1|7760.6|7750.6|7769.1|7759.1|7760.1|7750.1|76
1612251900000|2021-02-02 07:45:00|7760.4|7750.4|7748.3|7738.3|7761.9|7751.9|7736.4|7726.4|173
1612252200000|2021-02-02 07:50:00|7748.6|7738.6|7737.4|7727.4|7749.9|7739.9|7736.9|7726.9|186
1612252500000|2021-02-02 07:55:00|7737.6|7727.6|7744.1|7734.1|7746.9|7736.9|7737.6|7727.6|219
1612252800000|2021-02-02 08:00:00|7743.1|7733.1|7744.9|7734.9|7746.4|7736.4|7735.6|7725.6|274
1612253100000|2021-02-02 08:05:00|7745.1|7735.1|7746.1|7736.1|7748.4|7738.4|7740.9|7730.9|207
1612253400000|2021-02-02 08:10:00|7746.4|7736.4|7746.1|7736.1|7750.4|7740.4|7743.9|7733.9|192
1612253700000|2021-02-02 08:15:00|7745.9|7735.9|7768.6|7758.6|7769.9|7759.9|7742.4|7732.4|210
1612254000000|2021-02-02 08:20:00|7768.4|7758.4|7758.9|7748.9|7768.4|7758.4|7755.9|7745.9|204
1612254300000|2021-02-02 08:25:00|7759.1|7749.1|7747.9|7737.9|7759.1|7749.1|7747.9|7737.9|112
1612254600000|2021-02-02 08:30:00|7747.6|7737.6|7746.6|7736.6|7753.1|7743.1|7745.6|7735.6|163
1612254900000|2021-02-02 08:35:00|7746.4|7736.4|7747.1|7737.1|7747.9|7737.9|7743.6|7733.6|153
1612255200000|2021-02-02 08:40:00|7746.6|7736.6|7748.1|7738.1|7752.1|7742.1|7745.6|7735.6|132
1612255500000|2021-02-02 08:45:00|7747.9|7737.9|7746.9|7736.9|7749.9|7739.9|7745.4|7735.4|100
1612255800000|2021-02-02 08:50:00|7747.1|7737.1|7744.6|7734.6|7747.6|7737.6|7743.9|7733.9|66
1612256100000|2021-02-02 08:55:00|7744.9|7734.9|7758.9|7748.9|7758.9|7748.9|7744.9|7734.9|101
1612256400000|2021-02-02 09:00:00|7758.6|7748.6|7756.1|7746.1|7763.4|7753.4|7751.6|7741.6|162
1612256700000|2021-02-02 09:05:00|7755.9|7745.9|7761.9|7751.9|7764.4|7754.4|7752.9|7742.9|137
1612257000000|2021-02-02 09:10:00|7762.1|7752.1|7768.1|7758.1|7768.6|7758.6|7761.9|7751.9|88
1612257300000|2021-02-02 09:15:00|7767.9|7757.9|7761.1|7751.1|7768.6|7758.6|7759.6|7749.6|92
1612257600000|2021-02-02 09:20:00|7761.4|7751.4|7759.1|7749.1|7761.9|7751.9|7757.6|7747.6|68
1612257900000|2021-02-02 09:25:00|7758.9|7748.9|7755.9|7745.9|7759.4|7749.4|7752.4|7742.4|59
1612258200000|2021-02-02 09:30:00|7756.4|7746.4|7747.4|7737.4|7756.4|7746.4|7747.1|7737.1|86
1612258500000|2021-02-02 09:35:00|7748.1|7738.1|7752.4|7742.4|7752.4|7742.4|7747.1|7737.1|85
1612258800000|2021-02-02 09:40:00|7752.1|7742.1|7757.6|7747.6|7761.6|7751.6|7752.1|7742.1|60
1612259100000|2021-02-02 09:45:00|7757.9|7747.9|7759.6|7749.6|7759.6|7749.6|7755.9|7745.9|74
1612259400000|2021-02-02 09:50:00|7759.4|7749.4|7761.1|7751.1|7762.9|7752.9|7755.9|7745.9|82
1612259700000|2021-02-02 09:55:00|7761.4|7751.4|7764.4|7754.4|7768.1|7758.1|7760.1|7750.1|63
1612260000000|2021-02-02 10:00:00|7763.9|7753.9|7765.6|7755.6|7766.1|7756.1|7762.1|7752.1|73
1612260300000|2021-02-02 10:05:00|7765.4|7755.4|7765.9|7755.9|7766.4|7756.4|7762.1|7752.1|70
1612260600000|2021-02-02 10:10:00|7765.6|7755.6|7760.9|7750.9|7765.9|7755.9|7760.6|7750.6|57
1612260900000|2021-02-02 10:15:00|7760.4|7750.4|7749.6|7739.6|7761.1|7751.1|7748.1|7738.1|227
1612261200000|2021-02-02 10:20:00|7749.9|7739.9|7749.1|7739.1|7751.4|7741.4|7746.9|7736.9|107
1612261500000|2021-02-02 10:25:00|7749.4|7739.4|7750.9|7740.9|7753.9|7743.9|7749.4|7739.4|83
1612261800000|2021-02-02 10:30:00|7750.6|7740.6|7748.6|7738.6|7751.1|7741.1|7746.9|7736.9|107
1612262100000|2021-02-02 10:35:00|7748.9|7738.9|7750.1|7740.1|7752.4|7742.4|7746.6|7736.6|114
1612262400000|2021-02-02 10:40:00|7750.4|7740.4|7752.4|7742.4|7752.4|7742.4|7748.1|7738.1|67
1612262700000|2021-02-02 10:45:00|7753.6|7743.6|7753.6|7743.6|7754.6|7744.6|7748.6|7738.6|86
1612263000000|2021-02-02 10:50:00|7754.1|7744.1|7750.6|7740.6|7754.9|7744.9|7748.6|7738.6|90
1612263300000|2021-02-02 10:55:00|7750.4|7740.4|7751.1|7741.1|7752.4|7742.4|7747.4|7737.4|83
1612263600000|2021-02-02 11:00:00|7750.9|7740.9|7750.6|7740.6|7751.4|7741.4|7749.1|7739.1|90
1612263900000|2021-02-02 11:05:00|7751.1|7741.1|7757.6|7747.6|7759.6|7749.6|7751.1|7741.1|71
1612264200000|2021-02-02 11:10:00|7757.4|7747.4|7750.1|7740.1|7757.4|7747.4|7749.6|7739.6|72
1612264500000|2021-02-02 11:15:00|7749.6|7739.6|7749.9|7739.9|7750.1|7740.1|7748.1|7738.1|42
1612264800000|2021-02-02 11:20:00|7749.4|7739.4|7748.1|7738.1|7749.6|7739.6|7747.9|7737.9|74
1612265100000|2021-02-02 11:25:00|7747.9|7737.9|7742.1|7732.1|7748.1|7738.1|7741.4|7731.4|70
1612265400000|2021-02-02 11:30:00|7741.1|7731.1|7744.6|7734.6|7747.4|7737.4|7739.1|7729.1|81
1612265700000|2021-02-02 11:35:00|7744.4|7734.4|7742.6|7732.6|7745.1|7735.1|7740.4|7730.4|119
1612266000000|2021-02-02 11:40:00|7742.9|7732.9|7739.9|7729.9|7743.6|7733.6|7735.9|7725.9|199
1612266300000|2021-02-02 11:45:00|7740.4|7730.4|7730.6|7720.6|7740.6|7730.6|7727.9|7717.9|153
1612266600000|2021-02-02 11:50:00|7730.4|7720.4|7727.4|7717.4|7733.6|7723.6|7726.6|7716.6|119
1612266900000|2021-02-02 11:55:00|7727.6|7717.6|7720.4|7710.4|7728.1|7718.1|7718.6|7708.6|169
1612267200000|2021-02-02 12:00:00|7720.1|7710.1|7734.4|7724.4|7734.4|7724.4|7717.6|7707.6|147
1612267500000|2021-02-02 12:05:00|7735.6|7725.6|7736.1|7726.1|7738.1|7728.1|7733.9|7723.9|97
1612267800000|2021-02-02 12:10:00|7735.9|7725.9|7735.1|7725.1|7736.6|7726.6|7731.9|7721.9|97
1612268100000|2021-02-02 12:15:00|7734.4|7724.4|7731.9|7721.9|7735.6|7725.6|7731.9|7721.9|72
1612268400000|2021-02-02 12:20:00|7731.4|7721.4|7738.6|7728.6|7740.6|7730.6|7731.4|7721.4|106
1612268700000|2021-02-02 12:25:00|7738.9|7728.9|7741.4|7731.4|7744.1|7734.1|7738.6|7728.6|118
1612269000000|2021-02-02 12:30:00|7741.6|7731.6|7757.1|7747.1|7759.4|7749.4|7739.4|7729.4|299
1612269300000|2021-02-02 12:35:00|7757.4|7747.4|7747.4|7737.4|7757.6|7747.6|7746.4|7736.4|122
1612269600000|2021-02-02 12:40:00|7747.1|7737.1|7743.9|7733.9|7747.6|7737.6|7743.1|7733.1|107
1612269900000|2021-02-02 12:45:00|7744.1|7734.1|7748.4|7738.4|7748.6|7738.6|7741.1|7731.1|145
1612270200000|2021-02-02 12:50:00|7748.1|7738.1|7747.6|7737.6|7749.4|7739.4|7746.6|7736.6|84
1612270500000|2021-02-02 12:55:00|7747.9|7737.9|7757.6|7747.6|7757.9|7747.9|7747.9|7737.9|103
1612270800000|2021-02-02 13:00:00|7757.4|7747.4|7768.6|7758.6|7769.1|7759.1|7756.6|7746.6|418
1612271100000|2021-02-02 13:05:00|7768.4|7758.4|7766.1|7756.1|7773.9|7763.9|7761.4|7751.4|249
1612271400000|2021-02-02 13:10:00|7766.4|7756.4|7785.1|7775.1|7793.9|7783.9|7765.6|7755.6|449
1612271700000|2021-02-02 13:15:00|7785.4|7775.4|7755.4|7745.4|7786.6|7776.6|7752.4|7742.4|388
1612272000000|2021-02-02 13:20:00|7755.1|7745.1|7756.9|7746.9|7761.1|7751.1|7748.4|7738.4|433
1612272300000|2021-02-02 13:25:00|7756.6|7746.6|7758.4|7748.4|7767.9|7757.9|7752.6|7742.6|280
1612272600000|2021-02-02 13:30:00|7758.6|7748.6|7749.6|7739.6|7760.1|7750.1|7748.1|7738.1|264
1612272900000|2021-02-02 13:35:00|7749.9|7739.9|7745.1|7735.1|7750.4|7740.4|7738.4|7728.4|276
1612273200000|2021-02-02 13:40:00|7744.6|7734.6|7743.1|7733.1|7744.9|7734.9|7733.1|7723.1|243
1612273500000|2021-02-02 13:45:00|7743.4|7733.4|7754.1|7744.1|7754.1|7744.1|7732.1|7722.1|314
1612273800000|2021-02-02 13:50:00|7753.4|7743.4|7766.6|7756.6|7769.4|7759.4|7753.4|7743.4|318
1612274100000|2021-02-02 13:55:00|7767.4|7757.4|7747.9|7737.9|7768.9|7758.9|7747.9|7737.9|208
1612274400000|2021-02-02 14:00:00|7747.6|7737.6|7747.4|7737.4|7752.9|7742.9|7743.4|7733.4|172
1612274700000|2021-02-02 14:05:00|7747.6|7737.6|7746.9|7736.9|7759.9|7749.9|7743.9|7733.9|229
1612275000000|2021-02-02 14:10:00|7746.6|7736.6|7745.4|7735.4|7754.6|7744.6|7741.4|7731.4|210
1612275300000|2021-02-02 14:15:00|7744.9|7734.9|7743.1|7733.1|7748.6|7738.6|7740.1|7730.1|209
1612275600000|2021-02-02 14:20:00|7743.9|7733.9|7744.9|7734.9|7747.6|7737.6|7741.6|7731.6|113
1612275900000|2021-02-02 14:25:00|7744.6|7734.6|7749.9|7739.9|7753.9|7743.9|7740.9|7730.9|203
1612276200000|2021-02-02 14:30:00|7749.6|7739.6|7758.6|7748.6|7758.9|7748.9|7740.6|7730.6|377
1612276500000|2021-02-02 14:35:00|7758.9|7748.9|7740.4|7730.4|7760.4|7750.4|7739.4|7729.4|277
1612276800000|2021-02-02 14:40:00|7740.9|7730.9|7735.4|7725.4|7740.9|7730.9|7732.6|7722.6|222
1612277100000|2021-02-02 14:45:00|7735.6|7725.6|7738.6|7728.6|7739.6|7729.6|7727.6|7717.6|213
1612277400000|2021-02-02 14:50:00|7739.1|7729.1|7737.4|7727.4|7739.4|7729.4|7725.9|7715.9|406
1612277700000|2021-02-02 14:55:00|7737.6|7727.6|7740.4|7730.4|7744.4|7734.4|7732.9|7722.9|334
1612278000000|2021-02-02 15:00:00|7740.6|7730.6|7750.9|7740.9|7754.9|7744.9|7740.6|7730.6|365
1612278300000|2021-02-02 15:05:00|7751.1|7741.1|7760.1|7750.1|7760.1|7750.1|7750.9|7740.9|315
1612278600000|2021-02-02 15:10:00|7759.9|7749.9|7763.1|7753.1|7765.9|7755.9|7756.6|7746.6|257
1612278900000|2021-02-02 15:15:00|7762.4|7752.4|7774.6|7764.6|7777.6|7767.6|7760.1|7750.1|316
1612279200000|2021-02-02 15:20:00|7775.4|7765.4|7760.6|7750.6|7776.9|7766.9|7758.6|7748.6|270
1612279500000|2021-02-02 15:25:00|7760.9|7750.9|7768.1|7758.1|7773.4|7763.4|7758.9|7748.9|391
1612279800000|2021-02-02 15:30:00|7768.4|7758.4|7763.4|7753.4|7773.1|7763.1|7760.1|7750.1|272
1612280100000|2021-02-02 15:35:00|7763.1|7753.1|7749.1|7739.1|7763.6|7753.6|7748.6|7738.6|281
1612280400000|2021-02-02 15:40:00|7749.4|7739.4|7752.1|7742.1|7758.4|7748.4|7749.4|7739.4|325
1612280700000|2021-02-02 15:45:00|7752.4|7742.4|7751.9|7741.9|7754.4|7744.4|7742.1|7732.1|277
1612281000000|2021-02-02 15:50:00|7751.6|7741.6|7751.4|7741.4|7754.6|7744.6|7747.9|7737.9|204
1612281300000|2021-02-02 15:55:00|7751.9|7741.9|7752.4|7742.4|7762.9|7752.9|7751.4|7741.4|251
1612281600000|2021-02-02 16:00:00|7752.6|7742.6|7761.4|7751.4|7761.9|7751.9|7749.1|7739.1|328
1612281900000|2021-02-02 16:05:00|7761.1|7751.1|7774.1|7764.1|7774.1|7764.1|7759.9|7749.9|219
1612282200000|2021-02-02 16:10:00|7774.4|7764.4|7770.1|7760.1|7778.1|7768.1|7769.9|7759.9|210
1612282500000|2021-02-02 16:15:00|7770.6|7760.6|7770.4|7760.4|7772.9|7762.9|7766.6|7756.6|118
1612282800000|2021-02-02 16:20:00|7770.6|7760.6|7766.4|7756.4|7772.1|7762.1|7763.4|7753.4|116
1612283100000|2021-02-02 16:25:00|7766.6|7756.6|7768.9|7758.9|7774.9|7764.9|7766.1|7756.1|145
1612283400000|2021-02-02 16:30:00|7768.6|7758.6|7760.1|7750.1|7769.1|7759.1|7759.9|7749.9|172
1612283700000|2021-02-02 16:35:00|7760.4|7750.4|7781.4|7771.4|7783.9|7773.9|7760.4|7750.4|195
1612284000000|2021-02-02 16:40:00|7781.6|7771.6|7787.9|7777.9|7787.9|7777.9|7780.6|7770.6|213
1612284300000|2021-02-02 16:45:00|7788.1|7778.1|7777.6|7767.6|7789.4|7779.4|7771.6|7761.6|227
1612284600000|2021-02-02 16:50:00|7777.9|7767.9|7775.1|7765.1|7782.6|7772.6|7772.6|7762.6|163
1612284900000|2021-02-02 16:55:00|7775.4|7765.4|7776.9|7766.9|7779.9|7769.9|7772.9|7762.9|147
1612285200000|2021-02-02 17:00:00|7777.1|7767.1|7780.1|7770.1|7782.1|7772.1|7776.6|7766.6|132
1612285500000|2021-02-02 17:05:00|7780.4|7770.4|7786.9|7776.9|7787.1|7777.1|7780.4|7770.4|107
1612285800000|2021-02-02 17:10:00|7787.4|7777.4|7787.4|7777.4|7788.1|7778.1|7781.1|7771.1|101
1612286100000|2021-02-02 17:15:00|7786.9|7776.9|7775.9|7765.9|7788.4|7778.4|7775.1|7765.1|113
1612286400000|2021-02-02 17:20:00|7775.4|7765.4|7773.4|7763.4|7784.9|7774.9|7773.4|7763.4|131
1612286700000|2021-02-02 17:25:00|7773.1|7763.1|7778.4|7768.4|7778.9|7768.9|7772.4|7762.4|68
1612287000000|2021-02-02 17:30:00|7778.6|7768.6|7777.6|7767.6|7783.4|7773.4|7777.6|7767.6|117
1612287300000|2021-02-02 17:35:00|7777.9|7767.9|7779.4|7769.4|7780.6|7770.6|7775.1|7765.1|90
1612287600000|2021-02-02 17:40:00|7778.9|7768.9|7781.1|7771.1|7781.1|7771.1|7777.1|7767.1|66
1612287900000|2021-02-02 17:45:00|7781.6|7771.6|7775.9|7765.9|7782.1|7772.1|7775.1|7765.1|57
1612288200000|2021-02-02 17:50:00|7776.6|7766.6|7770.1|7760.1|7777.4|7767.4|7767.9|7757.9|100
1612288500000|2021-02-02 17:55:00|7770.4|7760.4|7765.9|7755.9|7770.4|7760.4|7764.1|7754.1|126
1612314000000|2021-02-03 01:00:00|7792.9|7782.9|7796.3|7786.3|7800.9|7790.9|7788.1|7778.1|169
1612314300000|2021-02-03 01:05:00|7796|7786|7790.4|7780.4|7796.4|7786.4|7788.6|7778.6|124
1612314600000|2021-02-03 01:10:00|7790.1|7780.1|7792.1|7782.1|7792.6|7782.6|7786.6|7776.6|133
1612314900000|2021-02-03 01:15:00|7791.4|7781.4|7788.4|7778.4|7791.4|7781.4|7784.9|7774.9|103
1612315200000|2021-02-03 01:20:00|7788.5|7778.5|7786.4|7776.4|7792.9|7782.9|7785.1|7775.1|137
1612315500000|2021-02-03 01:25:00|7786.1|7776.1|7782.6|7772.6|7786.8|7776.8|7779.4|7769.4|95
1612315800000|2021-02-03 01:30:00|7782.4|7772.4|7771.9|7761.9|7784.4|7774.4|7769.6|7759.6|155
1612316100000|2021-02-03 01:35:00|7771.6|7761.6|7769.4|7759.4|7773.3|7763.3|7768.5|7758.5|130
1612316400000|2021-02-03 01:40:00|7769.1|7759.1|7770.9|7760.9|7772.6|7762.6|7765.1|7755.1|139
1612316700000|2021-02-03 01:45:00|7770.6|7760.6|7772.1|7762.1|7773.6|7763.6|7767.1|7757.1|99
1612317000000|2021-02-03 01:50:00|7771.9|7761.9|7765.9|7755.9|7772.6|7762.6|7764.9|7754.9|146
1612317300000|2021-02-03 01:55:00|7766.1|7756.1|7767.6|7757.6|7771.9|7761.9|7766.1|7756.1|130
1612317600000|2021-02-03 02:00:00|7767.4|7757.4|7759.6|7749.6|7767.6|7757.6|7757.1|7747.1|143
1612317900000|2021-02-03 02:05:00|7759.9|7749.9|7762.4|7752.4|7763.6|7753.6|7759.1|7749.1|193
1612318200000|2021-02-03 02:10:00|7762.1|7752.1|7759.9|7749.9|7764.3|7754.3|7756.9|7746.9|136
1612318500000|2021-02-03 02:15:00|7760.1|7750.1|7764.1|7754.1|7764.6|7754.6|7759.9|7749.9|62
1612318800000|2021-02-03 02:20:00|7763.9|7753.9|7762.6|7752.6|7763.9|7753.9|7759.6|7749.6|45
1612319100000|2021-02-03 02:25:00|7762.8|7752.8|7766.6|7756.6|7768.4|7758.4|7761.9|7751.9|80
1612319400000|2021-02-03 02:30:00|7767.6|7757.6|7758.4|7748.4|7767.6|7757.6|7757.6|7747.6|192
1612319700000|2021-02-03 02:35:00|7758.6|7748.6|7761.1|7751.1|7764.4|7754.4|7756.6|7746.6|174
1612320000000|2021-02-03 02:40:00|7761.9|7751.9|7752.9|7742.9|7761.9|7751.9|7750.4|7740.4|142
1612320300000|2021-02-03 02:45:00|7752.6|7742.6|7751.9|7741.9|7754.1|7744.1|7748.1|7738.1|115
1612320600000|2021-02-03 02:50:00|7751.6|7741.6|7750.4|7740.4|7751.6|7741.6|7742.6|7732.6|181
1612320900000|2021-02-03 02:55:00|7750.6|7740.6|7750.9|7740.9|7754.6|7744.6|7745.6|7735.6|189
1612321200000|2021-02-03 03:00:00|7750.6|7740.6|7742.9|7732.9|7750.6|7740.6|7741.6|7731.6|143
1612321500000|2021-02-03 03:05:00|7742.8|7732.8|7743|7733|7746.1|7736.1|7741.1|7731.1|161
1612321800000|2021-02-03 03:10:00|7742.9|7732.9|7742.6|7732.6|7744.9|7734.9|7742.4|7732.4|114
1612322100000|2021-02-03 03:15:00|7742.4|7732.4|7745.1|7735.1|7747.6|7737.6|7742.4|7732.4|119
1612322400000|2021-02-03 03:20:00|7744.9|7734.9|7742|7732|7745.6|7735.6|7740.6|7730.6|78
1612322700000|2021-02-03 03:25:00|7742.1|7732.1|7744.6|7734.6|7745.6|7735.6|7741.4|7731.4|73
1612323000000|2021-02-03 03:30:00|7744.1|7734.1|7742.4|7732.4|7744.1|7734.1|7740.9|7730.9|85
1612323300000|2021-02-03 03:35:00|7742.5|7732.5|7739.8|7729.8|7742.8|7732.8|7739.1|7729.1|76
1612323600000|2021-02-03 03:40:00|7739.6|7729.6|7741.4|7731.4|7742.8|7732.8|7739.6|7729.6|40
1612323900000|2021-02-03 03:45:00|7741.5|7731.5|7743.4|7733.4|7744.6|7734.6|7741.5|7731.5|62
1612324200000|2021-02-03 03:50:00|7743.6|7733.6|7746.9|7736.9|7747.4|7737.4|7743.4|7733.4|26
1612324500000|2021-02-03 03:55:00|7747.1|7737.1|7744.9|7734.9|7747.4|7737.4|7744.6|7734.6|35
1612324800000|2021-02-03 04:00:00|7744.6|7734.6|7745.4|7735.4|7745.6|7735.6|7743.4|7733.4|32
1612325100000|2021-02-03 04:05:00|7745.5|7735.5|7746.4|7736.4|7746.4|7736.4|7745.4|7735.4|13
1612325400000|2021-02-03 04:10:00|7746.9|7736.9|7748.6|7738.6|7749.1|7739.1|7746.9|7736.9|35
1612325700000|2021-02-03 04:15:00|7749.1|7739.1|7747.4|7737.4|7749.1|7739.1|7745.9|7735.9|31
1612326000000|2021-02-03 04:20:00|7747.1|7737.1|7745.9|7735.9|7747.1|7737.1|7745.1|7735.1|19
1612326300000|2021-02-03 04:25:00|7745.6|7735.6|7745.9|7735.9|7745.9|7735.9|7745.1|7735.1|17
1612326600000|2021-02-03 04:30:00|7745.4|7735.4|7747.4|7737.4|7747.4|7737.4|7745.4|7735.4|26
1612326900000|2021-02-03 04:35:00|7747.1|7737.1|7743.1|7733.1|7747.1|7737.1|7741.9|7731.9|26
1612327200000|2021-02-03 04:40:00|7744.4|7734.4|7743.6|7733.6|7744.4|7734.4|7742.9|7732.9|12
1612327500000|2021-02-03 04:45:00|7743.9|7733.9|7745.9|7735.9|7746.6|7736.6|7743.9|7733.9|18
1612327800000|2021-02-03 04:50:00|7745.6|7735.6|7744.6|7734.6|7746.4|7736.4|7744.1|7734.1|21
1612328100000|2021-02-03 04:55:00|7744.4|7734.4|7743.6|7733.6|7744.6|7734.6|7742.4|7732.4|29
1612328400000|2021-02-03 05:00:00|7743.9|7733.9|7747.4|7737.4|7747.4|7737.4|7743.6|7733.6|84
1612328700000|2021-02-03 05:05:00|7747.6|7737.6|7745.9|7735.9|7747.6|7737.6|7745.9|7735.9|33
1612329000000|2021-02-03 05:10:00|7745.6|7735.6|7744.9|7734.9|7746.1|7736.1|7744.1|7734.1|38
1612329300000|2021-02-03 05:15:00|7744.6|7734.6|7748.1|7738.1|7748.1|7738.1|7744.1|7734.1|24
1612329600000|2021-02-03 05:20:00|7748.4|7738.4|7751.8|7741.8|7752.5|7742.5|7748.1|7738.1|30
1612329900000|2021-02-03 05:25:00|7751.9|7741.9|7752.1|7742.1|7753.4|7743.4|7751.3|7741.3|42
1612330200000|2021-02-03 05:30:00|7752.3|7742.3|7736|7726|7752.3|7742.3|7730.1|7720.1|257
1612330500000|2021-02-03 05:35:00|7735.9|7725.9|7728.6|7718.6|7735.9|7725.9|7725.9|7715.9|231
1612330800000|2021-02-03 05:40:00|7728.4|7718.4|7732.9|7722.9|7734.1|7724.1|7724.4|7714.4|171
1612331100000|2021-02-03 05:45:00|7732.6|7722.6|7737.1|7727.1|7738.9|7728.9|7730.1|7720.1|134
1612331400000|2021-02-03 05:50:00|7736.9|7726.9|7742.1|7732.1|7744.1|7734.1|7736.9|7726.9|152
1612331700000|2021-02-03 05:55:00|7742.4|7732.4|7742.9|7732.9|7744.9|7734.9|7740.1|7730.1|165
1612332000000|2021-02-03 06:00:00|7742.4|7732.4|7738.4|7728.4|7745.6|7735.6|7738.4|7728.4|183
1612332300000|2021-02-03 06:05:00|7738.1|7728.1|7739.4|7729.4|7748.1|7738.1|7737.5|7727.5|157
1612332600000|2021-02-03 06:10:00|7739.6|7729.6|7733.6|7723.6|7739.6|7729.6|7732.4|7722.4|168
1612332900000|2021-02-03 06:15:00|7733.4|7723.4|7742.4|7732.4|7743.4|7733.4|7732.1|7722.1|150
1612333200000|2021-02-03 06:20:00|7742.1|7732.1|7743|7733|7744.4|7734.4|7739.1|7729.1|141
1612333500000|2021-02-03 06:25:00|7742.9|7732.9|7742.9|7732.9|7748.8|7738.8|7742.4|7732.4|156
1612333800000|2021-02-03 06:30:00|7742.6|7732.6|7741.3|7731.3|7744.8|7734.8|7739.4|7729.4|137
1612334100000|2021-02-03 06:35:00|7741.4|7731.4|7745.9|7735.9|7747.9|7737.9|7740.5|7730.5|131
1612334400000|2021-02-03 06:40:00|7746.1|7736.1|7740.9|7730.9|7747.6|7737.6|7740.1|7730.1|147
1612334700000|2021-02-03 06:45:00|7741.4|7731.4|7743.9|7733.9|7745.5|7735.5|7741.4|7731.4|102
1612335000000|2021-02-03 06:50:00|7744.4|7734.4|7745.6|7735.6|7749.1|7739.1|7742.4|7732.4|116
1612335300000|2021-02-03 06:55:00|7746.4|7736.4|7746.4|7736.4|7748.6|7738.6|7745.4|7735.4|86
1612335600000|2021-02-03 07:00:00|7746.1|7736.1|7747.9|7737.9|7751.1|7741.1|7742.4|7732.4|102
1612335900000|2021-02-03 07:05:00|7748.4|7738.4|7753.4|7743.4|7753.4|7743.4|7747.4|7737.4|53
1612336200000|2021-02-03 07:10:00|7753.1|7743.1|7751.1|7741.1|7757.6|7747.6|7751.1|7741.1|60
1612336500000|2021-02-03 07:15:00|7751.6|7741.6|7746.9|7736.9|7754.1|7744.1|7746.9|7736.9|56
1612336800000|2021-02-03 07:20:00|7747.4|7737.4|7751.4|7741.4|7751.9|7741.9|7747.4|7737.4|35
1612337100000|2021-02-03 07:25:00|7751.6|7741.6|7756.6|7746.6|7757.1|7747.1|7750.6|7740.6|64
1612337400000|2021-02-03 07:30:00|7757.1|7747.1|7752.1|7742.1|7757.6|7747.6|7750.4|7740.4|63
1612337700000|2021-02-03 07:35:00|7751.9|7741.9|7750.4|7740.4|7757.6|7747.6|7749.1|7739.1|93
1612338000000|2021-02-03 07:40:00|7750.3|7740.3|7746.9|7736.9|7750.9|7740.9|7745.9|7735.9|54
1612338300000|2021-02-03 07:45:00|7747.1|7737.1|7747.4|7737.4|7750.9|7740.9|7746.1|7736.1|83
1612338600000|2021-02-03 07:50:00|7747.6|7737.6|7753.9|7743.9|7753.9|7743.9|7747.4|7737.4|90
1612338900000|2021-02-03 07:55:00|7753.6|7743.6|7757.4|7747.4|7762.4|7752.4|7750.1|7740.1|130
1612339200000|2021-02-03 08:00:00|7757.6|7747.6|7768.6|7758.6|7770.6|7760.6|7755.6|7745.6|200
1612339500000|2021-02-03 08:05:00|7768.4|7758.4|7764.6|7754.6|7769.6|7759.6|7761.1|7751.1|163
1612339800000|2021-02-03 08:10:00|7764.9|7754.9|7766.4|7756.4|7767.4|7757.4|7760.9|7750.9|160
1612340100000|2021-02-03 08:15:00|7767.9|7757.9|7763.6|7753.6|7771.4|7761.4|7763.6|7753.6|139
1612340400000|2021-02-03 08:20:00|7763.4|7753.4|7766.4|7756.4|7768.9|7758.9|7762|7752|151
1612340700000|2021-02-03 08:25:00|7767.1|7757.1|7770.6|7760.6|7772.6|7762.6|7764.9|7754.9|95
1612341000000|2021-02-03 08:30:00|7770.4|7760.4|7768.4|7758.4|7770.4|7760.4|7766.9|7756.9|54
1612341300000|2021-02-03 08:35:00|7768.1|7758.1|7771.1|7761.1|7772.1|7762.1|7764.1|7754.1|56
1612341600000|2021-02-03 08:40:00|7772.1|7762.1|7765.4|7755.4|7774.4|7764.4|7764.9|7754.9|83
1612341900000|2021-02-03 08:45:00|7765.1|7755.1|7757.6|7747.6|7765.1|7755.1|7752.9|7742.9|67
1612342200000|2021-02-03 08:50:00|7757.4|7747.4|7760.6|7750.6|7762.1|7752.1|7756.4|7746.4|86
1612342500000|2021-02-03 08:55:00|7759.9|7749.9|7765.1|7755.1|7766.4|7756.4|7754.9|7744.9|78
1612342800000|2021-02-03 09:00:00|7762.6|7752.6|7750.9|7740.9|7763.4|7753.4|7750.9|7740.9|107
1612343100000|2021-02-03 09:05:00|7747.6|7737.6|7742.6|7732.6|7747.6|7737.6|7736.4|7726.4|171
1612343400000|2021-02-03 09:10:00|7742.4|7732.4|7741.1|7731.1|7747.4|7737.4|7740.4|7730.4|97
1612343700000|2021-02-03 09:15:00|7740.6|7730.6|7748.1|7738.1|7749.6|7739.6|7739.4|7729.4|95
1612344000000|2021-02-03 09:20:00|7747.9|7737.9|7757.1|7747.1|7757.1|7747.1|7740.4|7730.4|119
1612344300000|2021-02-03 09:25:00|7757.4|7747.4|7765.4|7755.4|7765.4|7755.4|7756.9|7746.9|108
1612344600000|2021-02-03 09:30:00|7765.6|7755.6|7787.1|7777.1|7787.1|7777.1|7765.1|7755.1|169
1612344900000|2021-02-03 09:35:00|7786.9|7776.9|7792.1|7782.1|7792.9|7782.9|7786.1|7776.1|115
1612345200000|2021-02-03 09:40:00|7792.4|7782.4|7792.5|7782.5|7796.1|7786.1|7788.9|7778.9|117
1612345500000|2021-02-03 09:45:00|7792.1|7782.1|7787.6|7777.6|7794.1|7784.1|7782.4|7772.4|139
1612345800000|2021-02-03 09:50:00|7787.5|7777.5|7792.4|7782.4|7795|7785|7786.9|7776.9|139
1612346100000|2021-02-03 09:55:00|7792.6|7782.6|7798.5|7788.5|7799.6|7789.6|7789.6|7779.6|112
1612346400000|2021-02-03 10:00:00|7798.8|7788.8|7800.1|7790.1|7803.4|7793.4|7797.9|7787.9|124
1612346700000|2021-02-03 10:05:00|7800.4|7790.4|7794.1|7784.1|7800.9|7790.9|7793.3|7783.3|103
1612347000000|2021-02-03 10:10:00|7794|7784|7793.9|7783.9|7797.4|7787.4|7793.1|7783.1|99
1612347300000|2021-02-03 10:15:00|7794|7784|7791.9|7781.9|7796.3|7786.3|7791.5|7781.5|61
1612347600000|2021-02-03 10:20:00|7792.1|7782.1|7792.4|7782.4|7794.1|7784.1|7790.1|7780.1|55
1612347900000|2021-02-03 10:25:00|7792.9|7782.9|7793.9|7783.9|7794.6|7784.6|7791.8|7781.8|55
1612348200000|2021-02-03 10:30:00|7794.4|7784.4|7794.1|7784.1|7798.9|7788.9|7793.8|7783.8|78
1612348500000|2021-02-03 10:35:00|7793.9|7783.9|7793.9|7783.9|7797.1|7787.1|7793.9|7783.9|89
1612348800000|2021-02-03 10:40:00|7793.6|7783.6|7792.4|7782.4|7794.6|7784.6|7790.4|7780.4|46
1612349100000|2021-02-03 10:45:00|7792.6|7782.6|7794.1|7784.1|7794.6|7784.6|7785.4|7775.4|93
1612349400000|2021-02-03 10:50:00|7794.6|7784.6|7802.4|7792.4|7803.4|7793.4|7793.9|7783.9|96
1612349700000|2021-02-03 10:55:00|7802.1|7792.1|7812.6|7802.6|7813.4|7803.4|7802.1|7792.1|98
1612350000000|2021-02-03 11:00:00|7813.1|7803.1|7808.9|7798.9|7813.9|7803.9|7808.4|7798.4|70
1612350300000|2021-02-03 11:05:00|7808.6|7798.6|7812.6|7802.6|7812.6|7802.6|7807.6|7797.6|37
1612350600000|2021-02-03 11:10:00|7812.4|7802.4|7811.4|7801.4|7814.4|7804.4|7810.4|7800.4|56
1612350900000|2021-02-03 11:15:00|7811.6|7801.6|7828.1|7818.1|7829.1|7819.1|7811.1|7801.1|124
1612351200000|2021-02-03 11:20:00|7827.9|7817.9|7831.6|7821.6|7836.1|7826.1|7827.9|7817.9|137
1612351500000|2021-02-03 11:25:00|7831.4|7821.4|7827.9|7817.9|7831.4|7821.4|7823.9|7813.9|108
1612351800000|2021-02-03 11:30:00|7828.1|7818.1|7824.9|7814.9|7832.4|7822.4|7824.6|7814.6|96
1612352100000|2021-02-03 11:35:00|7826.1|7816.1|7823.9|7813.9|7828.4|7818.4|7823.4|7813.4|58
1612352400000|2021-02-03 11:40:00|7824.1|7814.1|7822.4|7812.4|7825.9|7815.9|7821.1|7811.1|63
1612352700000|2021-02-03 11:45:00|7822.6|7812.6|7818.9|7808.9|7822.6|7812.6|7817.1|7807.1|78
1612353000000|2021-02-03 11:50:00|7819.1|7809.1|7819.1|7809.1|7824.6|7814.6|7818.6|7808.6|65
1612353300000|2021-02-03 11:55:00|7818.9|7808.9|7819.4|7809.4|7824.6|7814.6|7818.9|7808.9|76
1612353600000|2021-02-03 12:00:00|7818.1|7808.1|7817.4|7807.4|7823.1|7813.1|7816.9|7806.9|128
1612353900000|2021-02-03 12:05:00|7817.6|7807.6|7815.9|7805.9|7818.4|7808.4|7810.6|7800.6|116
1612354200000|2021-02-03 12:10:00|7815.6|7805.6|7814.1|7804.1|7816.6|7806.6|7812.1|7802.1|105
1612354500000|2021-02-03 12:15:00|7814.4|7804.4|7813.1|7803.1|7815.9|7805.9|7810.1|7800.1|81
1612354800000|2021-02-03 12:20:00|7812.4|7802.4|7811.4|7801.4|7814.9|7804.9|7808.9|7798.9|92
1612355100000|2021-02-03 12:25:00|7811.6|7801.6|7822.6|7812.6|7824.1|7814.1|7810.9|7800.9|118
1612355400000|2021-02-03 12:30:00|7822.9|7812.9|7820.4|7810.4|7830.4|7820.4|7819.9|7809.9|208
1612355700000|2021-02-03 12:35:00|7820.9|7810.9|7823.4|7813.4|7825.1|7815.1|7819.6|7809.6|69
1612356000000|2021-02-03 12:40:00|7823.6|7813.6|7817.4|7807.4|7826.4|7816.4|7816.9|7806.9|68
1612356300000|2021-02-03 12:45:00|7817.6|7807.6|7817.4|7807.4|7821.1|7811.1|7814.9|7804.9|105
1612356600000|2021-02-03 12:50:00|7817.6|7807.6|7816.9|7806.9|7818.4|7808.4|7814.6|7804.6|78
1612356900000|2021-02-03 12:55:00|7816.6|7806.6|7812.6|7802.6|7817.4|7807.4|7810.6|7800.6|120
1612357200000|2021-02-03 13:00:00|7812.9|7802.9|7795.1|7785.1|7813.6|7803.6|7787.4|7777.4|512
1612357500000|2021-02-03 13:05:00|7795.9|7785.9|7784.6|7774.6|7801.1|7791.1|7784.4|7774.4|272
1612357800000|2021-02-03 13:10:00|7784.9|7774.9|7798.9|7788.9|7799.1|7789.1|7784.4|7774.4|193
1612358100000|2021-02-03 13:15:00|7799.1|7789.1|7793.6|7783.6|7800.1|7790.1|7792.1|7782.1|272
1612358400000|2021-02-03 13:20:00|7793.4|7783.4|7796.1|7786.1|7800.9|7790.9|7790.4|7780.4|236
1612358700000|2021-02-03 13:25:00|7796.9|7786.9|7794.6|7784.6|7804.9|7794.9|7794.1|7784.1|196
1612359000000|2021-02-03 13:30:00|7794.1|7784.1|7803.9|7793.9|7808.6|7798.6|7794.1|7784.1|214
1612359300000|2021-02-03 13:35:00|7804.1|7794.1|7807.6|7797.6|7810.6|7800.6|7803.6|7793.6|236
1612359600000|2021-02-03 13:40:00|7807.4|7797.4|7811.4|7801.4|7813.4|7803.4|7806.1|7796.1|211
1612359900000|2021-02-03 13:45:00|7811.6|7801.6|7808.6|7798.6|7814.9|7804.9|7804.9|7794.9|205
1612360200000|2021-02-03 13:50:00|7808.4|7798.4|7811.6|7801.6|7814.4|7804.4|7807.1|7797.1|159
1612360500000|2021-02-03 13:55:00|7811.9|7801.9|7811.9|7801.9|7814.4|7804.4|7808.6|7798.6|154
1612360800000|2021-02-03 14:00:00|7811.6|7801.6|7800.6|7790.6|7812.4|7802.4|7800.4|7790.4|213
1612361100000|2021-02-03 14:05:00|7801.1|7791.1|7799.1|7789.1|7805.9|7795.9|7798.4|7788.4|171
1612361400000|2021-02-03 14:10:00|7798.9|7788.9|7798.1|7788.1|7803.6|7793.6|7796.6|7786.6|177
1612361700000|2021-02-03 14:15:00|7797.9|7787.9|7796.4|7786.4|7799.9|7789.9|7794.6|7784.6|98
1612362000000|2021-02-03 14:20:00|7796.6|7786.6|7804.9|7794.9|7806.1|7796.1|7796.4|7786.4|129
1612362300000|2021-02-03 14:25:00|7805.1|7795.1|7798.1|7788.1|7806.6|7796.6|7797.9|7787.9|90
1612362600000|2021-02-03 14:30:00|7797.9|7787.9|7804.1|7794.1|7804.1|7794.1|7795.1|7785.1|243
1612362900000|2021-02-03 14:35:00|7804.4|7794.4|7799.6|7789.6|7806.6|7796.6|7796.4|7786.4|248
1612363200000|2021-02-03 14:40:00|7799.4|7789.4|7795.1|7785.1|7803.6|7793.6|7794.9|7784.9|184
1612363500000|2021-02-03 14:45:00|7794.6|7784.6|7801.6|7791.6|7802.4|7792.4|7793.1|7783.1|260
1612363800000|2021-02-03 14:50:00|7801.4|7791.4|7813.9|7803.9|7814.6|7804.6|7797.4|7787.4|254
1612364100000|2021-02-03 14:55:00|7814.1|7804.1|7849.9|7839.9|7850.1|7840.1|7813.6|7803.6|465
1612364400000|2021-02-03 15:00:00|7850.1|7840.1|7833.9|7823.9|7850.1|7840.1|7831.4|7821.4|382
1612364700000|2021-02-03 15:05:00|7834.1|7824.1|7849.6|7839.6|7852.6|7842.6|7833.1|7823.1|319
1612365000000|2021-02-03 15:10:00|7849.4|7839.4|7850.4|7840.4|7859.9|7849.9|7844.1|7834.1|383
1612365300000|2021-02-03 15:15:00|7850.9|7840.9|7845.4|7835.4|7862.6|7852.6|7845.1|7835.1|322
1612365600000|2021-02-03 15:20:00|7846.1|7836.1|7840.4|7830.4|7846.4|7836.4|7837.9|7827.9|313
1612365900000|2021-02-03 15:25:00|7840.6|7830.6|7830.1|7820.1|7843.6|7833.6|7829.6|7819.6|304
1612366200000|2021-02-03 15:30:00|7829.9|7819.9|7831.1|7821.1|7834.6|7824.6|7825.9|7815.9|270
1612366500000|2021-02-03 15:35:00|7830.6|7820.6|7830.4|7820.4|7836.4|7826.4|7825.9|7815.9|209
1612366800000|2021-02-03 15:40:00|7829.9|7819.9|7837.1|7827.1|7837.4|7827.4|7828.1|7818.1|135
1612367100000|2021-02-03 15:45:00|7837.4|7827.4|7836.6|7826.6|7840.4|7830.4|7833.9|7823.9|161
1612367400000|2021-02-03 15:50:00|7836.4|7826.4|7840.6|7830.6|7843.9|7833.9|7831.9|7821.9|232
1612367700000|2021-02-03 15:55:00|7840.4|7830.4|7846.9|7836.9|7847.9|7837.9|7836.1|7826.1|205
1612368000000|2021-02-03 16:00:00|7847.1|7837.1|7848.1|7838.1|7850.9|7840.9|7844.9|7834.9|263
1612368300000|2021-02-03 16:05:00|7848.4|7838.4|7840.6|7830.6|7849.1|7839.1|7837.4|7827.4|200
1612368600000|2021-02-03 16:10:00|7840.9|7830.9|7834.4|7824.4|7841.1|7831.1|7829.9|7819.9|154
1612368900000|2021-02-03 16:15:00|7834.6|7824.6|7831.4|7821.4|7836.1|7826.1|7828.6|7818.6|172
1612369200000|2021-02-03 16:20:00|7831.6|7821.6|7837.6|7827.6|7839.1|7829.1|7831.6|7821.6|166
1612369500000|2021-02-03 16:25:00|7837.1|7827.1|7834.1|7824.1|7837.6|7827.6|7831.6|7821.6|120
1612369800000|2021-02-03 16:30:00|7834.4|7824.4|7842.6|7832.6|7843.1|7833.1|7832.4|7822.4|186
1612370100000|2021-02-03 16:35:00|7842.9|7832.9|7846.1|7836.1|7848.6|7838.6|7841.1|7831.1|131
1612370400000|2021-02-03 16:40:00|7845.9|7835.9|7844.1|7834.1|7847.4|7837.4|7840.6|7830.6|118
1612370700000|2021-02-03 16:45:00|7843.6|7833.6|7844.6|7834.6|7850.4|7840.4|7842.6|7832.6|236
1612371000000|2021-02-03 16:50:00|7844.1|7834.1|7850.6|7840.6|7851.4|7841.4|7843.4|7833.4|60
1612371300000|2021-02-03 16:55:00|7850.4|7840.4|7844.4|7834.4|7851.9|7841.9|7841.9|7831.9|106
1612371600000|2021-02-03 17:00:00|7844.6|7834.6|7847.9|7837.9|7848.4|7838.4|7842.4|7832.4|79
1612371900000|2021-02-03 17:05:00|7848.1|7838.1|7850.6|7840.6|7850.9|7840.9|7848.1|7838.1|68
1612372200000|2021-02-03 17:10:00|7850.4|7840.4|7845.9|7835.9|7852.9|7842.9|7845.9|7835.9|71
1612372500000|2021-02-03 17:15:00|7845.6|7835.6|7848.1|7838.1|7849.1|7839.1|7845.4|7835.4|52
1612372800000|2021-02-03 17:20:00|7848.4|7838.4|7844.9|7834.9|7849.4|7839.4|7844.6|7834.6|41
1612373100000|2021-02-03 17:25:00|7844.6|7834.6|7844.9|7834.9|7845.4|7835.4|7843.1|7833.1|50
1612373400000|2021-02-03 17:30:00|7845.1|7835.1|7842.4|7832.4|7846.4|7836.4|7841.6|7831.6|51
1612373700000|2021-02-03 17:35:00|7842.1|7832.1|7844.6|7834.6|7844.6|7834.6|7838.4|7828.4|92
1612374000000|2021-02-03 17:40:00|7844.4|7834.4|7846.1|7836.1|7846.1|7836.1|7843.4|7833.4|47
1612374300000|2021-02-03 17:45:00|7845.9|7835.9|7845.1|7835.1|7846.1|7836.1|7844.4|7834.4|47
1612374600000|2021-02-03 17:50:00|7845.4|7835.4|7847.9|7837.9|7848.1|7838.1|7845.4|7835.4|48
1612374900000|2021-02-03 17:55:00|7847.8|7837.8|7849.8|7839.8|7849.8|7839.8|7842.3|7832.3|99
1612400400000|2021-02-04 01:00:00|7846.6|7836.6|7845.1|7835.1|7847.4|7837.4|7842.4|7832.4|120
1612400700000|2021-02-04 01:05:00|7844.9|7834.9|7849.6|7839.6|7851.6|7841.6|7843.1|7833.1|137
1612401000000|2021-02-04 01:10:00|7849.4|7839.4|7846.9|7836.9|7851.6|7841.6|7844.1|7834.1|179
1612401300000|2021-02-04 01:15:00|7847.4|7837.4|7841.4|7831.4|7847.4|7837.4|7837.4|7827.4|154
1612401600000|2021-02-04 01:20:00|7841.1|7831.1|7842.1|7832.1|7843.4|7833.4|7838.1|7828.1|165
1612401900000|2021-02-04 01:25:00|7841.9|7831.9|7841.8|7831.8|7842.4|7832.4|7837.1|7827.1|92
1612402200000|2021-02-04 01:30:00|7841.6|7831.6|7837.6|7827.6|7842.1|7832.1|7835.9|7825.9|138
1612402500000|2021-02-04 01:35:00|7837.9|7827.9|7834.9|7824.9|7840|7830|7833.4|7823.4|157
1612402800000|2021-02-04 01:40:00|7834.6|7824.6|7839.4|7829.4|7840.9|7830.9|7833.5|7823.5|124
1612403100000|2021-02-04 01:45:00|7839.6|7829.6|7834.6|7824.6|7842.9|7832.9|7831.6|7821.6|188
1612403400000|2021-02-04 01:50:00|7835.1|7825.1|7839.4|7829.4|7842.1|7832.1|7833.6|7823.6|184
1612403700000|2021-02-04 01:55:00|7839.1|7829.1|7849.1|7839.1|7849.3|7839.3|7839.1|7829.1|149
1612404000000|2021-02-04 02:00:00|7848.6|7838.6|7847.6|7837.6|7853.1|7843.1|7846.9|7836.9|133
1612404300000|2021-02-04 02:05:00|7848.1|7838.1|7851.6|7841.6|7851.8|7841.8|7845.9|7835.9|214
1612404600000|2021-02-04 02:10:00|7851.9|7841.9|7862.9|7852.9|7864.4|7854.4|7850.6|7840.6|196
1612404900000|2021-02-04 02:15:00|7862.8|7852.8|7860.1|7850.1|7862.9|7852.9|7859.4|7849.4|56
1612405200000|2021-02-04 02:20:00|7860.6|7850.6|7858.1|7848.1|7861.6|7851.6|7857.8|7847.8|58
1612405500000|2021-02-04 02:25:00|7857.6|7847.6|7858.9|7848.9|7859.1|7849.1|7857.4|7847.4|50
1612405800000|2021-02-04 02:30:00|7859.4|7849.4|7871.4|7861.4|7875.1|7865.1|7858.9|7848.9|215
1612406100000|2021-02-04 02:35:00|7871.9|7861.9|7869.1|7859.1|7876.1|7866.1|7865.9|7855.9|224
1612406400000|2021-02-04 02:40:00|7868.6|7858.6|7864.6|7854.6|7868.6|7858.6|7863.1|7853.1|177
1612406700000|2021-02-04 02:45:00|7864.4|7854.4|7863.9|7853.9|7868.1|7858.1|7860.1|7850.1|152
1612407000000|2021-02-04 02:50:00|7863.4|7853.4|7859.1|7849.1|7863.6|7853.6|7855.9|7845.9|176
1612407300000|2021-02-04 02:55:00|7858.9|7848.9|7858.9|7848.9|7862.1|7852.1|7856.6|7846.6|129
1612407600000|2021-02-04 03:00:00|7859.1|7849.1|7865.9|7855.9|7866.1|7856.1|7856.1|7846.1|165
1612407900000|2021-02-04 03:05:00|7866.1|7856.1|7863.1|7853.1|7866.6|7856.6|7861.6|7851.6|79
1612408200000|2021-02-04 03:10:00|7862.9|7852.9|7859.6|7849.6|7867.6|7857.6|7859.6|7849.6|125
1612408500000|2021-02-04 03:15:00|7859.9|7849.9|7858.1|7848.1|7862.1|7852.1|7856.1|7846.1|110
1612408800000|2021-02-04 03:20:00|7858|7848|7849.9|7839.9|7858.4|7848.4|7849.1|7839.1|170
1612409100000|2021-02-04 03:25:00|7849.6|7839.6|7848.9|7838.9|7849.9|7839.9|7843.9|7833.9|165
1612409400000|2021-02-04 03:30:00|7848.6|7838.6|7847.6|7837.6|7850.1|7840.1|7846.1|7836.1|58
1612409700000|2021-02-04 03:35:00|7847.9|7837.9|7848.9|7838.9|7850.4|7840.4|7847.1|7837.1|39
1612410000000|2021-02-04 03:40:00|7848.4|7838.4|7841.3|7831.3|7848.4|7838.4|7840.6|7830.6|80
1612410300000|2021-02-04 03:45:00|7841.1|7831.1|7839|7829|7841.1|7831.1|7835.9|7825.9|58
1612410600000|2021-02-04 03:50:00|7839.1|7829.1|7831.3|7821.3|7839.9|7829.9|7829.4|7819.4|70
1612410900000|2021-02-04 03:55:00|7830.9|7820.9|7833.4|7823.4|7833.4|7823.4|7830.1|7820.1|70
1612411200000|2021-02-04 04:00:00|7833.3|7823.3|7831.4|7821.4|7833.3|7823.3|7828.1|7818.1|40
1612411500000|2021-02-04 04:05:00|7831.1|7821.1|7827.1|7817.1|7833.1|7823.1|7825.9|7815.9|71
1612411800000|2021-02-04 04:10:00|7827.4|7817.4|7829.9|7819.9|7831.6|7821.6|7825.9|7815.9|47
1612412100000|2021-02-04 04:15:00|7829.5|7819.5|7822.9|7812.9|7829.5|7819.5|7822.6|7812.6|48
1612412400000|2021-02-04 04:20:00|7822.6|7812.6|7825.4|7815.4|7827.1|7817.1|7822.1|7812.1|50
1612412700000|2021-02-04 04:25:00|7825.3|7815.3|7821.4|7811.4|7825.3|7815.3|7821.4|7811.4|26
1612413000000|2021-02-04 04:30:00|7821.6|7811.6|7822.4|7812.4|7822.4|7812.4|7820.9|7810.9|17
1612413300000|2021-02-04 04:35:00|7822.6|7812.6|7819.6|7809.6|7822.6|7812.6|7817.1|7807.1|51
1612413600000|2021-02-04 04:40:00|7819.4|7809.4|7818.6|7808.6|7819.4|7809.4|7817.9|7807.9|37
1612413900000|2021-02-04 04:45:00|7818.3|7808.3|7817.9|7807.9|7818.3|7808.3|7815.6|7805.6|46
1612414200000|2021-02-04 04:50:00|7817.6|7807.6|7817.4|7807.4|7817.9|7807.9|7814.6|7804.6|55
1612414500000|2021-02-04 04:55:00|7817.1|7807.1|7814.6|7804.6|7817.6|7807.6|7814.1|7804.1|31
1612414800000|2021-02-04 05:00:00|7814.4|7804.4|7812|7802|7814.6|7804.6|7807|7797|133
1612415100000|2021-02-04 05:05:00|7811.8|7801.8|7808.4|7798.4|7812.4|7802.4|7806.1|7796.1|127
1612415400000|2021-02-04 05:10:00|7808.6|7798.6|7811.4|7801.4|7816.1|7806.1|7807.4|7797.4|101
1612415700000|2021-02-04 05:15:00|7811.3|7801.3|7812.4|7802.4|7812.5|7802.5|7806|7796|127
1612416000000|2021-02-04 05:20:00|7812.9|7802.9|7814.4|7804.4|7815.4|7805.4|7810.4|7800.4|109
1612416300000|2021-02-04 05:25:00|7814.1|7804.1|7810.9|7800.9|7815.9|7805.9|7810.1|7800.1|140
1612416600000|2021-02-04 05:30:00|7811.6|7801.6|7817.4|7807.4|7817.6|7807.6|7806.1|7796.1|323
1612416900000|2021-02-04 05:35:00|7817.1|7807.1|7821.4|7811.4|7821.9|7811.9|7805.4|7795.4|277
1612417200000|2021-02-04 05:40:00|7821.6|7811.6|7831.1|7821.1|7831.8|7821.8|7821.4|7811.4|246
1612417500000|2021-02-04 05:45:00|7831.4|7821.4|7834.4|7824.4|7835.6|7825.6|7825.1|7815.1|228
1612417800000|2021-02-04 05:50:00|7834.6|7824.6|7831.6|7821.6|7837.4|7827.4|7830.5|7820.5|265
1612418100000|2021-02-04 05:55:00|7831.9|7821.9|7837.4|7827.4|7838.4|7828.4|7830.4|7820.4|168
1612418400000|2021-02-04 06:00:00|7836.9|7826.9|7832.1|7822.1|7838.4|7828.4|7827.5|7817.5|215
1612418700000|2021-02-04 06:05:00|7831.9|7821.9|7841.9|7831.9|7842.6|7832.6|7828.1|7818.1|193
1612419000000|2021-02-04 06:10:00|7841.6|7831.6|7848.8|7838.8|7849.4|7839.4|7837.9|7827.9|232
1612419300000|2021-02-04 06:15:00|7849|7839|7853.6|7843.6|7853.6|7843.6|7844.1|7834.1|175
1612419600000|2021-02-04 06:20:00|7853.9|7843.9|7846.4|7836.4|7856.9|7846.9|7846.4|7836.4|165
1612419900000|2021-02-04 06:25:00|7845.4|7835.4|7845.9|7835.9|7848.6|7838.6|7843.8|7833.8|112
1612420200000|2021-02-04 06:30:00|7846.1|7836.1|7844.1|7834.1|7852.1|7842.1|7843.1|7833.1|150
1612420500000|2021-02-04 06:35:00|7844.4|7834.4|7847.4|7837.4|7848.6|7838.6|7840.6|7830.6|130
1612420800000|2021-02-04 06:40:00|7847.1|7837.1|7846.9|7836.9|7848.9|7838.9|7841.4|7831.4|122
1612421100000|2021-02-04 06:45:00|7847.1|7837.1|7847.3|7837.3|7851.9|7841.9|7841.8|7831.8|189
1612421400000|2021-02-04 06:50:00|7847.1|7837.1|7848.9|7838.9|7849.9|7839.9|7843.6|7833.6|203
1612421700000|2021-02-04 06:55:00|7849.4|7839.4|7852.1|7842.1|7852.4|7842.4|7847.4|7837.4|84
1612422000000|2021-02-04 07:00:00|7852.4|7842.4|7851.6|7841.6|7854.4|7844.4|7847.9|7837.9|149
1612422300000|2021-02-04 07:05:00|7851.9|7841.9|7852.3|7842.3|7858|7848|7849.1|7839.1|101
1612422600000|2021-02-04 07:10:00|7852.6|7842.6|7854.1|7844.1|7858.6|7848.6|7852.5|7842.5|86
1612422900000|2021-02-04 07:15:00|7853.9|7843.9|7860.1|7850.1|7861.6|7851.6|7853.6|7843.6|91
1612423200000|2021-02-04 07:20:00|7860.9|7850.9|7867.9|7857.9|7869|7859|7859.9|7849.9|100
1612423500000|2021-02-04 07:25:00|7867.8|7857.8|7864.4|7854.4|7867.9|7857.9|7863.1|7853.1|59
1612423800000|2021-02-04 07:30:00|7864.5|7854.5|7870.9|7860.9|7870.9|7860.9|7864.4|7854.4|93
1612424100000|2021-02-04 07:35:00|7870.6|7860.6|7871.6|7861.6|7873.5|7863.5|7870.1|7860.1|74
1612424400000|2021-02-04 07:40:00|7872.1|7862.1|7868.1|7858.1|7873|7863|7868.1|7858.1|63
1612424700000|2021-02-04 07:45:00|7868.4|7858.4|7868.3|7858.3|7869.1|7859.1|7867.9|7857.9|45
1612425000000|2021-02-04 07:50:00|7868.1|7858.1|7862.3|7852.3|7870.4|7860.4|7861.1|7851.1|88
1612425300000|2021-02-04 07:55:00|7862.6|7852.6|7864.4|7854.4|7866.1|7856.1|7862.6|7852.6|83
1612425600000|2021-02-04 08:00:00|7863.1|7853.1|7860.6|7850.6|7872.9|7862.9|7857.4|7847.4|262
1612425900000|2021-02-04 08:05:00|7860.4|7850.4|7851.6|7841.6|7862.9|7852.9|7851.4|7841.4|263
1612426200000|2021-02-04 08:10:00|7851.4|7841.4|7855.9|7845.9|7858.9|7848.9|7849.9|7839.9|309
1612426500000|2021-02-04 08:15:00|7855.6|7845.6|7856.9|7846.9|7860.6|7850.6|7854.4|7844.4|246
1612426800000|2021-02-04 08:20:00|7856.6|7846.6|7858.6|7848.6|7859.1|7849.1|7851.1|7841.1|241
1612427100000|2021-02-04 08:25:00|7858.9|7848.9|7865.6|7855.6|7866.1|7856.1|7857.9|7847.9|177
1612427400000|2021-02-04 08:30:00|7865.9|7855.9|7870.1|7860.1|7871.1|7861.1|7865.1|7855.1|190
1612427700000|2021-02-04 08:35:00|7870.4|7860.4|7875.6|7865.6|7877.9|7867.9|7869.6|7859.6|135
1612428000000|2021-02-04 08:40:00|7875.9|7865.9|7873.4|7863.4|7877.9|7867.9|7871.9|7861.9|140
1612428300000|2021-02-04 08:45:00|7873.6|7863.6|7876.1|7866.1|7877.6|7867.6|7872.9|7862.9|157
1612428600000|2021-02-04 08:50:00|7876.4|7866.4|7882.9|7872.9|7882.9|7872.9|7874.9|7864.9|142
1612428900000|2021-02-04 08:55:00|7884.1|7874.1|7884.1|7874.1|7884.9|7874.9|7880.9|7870.9|186
1612429200000|2021-02-04 09:00:00|7883.9|7873.9|7874.6|7864.6|7883.9|7873.9|7872.9|7862.9|177
1612429500000|2021-02-04 09:05:00|7874.4|7864.4|7874.9|7864.9|7876.1|7866.1|7872.4|7862.4|161
1612429800000|2021-02-04 09:10:00|7874.6|7864.6|7877.6|7867.6|7879.4|7869.4|7871.9|7861.9|266
1612430100000|2021-02-04 09:15:00|7878.1|7868.1|7865.4|7855.4|7879.1|7869.1|7863.4|7853.4|212
1612430400000|2021-02-04 09:20:00|7865.6|7855.6|7867.9|7857.9|7873.6|7863.6|7862.6|7852.6|172
1612430700000|2021-02-04 09:25:00|7867.6|7857.6|7865.1|7855.1|7870.4|7860.4|7864.4|7854.4|149
1612431000000|2021-02-04 09:30:00|7864.9|7854.9|7864.9|7854.9|7867.1|7857.1|7860.9|7850.9|105
1612431300000|2021-02-04 09:35:00|7864.6|7854.6|7862.9|7852.9|7864.6|7854.6|7858.4|7848.4|112
1612431600000|2021-02-04 09:40:00|7863.6|7853.6|7855.9|7845.9|7863.9|7853.9|7854.9|7844.9|79
1612431900000|2021-02-04 09:45:00|7856.1|7846.1|7856.4|7846.4|7857.4|7847.4|7854.1|7844.1|93
1612432200000|2021-02-04 09:50:00|7856.1|7846.1|7856.1|7846.1|7859.4|7849.4|7855.4|7845.4|80
1612432500000|2021-02-04 09:55:00|7856.4|7846.4|7852.1|7842.1|7857.4|7847.4|7851.4|7841.4|71
1612432800000|2021-02-04 10:00:00|7851.9|7841.9|7847.6|7837.6|7852.1|7842.1|7846.6|7836.6|145
1612433100000|2021-02-04 10:05:00|7847.4|7837.4|7849.4|7839.4|7850.1|7840.1|7843.1|7833.1|138
1612433400000|2021-02-04 10:10:00|7849.1|7839.1|7842.6|7832.6|7850.9|7840.9|7841.9|7831.9|94
1612433700000|2021-02-04 10:15:00|7842.4|7832.4|7839.4|7829.4|7845.6|7835.6|7839.4|7829.4|84
1612434000000|2021-02-04 10:20:00|7839.1|7829.1|7842.4|7832.4|7842.9|7832.9|7836.6|7826.6|115
1612434300000|2021-02-04 10:25:00|7842.6|7832.6|7850.1|7840.1|7850.1|7840.1|7842.6|7832.6|77
1612434600000|2021-02-04 10:30:00|7850.4|7840.4|7852.6|7842.6|7852.6|7842.6|7848.6|7838.6|96
1612434900000|2021-02-04 10:35:00|7852.4|7842.4|7848.1|7838.1|7857.6|7847.6|7847.4|7837.4|105
1612435200000|2021-02-04 10:40:00|7849.1|7839.1|7846.1|7836.1|7849.1|7839.1|7843.9|7833.9|54
1612435500000|2021-02-04 10:45:00|7845.9|7835.9|7849.1|7839.1|7850.1|7840.1|7844.9|7834.9|61
1612435800000|2021-02-04 10:50:00|7849.4|7839.4|7847.4|7837.4|7849.4|7839.4|7846.9|7836.9|63
1612436100000|2021-02-04 10:55:00|7847.1|7837.1|7841.6|7831.6|7847.1|7837.1|7840.9|7830.9|65
1612436400000|2021-02-04 11:00:00|7841.4|7831.4|7831.9|7821.9|7841.6|7831.6|7830.9|7820.9|59
1612436700000|2021-02-04 11:05:00|7832.1|7822.1|7827.4|7817.4|7835.6|7825.6|7827.1|7817.1|85
1612437000000|2021-02-04 11:10:00|7827.1|7817.1|7832.6|7822.6|7833.4|7823.4|7826.9|7816.9|83
1612437300000|2021-02-04 11:15:00|7832.9|7822.9|7833.4|7823.4|7834.1|7824.1|7827.6|7817.6|84
1612437600000|2021-02-04 11:20:00|7833.1|7823.1|7832.1|7822.1|7834.4|7824.4|7831.4|7821.4|44
1612437900000|2021-02-04 11:25:00|7832.4|7822.4|7831.4|7821.4|7835.4|7825.4|7830.4|7820.4|77
1612438200000|2021-02-04 11:30:00|7830.9|7820.9|7833.1|7823.1|7835.9|7825.9|7830.1|7820.1|76
1612438500000|2021-02-04 11:35:00|7832.9|7822.9|7836.6|7826.6|7836.6|7826.6|7831.6|7821.6|60
1612438800000|2021-02-04 11:40:00|7836.4|7826.4|7830.6|7820.6|7836.4|7826.4|7830.6|7820.6|59
1612439100000|2021-02-04 11:45:00|7830.4|7820.4|7828.9|7818.9|7830.9|7820.9|7826.4|7816.4|90
1612439400000|2021-02-04 11:50:00|7828.6|7818.6|7824.1|7814.1|7828.6|7818.6|7820.6|7810.6|128
1612439700000|2021-02-04 11:55:00|7823.9|7813.9|7824.4|7814.4|7827.4|7817.4|7821.1|7811.1|97
1612440000000|2021-02-04 12:00:00|7824.1|7814.1|7830.1|7820.1|7831.1|7821.1|7822.1|7812.1|205
1612440300000|2021-02-04 12:05:00|7829.9|7819.9|7834.9|7824.9|7835.6|7825.6|7827.6|7817.6|157
1612440600000|2021-02-04 12:10:00|7834.6|7824.6|7836.9|7826.9|7837.6|7827.6|7831.1|7821.1|126
1612440900000|2021-02-04 12:15:00|7836.6|7826.6|7853.6|7843.6|7853.9|7843.9|7836.1|7826.1|162
1612441200000|2021-02-04 12:20:00|7853.4|7843.4|7840.4|7830.4|7854.9|7844.9|7838.4|7828.4|131
1612441500000|2021-02-04 12:25:00|7840.1|7830.1|7842.9|7832.9|7843.1|7833.1|7839.1|7829.1|52
1612441800000|2021-02-04 12:30:00|7842.6|7832.6|7833.1|7823.1|7842.6|7832.6|7832.4|7822.4|192
1612442100000|2021-02-04 12:35:00|7833.6|7823.6|7837.6|7827.6|7842.1|7832.1|7833.6|7823.6|69
1612442400000|2021-02-04 12:40:00|7837.9|7827.9|7840.4|7830.4|7840.4|7830.4|7837.4|7827.4|36
1612442700000|2021-02-04 12:45:00|7840.1|7830.1|7838.6|7828.6|7841.9|7831.9|7838.1|7828.1|36
1612443000000|2021-02-04 12:50:00|7838.1|7828.1|7833.1|7823.1|7840.4|7830.4|7831.6|7821.6|63
1612443300000|2021-02-04 12:55:00|7834.1|7824.1|7836.1|7826.1|7841.6|7831.6|7833.9|7823.9|76
1612443600000|2021-02-04 13:00:00|7835.9|7825.9|7840.1|7830.1|7841.4|7831.4|7824.6|7814.6|246
1612443900000|2021-02-04 13:05:00|7839.9|7829.9|7841.1|7831.1|7846.1|7836.1|7838.4|7828.4|186
1612444200000|2021-02-04 13:10:00|7842.1|7832.1|7839.9|7829.9|7844.6|7834.6|7832.1|7822.1|212
1612444500000|2021-02-04 13:15:00|7839.6|7829.6|7848.9|7838.9|7851.9|7841.9|7835.9|7825.9|188
1612444800000|2021-02-04 13:20:00|7848.4|7838.4|7844.9|7834.9|7848.8|7838.8|7837.1|7827.1|172
1612445100000|2021-02-04 13:25:00|7845.1|7835.1|7853|7843|7862.6|7852.6|7845.1|7835.1|212
1612445400000|2021-02-04 13:30:00|7852.9|7842.9|7844.4|7834.4|7852.9|7842.9|7839.9|7829.9|182
1612445700000|2021-02-04 13:35:00|7844.1|7834.1|7851.4|7841.4|7855.6|7845.6|7844.1|7834.1|194
1612446000000|2021-02-04 13:40:00|7850.9|7840.9|7843.4|7833.4|7857.6|7847.6|7842.9|7832.9|156
1612446300000|2021-02-04 13:45:00|7843.1|7833.1|7838.6|7828.6|7848.6|7838.6|7838.4|7828.4|195
1612446600000|2021-02-04 13:50:00|7838.9|7828.9|7849.6|7839.6|7851.9|7841.9|7838.9|7828.9|167
1612446900000|2021-02-04 13:55:00|7849.9|7839.9|7846.1|7836.1|7850.9|7840.9|7838.4|7828.4|146
1612447200000|2021-02-04 14:00:00|7845.9|7835.9|7834.9|7824.9|7851.1|7841.1|7832.6|7822.6|242
1612447500000|2021-02-04 14:05:00|7834.6|7824.6|7833.9|7823.9|7838.9|7828.9|7827.4|7817.4|242
1612447800000|2021-02-04 14:10:00|7833.6|7823.6|7828.6|7818.6|7836.1|7826.1|7823.4|7813.4|229
1612448100000|2021-02-04 14:15:00|7828.4|7818.4|7822.4|7812.4|7828.4|7818.4|7814.9|7804.9|292
1612448400000|2021-02-04 14:20:00|7822.6|7812.6|7831.6|7821.6|7831.9|7821.9|7819.1|7809.1|222
1612448700000|2021-02-04 14:25:00|7831.4|7821.4|7832.1|7822.1|7837.9|7827.9|7829.9|7819.9|213
1612449000000|2021-02-04 14:30:00|7831.4|7821.4|7826.1|7816.1|7836.6|7826.6|7817.1|7807.1|424
1612449300000|2021-02-04 14:35:00|7825.9|7815.9|7808.4|7798.4|7827.6|7817.6|7805.9|7795.9|384
1612449600000|2021-02-04 14:40:00|7808.9|7798.9|7813.9|7803.9|7818.6|7808.6|7806.6|7796.6|401
1612449900000|2021-02-04 14:45:00|7814.1|7804.1|7820.9|7810.9|7820.9|7810.9|7812.1|7802.1|377
1612450200000|2021-02-04 14:50:00|7821.1|7811.1|7824.1|7814.1|7825.1|7815.1|7818.4|7808.4|274
1612450500000|2021-02-04 14:55:00|7824.6|7814.6|7832.1|7822.1|7833.4|7823.4|7822.4|7812.4|183
1612450800000|2021-02-04 15:00:00|7833.6|7823.6|7842.4|7832.4|7843.6|7833.6|7831.6|7821.6|285
1612451100000|2021-02-04 15:05:00|7842.6|7832.6|7831.1|7821.1|7843.9|7833.9|7830.4|7820.4|379
1612451400000|2021-02-04 15:10:00|7830.9|7820.9|7823.9|7813.9|7830.9|7820.9|7818.6|7808.6|270
1612451700000|2021-02-04 15:15:00|7822.9|7812.9|7815.6|7805.6|7824.4|7814.4|7813.4|7803.4|323
1612452000000|2021-02-04 15:20:00|7815.4|7805.4|7812.9|7802.9|7819.4|7809.4|7812.6|7802.6|211
1612452300000|2021-02-04 15:25:00|7812.6|7802.6|7801.6|7791.6|7813.9|7803.9|7794.9|7784.9|282
1612452600000|2021-02-04 15:30:00|7801.4|7791.4|7801.6|7791.6|7802.9|7792.9|7797.6|7787.6|245
1612452900000|2021-02-04 15:35:00|7801.9|7791.9|7814.6|7804.6|7816.1|7806.1|7801.4|7791.4|232
1612453200000|2021-02-04 15:40:00|7813.6|7803.6|7814.1|7804.1|7817.4|7807.4|7810.1|7800.1|185
1612453500000|2021-02-04 15:45:00|7813.9|7803.9|7800.4|7790.4|7813.9|7803.9|7796.1|7786.1|259
1612453800000|2021-02-04 15:50:00|7800.6|7790.6|7812.4|7802.4|7816.9|7806.9|7800.6|7790.6|233
1612454100000|2021-02-04 15:55:00|7812.6|7802.6|7811.1|7801.1|7818.6|7808.6|7810.6|7800.6|252
1612454400000|2021-02-04 16:00:00|7810.6|7800.6|7818.1|7808.1|7818.1|7808.1|7804.9|7794.9|191
1612454700000|2021-02-04 16:05:00|7818.6|7808.6|7819.4|7809.4|7822.6|7812.6|7815.9|7805.9|158
1612455000000|2021-02-04 16:10:00|7819.1|7809.1|7821.4|7811.4|7822.6|7812.6|7814.9|7804.9|160
1612455300000|2021-02-04 16:15:00|7821.1|7811.1|7816.6|7806.6|7822.9|7812.9|7811.6|7801.6|175
1612455600000|2021-02-04 16:20:00|7817.1|7807.1|7823.4|7813.4|7825.9|7815.9|7816.6|7806.6|173
1612455900000|2021-02-04 16:25:00|7823.1|7813.1|7820.6|7810.6|7824.9|7814.9|7820.6|7810.6|140
1612456200000|2021-02-04 16:30:00|7820.9|7810.9|7822.6|7812.6|7827.6|7817.6|7820.9|7810.9|175
1612456500000|2021-02-04 16:35:00|7822.4|7812.4|7820.6|7810.6|7824.6|7814.6|7819.1|7809.1|120
1612456800000|2021-02-04 16:40:00|7820.4|7810.4|7823.1|7813.1|7825.9|7815.9|7819.1|7809.1|135
1612457100000|2021-02-04 16:45:00|7822.9|7812.9|7828.6|7818.6|7832.4|7822.4|7820.6|7810.6|208
1612457400000|2021-02-04 16:50:00|7828.4|7818.4|7824.4|7814.4|7829.6|7819.6|7820.9|7810.9|109
1612457700000|2021-02-04 16:55:00|7824.1|7814.1|7828.4|7818.4|7828.9|7818.9|7821.1|7811.1|113
1612458000000|2021-02-04 17:00:00|7828.1|7818.1|7820.4|7810.4|7828.1|7818.1|7820.4|7810.4|53
1612458300000|2021-02-04 17:05:00|7818.9|7808.9|7825.4|7815.4|7825.9|7815.9|7816.1|7806.1|94
1612458600000|2021-02-04 17:10:00|7826.4|7816.4|7823.6|7813.6|7827.1|7817.1|7823.1|7813.1|45
1612458900000|2021-02-04 17:15:00|7823.4|7813.4|7816.9|7806.9|7824.4|7814.4|7816.6|7806.6|83
1612459200000|2021-02-04 17:20:00|7816.6|7806.6|7819.4|7809.4|7820.4|7810.4|7816.6|7806.6|40
1612459500000|2021-02-04 17:25:00|7819.1|7809.1|7816.9|7806.9|7820.1|7810.1|7816.9|7806.9|80
1612459800000|2021-02-04 17:30:00|7817.1|7807.1|7821.4|7811.4|7823.4|7813.4|7815.6|7805.6|85
1612460100000|2021-02-04 17:35:00|7821.1|7811.1|7819.1|7809.1|7822.1|7812.1|7818.9|7808.9|71
1612460400000|2021-02-04 17:40:00|7818.9|7808.9|7819.6|7809.6|7819.9|7809.9|7816.1|7806.1|49
1612460700000|2021-02-04 17:45:00|7819.4|7809.4|7822.9|7812.9|7824.4|7814.4|7818.6|7808.6|66
1612461000000|2021-02-04 17:50:00|7822.1|7812.1|7822.6|7812.6|7822.6|7812.6|7819.1|7809.1|43
1612461300000|2021-02-04 17:55:00|7822.9|7812.9|7828.1|7818.1|7828.6|7818.6|7821.6|7811.6|129
1612486800000|2021-02-05 01:00:00|7839.9|7829.9|7835.6|7825.6|7840.6|7830.6|7833.4|7823.4|104
1612487100000|2021-02-05 01:05:00|7835.3|7825.3|7828.1|7818.1|7840.6|7830.6|7827.4|7817.4|187
1612487400000|2021-02-05 01:10:00|7827.9|7817.9|7833.9|7823.9|7835.4|7825.4|7827.5|7817.5|124
1612487700000|2021-02-05 01:15:00|7833.6|7823.6|7841.4|7831.4|7844.1|7834.1|7833.6|7823.6|212
1612488000000|2021-02-05 01:20:00|7841.1|7831.1|7839.9|7829.9|7842.4|7832.4|7835.4|7825.4|141
1612488300000|2021-02-05 01:25:00|7840.4|7830.4|7847.8|7837.8|7848.4|7838.4|7839.3|7829.3|141
1612488600000|2021-02-05 01:30:00|7848.1|7838.1|7846.4|7836.4|7851.4|7841.4|7844.4|7834.4|140
1612488900000|2021-02-05 01:35:00|7846.1|7836.1|7851.3|7841.3|7855.4|7845.4|7845.9|7835.9|177
1612489200000|2021-02-05 01:40:00|7851.4|7841.4|7853.1|7843.1|7853.6|7843.6|7849.1|7839.1|102
1612489500000|2021-02-05 01:45:00|7852.9|7842.9|7845.9|7835.9|7854.9|7844.9|7845.9|7835.9|86
1612489800000|2021-02-05 01:50:00|7846|7836|7846.6|7836.6|7848.4|7838.4|7839.4|7829.4|169
1612490100000|2021-02-05 01:55:00|7847.1|7837.1|7850.4|7840.4|7851.9|7841.9|7845.9|7835.9|137
1612490400000|2021-02-05 02:00:00|7850.6|7840.6|7858.1|7848.1|7861.4|7851.4|7850.6|7840.6|144
1612490700000|2021-02-05 02:05:00|7857.9|7847.9|7856.1|7846.1|7859.9|7849.9|7855.6|7845.6|87
1612491000000|2021-02-05 02:10:00|7856.4|7846.4|7853.6|7843.6|7857.4|7847.4|7852.9|7842.9|176
1612491300000|2021-02-05 02:15:00|7853.4|7843.4|7858.9|7848.9|7858.9|7848.9|7853.1|7843.1|39
1612491600000|2021-02-05 02:20:00|7859.4|7849.4|7857.9|7847.9|7859.4|7849.4|7857.9|7847.9|17
1612491900000|2021-02-05 02:25:00|7857.4|7847.4|7855.4|7845.4|7857.9|7847.9|7855.4|7845.4|42
1612492200000|2021-02-05 02:30:00|7855.6|7845.6|7855.1|7845.1|7855.6|7845.6|7846.6|7836.6|112
1612492500000|2021-02-05 02:35:00|7854.9|7844.9|7853.9|7843.9|7859.4|7849.4|7850.9|7840.9|160
1612492800000|2021-02-05 02:40:00|7853.4|7843.4|7841.9|7831.9|7855.4|7845.4|7840.1|7830.1|126
1612493100000|2021-02-05 02:45:00|7842.1|7832.1|7845.6|7835.6|7847.4|7837.4|7839.5|7829.5|200
1612493400000|2021-02-05 02:50:00|7845.1|7835.1|7841.9|7831.9|7845.6|7835.6|7839.8|7829.8|129
1612493700000|2021-02-05 02:55:00|7842.1|7832.1|7840.9|7830.9|7847.1|7837.1|7840.4|7830.4|149
1612494000000|2021-02-05 03:00:00|7841.1|7831.1|7839.1|7829.1|7841.9|7831.9|7837.3|7827.3|128
1612494300000|2021-02-05 03:05:00|7839.6|7829.6|7852.6|7842.6|7853.9|7843.9|7839.6|7829.6|178
1612494600000|2021-02-05 03:10:00|7852.9|7842.9|7850.9|7840.9|7855.4|7845.4|7849.3|7839.3|154
1612494900000|2021-02-05 03:15:00|7851.1|7841.1|7852.6|7842.6|7853.6|7843.6|7849.4|7839.4|125
1612495200000|2021-02-05 03:20:00|7852.9|7842.9|7855.4|7845.4|7859.4|7849.4|7852.9|7842.9|146
1612495500000|2021-02-05 03:25:00|7855.1|7845.1|7859.4|7849.4|7859.9|7849.9|7853.3|7843.3|115
1612495800000|2021-02-05 03:30:00|7858.9|7848.9|7853.9|7843.9|7858.9|7848.9|7852.4|7842.4|33
1612496100000|2021-02-05 03:35:00|7854.1|7844.1|7850.6|7840.6|7854.4|7844.4|7850.6|7840.6|39
1612496400000|2021-02-05 03:40:00|7850.9|7840.9|7845.9|7835.9|7850.9|7840.9|7844.9|7834.9|38
1612496700000|2021-02-05 03:45:00|7846.1|7836.1|7844.6|7834.6|7846.4|7836.4|7844.1|7834.1|30
1612497000000|2021-02-05 03:50:00|7844.8|7834.8|7845.1|7835.1|7846.4|7836.4|7844.4|7834.4|27
1612497300000|2021-02-05 03:55:00|7844.9|7834.9|7844.9|7834.9|7847.9|7837.9|7844.4|7834.4|25
1612497600000|2021-02-05 04:00:00|7845.1|7835.1|7847|7837|7847.4|7837.4|7844.8|7834.8|66
1612497900000|2021-02-05 04:05:00|7847.4|7837.4|7845.6|7835.6|7847.4|7837.4|7845.5|7835.5|20
1612498200000|2021-02-05 04:10:00|7845.9|7835.9|7844.1|7834.1|7846.4|7836.4|7844.1|7834.1|18
1612498500000|2021-02-05 04:15:00|7844.4|7834.4|7844.4|7834.4|7846.9|7836.9|7844.4|7834.4|19
1612498800000|2021-02-05 04:20:00|7844.1|7834.1|7844.6|7834.6|7846.3|7836.3|7843.9|7833.9|27
1612499100000|2021-02-05 04:25:00|7844.8|7834.8|7842.3|7832.3|7844.9|7834.9|7842.3|7832.3|17
1612499400000|2021-02-05 04:30:00|7842.1|7832.1|7839.1|7829.1|7842.1|7832.1|7838.4|7828.4|24
1612499700000|2021-02-05 04:35:00|7839.4|7829.4|7840.4|7830.4|7840.9|7830.9|7839.1|7829.1|25
1612500000000|2021-02-05 04:40:00|7840.5|7830.5|7839.6|7829.6|7842.1|7832.1|7839.4|7829.4|22
1612500300000|2021-02-05 04:45:00|7839.9|7829.9|7840.5|7830.5|7840.9|7830.9|7839.4|7829.4|23
1612500600000|2021-02-05 04:50:00|7840.3|7830.3|7840.9|7830.9|7840.9|7830.9|7839.3|7829.3|21
1612500900000|2021-02-05 04:55:00|7841.1|7831.1|7839.1|7829.1|7841.9|7831.9|7839.1|7829.1|18
1612501200000|2021-02-05 05:00:00|7838.6|7828.6|7841.1|7831.1|7842.1|7832.1|7838.4|7828.4|75
1612501500000|2021-02-05 05:05:00|7841.6|7831.6|7841.9|7831.9|7841.9|7831.9|7838.1|7828.1|56
1612501800000|2021-02-05 05:10:00|7842.1|7832.1|7841.9|7831.9|7842.9|7832.9|7841.6|7831.6|25
1612502100000|2021-02-05 05:15:00|7841.6|7831.6|7842.9|7832.9|7844.1|7834.1|7841.6|7831.6|31
1612502400000|2021-02-05 05:20:00|7842.6|7832.6|7842.4|7832.4|7844.1|7834.1|7842.4|7832.4|11
1612502700000|2021-02-05 05:25:00|7842.6|7832.6|7844.4|7834.4|7844.8|7834.8|7842.6|7832.6|53
1612503000000|2021-02-05 05:30:00|7845.1|7835.1|7856.1|7846.1|7856.9|7846.9|7844.6|7834.6|226
1612503300000|2021-02-05 05:35:00|7855.9|7845.9|7867.4|7857.4|7869.1|7859.1|7855.9|7845.9|229
1612503600000|2021-02-05 05:40:00|7867.6|7857.6|7869|7859|7876.1|7866.1|7866|7856|248
1612503900000|2021-02-05 05:45:00|7868.9|7858.9|7869.5|7859.5|7879.1|7869.1|7868.9|7858.9|316
1612504200000|2021-02-05 05:50:00|7869.4|7859.4|7873.9|7863.9|7874.4|7864.4|7868.6|7858.6|155
1612504500000|2021-02-05 05:55:00|7874.1|7864.1|7873.6|7863.6|7874.6|7864.6|7868.9|7858.9|107
1612504800000|2021-02-05 06:00:00|7873.4|7863.4|7878.9|7868.9|7878.9|7868.9|7873.4|7863.4|143
1612505100000|2021-02-05 06:05:00|7879.1|7869.1|7874.6|7864.6|7883.1|7873.1|7874.6|7864.6|131
1612505400000|2021-02-05 06:10:00|7875|7865|7876.9|7866.9|7881.9|7871.9|7874.6|7864.6|129
1612505700000|2021-02-05 06:15:00|7877|7867|7878.9|7868.9|7880.4|7870.4|7876.3|7866.3|156
1612506000000|2021-02-05 06:20:00|7879.1|7869.1|7884.1|7874.1|7884.1|7874.1|7874.9|7864.9|167
1612506300000|2021-02-05 06:25:00|7883.9|7873.9|7881.1|7871.1|7885.4|7875.4|7880.4|7870.4|123
1612506600000|2021-02-05 06:30:00|7881.4|7871.4|7879.9|7869.9|7883.9|7873.9|7877.5|7867.5|125
1612506900000|2021-02-05 06:35:00|7880.1|7870.1|7868.6|7858.6|7880.1|7870.1|7868.6|7858.6|149
1612507200000|2021-02-05 06:40:00|7868.1|7858.1|7871.6|7861.6|7875.6|7865.6|7868.1|7858.1|105
1612507500000|2021-02-05 06:45:00|7871.9|7861.9|7869.4|7859.4|7872.4|7862.4|7865.8|7855.8|138
1612507800000|2021-02-05 06:50:00|7868.8|7858.8|7875.1|7865.1|7875.9|7865.9|7867.6|7857.6|99
1612508100000|2021-02-05 06:55:00|7875.4|7865.4|7877.4|7867.4|7881.6|7871.6|7874.9|7864.9|203
1612508400000|2021-02-05 07:00:00|7877.1|7867.1|7877.3|7867.3|7878.1|7868.1|7873.4|7863.4|61
1612508700000|2021-02-05 07:05:00|7877.4|7867.4|7881.9|7871.9|7883.1|7873.1|7877.4|7867.4|87
1612509000000|2021-02-05 07:10:00|7882|7872|7880.4|7870.4|7884.4|7874.4|7880.4|7870.4|81
1612509300000|2021-02-05 07:15:00|7880.3|7870.3|7879.6|7869.6|7882|7872|7877.9|7867.9|63
1612509600000|2021-02-05 07:20:00|7880.1|7870.1|7876.4|7866.4|7881.4|7871.4|7875.9|7865.9|35
1612509900000|2021-02-05 07:25:00|7876.6|7866.6|7880.6|7870.6|7880.9|7870.9|7876.1|7866.1|16
1612510200000|2021-02-05 07:30:00|7880.9|7870.9|7883.4|7873.4|7884.6|7874.6|7879.1|7869.1|47
1612510500000|2021-02-05 07:35:00|7883.3|7873.3|7871.4|7861.4|7883.4|7873.4|7871.4|7861.4|68
1612510800000|2021-02-05 07:40:00|7871.9|7861.9|7873.8|7863.8|7874.1|7864.1|7869.9|7859.9|61
1612511100000|2021-02-05 07:45:00|7873.6|7863.6|7876.3|7866.3|7876.6|7866.6|7873.6|7863.6|46
1612511400000|2021-02-05 07:50:00|7876|7866|7865.6|7855.6|7876|7866|7864.4|7854.4|71
1612511700000|2021-02-05 07:55:00|7865.9|7855.9|7868.1|7858.1|7871.4|7861.4|7865.4|7855.4|107
1612512000000|2021-02-05 08:00:00|7867.6|7857.6|7871.6|7861.6|7875.4|7865.4|7867.1|7857.1|181
1612512300000|2021-02-05 08:05:00|7871.4|7861.4|7880.9|7870.9|7881.9|7871.9|7871.1|7861.1|188
1612512600000|2021-02-05 08:10:00|7880.6|7870.6|7914.9|7904.9|7917.9|7907.9|7880.4|7870.4|269
1612512900000|2021-02-05 08:15:00|7915.4|7905.4|7914.4|7904.4|7919.1|7909.1|7907.6|7897.6|148
1612513200000|2021-02-05 08:20:00|7915.6|7905.6|7918.9|7908.9|7923.9|7913.9|7915.6|7905.6|133
1612513500000|2021-02-05 08:25:00|7917.9|7907.9|7912.6|7902.6|7919.6|7909.6|7912.6|7902.6|91
1612513800000|2021-02-05 08:30:00|7912.9|7902.9|7917.9|7907.9|7920.9|7910.9|7912.9|7902.9|84
1612514100000|2021-02-05 08:35:00|7917.6|7907.6|7913.6|7903.6|7921.9|7911.9|7911.9|7901.9|96
1612514400000|2021-02-05 08:40:00|7913.4|7903.4|7915.4|7905.4|7917.4|7907.4|7912.6|7902.6|108
1612514700000|2021-02-05 08:45:00|7915.1|7905.1|7911.9|7901.9|7921.6|7911.6|7911.9|7901.9|162
1612515000000|2021-02-05 08:50:00|7911.6|7901.6|7907.6|7897.6|7913.4|7903.4|7906.9|7896.9|130
1612515300000|2021-02-05 08:55:00|7907.4|7897.4|7915.9|7905.9|7918.9|7908.9|7907.4|7897.4|167
1612515600000|2021-02-05 09:00:00|7915.4|7905.4|7921.4|7911.4|7922.6|7912.6|7915.1|7905.1|137
1612515900000|2021-02-05 09:05:00|7921.1|7911.1|7928.6|7918.6|7929.9|7919.9|7919.1|7909.1|190
1612516200000|2021-02-05 09:10:00|7928.9|7918.9|7930.6|7920.6|7933.6|7923.6|7926.4|7916.4|97
1612516500000|2021-02-05 09:15:00|7931.1|7921.1|7919.9|7909.9|7931.1|7921.1|7918.6|7908.6|62
1612516800000|2021-02-05 09:20:00|7919.6|7909.6|7925.6|7915.6|7925.6|7915.6|7916.4|7906.4|77
1612517100000|2021-02-05 09:25:00|7925.4|7915.4|7921.9|7911.9|7925.4|7915.4|7921.6|7911.6|36
1612517400000|2021-02-05 09:30:00|7921.6|7911.6|7931.4|7921.4|7932.9|7922.9|7919.9|7909.9|113
1612517700000|2021-02-05 09:35:00|7931.1|7921.1|7925.6|7915.6|7931.6|7921.6|7924.1|7914.1|102
1612518000000|2021-02-05 09:40:00|7924.9|7914.9|7921.4|7911.4|7925.6|7915.6|7917.9|7907.9|105
1612518300000|2021-02-05 09:45:00|7921.1|7911.1|7916.9|7906.9|7924.6|7914.6|7914.6|7904.6|116
1612518600000|2021-02-05 09:50:00|7917.1|7907.1|7919.4|7909.4|7921.6|7911.6|7915.9|7905.9|87
1612518900000|2021-02-05 09:55:00|7918.9|7908.9|7915.1|7905.1|7922.4|7912.4|7914.4|7904.4|90
1612519200000|2021-02-05 10:00:00|7915.4|7905.4|7915.9|7905.9|7919.6|7909.6|7915.4|7905.4|139
1612519500000|2021-02-05 10:05:00|7916.4|7906.4|7918.1|7908.1|7919.4|7909.4|7913.4|7903.4|86
1612519800000|2021-02-05 10:10:00|7917.9|7907.9|7918.1|7908.1|7918.1|7908.1|7913.4|7903.4|78
1612520100000|2021-02-05 10:15:00|7917.9|7907.9|7918.1|7908.1|7918.6|7908.6|7916.1|7906.1|55
1612520400000|2021-02-05 10:20:00|7918.4|7908.4|7916.9|7906.9|7921.1|7911.1|7916.6|7906.6|62
1612520700000|2021-02-05 10:25:00|7917.1|7907.1|7918.1|7908.1|7918.1|7908.1|7916.4|7906.4|34
1612521000000|2021-02-05 10:30:00|7917.9|7907.9|7917.4|7907.4|7918.6|7908.6|7914.9|7904.9|71
1612521300000|2021-02-05 10:35:00|7917.6|7907.6|7914.1|7904.1|7917.9|7907.9|7913.1|7903.1|56
1612521600000|2021-02-05 10:40:00|7914.4|7904.4|7918.4|7908.4|7920.6|7910.6|7914.4|7904.4|67
1612521900000|2021-02-05 10:45:00|7918.1|7908.1|7912.9|7902.9|7919.1|7909.1|7912.9|7902.9|61
1612522200000|2021-02-05 10:50:00|7913.1|7903.1|7914.6|7904.6|7916.1|7906.1|7913.1|7903.1|46
1612522500000|2021-02-05 10:55:00|7915.1|7905.1|7915.6|7905.6|7916.1|7906.1|7911.9|7901.9|75
1612522800000|2021-02-05 11:00:00|7915.4|7905.4|7922.1|7912.1|7923.9|7913.9|7915.4|7905.4|92
1612523100000|2021-02-05 11:05:00|7922.4|7912.4|7925.6|7915.6|7926.9|7916.9|7921.1|7911.1|56
1612523400000|2021-02-05 11:10:00|7925.4|7915.4|7921.6|7911.6|7925.4|7915.4|7918.9|7908.9|54
1612523700000|2021-02-05 11:15:00|7921.9|7911.9|7930.6|7920.6|7931.4|7921.4|7921.9|7911.9|84
1612524000000|2021-02-05 11:20:00|7930.4|7920.4|7924.4|7914.4|7930.4|7920.4|7922.9|7912.9|100
1612524300000|2021-02-05 11:25:00|7924.1|7914.1|7921.4|7911.4|7927.4|7917.4|7921.4|7911.4|82
1612524600000|2021-02-05 11:30:00|7920.6|7910.6|7922.1|7912.1|7925.1|7915.1|7919.6|7909.6|73
1612524900000|2021-02-05 11:35:00|7922.4|7912.4|7924.6|7914.6|7925.4|7915.4|7921.9|7911.9|43
1612525200000|2021-02-05 11:40:00|7924.4|7914.4|7925.9|7915.9|7927.1|7917.1|7921.4|7911.4|99
1612525500000|2021-02-05 11:45:00|7926.1|7916.1|7927.1|7917.1|7931.4|7921.4|7925.6|7915.6|90
1612525800000|2021-02-05 11:50:00|7927.6|7917.6|7925.6|7915.6|7929.4|7919.4|7925.6|7915.6|19
1612526100000|2021-02-05 11:55:00|7925.4|7915.4|7925.4|7915.4|7925.9|7915.9|7924.6|7914.6|23
1612526400000|2021-02-05 12:00:00|7925.1|7915.1|7924.4|7914.4|7925.4|7915.4|7922.9|7912.9|42
1612526700000|2021-02-05 12:05:00|7924.9|7914.9|7927.4|7917.4|7927.9|7917.9|7924.9|7914.9|37
1612527000000|2021-02-05 12:10:00|7927.1|7917.1|7926.4|7916.4|7928.4|7918.4|7925.1|7915.1|53
1612527300000|2021-02-05 12:15:00|7926.1|7916.1|7928.9|7918.9|7932.6|7922.6|7926.1|7916.1|75
1612527600000|2021-02-05 12:20:00|7928.6|7918.6|7927.1|7917.1|7928.9|7918.9|7925.9|7915.9|33
1612527900000|2021-02-05 12:25:00|7927.6|7917.6|7928.4|7918.4|7930.9|7920.9|7926.6|7916.6|85
1612528200000|2021-02-05 12:30:00|7928.6|7918.6|7932.9|7922.9|7940.6|7930.6|7928.4|7918.4|189
1612528500000|2021-02-05 12:35:00|7932.6|7922.6|7932.4|7922.4|7935.6|7925.6|7932.4|7922.4|78
1612528800000|2021-02-05 12:40:00|7932.1|7922.1|7931.1|7921.1|7936.4|7926.4|7930.6|7920.6|53
1612529100000|2021-02-05 12:45:00|7931.4|7921.4|7929.9|7919.9|7934.4|7924.4|7928.9|7918.9|66
1612529400000|2021-02-05 12:50:00|7930.4|7920.4|7930.4|7920.4|7932.9|7922.9|7929.4|7919.4|65
1612529700000|2021-02-05 12:55:00|7930.1|7920.1|7928.9|7918.9|7932.9|7922.9|7925.9|7915.9|79
1612530000000|2021-02-05 13:00:00|7927.6|7917.6|7920.1|7910.1|7928.6|7918.6|7917.4|7907.4|287
1612530300000|2021-02-05 13:05:00|7920.6|7910.6|7910.9|7900.9|7924.6|7914.6|7909.9|7899.9|175
1612530600000|2021-02-05 13:10:00|7911.1|7901.1|7909.4|7899.4|7919.6|7909.6|7905.6|7895.6|182
1612530900000|2021-02-05 13:15:00|7909.6|7899.6|7903.9|7893.9|7911.1|7901.1|7902.9|7892.9|162
1612531200000|2021-02-05 13:20:00|7904.1|7894.1|7909.1|7899.1|7910.1|7900.1|7899.1|7889.1|188
1612531500000|2021-02-05 13:25:00|7909.9|7899.9|7902.4|7892.4|7909.9|7899.9|7900.9|7890.9|106
1612531800000|2021-02-05 13:30:00|7901.9|7891.9|7905.4|7895.4|7914.9|7904.9|7898.4|7888.4|283
1612532100000|2021-02-05 13:35:00|7905.1|7895.1|7910.4|7900.4|7913.4|7903.4|7901.1|7891.1|263
1612532400000|2021-02-05 13:40:00|7910.1|7900.1|7908.1|7898.1|7912.6|7902.6|7902.1|7892.1|211
1612532700000|2021-02-05 13:45:00|7907.9|7897.9|7927.4|7917.4|7928.1|7918.1|7907.9|7897.9|292
1612533000000|2021-02-05 13:50:00|7927.6|7917.6|7914.6|7904.6|7927.6|7917.6|7910.9|7900.9|239
1612533300000|2021-02-05 13:55:00|7914.9|7904.9|7901.4|7891.4|7915.6|7905.6|7899.9|7889.9|218
1612533600000|2021-02-05 14:00:00|7902.1|7892.1|7905.9|7895.9|7909.9|7899.9|7899.1|7889.1|270
1612533900000|2021-02-05 14:05:00|7905.4|7895.4|7900.4|7890.4|7910.1|7900.1|7896.9|7886.9|258
1612534200000|2021-02-05 14:10:00|7900.1|7890.1|7894.4|7884.4|7900.4|7890.4|7893.9|7883.9|224
1612534500000|2021-02-05 14:15:00|7894.1|7884.1|7894.4|7884.4|7898.1|7888.1|7890.1|7880.1|272
1612534800000|2021-02-05 14:20:00|7894.1|7884.1|7899.6|7889.6|7902.1|7892.1|7893.1|7883.1|200
1612535100000|2021-02-05 14:25:00|7898.9|7888.9|7907.4|7897.4|7907.9|7897.9|7898.9|7888.9|193
1612535400000|2021-02-05 14:30:00|7907.1|7897.1|7899.1|7889.1|7907.9|7897.9|7898.4|7888.4|216
1612535700000|2021-02-05 14:35:00|7898.9|7888.9|7891.4|7881.4|7901.6|7891.6|7891.4|7881.4|216
1612536000000|2021-02-05 14:40:00|7891.1|7881.1|7894.6|7884.6|7898.6|7888.6|7890.6|7880.6|166
1612536300000|2021-02-05 14:45:00|7894.1|7884.1|7885.9|7875.9|7896.6|7886.6|7885.9|7875.9|173
1612536600000|2021-02-05 14:50:00|7886.1|7876.1|7895.6|7885.6|7896.6|7886.6|7886.1|7876.1|201
1612536900000|2021-02-05 14:55:00|7896.1|7886.1|7896.4|7886.4|7899.6|7889.6|7887.9|7877.9|196
1612537200000|2021-02-05 15:00:00|7896.9|7886.9|7897.9|7887.9|7900.4|7890.4|7890.6|7880.6|164
1612537500000|2021-02-05 15:05:00|7898.1|7888.1|7904.9|7894.9|7908.9|7898.9|7898.1|7888.1|218
1612537800000|2021-02-05 15:10:00|7905.1|7895.1|7902.1|7892.1|7910.1|7900.1|7900.4|7890.4|156
1612538100000|2021-02-05 15:15:00|7901.6|7891.6|7887.9|7877.9|7901.6|7891.6|7885.9|7875.9|215
1612538400000|2021-02-05 15:20:00|7888.4|7878.4|7891.9|7881.9|7894.4|7884.4|7885.6|7875.6|212
1612538700000|2021-02-05 15:25:00|7891.1|7881.1|7895.6|7885.6|7898.6|7888.6|7890.6|7880.6|170
1612539000000|2021-02-05 15:30:00|7895.4|7885.4|7895.6|7885.6|7899.4|7889.4|7894.1|7884.1|100
1612539300000|2021-02-05 15:35:00|7895.4|7885.4|7892.4|7882.4|7897.1|7887.1|7889.1|7879.1|132
1612539600000|2021-02-05 15:40:00|7892.1|7882.1|7896.9|7886.9|7897.4|7887.4|7889.9|7879.9|110
1612539900000|2021-02-05 15:45:00|7897.1|7887.1|7900.6|7890.6|7902.4|7892.4|7894.6|7884.6|129
1612540200000|2021-02-05 15:50:00|7900.4|7890.4|7899.4|7889.4|7903.4|7893.4|7893.9|7883.9|160
1612540500000|2021-02-05 15:55:00|7899.6|7889.6|7899.1|7889.1|7907.4|7897.4|7898.6|7888.6|248
1612540800000|2021-02-05 16:00:00|7899.4|7889.4|7895.9|7885.9|7902.1|7892.1|7894.9|7884.9|140
1612541100000|2021-02-05 16:05:00|7896.4|7886.4|7897.1|7887.1|7899.1|7889.1|7894.4|7884.4|159
1612541400000|2021-02-05 16:10:00|7896.9|7886.9|7901.9|7891.9|7903.6|7893.6|7895.4|7885.4|113
1612541700000|2021-02-05 16:15:00|7901.6|7891.6|7899.4|7889.4|7901.6|7891.6|7895.6|7885.6|106
1612542000000|2021-02-05 16:20:00|7900.9|7890.9|7917.9|7907.9|7919.9|7909.9|7900.9|7890.9|206
1612542300000|2021-02-05 16:25:00|7917.6|7907.6|7917.6|7907.6|7923.4|7913.4|7916.9|7906.9|172
1612542600000|2021-02-05 16:30:00|7917.4|7907.4|7921.4|7911.4|7922.6|7912.6|7916.1|7906.1|91
1612542900000|2021-02-05 16:35:00|7921.1|7911.1|7912.9|7902.9|7921.9|7911.9|7912.6|7902.6|110
1612543200000|2021-02-05 16:40:00|7912.6|7902.6|7918.1|7908.1|7919.6|7909.6|7910.1|7900.1|129
1612543500000|2021-02-05 16:45:00|7917.4|7907.4|7915.1|7905.1|7919.6|7909.6|7913.1|7903.1|202
1612543800000|2021-02-05 16:50:00|7915.4|7905.4|7916.6|7906.6|7920.4|7910.4|7915.1|7905.1|105
1612544100000|2021-02-05 16:55:00|7916.4|7906.4|7918.9|7908.9|7920.6|7910.6|7913.4|7903.4|190
1612544400000|2021-02-05 17:00:00|7918.4|7908.4|7942.4|7932.4|7943.6|7933.6|7918.4|7908.4|177
1612544700000|2021-02-05 17:05:00|7942.6|7932.6|7956.9|7946.9|7958.6|7948.6|7942.6|7932.6|309
1612545000000|2021-02-05 17:10:00|7957.1|7947.1|7959.1|7949.1|7963.1|7953.1|7954.4|7944.4|132
1612545300000|2021-02-05 17:15:00|7959.4|7949.4|7963.9|7953.9|7964.1|7954.1|7957.6|7947.6|110
1612545600000|2021-02-05 17:20:00|7963.6|7953.6|7970.1|7960.1|7970.9|7960.9|7963.6|7953.6|97
1612545900000|2021-02-05 17:25:00|7970.4|7960.4|7973.1|7963.1|7974.6|7964.6|7968.4|7958.4|156
1612546200000|2021-02-05 17:30:00|7973.6|7963.6|7969.6|7959.6|7974.1|7964.1|7967.1|7957.1|122
1612546500000|2021-02-05 17:35:00|7969.9|7959.9|7971.1|7961.1|7971.9|7961.9|7969.1|7959.1|74
1612546800000|2021-02-05 17:40:00|7971.4|7961.4|7974.4|7964.4|7978.4|7968.4|7970.1|7960.1|96
1612547100000|2021-02-05 17:45:00|7974.1|7964.1|7971.1|7961.1|7974.6|7964.6|7969.1|7959.1|87
1612547400000|2021-02-05 17:50:00|7970.9|7960.9|7969.9|7959.9|7972.4|7962.4|7965.9|7955.9|91
1612547700000|2021-02-05 17:55:00|7969.6|7959.6|7981.6|7971.6|7983.6|7973.6|7969.1|7959.1|146
1612746000000|2021-02-08 01:00:00|7990.8|7972.8|8004.1|7994.1|8004.4|7994.4|7990.8|7972.8|98
1612746300000|2021-02-08 01:05:00|8004.4|7994.4|8001.6|7991.6|8013.6|8003.6|7999.4|7989.4|345
1612746600000|2021-02-08 01:10:00|8001.1|7991.1|7998.6|7988.6|8006.1|7996.1|7997.9|7987.9|227
1612746900000|2021-02-08 01:15:00|7999.1|7989.1|7997.1|7987.1|8001.6|7991.6|7995.4|7985.4|192
1612747200000|2021-02-08 01:20:00|7997.6|7987.6|7991.1|7981.1|7997.6|7987.6|7986.6|7976.6|193
1612747500000|2021-02-08 01:25:00|7990.6|7980.6|7984.4|7974.4|7992.6|7982.6|7981.9|7971.9|153
1612747800000|2021-02-08 01:30:00|7984.6|7974.6|7983.1|7973.1|7989.6|7979.6|7982.1|7972.1|240
1612748100000|2021-02-08 01:35:00|7983.9|7973.9|7980.1|7970.1|7990.1|7980.1|7979.1|7969.1|183
1612748400000|2021-02-08 01:40:00|7979.9|7969.9|7980.9|7970.9|7987.4|7977.4|7979.9|7969.9|174
1612748700000|2021-02-08 01:45:00|7980.6|7970.6|7977.6|7967.6|7983.4|7973.4|7975.4|7965.4|185
1612749000000|2021-02-08 01:50:00|7977.4|7967.4|7980.9|7970.9|7982.1|7972.1|7974.6|7964.6|183
1612749300000|2021-02-08 01:55:00|7980.4|7970.4|7987.9|7977.9|7988.1|7978.1|7978.4|7968.4|143
1612749600000|2021-02-08 02:00:00|7987.6|7977.6|7987.9|7977.9|7989.1|7979.1|7983.4|7973.4|141
1612749900000|2021-02-08 02:05:00|7987.1|7977.1|7980.6|7970.6|7988.4|7978.4|7979.6|7969.6|130
1612750200000|2021-02-08 02:10:00|7980.9|7970.9|7983.4|7973.4|7984.1|7974.1|7977.6|7967.6|104
1612750500000|2021-02-08 02:15:00|7982.9|7972.9|7980.6|7970.6|7983.1|7973.1|7978.9|7968.9|46
1612750800000|2021-02-08 02:20:00|7980.1|7970.1|7982.4|7972.4|7982.9|7972.9|7978.4|7968.4|83
1612751100000|2021-02-08 02:25:00|7982.6|7972.6|7982.1|7972.1|7982.6|7972.6|7981.6|7971.6|21
1612751400000|2021-02-08 02:30:00|7982.4|7972.4|7988.1|7978.1|7989.4|7979.4|7981.4|7971.4|128
1612751700000|2021-02-08 02:35:00|7987.6|7977.6|7989.6|7979.6|7989.6|7979.6|7986.6|7976.6|78
1612752000000|2021-02-08 02:40:00|7989.9|7979.9|7990.9|7980.9|7994.4|7984.4|7989.9|7979.9|93
1612752300000|2021-02-08 02:45:00|7991.4|7981.4|7993.1|7983.1|7996.6|7986.6|7990.1|7980.1|84
1612752600000|2021-02-08 02:50:00|7992.9|7982.9|7991.4|7981.4|7995.9|7985.9|7986.6|7976.6|162
1612752900000|2021-02-08 02:55:00|7991.6|7981.6|7994.9|7984.9|7994.9|7984.9|7990.1|7980.1|59
1612753200000|2021-02-08 03:00:00|7994.6|7984.6|7996.4|7986.4|7997.4|7987.4|7989.6|7979.6|82
1612753500000|2021-02-08 03:05:00|7996.1|7986.1|7995.4|7985.4|7997.9|7987.9|7992.4|7982.4|98
1612753800000|2021-02-08 03:10:00|7995.6|7985.6|7995.9|7985.9|7997.6|7987.6|7993.1|7983.1|83
1612754100000|2021-02-08 03:15:00|7996.4|7986.4|7989.9|7979.9|7997.1|7987.1|7989.9|7979.9|64
1612754400000|2021-02-08 03:20:00|7990.4|7980.4|7984.4|7974.4|7992.6|7982.6|7983.1|7973.1|118
1612754700000|2021-02-08 03:25:00|7984.1|7974.1|7983.4|7973.4|7986.9|7976.9|7982.6|7972.6|75
1612755000000|2021-02-08 03:30:00|7983.1|7973.1|7986.9|7976.9|7989.9|7979.9|7981.9|7971.9|48
1612755300000|2021-02-08 03:35:00|7987.1|7977.1|7987.4|7977.4|7989.4|7979.4|7986.6|7976.6|37
1612755600000|2021-02-08 03:40:00|7987.6|7977.6|7989.1|7979.1|7991.4|7981.4|7986.4|7976.4|31
1612755900000|2021-02-08 03:45:00|7988.6|7978.6|7986.1|7976.1|7988.6|7978.6|7984.6|7974.6|36
1612756200000|2021-02-08 03:50:00|7985.6|7975.6|7987.6|7977.6|7988.1|7978.1|7985.6|7975.6|17
1612756500000|2021-02-08 03:55:00|7987.1|7977.1|7984.6|7974.6|7987.6|7977.6|7984.6|7974.6|17
1612756800000|2021-02-08 04:00:00|7984.9|7974.9|7986.6|7976.6|7986.9|7976.9|7984.6|7974.6|12
1612757100000|2021-02-08 04:05:00|7986.9|7976.9|7987.6|7977.6|7987.6|7977.6|7986.9|7976.9|4
1612757400000|2021-02-08 04:10:00|7987.9|7977.9|7986.1|7976.1|7988.1|7978.1|7986.1|7976.1|18
1612757700000|2021-02-08 04:15:00|7986.4|7976.4|7986.1|7976.1|7986.4|7976.4|7985.9|7975.9|10
1612758000000|2021-02-08 04:20:00|7986.4|7976.4|7984.6|7974.6|7987.4|7977.4|7984.1|7974.1|30
1612758300000|2021-02-08 04:25:00|7984.4|7974.4|7984.1|7974.1|7984.9|7974.9|7984.1|7974.1|14
1612758600000|2021-02-08 04:30:00|7983.9|7973.9|7981.9|7971.9|7983.9|7973.9|7980.6|7970.6|26
1612758900000|2021-02-08 04:35:00|7982.1|7972.1|7981.9|7971.9|7982.1|7972.1|7981.6|7971.6|34
1612759200000|2021-02-08 04:40:00|7982.1|7972.1|7981.6|7971.6|7982.9|7972.9|7981.6|7971.6|12
1612759500000|2021-02-08 04:45:00|7982.4|7972.4|7983.1|7973.1|7983.1|7973.1|7981.1|7971.1|34
1612759800000|2021-02-08 04:50:00|7982.9|7972.9|7979.6|7969.6|7983.1|7973.1|7979.4|7969.4|16
1612760100000|2021-02-08 04:55:00|7979.9|7969.9|7979.6|7969.6|7980.1|7970.1|7978.6|7968.6|19
1612760400000|2021-02-08 05:00:00|7979.4|7969.4|7985.4|7975.4|7985.4|7975.4|7979.4|7969.4|46
1612760700000|2021-02-08 05:05:00|7985.1|7975.1|7980.6|7970.6|7985.1|7975.1|7979.4|7969.4|47
1612761000000|2021-02-08 05:10:00|7980.9|7970.9|7981.1|7971.1|7982.6|7972.6|7980.9|7970.9|31
1612761300000|2021-02-08 05:15:00|7980.9|7970.9|7982.9|7972.9|7983.9|7973.9|7980.4|7970.4|29
1612761600000|2021-02-08 05:20:00|7982.6|7972.6|7984.4|7974.4|7984.4|7974.4|7981.9|7971.9|19
1612761900000|2021-02-08 05:25:00|7984.1|7974.1|7986.9|7976.9|7987.9|7977.9|7983.6|7973.6|34
1612762200000|2021-02-08 05:30:00|7987.1|7977.1|7981.9|7971.9|7989.4|7979.4|7972.1|7962.1|231
1612762500000|2021-02-08 05:35:00|7981.4|7971.4|7984.1|7974.1|7984.1|7974.1|7974.9|7964.9|117
1612762800000|2021-02-08 05:40:00|7983.9|7973.9|7983.9|7973.9|7984.6|7974.6|7980.9|7970.9|79
1612763100000|2021-02-08 05:45:00|7984.1|7974.1|7983.1|7973.1|7985.1|7975.1|7979.4|7969.4|86
1612763400000|2021-02-08 05:50:00|7982.9|7972.9|7980.9|7970.9|7984.1|7974.1|7978.9|7968.9|43
1612763700000|2021-02-08 05:55:00|7980.4|7970.4|7982.4|7972.4|7984.4|7974.4|7979.9|7969.9|75
1612764000000|2021-02-08 06:00:00|7981.9|7971.9|7982.9|7972.9|7984.6|7974.6|7979.6|7969.6|73
1612764300000|2021-02-08 06:05:00|7982.6|7972.6|7979.6|7969.6|7982.9|7972.9|7979.1|7969.1|77
1612764600000|2021-02-08 06:10:00|7979.9|7969.9|7978.1|7968.1|7979.9|7969.9|7972.9|7962.9|164
1612764900000|2021-02-08 06:15:00|7978.4|7968.4|7983.1|7973.1|7984.9|7974.9|7978.4|7968.4|54
1612765200000|2021-02-08 06:20:00|7983.4|7973.4|7983.6|7973.6|7984.4|7974.4|7983.4|7973.4|17
1612765500000|2021-02-08 06:25:00|7983.9|7973.9|7979.1|7969.1|7984.4|7974.4|7977.9|7967.9|74
1612765800000|2021-02-08 06:30:00|7978.4|7968.4|7979.4|7969.4|7981.6|7971.6|7974.6|7964.6|77
1612766100000|2021-02-08 06:35:00|7979.6|7969.6|7980.6|7970.6|7980.6|7970.6|7974.6|7964.6|60
1612766400000|2021-02-08 06:40:00|7980.1|7970.1|7982.1|7972.1|7982.4|7972.4|7979.6|7969.6|85
1612766700000|2021-02-08 06:45:00|7981.9|7971.9|7984.9|7974.9|7984.9|7974.9|7981.1|7971.1|122
1612767000000|2021-02-08 06:50:00|7985.1|7975.1|7990.1|7980.1|7990.9|7980.9|7984.1|7974.1|90
1612767300000|2021-02-08 06:55:00|7990.6|7980.6|7994.6|7984.6|7994.6|7984.6|7990.6|7980.6|94
1612767600000|2021-02-08 07:00:00|7994.1|7984.1|7996.4|7986.4|7996.6|7986.6|7989.1|7979.1|68
1612767900000|2021-02-08 07:05:00|7996.1|7986.1|7992.9|7982.9|7996.6|7986.6|7992.4|7982.4|40
1612768200000|2021-02-08 07:10:00|7992.6|7982.6|7994.4|7984.4|7995.1|7985.1|7990.9|7980.9|40
1612768500000|2021-02-08 07:15:00|7993.9|7983.9|7988.6|7978.6|7994.1|7984.1|7987.6|7977.6|45
1612768800000|2021-02-08 07:20:00|7988.1|7978.1|7987.4|7977.4|7989.4|7979.4|7987.4|7977.4|18
1612769100000|2021-02-08 07:25:00|7987.6|7977.6|7987.1|7977.1|7988.6|7978.6|7984.4|7974.4|52
1612769400000|2021-02-08 07:30:00|7986.9|7976.9|7991.6|7981.6|7991.6|7981.6|7985.9|7975.9|32
1612769700000|2021-02-08 07:35:00|7992.1|7982.1|7994.9|7984.9|7996.4|7986.4|7991.6|7981.6|73
1612770000000|2021-02-08 07:40:00|7994.1|7984.1|8000.1|7990.1|8002.4|7992.4|7994.1|7984.1|72
1612770300000|2021-02-08 07:45:00|7999.9|7989.9|7999.6|7989.6|8000.1|7990.1|7995.6|7985.6|47
1612770600000|2021-02-08 07:50:00|7998.6|7988.6|7993.9|7983.9|8000.9|7990.9|7993.9|7983.9|29
1612770900000|2021-02-08 07:55:00|7993.6|7983.6|7996.4|7986.4|7998.6|7988.6|7989.4|7979.4|81
1612771200000|2021-02-08 08:00:00|7996.9|7986.9|8003.4|7993.4|8003.4|7993.4|7991.6|7981.6|208
1612771500000|2021-02-08 08:05:00|8003.6|7993.6|8002.1|7992.1|8004.1|7994.1|7998.4|7988.4|127
1612771800000|2021-02-08 08:10:00|8002.4|7992.4|7996.4|7986.4|8002.6|7992.6|7995.4|7985.4|116
1612772100000|2021-02-08 08:15:00|7996.1|7986.1|7989.9|7979.9|7998.1|7988.1|7981.4|7971.4|150
1612772400000|2021-02-08 08:20:00|7990.1|7980.1|7998.9|7988.9|7998.9|7988.9|7989.9|7979.9|136
1612772700000|2021-02-08 08:25:00|7999.6|7989.6|7992.9|7982.9|8002.6|7992.6|7991.6|7981.6|168
1612773000000|2021-02-08 08:30:00|7992.6|7982.6|7989.1|7979.1|7994.9|7984.9|7987.4|7977.4|150
1612773300000|2021-02-08 08:35:00|7989.6|7979.6|7991.1|7981.1|7992.6|7982.6|7987.6|7977.6|132
1612773600000|2021-02-08 08:40:00|7990.9|7980.9|7994.1|7984.1|7995.4|7985.4|7990.9|7980.9|152
1612773900000|2021-02-08 08:45:00|7993.9|7983.9|7989.6|7979.6|7996.6|7986.6|7988.6|7978.6|151
1612774200000|2021-02-08 08:50:00|7989.4|7979.4|7986.4|7976.4|7991.6|7981.6|7984.9|7974.9|144
1612774500000|2021-02-08 08:55:00|7986.1|7976.1|7987.6|7977.6|7991.1|7981.1|7984.6|7974.6|98
1612774800000|2021-02-08 09:00:00|7987.4|7977.4|7989.6|7979.6|7991.6|7981.6|7986.4|7976.4|104
1612775100000|2021-02-08 09:05:00|7989.9|7979.9|7999.6|7989.6|7999.6|7989.6|7989.6|7979.6|126
1612775400000|2021-02-08 09:10:00|7999.4|7989.4|7994.9|7984.9|8001.4|7991.4|7994.4|7984.4|127
1612775700000|2021-02-08 09:15:00|7994.6|7984.6|7998.4|7988.4|7998.4|7988.4|7991.4|7981.4|138
1612776000000|2021-02-08 09:20:00|7998.1|7988.1|7999.1|7989.1|7999.1|7989.1|7995.6|7985.6|122
1612776300000|2021-02-08 09:25:00|7998.8|7988.8|7992.1|7982.1|7999.4|7989.4|7991.9|7981.9|125
1612776600000|2021-02-08 09:30:00|7991.9|7981.9|7992.9|7982.9|7994.1|7984.1|7986.9|7976.9|172
1612776900000|2021-02-08 09:35:00|7992.6|7982.6|7989.9|7979.9|7993.4|7983.4|7985.9|7975.9|123
1612777200000|2021-02-08 09:40:00|7989.6|7979.6|7988.1|7978.1|7991.4|7981.4|7986.6|7976.6|101
1612777500000|2021-02-08 09:45:00|7987.6|7977.6|7984.9|7974.9|7987.9|7977.9|7984.4|7974.4|124
1612777800000|2021-02-08 09:50:00|7984.6|7974.6|7987.1|7977.1|7989.9|7979.9|7983.6|7973.6|77
1612778100000|2021-02-08 09:55:00|7986.9|7976.9|7989.1|7979.1|7990.1|7980.1|7984.4|7974.4|124
1612778400000|2021-02-08 10:00:00|7989.4|7979.4|7993.6|7983.6|7994.6|7984.6|7989.4|7979.4|159
1612778700000|2021-02-08 10:05:00|7993.9|7983.9|7989.4|7979.4|7993.9|7983.9|7989.4|7979.4|88
1612779000000|2021-02-08 10:10:00|7989.6|7979.6|7989.6|7979.6|7990.4|7980.4|7987.4|7977.4|95
1612779300000|2021-02-08 10:15:00|7989.9|7979.9|7988.4|7978.4|7991.6|7981.6|7988.4|7978.4|79
1612779600000|2021-02-08 10:20:00|7988.1|7978.1|7985.9|7975.9|7991.1|7981.1|7985.9|7975.9|95
1612779900000|2021-02-08 10:25:00|7986.1|7976.1|7987.9|7977.9|7989.4|7979.4|7983.6|7973.6|106
1612780200000|2021-02-08 10:30:00|7987.6|7977.6|7984.6|7974.6|7987.9|7977.9|7983.9|7973.9|57
1612780500000|2021-02-08 10:35:00|7984.9|7974.9|7980.6|7970.6|7984.9|7974.9|7978.4|7968.4|72
1612780800000|2021-02-08 10:40:00|7980.4|7970.4|7982.1|7972.1|7982.4|7972.4|7977.9|7967.9|113
1612781100000|2021-02-08 10:45:00|7981.9|7971.9|7983.6|7973.6|7984.6|7974.6|7978.9|7968.9|102
1612781400000|2021-02-08 10:50:00|7983.4|7973.4|7980.6|7970.6|7984.4|7974.4|7980.6|7970.6|86
1612781700000|2021-02-08 10:55:00|7980.4|7970.4|7982.9|7972.9|7984.6|7974.6|7980.4|7970.4|95
1612782000000|2021-02-08 11:00:00|7982.6|7972.6|7985.6|7975.6|7985.9|7975.9|7981.9|7971.9|83
1612782300000|2021-02-08 11:05:00|7984.6|7974.6|7987.4|7977.4|7987.9|7977.9|7982.6|7972.6|31
1612782600000|2021-02-08 11:10:00|7987.1|7977.1|7992.6|7982.6|7992.6|7982.6|7985.6|7975.6|48
1612782900000|2021-02-08 11:15:00|7992.9|7982.9|7995.9|7985.9|7996.4|7986.4|7989.1|7979.1|89
1612783200000|2021-02-08 11:20:00|7994.9|7984.9|7993.4|7983.4|7995.4|7985.4|7993.4|7983.4|33
1612783500000|2021-02-08 11:25:00|7993.1|7983.1|7995.1|7985.1|7995.6|7985.6|7992.1|7982.1|46
1612783800000|2021-02-08 11:30:00|7995.4|7985.4|7995.1|7985.1|7995.4|7985.4|7991.6|7981.6|83
1612784100000|2021-02-08 11:35:00|7995.4|7985.4|7996.1|7986.1|7998.4|7988.4|7994.6|7984.6|71
1612784400000|2021-02-08 11:40:00|7995.9|7985.9|7999.9|7989.9|8003.4|7993.4|7993.9|7983.9|121
1612784700000|2021-02-08 11:45:00|7999.6|7989.6|8004.9|7994.9|8007.6|7997.6|7999.6|7989.6|119
1612785000000|2021-02-08 11:50:00|8004.6|7994.6|8004.6|7994.6|8005.6|7995.6|8003.1|7993.1|89
1612785300000|2021-02-08 11:55:00|8005.1|7995.1|8007.9|7997.9|8008.9|7998.9|8005.1|7995.1|102
1612785600000|2021-02-08 12:00:00|8007.6|7997.6|8004.9|7994.9|8007.9|7997.9|8003.4|7993.4|94
1612785900000|2021-02-08 12:05:00|8005.1|7995.1|8004.4|7994.4|8006.9|7996.9|8003.6|7993.6|53
1612786200000|2021-02-08 12:10:00|8004.1|7994.1|8007.1|7997.1|8007.4|7997.4|8003.9|7993.9|77
1612786500000|2021-02-08 12:15:00|8006.9|7996.9|8006.6|7996.6|8009.6|7999.6|8004.4|7994.4|102
1612786800000|2021-02-08 12:20:00|8006.4|7996.4|8001.1|7991.1|8006.4|7996.4|7999.1|7989.1|107
1612787100000|2021-02-08 12:25:00|8001.4|7991.4|7999.4|7989.4|8001.4|7991.4|7998.4|7988.4|108
1612787400000|2021-02-08 12:30:00|7999.1|7989.1|7998.6|7988.6|7999.4|7989.4|7995.6|7985.6|174
1612787700000|2021-02-08 12:35:00|7999.1|7989.1|7999.4|7989.4|8000.9|7990.9|7994.4|7984.4|134
1612788000000|2021-02-08 12:40:00|7999.6|7989.6|7994.6|7984.6|8001.1|7991.1|7994.6|7984.6|97
1612788300000|2021-02-08 12:45:00|7994.9|7984.9|7998.4|7988.4|7999.1|7989.1|7993.9|7983.9|132
1612788600000|2021-02-08 12:50:00|7998.9|7988.9|8002.1|7992.1|8004.4|7994.4|7997.6|7987.6|121
1612788900000|2021-02-08 12:55:00|8001.9|7991.9|8002.4|7992.4|8004.4|7994.4|7999.6|7989.6|127
1612789200000|2021-02-08 13:00:00|8002.6|7992.6|8011.1|8001.1|8011.1|8001.1|8000.9|7990.9|359
1612789500000|2021-02-08 13:05:00|8010.6|8000.6|8001.6|7991.6|8012.1|8002.1|8001.6|7991.6|310
1612789800000|2021-02-08 13:10:00|8001.4|7991.4|8002.9|7992.9|8003.9|7993.9|7994.6|7984.6|253
1612790100000|2021-02-08 13:15:00|8003.1|7993.1|7999.9|7989.9|8006.1|7996.1|7997.4|7987.4|191
1612790400000|2021-02-08 13:20:00|7999.6|7989.6|8006.6|7996.6|8007.9|7997.9|7999.1|7989.1|263
1612790700000|2021-02-08 13:25:00|8006.1|7996.1|8008.4|7998.4|8009.1|7999.1|8005.6|7995.6|148
1612791000000|2021-02-08 13:30:00|8008.1|7998.1|8023.4|8013.4|8023.4|8013.4|8007.6|7997.6|296
1612791300000|2021-02-08 13:35:00|8023.1|8013.1|8023.4|8013.4|8028.6|8018.6|8020.4|8010.4|300
1612791600000|2021-02-08 13:40:00|8023.6|8013.6|8028.9|8018.9|8030.6|8020.6|8023.1|8013.1|235
1612791900000|2021-02-08 13:45:00|8029.1|8019.1|8024.4|8014.4|8030.1|8020.1|8023.6|8013.6|247
1612792200000|2021-02-08 13:50:00|8024.1|8014.1|8029.1|8019.1|8029.4|8019.4|8019.1|8009.1|246
1612792500000|2021-02-08 13:55:00|8029.4|8019.4|8035.9|8025.9|8040.1|8030.1|8029.4|8019.4|331
1612792800000|2021-02-08 14:00:00|8036.1|8026.1|8049.4|8039.4|8056.6|8046.6|8036.1|8026.1|364
1612793100000|2021-02-08 14:05:00|8049.6|8039.6|8054.4|8044.4|8055.4|8045.4|8045.1|8035.1|309
1612793400000|2021-02-08 14:10:00|8055.1|8045.1|8065.4|8055.4|8067.9|8057.9|8055.1|8045.1|364
1612793700000|2021-02-08 14:15:00|8065.1|8055.1|8061.9|8051.9|8067.9|8057.9|8058.9|8048.9|349
1612794000000|2021-02-08 14:20:00|8062.1|8052.1|8053.4|8043.4|8065.1|8055.1|8052.4|8042.4|300
1612794300000|2021-02-08 14:25:00|8053.6|8043.6|8048.9|8038.9|8056.6|8046.6|8046.1|8036.1|275
1612794600000|2021-02-08 14:30:00|8048.4|8038.4|8059.6|8049.6|8059.9|8049.9|8045.4|8035.4|454
1612794900000|2021-02-08 14:35:00|8059.1|8049.1|8062.6|8052.6|8064.4|8054.4|8058.4|8048.4|349
1612795200000|2021-02-08 14:40:00|8063.1|8053.1|8067.1|8057.1|8069.4|8059.4|8061.4|8051.4|362
1612795500000|2021-02-08 14:45:00|8066.9|8056.9|8068.6|8058.6|8074.6|8064.6|8063.6|8053.6|300
1612795800000|2021-02-08 14:50:00|8068.9|8058.9|8064.1|8054.1|8069.4|8059.4|8058.4|8048.4|334
1612796100000|2021-02-08 14:55:00|8064.4|8054.4|8064.1|8054.1|8070.6|8060.6|8062.4|8052.4|306
1612796400000|2021-02-08 15:00:00|8063.9|8053.9|8074.6|8064.6|8074.9|8064.9|8063.9|8053.9|317
1612796700000|2021-02-08 15:05:00|8074.9|8064.9|8063.6|8053.6|8076.4|8066.4|8060.9|8050.9|321
1612797000000|2021-02-08 15:10:00|8063.4|8053.4|8066.1|8056.1|8066.1|8056.1|8059.6|8049.6|241
1612797300000|2021-02-08 15:15:00|8065.6|8055.6|8056.6|8046.6|8071.9|8061.9|8054.1|8044.1|254
1612797600000|2021-02-08 15:20:00|8056.4|8046.4|8060.9|8050.9|8064.4|8054.4|8056.4|8046.4|285
1612797900000|2021-02-08 15:25:00|8061.1|8051.1|8062.4|8052.4|8063.9|8053.9|8055.4|8045.4|353
1612798200000|2021-02-08 15:30:00|8062.1|8052.1|8060.4|8050.4|8066.4|8056.4|8060.4|8050.4|274
1612798500000|2021-02-08 15:35:00|8060.6|8050.6|8060.4|8050.4|8065.6|8055.6|8056.6|8046.6|298
1612798800000|2021-02-08 15:40:00|8061.1|8051.1|8062.1|8052.1|8064.1|8054.1|8058.4|8048.4|217
1612799100000|2021-02-08 15:45:00|8061.9|8051.9|8057.4|8047.4|8063.1|8053.1|8056.4|8046.4|257
1612799400000|2021-02-08 15:50:00|8057.6|8047.6|8051.1|8041.1|8059.1|8049.1|8050.4|8040.4|231
1612799700000|2021-02-08 15:55:00|8051.9|8041.9|8052.4|8042.4|8052.6|8042.6|8047.6|8037.6|246
1612800000000|2021-02-08 16:00:00|8052.1|8042.1|8052.1|8042.1|8054.6|8044.6|8048.4|8038.4|217
1612800300000|2021-02-08 16:05:00|8051.9|8041.9|8046.6|8036.6|8053.1|8043.1|8044.1|8034.1|172
1612800600000|2021-02-08 16:10:00|8046.9|8036.9|8041.1|8031.1|8050.9|8040.9|8041.1|8031.1|214
1612800900000|2021-02-08 16:15:00|8040.9|8030.9|8040.9|8030.9|8046.6|8036.6|8036.6|8026.6|292
1612801200000|2021-02-08 16:20:00|8041.1|8031.1|8033.9|8023.9|8041.4|8031.4|8033.6|8023.6|197
1612801500000|2021-02-08 16:25:00|8034.1|8024.1|8041.9|8031.9|8041.9|8031.9|8034.1|8024.1|197
1612801800000|2021-02-08 16:30:00|8041.6|8031.6|8037.6|8027.6|8044.4|8034.4|8033.1|8023.1|271
1612802100000|2021-02-08 16:35:00|8037.4|8027.4|8042.1|8032.1|8042.9|8032.9|8037.4|8027.4|245
1612802400000|2021-02-08 16:40:00|8041.9|8031.9|8037.4|8027.4|8043.4|8033.4|8034.6|8024.6|259
1612802700000|2021-02-08 16:45:00|8037.1|8027.1|8042.1|8032.1|8045.1|8035.1|8035.6|8025.6|261
1612803000000|2021-02-08 16:50:00|8042.4|8032.4|8051.9|8041.9|8054.1|8044.1|8038.6|8028.6|202
1612803300000|2021-02-08 16:55:00|8052.1|8042.1|8058.4|8048.4|8062.1|8052.1|8052.1|8042.1|172
1612803600000|2021-02-08 17:00:00|8057.9|8047.9|8059.9|8049.9|8061.6|8051.6|8057.4|8047.4|83
1612803900000|2021-02-08 17:05:00|8060.1|8050.1|8063.9|8053.9|8063.9|8053.9|8059.6|8049.6|43
1612804200000|2021-02-08 17:10:00|8064.4|8054.4|8064.4|8054.4|8066.9|8056.9|8063.4|8053.4|77
1612804500000|2021-02-08 17:15:00|8064.9|8054.9|8068.4|8058.4|8069.6|8059.6|8064.4|8054.4|69
1612804800000|2021-02-08 17:20:00|8068.1|8058.1|8070.4|8060.4|8073.1|8063.1|8065.9|8055.9|113
1612805100000|2021-02-08 17:25:00|8070.1|8060.1|8070.1|8060.1|8071.9|8061.9|8068.6|8058.6|78
1612805400000|2021-02-08 17:30:00|8069.6|8059.6|8068.6|8058.6|8070.6|8060.6|8066.9|8056.9|60
1612805700000|2021-02-08 17:35:00|8068.9|8058.9|8065.9|8055.9|8070.9|8060.9|8064.1|8054.1|123
1612806000000|2021-02-08 17:40:00|8066.6|8056.6|8066.1|8056.1|8067.4|8057.4|8057.1|8047.1|117
1612806300000|2021-02-08 17:45:00|8067.4|8057.4|8066.9|8056.9|8068.9|8058.9|8064.9|8054.9|96
1612806600000|2021-02-08 17:50:00|8067.4|8057.4|8064.6|8054.6|8067.9|8057.9|8063.4|8053.4|126
1612806900000|2021-02-08 17:55:00|8064.4|8054.4|8065|8055|8066.4|8056.4|8060.9|8050.9|149
1612832400000|2021-02-09 01:00:00|8088.1|8078.1|8080.1|8070.1|8088.1|8078.1|8077.5|8067.5|175
1612832700000|2021-02-09 01:05:00|8080.5|8070.5|8072.6|8062.6|8081.6|8071.6|8072.6|8062.6|175
1612833000000|2021-02-09 01:10:00|8072.8|8062.8|8074.9|8064.9|8080.5|8070.5|8071.4|8061.4|153
1612833300000|2021-02-09 01:15:00|8075.1|8065.1|8080.8|8070.8|8084.1|8074.1|8074.9|8064.9|208
1612833600000|2021-02-09 01:20:00|8081|8071|8079.3|8069.3|8082.3|8072.3|8076.8|8066.8|170
1612833900000|2021-02-09 01:25:00|8079.6|8069.6|8077.1|8067.1|8079.8|8069.8|8074.8|8064.8|130
1612834200000|2021-02-09 01:30:00|8076.8|8066.8|8072.1|8062.1|8078.8|8068.8|8069.9|8059.9|277
1612834500000|2021-02-09 01:35:00|8072|8062|8065.8|8055.8|8072.9|8062.9|8065.8|8055.8|242
1612834800000|2021-02-09 01:40:00|8065.5|8055.5|8072.9|8062.9|8072.9|8062.9|8064.5|8054.5|143
1612835100000|2021-02-09 01:45:00|8072.5|8062.5|8074.9|8064.9|8077.8|8067.8|8071.6|8061.6|165
1612835400000|2021-02-09 01:50:00|8074.4|8064.4|8071.5|8061.5|8074.4|8064.4|8070.1|8060.1|146
1612835700000|2021-02-09 01:55:00|8071.6|8061.6|8079.5|8069.5|8079.5|8069.5|8071.4|8061.4|130
1612836000000|2021-02-09 02:00:00|8079.8|8069.8|8081.9|8071.9|8084.9|8074.9|8079.6|8069.6|170
1612836300000|2021-02-09 02:05:00|8082.4|8072.4|8080.5|8070.5|8084.4|8074.4|8079.6|8069.6|89
1612836600000|2021-02-09 02:10:00|8080.8|8070.8|8080.3|8070.3|8082.6|8072.6|8077.8|8067.8|141
1612836900000|2021-02-09 02:15:00|8080.4|8070.4|8081.9|8071.9|8083.6|8073.6|8079.6|8069.6|84
1612837200000|2021-02-09 02:20:00|8081.6|8071.6|8083.6|8073.6|8083.6|8073.6|8080.6|8070.6|41
1612837500000|2021-02-09 02:25:00|8083.9|8073.9|8084.3|8074.3|8084.8|8074.8|8083.1|8073.1|56
1612837800000|2021-02-09 02:30:00|8084.1|8074.1|8081.9|8071.9|8084.6|8074.6|8079|8069|91
1612838100000|2021-02-09 02:35:00|8081.6|8071.6|8084.5|8074.5|8085|8075|8077.4|8067.4|114
1612838400000|2021-02-09 02:40:00|8084.4|8074.4|8077.4|8067.4|8084.4|8074.4|8075.4|8065.4|156
1612838700000|2021-02-09 02:45:00|8077.6|8067.6|8084.4|8074.4|8084.4|8074.4|8077.4|8067.4|95
1612839000000|2021-02-09 02:50:00|8084.3|8074.3|8090.1|8080.1|8090.1|8080.1|8082.9|8072.9|151
1612839300000|2021-02-09 02:55:00|8090.3|8080.3|8093.6|8083.6|8100.9|8090.9|8090.1|8080.1|220
1612839600000|2021-02-09 03:00:00|8093.5|8083.5|8097.4|8087.4|8098.1|8088.1|8092.1|8082.1|151
1612839900000|2021-02-09 03:05:00|8097.5|8087.5|8101.6|8091.6|8103.8|8093.8|8097.5|8087.5|95
1612840200000|2021-02-09 03:10:00|8101.9|8091.9|8102.6|8092.6|8104.4|8094.4|8098|8088|178
1612840500000|2021-02-09 03:15:00|8102.9|8092.9|8096.6|8086.6|8103.6|8093.6|8095.9|8085.9|142
1612840800000|2021-02-09 03:20:00|8096.8|8086.8|8091.1|8081.1|8099.6|8089.6|8091.1|8081.1|136
1612841100000|2021-02-09 03:25:00|8091.4|8081.4|8098.3|8088.3|8098.8|8088.8|8091.4|8081.4|129
1612841400000|2021-02-09 03:30:00|8098.1|8088.1|8096.6|8086.6|8098.4|8088.4|8096.4|8086.4|37
1612841700000|2021-02-09 03:35:00|8096.9|8086.9|8095.5|8085.5|8098.8|8088.8|8095.5|8085.5|29
1612842000000|2021-02-09 03:40:00|8095.4|8085.4|8098.8|8088.8|8098.8|8088.8|8095.4|8085.4|38
1612842300000|2021-02-09 03:45:00|8099|8089|8100.3|8090.3|8101.4|8091.4|8097.3|8087.3|31
1612842600000|2021-02-09 03:50:00|8100.4|8090.4|8100.3|8090.3|8103.5|8093.5|8100|8090|34
1612842900000|2021-02-09 03:55:00|8100.4|8090.4|8101.6|8091.6|8101.9|8091.9|8100.4|8090.4|18
1612843200000|2021-02-09 04:00:00|8101.1|8091.1|8100.8|8090.8|8101.9|8091.9|8099.3|8089.3|50
1612843500000|2021-02-09 04:05:00|8100.9|8090.9|8106.4|8096.4|8106.8|8096.8|8100.4|8090.4|38
1612843800000|2021-02-09 04:10:00|8106.5|8096.5|8106.5|8096.5|8107|8097|8106.1|8096.1|29
1612844100000|2021-02-09 04:15:00|8106.8|8096.8|8108.4|8098.4|8108.4|8098.4|8105.8|8095.8|40
1612844400000|2021-02-09 04:20:00|8108.1|8098.1|8109.1|8099.1|8110.1|8100.1|8107.6|8097.6|24
1612844700000|2021-02-09 04:25:00|8108.9|8098.9|8109.1|8099.1|8109.4|8099.4|8108.8|8098.8|7
1612845000000|2021-02-09 04:30:00|8109.3|8099.3|8108.9|8098.9|8109.3|8099.3|8108.6|8098.6|6
1612845300000|2021-02-09 04:35:00|8108.8|8098.8|8112.3|8102.3|8112.3|8102.3|8108.4|8098.4|32
1612845600000|2021-02-09 04:40:00|8112|8102|8112.8|8102.8|8114.1|8104.1|8110.5|8100.5|59
1612845900000|2021-02-09 04:45:00|8112.4|8102.4|8111.6|8101.6|8112.8|8102.8|8111.6|8101.6|19
1612846200000|2021-02-09 04:50:00|8111.4|8101.4|8108.6|8098.6|8111.4|8101.4|8108.6|8098.6|24
1612846500000|2021-02-09 04:55:00|8108.9|8098.9|8106.9|8096.9|8109.4|8099.4|8105.9|8095.9|19
1612846800000|2021-02-09 05:00:00|8107|8097|8109.4|8099.4|8110.4|8100.4|8106.9|8096.9|32
1612847100000|2021-02-09 05:05:00|8109.5|8099.5|8107.3|8097.3|8111.9|8101.9|8107.3|8097.3|41
1612847400000|2021-02-09 05:10:00|8107.1|8097.1|8110.5|8100.5|8110.5|8100.5|8106|8096|27
1612847700000|2021-02-09 05:15:00|8110.4|8100.4|8113.3|8103.3|8113.3|8103.3|8110|8100|23
1612848000000|2021-02-09 05:20:00|8113.1|8103.1|8115.1|8105.1|8117.8|8107.8|8112|8102|46
1612848300000|2021-02-09 05:25:00|8115.4|8105.4|8112.9|8102.9|8115.4|8105.4|8112.1|8102.1|65
1612848600000|2021-02-09 05:30:00|8113.3|8103.3|8112.9|8102.9|8117.8|8107.8|8106|8096|188
1612848900000|2021-02-09 05:35:00|8112.8|8102.8|8107|8097|8113.3|8103.3|8107|8097|171
1612849200000|2021-02-09 05:40:00|8106.5|8096.5|8107|8097|8109.9|8099.9|8101.6|8091.6|130
1612849500000|2021-02-09 05:45:00|8106.5|8096.5|8114.4|8104.4|8116.6|8106.6|8104|8094|158
1612849800000|2021-02-09 05:50:00|8114.8|8104.8|8117.3|8107.3|8120.9|8110.9|8114.4|8104.4|167
1612850100000|2021-02-09 05:55:00|8118.4|8108.4|8127.4|8117.4|8127.4|8117.4|8117.5|8107.5|189
1612850400000|2021-02-09 06:00:00|8127.1|8117.1|8122.9|8112.9|8130.8|8120.8|8120.4|8110.4|263
1612850700000|2021-02-09 06:05:00|8123|8113|8118.1|8108.1|8125.8|8115.8|8117.5|8107.5|246
1612851000000|2021-02-09 06:10:00|8118.5|8108.5|8119|8109|8121|8111|8115.5|8105.5|160
1612851300000|2021-02-09 06:15:00|8118.9|8108.9|8110.6|8100.6|8118.9|8108.9|8109.5|8099.5|157
1612851600000|2021-02-09 06:20:00|8110.5|8100.5|8108.6|8098.6|8111.4|8101.4|8105.5|8095.5|162
1612851900000|2021-02-09 06:25:00|8108.5|8098.5|8108.6|8098.6|8109.6|8099.6|8104.1|8094.1|117
1612852200000|2021-02-09 06:30:00|8108.4|8098.4|8113.1|8103.1|8113.8|8103.8|8106.6|8096.6|144
1612852500000|2021-02-09 06:35:00|8112.9|8102.9|8115.6|8105.6|8117.1|8107.1|8111.4|8101.4|151
1612852800000|2021-02-09 06:40:00|8115.8|8105.8|8115.6|8105.6|8118.3|8108.3|8113.6|8103.6|115
1612853100000|2021-02-09 06:45:00|8115.4|8105.4|8109.1|8099.1|8115.5|8105.5|8106.9|8096.9|115
1612853400000|2021-02-09 06:50:00|8108.3|8098.3|8105.9|8095.9|8110.8|8100.8|8105.3|8095.3|114
1612853700000|2021-02-09 06:55:00|8106|8096|8110.1|8100.1|8110.5|8100.5|8104.4|8094.4|148
1612854000000|2021-02-09 07:00:00|8109.5|8099.5|8109|8099|8110.9|8100.9|8105.9|8095.9|124
1612854300000|2021-02-09 07:05:00|8109.4|8099.4|8109.1|8099.1|8111.4|8101.4|8107|8097|129
1612854600000|2021-02-09 07:10:00|8108.9|8098.9|8106.8|8096.8|8111|8101|8105.9|8095.9|96
1612854900000|2021-02-09 07:15:00|8107|8097|8114.3|8104.3|8115.1|8105.1|8107|8097|141
1612855200000|2021-02-09 07:20:00|8114.1|8104.1|8115.4|8105.4|8119.4|8109.4|8113.6|8103.6|153
1612855500000|2021-02-09 07:25:00|8115|8105|8110.3|8100.3|8115.3|8105.3|8109.1|8099.1|96
1612855800000|2021-02-09 07:30:00|8110.1|8100.1|8109.6|8099.6|8110.8|8100.8|8108.3|8098.3|70
1612856100000|2021-02-09 07:35:00|8109.4|8099.4|8107.9|8097.9|8111|8101|8107|8097|46
1612856400000|2021-02-09 07:40:00|8108.4|8098.4|8109.5|8099.5|8109.8|8099.8|8107.8|8097.8|35
1612856700000|2021-02-09 07:45:00|8109.3|8099.3|8111.9|8101.9|8113.8|8103.8|8109.1|8099.1|51
1612857000000|2021-02-09 07:50:00|8112|8102|8110.8|8100.8|8114.6|8104.6|8110.6|8100.6|69
1612857300000|2021-02-09 07:55:00|8111.1|8101.1|8104.4|8094.4|8112.1|8102.1|8104.4|8094.4|93
1612857600000|2021-02-09 08:00:00|8103.9|8093.9|8092.6|8082.6|8107.1|8097.1|8091.9|8081.9|273
1612857900000|2021-02-09 08:05:00|8092.9|8082.9|8096.6|8086.6|8100.9|8090.9|8089.9|8079.9|243
1612858200000|2021-02-09 08:10:00|8096.9|8086.9|8092.6|8082.6|8099.4|8089.4|8090.4|8080.4|137
1612858500000|2021-02-09 08:15:00|8092.9|8082.9|8086.9|8076.9|8096.4|8086.4|8086.6|8076.6|110
1612858800000|2021-02-09 08:20:00|8086.4|8076.4|8085.6|8075.6|8091.4|8081.4|8083.4|8073.4|141
1612859100000|2021-02-09 08:25:00|8085.1|8075.1|8088.9|8078.9|8089.9|8079.9|8084.1|8074.1|111
1612859400000|2021-02-09 08:30:00|8088.6|8078.6|8090.9|8080.9|8091.6|8081.6|8086.1|8076.1|94
1612859700000|2021-02-09 08:35:00|8091.1|8081.1|8096.9|8086.9|8098.4|8088.4|8090.9|8080.9|67
1612860000000|2021-02-09 08:40:00|8097.1|8087.1|8101.4|8091.4|8103.4|8093.4|8094.6|8084.6|175
1612860300000|2021-02-09 08:45:00|8101.9|8091.9|8102.4|8092.4|8110.1|8100.1|8101.1|8091.1|206
1612860600000|2021-02-09 08:50:00|8102.6|8092.6|8099.9|8089.9|8103.9|8093.9|8099.4|8089.4|138
1612860900000|2021-02-09 08:55:00|8100.1|8090.1|8098.6|8088.6|8104.4|8094.4|8098.4|8088.4|155
1612861200000|2021-02-09 09:00:00|8098.4|8088.4|8098.4|8088.4|8103.1|8093.1|8098.1|8088.1|180
1612861500000|2021-02-09 09:05:00|8098.6|8088.6|8096.1|8086.1|8099.1|8089.1|8094.9|8084.9|120
1612861800000|2021-02-09 09:10:00|8095.4|8085.4|8096.9|8086.9|8098.1|8088.1|8095.4|8085.4|70
1612862100000|2021-02-09 09:15:00|8096.4|8086.4|8098.6|8088.6|8103.4|8093.4|8096.1|8086.1|150
1612862400000|2021-02-09 09:20:00|8098.9|8088.9|8104.4|8094.4|8104.4|8094.4|8097.1|8087.1|152
1612862700000|2021-02-09 09:25:00|8104.1|8094.1|8104.4|8094.4|8106.6|8096.6|8103.6|8093.6|66
1612863000000|2021-02-09 09:30:00|8104.6|8094.6|8106.4|8096.4|8106.9|8096.9|8099.1|8089.1|163
1612863300000|2021-02-09 09:35:00|8106.6|8096.6|8106.1|8096.1|8112.9|8102.9|8103.1|8093.1|142
1612863600000|2021-02-09 09:40:00|8106.4|8096.4|8111.6|8101.6|8111.9|8101.9|8105.6|8095.6|156
1612863900000|2021-02-09 09:45:00|8111.4|8101.4|8113.9|8103.9|8118.1|8108.1|8110.6|8100.6|145
1612864200000|2021-02-09 09:50:00|8114.1|8104.1|8119.4|8109.4|8121.1|8111.1|8113.9|8103.9|156
1612864500000|2021-02-09 09:55:00|8119.6|8109.6|8118.1|8108.1|8123.4|8113.4|8117.9|8107.9|80
1612864800000|2021-02-09 10:00:00|8117.9|8107.9|8119.1|8109.1|8121.6|8111.6|8117.1|8107.1|140
1612865100000|2021-02-09 10:05:00|8118.9|8108.9|8117.6|8107.6|8120.9|8110.9|8116.4|8106.4|95
1612865400000|2021-02-09 10:10:00|8117.9|8107.9|8113.4|8103.4|8119.4|8109.4|8113.4|8103.4|97
1612865700000|2021-02-09 10:15:00|8113.6|8103.6|8118.6|8108.6|8120.9|8110.9|8113.6|8103.6|79
1612866000000|2021-02-09 10:20:00|8118.9|8108.9|8110.9|8100.9|8118.9|8108.9|8110.4|8100.4|114
1612866300000|2021-02-09 10:25:00|8111.1|8101.1|8113.6|8103.6|8114.6|8104.6|8110.6|8100.6|84
1612866600000|2021-02-09 10:30:00|8113.4|8103.4|8117.6|8107.6|8118.9|8108.9|8112.6|8102.6|83
1612866900000|2021-02-09 10:35:00|8117.4|8107.4|8121.1|8111.1|8122.4|8112.4|8117.1|8107.1|94
1612867200000|2021-02-09 10:40:00|8120.9|8110.9|8119.1|8109.1|8122.6|8112.6|8118.1|8108.1|89
1612867500000|2021-02-09 10:45:00|8119.4|8109.4|8119.6|8109.6|8121.1|8111.1|8118.1|8108.1|57
1612867800000|2021-02-09 10:50:00|8119.9|8109.9|8120.4|8110.4|8121.1|8111.1|8118.9|8108.9|63
1612868100000|2021-02-09 10:55:00|8120.1|8110.1|8123.1|8113.1|8123.4|8113.4|8119.1|8109.1|59
1612868400000|2021-02-09 11:00:00|8123.4|8113.4|8122.6|8112.6|8123.4|8113.4|8121.6|8111.6|26
1612868700000|2021-02-09 11:05:00|8122.4|8112.4|8120.9|8110.9|8122.6|8112.6|8120.1|8110.1|112
1612869000000|2021-02-09 11:10:00|8121.4|8111.4|8120.9|8110.9|8122.4|8112.4|8120.1|8110.1|35
1612869300000|2021-02-09 11:15:00|8120.4|8110.4|8120.9|8110.9|8122.1|8112.1|8120.4|8110.4|59
1612869600000|2021-02-09 11:20:00|8121.1|8111.1|8119.6|8109.6|8122.4|8112.4|8118.6|8108.6|83
1612869900000|2021-02-09 11:25:00|8119.4|8109.4|8124.1|8114.1|8124.1|8114.1|8118.4|8108.4|61
1612870200000|2021-02-09 11:30:00|8124.4|8114.4|8127.6|8117.6|8131.9|8121.9|8124.4|8114.4|103
1612870500000|2021-02-09 11:35:00|8127.9|8117.9|8133.1|8123.1|8134.4|8124.4|8127.9|8117.9|73
1612870800000|2021-02-09 11:40:00|8133.4|8123.4|8131.6|8121.6|8134.1|8124.1|8130.6|8120.6|106
1612871100000|2021-02-09 11:45:00|8131.4|8121.4|8132.9|8122.9|8133.6|8123.6|8131.4|8121.4|50
1612871400000|2021-02-09 11:50:00|8132.6|8122.6|8136.6|8126.6|8140.6|8130.6|8132.6|8122.6|97
1612871700000|2021-02-09 11:55:00|8136.4|8126.4|8136.9|8126.9|8137.4|8127.4|8134.1|8124.1|121
1612872000000|2021-02-09 12:00:00|8136.6|8126.6|8132.6|8122.6|8137.1|8127.1|8131.4|8121.4|85
1612872300000|2021-02-09 12:05:00|8132.9|8122.9|8129.6|8119.6|8132.9|8122.9|8128.1|8118.1|98
1612872600000|2021-02-09 12:10:00|8129.9|8119.9|8132.4|8122.4|8134.4|8124.4|8129.6|8119.6|84
1612872900000|2021-02-09 12:15:00|8132.6|8122.6|8133.9|8123.9|8134.6|8124.6|8131.4|8121.4|98
1612873200000|2021-02-09 12:20:00|8134.1|8124.1|8140.9|8130.9|8147.9|8137.9|8133.6|8123.6|138
1612873500000|2021-02-09 12:25:00|8141.1|8131.1|8135.6|8125.6|8141.4|8131.4|8134.4|8124.4|132
1612873800000|2021-02-09 12:30:00|8135.4|8125.4|8137.1|8127.1|8138.6|8128.6|8133.4|8123.4|141
1612874100000|2021-02-09 12:35:00|8137.4|8127.4|8136.6|8126.6|8141.1|8131.1|8134.4|8124.4|84
1612874400000|2021-02-09 12:40:00|8136.9|8126.9|8131.9|8121.9|8139.4|8129.4|8131.6|8121.6|115
1612874700000|2021-02-09 12:45:00|8132.1|8122.1|8130.9|8120.9|8134.1|8124.1|8128.6|8118.6|121
1612875000000|2021-02-09 12:50:00|8131.1|8121.1|8136.1|8126.1|8136.1|8126.1|8130.9|8120.9|95
1612875300000|2021-02-09 12:55:00|8136.4|8126.4|8138.9|8128.9|8139.4|8129.4|8133.4|8123.4|145
1612875600000|2021-02-09 13:00:00|8139.1|8129.1|8132.6|8122.6|8140.6|8130.6|8131.9|8121.9|467
1612875900000|2021-02-09 13:05:00|8133.1|8123.1|8126.6|8116.6|8135.6|8125.6|8124.1|8114.1|376
1612876200000|2021-02-09 13:10:00|8126.4|8116.4|8125.6|8115.6|8126.6|8116.6|8119.6|8109.6|294
1612876500000|2021-02-09 13:15:00|8125.9|8115.9|8121.4|8111.4|8128.6|8118.6|8118.4|8108.4|269
1612876800000|2021-02-09 13:20:00|8121.1|8111.1|8127.9|8117.9|8128.4|8118.4|8118.6|8108.6|237
1612877100000|2021-02-09 13:25:00|8128.1|8118.1|8124.4|8114.4|8128.6|8118.6|8122.6|8112.6|170
1612877400000|2021-02-09 13:30:00|8124.1|8114.1|8126.4|8116.4|8132.6|8122.6|8123.1|8113.1|288
1612877700000|2021-02-09 13:35:00|8126.6|8116.6|8138.4|8128.4|8140.9|8130.9|8126.6|8116.6|300
1612878000000|2021-02-09 13:40:00|8138.9|8128.9|8150.1|8140.1|8150.1|8140.1|8134.1|8124.1|287
1612878300000|2021-02-09 13:45:00|8150.4|8140.4|8159.1|8149.1|8159.9|8149.9|8149.9|8139.9|397
1612878600000|2021-02-09 13:50:00|8159.4|8149.4|8161.4|8151.4|8164.1|8154.1|8157.6|8147.6|297
1612878900000|2021-02-09 13:55:00|8161.6|8151.6|8173.9|8163.9|8174.6|8164.6|8161.6|8151.6|360
1612879200000|2021-02-09 14:00:00|8174.1|8164.1|8168.6|8158.6|8176.4|8166.4|8165.4|8155.4|375
1612879500000|2021-02-09 14:05:00|8168.1|8158.1|8159.4|8149.4|8174.4|8164.4|8155.9|8145.9|270
1612879800000|2021-02-09 14:10:00|8159.6|8149.6|8162.6|8152.6|8164.4|8154.4|8154.4|8144.4|250
1612880100000|2021-02-09 14:15:00|8163.1|8153.1|8174.1|8164.1|8174.6|8164.6|8163.1|8153.1|276
1612880400000|2021-02-09 14:20:00|8173.9|8163.9|8168.6|8158.6|8174.1|8164.1|8165.6|8155.6|225
1612880700000|2021-02-09 14:25:00|8168.4|8158.4|8164.9|8154.9|8171.4|8161.4|8161.6|8151.6|183
1612881000000|2021-02-09 14:30:00|8164.6|8154.6|8174.6|8164.6|8178.1|8168.1|8164.1|8154.1|308
1612881300000|2021-02-09 14:35:00|8174.4|8164.4|8138.4|8128.4|8175.9|8165.9|8135.9|8125.9|428
1612881600000|2021-02-09 14:40:00|8139.1|8129.1|8137.6|8127.6|8143.6|8133.6|8115.9|8105.9|532
1612881900000|2021-02-09 14:45:00|8138.6|8128.6|8137.6|8127.6|8146.9|8136.9|8131.9|8121.9|369
1612882200000|2021-02-09 14:50:00|8137.9|8127.9|8153.1|8143.1|8156.4|8146.4|8137.9|8127.9|400
1612882500000|2021-02-09 14:55:00|8152.9|8142.9|8138.9|8128.9|8155.6|8145.6|8138.6|8128.6|303
1612882800000|2021-02-09 15:00:00|8139.1|8129.1|8146.1|8136.1|8153.1|8143.1|8139.1|8129.1|296
1612883100000|2021-02-09 15:05:00|8146.6|8136.6|8153.9|8143.9|8155.1|8145.1|8139.1|8129.1|254
1612883400000|2021-02-09 15:10:00|8154.1|8144.1|8146.4|8136.4|8159.6|8149.6|8145.6|8135.6|256
1612883700000|2021-02-09 15:15:00|8146.6|8136.6|8141.6|8131.6|8153.4|8143.4|8140.6|8130.6|199
1612884000000|2021-02-09 15:20:00|8141.9|8131.9|8147.4|8137.4|8151.4|8141.4|8140.4|8130.4|226
1612884300000|2021-02-09 15:25:00|8147.1|8137.1|8151.9|8141.9|8155.9|8145.9|8146.1|8136.1|216
1612884600000|2021-02-09 15:30:00|8152.1|8142.1|8148.9|8138.9|8152.6|8142.6|8146.1|8136.1|217
1612884900000|2021-02-09 15:35:00|8149.4|8139.4|8150.4|8140.4|8157.1|8147.1|8148.9|8138.9|218
1612885200000|2021-02-09 15:40:00|8150.6|8140.6|8162.6|8152.6|8163.4|8153.4|8150.6|8140.6|215
1612885500000|2021-02-09 15:45:00|8162.9|8152.9|8175.6|8165.6|8175.9|8165.9|8158.9|8148.9|284
1612885800000|2021-02-09 15:50:00|8175.4|8165.4|8169.1|8159.1|8175.6|8165.6|8168.1|8158.1|225
1612886100000|2021-02-09 15:55:00|8169.6|8159.6|8159.1|8149.1|8170.4|8160.4|8155.1|8145.1|251
1612886400000|2021-02-09 16:00:00|8159.4|8149.4|8150.9|8140.9|8162.1|8152.1|8150.4|8140.4|261
1612886700000|2021-02-09 16:05:00|8151.4|8141.4|8142.4|8132.4|8151.9|8141.9|8140.6|8130.6|181
1612887000000|2021-02-09 16:10:00|8141.9|8131.9|8139.9|8129.9|8143.6|8133.6|8135.1|8125.1|222
1612887300000|2021-02-09 16:15:00|8139.6|8129.6|8137.1|8127.1|8142.1|8132.1|8132.9|8122.9|159
1612887600000|2021-02-09 16:20:00|8138.4|8128.4|8143.4|8133.4|8146.6|8136.6|8136.6|8126.6|153
1612887900000|2021-02-09 16:25:00|8143.6|8133.6|8150.4|8140.4|8151.6|8141.6|8142.9|8132.9|122
1612888200000|2021-02-09 16:30:00|8150.6|8140.6|8160.1|8150.1|8161.6|8151.6|8150.4|8140.4|118
1612888500000|2021-02-09 16:35:00|8160.4|8150.4|8155.9|8145.9|8164.4|8154.4|8153.9|8143.9|181
1612888800000|2021-02-09 16:40:00|8155.6|8145.6|8151.4|8141.4|8160.4|8150.4|8151.4|8141.4|154
1612889100000|2021-02-09 16:45:00|8151.1|8141.1|8152.1|8142.1|8155.9|8145.9|8149.1|8139.1|211
1612889400000|2021-02-09 16:50:00|8152.4|8142.4|8158.4|8148.4|8162.4|8152.4|8152.1|8142.1|134
1612889700000|2021-02-09 16:55:00|8158.9|8148.9|8157.1|8147.1|8164.4|8154.4|8156.6|8146.6|226
1612890000000|2021-02-09 17:00:00|8157.4|8147.4|8166.4|8156.4|8168.4|8158.4|8156.6|8146.6|155
1612890300000|2021-02-09 17:05:00|8166.1|8156.1|8173.1|8163.1|8174.1|8164.1|8166.1|8156.1|132
1612890600000|2021-02-09 17:10:00|8173.4|8163.4|8173.6|8163.6|8174.4|8164.4|8170.4|8160.4|107
1612890900000|2021-02-09 17:15:00|8173.4|8163.4|8173.9|8163.9|8176.6|8166.6|8172.9|8162.9|119
1612891200000|2021-02-09 17:20:00|8174.1|8164.1|8177.1|8167.1|8178.4|8168.4|8173.6|8163.6|65
1612891500000|2021-02-09 17:25:00|8177.4|8167.4|8172.6|8162.6|8177.6|8167.6|8172.6|8162.6|56
1612891800000|2021-02-09 17:30:00|8172.9|8162.9|8174.1|8164.1|8174.6|8164.6|8169.1|8159.1|78
1612892100000|2021-02-09 17:35:00|8173.9|8163.9|8174.4|8164.4|8175.1|8165.1|8173.4|8163.4|34
1612892400000|2021-02-09 17:40:00|8174.6|8164.6|8169.1|8159.1|8176.4|8166.4|8168.9|8158.9|76
1612892700000|2021-02-09 17:45:00|8168.9|8158.9|8163.6|8153.6|8169.6|8159.6|8160.9|8150.9|124
1612893000000|2021-02-09 17:50:00|8163.1|8153.1|8164.1|8154.1|8164.6|8154.6|8162.1|8152.1|76
1612893300000|2021-02-09 17:55:00|8164.4|8154.4|8165.4|8155.4|8168.5|8158.5|8160.9|8150.9|128
1612918800000|2021-02-10 01:00:00|8165.6|8155.6|8163.5|8153.5|8171.3|8161.3|8161.8|8151.8|113
1612919100000|2021-02-10 01:05:00|8163.3|8153.3|8158.6|8148.6|8166.1|8156.1|8158.3|8148.3|202
1612919400000|2021-02-10 01:10:00|8158.9|8148.9|8162.1|8152.1|8163.6|8153.6|8157.9|8147.9|132
1612919700000|2021-02-10 01:15:00|8162.3|8152.3|8184.4|8174.4|8184.9|8174.9|8162.3|8152.3|236
1612920000000|2021-02-10 01:20:00|8184.1|8174.1|8194.8|8184.8|8197|8187|8179.5|8169.5|255
1612920300000|2021-02-10 01:25:00|8195|8185|8202.4|8192.4|8206.6|8196.6|8193.1|8183.1|229
1612920600000|2021-02-10 01:30:00|8201.8|8191.8|8222|8212|8225.9|8215.9|8201.8|8191.8|329
1612920900000|2021-02-10 01:35:00|8221.5|8211.5|8229.6|8219.6|8240.5|8230.5|8221.1|8211.1|321
1612921200000|2021-02-10 01:40:00|8230|8220|8244.4|8234.4|8246.4|8236.4|8219.3|8209.3|310
1612921500000|2021-02-10 01:45:00|8244.5|8234.5|8243.8|8233.8|8249.3|8239.3|8232.5|8222.5|304
1612921800000|2021-02-10 01:50:00|8244.5|8234.5|8254.9|8244.9|8255.1|8245.1|8242.8|8232.8|268
1612922100000|2021-02-10 01:55:00|8255.1|8245.1|8253|8243|8262.8|8252.8|8252.4|8242.4|286
1612922400000|2021-02-10 02:00:00|8253.3|8243.3|8248|8238|8254.5|8244.5|8245.6|8235.6|204
1612922700000|2021-02-10 02:05:00|8248.3|8238.3|8239.4|8229.4|8248.3|8238.3|8235.3|8225.3|214
1612923000000|2021-02-10 02:10:00|8238|8228|8251.4|8241.4|8257.1|8247.1|8237.3|8227.3|242
1612923300000|2021-02-10 02:15:00|8251.3|8241.3|8260.4|8250.4|8263.3|8253.3|8249|8239|129
1612923600000|2021-02-10 02:20:00|8260.6|8250.6|8260|8250|8262.6|8252.6|8259.6|8249.6|59
1612923900000|2021-02-10 02:25:00|8260.3|8250.3|8261.5|8251.5|8263.9|8253.9|8259.3|8249.3|36
1612924200000|2021-02-10 02:30:00|8261.8|8251.8|8262.8|8252.8|8263.8|8253.8|8254.6|8244.6|220
1612924500000|2021-02-10 02:35:00|8262.6|8252.6|8245.3|8235.3|8268|8258|8244.1|8234.1|250
1612924800000|2021-02-10 02:40:00|8245.5|8235.5|8242.5|8232.5|8250.4|8240.4|8239.6|8229.6|251
1612925100000|2021-02-10 02:45:00|8242.6|8232.6|8248.9|8238.9|8249.9|8239.9|8241.4|8231.4|149
1612925400000|2021-02-10 02:50:00|8248.6|8238.6|8244|8234|8251|8241|8243.8|8233.8|121
1612925700000|2021-02-10 02:55:00|8243.6|8233.6|8244.5|8234.5|8246.6|8236.6|8241.1|8231.1|110
1612926000000|2021-02-10 03:00:00|8244.8|8234.8|8250.9|8240.9|8251.6|8241.6|8242.6|8232.6|159
1612926300000|2021-02-10 03:05:00|8250.6|8240.6|8250.3|8240.3|8254.9|8244.9|8246.5|8236.5|143
1612926600000|2021-02-10 03:10:00|8250.5|8240.5|8255.3|8245.3|8257.9|8247.9|8250.5|8240.5|138
1612926900000|2021-02-10 03:15:00|8255.5|8245.5|8256.9|8246.9|8256.9|8246.9|8248.8|8238.8|116
1612927200000|2021-02-10 03:20:00|8257.1|8247.1|8263.9|8253.9|8264.8|8254.8|8255.4|8245.4|127
1612927500000|2021-02-10 03:25:00|8263.6|8253.6|8271|8261|8274.8|8264.8|8262.8|8252.8|213
1612927800000|2021-02-10 03:30:00|8270.4|8260.4|8266.5|8256.5|8271|8261|8266|8256|72
1612928100000|2021-02-10 03:35:00|8266|8256|8268.9|8258.9|8269.5|8259.5|8265|8255|44
1612928400000|2021-02-10 03:40:00|8268.8|8258.8|8272.1|8262.1|8273.6|8263.6|8268.8|8258.8|48
1612928700000|2021-02-10 03:45:00|8271.9|8261.9|8272.6|8262.6|8275.1|8265.1|8270.6|8260.6|47
1612929000000|2021-02-10 03:50:00|8272.8|8262.8|8277.6|8267.6|8278.6|8268.6|8272.5|8262.5|59
1612929300000|2021-02-10 03:55:00|8277.4|8267.4|8271.9|8261.9|8277.4|8267.4|8271.9|8261.9|17
1612929600000|2021-02-10 04:00:00|8271.6|8261.6|8266.4|8256.4|8271.8|8261.8|8264.1|8254.1|62
1612929900000|2021-02-10 04:05:00|8266.1|8256.1|8263.9|8253.9|8266.6|8256.6|8263.8|8253.8|31
1612930200000|2021-02-10 04:10:00|8264.4|8254.4|8263.5|8253.5|8266.1|8256.1|8262.8|8252.8|51
1612930500000|2021-02-10 04:15:00|8263.4|8253.4|8266.3|8256.3|8267.4|8257.4|8261|8251|65
1612930800000|2021-02-10 04:20:00|8266.8|8256.8|8263.8|8253.8|8268.4|8258.4|8263.1|8253.1|43
1612931100000|2021-02-10 04:25:00|8264.1|8254.1|8260.3|8250.3|8264.1|8254.1|8259.5|8249.5|29
1612931400000|2021-02-10 04:30:00|8260.1|8250.1|8260.3|8250.3|8260.6|8250.6|8259.1|8249.1|23
1612931700000|2021-02-10 04:35:00|8260.4|8250.4|8262.8|8252.8|8266|8256|8260.4|8250.4|74
1612932000000|2021-02-10 04:40:00|8262.6|8252.6|8262.5|8252.5|8264.1|8254.1|8260.4|8250.4|46
1612932300000|2021-02-10 04:45:00|8262.4|8252.4|8261.4|8251.4|8262.5|8252.5|8260.9|8250.9|27
1612932600000|2021-02-10 04:50:00|8261.3|8251.3|8261.5|8251.5|8262.3|8252.3|8260|8250|20
1612932900000|2021-02-10 04:55:00|8261.4|8251.4|8263.4|8253.4|8263.4|8253.4|8260.8|8250.8|21
1612933200000|2021-02-10 05:00:00|8263.6|8253.6|8263.4|8253.4|8264.4|8254.4|8263.3|8253.3|31
1612933500000|2021-02-10 05:05:00|8263|8253|8257.6|8247.6|8263|8253|8256.4|8246.4|110
1612933800000|2021-02-10 05:10:00|8257.5|8247.5|8257.9|8247.9|8259.5|8249.5|8256.8|8246.8|57
1612934100000|2021-02-10 05:15:00|8257.8|8247.8|8257.9|8247.9|8257.9|8247.9|8256|8246|35
1612934400000|2021-02-10 05:20:00|8257.5|8247.5|8259.1|8249.1|8259.6|8249.6|8255.3|8245.3|70
1612934700000|2021-02-10 05:25:00|8259.3|8249.3|8260|8250|8260.8|8250.8|8258.9|8248.9|46
1612935000000|2021-02-10 05:30:00|8260.8|8250.8|8269.3|8259.3|8269.6|8259.6|8256.4|8246.4|264
1612935300000|2021-02-10 05:35:00|8269.1|8259.1|8282.1|8272.1|8282.4|8272.4|8268.3|8258.3|259
1612935600000|2021-02-10 05:40:00|8282.3|8272.3|8277.8|8267.8|8285.4|8275.4|8276.9|8266.9|175
1612935900000|2021-02-10 05:45:00|8277.9|8267.9|8269.8|8259.8|8278.9|8268.9|8269.1|8259.1|214
1612936200000|2021-02-10 05:50:00|8269.9|8259.9|8280.1|8270.1|8281.5|8271.5|8266.1|8256.1|225
1612936500000|2021-02-10 05:55:00|8279.9|8269.9|8280.4|8270.4|8288.5|8278.5|8278.3|8268.3|244
1612936800000|2021-02-10 06:00:00|8279.3|8269.3|8284.5|8274.5|8288.1|8278.1|8271.9|8261.9|215
1612937100000|2021-02-10 06:05:00|8284.8|8274.8|8279.1|8269.1|8287.6|8277.6|8275.9|8265.9|129
1612937400000|2021-02-10 06:10:00|8280.1|8270.1|8280.1|8270.1|8283|8273|8277.3|8267.3|133
1612937700000|2021-02-10 06:15:00|8280.3|8270.3|8290|8280|8291.6|8281.6|8280.3|8270.3|165
1612938000000|2021-02-10 06:20:00|8289.9|8279.9|8288.8|8278.8|8296.9|8286.9|8288.1|8278.1|113
1612938300000|2021-02-10 06:25:00|8288.9|8278.9|8280.6|8270.6|8292.1|8282.1|8278.9|8268.9|165
1612938600000|2021-02-10 06:30:00|8280.9|8270.9|8275.6|8265.6|8284.8|8274.8|8275.6|8265.6|123
1612938900000|2021-02-10 06:35:00|8276.5|8266.5|8274.5|8264.5|8279.5|8269.5|8274|8264|115
1612939200000|2021-02-10 06:40:00|8275.4|8265.4|8278.3|8268.3|8279.1|8269.1|8270.5|8260.5|155
1612939500000|2021-02-10 06:45:00|8277.5|8267.5|8291.1|8281.1|8291.9|8281.9|8275.4|8265.4|190
1612939800000|2021-02-10 06:50:00|8290.9|8280.9|8305.1|8295.1|8307|8297|8286.3|8276.3|254
1612940100000|2021-02-10 06:55:00|8303.4|8293.4|8293|8283|8304|8294|8289.5|8279.5|180
1612940400000|2021-02-10 07:00:00|8293.4|8283.4|8296.6|8286.6|8297.1|8287.1|8288.6|8278.6|107
1612940700000|2021-02-10 07:05:00|8296.3|8286.3|8294.9|8284.9|8303.5|8293.5|8292.1|8282.1|103
1612941000000|2021-02-10 07:10:00|8294.8|8284.8|8289|8279|8294.8|8284.8|8288.5|8278.5|52
1612941300000|2021-02-10 07:15:00|8288.9|8278.9|8286.9|8276.9|8290.3|8280.3|8286.8|8276.8|29
1612941600000|2021-02-10 07:20:00|8286.5|8276.5|8285.5|8275.5|8288.8|8278.8|8284.1|8274.1|47
1612941900000|2021-02-10 07:25:00|8286|8276|8281.4|8271.4|8286.5|8276.5|8281|8271|53
1612942200000|2021-02-10 07:30:00|8281.6|8271.6|8284.1|8274.1|8286.8|8276.8|8281.1|8271.1|59
1612942500000|2021-02-10 07:35:00|8283.9|8273.9|8282.9|8272.9|8286.9|8276.9|8281.5|8271.5|85
1612942800000|2021-02-10 07:40:00|8282.6|8272.6|8275.9|8265.9|8284.5|8274.5|8275.9|8265.9|84
1612943100000|2021-02-10 07:45:00|8275.3|8265.3|8281.3|8271.3|8283|8273|8273.3|8263.3|99
1612943400000|2021-02-10 07:50:00|8281.8|8271.8|8270.5|8260.5|8282.8|8272.8|8268.5|8258.5|97
1612943700000|2021-02-10 07:55:00|8269.3|8259.3|8266.4|8256.4|8276.1|8266.1|8265.4|8255.4|118
1612944000000|2021-02-10 08:00:00|8267.4|8257.4|8266.6|8256.6|8274.6|8264.6|8258.1|8248.1|256
1612944300000|2021-02-10 08:05:00|8266.9|8256.9|8266.1|8256.1|8274.4|8264.4|8265.9|8255.9|173
1612944600000|2021-02-10 08:10:00|8265.9|8255.9|8261.9|8251.9|8266.4|8256.4|8260|8250|160
1612944900000|2021-02-10 08:15:00|8262.1|8252.1|8251.6|8241.6|8264.1|8254.1|8250.1|8240.1|146
1612945200000|2021-02-10 08:20:00|8251.9|8241.9|8254.4|8244.4|8256.4|8246.4|8250.4|8240.4|154
1612945500000|2021-02-10 08:25:00|8254.6|8244.6|8256.9|8246.9|8257.9|8247.9|8252.1|8242.1|107
1612945800000|2021-02-10 08:30:00|8256.6|8246.6|8257.6|8247.6|8258.4|8248.4|8252.4|8242.4|115
1612946100000|2021-02-10 08:35:00|8258.4|8248.4|8259.4|8249.4|8259.9|8249.9|8255.9|8245.9|163
1612946400000|2021-02-10 08:40:00|8259.1|8249.1|8260.4|8250.4|8261.9|8251.9|8257.6|8247.6|149
1612946700000|2021-02-10 08:45:00|8260.1|8250.1|8265.9|8255.9|8266.6|8256.6|8257.9|8247.9|144
1612947000000|2021-02-10 08:50:00|8265.6|8255.6|8277.1|8267.1|8278.1|8268.1|8264.4|8254.4|161
1612947300000|2021-02-10 08:55:00|8276.9|8266.9|8272.4|8262.4|8278.4|8268.4|8272.4|8262.4|182
1612947600000|2021-02-10 09:00:00|8273.1|8263.1|8268.6|8258.6|8273.1|8263.1|8267.1|8257.1|155
1612947900000|2021-02-10 09:05:00|8268.4|8258.4|8276.1|8266.1|8277.6|8267.6|8267.6|8257.6|172
1612948200000|2021-02-10 09:10:00|8275.9|8265.9|8279.4|8269.4|8279.4|8269.4|8274.1|8264.1|154
1612948500000|2021-02-10 09:15:00|8279.1|8269.1|8272.1|8262.1|8279.9|8269.9|8271.9|8261.9|155
1612948800000|2021-02-10 09:20:00|8271.9|8261.9|8272.1|8262.1|8273.6|8263.6|8267.9|8257.9|118
1612949100000|2021-02-10 09:25:00|8271.9|8261.9|8266.1|8256.1|8272.1|8262.1|8265.1|8255.1|86
1612949400000|2021-02-10 09:30:00|8265.9|8255.9|8261.6|8251.6|8267.9|8257.9|8260.9|8250.9|167
1612949700000|2021-02-10 09:35:00|8261.4|8251.4|8258.4|8248.4|8262.1|8252.1|8256.6|8246.6|164
1612950000000|2021-02-10 09:40:00|8258.6|8248.6|8259.1|8249.1|8259.4|8249.4|8256.4|8246.4|159
1612950300000|2021-02-10 09:45:00|8259.4|8249.4|8258.9|8248.9|8263.1|8253.1|8258.4|8248.4|137
1612950600000|2021-02-10 09:50:00|8259.4|8249.4|8255.9|8245.9|8261.9|8251.9|8255.9|8245.9|122
1612950900000|2021-02-10 09:55:00|8255.4|8245.4|8248.9|8238.9|8256.1|8246.1|8243.4|8233.4|198
1612951200000|2021-02-10 10:00:00|8249.1|8239.1|8253.6|8243.6|8256.6|8246.6|8248.9|8238.9|149
1612951500000|2021-02-10 10:05:00|8253.9|8243.9|8251.6|8241.6|8254.6|8244.6|8249.9|8239.9|143
1612951800000|2021-02-10 10:10:00|8251.1|8241.1|8250.9|8240.9|8254.9|8244.9|8250.4|8240.4|89
1612952100000|2021-02-10 10:15:00|8251.1|8241.1|8253.9|8243.9|8254.6|8244.6|8247.9|8237.9|123
1612952400000|2021-02-10 10:20:00|8254.1|8244.1|8252.6|8242.6|8254.9|8244.9|8251.4|8241.4|79
1612952700000|2021-02-10 10:25:00|8252.9|8242.9|8256.4|8246.4|8257.6|8247.6|8252.1|8242.1|113
1612953000000|2021-02-10 10:30:00|8256.1|8246.1|8260.1|8250.1|8260.1|8250.1|8255.4|8245.4|134
1612953300000|2021-02-10 10:35:00|8260.4|8250.4|8263.4|8253.4|8263.9|8253.9|8259.1|8249.1|127
1612953600000|2021-02-10 10:40:00|8263.1|8253.1|8262.1|8252.1|8265.9|8255.9|8260.9|8250.9|105
1612953900000|2021-02-10 10:45:00|8261.9|8251.9|8264.9|8254.9|8267.1|8257.1|8261.6|8251.6|119
1612954200000|2021-02-10 10:50:00|8265.1|8255.1|8266.9|8256.9|8267.1|8257.1|8264.4|8254.4|70
1612954500000|2021-02-10 10:55:00|8266.6|8256.6|8266.9|8256.9|8271.9|8261.9|8265.9|8255.9|126
1612954800000|2021-02-10 11:00:00|8267.1|8257.1|8273.1|8263.1|8273.6|8263.6|8266.9|8256.9|89
1612955100000|2021-02-10 11:05:00|8272.9|8262.9|8273.9|8263.9|8274.9|8264.9|8271.6|8261.6|86
1612955400000|2021-02-10 11:10:00|8274.1|8264.1|8282.1|8272.1|8283.6|8273.6|8273.4|8263.4|111
1612955700000|2021-02-10 11:15:00|8281.9|8271.9|8281.1|8271.1|8282.9|8272.9|8280.9|8270.9|66
1612956000000|2021-02-10 11:20:00|8280.9|8270.9|8280.1|8270.1|8281.1|8271.1|8277.9|8267.9|105
1612956300000|2021-02-10 11:25:00|8279.9|8269.9|8275.9|8265.9|8282.4|8272.4|8275.9|8265.9|77
1612956600000|2021-02-10 11:30:00|8274.6|8264.6|8274.6|8264.6|8276.4|8266.4|8270.6|8260.6|131
1612956900000|2021-02-10 11:35:00|8272.6|8262.6|8269.1|8259.1|8273.4|8263.4|8268.4|8258.4|96
1612957200000|2021-02-10 11:40:00|8268.9|8258.9|8275.6|8265.6|8275.6|8265.6|8268.9|8258.9|106
1612957500000|2021-02-10 11:45:00|8274.9|8264.9|8277.6|8267.6|8278.6|8268.6|8271.6|8261.6|105
1612957800000|2021-02-10 11:50:00|8277.4|8267.4|8273.1|8263.1|8277.6|8267.6|8269.4|8259.4|125
1612958100000|2021-02-10 11:55:00|8273.9|8263.9|8266.6|8256.6|8275.9|8265.9|8266.4|8256.4|157
1612958400000|2021-02-10 12:00:00|8266.9|8256.9|8277.1|8267.1|8279.6|8269.6|8265.9|8255.9|157
1612958700000|2021-02-10 12:05:00|8276.9|8266.9|8278.1|8268.1|8283.4|8273.4|8276.6|8266.6|143
1612959000000|2021-02-10 12:10:00|8277.9|8267.9|8278.1|8268.1|8283.1|8273.1|8276.9|8266.9|142
1612959300000|2021-02-10 12:15:00|8277.9|8267.9|8284.1|8274.1|8287.4|8277.4|8277.6|8267.6|111
1612959600000|2021-02-10 12:20:00|8283.9|8273.9|8281.6|8271.6|8289.6|8279.6|8280.9|8270.9|176
1612959900000|2021-02-10 12:25:00|8282.1|8272.1|8282.6|8272.6|8289.4|8279.4|8276.9|8266.9|183
1612960200000|2021-02-10 12:30:00|8282.9|8272.9|8279.1|8269.1|8282.9|8272.9|8276.4|8266.4|231
1612960500000|2021-02-10 12:35:00|8279.4|8269.4|8292.1|8282.1|8294.6|8284.6|8279.4|8269.4|180
1612960800000|2021-02-10 12:40:00|8291.4|8281.4|8283.9|8273.9|8291.6|8281.6|8281.6|8271.6|161
1612961100000|2021-02-10 12:45:00|8284.1|8274.1|8283.6|8273.6|8284.9|8274.9|8278.6|8268.6|171
1612961400000|2021-02-10 12:50:00|8283.9|8273.9|8286.4|8276.4|8286.9|8276.9|8281.6|8271.6|126
1612961700000|2021-02-10 12:55:00|8286.9|8276.9|8295.1|8285.1|8295.9|8285.9|8286.9|8276.9|141
1612962000000|2021-02-10 13:00:00|8295.4|8285.4|8309.1|8299.1|8309.6|8299.6|8291.4|8281.4|281
1612962300000|2021-02-10 13:05:00|8308.4|8298.4|8302.6|8292.6|8308.9|8298.9|8298.9|8288.9|221
1612962600000|2021-02-10 13:10:00|8302.9|8292.9|8306.4|8296.4|8309.9|8299.9|8299.9|8289.9|238
1612962900000|2021-02-10 13:15:00|8306.1|8296.1|8305.1|8295.1|8319.6|8309.6|8305.1|8295.1|239
1612963200000|2021-02-10 13:20:00|8306.4|8296.4|8296.9|8286.9|8311.9|8301.9|8293.9|8283.9|235
1612963500000|2021-02-10 13:25:00|8295.6|8285.6|8294.9|8284.9|8298.1|8288.1|8289.9|8279.9|72
1612963800000|2021-02-10 13:30:00|8294.6|8284.6|8306.9|8296.9|8314.1|8304.1|8293.1|8283.1|258
1612964100000|2021-02-10 13:35:00|8307.1|8297.1|8310.6|8300.6|8315.6|8305.6|8302.6|8292.6|362
1612964400000|2021-02-10 13:40:00|8310.9|8300.9|8318.4|8308.4|8329|8319|8310.9|8300.9|310
1612964700000|2021-02-10 13:45:00|8318.6|8308.6|8308.6|8298.6|8319.6|8309.6|8305.6|8295.6|265
1612965000000|2021-02-10 13:50:00|8309.1|8299.1|8310.4|8300.4|8312.9|8302.9|8307.4|8297.4|182
1612965300000|2021-02-10 13:55:00|8310.6|8300.6|8298.4|8288.4|8310.9|8300.9|8295.1|8285.1|232
1612965600000|2021-02-10 14:00:00|8298.9|8288.9|8304.9|8294.9|8306.9|8296.9|8298.9|8288.9|214
1612965900000|2021-02-10 14:05:00|8305.4|8295.4|8312.1|8302.1|8313.9|8303.9|8304.6|8294.6|196
1612966200000|2021-02-10 14:10:00|8312.4|8302.4|8309.9|8299.9|8314.6|8304.6|8304.9|8294.9|182
1612966500000|2021-02-10 14:15:00|8310.1|8300.1|8316.9|8306.9|8317.4|8307.4|8308.9|8298.9|173
1612966800000|2021-02-10 14:20:00|8316.6|8306.6|8315.9|8305.9|8317.6|8307.6|8304.4|8294.4|278
1612967100000|2021-02-10 14:25:00|8316.4|8306.4|8323.1|8313.1|8324.9|8314.9|8315.6|8305.6|166
1612967400000|2021-02-10 14:30:00|8323.4|8313.4|8322.4|8312.4|8327.9|8317.9|8316.4|8306.4|449
1612967700000|2021-02-10 14:35:00|8322.6|8312.6|8330.4|8320.4|8330.9|8320.9|8322.1|8312.1|274
1612968000000|2021-02-10 14:40:00|8330.6|8320.6|8317.9|8307.9|8330.6|8320.6|8315.9|8305.9|294
1612968300000|2021-02-10 14:45:00|8318.1|8308.1|8331.1|8321.1|8331.6|8321.6|8317.6|8307.6|287
1612968600000|2021-02-10 14:50:00|8330.9|8320.9|8329.1|8319.1|8331.1|8321.1|8324.6|8314.6|224
1612968900000|2021-02-10 14:55:00|8328.4|8318.4|8324.9|8314.9|8331.1|8321.1|8323.1|8313.1|294
1612969200000|2021-02-10 15:00:00|8325.9|8315.9|8327.6|8317.6|8331.1|8321.1|8325.6|8315.6|207
1612969500000|2021-02-10 15:05:00|8327.4|8317.4|8329.4|8319.4|8332.4|8322.4|8326.1|8316.1|186
1612969800000|2021-02-10 15:10:00|8329.9|8319.9|8328.9|8318.9|8332.1|8322.1|8326.9|8316.9|223
1612970100000|2021-02-10 15:15:00|8329.1|8319.1|8304.9|8294.9|8330.4|8320.4|8302.9|8292.9|347
1612970400000|2021-02-10 15:20:00|8304.6|8294.6|8276.4|8266.4|8306.1|8296.1|8270.1|8260.1|695
1612970700000|2021-02-10 15:25:00|8275.9|8265.9|8287.6|8277.6|8307.4|8297.4|8275.1|8265.1|437
1612971000000|2021-02-10 15:30:00|8287.9|8277.9|8276.4|8266.4|8294.4|8284.4|8276.4|8266.4|485
1612971300000|2021-02-10 15:35:00|8276.9|8266.9|8291.4|8281.4|8298|8288|8276.9|8266.9|334
1612971600000|2021-02-10 15:40:00|8290.6|8280.6|8274.9|8264.9|8296.9|8286.9|8266.9|8256.9|415
1612971900000|2021-02-10 15:45:00|8275.1|8265.1|8281.1|8271.1|8281.1|8271.1|8264.1|8254.1|327
1612972200000|2021-02-10 15:50:00|8280.6|8270.6|8290.1|8280.1|8295.1|8285.1|8276.4|8266.4|394
1612972500000|2021-02-10 15:55:00|8290.4|8280.4|8303.9|8293.9|8304.1|8294.1|8289.9|8279.9|453
1612972800000|2021-02-10 16:00:00|8303.6|8293.6|8294.1|8284.1|8306.6|8296.6|8293.6|8283.6|440
1612973100000|2021-02-10 16:05:00|8294.6|8284.6|8293.6|8283.6|8301.9|8291.9|8288.6|8278.6|540
1612973400000|2021-02-10 16:10:00|8293.1|8283.1|8304.1|8294.1|8305.9|8295.9|8292.4|8282.4|390
1612973700000|2021-02-10 16:15:00|8303.4|8293.4|8301.6|8291.6|8308.4|8298.4|8297.9|8287.9|401
1612974000000|2021-02-10 16:20:00|8301.4|8291.4|8304.4|8294.4|8309.6|8299.6|8300.9|8290.9|344
1612974300000|2021-02-10 16:25:00|8304.9|8294.9|8299.9|8289.9|8305.9|8295.9|8296.1|8286.1|349
1612974600000|2021-02-10 16:30:00|8300.1|8290.1|8306.6|8296.6|8307.4|8297.4|8295.6|8285.6|402
1612974900000|2021-02-10 16:35:00|8306.9|8296.9|8304.4|8294.4|8308.1|8298.1|8298.9|8288.9|394
1612975200000|2021-02-10 16:40:00|8303.9|8293.9|8299.1|8289.1|8306.6|8296.6|8296.9|8286.9|285
1612975500000|2021-02-10 16:45:00|8298.9|8288.9|8301.4|8291.4|8308.6|8298.6|8297.6|8287.6|337
1612975800000|2021-02-10 16:50:00|8299.6|8289.6|8300.4|8290.4|8303.4|8293.4|8297.4|8287.4|218
1612976100000|2021-02-10 16:55:00|8300.6|8290.6|8289.1|8279.1|8306.4|8296.4|8289.1|8279.1|189
1612976400000|2021-02-10 17:00:00|8289.6|8279.6|8285.1|8275.1|8290.9|8280.9|8280.9|8270.9|224
1612976700000|2021-02-10 17:05:00|8284.9|8274.9|8274.1|8264.1|8286.6|8276.6|8271.6|8261.6|180
1612977000000|2021-02-10 17:10:00|8273.6|8263.6|8281.1|8271.1|8285.6|8275.6|8272.1|8262.1|167
1612977300000|2021-02-10 17:15:00|8281.6|8271.6|8286.6|8276.6|8287.3|8277.3|8279.9|8269.9|77
1612977600000|2021-02-10 17:20:00|8287.4|8277.4|8278.6|8268.6|8288.1|8278.1|8278.1|8268.1|91
1612977900000|2021-02-10 17:25:00|8278.9|8268.9|8291.6|8281.6|8294.6|8284.6|8278.9|8268.9|192
1612978200000|2021-02-10 17:30:00|8291.4|8281.4|8287.9|8277.9|8292.6|8282.6|8285.6|8275.6|136
1612978500000|2021-02-10 17:35:00|8288.1|8278.1|8278.4|8268.4|8288.4|8278.4|8276.6|8266.6|129
1612978800000|2021-02-10 17:40:00|8277.9|8267.9|8283.4|8273.4|8284.4|8274.4|8269.9|8259.9|193
1612979100000|2021-02-10 17:45:00|8283.6|8273.6|8282.4|8272.4|8285.1|8275.1|8277.1|8267.1|129
1612979400000|2021-02-10 17:50:00|8282.9|8272.9|8284.4|8274.4|8284.9|8274.9|8281.6|8271.6|87
1612979700000|2021-02-10 17:55:00|8284.3|8274.3|8287.8|8277.8|8288.5|8278.5|8283.5|8273.5|108
1613005200000|2021-02-11 01:00:00|8252.3|8242.3|8244.8|8234.8|8252.9|8242.9|8243.9|8233.9|52
1613005500000|2021-02-11 01:05:00|8244.6|8234.6|8246.3|8236.3|8247|8237|8244|8234|36
1613005800000|2021-02-11 01:10:00|8246.5|8236.5|8252.3|8242.3|8252.5|8242.5|8246.5|8236.5|40
1613006100000|2021-02-11 01:15:00|8252|8242|8250.4|8240.4|8254|8244|8247.9|8237.9|69
1613006400000|2021-02-11 01:20:00|8250.1|8240.1|8250.9|8240.9|8253.8|8243.8|8250.1|8240.1|25
1613006700000|2021-02-11 01:25:00|8251|8241|8247.5|8237.5|8251|8241|8247.5|8237.5|21
1613007000000|2021-02-11 01:30:00|8247.6|8237.6|8252.4|8242.4|8253.6|8243.6|8247.5|8237.5|75
1613007300000|2021-02-11 01:35:00|8252.6|8242.6|8250.8|8240.8|8252.8|8242.8|8250.4|8240.4|37
1613007600000|2021-02-11 01:40:00|8250.5|8240.5|8247.9|8237.9|8250.5|8240.5|8245.8|8235.8|51
1613007900000|2021-02-11 01:45:00|8248.1|8238.1|8247.4|8237.4|8250|8240|8245|8235|57
1613008200000|2021-02-11 01:50:00|8247.9|8237.9|8245.5|8235.5|8247.9|8237.9|8245.1|8235.1|41
1613008500000|2021-02-11 01:55:00|8245.3|8235.3|8247.8|8237.8|8249.1|8239.1|8244.5|8234.5|50
1613008800000|2021-02-11 02:00:00|8247.9|8237.9|8249.8|8239.8|8250.9|8240.9|8247.6|8237.6|46
1613009100000|2021-02-11 02:05:00|8249.5|8239.5|8246|8236|8249.8|8239.8|8245.8|8235.8|41
1613009400000|2021-02-11 02:10:00|8245.9|8235.9|8244.8|8234.8|8246.5|8236.5|8244.4|8234.4|19
1613009700000|2021-02-11 02:15:00|8245|8235|8247|8237|8247.9|8237.9|8244.8|8234.8|46
1613010000000|2021-02-11 02:20:00|8246.8|8236.8|8247.3|8237.3|8247.5|8237.5|8245.8|8235.8|24
1613010300000|2021-02-11 02:25:00|8247|8237|8247.1|8237.1|8247.8|8237.8|8246.8|8236.8|22
1613010600000|2021-02-11 02:30:00|8246.6|8236.6|8249|8239|8250.3|8240.3|8246|8236|37
1613010900000|2021-02-11 02:35:00|8248.9|8238.9|8250.1|8240.1|8250.1|8240.1|8248.3|8238.3|57
1613011200000|2021-02-11 02:40:00|8250.4|8240.4|8251.9|8241.9|8252.4|8242.4|8249.8|8239.8|58
1613011500000|2021-02-11 02:45:00|8252.1|8242.1|8256.6|8246.6|8257.8|8247.8|8251.8|8241.8|85
1613011800000|2021-02-11 02:50:00|8256.3|8246.3|8259.3|8249.3|8259.5|8249.5|8255.5|8245.5|41
1613012100000|2021-02-11 02:55:00|8258.9|8248.9|8255.8|8245.8|8258.9|8248.9|8255.8|8245.8|46
1613012400000|2021-02-11 03:00:00|8255.3|8245.3|8256.6|8246.6|8258.9|8248.9|8254.8|8244.8|51
1613012700000|2021-02-11 03:05:00|8256.8|8246.8|8258|8248|8258.6|8248.6|8255.5|8245.5|54
1613013000000|2021-02-11 03:10:00|8257.9|8247.9|8256.3|8246.3|8257.9|8247.9|8256.3|8246.3|6
1613013300000|2021-02-11 03:15:00|8256.4|8246.4|8252.8|8242.8|8256.8|8246.8|8252.8|8242.8|9
1613013600000|2021-02-11 03:20:00|8252.9|8242.9|8252.4|8242.4|8252.9|8242.9|8252.1|8242.1|11
1613013900000|2021-02-11 03:25:00|8252.1|8242.1|8255|8245|8255.8|8245.8|8252.1|8242.1|28
1613014200000|2021-02-11 03:30:00|8254.8|8244.8|8253.5|8243.5|8254.8|8244.8|8253.5|8243.5|15
1613014500000|2021-02-11 03:35:00|8252.5|8242.5|8257.8|8247.8|8258.4|8248.4|8251.5|8241.5|46
1613014800000|2021-02-11 03:40:00|8257.6|8247.6|8258.6|8248.6|8260.8|8250.8|8256.8|8246.8|60
1613015100000|2021-02-11 03:45:00|8258.4|8248.4|8256.4|8246.4|8259.4|8249.4|8254.9|8244.9|44
1613015400000|2021-02-11 03:50:00|8255.8|8245.8|8260.3|8250.3|8261.3|8251.3|8255.8|8245.8|35
1613015700000|2021-02-11 03:55:00|8260.4|8250.4|8262.1|8252.1|8262.1|8252.1|8258.9|8248.9|34
1613016000000|2021-02-11 04:00:00|8262.5|8252.5|8260.4|8250.4|8263.5|8253.5|8259.9|8249.9|26
1613016300000|2021-02-11 04:05:00|8260|8250|8260.9|8250.9|8262|8252|8260|8250|19
1613016600000|2021-02-11 04:10:00|8261|8251|8263.3|8253.3|8263.3|8253.3|8261|8251|18
1613016900000|2021-02-11 04:15:00|8263|8253|8261.4|8251.4|8263|8253|8259.4|8249.4|19
1613017200000|2021-02-11 04:20:00|8261.1|8251.1|8261.1|8251.1|8262.5|8252.5|8260.9|8250.9|22
1613017500000|2021-02-11 04:25:00|8260.9|8250.9|8262.6|8252.6|8263|8253|8260.9|8250.9|31
1613017800000|2021-02-11 04:30:00|8262.4|8252.4|8260.3|8250.3|8262.4|8252.4|8260|8250|25
1613018100000|2021-02-11 04:35:00|8260.1|8250.1|8261.3|8251.3|8261.3|8251.3|8260.1|8250.1|6
1613018400000|2021-02-11 04:40:00|8261.8|8251.8|8260.9|8250.9|8262|8252|8260.5|8250.5|14
1613018700000|2021-02-11 04:45:00|8261|8251|8266.4|8256.4|8266.9|8256.9|8261|8251|18
1613019000000|2021-02-11 04:50:00|8266.3|8256.3|8267.1|8257.1|8268|8258|8266.3|8256.3|37
1613019300000|2021-02-11 04:55:00|8266.5|8256.5|8265.5|8255.5|8267.3|8257.3|8262.8|8252.8|19
1613019600000|2021-02-11 05:00:00|8265.8|8255.8|8265.6|8255.6|8266.8|8256.8|8265.4|8255.4|16
1613019900000|2021-02-11 05:05:00|8265.8|8255.8|8265.1|8255.1|8265.9|8255.9|8265|8255|9
1613020200000|2021-02-11 05:10:00|8264.9|8254.9|8264|8254|8264.9|8254.9|8263.3|8253.3|15
1613020500000|2021-02-11 05:15:00|8264.1|8254.1|8267.6|8257.6|8269|8259|8263.6|8253.6|41
1613020800000|2021-02-11 05:20:00|8267.4|8257.4|8266.5|8256.5|8267.4|8257.4|8266.1|8256.1|17
1613021100000|2021-02-11 05:25:00|8266.6|8256.6|8267.8|8257.8|8267.9|8257.9|8265.8|8255.8|23
1613021400000|2021-02-11 05:30:00|8267.9|8257.9|8267.3|8257.3|8268.3|8258.3|8266.5|8256.5|22
1613021700000|2021-02-11 05:35:00|8267.1|8257.1|8268.3|8258.3|8268.3|8258.3|8267|8257|11
1613022000000|2021-02-11 05:40:00|8268.1|8258.1|8267.1|8257.1|8269.6|8259.6|8266.4|8256.4|22
1613022300000|2021-02-11 05:45:00|8266.8|8256.8|8266.8|8256.8|8267.9|8257.9|8266.8|8256.8|9
1613022600000|2021-02-11 05:50:00|8267|8257|8268.9|8258.9|8269.6|8259.6|8267|8257|16
1613022900000|2021-02-11 05:55:00|8269|8259|8270.9|8260.9|8271.4|8261.4|8269|8259|12
1613023200000|2021-02-11 06:00:00|8271.1|8261.1|8272.9|8262.9|8272.9|8262.9|8270.9|8260.9|21
1613023500000|2021-02-11 06:05:00|8273.1|8263.1|8277.6|8267.6|8278.4|8268.4|8272.8|8262.8|40
1613023800000|2021-02-11 06:10:00|8277.9|8267.9|8280.1|8270.1|8280.8|8270.8|8277.1|8267.1|24
1613024100000|2021-02-11 06:15:00|8280.3|8270.3|8283.3|8273.3|8283.8|8273.8|8280.3|8270.3|49
1613024400000|2021-02-11 06:20:00|8283.4|8273.4|8283.8|8273.8|8284.5|8274.5|8282.4|8272.4|43
1613024700000|2021-02-11 06:25:00|8284|8274|8285.8|8275.8|8286.4|8276.4|8283.3|8273.3|50
1613025000000|2021-02-11 06:30:00|8286.1|8276.1|8287.9|8277.9|8288.6|8278.6|8285.8|8275.8|30
1613025300000|2021-02-11 06:35:00|8288|8278|8287.4|8277.4|8288.6|8278.6|8287.3|8277.3|37
1613025600000|2021-02-11 06:40:00|8287.3|8277.3|8289.1|8279.1|8289.5|8279.5|8286.8|8276.8|18
1613025900000|2021-02-11 06:45:00|8288.8|8278.8|8295.9|8285.9|8295.9|8285.9|8288.8|8278.8|31
1613026200000|2021-02-11 06:50:00|8295.5|8285.5|8299|8289|8299.4|8289.4|8292|8282|70
1613026500000|2021-02-11 06:55:00|8298.6|8288.6|8298.3|8288.3|8299.3|8289.3|8294.6|8284.6|49
1613026800000|2021-02-11 07:00:00|8297.6|8287.6|8296.4|8286.4|8298.4|8288.4|8291.9|8281.9|66
1613027100000|2021-02-11 07:05:00|8296.3|8286.3|8298.9|8288.9|8299.6|8289.6|8295.5|8285.5|81
1613027400000|2021-02-11 07:10:00|8299|8289|8299.5|8289.5|8303.5|8293.5|8299|8289|48
1613027700000|2021-02-11 07:15:00|8299.4|8289.4|8295.1|8285.1|8299.4|8289.4|8292|8282|70
1613028000000|2021-02-11 07:20:00|8295.3|8285.3|8299.9|8289.9|8300.8|8290.8|8294.6|8284.6|56
1613028300000|2021-02-11 07:25:00|8300.1|8290.1|8299.8|8289.8|8300.1|8290.1|8297.5|8287.5|43
1613028600000|2021-02-11 07:30:00|8299.5|8289.5|8293.4|8283.4|8299.5|8289.5|8290.9|8280.9|79
1613028900000|2021-02-11 07:35:00|8293|8283|8291.3|8281.3|8294.5|8284.5|8288.9|8278.9|63
1613029200000|2021-02-11 07:40:00|8290.9|8280.9|8293.1|8283.1|8293.6|8283.6|8287.4|8277.4|80
1613029500000|2021-02-11 07:45:00|8293.6|8283.6|8289.1|8279.1|8295.1|8285.1|8288.5|8278.5|107
1613029800000|2021-02-11 07:50:00|8289.4|8279.4|8287.3|8277.3|8293|8283|8287|8277|122
1613030100000|2021-02-11 07:55:00|8287|8277|8276.4|8266.4|8289.4|8279.4|8276.4|8266.4|232
1613030400000|2021-02-11 08:00:00|8276.9|8266.9|8285.1|8275.1|8289.6|8279.6|8276.6|8266.6|386
1613030700000|2021-02-11 08:05:00|8285.6|8275.6|8295.9|8285.9|8296.1|8286.1|8284.1|8274.1|215
1613031000000|2021-02-11 08:10:00|8295.6|8285.6|8287.4|8277.4|8297.1|8287.1|8286.4|8276.4|199
1613031300000|2021-02-11 08:15:00|8287.6|8277.6|8292.4|8282.4|8292.6|8282.6|8287.6|8277.6|165
1613031600000|2021-02-11 08:20:00|8292.6|8282.6|8291.9|8281.9|8293.4|8283.4|8284.9|8274.9|187
1613031900000|2021-02-11 08:25:00|8292.1|8282.1|8296.4|8286.4|8296.9|8286.9|8292.1|8282.1|138
1613032200000|2021-02-11 08:30:00|8296.6|8286.6|8288.1|8278.1|8296.6|8286.6|8288.1|8278.1|128
1613032500000|2021-02-11 08:35:00|8287.9|8277.9|8285.6|8275.6|8293.1|8283.1|8284.4|8274.4|141
1613032800000|2021-02-11 08:40:00|8285.9|8275.9|8287.1|8277.1|8288.9|8278.9|8284.6|8274.6|152
1613033100000|2021-02-11 08:45:00|8287.4|8277.4|8282.9|8272.9|8290.1|8280.1|8282.1|8272.1|162
1613033400000|2021-02-11 08:50:00|8283.1|8273.1|8278.4|8268.4|8284.9|8274.9|8277.6|8267.6|147
1613033700000|2021-02-11 08:55:00|8278.6|8268.6|8282.4|8272.4|8282.6|8272.6|8276.4|8266.4|106
1613034000000|2021-02-11 09:00:00|8282.6|8272.6|8283.4|8273.4|8286.1|8276.1|8277.1|8267.1|117
1613034300000|2021-02-11 09:05:00|8283.6|8273.6|8287.1|8277.1|8290.9|8280.9|8283.4|8273.4|117
1613034600000|2021-02-11 09:10:00|8286.4|8276.4|8287.4|8277.4|8289.9|8279.9|8284.9|8274.9|83
1613034900000|2021-02-11 09:15:00|8287.6|8277.6|8287.4|8277.4|8292.6|8282.6|8285.9|8275.9|82
1613035200000|2021-02-11 09:20:00|8288.1|8278.1|8291.6|8281.6|8294.6|8284.6|8287.6|8277.6|92
1613035500000|2021-02-11 09:25:00|8291.9|8281.9|8280.9|8270.9|8292.1|8282.1|8280.4|8270.4|112
1613035800000|2021-02-11 09:30:00|8280.6|8270.6|8281.6|8271.6|8284.6|8274.6|8277.6|8267.6|111
1613036100000|2021-02-11 09:35:00|8281.4|8271.4|8277.6|8267.6|8281.9|8271.9|8275.6|8265.6|72
1613036400000|2021-02-11 09:40:00|8277.4|8267.4|8280.6|8270.6|8280.6|8270.6|8276.9|8266.9|72
1613036700000|2021-02-11 09:45:00|8280.4|8270.4|8279.4|8269.4|8280.6|8270.6|8276.6|8266.6|61
1613037000000|2021-02-11 09:50:00|8279.6|8269.6|8277.6|8267.6|8280.6|8270.6|8276.4|8266.4|81
1613037300000|2021-02-11 09:55:00|8277.9|8267.9|8280.1|8270.1|8280.4|8270.4|8277.6|8267.6|55
1613037600000|2021-02-11 10:00:00|8280.4|8270.4|8281.4|8271.4|8283.6|8273.6|8276.9|8266.9|107
1613037900000|2021-02-11 10:05:00|8281.9|8271.9|8280.4|8270.4|8283.6|8273.6|8278.4|8268.4|108
1613038200000|2021-02-11 10:10:00|8280.6|8270.6|8276.4|8266.4|8280.6|8270.6|8275.9|8265.9|87
1613038500000|2021-02-11 10:15:00|8276.6|8266.6|8282.6|8272.6|8283.4|8273.4|8274.4|8264.4|84
1613038800000|2021-02-11 10:20:00|8282.9|8272.9|8284.9|8274.9|8285.4|8275.4|8282.4|8272.4|72
1613039100000|2021-02-11 10:25:00|8285.1|8275.1|8283.1|8273.1|8286.9|8276.9|8280.6|8270.6|79
1613039400000|2021-02-11 10:30:00|8282.9|8272.9|8281.9|8271.9|8284.4|8274.4|8280.6|8270.6|85
1613039700000|2021-02-11 10:35:00|8281.6|8271.6|8284.9|8274.9|8286.1|8276.1|8280.9|8270.9|122
1613040000000|2021-02-11 10:40:00|8284.6|8274.6|8284.9|8274.9|8285.6|8275.6|8282.9|8272.9|70
1613040300000|2021-02-11 10:45:00|8284.6|8274.6|8283.9|8273.9|8285.9|8275.9|8282.1|8272.1|64
1613040600000|2021-02-11 10:50:00|8283.6|8273.6|8284.1|8274.1|8284.9|8274.9|8280.9|8270.9|51
1613040900000|2021-02-11 10:55:00|8284.4|8274.4|8287.1|8277.1|8289.4|8279.4|8283.6|8273.6|108
1613041200000|2021-02-11 11:00:00|8286.9|8276.9|8288.1|8278.1|8288.6|8278.6|8284.9|8274.9|88
1613041500000|2021-02-11 11:05:00|8288.4|8278.4|8286.9|8276.9|8289.6|8279.6|8286.9|8276.9|51
1613041800000|2021-02-11 11:10:00|8287.1|8277.1|8288.4|8278.4|8290.6|8280.6|8286.9|8276.9|49
1613042100000|2021-02-11 11:15:00|8288.1|8278.1|8289.4|8279.4|8290.1|8280.1|8286.9|8276.9|87
1613042400000|2021-02-11 11:20:00|8289.9|8279.9|8289.4|8279.4|8290.6|8280.6|8288.4|8278.4|41
1613042700000|2021-02-11 11:25:00|8289.6|8279.6|8295.4|8285.4|8295.4|8285.4|8289.6|8279.6|58
1613043000000|2021-02-11 11:30:00|8294.4|8284.4|8295.6|8285.6|8298.6|8288.6|8293.9|8283.9|97
1613043300000|2021-02-11 11:35:00|8295.4|8285.4|8297.1|8287.1|8298.6|8288.6|8293.6|8283.6|92
1613043600000|2021-02-11 11:40:00|8297.4|8287.4|8298.6|8288.6|8302.1|8292.1|8297.4|8287.4|84
1613043900000|2021-02-11 11:45:00|8298.4|8288.4|8305.6|8295.6|8309.6|8299.6|8298.1|8288.1|90
1613044200000|2021-02-11 11:50:00|8305.9|8295.9|8305.4|8295.4|8311.9|8301.9|8304.6|8294.6|101
1613044500000|2021-02-11 11:55:00|8305.6|8295.6|8304.1|8294.1|8305.9|8295.9|8304.1|8294.1|17
1613044800000|2021-02-11 12:00:00|8304.4|8294.4|8302.6|8292.6|8304.9|8294.9|8300.6|8290.6|71
1613045100000|2021-02-11 12:05:00|8302.4|8292.4|8299.6|8289.6|8302.9|8292.9|8299.4|8289.4|49
1613045400000|2021-02-11 12:10:00|8299.9|8289.9|8297.9|8287.9|8299.9|8289.9|8294.9|8284.9|71
1613045700000|2021-02-11 12:15:00|8297.6|8287.6|8300.1|8290.1|8301.1|8291.1|8292.4|8282.4|88
1613046000000|2021-02-11 12:20:00|8299.9|8289.9|8294.6|8284.6|8300.6|8290.6|8294.1|8284.1|50
1613046300000|2021-02-11 12:25:00|8294.4|8284.4|8295.1|8285.1|8295.1|8285.1|8291.1|8281.1|79
1613046600000|2021-02-11 12:30:00|8294.9|8284.9|8297.1|8287.1|8297.6|8287.6|8291.9|8281.9|140
1613046900000|2021-02-11 12:35:00|8295.9|8285.9|8295.1|8285.1|8297.4|8287.4|8294.9|8284.9|40
1613047200000|2021-02-11 12:40:00|8295.4|8285.4|8295.4|8285.4|8297.6|8287.6|8295.4|8285.4|27
1613047500000|2021-02-11 12:45:00|8295.6|8285.6|8297.4|8287.4|8297.4|8287.4|8295.1|8285.1|23
1613047800000|2021-02-11 12:50:00|8297.1|8287.1|8297.1|8287.1|8302.4|8292.4|8297.1|8287.1|47
1613048100000|2021-02-11 12:55:00|8297.4|8287.4|8306.9|8296.9|8306.9|8296.9|8297.4|8287.4|68
1613048400000|2021-02-11 13:00:00|8307.1|8297.1|8315.9|8305.9|8316.4|8306.4|8307.1|8297.1|151
1613048700000|2021-02-11 13:05:00|8315.6|8305.6|8317.9|8307.9|8320.9|8310.9|8314.9|8304.9|133
1613049000000|2021-02-11 13:10:00|8318.1|8308.1|8316.1|8306.1|8324.6|8314.6|8315.6|8305.6|165
1613049300000|2021-02-11 13:15:00|8315.9|8305.9|8315.4|8305.4|8319.1|8309.1|8313.4|8303.4|90
1613049600000|2021-02-11 13:20:00|8316.6|8306.6|8308.9|8298.9|8317.6|8307.6|8308.6|8298.6|85
1613049900000|2021-02-11 13:25:00|8309.1|8299.1|8300.1|8290.1|8311.6|8301.6|8297.6|8287.6|99
1613050200000|2021-02-11 13:30:00|8300.4|8290.4|8296.1|8286.1|8302.4|8292.4|8293.6|8283.6|131
1613050500000|2021-02-11 13:35:00|8295.6|8285.6|8299.4|8289.4|8300.6|8290.6|8293.9|8283.9|62
1613050800000|2021-02-11 13:40:00|8299.6|8289.6|8299.1|8289.1|8307.4|8297.4|8298.6|8288.6|94
1613051100000|2021-02-11 13:45:00|8299.4|8289.4|8294.4|8284.4|8299.6|8289.6|8288.9|8278.9|138
1613051400000|2021-02-11 13:50:00|8293.9|8283.9|8290.1|8280.1|8294.6|8284.6|8286.9|8276.9|119
1613051700000|2021-02-11 13:55:00|8289.6|8279.6|8285.1|8275.1|8292.1|8282.1|8283.9|8273.9|92
1613052000000|2021-02-11 14:00:00|8285.4|8275.4|8263.4|8253.4|8290.1|8280.1|8262.1|8252.1|160
1613052300000|2021-02-11 14:05:00|8263.6|8253.6|8266.5|8256.5|8270.9|8260.9|8263.6|8253.6|124
1613052600000|2021-02-11 14:10:00|8265.6|8255.6|8264.6|8254.6|8272.9|8262.9|8263.1|8253.1|134
1613052900000|2021-02-11 14:15:00|8264.4|8254.4|8261.1|8251.1|8272.6|8262.6|8258.9|8248.9|206
1613053200000|2021-02-11 14:20:00|8260.6|8250.6|8270.1|8260.1|8270.6|8260.6|8258.6|8248.6|155
1613053500000|2021-02-11 14:25:00|8269.9|8259.9|8276.1|8266.1|8277.1|8267.1|8268.4|8258.4|182
1613053800000|2021-02-11 14:30:00|8277.6|8267.6|8279.6|8269.6|8284.9|8274.9|8276.6|8266.6|228
1613054100000|2021-02-11 14:35:00|8279.4|8269.4|8275.1|8265.1|8281.6|8271.6|8270.6|8260.6|322
1613054400000|2021-02-11 14:40:00|8275.4|8265.4|8276.1|8266.1|8278.1|8268.1|8270.9|8260.9|259
1613054700000|2021-02-11 14:45:00|8276.4|8266.4|8278.4|8268.4|8283.6|8273.6|8274.1|8264.1|246
1613055000000|2021-02-11 14:50:00|8278.9|8268.9|8263.4|8253.4|8280.1|8270.1|8259.1|8249.1|345
1613055300000|2021-02-11 14:55:00|8263.6|8253.6|8258.9|8248.9|8271.6|8261.6|8258.9|8248.9|321
1613055600000|2021-02-11 15:00:00|8259.1|8249.1|8261.4|8251.4|8265.9|8255.9|8256.4|8246.4|188
1613055900000|2021-02-11 15:05:00|8261.6|8251.6|8261.1|8251.1|8264.6|8254.6|8256.6|8246.6|204
1613056200000|2021-02-11 15:10:00|8261.4|8251.4|8272.1|8262.1|8274.1|8264.1|8261.1|8251.1|231
1613056500000|2021-02-11 15:15:00|8271.9|8261.9|8269.9|8259.9|8274.4|8264.4|8263.9|8253.9|169
1613056800000|2021-02-11 15:20:00|8270.4|8260.4|8267.9|8257.9|8273.1|8263.1|8265.1|8255.1|175
1613057100000|2021-02-11 15:25:00|8268.1|8258.1|8262.4|8252.4|8269.1|8259.1|8261.9|8251.9|207
1613057400000|2021-02-11 15:30:00|8262.6|8252.6|8250.4|8240.4|8264.1|8254.1|8247.4|8237.4|199
1613057700000|2021-02-11 15:35:00|8250.6|8240.6|8251.6|8241.6|8255.6|8245.6|8250.6|8240.6|127
1613058000000|2021-02-11 15:40:00|8251.9|8241.9|8263.6|8253.6|8268.6|8258.6|8251.9|8241.9|183
1613058300000|2021-02-11 15:45:00|8263.9|8253.9|8268.4|8258.4|8276.1|8266.1|8263.9|8253.9|243
1613058600000|2021-02-11 15:50:00|8268.1|8258.1|8276.1|8266.1|8277.9|8267.9|8268.1|8258.1|213
1613058900000|2021-02-11 15:55:00|8275.9|8265.9|8267.6|8257.6|8280.9|8270.9|8266.6|8256.6|228
1613059200000|2021-02-11 16:00:00|8267.4|8257.4|8268.4|8258.4|8272.1|8262.1|8263.9|8253.9|243
1613059500000|2021-02-11 16:05:00|8268.1|8258.1|8265.6|8255.6|8270.1|8260.1|8262.4|8252.4|175
1613059800000|2021-02-11 16:10:00|8265.9|8255.9|8265.1|8255.1|8270.1|8260.1|8263.6|8253.6|183
1613060100000|2021-02-11 16:15:00|8265.4|8255.4|8269.1|8259.1|8269.4|8259.4|8264.4|8254.4|190
1613060400000|2021-02-11 16:20:00|8269.4|8259.4|8274.6|8264.6|8276.4|8266.4|8269.4|8259.4|73
1613060700000|2021-02-11 16:25:00|8274.9|8264.9|8285.9|8275.9|8285.9|8275.9|8274.9|8264.9|122
1613061000000|2021-02-11 16:30:00|8286.1|8276.1|8287.6|8277.6|8290.6|8280.6|8279.6|8269.6|153
1613061300000|2021-02-11 16:35:00|8287.4|8277.4|8285.4|8275.4|8291.1|8281.1|8284.9|8274.9|182
1613061600000|2021-02-11 16:40:00|8285.9|8275.9|8289.9|8279.9|8290.9|8280.9|8285.9|8275.9|57
1613061900000|2021-02-11 16:45:00|8289.4|8279.4|8283.4|8273.4|8293.6|8283.6|8277.9|8267.9|205
1613062200000|2021-02-11 16:50:00|8283.1|8273.1|8278.6|8268.6|8287.4|8277.4|8278.6|8268.6|111
1613062500000|2021-02-11 16:55:00|8278.9|8268.9|8282.9|8272.9|8282.9|8272.9|8270.6|8260.6|203
1613062800000|2021-02-11 17:00:00|8283.1|8273.1|8277.6|8267.6|8283.1|8273.1|8273.9|8263.9|154
1613063100000|2021-02-11 17:05:00|8278.1|8268.1|8268.9|8258.9|8278.9|8268.9|8268.1|8258.1|169
1613063400000|2021-02-11 17:10:00|8268.6|8258.6|8274.9|8264.9|8278.9|8268.9|8268.1|8258.1|176
1613063700000|2021-02-11 17:15:00|8274.4|8264.4|8261.4|8251.4|8274.4|8264.4|8261.1|8251.1|202
1613064000000|2021-02-11 17:20:00|8261.6|8251.6|8266.9|8256.9|8270.9|8260.9|8261.4|8251.4|180
1613064300000|2021-02-11 17:25:00|8266.6|8256.6|8267.4|8257.4|8269.6|8259.6|8264.1|8254.1|172
1613064600000|2021-02-11 17:30:00|8267.6|8257.6|8278.1|8268.1|8278.1|8268.1|8267.4|8257.4|224
1613064900000|2021-02-11 17:35:00|8278.4|8268.4|8282.4|8272.4|8282.4|8272.4|8277.4|8267.4|108
1613065200000|2021-02-11 17:40:00|8281.9|8271.9|8279.4|8269.4|8282.4|8272.4|8277.4|8267.4|201
1613065500000|2021-02-11 17:45:00|8279.6|8269.6|8282.1|8272.1|8282.1|8272.1|8270.1|8260.1|299
1613065800000|2021-02-11 17:50:00|8282.4|8272.4|8285.6|8275.6|8286.9|8276.9|8278.6|8268.6|194
1613066100000|2021-02-11 17:55:00|8285.9|8275.9|8286.4|8276.4|8291.4|8281.4|8283.5|8273.5|212
1613091600000|2021-02-12 01:00:00|8301.8|8291.8|8302.1|8292.1|8305.4|8295.4|8301.4|8291.4|41
1613091900000|2021-02-12 01:05:00|8301.6|8291.6|8301.3|8291.3|8302.8|8292.8|8298.1|8288.1|40
1613092200000|2021-02-12 01:10:00|8301.4|8291.4|8301.5|8291.5|8302.6|8292.6|8300.9|8290.9|37
1613092500000|2021-02-12 01:15:00|8301.1|8291.1|8299.5|8289.5|8301.8|8291.8|8299.5|8289.5|71
1613092800000|2021-02-12 01:20:00|8299.9|8289.9|8297.5|8287.5|8301.1|8291.1|8297.1|8287.1|59
1613093100000|2021-02-12 01:25:00|8297.6|8287.6|8303|8293|8303|8293|8295.9|8285.9|34
1613093400000|2021-02-12 01:30:00|8302.4|8292.4|8301.4|8291.4|8302.9|8292.9|8301.4|8291.4|11
1613093700000|2021-02-12 01:35:00|8301.9|8291.9|8297.1|8287.1|8301.9|8291.9|8297.1|8287.1|18
1613094000000|2021-02-12 01:40:00|8297|8287|8293.6|8283.6|8297.3|8287.3|8291.9|8281.9|30
1613094300000|2021-02-12 01:45:00|8293.3|8283.3|8293|8283|8293.3|8283.3|8293|8283|3
1613094600000|2021-02-12 01:50:00|8293.1|8283.1|8296.6|8286.6|8296.6|8286.6|8291|8281|29
1613094900000|2021-02-12 01:55:00|8296.5|8286.5|8297.6|8287.6|8297.6|8287.6|8295.1|8285.1|24
1613095200000|2021-02-12 02:00:00|8297.5|8287.5|8295.8|8285.8|8297.5|8287.5|8295.1|8285.1|17
1613095500000|2021-02-12 02:05:00|8295.4|8285.4|8292.4|8282.4|8295.6|8285.6|8292.1|8282.1|18
1613095800000|2021-02-12 02:10:00|8292.6|8282.6|8293.6|8283.6|8294.3|8284.3|8292.4|8282.4|18
1613096100000|2021-02-12 02:15:00|8292.6|8282.6|8292.8|8282.8|8293|8283|8292.5|8282.5|9
1613096400000|2021-02-12 02:20:00|8292.6|8282.6|8293.3|8283.3|8294.5|8284.5|8292.6|8282.6|21
1613096700000|2021-02-12 02:25:00|8293.5|8283.5|8294.5|8284.5|8294.5|8284.5|8293.4|8283.4|14
1613097000000|2021-02-12 02:30:00|8294.3|8284.3|8288.9|8278.9|8294.3|8284.3|8286.6|8276.6|35
1613097300000|2021-02-12 02:35:00|8288.1|8278.1|8288.4|8278.4|8291.4|8281.4|8286.5|8276.5|53
1613097600000|2021-02-12 02:40:00|8288.3|8278.3|8287.1|8277.1|8291.3|8281.3|8287.1|8277.1|26
1613097900000|2021-02-12 02:45:00|8286.9|8276.9|8284.3|8274.3|8287.4|8277.4|8283|8273|32
1613098200000|2021-02-12 02:50:00|8284.4|8274.4|8277.4|8267.4|8284.9|8274.9|8277.4|8267.4|55
1613098500000|2021-02-12 02:55:00|8276.8|8266.8|8280.4|8270.4|8280.4|8270.4|8276.4|8266.4|61
1613098800000|2021-02-12 03:00:00|8280.8|8270.8|8278.1|8268.1|8281.1|8271.1|8278.1|8268.1|28
1613099100000|2021-02-12 03:05:00|8278.3|8268.3|8278.9|8268.9|8279.9|8269.9|8276.6|8266.6|34
1613099400000|2021-02-12 03:10:00|8278.3|8268.3|8279|8269|8281.3|8271.3|8277|8267|44
1613099700000|2021-02-12 03:15:00|8278.4|8268.4|8277.3|8267.3|8279.6|8269.6|8276.4|8266.4|24
1613100000000|2021-02-12 03:20:00|8276.9|8266.9|8278.9|8268.9|8279.1|8269.1|8276.6|8266.6|26
1613100300000|2021-02-12 03:25:00|8278.4|8268.4|8280.6|8270.6|8280.6|8270.6|8278.1|8268.1|37
1613100600000|2021-02-12 03:30:00|8279.9|8269.9|8279.9|8269.9|8280.9|8270.9|8279.4|8269.4|13
1613100900000|2021-02-12 03:35:00|8279.8|8269.8|8281.3|8271.3|8281.6|8271.6|8279.6|8269.6|48
1613101200000|2021-02-12 03:40:00|8281.6|8271.6|8282.9|8272.9|8282.9|8272.9|8281.3|8271.3|46
1613101500000|2021-02-12 03:45:00|8283.3|8273.3|8283.9|8273.9|8285.1|8275.1|8283|8273|15
1613101800000|2021-02-12 03:50:00|8284|8274|8282.4|8272.4|8284.8|8274.8|8282.4|8272.4|23
1613102100000|2021-02-12 03:55:00|8281.6|8271.6|8280.8|8270.8|8285.1|8275.1|8279.9|8269.9|19
1613102400000|2021-02-12 04:00:00|8281.9|8271.9|8285|8275|8285.6|8275.6|8281|8271|21
1613102700000|2021-02-12 04:05:00|8284.9|8274.9|8284|8274|8285.6|8275.6|8283.3|8273.3|37
1613103000000|2021-02-12 04:10:00|8283.4|8273.4|8283.3|8273.3|8283.9|8273.9|8283|8273|10
1613103300000|2021-02-12 04:15:00|8283.1|8273.1|8283.5|8273.5|8283.6|8273.6|8282.8|8272.8|8
1613103600000|2021-02-12 04:20:00|8283.1|8273.1|8282.6|8272.6|8283.5|8273.5|8281.9|8271.9|14
1613103900000|2021-02-12 04:25:00|8282.5|8272.5|8283|8273|8283|8273|8282.5|8272.5|4
1613104200000|2021-02-12 04:30:00|8283.3|8273.3|8285.1|8275.1|8286.3|8276.3|8283.3|8273.3|15
1613104500000|2021-02-12 04:35:00|8284.9|8274.9|8286|8276|8286.5|8276.5|8284|8274|26
1613104800000|2021-02-12 04:40:00|8285.4|8275.4|8285.4|8275.4|8287.1|8277.1|8285.4|8275.4|15
1613105100000|2021-02-12 04:45:00|8284.9|8274.9|8284.4|8274.4|8284.9|8274.9|8284.4|8274.4|3
1613105400000|2021-02-12 04:50:00|8283.6|8273.6|8282.4|8272.4|8283.6|8273.6|8282.4|8272.4|7
1613105700000|2021-02-12 04:55:00|8282.3|8272.3|8281.8|8271.8|8282.3|8272.3|8281|8271|25
1613106000000|2021-02-12 05:00:00|8282.9|8272.9|8282.4|8272.4|8282.9|8272.9|8281.6|8271.6|18
1613106300000|2021-02-12 05:05:00|8282.3|8272.3|8282.4|8272.4|8282.9|8272.9|8281.9|8271.9|10
1613106600000|2021-02-12 05:10:00|8282.3|8272.3|8283.6|8273.6|8283.6|8273.6|8282.3|8272.3|26
1613106900000|2021-02-12 05:15:00|8283.8|8273.8|8287.6|8277.6|8288.4|8278.4|8283.8|8273.8|20
1613107200000|2021-02-12 05:20:00|8287.4|8277.4|8290.9|8280.9|8292.8|8282.8|8286.9|8276.9|48
1613107500000|2021-02-12 05:25:00|8290.6|8280.6|8290.9|8280.9|8290.9|8280.9|8290.1|8280.1|7
1613107800000|2021-02-12 05:30:00|8290.3|8280.3|8292.4|8282.4|8292.4|8282.4|8290.3|8280.3|23
1613108100000|2021-02-12 05:35:00|8292.1|8282.1|8293.1|8283.1|8293.1|8283.1|8291.6|8281.6|8
1613108400000|2021-02-12 05:40:00|8293.3|8283.3|8293.5|8283.5|8293.5|8283.5|8293.3|8283.3|3
1613108700000|2021-02-12 05:45:00|8293.8|8283.8|8297.6|8287.6|8297.6|8287.6|8293.8|8283.8|15
1613109000000|2021-02-12 05:50:00|8297.5|8287.5|8298.1|8288.1|8298.3|8288.3|8297.5|8287.5|4
1613109300000|2021-02-12 05:55:00|8298.4|8288.4|8299.8|8289.8|8302|8292|8298.4|8288.4|18
1613109600000|2021-02-12 06:00:00|8299.9|8289.9|8300.1|8290.1|8300.5|8290.5|8299.4|8289.4|29
1613109900000|2021-02-12 06:05:00|8299.1|8289.1|8298.6|8288.6|8299.1|8289.1|8297.5|8287.5|10
1613110200000|2021-02-12 06:10:00|8298.3|8288.3|8294.6|8284.6|8299.6|8289.6|8294.3|8284.3|42
1613110500000|2021-02-12 06:15:00|8294.4|8284.4|8295.9|8285.9|8296|8286|8292.5|8282.5|20
1613110800000|2021-02-12 06:20:00|8296|8286|8296|8286|8296|8286|8296|8286|1
1613111100000|2021-02-12 06:25:00|8296.1|8286.1|8293.9|8283.9|8296.1|8286.1|8292.8|8282.8|7
1613111400000|2021-02-12 06:30:00|8294.8|8284.8|8296.4|8286.4|8296.6|8286.6|8294.8|8284.8|6
1613111700000|2021-02-12 06:35:00|8296.9|8286.9|8296.3|8286.3|8296.9|8286.9|8296.3|8286.3|3
1613112000000|2021-02-12 06:40:00|8296|8286|8293.3|8283.3|8296|8286|8292.6|8282.6|22
1613112300000|2021-02-12 06:45:00|8293|8283|8290.1|8280.1|8293.6|8283.6|8288.9|8278.9|41
1613112600000|2021-02-12 06:50:00|8289.8|8279.8|8289.6|8279.6|8290.1|8280.1|8289.6|8279.6|6
1613112900000|2021-02-12 06:55:00|8289.9|8279.9|8291.8|8281.8|8293.1|8283.1|8289.5|8279.5|40
1613113200000|2021-02-12 07:00:00|8291.6|8281.6|8283.5|8273.5|8291.6|8281.6|8282.9|8272.9|65
1613113500000|2021-02-12 07:05:00|8283.9|8273.9|8285.8|8275.8|8289.5|8279.5|8283.9|8273.9|46
1613113800000|2021-02-12 07:10:00|8284.8|8274.8|8285.3|8275.3|8285.5|8275.5|8279.6|8269.6|74
1613114100000|2021-02-12 07:15:00|8285|8275|8287.4|8277.4|8290|8280|8285|8275|44
1613114400000|2021-02-12 07:20:00|8287.3|8277.3|8291|8281|8291.3|8281.3|8287.1|8277.1|22
1613114700000|2021-02-12 07:25:00|8292.1|8282.1|8295.1|8285.1|8295.1|8285.1|8291.3|8281.3|27
1613115000000|2021-02-12 07:30:00|8294.9|8284.9|8292.6|8282.6|8295.5|8285.5|8290.5|8280.5|54
1613115300000|2021-02-12 07:35:00|8292.4|8282.4|8294.4|8284.4|8296.9|8286.9|8292.1|8282.1|36
1613115600000|2021-02-12 07:40:00|8292.9|8282.9|8291.9|8281.9|8294.4|8284.4|8290.8|8280.8|70
1613115900000|2021-02-12 07:45:00|8291.1|8281.1|8295.4|8285.4|8295.8|8285.8|8291|8281|51
1613116200000|2021-02-12 07:50:00|8295.1|8285.1|8287.5|8277.5|8295.1|8285.1|8287.5|8277.5|84
1613116500000|2021-02-12 07:55:00|8287.4|8277.4|8282.6|8272.6|8288.4|8278.4|8279.4|8269.4|94
1613116800000|2021-02-12 08:00:00|8282.9|8272.9|8291.6|8281.6|8291.6|8281.6|8281.4|8271.4|292
1613117100000|2021-02-12 08:05:00|8291.9|8281.9|8296.4|8286.4|8296.6|8286.6|8288.6|8278.6|168
1613117400000|2021-02-12 08:10:00|8296.1|8286.1|8285.1|8275.1|8296.1|8286.1|8283.9|8273.9|171
1613117700000|2021-02-12 08:15:00|8284.6|8274.6|8268.6|8258.6|8284.6|8274.6|8266.6|8256.6|179
1613118000000|2021-02-12 08:20:00|8268.1|8258.1|8274.6|8264.6|8275.9|8265.9|8262.4|8252.4|195
1613118300000|2021-02-12 08:25:00|8274.4|8264.4|8265.4|8255.4|8274.9|8264.9|8265.4|8255.4|123
1613118600000|2021-02-12 08:30:00|8265.6|8255.6|8249.4|8239.4|8266.6|8256.6|8248.6|8238.6|170
1613118900000|2021-02-12 08:35:00|8249.6|8239.6|8219.9|8209.9|8252.4|8242.4|8217.1|8207.1|337
1613119200000|2021-02-12 08:40:00|8220.1|8210.1|8223.9|8213.9|8228.4|8218.4|8219.9|8209.9|236
1613119500000|2021-02-12 08:45:00|8223.6|8213.6|8197.6|8187.6|8231.4|8221.4|8184.6|8174.6|266
1613119800000|2021-02-12 08:50:00|8197.4|8187.4|8211.6|8201.6|8215.9|8205.9|8191.1|8181.1|289
1613120100000|2021-02-12 08:55:00|8211.4|8201.4|8208.1|8198.1|8212.1|8202.1|8201.6|8191.6|202
1613120400000|2021-02-12 09:00:00|8208.4|8198.4|8211.4|8201.4|8219.6|8209.6|8208.1|8198.1|212
1613120700000|2021-02-12 09:05:00|8211.1|8201.1|8215.6|8205.6|8218.6|8208.6|8207.6|8197.6|151
1613121000000|2021-02-12 09:10:00|8215.4|8205.4|8210.9|8200.9|8219.1|8209.1|8204.9|8194.9|203
1613121300000|2021-02-12 09:15:00|8211.1|8201.1|8217.4|8207.4|8220.6|8210.6|8209.6|8199.6|130
1613121600000|2021-02-12 09:20:00|8217.1|8207.1|8219.9|8209.9|8222.9|8212.9|8216.9|8206.9|144
1613121900000|2021-02-12 09:25:00|8219.6|8209.6|8218.4|8208.4|8221.4|8211.4|8217.1|8207.1|95
1613122200000|2021-02-12 09:30:00|8218.6|8208.6|8217.6|8207.6|8221.6|8211.6|8216.1|8206.1|96
1613122500000|2021-02-12 09:35:00|8217.4|8207.4|8218.9|8208.9|8220.6|8210.6|8217.4|8207.4|102
1613122800000|2021-02-12 09:40:00|8218.6|8208.6|8221.6|8211.6|8222.4|8212.4|8216.4|8206.4|72
1613123100000|2021-02-12 09:45:00|8221.9|8211.9|8225.9|8215.9|8227.9|8217.9|8221.4|8211.4|87
1613123400000|2021-02-12 09:50:00|8225.6|8215.6|8228.6|8218.6|8228.9|8218.9|8220.4|8210.4|96
1613123700000|2021-02-12 09:55:00|8228.4|8218.4|8236.1|8226.1|8236.6|8226.6|8224.1|8214.1|138
1613124000000|2021-02-12 10:00:00|8235.4|8225.4|8229.6|8219.6|8237.4|8227.4|8229.4|8219.4|146
1613124300000|2021-02-12 10:05:00|8229.1|8219.1|8226.6|8216.6|8229.6|8219.6|8225.4|8215.4|89
1613124600000|2021-02-12 10:10:00|8226.9|8216.9|8229.1|8219.1|8231.1|8221.1|8225.9|8215.9|100
1613124900000|2021-02-12 10:15:00|8229.6|8219.6|8231.9|8221.9|8234.9|8224.9|8227.6|8217.6|112
1613125200000|2021-02-12 10:20:00|8232.4|8222.4|8253.1|8243.1|8253.9|8243.9|8232.4|8222.4|154
1613125500000|2021-02-12 10:25:00|8253.4|8243.4|8247.1|8237.1|8253.4|8243.4|8242.6|8232.6|142
1613125800000|2021-02-12 10:30:00|8247.4|8237.4|8249.4|8239.4|8250.4|8240.4|8243.9|8233.9|140
1613126100000|2021-02-12 10:35:00|8249.6|8239.6|8256.4|8246.4|8257.4|8247.4|8249.6|8239.6|163
1613126400000|2021-02-12 10:40:00|8255.9|8245.9|8255.9|8245.9|8255.9|8245.9|8248.9|8238.9|145
1613126700000|2021-02-12 10:45:00|8256.1|8246.1|8254.6|8244.6|8259.4|8249.4|8254.1|8244.1|147
1613127000000|2021-02-12 10:50:00|8254.9|8244.9|8256.1|8246.1|8258.1|8248.1|8251.6|8241.6|86
1613127300000|2021-02-12 10:55:00|8256.4|8246.4|8263.1|8253.1|8263.9|8253.9|8255.9|8245.9|119
1613127600000|2021-02-12 11:00:00|8263.4|8253.4|8258.9|8248.9|8263.4|8253.4|8255.9|8245.9|97
1613127900000|2021-02-12 11:05:00|8259.4|8249.4|8252.6|8242.6|8259.4|8249.4|8252.1|8242.1|81
1613128200000|2021-02-12 11:10:00|8252.4|8242.4|8252.6|8242.6|8254.4|8244.4|8250.4|8240.4|92
1613128500000|2021-02-12 11:15:00|8252.4|8242.4|8251.4|8241.4|8252.6|8242.6|8250.6|8240.6|41
1613128800000|2021-02-12 11:20:00|8251.6|8241.6|8251.9|8241.9|8252.4|8242.4|8248.4|8238.4|102
1613129100000|2021-02-12 11:25:00|8251.6|8241.6|8248.9|8238.9|8251.6|8241.6|8247.6|8237.6|98
1613129400000|2021-02-12 11:30:00|8249.1|8239.1|8251.6|8241.6|8253.9|8243.9|8248.9|8238.9|54
1613129700000|2021-02-12 11:35:00|8251.4|8241.4|8253.1|8243.1|8253.4|8243.4|8250.6|8240.6|39
1613130000000|2021-02-12 11:40:00|8253.4|8243.4|8259.6|8249.6|8260.4|8250.4|8253.4|8243.4|72
1613130300000|2021-02-12 11:45:00|8259.9|8249.9|8256.1|8246.1|8261.1|8251.1|8255.6|8245.6|74
1613130600000|2021-02-12 11:50:00|8256.4|8246.4|8256.9|8246.9|8256.9|8246.9|8248.9|8238.9|107
1613130900000|2021-02-12 11:55:00|8256.1|8246.1|8258.9|8248.9|8260.1|8250.1|8254.6|8244.6|80
1613131200000|2021-02-12 12:00:00|8258.4|8248.4|8258.9|8248.9|8262.4|8252.4|8255.9|8245.9|112
1613131500000|2021-02-12 12:05:00|8259.1|8249.1|8253.4|8243.4|8259.9|8249.9|8253.4|8243.4|79
1613131800000|2021-02-12 12:10:00|8252.6|8242.6|8256.9|8246.9|8258.9|8248.9|8248.9|8238.9|111
1613132100000|2021-02-12 12:15:00|8257.1|8247.1|8258.4|8248.4|8260.1|8250.1|8257.1|8247.1|88
1613132400000|2021-02-12 12:20:00|8258.1|8248.1|8261.9|8251.9|8262.6|8252.6|8255.1|8245.1|113
1613132700000|2021-02-12 12:25:00|8261.6|8251.6|8260.6|8250.6|8262.1|8252.1|8252.4|8242.4|131
1613133000000|2021-02-12 12:30:00|8259.4|8249.4|8261.6|8251.6|8262.6|8252.6|8248.6|8238.6|270
1613133300000|2021-02-12 12:35:00|8260.9|8250.9|8264.6|8254.6|8267.9|8257.9|8260.9|8250.9|164
1613133600000|2021-02-12 12:40:00|8264.9|8254.9|8269.9|8259.9|8271.9|8261.9|8264.6|8254.6|146
1613133900000|2021-02-12 12:45:00|8270.1|8260.1|8271.9|8261.9|8272.6|8262.6|8267.4|8257.4|134
1613134200000|2021-02-12 12:50:00|8271.6|8261.6|8271.4|8261.4|8273.4|8263.4|8266.9|8256.9|154
1613134500000|2021-02-12 12:55:00|8271.6|8261.6|8268.4|8258.4|8274.4|8264.4|8268.1|8258.1|129
1613134800000|2021-02-12 13:00:00|8268.6|8258.6|8268.4|8258.4|8272.9|8262.9|8268.4|8258.4|151
1613135100000|2021-02-12 13:05:00|8268.6|8258.6|8272.6|8262.6|8274.9|8264.9|8268.4|8258.4|116
1613135400000|2021-02-12 13:10:00|8272.9|8262.9|8261.9|8251.9|8272.9|8262.9|8259.4|8249.4|161
1613135700000|2021-02-12 13:15:00|8262.1|8252.1|8260.6|8250.6|8262.9|8252.9|8257.9|8247.9|155
1613136000000|2021-02-12 13:20:00|8261.1|8251.1|8256.1|8246.1|8261.6|8251.6|8254.4|8244.4|172
1613136300000|2021-02-12 13:25:00|8256.4|8246.4|8257.4|8247.4|8264.1|8254.1|8256.4|8246.4|175
1613136600000|2021-02-12 13:30:00|8256.9|8246.9|8253.1|8243.1|8260.1|8250.1|8251.1|8241.1|236
1613136900000|2021-02-12 13:35:00|8253.4|8243.4|8245.6|8235.6|8254.6|8244.6|8245.6|8235.6|237
1613137200000|2021-02-12 13:40:00|8245.4|8235.4|8246.9|8236.9|8249.4|8239.4|8241.9|8231.9|169
1613137500000|2021-02-12 13:45:00|8246.6|8236.6|8242.1|8232.1|8250.6|8240.6|8241.4|8231.4|157
1613137800000|2021-02-12 13:50:00|8242.4|8232.4|8243.6|8233.6|8247.4|8237.4|8240.9|8230.9|143
1613138100000|2021-02-12 13:55:00|8243.9|8233.9|8241.1|8231.1|8244.6|8234.6|8239.1|8229.1|168
1613138400000|2021-02-12 14:00:00|8241.4|8231.4|8247.6|8237.6|8251.4|8241.4|8236.6|8226.6|212
1613138700000|2021-02-12 14:05:00|8247.4|8237.4|8254.1|8244.1|8258.6|8248.6|8247.4|8237.4|192
1613139000000|2021-02-12 14:10:00|8254.4|8244.4|8253.6|8243.6|8260.6|8250.6|8251.6|8241.6|169
1613139300000|2021-02-12 14:15:00|8253.4|8243.4|8248.4|8238.4|8255.9|8245.9|8247.9|8237.9|137
1613139600000|2021-02-12 14:20:00|8248.9|8238.9|8250.6|8240.6|8253.1|8243.1|8247.4|8237.4|146
1613139900000|2021-02-12 14:25:00|8250.9|8240.9|8258.6|8248.6|8259.1|8249.1|8250.6|8240.6|157
1613140200000|2021-02-12 14:30:00|8258.4|8248.4|8260.1|8250.1|8264.4|8254.4|8254.1|8244.1|332
1613140500000|2021-02-12 14:35:00|8258.9|8248.9|8259.6|8249.6|8270.6|8260.6|8257.4|8247.4|376
1613140800000|2021-02-12 14:40:00|8260.1|8250.1|8263.1|8253.1|8266.6|8256.6|8257.6|8247.6|270
1613141100000|2021-02-12 14:45:00|8263.4|8253.4|8267.9|8257.9|8269.9|8259.9|8263.1|8253.1|283
1613141400000|2021-02-12 14:50:00|8267.6|8257.6|8256.4|8246.4|8267.6|8257.6|8255.6|8245.6|293
1613141700000|2021-02-12 14:55:00|8256.6|8246.6|8259.6|8249.6|8263.6|8253.6|8256.6|8246.6|204
1613142000000|2021-02-12 15:00:00|8258.6|8248.6|8258.4|8248.4|8269.4|8259.4|8257.6|8247.6|315
1613142300000|2021-02-12 15:05:00|8258.9|8248.9|8252.1|8242.1|8262.4|8252.4|8251.4|8241.4|257
1613142600000|2021-02-12 15:10:00|8252.4|8242.4|8252.1|8242.1|8258.9|8248.9|8251.4|8241.4|217
1613142900000|2021-02-12 15:15:00|8252.4|8242.4|8248.9|8238.9|8252.9|8242.9|8245.9|8235.9|201
1613143200000|2021-02-12 15:20:00|8249.1|8239.1|8260.1|8250.1|8261.6|8251.6|8247.6|8237.6|267
1613143500000|2021-02-12 15:25:00|8260.4|8250.4|8253.4|8243.4|8260.4|8250.4|8252.1|8242.1|169
1613143800000|2021-02-12 15:30:00|8253.6|8243.6|8253.6|8243.6|8255.1|8245.1|8248.9|8238.9|223
1613144100000|2021-02-12 15:35:00|8253.9|8243.9|8262.4|8252.4|8264.6|8254.6|8253.9|8243.9|221
1613144400000|2021-02-12 15:40:00|8262.6|8252.6|8279.6|8269.6|8279.9|8269.9|8262.1|8252.1|248
1613144700000|2021-02-12 15:45:00|8279.4|8269.4|8287.1|8277.1|8289.6|8279.6|8277.9|8267.9|290
1613145000000|2021-02-12 15:50:00|8287.6|8277.6|8277.6|8267.6|8290.4|8280.4|8277.6|8267.6|278
1613145300000|2021-02-12 15:55:00|8278.4|8268.4|8285.6|8275.6|8286.9|8276.9|8278.1|8268.1|262
1613145600000|2021-02-12 16:00:00|8285.9|8275.9|8287.1|8277.1|8290.1|8280.1|8281.4|8271.4|191
1613145900000|2021-02-12 16:05:00|8286.9|8276.9|8289.9|8279.9|8290.1|8280.1|8283.4|8273.4|172
1613146200000|2021-02-12 16:10:00|8290.1|8280.1|8286.6|8276.6|8297.6|8287.6|8285.9|8275.9|233
1613146500000|2021-02-12 16:15:00|8286.9|8276.9|8291.1|8281.1|8293.9|8283.9|8286.9|8276.9|242
1613146800000|2021-02-12 16:20:00|8291.4|8281.4|8285.1|8275.1|8292.1|8282.1|8281.6|8271.6|131
1613147100000|2021-02-12 16:25:00|8285.4|8275.4|8291.6|8281.6|8292.6|8282.6|8283.4|8273.4|180
1613147400000|2021-02-12 16:30:00|8291.9|8281.9|8308.4|8298.4|8313.9|8303.9|8288.9|8278.9|289
1613147700000|2021-02-12 16:35:00|8308.6|8298.6|8317.1|8307.1|8317.4|8307.4|8306.1|8296.1|276
1613148000000|2021-02-12 16:40:00|8316.9|8306.9|8312.4|8302.4|8318.6|8308.6|8311.4|8301.4|194
1613148300000|2021-02-12 16:45:00|8312.6|8302.6|8344.4|8334.4|8354.6|8344.6|8312.4|8302.4|413
1613148600000|2021-02-12 16:50:00|8344.1|8334.1|8319.9|8309.9|8344.1|8334.1|8318.9|8308.9|236
1613148900000|2021-02-12 16:55:00|8319.6|8309.6|8307.4|8297.4|8322.9|8312.9|8307.4|8297.4|173
1613149200000|2021-02-12 17:00:00|8307.9|8297.9|8312.1|8302.1|8318.9|8308.9|8307.1|8297.1|117
1613149500000|2021-02-12 17:05:00|8312.6|8302.6|8307.1|8297.1|8316.6|8306.6|8306.9|8296.9|105
1613149800000|2021-02-12 17:10:00|8307.4|8297.4|8312.4|8302.4|8312.6|8302.6|8307.4|8297.4|71
1613150100000|2021-02-12 17:15:00|8312.1|8302.1|8306.6|8296.6|8312.1|8302.1|8306.6|8296.6|83
1613150400000|2021-02-12 17:20:00|8306.9|8296.9|8308.9|8298.9|8311.4|8301.4|8301.9|8291.9|122
1613150700000|2021-02-12 17:25:00|8309.1|8299.1|8310.6|8300.6|8314.9|8304.9|8308.9|8298.9|132
1613151000000|2021-02-12 17:30:00|8310.4|8300.4|8309.4|8299.4|8312.6|8302.6|8308.6|8298.6|105
1613151300000|2021-02-12 17:35:00|8309.6|8299.6|8308.1|8298.1|8311.6|8301.6|8308.1|8298.1|67
1613151600000|2021-02-12 17:40:00|8308.4|8298.4|8306.1|8296.1|8310.6|8300.6|8301.6|8291.6|105
1613151900000|2021-02-12 17:45:00|8306.6|8296.6|8310.6|8300.6|8310.6|8300.6|8306.4|8296.4|94
1613152200000|2021-02-12 17:50:00|8310.9|8300.9|8312.4|8302.4|8316.6|8306.6|8310.6|8300.6|139
1613152500000|2021-02-12 17:55:00|8312.6|8302.6|8318.9|8308.9|8319.8|8309.8|8312.6|8302.6|99
1613350800000|2021-02-15 01:00:00|8324.5|8308.8|8373|8363|8374|8364|8324.5|8308.8|32
1613351100000|2021-02-15 01:05:00|8372.5|8362.5|8371.4|8361.4|8373.8|8363.8|8370.4|8360.4|39
1613351400000|2021-02-15 01:10:00|8371.9|8361.9|8371.1|8361.1|8371.9|8361.9|8369.5|8359.5|50
1613351700000|2021-02-15 01:15:00|8371.4|8361.4|8370.8|8360.8|8372|8362|8370.8|8360.8|28
1613352000000|2021-02-15 01:20:00|8371|8361|8374.3|8364.3|8374.3|8364.3|8371|8361|74
1613352300000|2021-02-15 01:25:00|8374|8364|8382.3|8372.3|8382.3|8372.3|8373|8363|56
1613352600000|2021-02-15 01:30:00|8382|8372|8393.8|8383.8|8394.5|8384.5|8380.5|8370.5|118
1613352900000|2021-02-15 01:35:00|8393.5|8383.5|8395.8|8385.8|8399.1|8389.1|8390.5|8380.5|120
1613353200000|2021-02-15 01:40:00|8395.6|8385.6|8398.4|8388.4|8398.6|8388.6|8391.5|8381.5|141
1613353500000|2021-02-15 01:45:00|8398.9|8388.9|8403.4|8393.4|8404.1|8394.1|8396.9|8386.9|141
1613353800000|2021-02-15 01:50:00|8403.1|8393.1|8403.3|8393.3|8406.8|8396.8|8402.5|8392.5|88
1613354100000|2021-02-15 01:55:00|8403.1|8393.1|8402.5|8392.5|8404.8|8394.8|8400|8390|81
1613354400000|2021-02-15 02:00:00|8402.4|8392.4|8402.3|8392.3|8404.1|8394.1|8400.5|8390.5|64
1613354700000|2021-02-15 02:05:00|8402.1|8392.1|8403.9|8393.9|8403.9|8393.9|8401.8|8391.8|42
1613355000000|2021-02-15 02:10:00|8403.8|8393.8|8405.8|8395.8|8406|8396|8403.6|8393.6|59
1613355300000|2021-02-15 02:15:00|8405.6|8395.6|8404.9|8394.9|8405.9|8395.9|8402.8|8392.8|41
1613355600000|2021-02-15 02:20:00|8405|8395|8409.4|8399.4|8409.4|8399.4|8404.4|8394.4|46
1613355900000|2021-02-15 02:25:00|8409.9|8399.9|8407.1|8397.1|8409.9|8399.9|8404.5|8394.5|65
1613356200000|2021-02-15 02:30:00|8407|8397|8403.6|8393.6|8407.6|8397.6|8402.8|8392.8|61
1613356500000|2021-02-15 02:35:00|8403.9|8393.9|8403.6|8393.6|8405.6|8395.6|8402|8392|33
1613356800000|2021-02-15 02:40:00|8403.3|8393.3|8397.8|8387.8|8403.3|8393.3|8397.4|8387.4|47
1613357100000|2021-02-15 02:45:00|8398|8388|8399.1|8389.1|8400.6|8390.6|8397.8|8387.8|60
1613357400000|2021-02-15 02:50:00|8399|8389|8401.6|8391.6|8401.6|8391.6|8399|8389|24
1613357700000|2021-02-15 02:55:00|8402|8392|8404.3|8394.3|8404.3|8394.3|8401.5|8391.5|26
1613358000000|2021-02-15 03:00:00|8404.5|8394.5|8401.8|8391.8|8404.5|8394.5|8401.5|8391.5|37
1613358300000|2021-02-15 03:05:00|8402.3|8392.3|8402.9|8392.9|8402.9|8392.9|8401.5|8391.5|35
1613358600000|2021-02-15 03:10:00|8403.4|8393.4|8404.5|8394.5|8404.5|8394.5|8403.4|8393.4|21
1613358900000|2021-02-15 03:15:00|8404.6|8394.6|8405.9|8395.9|8406.4|8396.4|8404.3|8394.3|29
1613359200000|2021-02-15 03:20:00|8406|8396|8404.3|8394.3|8406.4|8396.4|8403.8|8393.8|38
1613359500000|2021-02-15 03:25:00|8404.5|8394.5|8403.6|8393.6|8405.5|8395.5|8402.9|8392.9|23
1613359800000|2021-02-15 03:30:00|8403.8|8393.8|8403.5|8393.5|8404.3|8394.3|8402.3|8392.3|39
1613360100000|2021-02-15 03:35:00|8403.6|8393.6|8403.8|8393.8|8404.9|8394.9|8402|8392|29
1613360400000|2021-02-15 03:40:00|8403.9|8393.9|8406|8396|8406.5|8396.5|8403.9|8393.9|24
1613360700000|2021-02-15 03:45:00|8406.3|8396.3|8405.4|8395.4|8406.6|8396.6|8403.9|8393.9|52
1613361000000|2021-02-15 03:50:00|8405.6|8395.6|8404|8394|8405.6|8395.6|8404|8394|32
1613361300000|2021-02-15 03:55:00|8404.3|8394.3|8404.3|8394.3|8404.5|8394.5|8403.8|8393.8|35
1613361600000|2021-02-15 04:00:00|8404|8394|8403.5|8393.5|8405.6|8395.6|8403.4|8393.4|53
1613361900000|2021-02-15 04:05:00|8403.4|8393.4|8403.3|8393.3|8404.6|8394.6|8402.3|8392.3|13
1613362200000|2021-02-15 04:10:00|8403.8|8393.8|8402|8392|8404.1|8394.1|8401.8|8391.8|22
1613362500000|2021-02-15 04:15:00|8402.3|8392.3|8401.4|8391.4|8402.8|8392.8|8401.1|8391.1|23
1613362800000|2021-02-15 04:20:00|8401.5|8391.5|8396.1|8386.1|8401.8|8391.8|8394.5|8384.5|60
1613363100000|2021-02-15 04:25:00|8396|8386|8391.6|8381.6|8396|8386|8391.5|8381.5|49
1613363400000|2021-02-15 04:30:00|8391|8381|8391.6|8381.6|8393.3|8383.3|8387.8|8377.8|51
1613363700000|2021-02-15 04:35:00|8391.9|8381.9|8393.4|8383.4|8393.9|8383.9|8391.8|8381.8|22
1613364000000|2021-02-15 04:40:00|8393|8383|8391.6|8381.6|8393|8383|8388.5|8378.5|32
1613364300000|2021-02-15 04:45:00|8391.5|8381.5|8391.5|8381.5|8391.5|8381.5|8388.1|8378.1|33
1613364600000|2021-02-15 04:50:00|8391.4|8381.4|8398.1|8388.1|8399.1|8389.1|8390.8|8380.8|47
1613364900000|2021-02-15 04:55:00|8398.4|8388.4|8404.5|8394.5|8405|8395|8398.4|8388.4|48
1613365200000|2021-02-15 05:00:00|8405|8395|8405.3|8395.3|8405.6|8395.6|8404.5|8394.5|23
1613365500000|2021-02-15 05:05:00|8405.6|8395.6|8402.3|8392.3|8405.9|8395.9|8400.8|8390.8|52
1613365800000|2021-02-15 05:10:00|8402|8392|8402.3|8392.3|8405.6|8395.6|8401.9|8391.9|47
1613366100000|2021-02-15 05:15:00|8401.9|8391.9|8403.3|8393.3|8403.5|8393.5|8401.9|8391.9|19
1613366400000|2021-02-15 05:20:00|8403.5|8393.5|8404|8394|8404.8|8394.8|8403|8393|42
1613366700000|2021-02-15 05:25:00|8403.8|8393.8|8404.1|8394.1|8404.5|8394.5|8402.8|8392.8|29
1613367000000|2021-02-15 05:30:00|8403.9|8393.9|8403|8393|8404.1|8394.1|8402|8392|34
1613367300000|2021-02-15 05:35:00|8402.8|8392.8|8400.4|8390.4|8403.9|8393.9|8399.8|8389.8|34
1613367600000|2021-02-15 05:40:00|8400.5|8390.5|8403.3|8393.3|8403.9|8393.9|8400.5|8390.5|24
1613367900000|2021-02-15 05:45:00|8403.6|8393.6|8403|8393|8403.6|8393.6|8402.3|8392.3|16
1613368200000|2021-02-15 05:50:00|8403.4|8393.4|8400.9|8390.9|8403.9|8393.9|8400.9|8390.9|28
1613368500000|2021-02-15 05:55:00|8401|8391|8402|8392|8402|8392|8400.1|8390.1|26
1613368800000|2021-02-15 06:00:00|8401.9|8391.9|8402|8392|8402.5|8392.5|8401|8391|40
1613369100000|2021-02-15 06:05:00|8401.8|8391.8|8401|8391|8401.8|8391.8|8400.8|8390.8|31
1613369400000|2021-02-15 06:10:00|8401.3|8391.3|8401.6|8391.6|8403.4|8393.4|8400.4|8390.4|51
1613369700000|2021-02-15 06:15:00|8401.9|8391.9|8401.5|8391.5|8403|8393|8400.6|8390.6|24
1613370000000|2021-02-15 06:20:00|8401.6|8391.6|8401.4|8391.4|8403.3|8393.3|8400.1|8390.1|27
1613370300000|2021-02-15 06:25:00|8400.9|8390.9|8399.1|8389.1|8400.9|8390.9|8398.5|8388.5|37
1613370600000|2021-02-15 06:30:00|8399.3|8389.3|8397.3|8387.3|8400.8|8390.8|8396.9|8386.9|33
1613370900000|2021-02-15 06:35:00|8397.1|8387.1|8400.3|8390.3|8400.9|8390.9|8397.1|8387.1|29
1613371200000|2021-02-15 06:40:00|8400.1|8390.1|8399.3|8389.3|8400.1|8390.1|8397.9|8387.9|19
1613371500000|2021-02-15 06:45:00|8399.1|8389.1|8397.4|8387.4|8399.3|8389.3|8397.4|8387.4|23
1613371800000|2021-02-15 06:50:00|8397.5|8387.5|8395.4|8385.4|8398.6|8388.6|8394.1|8384.1|40
1613372100000|2021-02-15 06:55:00|8395.3|8385.3|8397.1|8387.1|8397.5|8387.5|8395.3|8385.3|41
1613372400000|2021-02-15 07:00:00|8396.9|8386.9|8398.8|8388.8|8399.8|8389.8|8393.9|8383.9|74
1613372700000|2021-02-15 07:05:00|8398.6|8388.6|8396.5|8386.5|8398.6|8388.6|8396|8386|31
1613373000000|2021-02-15 07:10:00|8396.8|8386.8|8400|8390|8400.4|8390.4|8396.8|8386.8|41
1613373300000|2021-02-15 07:15:00|8399.8|8389.8|8400.5|8390.5|8401.5|8391.5|8398.6|8388.6|59
1613373600000|2021-02-15 07:20:00|8401.1|8391.1|8399.8|8389.8|8402.5|8392.5|8398.4|8388.4|29
1613373900000|2021-02-15 07:25:00|8399.6|8389.6|8398.9|8388.9|8400.6|8390.6|8398.5|8388.5|35
1613374200000|2021-02-15 07:30:00|8399|8389|8397.8|8387.8|8401.8|8391.8|8397.8|8387.8|59
1613374500000|2021-02-15 07:35:00|8397.9|8387.9|8393.8|8383.8|8399|8389|8392.4|8382.4|66
1613374800000|2021-02-15 07:40:00|8393.9|8383.9|8395.5|8385.5|8396.6|8386.6|8389.5|8379.5|44
1613375100000|2021-02-15 07:45:00|8395.8|8385.8|8401.9|8391.9|8402.3|8392.3|8395.1|8385.1|99
1613375400000|2021-02-15 07:50:00|8402|8392|8401.5|8391.5|8402.3|8392.3|8399.3|8389.3|78
1613375700000|2021-02-15 07:55:00|8401.8|8391.8|8403.4|8393.4|8404.6|8394.6|8399.9|8389.9|56
1613376000000|2021-02-15 08:00:00|8402.6|8392.6|8394.4|8384.4|8402.6|8392.6|8386.1|8376.1|308
1613376300000|2021-02-15 08:05:00|8394.6|8384.6|8397.1|8387.1|8400.6|8390.6|8392.4|8382.4|153
1613376600000|2021-02-15 08:10:00|8397.4|8387.4|8396.1|8386.1|8401.6|8391.6|8392.9|8382.9|163
1613376900000|2021-02-15 08:15:00|8396.4|8386.4|8392.1|8382.1|8399.6|8389.6|8392.1|8382.1|179
1613377200000|2021-02-15 08:20:00|8392.6|8382.6|8391.1|8381.1|8394.6|8384.6|8389.9|8379.9|164
1613377500000|2021-02-15 08:25:00|8391.4|8381.4|8382.9|8372.9|8391.6|8381.6|8381.6|8371.6|183
1613377800000|2021-02-15 08:30:00|8383.1|8373.1|8381.6|8371.6|8385.4|8375.4|8377.1|8367.1|215
1613378100000|2021-02-15 08:35:00|8381.9|8371.9|8377.4|8367.4|8382.4|8372.4|8375.9|8365.9|127
1613378400000|2021-02-15 08:40:00|8377.6|8367.6|8377.1|8367.1|8377.9|8367.9|8371.9|8361.9|139
1613378700000|2021-02-15 08:45:00|8377.6|8367.6|8373.4|8363.4|8379.1|8369.1|8370.6|8360.6|141
1613379000000|2021-02-15 08:50:00|8372.9|8362.9|8372.4|8362.4|8377.4|8367.4|8372.1|8362.1|97
1613379300000|2021-02-15 08:55:00|8372.6|8362.6|8370.9|8360.9|8373.9|8363.9|8370.9|8360.9|92
1613379600000|2021-02-15 09:00:00|8371.1|8361.1|8373.6|8363.6|8376.4|8366.4|8370.9|8360.9|120
1613379900000|2021-02-15 09:05:00|8373.9|8363.9|8377.6|8367.6|8379.1|8369.1|8373.1|8363.1|142
1613380200000|2021-02-15 09:10:00|8377.4|8367.4|8377.4|8367.4|8383.1|8373.1|8374.4|8364.4|136
1613380500000|2021-02-15 09:15:00|8377.6|8367.6|8377.9|8367.9|8379.6|8369.6|8374.1|8364.1|81
1613380800000|2021-02-15 09:20:00|8377.6|8367.6|8375.4|8365.4|8377.6|8367.6|8375.1|8365.1|68
1613381100000|2021-02-15 09:25:00|8376.1|8366.1|8378.4|8368.4|8378.6|8368.6|8374.6|8364.6|67
1613381400000|2021-02-15 09:30:00|8378.6|8368.6|8377.6|8367.6|8380.4|8370.4|8376.4|8366.4|77
1613381700000|2021-02-15 09:35:00|8378.1|8368.1|8377.9|8367.9|8378.6|8368.6|8377.1|8367.1|59
1613382000000|2021-02-15 09:40:00|8377.6|8367.6|8378.6|8368.6|8378.6|8368.6|8374.1|8364.1|66
1613382300000|2021-02-15 09:45:00|8378.4|8368.4|8373.1|8363.1|8378.6|8368.6|8372.9|8362.9|63
1613382600000|2021-02-15 09:50:00|8372.9|8362.9|8368.6|8358.6|8373.4|8363.4|8367.9|8357.9|67
1613382900000|2021-02-15 09:55:00|8368.4|8358.4|8363.6|8353.6|8368.4|8358.4|8363.4|8353.4|56
1613383200000|2021-02-15 10:00:00|8364.1|8354.1|8354.1|8344.1|8365.4|8355.4|8347.9|8337.9|187
1613383500000|2021-02-15 10:05:00|8353.9|8343.9|8348.6|8338.6|8356.6|8346.6|8347.4|8337.4|115
1613383800000|2021-02-15 10:10:00|8348.9|8338.9|8344.9|8334.9|8349.9|8339.9|8341.1|8331.1|99
1613384100000|2021-02-15 10:15:00|8345.4|8335.4|8350.4|8340.4|8351.4|8341.4|8344.6|8334.6|46
1613384400000|2021-02-15 10:20:00|8350.6|8340.6|8355.4|8345.4|8355.4|8345.4|8349.4|8339.4|80
1613384700000|2021-02-15 10:25:00|8355.1|8345.1|8352.6|8342.6|8355.1|8345.1|8350.9|8340.9|62
1613385000000|2021-02-15 10:30:00|8352.9|8342.9|8354.1|8344.1|8354.6|8344.6|8352.1|8342.1|41
1613385300000|2021-02-15 10:35:00|8354.4|8344.4|8355.1|8345.1|8359.1|8349.1|8354.4|8344.4|41
1613385600000|2021-02-15 10:40:00|8355.6|8345.6|8348.9|8338.9|8355.6|8345.6|8347.6|8337.6|61
1613385900000|2021-02-15 10:45:00|8349.1|8339.1|8344.6|8334.6|8349.1|8339.1|8344.4|8334.4|40
1613386200000|2021-02-15 10:50:00|8344.9|8334.9|8347.1|8337.1|8347.6|8337.6|8342.6|8332.6|106
1613386500000|2021-02-15 10:55:00|8346.9|8336.9|8345.4|8335.4|8350.1|8340.1|8345.4|8335.4|92
1613386800000|2021-02-15 11:00:00|8345.1|8335.1|8347.6|8337.6|8349.1|8339.1|8343.6|8333.6|90
1613387100000|2021-02-15 11:05:00|8347.9|8337.9|8349.4|8339.4|8349.6|8339.6|8346.6|8336.6|80
1613387400000|2021-02-15 11:10:00|8349.1|8339.1|8346.1|8336.1|8350.4|8340.4|8345.6|8335.6|62
1613387700000|2021-02-15 11:15:00|8345.9|8335.9|8348.9|8338.9|8348.9|8338.9|8345.4|8335.4|52
1613388000000|2021-02-15 11:20:00|8349.1|8339.1|8352.4|8342.4|8353.1|8343.1|8347.9|8337.9|64
1613388300000|2021-02-15 11:25:00|8352.1|8342.1|8353.9|8343.9|8353.9|8343.9|8346.9|8336.9|105
1613388600000|2021-02-15 11:30:00|8353.6|8343.6|8363.6|8353.6|8364.4|8354.4|8353.6|8343.6|81
1613388900000|2021-02-15 11:35:00|8363.4|8353.4|8368.6|8358.6|8370.4|8360.4|8363.4|8353.4|55
1613389200000|2021-02-15 11:40:00|8368.4|8358.4|8367.6|8357.6|8371.6|8361.6|8367.4|8357.4|82
1613389500000|2021-02-15 11:45:00|8367.9|8357.9|8372.9|8362.9|8373.1|8363.1|8367.1|8357.1|104
1613389800000|2021-02-15 11:50:00|8372.6|8362.6|8374.4|8364.4|8375.4|8365.4|8371.4|8361.4|59
1613390100000|2021-02-15 11:55:00|8374.6|8364.6|8377.1|8367.1|8378.6|8368.6|8374.4|8364.4|35
1613390400000|2021-02-15 12:00:00|8377.4|8367.4|8376.4|8366.4|8379.1|8369.1|8372.9|8362.9|56
1613390700000|2021-02-15 12:05:00|8375.9|8365.9|8380.4|8370.4|8381.4|8371.4|8373.9|8363.9|68
1613391000000|2021-02-15 12:10:00|8380.6|8370.6|8377.1|8367.1|8380.6|8370.6|8377.1|8367.1|87
1613391300000|2021-02-15 12:15:00|8377.4|8367.4|8384.1|8374.1|8384.1|8374.1|8377.4|8367.4|42
1613391600000|2021-02-15 12:20:00|8383.9|8373.9|8383.6|8373.6|8385.9|8375.9|8382.6|8372.6|33
1613391900000|2021-02-15 12:25:00|8383.4|8373.4|8382.1|8372.1|8386.1|8376.1|8381.6|8371.6|55
1613392200000|2021-02-15 12:30:00|8382.9|8372.9|8398.9|8388.9|8402.4|8392.4|8382.9|8372.9|259
1613392500000|2021-02-15 12:35:00|8399.1|8389.1|8392.4|8382.4|8399.6|8389.6|8392.4|8382.4|88
1613392800000|2021-02-15 12:40:00|8392.6|8382.6|8393.9|8383.9|8394.1|8384.1|8391.1|8381.1|46
1613393100000|2021-02-15 12:45:00|8393.4|8383.4|8392.1|8382.1|8395.4|8385.4|8391.9|8381.9|44
1613393400000|2021-02-15 12:50:00|8391.6|8381.6|8395.4|8385.4|8395.4|8385.4|8391.4|8381.4|31
1613393700000|2021-02-15 12:55:00|8395.6|8385.6|8395.1|8385.1|8395.9|8385.9|8393.4|8383.4|34
1613394000000|2021-02-15 13:00:00|8394.9|8384.9|8381.9|8371.9|8394.9|8384.9|8376.6|8366.6|149
1613394300000|2021-02-15 13:05:00|8382.4|8372.4|8384.1|8374.1|8388.6|8378.6|8382.4|8372.4|53
1613394600000|2021-02-15 13:10:00|8384.4|8374.4|8385.6|8375.6|8388.9|8378.9|8383.1|8373.1|55
1613394900000|2021-02-15 13:15:00|8385.9|8375.9|8382.6|8372.6|8385.9|8375.9|8380.4|8370.4|60
1613395200000|2021-02-15 13:20:00|8382.4|8372.4|8384.6|8374.6|8385.9|8375.9|8381.9|8371.9|45
1613395500000|2021-02-15 13:25:00|8384.4|8374.4|8379.1|8369.1|8384.4|8374.4|8376.1|8366.1|37
1613395800000|2021-02-15 13:30:00|8379.4|8369.4|8381.6|8371.6|8382.6|8372.6|8379.4|8369.4|61
1613396100000|2021-02-15 13:35:00|8381.4|8371.4|8375.4|8365.4|8381.6|8371.6|8375.4|8365.4|50
1613396400000|2021-02-15 13:40:00|8375.6|8365.6|8371.4|8361.4|8376.4|8366.4|8367.6|8357.6|61
1613396700000|2021-02-15 13:45:00|8371.6|8361.6|8379.6|8369.6|8380.4|8370.4|8371.6|8361.6|76
1613397000000|2021-02-15 13:50:00|8380.1|8370.1|8376.1|8366.1|8381.6|8371.6|8373.9|8363.9|66
1613397300000|2021-02-15 13:55:00|8376.4|8366.4|8377.4|8367.4|8380.1|8370.1|8376.1|8366.1|80
1613397600000|2021-02-15 14:00:00|8377.9|8367.9|8382.1|8372.1|8383.9|8373.9|8375.9|8365.9|82
1613397900000|2021-02-15 14:05:00|8382.4|8372.4|8379.9|8369.9|8382.4|8372.4|8375.4|8365.4|57
1613398200000|2021-02-15 14:10:00|8380.1|8370.1|8382.9|8372.9|8385.5|8375.5|8380.1|8370.1|43
1613398500000|2021-02-15 14:15:00|8383.4|8373.4|8379.4|8369.4|8383.9|8373.9|8378.9|8368.9|56
1613398800000|2021-02-15 14:20:00|8379.6|8369.6|8381.9|8371.9|8381.9|8371.9|8379.6|8369.6|43
1613399100000|2021-02-15 14:25:00|8382.6|8372.6|8383.4|8373.4|8385.6|8375.6|8382.1|8372.1|53
1613399400000|2021-02-15 14:30:00|8383.1|8373.1|8383.6|8373.6|8384.1|8374.1|8381.4|8371.4|58
1613399700000|2021-02-15 14:35:00|8383.9|8373.9|8392.4|8382.4|8392.9|8382.9|8382.6|8372.6|44
1613400000000|2021-02-15 14:40:00|8392.6|8382.6|8387.6|8377.6|8392.9|8382.9|8383.9|8373.9|75
1613400300000|2021-02-15 14:45:00|8387.9|8377.9|8389.1|8379.1|8391.6|8381.6|8383.9|8373.9|98
1613400600000|2021-02-15 14:50:00|8389.4|8379.4|8386.4|8376.4|8389.6|8379.6|8386.4|8376.4|66
1613400900000|2021-02-15 14:55:00|8385.9|8375.9|8382.1|8372.1|8385.9|8375.9|8381.6|8371.6|66
1613401200000|2021-02-15 15:00:00|8382.6|8372.6|8382.1|8372.1|8385.6|8375.6|8381.9|8371.9|91
1613401500000|2021-02-15 15:05:00|8382.4|8372.4|8385.1|8375.1|8385.4|8375.4|8377.4|8367.4|82
1613401800000|2021-02-15 15:10:00|8385.4|8375.4|8383.6|8373.6|8386.9|8376.9|8381.4|8371.4|82
1613402100000|2021-02-15 15:15:00|8383.9|8373.9|8381.4|8371.4|8383.9|8373.9|8379.3|8369.3|41
1613402400000|2021-02-15 15:20:00|8381.6|8371.6|8380.6|8370.6|8383.1|8373.1|8380.6|8370.6|27
1613402700000|2021-02-15 15:25:00|8381.1|8371.1|8378.6|8368.6|8382.4|8372.4|8378.4|8368.4|55
1613403000000|2021-02-15 15:30:00|8378.4|8368.4|8376.6|8366.6|8378.6|8368.6|8376.6|8366.6|22
1613403300000|2021-02-15 15:35:00|8376.9|8366.9|8379.9|8369.9|8379.9|8369.9|8376.6|8366.6|47
1613403600000|2021-02-15 15:40:00|8379.4|8369.4|8380.4|8370.4|8380.6|8370.6|8378.9|8368.9|27
1613403900000|2021-02-15 15:45:00|8380.6|8370.6|8379.4|8369.4|8380.6|8370.6|8378.9|8368.9|9
1613404200000|2021-02-15 15:50:00|8379.6|8369.6|8380.4|8370.4|8380.6|8370.6|8379.4|8369.4|24
1613404500000|2021-02-15 15:55:00|8380.6|8370.6|8393.1|8383.1|8396.1|8386.1|8380.6|8370.6|56
1613404800000|2021-02-15 16:00:00|8392.9|8382.9|8389.6|8379.6|8393.1|8383.1|8389.1|8379.1|54
1613405100000|2021-02-15 16:05:00|8389.9|8379.9|8389.9|8379.9|8391.6|8381.6|8386.9|8376.9|50
1613405400000|2021-02-15 16:10:00|8390.1|8380.1|8393.4|8383.4|8395.4|8385.4|8390.1|8380.1|54
1613405700000|2021-02-15 16:15:00|8392.9|8382.9|8394.4|8384.4|8394.9|8384.9|8391.9|8381.9|50
1613406000000|2021-02-15 16:20:00|8394.6|8384.6|8398.6|8388.6|8398.9|8388.9|8393.1|8383.1|53
1613406300000|2021-02-15 16:25:00|8398.4|8388.4|8399.9|8389.9|8399.9|8389.9|8396.6|8386.6|57
1613406600000|2021-02-15 16:30:00|8399.6|8389.6|8393.9|8383.9|8399.9|8389.9|8390.9|8380.9|76
1613406900000|2021-02-15 16:35:00|8393.6|8383.6|8399.6|8389.6|8399.6|8389.6|8391.6|8381.6|50
1613407200000|2021-02-15 16:40:00|8399.4|8389.4|8399.9|8389.9|8402.4|8392.4|8398.4|8388.4|54
1613407500000|2021-02-15 16:45:00|8400.1|8390.1|8397.9|8387.9|8400.6|8390.6|8397.4|8387.4|38
1613407800000|2021-02-15 16:50:00|8397.6|8387.6|8399.4|8389.4|8399.4|8389.4|8397.1|8387.1|30
1613408100000|2021-02-15 16:55:00|8399.6|8389.6|8399.1|8389.1|8401.1|8391.1|8398.6|8388.6|50
1613408400000|2021-02-15 17:00:00|8399.4|8389.4|8399.4|8389.4|8401.9|8391.9|8398.1|8388.1|30
1613408700000|2021-02-15 17:05:00|8399.1|8389.1|8399.1|8389.1|8399.6|8389.6|8396.9|8386.9|57
1613409000000|2021-02-15 17:10:00|8398.9|8388.9|8397.4|8387.4|8400.1|8390.1|8397.4|8387.4|24
1613409300000|2021-02-15 17:15:00|8397.6|8387.6|8400.1|8390.1|8400.4|8390.4|8397.6|8387.6|23
1613409600000|2021-02-15 17:20:00|8399.9|8389.9|8402.1|8392.1|8402.1|8392.1|8399.9|8389.9|8
1613409900000|2021-02-15 17:25:00|8401.9|8391.9|8404.1|8394.1|8404.6|8394.6|8401.9|8391.9|21
1613410200000|2021-02-15 17:30:00|8403.9|8393.9|8402.1|8392.1|8403.9|8393.9|8401.1|8391.1|23
1613410500000|2021-02-15 17:35:00|8402.4|8392.4|8402.6|8392.6|8403.1|8393.1|8402.1|8392.1|16
1613410800000|2021-02-15 17:40:00|8402.1|8392.1|8402.4|8392.4|8402.9|8392.9|8401.1|8391.1|15
1613411100000|2021-02-15 17:45:00|8402.6|8392.6|8402.6|8392.6|8403.9|8393.9|8400.9|8390.9|28
1613411400000|2021-02-15 17:50:00|8403.1|8393.1|8403.1|8393.1|8404.4|8394.4|8402.6|8392.6|65
1613411700000|2021-02-15 17:55:00|8403.4|8393.4|8404.4|8394.4|8404.4|8394.4|8402.5|8392.5|45
1613437200000|2021-02-16 01:00:00|8396|8386|8398.6|8388.6|8399.4|8389.4|8396|8386|19
1613437500000|2021-02-16 01:05:00|8398.4|8388.4|8398.1|8388.1|8398.4|8388.4|8395.3|8385.3|19
1613437800000|2021-02-16 01:10:00|8397.9|8387.9|8400.9|8390.9|8400.9|8390.9|8397.9|8387.9|11
1613438100000|2021-02-16 01:15:00|8400.6|8390.6|8405.4|8395.4|8405.4|8395.4|8399.8|8389.8|25
1613438400000|2021-02-16 01:20:00|8405.6|8395.6|8443.5|8433.5|8443.5|8433.5|8405.4|8395.4|120
1613438700000|2021-02-16 01:25:00|8443.4|8433.4|8432.6|8422.6|8443.4|8433.4|8430.1|8420.1|70
1613439000000|2021-02-16 01:30:00|8432.9|8422.9|8432.9|8422.9|8433.9|8423.9|8431|8421|74
1613439300000|2021-02-16 01:35:00|8432.4|8422.4|8428.1|8418.1|8432.4|8422.4|8423.3|8413.3|95
1613439600000|2021-02-16 01:40:00|8427.9|8417.9|8428.9|8418.9|8432.1|8422.1|8427|8417|92
1613439900000|2021-02-16 01:45:00|8429.1|8419.1|8426.9|8416.9|8432.1|8422.1|8425.3|8415.3|71
1613440200000|2021-02-16 01:50:00|8426.6|8416.6|8420.1|8410.1|8427.4|8417.4|8419.5|8409.5|69
1613440500000|2021-02-16 01:55:00|8419.9|8409.9|8419.6|8409.6|8422.8|8412.8|8418.1|8408.1|65
1613440800000|2021-02-16 02:00:00|8419.9|8409.9|8418.1|8408.1|8423.3|8413.3|8418.1|8408.1|49
1613441100000|2021-02-16 02:05:00|8418.3|8408.3|8419.1|8409.1|8422|8412|8418|8408|35
1613441400000|2021-02-16 02:10:00|8418.9|8408.9|8419.1|8409.1|8419.6|8409.6|8417.9|8407.9|34
1613441700000|2021-02-16 02:15:00|8418.9|8408.9|8419.3|8409.3|8419.4|8409.4|8417.6|8407.6|45
1613442000000|2021-02-16 02:20:00|8419.4|8409.4|8426.1|8416.1|8426.4|8416.4|8419.4|8409.4|49
1613442300000|2021-02-16 02:25:00|8426.4|8416.4|8423.5|8413.5|8426.6|8416.6|8422.5|8412.5|45
1613442600000|2021-02-16 02:30:00|8423.8|8413.8|8423.6|8413.6|8424.4|8414.4|8422.1|8412.1|52
1613442900000|2021-02-16 02:35:00|8423.4|8413.4|8419.5|8409.5|8423.6|8413.6|8419.5|8409.5|24
1613443200000|2021-02-16 02:40:00|8419.3|8409.3|8420.9|8410.9|8421.6|8411.6|8419.3|8409.3|29
1613443500000|2021-02-16 02:45:00|8420.8|8410.8|8421.9|8411.9|8423|8413|8420.1|8410.1|28
1613443800000|2021-02-16 02:50:00|8421.8|8411.8|8417.4|8407.4|8421.9|8411.9|8416.9|8406.9|40
1613444100000|2021-02-16 02:55:00|8417.1|8407.1|8418.8|8408.8|8420.9|8410.9|8416.6|8406.6|29
1613444400000|2021-02-16 03:00:00|8419|8409|8418.5|8408.5|8419.5|8409.5|8417.5|8407.5|48
1613444700000|2021-02-16 03:05:00|8418.3|8408.3|8418|8408|8420.1|8410.1|8418|8408|19
1613445000000|2021-02-16 03:10:00|8418.1|8408.1|8423.6|8413.6|8423.6|8413.6|8418|8408|39
1613445300000|2021-02-16 03:15:00|8423.3|8413.3|8425.3|8415.3|8425.5|8415.5|8422.8|8412.8|41
1613445600000|2021-02-16 03:20:00|8425.5|8415.5|8424.3|8414.3|8425.9|8415.9|8424|8414|12
1613445900000|2021-02-16 03:25:00|8424.4|8414.4|8424.3|8414.3|8425.8|8415.8|8424|8414|49
1613446200000|2021-02-16 03:30:00|8424|8414|8422.5|8412.5|8426.5|8416.5|8421.5|8411.5|70
1613446500000|2021-02-16 03:35:00|8422.6|8412.6|8426.3|8416.3|8426.9|8416.9|8420.8|8410.8|112
1613446800000|2021-02-16 03:40:00|8426|8416|8425.6|8415.6|8426.5|8416.5|8424.3|8414.3|61
1613447100000|2021-02-16 03:45:00|8425.8|8415.8|8424.5|8414.5|8427.1|8417.1|8422.5|8412.5|89
1613447400000|2021-02-16 03:50:00|8424.3|8414.3|8425.5|8415.5|8426.3|8416.3|8421.9|8411.9|103
1613447700000|2021-02-16 03:55:00|8425.9|8415.9|8426|8416|8426.9|8416.9|8424.6|8414.6|74
1613448000000|2021-02-16 04:00:00|8426.3|8416.3|8428.3|8418.3|8428.3|8418.3|8423.6|8413.6|93
1613448300000|2021-02-16 04:05:00|8428|8418|8425.3|8415.3|8428.8|8418.8|8423.6|8413.6|56
1613448600000|2021-02-16 04:10:00|8425.5|8415.5|8427|8417|8428.3|8418.3|8424.8|8414.8|53
1613448900000|2021-02-16 04:15:00|8427.3|8417.3|8426.1|8416.1|8428.5|8418.5|8426|8416|50
1613449200000|2021-02-16 04:20:00|8426|8416|8427.1|8417.1|8428.3|8418.3|8425.9|8415.9|35
1613449500000|2021-02-16 04:25:00|8426.9|8416.9|8427.3|8417.3|8427.6|8417.6|8425.6|8415.6|20
1613449800000|2021-02-16 04:30:00|8427.4|8417.4|8426.9|8416.9|8428|8418|8426.8|8416.8|22
1613450100000|2021-02-16 04:35:00|8426.4|8416.4|8426.4|8416.4|8426.8|8416.8|8425.6|8415.6|19
1613450400000|2021-02-16 04:40:00|8426|8416|8426.4|8416.4|8426.4|8416.4|8424.1|8414.1|20
1613450700000|2021-02-16 04:45:00|8425.9|8415.9|8426.4|8416.4|8427.1|8417.1|8424.9|8414.9|41
1613451000000|2021-02-16 04:50:00|8426.3|8416.3|8426.6|8416.6|8427.6|8417.6|8425|8415|19
1613451300000|2021-02-16 04:55:00|8426.1|8416.1|8425|8415|8426.6|8416.6|8424.4|8414.4|57
1613451600000|2021-02-16 05:00:00|8425.4|8415.4|8425.8|8415.8|8426.8|8416.8|8423.9|8413.9|64
1613451900000|2021-02-16 05:05:00|8425.3|8415.3|8421|8411|8425.3|8415.3|8419.9|8409.9|38
1613452200000|2021-02-16 05:10:00|8420.8|8410.8|8409.5|8399.5|8420.8|8410.8|8409.1|8399.1|55
1613452500000|2021-02-16 05:15:00|8409.3|8399.3|8391|8381|8409.3|8399.3|8388.6|8378.6|131
1613452800000|2021-02-16 05:20:00|8390.8|8380.8|8395.5|8385.5|8397.1|8387.1|8389.5|8379.5|84
1613453100000|2021-02-16 05:25:00|8395.3|8385.3|8395.9|8385.9|8396.9|8386.9|8392.1|8382.1|85
1613453400000|2021-02-16 05:30:00|8395.8|8385.8|8392.4|8382.4|8396.6|8386.6|8390.4|8380.4|110
1613453700000|2021-02-16 05:35:00|8392.5|8382.5|8365.8|8355.8|8394.4|8384.4|8360.6|8350.6|231
1613454000000|2021-02-16 05:40:00|8366.1|8356.1|8371.6|8361.6|8374.3|8364.3|8355.4|8345.4|241
1613454300000|2021-02-16 05:45:00|8371.4|8361.4|8376.3|8366.3|8376.3|8366.3|8367.4|8357.4|191
1613454600000|2021-02-16 05:50:00|8376.9|8366.9|8376.5|8366.5|8379.5|8369.5|8373.6|8363.6|133
1613454900000|2021-02-16 05:55:00|8376.8|8366.8|8378.8|8368.8|8380.8|8370.8|8375|8365|122
1613455200000|2021-02-16 06:00:00|8378.5|8368.5|8376.9|8366.9|8379.9|8369.9|8370.9|8360.9|124
1613455500000|2021-02-16 06:05:00|8377|8367|8376.9|8366.9|8378.8|8368.8|8375.4|8365.4|71
1613455800000|2021-02-16 06:10:00|8377.1|8367.1|8377.4|8367.4|8378.9|8368.9|8375.5|8365.5|98
1613456100000|2021-02-16 06:15:00|8377.8|8367.8|8379.1|8369.1|8379.4|8369.4|8377.5|8367.5|91
1613456400000|2021-02-16 06:20:00|8378.9|8368.9|8383.5|8373.5|8383.8|8373.8|8378.9|8368.9|62
1613456700000|2021-02-16 06:25:00|8383.3|8373.3|8383.5|8373.5|8384.3|8374.3|8382.3|8372.3|29
1613457000000|2021-02-16 06:30:00|8383.6|8373.6|8385.9|8375.9|8389.3|8379.3|8383.6|8373.6|63
1613457300000|2021-02-16 06:35:00|8386|8376|8385.4|8375.4|8387.3|8377.3|8383.6|8373.6|39
1613457600000|2021-02-16 06:40:00|8385.6|8375.6|8384.4|8374.4|8386.8|8376.8|8382.9|8372.9|53
1613457900000|2021-02-16 06:45:00|8384.6|8374.6|8387.3|8377.3|8388|8378|8381.4|8371.4|67
1613458200000|2021-02-16 06:50:00|8387.5|8377.5|8384.1|8374.1|8387.6|8377.6|8383.3|8373.3|51
1613458500000|2021-02-16 06:55:00|8384|8374|8383|8373|8384|8374|8377.4|8367.4|73
1613458800000|2021-02-16 07:00:00|8383.1|8373.1|8388.9|8378.9|8391.3|8381.3|8382.8|8372.8|126
1613459100000|2021-02-16 07:05:00|8388.5|8378.5|8390.4|8380.4|8390.4|8380.4|8387.4|8377.4|87
1613459400000|2021-02-16 07:10:00|8390.5|8380.5|8392.1|8382.1|8395.8|8385.8|8389.9|8379.9|85
1613459700000|2021-02-16 07:15:00|8391.6|8381.6|8395.9|8385.9|8396.9|8386.9|8388.9|8378.9|113
1613460000000|2021-02-16 07:20:00|8396.1|8386.1|8391.5|8381.5|8398.3|8388.3|8389|8379|129
1613460300000|2021-02-16 07:25:00|8391.3|8381.3|8392.8|8382.8|8393.5|8383.5|8389.3|8379.3|83
1613460600000|2021-02-16 07:30:00|8392.9|8382.9|8390.8|8380.8|8394.8|8384.8|8388.4|8378.4|146
1613460900000|2021-02-16 07:35:00|8391|8381|8393.1|8383.1|8394.1|8384.1|8390.6|8380.6|51
1613461200000|2021-02-16 07:40:00|8392.9|8382.9|8392|8382|8393.8|8383.8|8390.8|8380.8|43
1613461500000|2021-02-16 07:45:00|8392.4|8382.4|8391.3|8381.3|8393.9|8383.9|8388.1|8378.1|95
1613461800000|2021-02-16 07:50:00|8391.4|8381.4|8393.4|8383.4|8394.4|8384.4|8391.1|8381.1|42
1613462100000|2021-02-16 07:55:00|8393.6|8383.6|8387.6|8377.6|8393.6|8383.6|8384.9|8374.9|121
1613462400000|2021-02-16 08:00:00|8387.9|8377.9|8388.1|8378.1|8396.9|8386.9|8384.6|8374.6|303
1613462700000|2021-02-16 08:05:00|8387.9|8377.9|8390.4|8380.4|8397.4|8387.4|8387.4|8377.4|251
1613463000000|2021-02-16 08:10:00|8390.6|8380.6|8391.4|8381.4|8396.6|8386.6|8386.9|8376.9|228
1613463300000|2021-02-16 08:15:00|8391.1|8381.1|8376.9|8366.9|8391.4|8381.4|8375.4|8365.4|261
1613463600000|2021-02-16 08:20:00|8376.4|8366.4|8368.6|8358.6|8377.4|8367.4|8367.9|8357.9|234
1613463900000|2021-02-16 08:25:00|8367.1|8357.1|8385.6|8375.6|8386.1|8376.1|8367.1|8357.1|168
1613464200000|2021-02-16 08:30:00|8385.4|8375.4|8395.6|8385.6|8397.1|8387.1|8385.1|8375.1|178
1613464500000|2021-02-16 08:35:00|8395.4|8385.4|8405.6|8395.6|8406.1|8396.1|8395.4|8385.4|217
1613464800000|2021-02-16 08:40:00|8405.9|8395.9|8410.4|8400.4|8411.9|8401.9|8402.9|8392.9|160
1613465100000|2021-02-16 08:45:00|8410.9|8400.9|8412.1|8402.1|8414.1|8404.1|8408.6|8398.6|141
1613465400000|2021-02-16 08:50:00|8412.4|8402.4|8418.6|8408.6|8418.6|8408.6|8412.1|8402.1|125
1613465700000|2021-02-16 08:55:00|8418.4|8408.4|8426.4|8416.4|8428.1|8418.1|8415.9|8405.9|141
1613466000000|2021-02-16 09:00:00|8426.1|8416.1|8414.1|8404.1|8426.1|8416.1|8412.4|8402.4|126
1613466300000|2021-02-16 09:05:00|8413.9|8403.9|8419.6|8409.6|8423.1|8413.1|8413.9|8403.9|61
1613466600000|2021-02-16 09:10:00|8419.4|8409.4|8417.4|8407.4|8422.1|8412.1|8416.6|8406.6|119
1613466900000|2021-02-16 09:15:00|8417.6|8407.6|8408.6|8398.6|8419.9|8409.9|8408.1|8398.1|112
1613467200000|2021-02-16 09:20:00|8408.4|8398.4|8399.4|8389.4|8408.4|8398.4|8395.9|8385.9|193
1613467500000|2021-02-16 09:25:00|8399.6|8389.6|8403.9|8393.9|8404.9|8394.9|8397.4|8387.4|84
1613467800000|2021-02-16 09:30:00|8403.6|8393.6|8403.9|8393.9|8409.9|8399.9|8403.1|8393.1|139
1613468100000|2021-02-16 09:35:00|8404.1|8394.1|8407.9|8397.9|8407.9|8397.9|8400.1|8390.1|165
1613468400000|2021-02-16 09:40:00|8407.6|8397.6|8412.6|8402.6|8413.1|8403.1|8405.4|8395.4|145
1613468700000|2021-02-16 09:45:00|8412.9|8402.9|8415.9|8405.9|8416.6|8406.6|8411.4|8401.4|171
1613469000000|2021-02-16 09:50:00|8416.1|8406.1|8414.4|8404.4|8418.1|8408.1|8411.9|8401.9|169
1613469300000|2021-02-16 09:55:00|8414.1|8404.1|8417.9|8407.9|8418.1|8408.1|8411.6|8401.6|61
1613469600000|2021-02-16 10:00:00|8418.1|8408.1|8420.1|8410.1|8422.6|8412.6|8417.9|8407.9|88
1613469900000|2021-02-16 10:05:00|8420.6|8410.6|8419.4|8409.4|8421.4|8411.4|8415.4|8405.4|133
1613470200000|2021-02-16 10:10:00|8419.6|8409.6|8417.6|8407.6|8420.1|8410.1|8415.1|8405.1|132
1613470500000|2021-02-16 10:15:00|8417.9|8407.9|8415.1|8405.1|8419.9|8409.9|8414.6|8404.6|90
1613470800000|2021-02-16 10:20:00|8414.9|8404.9|8410.6|8400.6|8415.9|8405.9|8410.4|8400.4|102
1613471100000|2021-02-16 10:25:00|8410.9|8400.9|8412.9|8402.9|8413.4|8403.4|8409.9|8399.9|95
1613471400000|2021-02-16 10:30:00|8413.1|8403.1|8416.9|8406.9|8419.4|8409.4|8410.6|8400.6|100
1613471700000|2021-02-16 10:35:00|8417.1|8407.1|8416.4|8406.4|8417.4|8407.4|8412.6|8402.6|68
1613472000000|2021-02-16 10:40:00|8415.9|8405.9|8421.6|8411.6|8423.9|8413.9|8415.1|8405.1|104
1613472300000|2021-02-16 10:45:00|8421.9|8411.9|8422.9|8412.9|8424.6|8414.6|8421.9|8411.9|91
1613472600000|2021-02-16 10:50:00|8422.6|8412.6|8419.4|8409.4|8423.4|8413.4|8418.4|8408.4|100
1613472900000|2021-02-16 10:55:00|8419.6|8409.6|8412.1|8402.1|8419.9|8409.9|8412.1|8402.1|81
1613473200000|2021-02-16 11:00:00|8411.6|8401.6|8407.9|8397.9|8414.1|8404.1|8403.4|8393.4|194
1613473500000|2021-02-16 11:05:00|8407.6|8397.6|8400.9|8390.9|8407.6|8397.6|8396.1|8386.1|161
1613473800000|2021-02-16 11:10:00|8400.6|8390.6|8404.1|8394.1|8404.6|8394.6|8399.6|8389.6|133
1613474100000|2021-02-16 11:15:00|8403.9|8393.9|8405.4|8395.4|8405.6|8395.6|8401.4|8391.4|97
1613474400000|2021-02-16 11:20:00|8405.1|8395.1|8414.6|8404.6|8416.1|8406.1|8404.9|8394.9|125
1613474700000|2021-02-16 11:25:00|8414.9|8404.9|8422.1|8412.1|8422.9|8412.9|8414.9|8404.9|92
1613475000000|2021-02-16 11:30:00|8422.4|8412.4|8424.1|8414.1|8424.1|8414.1|8421.4|8411.4|93
1613475300000|2021-02-16 11:35:00|8423.6|8413.6|8426.4|8416.4|8426.4|8416.4|8421.1|8411.1|93
1613475600000|2021-02-16 11:40:00|8426.6|8416.6|8431.9|8421.9|8432.4|8422.4|8425.6|8415.6|138
1613475900000|2021-02-16 11:45:00|8431.6|8421.6|8426.4|8416.4|8431.9|8421.9|8426.1|8416.1|80
1613476200000|2021-02-16 11:50:00|8426.1|8416.1|8427.6|8417.6|8431.6|8421.6|8426.1|8416.1|141
1613476500000|2021-02-16 11:55:00|8427.9|8417.9|8427.1|8417.1|8427.9|8417.9|8426.4|8416.4|83
1613476800000|2021-02-16 12:00:00|8426.9|8416.9|8421.6|8411.6|8426.9|8416.9|8420.1|8410.1|191
1613477100000|2021-02-16 12:05:00|8421.9|8411.9|8430.1|8420.1|8434.9|8424.9|8421.9|8411.9|164
1613477400000|2021-02-16 12:10:00|8429.9|8419.9|8430.4|8420.4|8432.9|8422.9|8428.1|8418.1|154
1613477700000|2021-02-16 12:15:00|8430.1|8420.1|8432.1|8422.1|8432.4|8422.4|8428.9|8418.9|93
1613478000000|2021-02-16 12:20:00|8432.4|8422.4|8432.4|8422.4|8433.4|8423.4|8431.4|8421.4|67
1613478300000|2021-02-16 12:25:00|8432.1|8422.1|8426.6|8416.6|8432.6|8422.6|8424.4|8414.4|167
1613478600000|2021-02-16 12:30:00|8426.9|8416.9|8426.4|8416.4|8427.6|8417.6|8417.6|8407.6|291
1613478900000|2021-02-16 12:35:00|8426.9|8416.9|8432.4|8422.4|8432.6|8422.6|8426.4|8416.4|155
1613479200000|2021-02-16 12:40:00|8432.1|8422.1|8431.6|8421.6|8433.1|8423.1|8429.4|8419.4|139
1613479500000|2021-02-16 12:45:00|8432.4|8422.4|8433.4|8423.4|8433.6|8423.6|8427.4|8417.4|167
1613479800000|2021-02-16 12:50:00|8433.1|8423.1|8432.1|8422.1|8435.9|8425.9|8430.1|8420.1|172
1613480100000|2021-02-16 12:55:00|8431.9|8421.9|8429.1|8419.1|8433.9|8423.9|8428.6|8418.6|165
1613480400000|2021-02-16 13:00:00|8429.4|8419.4|8428.4|8418.4|8432.6|8422.6|8426.6|8416.6|206
1613480700000|2021-02-16 13:05:00|8428.1|8418.1|8431.9|8421.9|8432.9|8422.9|8427.4|8417.4|211
1613481000000|2021-02-16 13:10:00|8432.1|8422.1|8422.9|8412.9|8432.1|8422.1|8416.9|8406.9|262
1613481300000|2021-02-16 13:15:00|8423.1|8413.1|8426.4|8416.4|8430.6|8420.6|8422.9|8412.9|117
1613481600000|2021-02-16 13:20:00|8426.1|8416.1|8420.4|8410.4|8427.4|8417.4|8420.4|8410.4|236
1613481900000|2021-02-16 13:25:00|8420.1|8410.1|8408.6|8398.6|8422.6|8412.6|8408.6|8398.6|234
1613482200000|2021-02-16 13:30:00|8408.4|8398.4|8389.9|8379.9|8410.9|8400.9|8386.4|8376.4|330
1613482500000|2021-02-16 13:35:00|8389.6|8379.6|8391.4|8381.4|8395.4|8385.4|8386.6|8376.6|318
1613482800000|2021-02-16 13:40:00|8391.6|8381.6|8396.1|8386.1|8398.1|8388.1|8386.1|8376.1|335
1613483100000|2021-02-16 13:45:00|8395.9|8385.9|8409.6|8399.6|8411.1|8401.1|8394.4|8384.4|295
1613483400000|2021-02-16 13:50:00|8409.4|8399.4|8415.6|8405.6|8418.6|8408.6|8406.9|8396.9|219
1613483700000|2021-02-16 13:55:00|8415.9|8405.9|8398.4|8388.4|8416.4|8406.4|8392.4|8382.4|302
1613484000000|2021-02-16 14:00:00|8397.6|8387.6|8385.4|8375.4|8397.9|8387.9|8377.6|8367.6|419
1613484300000|2021-02-16 14:05:00|8385.1|8375.1|8398.6|8388.6|8398.6|8388.6|8380.6|8370.6|263
1613484600000|2021-02-16 14:10:00|8398.9|8388.9|8391.6|8381.6|8398.9|8388.9|8383.9|8373.9|240
1613484900000|2021-02-16 14:15:00|8392.1|8382.1|8378.9|8368.9|8395.4|8385.4|8376.1|8366.1|328
1613485200000|2021-02-16 14:20:00|8379.4|8369.4|8380.4|8370.4|8380.4|8370.4|8363.9|8353.9|236
1613485500000|2021-02-16 14:25:00|8380.9|8370.9|8383.6|8373.6|8387.6|8377.6|8374.1|8364.1|238
1613485800000|2021-02-16 14:30:00|8384.1|8374.1|8394.4|8384.4|8395.4|8385.4|8380.4|8370.4|406
1613486100000|2021-02-16 14:35:00|8394.1|8384.1|8375.9|8365.9|8396.1|8386.1|8374.1|8364.1|395
1613486400000|2021-02-16 14:40:00|8375.6|8365.6|8389.6|8379.6|8393.6|8383.6|8373.6|8363.6|281
1613486700000|2021-02-16 14:45:00|8388.9|8378.9|8377.6|8367.6|8389.6|8379.6|8376.4|8366.4|212
1613487000000|2021-02-16 14:50:00|8377.9|8367.9|8380.1|8370.1|8381.4|8371.4|8368.6|8358.6|295
1613487300000|2021-02-16 14:55:00|8380.6|8370.6|8381.9|8371.9|8387.6|8377.6|8380.6|8370.6|338
1613487600000|2021-02-16 15:00:00|8382.4|8372.4|8390.4|8380.4|8393.9|8383.9|8380.9|8370.9|393
1613487900000|2021-02-16 15:05:00|8389.9|8379.9|8394.1|8384.1|8398.6|8388.6|8387.9|8377.9|375
1613488200000|2021-02-16 15:10:00|8393.9|8383.9|8396.1|8386.1|8398.9|8388.9|8387.6|8377.6|366
1613488500000|2021-02-16 15:15:00|8396.4|8386.4|8400.1|8390.1|8402.4|8392.4|8389.6|8379.6|274
1613488800000|2021-02-16 15:20:00|8400.4|8390.4|8405.1|8395.1|8408.6|8398.6|8395.9|8385.9|246
1613489100000|2021-02-16 15:25:00|8405.4|8395.4|8412.1|8402.1|8413.6|8403.6|8404.6|8394.6|214
1613489400000|2021-02-16 15:30:00|8412.4|8402.4|8420.1|8410.1|8422.1|8412.1|8409.6|8399.6|159
1613489700000|2021-02-16 15:35:00|8420.4|8410.4|8415.4|8405.4|8424.1|8414.1|8413.1|8403.1|188
1613490000000|2021-02-16 15:40:00|8415.6|8405.6|8411.1|8401.1|8419.6|8409.6|8408.9|8398.9|244
1613490300000|2021-02-16 15:45:00|8412.4|8402.4|8407.1|8397.1|8416.1|8406.1|8404.6|8394.6|161
1613490600000|2021-02-16 15:50:00|8407.4|8397.4|8404.9|8394.9|8410.6|8400.6|8402.6|8392.6|180
1613490900000|2021-02-16 15:55:00|8405.1|8395.1|8417.9|8407.9|8421.4|8411.4|8404.6|8394.6|238
1613491200000|2021-02-16 16:00:00|8417.6|8407.6|8420.6|8410.6|8425.9|8415.9|8414.4|8404.4|173
1613491500000|2021-02-16 16:05:00|8420.4|8410.4|8411.4|8401.4|8420.4|8410.4|8411.4|8401.4|207
1613491800000|2021-02-16 16:10:00|8411.6|8401.6|8412.6|8402.6|8416.1|8406.1|8411.6|8401.6|204
1613492100000|2021-02-16 16:15:00|8410.9|8400.9|8405.1|8395.1|8413.9|8403.9|8403.9|8393.9|200
1613492400000|2021-02-16 16:20:00|8405.6|8395.6|8405.6|8395.6|8411.4|8401.4|8405.1|8395.1|262
1613492700000|2021-02-16 16:25:00|8406.1|8396.1|8408.9|8398.9|8410.6|8400.6|8399.1|8389.1|226
1613493000000|2021-02-16 16:30:00|8408.6|8398.6|8414.1|8404.1|8414.4|8404.4|8399.6|8389.6|284
1613493300000|2021-02-16 16:35:00|8413.9|8403.9|8417.4|8407.4|8421.6|8411.6|8413.9|8403.9|174
1613493600000|2021-02-16 16:40:00|8417.6|8407.6|8405.9|8395.9|8417.9|8407.9|8404.4|8394.4|112
1613493900000|2021-02-16 16:45:00|8406.1|8396.1|8409.4|8399.4|8416.1|8406.1|8403.4|8393.4|218
1613494200000|2021-02-16 16:50:00|8408.9|8398.9|8408.9|8398.9|8413.1|8403.1|8398.6|8388.6|197
1613494500000|2021-02-16 16:55:00|8409.4|8399.4|8412.1|8402.1|8421.1|8411.1|8407.9|8397.9|261
1613494800000|2021-02-16 17:00:00|8412.4|8402.4|8417.9|8407.9|8419.4|8409.4|8409.9|8399.9|175
1613495100000|2021-02-16 17:05:00|8417.4|8407.4|8404.1|8394.1|8417.9|8407.9|8404.1|8394.1|193
1613495400000|2021-02-16 17:10:00|8404.6|8394.6|8413.4|8403.4|8417.9|8407.9|8403.1|8393.1|221
1613495700000|2021-02-16 17:15:00|8413.6|8403.6|8412.9|8402.9|8414.4|8404.4|8407.4|8397.4|194
1613496000000|2021-02-16 17:20:00|8413.1|8403.1|8415.6|8405.6|8418.6|8408.6|8412.9|8402.9|186
1613496300000|2021-02-16 17:25:00|8415.4|8405.4|8420.4|8410.4|8420.6|8410.6|8413.9|8403.9|138
1613496600000|2021-02-16 17:30:00|8419.9|8409.9|8418.4|8408.4|8421.9|8411.9|8417.9|8407.9|162
1613496900000|2021-02-16 17:35:00|8418.1|8408.1|8409.9|8399.9|8418.4|8408.4|8409.9|8399.9|131
1613497200000|2021-02-16 17:40:00|8409.6|8399.6|8411.4|8401.4|8414.1|8404.1|8409.6|8399.6|163
1613497500000|2021-02-16 17:45:00|8411.1|8401.1|8415.9|8405.9|8420.1|8410.1|8411.1|8401.1|143
1613497800000|2021-02-16 17:50:00|8415.6|8405.6|8420.4|8410.4|8421.9|8411.9|8414.4|8404.4|99
1613498100000|2021-02-16 17:55:00|8420.9|8410.9|8424.5|8414.5|8426.4|8416.4|8418.6|8408.6|133
1613523600000|2021-02-17 01:00:00|8408.4|8398.4|8404.3|8394.3|8411.3|8401.3|8404.3|8394.3|36
1613523900000|2021-02-17 01:05:00|8404.8|8394.8|8406.3|8396.3|8408.4|8398.4|8401.1|8391.1|92
1613524200000|2021-02-17 01:10:00|8406.5|8396.5|8410.6|8400.6|8411|8401|8403.8|8393.8|58
1613524500000|2021-02-17 01:15:00|8411|8401|8414.3|8404.3|8415.3|8405.3|8410.8|8400.8|106
1613524800000|2021-02-17 01:20:00|8414.1|8404.1|8408|8398|8414.1|8404.1|8406.3|8396.3|75
1613525100000|2021-02-17 01:25:00|8408.3|8398.3|8411|8401|8412.1|8402.1|8408.3|8398.3|55
1613525400000|2021-02-17 01:30:00|8411.1|8401.1|8415.1|8405.1|8416.1|8406.1|8407.6|8397.6|97
1613525700000|2021-02-17 01:35:00|8415.3|8405.3|8417.1|8407.1|8418.3|8408.3|8414.6|8404.6|82
1613526000000|2021-02-17 01:40:00|8417.3|8407.3|8418.9|8408.9|8420.1|8410.1|8415.5|8405.5|70
1613526300000|2021-02-17 01:45:00|8418.6|8408.6|8417.1|8407.1|8418.6|8408.6|8414.5|8404.5|49
1613526600000|2021-02-17 01:50:00|8416.9|8406.9|8418.4|8408.4|8420.3|8410.3|8415.1|8405.1|91
1613526900000|2021-02-17 01:55:00|8417.3|8407.3|8421.4|8411.4|8423.4|8413.4|8417.3|8407.3|52
1613527200000|2021-02-17 02:00:00|8421.3|8411.3|8416.9|8406.9|8421.3|8411.3|8416.4|8406.4|66
1613527500000|2021-02-17 02:05:00|8418.5|8408.5|8422.9|8412.9|8424.1|8414.1|8418.5|8408.5|70
1613527800000|2021-02-17 02:10:00|8422.6|8412.6|8422.6|8412.6|8423.4|8413.4|8421.6|8411.6|36
1613528100000|2021-02-17 02:15:00|8423.1|8413.1|8428.8|8418.8|8429|8419|8423.1|8413.1|52
1613528400000|2021-02-17 02:20:00|8428.5|8418.5|8428.1|8418.1|8431.5|8421.5|8426.6|8416.6|87
1613528700000|2021-02-17 02:25:00|8428.3|8418.3|8423.3|8413.3|8428.3|8418.3|8423.1|8413.1|72
1613529000000|2021-02-17 02:30:00|8423.5|8413.5|8432|8422|8432|8422|8422|8412|57
1613529300000|2021-02-17 02:35:00|8432.5|8422.5|8429|8419|8433.5|8423.5|8428.8|8418.8|72
1613529600000|2021-02-17 02:40:00|8428.9|8418.9|8430.6|8420.6|8431.4|8421.4|8427.9|8417.9|72
1613529900000|2021-02-17 02:45:00|8431.1|8421.1|8433.8|8423.8|8434.8|8424.8|8430.3|8420.3|87
1613530200000|2021-02-17 02:50:00|8434|8424|8430.4|8420.4|8437.8|8427.8|8430|8420|83
1613530500000|2021-02-17 02:55:00|8430|8420|8430.9|8420.9|8432.3|8422.3|8426.6|8416.6|84
1613530800000|2021-02-17 03:00:00|8431.3|8421.3|8432.5|8422.5|8432.6|8422.6|8431.3|8421.3|56
1613531100000|2021-02-17 03:05:00|8432.4|8422.4|8434.5|8424.5|8435.5|8425.5|8432.4|8422.4|25
1613531400000|2021-02-17 03:10:00|8434.8|8424.8|8433.8|8423.8|8434.8|8424.8|8433.8|8423.8|22
1613531700000|2021-02-17 03:15:00|8433.5|8423.5|8431.4|8421.4|8433.5|8423.5|8431.1|8421.1|20
1613532000000|2021-02-17 03:20:00|8431.3|8421.3|8427.3|8417.3|8431.6|8421.6|8426.8|8416.8|32
1613532300000|2021-02-17 03:25:00|8427.5|8417.5|8424.1|8414.1|8427.5|8417.5|8423.9|8413.9|41
1613532600000|2021-02-17 03:30:00|8424.5|8414.5|8425.4|8415.4|8426.1|8416.1|8424.5|8414.5|50
1613532900000|2021-02-17 03:35:00|8425.5|8415.5|8421.8|8411.8|8425.5|8415.5|8420.9|8410.9|53
1613533200000|2021-02-17 03:40:00|8422.1|8412.1|8423.3|8413.3|8427.5|8417.5|8422.1|8412.1|61
1613533500000|2021-02-17 03:45:00|8423.4|8413.4|8424.4|8414.4|8426.6|8416.6|8423.4|8413.4|50
1613533800000|2021-02-17 03:50:00|8424.3|8414.3|8421.9|8411.9|8424.3|8414.3|8419|8409|78
1613534100000|2021-02-17 03:55:00|8421.4|8411.4|8419|8409|8421.8|8411.8|8418.9|8408.9|31
1613534400000|2021-02-17 04:00:00|8418.9|8408.9|8414.5|8404.5|8419|8409|8414.5|8404.5|31
1613534700000|2021-02-17 04:05:00|8414|8404|8421.4|8411.4|8422|8412|8413.1|8403.1|67
1613535000000|2021-02-17 04:10:00|8421.3|8411.3|8425|8415|8426.4|8416.4|8421.3|8411.3|83
1613535300000|2021-02-17 04:15:00|8424.5|8414.5|8423.8|8413.8|8426|8416|8422.5|8412.5|32
1613535600000|2021-02-17 04:20:00|8424|8414|8420.9|8410.9|8424.3|8414.3|8419.8|8409.8|39
1613535900000|2021-02-17 04:25:00|8421.1|8411.1|8422.1|8412.1|8422.8|8412.8|8421|8411|25
1613536200000|2021-02-17 04:30:00|8422|8412|8418.6|8408.6|8422|8412|8418.6|8408.6|21
1613536500000|2021-02-17 04:35:00|8418.9|8408.9|8417.5|8407.5|8419.4|8409.4|8416.8|8406.8|24
1613536800000|2021-02-17 04:40:00|8417.3|8407.3|8419.9|8409.9|8421.4|8411.4|8414.5|8404.5|41
1613537100000|2021-02-17 04:45:00|8420|8410|8419.4|8409.4|8420.9|8410.9|8418.6|8408.6|38
1613537400000|2021-02-17 04:50:00|8419.5|8409.5|8421.3|8411.3|8422.5|8412.5|8419.1|8409.1|44
1613537700000|2021-02-17 04:55:00|8421|8411|8416.5|8406.5|8421|8411|8416.5|8406.5|17
1613538000000|2021-02-17 05:00:00|8416.6|8406.6|8424.8|8414.8|8425.1|8415.1|8416.6|8406.6|73
1613538300000|2021-02-17 05:05:00|8424.6|8414.6|8422|8412|8426.6|8416.6|8421|8411|47
1613538600000|2021-02-17 05:10:00|8421.3|8411.3|8419.1|8409.1|8422.1|8412.1|8418.9|8408.9|36
1613538900000|2021-02-17 05:15:00|8418.9|8408.9|8422|8412|8422.3|8412.3|8418.3|8408.3|38
1613539200000|2021-02-17 05:20:00|8422.1|8412.1|8416.9|8406.9|8426.8|8416.8|8416.9|8406.9|49
1613539500000|2021-02-17 05:25:00|8416.6|8406.6|8419.1|8409.1|8423.4|8413.4|8416|8406|93
1613539800000|2021-02-17 05:30:00|8419.9|8409.9|8423.1|8413.1|8425.3|8415.3|8417.5|8407.5|103
1613540100000|2021-02-17 05:35:00|8423.3|8413.3|8418.8|8408.8|8423.8|8413.8|8418.1|8408.1|96
1613540400000|2021-02-17 05:40:00|8418.4|8408.4|8416.3|8406.3|8418.8|8408.8|8415.3|8405.3|77
1613540700000|2021-02-17 05:45:00|8416|8406|8418.4|8408.4|8418.4|8408.4|8413.5|8403.5|54
1613541000000|2021-02-17 05:50:00|8418.1|8408.1|8418.1|8408.1|8418.6|8408.6|8416.3|8406.3|61
1613541300000|2021-02-17 05:55:00|8417.6|8407.6|8413|8403|8418.4|8408.4|8411.9|8401.9|59
1613541600000|2021-02-17 06:00:00|8412.9|8402.9|8411.3|8401.3|8415|8405|8409.9|8399.9|114
1613541900000|2021-02-17 06:05:00|8411.6|8401.6|8407.1|8397.1|8412.4|8402.4|8406.6|8396.6|94
1613542200000|2021-02-17 06:10:00|8407.4|8397.4|8409.8|8399.8|8410.3|8400.3|8407.1|8397.1|44
1613542500000|2021-02-17 06:15:00|8409.9|8399.9|8402.9|8392.9|8410.5|8400.5|8402.5|8392.5|77
1613542800000|2021-02-17 06:20:00|8403.4|8393.4|8402.1|8392.1|8405.1|8395.1|8400.3|8390.3|78
1613543100000|2021-02-17 06:25:00|8401.8|8391.8|8401.5|8391.5|8402.8|8392.8|8398.3|8388.3|58
1613543400000|2021-02-17 06:30:00|8401.6|8391.6|8406.3|8396.3|8408.6|8398.6|8401.6|8391.6|90
1613543700000|2021-02-17 06:35:00|8406.4|8396.4|8407.4|8397.4|8407.5|8397.5|8405|8395|39
1613544000000|2021-02-17 06:40:00|8407.1|8397.1|8411.3|8401.3|8411.6|8401.6|8405.1|8395.1|52
1613544300000|2021-02-17 06:45:00|8410.8|8400.8|8413.8|8403.8|8415.4|8405.4|8410.8|8400.8|40
1613544600000|2021-02-17 06:50:00|8413.4|8403.4|8413.5|8403.5|8413.6|8403.6|8411.5|8401.5|34
1613544900000|2021-02-17 06:55:00|8413.3|8403.3|8411.9|8401.9|8413.3|8403.3|8410.3|8400.3|34
1613545200000|2021-02-17 07:00:00|8412.3|8402.3|8413.1|8403.1|8413.9|8403.9|8411.3|8401.3|62
1613545500000|2021-02-17 07:05:00|8413.6|8403.6|8407.9|8397.9|8416.9|8406.9|8404.8|8394.8|49
1613545800000|2021-02-17 07:10:00|8408|8398|8409.6|8399.6|8412.8|8402.8|8407.9|8397.9|78
1613546100000|2021-02-17 07:15:00|8409.4|8399.4|8402.6|8392.6|8410|8400|8402.6|8392.6|84
1613546400000|2021-02-17 07:20:00|8402.8|8392.8|8400|8390|8407.3|8397.3|8398.6|8388.6|91
1613546700000|2021-02-17 07:25:00|8401|8391|8396.4|8386.4|8401.4|8391.4|8396.3|8386.3|54
1613547000000|2021-02-17 07:30:00|8396.6|8386.6|8391.5|8381.5|8397.4|8387.4|8388.8|8378.8|93
1613547300000|2021-02-17 07:35:00|8391.8|8381.8|8390.4|8380.4|8393.5|8383.5|8389.5|8379.5|91
1613547600000|2021-02-17 07:40:00|8389.5|8379.5|8390|8380|8391.6|8381.6|8385|8375|92
1613547900000|2021-02-17 07:45:00|8389.9|8379.9|8393.1|8383.1|8393.1|8383.1|8388.4|8378.4|86
1613548200000|2021-02-17 07:50:00|8392.5|8382.5|8394.5|8384.5|8397|8387|8391.4|8381.4|90
1613548500000|2021-02-17 07:55:00|8393.8|8383.8|8392.1|8382.1|8395.6|8385.6|8390|8380|83
1613548800000|2021-02-17 08:00:00|8392.4|8382.4|8386.6|8376.6|8398.4|8388.4|8385.6|8375.6|330
1613549100000|2021-02-17 08:05:00|8386.4|8376.4|8389.1|8379.1|8390.4|8380.4|8381.4|8371.4|277
1613549400000|2021-02-17 08:10:00|8389.6|8379.6|8389.9|8379.9|8395.1|8385.1|8386.9|8376.9|242
1613549700000|2021-02-17 08:15:00|8389.6|8379.6|8393.4|8383.4|8396.1|8386.1|8388.6|8378.6|159
1613550000000|2021-02-17 08:20:00|8393.1|8383.1|8398.6|8388.6|8399.1|8389.1|8391.1|8381.1|163
1613550300000|2021-02-17 08:25:00|8398.9|8388.9|8395.6|8385.6|8400.9|8390.9|8395.6|8385.6|121
1613550600000|2021-02-17 08:30:00|8395.9|8385.9|8401.6|8391.6|8401.6|8391.6|8395.6|8385.6|169
1613550900000|2021-02-17 08:35:00|8401.4|8391.4|8400.4|8390.4|8401.6|8391.6|8397.6|8387.6|185
1613551200000|2021-02-17 08:40:00|8400.6|8390.6|8397.9|8387.9|8401.9|8391.9|8397.1|8387.1|115
1613551500000|2021-02-17 08:45:00|8398.1|8388.1|8395.9|8385.9|8401.1|8391.1|8393.1|8383.1|115
1613551800000|2021-02-17 08:50:00|8396.1|8386.1|8397.4|8387.4|8398.4|8388.4|8386.4|8376.4|183
1613552100000|2021-02-17 08:55:00|8395.1|8385.1|8398.4|8388.4|8402.1|8392.1|8394.9|8384.9|118
1613552400000|2021-02-17 09:00:00|8398.6|8388.6|8384.9|8374.9|8398.9|8388.9|8381.4|8371.4|186
1613552700000|2021-02-17 09:05:00|8384.6|8374.6|8378.6|8368.6|8385.1|8375.1|8377.4|8367.4|169
1613553000000|2021-02-17 09:10:00|8378.4|8368.4|8366.1|8356.1|8378.4|8368.4|8362.1|8352.1|245
1613553300000|2021-02-17 09:15:00|8365.9|8355.9|8362.9|8352.9|8365.9|8355.9|8357.6|8347.6|249
1613553600000|2021-02-17 09:20:00|8362.6|8352.6|8370.4|8360.4|8370.6|8360.6|8362.1|8352.1|139
1613553900000|2021-02-17 09:25:00|8370.6|8360.6|8372.4|8362.4|8372.4|8362.4|8367.1|8357.1|107
1613554200000|2021-02-17 09:30:00|8372.1|8362.1|8373.6|8363.6|8373.6|8363.6|8367.6|8357.6|98
1613554500000|2021-02-17 09:35:00|8373.9|8363.9|8365.4|8355.4|8376.6|8366.6|8365.1|8355.1|140
1613554800000|2021-02-17 09:40:00|8365.1|8355.1|8372.1|8362.1|8372.4|8362.4|8363.1|8353.1|153
1613555100000|2021-02-17 09:45:00|8371.9|8361.9|8365.6|8355.6|8371.9|8361.9|8364.4|8354.4|131
1613555400000|2021-02-17 09:50:00|8365.9|8355.9|8375.1|8365.1|8376.4|8366.4|8364.4|8354.4|160
1613555700000|2021-02-17 09:55:00|8374.9|8364.9|8377.1|8367.1|8377.6|8367.6|8371.4|8361.4|129
1613556000000|2021-02-17 10:00:00|8376.9|8366.9|8385.4|8375.4|8385.9|8375.9|8375.6|8365.6|200
1613556300000|2021-02-17 10:05:00|8385.1|8375.1|8378.1|8368.1|8385.9|8375.9|8374.1|8364.1|141
1613556600000|2021-02-17 10:10:00|8378.9|8368.9|8380.1|8370.1|8381.6|8371.6|8375.6|8365.6|92
1613556900000|2021-02-17 10:15:00|8380.6|8370.6|8376.6|8366.6|8380.6|8370.6|8375.6|8365.6|105
1613557200000|2021-02-17 10:20:00|8376.4|8366.4|8379.9|8369.9|8380.4|8370.4|8375.9|8365.9|62
1613557500000|2021-02-17 10:25:00|8379.4|8369.4|8376.1|8366.1|8380.1|8370.1|8375.6|8365.6|76
1613557800000|2021-02-17 10:30:00|8375.9|8365.9|8379.9|8369.9|8382.4|8372.4|8375.9|8365.9|102
1613558100000|2021-02-17 10:35:00|8380.1|8370.1|8380.6|8370.6|8385.1|8375.1|8378.9|8368.9|88
1613558400000|2021-02-17 10:40:00|8380.4|8370.4|8379.6|8369.6|8381.4|8371.4|8377.6|8367.6|84
1613558700000|2021-02-17 10:45:00|8379.9|8369.9|8377.4|8367.4|8381.1|8371.1|8372.1|8362.1|75
1613559000000|2021-02-17 10:50:00|8377.1|8367.1|8378.9|8368.9|8380.4|8370.4|8377.1|8367.1|47
1613559300000|2021-02-17 10:55:00|8379.1|8369.1|8382.1|8372.1|8383.4|8373.4|8375.9|8365.9|93
1613559600000|2021-02-17 11:00:00|8382.6|8372.6|8382.9|8372.9|8386.6|8376.6|8382.4|8372.4|90
1613559900000|2021-02-17 11:05:00|8382.6|8372.6|8383.4|8373.4|8385.6|8375.6|8379.9|8369.9|106
1613560200000|2021-02-17 11:10:00|8383.6|8373.6|8391.6|8381.6|8392.1|8382.1|8383.6|8373.6|94
1613560500000|2021-02-17 11:15:00|8391.9|8381.9|8391.4|8381.4|8396.1|8386.1|8391.4|8381.4|67
1613560800000|2021-02-17 11:20:00|8390.9|8380.9|8392.9|8382.9|8395.4|8385.4|8388.9|8378.9|69
1613561100000|2021-02-17 11:25:00|8393.1|8383.1|8391.6|8381.6|8396.6|8386.6|8391.6|8381.6|80
1613561400000|2021-02-17 11:30:00|8391.9|8381.9|8393.6|8383.6|8395.9|8385.9|8391.6|8381.6|59
1613561700000|2021-02-17 11:35:00|8393.9|8383.9|8401.6|8391.6|8402.1|8392.1|8393.9|8383.9|58
1613562000000|2021-02-17 11:40:00|8401.4|8391.4|8400.4|8390.4|8401.4|8391.4|8394.6|8384.6|69
1613562300000|2021-02-17 11:45:00|8400.6|8390.6|8399.4|8389.4|8403.4|8393.4|8397.9|8387.9|97
1613562600000|2021-02-17 11:50:00|8399.6|8389.6|8397.1|8387.1|8402.1|8392.1|8397.1|8387.1|100
1613562900000|2021-02-17 11:55:00|8397.4|8387.4|8401.1|8391.1|8402.4|8392.4|8397.4|8387.4|61
1613563200000|2021-02-17 12:00:00|8400.4|8390.4|8400.1|8390.1|8402.6|8392.6|8395.6|8385.6|104
1613563500000|2021-02-17 12:05:00|8399.9|8389.9|8392.6|8382.6|8402.9|8392.9|8392.4|8382.4|107
1613563800000|2021-02-17 12:10:00|8392.4|8382.4|8396.1|8386.1|8397.1|8387.1|8391.1|8381.1|92
1613564100000|2021-02-17 12:15:00|8396.4|8386.4|8395.9|8385.9|8400.6|8390.6|8393.1|8383.1|97
1613564400000|2021-02-17 12:20:00|8395.6|8385.6|8396.1|8386.1|8399.4|8389.4|8395.4|8385.4|71
1613564700000|2021-02-17 12:25:00|8399.6|8389.6|8402.6|8392.6|8402.6|8392.6|8397.6|8387.6|88
1613565000000|2021-02-17 12:30:00|8402.4|8392.4|8404.9|8394.9|8410.1|8400.1|8400.4|8390.4|254
1613565300000|2021-02-17 12:35:00|8404.6|8394.6|8411.4|8401.4|8413.6|8403.6|8404.6|8394.6|198
1613565600000|2021-02-17 12:40:00|8411.6|8401.6|8407.1|8397.1|8413.6|8403.6|8404.6|8394.6|106
1613565900000|2021-02-17 12:45:00|8407.4|8397.4|8405.4|8395.4|8407.9|8397.9|8402.4|8392.4|132
1613566200000|2021-02-17 12:50:00|8406.4|8396.4|8404.1|8394.1|8406.6|8396.6|8402.6|8392.6|106
1613566500000|2021-02-17 12:55:00|8404.4|8394.4|8412.1|8402.1|8413.4|8403.4|8402.1|8392.1|156
1613566800000|2021-02-17 13:00:00|8411.9|8401.9|8398.4|8388.4|8413.4|8403.4|8396.1|8386.1|169
1613567100000|2021-02-17 13:05:00|8398.6|8388.6|8400.4|8390.4|8404.9|8394.9|8397.9|8387.9|160
1613567400000|2021-02-17 13:10:00|8400.1|8390.1|8399.6|8389.6|8404.4|8394.4|8396.6|8386.6|198
1613567700000|2021-02-17 13:15:00|8400.1|8390.1|8392.9|8382.9|8400.6|8390.6|8392.1|8382.1|144
1613568000000|2021-02-17 13:20:00|8392.6|8382.6|8401.9|8391.9|8401.9|8391.9|8392.4|8382.4|223
1613568300000|2021-02-17 13:25:00|8401.6|8391.6|8399.1|8389.1|8401.9|8391.9|8397.1|8387.1|86
1613568600000|2021-02-17 13:30:00|8399.4|8389.4|8415.1|8405.1|8415.1|8405.1|8392.4|8382.4|242
1613568900000|2021-02-17 13:35:00|8415.4|8405.4|8412.9|8402.9|8416.4|8406.4|8404.1|8394.1|256
1613569200000|2021-02-17 13:40:00|8413.4|8403.4|8412.1|8402.1|8416.4|8406.4|8411.4|8401.4|243
1613569500000|2021-02-17 13:45:00|8412.4|8402.4|8397.6|8387.6|8412.4|8402.4|8388.1|8378.1|270
1613569800000|2021-02-17 13:50:00|8397.4|8387.4|8402.1|8392.1|8405.4|8395.4|8391.1|8381.1|252
1613570100000|2021-02-17 13:55:00|8401.9|8391.9|8394.6|8384.6|8407.6|8397.6|8393.9|8383.9|244
1613570400000|2021-02-17 14:00:00|8395.4|8385.4|8395.6|8385.6|8407.9|8397.9|8390.6|8380.6|278
1613570700000|2021-02-17 14:05:00|8395.1|8385.1|8384.1|8374.1|8395.4|8385.4|8381.6|8371.6|276
1613571000000|2021-02-17 14:10:00|8383.9|8373.9|8372.9|8362.9|8387.6|8377.6|8368.4|8358.4|269
1613571300000|2021-02-17 14:15:00|8372.1|8362.1|8368.6|8358.6|8381.4|8371.4|8366.6|8356.6|306
1613571600000|2021-02-17 14:20:00|8369.6|8359.6|8366.9|8356.9|8369.6|8359.6|8360.6|8350.6|246
1613571900000|2021-02-17 14:25:00|8366.6|8356.6|8371.1|8361.1|8375.4|8365.4|8365.9|8355.9|222
1613572200000|2021-02-17 14:30:00|8370.9|8360.9|8365.6|8355.6|8376.9|8366.9|8351.6|8341.6|485
1613572500000|2021-02-17 14:35:00|8364.9|8354.9|8364.9|8354.9|8374.6|8364.6|8355.9|8345.9|436
1613572800000|2021-02-17 14:40:00|8364.6|8354.6|8377.1|8367.1|8386.9|8376.9|8356.6|8346.6|353
1613573100000|2021-02-17 14:45:00|8376.9|8366.9|8388.9|8378.9|8391.4|8381.4|8375.9|8365.9|248
1613573400000|2021-02-17 14:50:00|8389.1|8379.1|8391.4|8381.4|8397.1|8387.1|8388.6|8378.6|277
1613573700000|2021-02-17 14:55:00|8391.6|8381.6|8390.4|8380.4|8393.1|8383.1|8387.4|8377.4|181
1613574000000|2021-02-17 15:00:00|8390.6|8380.6|8380.1|8370.1|8392.4|8382.4|8379.1|8369.1|293
1613574300000|2021-02-17 15:05:00|8380.6|8370.6|8384.4|8374.4|8384.4|8374.4|8373.1|8363.1|357
1613574600000|2021-02-17 15:10:00|8383.9|8373.9|8371.1|8361.1|8385.6|8375.6|8370.9|8360.9|283
1613574900000|2021-02-17 15:15:00|8370.9|8360.9|8367.1|8357.1|8370.9|8360.9|8363.4|8353.4|374
1613575200000|2021-02-17 15:20:00|8366.9|8356.9|8356.9|8346.9|8371.9|8361.9|8354.6|8344.6|395
1613575500000|2021-02-17 15:25:00|8357.1|8347.1|8368.4|8358.4|8370.1|8360.1|8354.4|8344.4|395
1613575800000|2021-02-17 15:30:00|8368.1|8358.1|8371.9|8361.9|8372.9|8362.9|8360.1|8350.1|337
1613576100000|2021-02-17 15:35:00|8372.1|8362.1|8374.4|8364.4|8374.6|8364.6|8369.4|8359.4|238
1613576400000|2021-02-17 15:40:00|8374.1|8364.1|8376.1|8366.1|8379.6|8369.6|8369.6|8359.6|228
1613576700000|2021-02-17 15:45:00|8376.9|8366.9|8386.9|8376.9|8386.9|8376.9|8371.6|8361.6|177
1613577000000|2021-02-17 15:50:00|8386.6|8376.6|8374.9|8364.9|8386.6|8376.6|8374.1|8364.1|178
1613577300000|2021-02-17 15:55:00|8375.1|8365.1|8384.9|8374.9|8388.4|8378.4|8374.9|8364.9|172
1613577600000|2021-02-17 16:00:00|8384.6|8374.6|8384.1|8374.1|8386.6|8376.6|8382.6|8372.6|183
1613577900000|2021-02-17 16:05:00|8384.4|8374.4|8385.9|8375.9|8390.1|8380.1|8380.4|8370.4|170
1613578200000|2021-02-17 16:10:00|8386.1|8376.1|8380.4|8370.4|8386.9|8376.9|8378.1|8368.1|173
1613578500000|2021-02-17 16:15:00|8380.1|8370.1|8374.9|8364.9|8383.1|8373.1|8372.6|8362.6|286
1613578800000|2021-02-17 16:20:00|8374.4|8364.4|8391.1|8381.1|8391.6|8381.6|8373.9|8363.9|271
1613579100000|2021-02-17 16:25:00|8390.9|8380.9|8402.6|8392.6|8405.6|8395.6|8388.4|8378.4|232
1613579400000|2021-02-17 16:30:00|8403.1|8393.1|8394.1|8384.1|8404.4|8394.4|8390|8380|178
1613579700000|2021-02-17 16:35:00|8394.6|8384.6|8401.1|8391.1|8401.4|8391.4|8392.9|8382.9|107
1613580000000|2021-02-17 16:40:00|8400.9|8390.9|8396.4|8386.4|8404.1|8394.1|8395.6|8385.6|183
1613580300000|2021-02-17 16:45:00|8396.9|8386.9|8396.9|8386.9|8399.6|8389.6|8391.6|8381.6|182
1613580600000|2021-02-17 16:50:00|8396.6|8386.6|8405.6|8395.6|8406.1|8396.1|8392.6|8382.6|191
1613580900000|2021-02-17 16:55:00|8405.9|8395.9|8396.1|8386.1|8405.9|8395.9|8394.4|8384.4|104
1613581200000|2021-02-17 17:00:00|8396.4|8386.4|8394.9|8384.9|8398.1|8388.1|8392.4|8382.4|78
1613581500000|2021-02-17 17:05:00|8395.1|8385.1|8398.6|8388.6|8399.4|8389.4|8394.6|8384.6|74
1613581800000|2021-02-17 17:10:00|8398.9|8388.9|8397.9|8387.9|8400.6|8390.6|8397.4|8387.4|75
1613582100000|2021-02-17 17:15:00|8398.1|8388.1|8397.9|8387.9|8401.6|8391.6|8397.6|8387.6|83
1613582400000|2021-02-17 17:20:00|8397.6|8387.6|8401.1|8391.1|8401.9|8391.9|8397.4|8387.4|125
1613582700000|2021-02-17 17:25:00|8402.4|8392.4|8406.6|8396.6|8406.6|8396.6|8400.4|8390.4|92
1613583000000|2021-02-17 17:30:00|8406.1|8396.1|8403.6|8393.6|8409.4|8399.4|8402.1|8392.1|142
1613583300000|2021-02-17 17:35:00|8403.4|8393.4|8405.6|8395.6|8407.1|8397.1|8403.4|8393.4|66
1613583600000|2021-02-17 17:40:00|8405.9|8395.9|8410.9|8400.9|8411.1|8401.1|8403.6|8393.6|61
1613583900000|2021-02-17 17:45:00|8411.1|8401.1|8411.9|8401.9|8413.9|8403.9|8409.6|8399.6|57
1613584200000|2021-02-17 17:50:00|8412.1|8402.1|8403.6|8393.6|8412.1|8402.1|8403.4|8393.4|146
1613584500000|2021-02-17 17:55:00|8403.4|8393.4|8411.3|8401.3|8413.1|8403.1|8402.6|8392.6|146
1613610000000|2021-02-18 01:00:00|8460.6|8450.6|8498.5|8488.5|8499.9|8489.9|8457.3|8447.3|344
1613610300000|2021-02-18 01:05:00|8498.8|8488.8|8507.8|8497.8|8520.8|8510.8|8497.1|8487.1|536
1613610600000|2021-02-18 01:10:00|8507.3|8497.3|8511.9|8501.9|8516.1|8506.1|8478.5|8468.5|532
1613610900000|2021-02-18 01:15:00|8511.1|8501.1|8502.4|8492.4|8517|8507|8501.3|8491.3|399
1613611200000|2021-02-18 01:20:00|8502.3|8492.3|8517.4|8507.4|8519.6|8509.6|8500.6|8490.6|338
1613611500000|2021-02-18 01:25:00|8517.6|8507.6|8541.9|8531.9|8558.9|8548.9|8511.6|8501.6|327
1613611800000|2021-02-18 01:30:00|8541.4|8531.4|8521.6|8511.6|8542.6|8532.6|8520.8|8510.8|456
1613612100000|2021-02-18 01:35:00|8521.5|8511.5|8515.9|8505.9|8525.1|8515.1|8508.1|8498.1|408
1613612400000|2021-02-18 01:40:00|8516.1|8506.1|8531.4|8521.4|8535.3|8525.3|8514.8|8504.8|279
1613612700000|2021-02-18 01:45:00|8531.1|8521.1|8532.5|8522.5|8541|8531|8525.8|8515.8|327
1613613000000|2021-02-18 01:50:00|8532.8|8522.8|8531.9|8521.9|8536.9|8526.9|8525.8|8515.8|242
1613613300000|2021-02-18 01:55:00|8531.6|8521.6|8552.8|8542.8|8552.8|8542.8|8529.9|8519.9|302
1613613600000|2021-02-18 02:00:00|8553|8543|8562|8552|8569|8559|8547|8537|415
1613613900000|2021-02-18 02:05:00|8561.8|8551.8|8560.1|8550.1|8562|8552|8551|8541|330
1613614200000|2021-02-18 02:10:00|8560|8550|8550.1|8540.1|8564.4|8554.4|8549.5|8539.5|305
1613614500000|2021-02-18 02:15:00|8549.6|8539.6|8549.9|8539.9|8549.9|8539.9|8541|8531|186
1613614800000|2021-02-18 02:20:00|8549.8|8539.8|8551.9|8541.9|8555.1|8545.1|8548.1|8538.1|148
1613615100000|2021-02-18 02:25:00|8551.6|8541.6|8550.5|8540.5|8551.6|8541.6|8547.8|8537.8|132
1613615400000|2021-02-18 02:30:00|8550.3|8540.3|8550.5|8540.5|8555.3|8545.3|8548.5|8538.5|304
1613615700000|2021-02-18 02:35:00|8550.8|8540.8|8540.6|8530.6|8552.8|8542.8|8540.6|8530.6|192
1613616000000|2021-02-18 02:40:00|8540.5|8530.5|8548.4|8538.4|8549.9|8539.9|8537.6|8527.6|232
1613616300000|2021-02-18 02:45:00|8548.8|8538.8|8551.6|8541.6|8552.9|8542.9|8547.4|8537.4|152
1613616600000|2021-02-18 02:50:00|8551.4|8541.4|8560.1|8550.1|8564.6|8554.6|8549.4|8539.4|238
1613616900000|2021-02-18 02:55:00|8560.4|8550.4|8558.3|8548.3|8563.5|8553.5|8555.6|8545.6|178
1613617200000|2021-02-18 03:00:00|8558.5|8548.5|8554.9|8544.9|8561|8551|8553.1|8543.1|149
1613617500000|2021-02-18 03:05:00|8555.3|8545.3|8556.6|8546.6|8560.3|8550.3|8553.8|8543.8|135
1613617800000|2021-02-18 03:10:00|8556.4|8546.4|8549.8|8539.8|8556.4|8546.4|8549.8|8539.8|101
1613618100000|2021-02-18 03:15:00|8550|8540|8553.5|8543.5|8555.6|8545.6|8550|8540|172
1613618400000|2021-02-18 03:20:00|8553.8|8543.8|8553.6|8543.6|8555.3|8545.3|8552.1|8542.1|101
1613618700000|2021-02-18 03:25:00|8553.8|8543.8|8553.9|8543.9|8555|8545|8544|8534|245
1613619000000|2021-02-18 03:30:00|8553.8|8543.8|8550.9|8540.9|8553.8|8543.8|8546.4|8536.4|66
1613619300000|2021-02-18 03:35:00|8551|8541|8556|8546|8557.5|8547.5|8551|8541|95
1613619600000|2021-02-18 03:40:00|8555.6|8545.6|8557.5|8547.5|8557.8|8547.8|8552.8|8542.8|72
1613619900000|2021-02-18 03:45:00|8557.8|8547.8|8556|8546|8559.8|8549.8|8555.3|8545.3|102
1613620200000|2021-02-18 03:50:00|8555.8|8545.8|8556.1|8546.1|8558.1|8548.1|8554.6|8544.6|71
1613620500000|2021-02-18 03:55:00|8556|8546|8556.4|8546.4|8556.8|8546.8|8554.4|8544.4|58
1613620800000|2021-02-18 04:00:00|8556.1|8546.1|8556.3|8546.3|8557.5|8547.5|8555.1|8545.1|42
1613621100000|2021-02-18 04:05:00|8556.5|8546.5|8556.5|8546.5|8557.8|8547.8|8556.4|8546.4|33
1613621400000|2021-02-18 04:10:00|8556.9|8546.9|8559|8549|8559.5|8549.5|8556.3|8546.3|37
1613621700000|2021-02-18 04:15:00|8558.9|8548.9|8560|8550|8563.3|8553.3|8558.4|8548.4|62
1613622000000|2021-02-18 04:20:00|8560.3|8550.3|8567.3|8557.3|8568.9|8558.9|8560.3|8550.3|52
1613622300000|2021-02-18 04:25:00|8566.8|8556.8|8567.1|8557.1|8567.1|8557.1|8563.1|8553.1|42
1613622600000|2021-02-18 04:30:00|8566.9|8556.9|8565.3|8555.3|8568.1|8558.1|8565.1|8555.1|34
1613622900000|2021-02-18 04:35:00|8565.1|8555.1|8566.5|8556.5|8566.9|8556.9|8563.4|8553.4|42
1613623200000|2021-02-18 04:40:00|8566.8|8556.8|8567.3|8557.3|8568.8|8558.8|8566.6|8556.6|36
1613623500000|2021-02-18 04:45:00|8567.4|8557.4|8567|8557|8569.1|8559.1|8567|8557|44
1613623800000|2021-02-18 04:50:00|8567.1|8557.1|8567.5|8557.5|8567.9|8557.9|8566|8556|41
1613624100000|2021-02-18 04:55:00|8567.3|8557.3|8568|8558|8568.6|8558.6|8566.8|8556.8|57
1613624400000|2021-02-18 05:00:00|8567.8|8557.8|8569.9|8559.9|8571|8561|8564.6|8554.6|115
1613624700000|2021-02-18 05:05:00|8570.3|8560.3|8569.3|8559.3|8570.3|8560.3|8565.5|8555.5|94
1613625000000|2021-02-18 05:10:00|8569.5|8559.5|8569.4|8559.4|8571.3|8561.3|8567.6|8557.6|106
1613625300000|2021-02-18 05:15:00|8569.3|8559.3|8569.3|8559.3|8569.8|8559.8|8566|8556|100
1613625600000|2021-02-18 05:20:00|8569.5|8559.5|8566.9|8556.9|8569.8|8559.8|8565.3|8555.3|55
1613625900000|2021-02-18 05:25:00|8567.1|8557.1|8566|8556|8568|8558|8564.9|8554.9|76
1613626200000|2021-02-18 05:30:00|8566.1|8556.1|8571.5|8561.5|8578.9|8568.9|8566|8556|259
1613626500000|2021-02-18 05:35:00|8571.6|8561.6|8566.5|8556.5|8575.3|8565.3|8566.5|8556.5|235
1613626800000|2021-02-18 05:40:00|8566.9|8556.9|8573.6|8563.6|8574.5|8564.5|8565.8|8555.8|175
1613627100000|2021-02-18 05:45:00|8574.1|8564.1|8565.3|8555.3|8576.6|8566.6|8564.5|8554.5|269
1613627400000|2021-02-18 05:50:00|8565.4|8555.4|8562.6|8552.6|8567.5|8557.5|8561.6|8551.6|154
1613627700000|2021-02-18 05:55:00|8562.8|8552.8|8569|8559|8569.1|8559.1|8562|8552|130
1613628000000|2021-02-18 06:00:00|8568.8|8558.8|8564.8|8554.8|8569.6|8559.6|8564.5|8554.5|187
1613628300000|2021-02-18 06:05:00|8564.5|8554.5|8562.1|8552.1|8564.6|8554.6|8561.5|8551.5|130
1613628600000|2021-02-18 06:10:00|8561.8|8551.8|8567.6|8557.6|8569|8559|8561.5|8551.5|113
1613628900000|2021-02-18 06:15:00|8567.9|8557.9|8575.6|8565.6|8579|8569|8567.9|8557.9|192
1613629200000|2021-02-18 06:20:00|8575.5|8565.5|8581.1|8571.1|8583.3|8573.3|8571.5|8561.5|118
1613629500000|2021-02-18 06:25:00|8581.6|8571.6|8583.5|8573.5|8584.8|8574.8|8581.5|8571.5|146
1613629800000|2021-02-18 06:30:00|8583.4|8573.4|8588.4|8578.4|8588.9|8578.9|8578.9|8568.9|212
1613630100000|2021-02-18 06:35:00|8588.1|8578.1|8589|8579|8594.9|8584.9|8587.3|8577.3|150
1613630400000|2021-02-18 06:40:00|8589.1|8579.1|8592.5|8582.5|8594.4|8584.4|8589.1|8579.1|181
1613630700000|2021-02-18 06:45:00|8592.8|8582.8|8593.1|8583.1|8597.3|8587.3|8592.5|8582.5|186
1613631000000|2021-02-18 06:50:00|8592.9|8582.9|8596.5|8586.5|8597.6|8587.6|8588.4|8578.4|283
1613631300000|2021-02-18 06:55:00|8596.4|8586.4|8597.6|8587.6|8599.3|8589.3|8595.4|8585.4|170
1613631600000|2021-02-18 07:00:00|8597.4|8587.4|8594.8|8584.8|8597.5|8587.5|8592.6|8582.6|100
1613631900000|2021-02-18 07:05:00|8595|8585|8587.8|8577.8|8596.5|8586.5|8587.8|8577.8|181
1613632200000|2021-02-18 07:10:00|8587.9|8577.9|8587.3|8577.3|8589.8|8579.8|8586.4|8576.4|75
1613632500000|2021-02-18 07:15:00|8587|8577|8597.8|8587.8|8599.6|8589.6|8586.5|8576.5|146
1613632800000|2021-02-18 07:20:00|8598|8588|8596.8|8586.8|8599.1|8589.1|8594|8584|99
1613633100000|2021-02-18 07:25:00|8596.6|8586.6|8593.4|8583.4|8596.6|8586.6|8593|8583|81
1613633400000|2021-02-18 07:30:00|8593|8583|8593.6|8583.6|8596.4|8586.4|8588.1|8578.1|122
1613633700000|2021-02-18 07:35:00|8593.5|8583.5|8602.4|8592.4|8604.8|8594.8|8592.5|8582.5|159
1613634000000|2021-02-18 07:40:00|8602.1|8592.1|8611.3|8601.3|8613.5|8603.5|8598.1|8588.1|221
1613634300000|2021-02-18 07:45:00|8611.6|8601.6|8599.1|8589.1|8611.6|8601.6|8598.8|8588.8|193
1613634600000|2021-02-18 07:50:00|8599.5|8589.5|8602.8|8592.8|8603.8|8593.8|8595.8|8585.8|203
1613634900000|2021-02-18 07:55:00|8602.6|8592.6|8601.4|8591.4|8602.6|8592.6|8598.6|8588.6|170
1613635200000|2021-02-18 08:00:00|8601.6|8591.6|8604.1|8594.1|8607.1|8597.1|8597.6|8587.6|264
1613635500000|2021-02-18 08:05:00|8604.4|8594.4|8598.4|8588.4|8606.6|8596.6|8597.1|8587.1|276
1613635800000|2021-02-18 08:10:00|8598.6|8588.6|8603.6|8593.6|8603.6|8593.6|8597.9|8587.9|206
1613636100000|2021-02-18 08:15:00|8603.1|8593.1|8595.1|8585.1|8603.1|8593.1|8593.1|8583.1|227
1613636400000|2021-02-18 08:20:00|8595.6|8585.6|8603.6|8593.6|8605.9|8595.9|8594.6|8584.6|176
1613636700000|2021-02-18 08:25:00|8604.1|8594.1|8599.6|8589.6|8605.9|8595.9|8597.9|8587.9|146
1613637000000|2021-02-18 08:30:00|8600.1|8590.1|8605.9|8595.9|8607.6|8597.6|8599.4|8589.4|150
1613637300000|2021-02-18 08:35:00|8606.1|8596.1|8604.1|8594.1|8606.9|8596.9|8602.1|8592.1|72
1613637600000|2021-02-18 08:40:00|8604.4|8594.4|8607.4|8597.4|8608.6|8598.6|8604.1|8594.1|69
1613637900000|2021-02-18 08:45:00|8607.6|8597.6|8627.6|8617.6|8628.6|8618.6|8606.6|8596.6|249
1613638200000|2021-02-18 08:50:00|8628.1|8618.1|8625.8|8615.8|8628.1|8618.1|8618.6|8608.6|271
1613638500000|2021-02-18 08:55:00|8625.9|8615.9|8628.9|8618.9|8632.6|8622.6|8625.4|8615.4|250
1613638800000|2021-02-18 09:00:00|8628.4|8618.4|8629.4|8619.4|8632.4|8622.4|8623.1|8613.1|215
1613639100000|2021-02-18 09:05:00|8629.1|8619.1|8629.6|8619.6|8630.9|8620.9|8624.4|8614.4|191
1613639400000|2021-02-18 09:10:00|8629.9|8619.9|8629.6|8619.6|8635.1|8625.1|8625.6|8615.6|196
1613639700000|2021-02-18 09:15:00|8629.4|8619.4|8619.9|8609.9|8629.6|8619.6|8614.9|8604.9|168
1613640000000|2021-02-18 09:20:00|8620.1|8610.1|8617.9|8607.9|8620.1|8610.1|8610.4|8600.4|196
1613640300000|2021-02-18 09:25:00|8617.6|8607.6|8605.1|8595.1|8621.6|8611.6|8603.1|8593.1|240
1613640600000|2021-02-18 09:30:00|8605.4|8595.4|8602.6|8592.6|8612.6|8602.6|8602.6|8592.6|229
1613640900000|2021-02-18 09:35:00|8602.4|8592.4|8601.4|8591.4|8611.1|8601.1|8600.9|8590.9|194
1613641200000|2021-02-18 09:40:00|8601.6|8591.6|8601.9|8591.9|8607.4|8597.4|8600.9|8590.9|204
1613641500000|2021-02-18 09:45:00|8602.1|8592.1|8606.9|8596.9|8607.4|8597.4|8599.1|8589.1|176
1613641800000|2021-02-18 09:50:00|8607.1|8597.1|8599.4|8589.4|8607.6|8597.6|8597.6|8587.6|197
1613642100000|2021-02-18 09:55:00|8599.1|8589.1|8602.4|8592.4|8603.6|8593.6|8596.4|8586.4|166
1613642400000|2021-02-18 10:00:00|8602.1|8592.1|8601.4|8591.4|8608.9|8598.9|8601.4|8591.4|102
1613642700000|2021-02-18 10:05:00|8601.9|8591.9|8600.1|8590.1|8606.1|8596.1|8597.6|8587.6|122
1613643000000|2021-02-18 10:10:00|8599.6|8589.6|8591.1|8581.1|8601.6|8591.6|8589.1|8579.1|133
1613643300000|2021-02-18 10:15:00|8590.9|8580.9|8596.6|8586.6|8596.6|8586.6|8588.4|8578.4|198
1613643600000|2021-02-18 10:20:00|8596.9|8586.9|8587.4|8577.4|8596.9|8586.9|8586.6|8576.6|129
1613643900000|2021-02-18 10:25:00|8587.6|8577.6|8588.4|8578.4|8591.4|8581.4|8586.6|8576.6|117
1613644200000|2021-02-18 10:30:00|8588.1|8578.1|8592.4|8582.4|8595.6|8585.6|8587.4|8577.4|167
1613644500000|2021-02-18 10:35:00|8592.1|8582.1|8596.9|8586.9|8599.4|8589.4|8592.1|8582.1|118
1613644800000|2021-02-18 10:40:00|8596.6|8586.6|8592.1|8582.1|8597.6|8587.6|8591.9|8581.9|111
1613645100000|2021-02-18 10:45:00|8591.9|8581.9|8589.4|8579.4|8591.9|8581.9|8586.1|8576.1|200
1613645400000|2021-02-18 10:50:00|8589.6|8579.6|8597.9|8587.9|8601.1|8591.1|8588.6|8578.6|110
1613645700000|2021-02-18 10:55:00|8598.1|8588.1|8597.6|8587.6|8601.6|8591.6|8593.9|8583.9|144
1613646000000|2021-02-18 11:00:00|8597.4|8587.4|8593.4|8583.4|8601.1|8591.1|8591.1|8581.1|240
1613646300000|2021-02-18 11:05:00|8593.1|8583.1|8595.4|8585.4|8600.4|8590.4|8591.6|8581.6|282
1613646600000|2021-02-18 11:10:00|8595.1|8585.1|8597.1|8587.1|8598.4|8588.4|8593.1|8583.1|131
1613646900000|2021-02-18 11:15:00|8596.9|8586.9|8598.4|8588.4|8599.1|8589.1|8594.6|8584.6|142
1613647200000|2021-02-18 11:20:00|8598.6|8588.6|8614.6|8604.6|8616.1|8606.1|8598.4|8588.4|210
1613647500000|2021-02-18 11:25:00|8614.4|8604.4|8605.6|8595.6|8614.4|8604.4|8605.4|8595.4|159
1613647800000|2021-02-18 11:30:00|8605.9|8595.9|8604.4|8594.4|8606.4|8596.4|8601.4|8591.4|172
1613648100000|2021-02-18 11:35:00|8604.1|8594.1|8606.4|8596.4|8609.9|8599.9|8602.6|8592.6|156
1613648400000|2021-02-18 11:40:00|8606.1|8596.1|8608.9|8598.9|8609.9|8599.9|8601.6|8591.6|137
1613648700000|2021-02-18 11:45:00|8608.6|8598.6|8614.1|8604.1|8614.4|8604.4|8608.6|8598.6|104
1613649000000|2021-02-18 11:50:00|8614.4|8604.4|8624.4|8614.4|8633.4|8623.4|8614.4|8604.4|185
1613649300000|2021-02-18 11:55:00|8624.1|8614.1|8631.1|8621.1|8634.6|8624.6|8624.1|8614.1|118
1613649600000|2021-02-18 12:00:00|8630.9|8620.9|8626.4|8616.4|8634.1|8624.1|8625.4|8615.4|133
1613649900000|2021-02-18 12:05:00|8625.9|8615.9|8623.9|8613.9|8626.6|8616.6|8623.4|8613.4|79
1613650200000|2021-02-18 12:10:00|8624.1|8614.1|8620.9|8610.9|8627.9|8617.9|8619.4|8609.4|103
1613650500000|2021-02-18 12:15:00|8620.4|8610.4|8616.1|8606.1|8621.1|8611.1|8611.4|8601.4|94
1613650800000|2021-02-18 12:20:00|8615.9|8605.9|8616.4|8606.4|8617.4|8607.4|8610.1|8600.1|159
1613651100000|2021-02-18 12:25:00|8616.6|8606.6|8632.6|8622.6|8634.1|8624.1|8616.1|8606.1|138
1613651400000|2021-02-18 12:30:00|8632.4|8622.4|8633.6|8623.6|8637.9|8627.9|8631.6|8621.6|174
1613651700000|2021-02-18 12:35:00|8633.9|8623.9|8629.9|8619.9|8634.4|8624.4|8627.1|8617.1|183
1613652000000|2021-02-18 12:40:00|8629.6|8619.6|8627.6|8617.6|8631.1|8621.1|8623.6|8613.6|150
1613652300000|2021-02-18 12:45:00|8627.9|8617.9|8627.6|8617.6|8630.1|8620.1|8624.1|8614.1|119
1613652600000|2021-02-18 12:50:00|8627.4|8617.4|8620.6|8610.6|8630.6|8620.6|8619.6|8609.6|122
1613652900000|2021-02-18 12:55:00|8620.9|8610.9|8622.1|8612.1|8623.6|8613.6|8615.4|8605.4|178
1613653200000|2021-02-18 13:00:00|8621.1|8611.1|8613.4|8603.4|8622.4|8612.4|8603.4|8593.4|468
1613653500000|2021-02-18 13:05:00|8613.6|8603.6|8615.4|8605.4|8619.4|8609.4|8609.6|8599.6|367
1613653800000|2021-02-18 13:10:00|8610.9|8600.9|8600.9|8590.9|8610.9|8600.9|8585.9|8575.9|421
1613654100000|2021-02-18 13:15:00|8600.1|8590.1|8587.1|8577.1|8600.9|8590.9|8584.4|8574.4|332
1613654400000|2021-02-18 13:20:00|8586.9|8576.9|8589.1|8579.1|8596.6|8586.6|8584.4|8574.4|292
1613654700000|2021-02-18 13:25:00|8589.9|8579.9|8592.9|8582.9|8593.4|8583.4|8585.6|8575.6|136
1613655000000|2021-02-18 13:30:00|8593.1|8583.1|8606.1|8596.1|8610.9|8600.9|8592.4|8582.4|245
1613655300000|2021-02-18 13:35:00|8605.9|8595.9|8606.9|8596.9|8612.9|8602.9|8600.9|8590.9|271
1613655600000|2021-02-18 13:40:00|8606.6|8596.6|8605.6|8595.6|8610.1|8600.1|8602.6|8592.6|248
1613655900000|2021-02-18 13:45:00|8605.4|8595.4|8612.9|8602.9|8623.1|8613.1|8604.4|8594.4|308
1613656200000|2021-02-18 13:50:00|8612.6|8602.6|8601.6|8591.6|8615.4|8605.4|8600.9|8590.9|238
1613656500000|2021-02-18 13:55:00|8601.9|8591.9|8573.6|8563.6|8612.4|8602.4|8573.4|8563.4|351
1613656800000|2021-02-18 14:00:00|8573.9|8563.9|8566.4|8556.4|8577.1|8567.1|8563.4|8553.4|450
1613657100000|2021-02-18 14:05:00|8566.1|8556.1|8574.1|8564.1|8583.1|8573.1|8563.9|8553.9|381
1613657400000|2021-02-18 14:10:00|8574.4|8564.4|8568.9|8558.9|8581.1|8571.1|8567.1|8557.1|371
1613657700000|2021-02-18 14:15:00|8569.1|8559.1|8562.4|8552.4|8576.1|8566.1|8557.6|8547.6|384
1613658000000|2021-02-18 14:20:00|8562.1|8552.1|8571.1|8561.1|8573.9|8563.9|8557.6|8547.6|274
1613658300000|2021-02-18 14:25:00|8570.9|8560.9|8574.9|8564.9|8582|8572|8570.6|8560.6|246
1613658600000|2021-02-18 14:30:00|8575.6|8565.6|8574.6|8564.6|8582.1|8572.1|8557.4|8547.4|436
1613658900000|2021-02-18 14:35:00|8574.4|8564.4|8572.9|8562.9|8594.4|8584.4|8572.9|8562.9|423
1613659200000|2021-02-18 14:40:00|8573.1|8563.1|8566.1|8556.1|8573.1|8563.1|8563.1|8553.1|375
1613659500000|2021-02-18 14:45:00|8565.1|8555.1|8562.1|8552.1|8578.9|8568.9|8560.6|8550.6|328
1613659800000|2021-02-18 14:50:00|8561.9|8551.9|8562.6|8552.6|8568.4|8558.4|8540.4|8530.4|453
1613660100000|2021-02-18 14:55:00|8562.9|8552.9|8587.6|8577.6|8590.9|8580.9|8560.1|8550.1|385
1613660400000|2021-02-18 15:00:00|8586.9|8576.9|8576.4|8566.4|8588.4|8578.4|8571.6|8561.6|397
1613660700000|2021-02-18 15:05:00|8575.9|8565.9|8555.4|8545.4|8579.9|8569.9|8553.1|8543.1|521
1613661000000|2021-02-18 15:10:00|8556.1|8546.1|8557.6|8547.6|8566.6|8556.6|8550.6|8540.6|440
1613661300000|2021-02-18 15:15:00|8557.4|8547.4|8544.6|8534.6|8561.1|8551.1|8541.4|8531.4|378
1613661600000|2021-02-18 15:20:00|8545.1|8535.1|8537.6|8527.6|8545.1|8535.1|8535.9|8525.9|447
1613661900000|2021-02-18 15:25:00|8537.4|8527.4|8551.4|8541.4|8552.6|8542.6|8534.4|8524.4|420
1613662200000|2021-02-18 15:30:00|8551.1|8541.1|8544.9|8534.9|8551.1|8541.1|8540.9|8530.9|369
1613662500000|2021-02-18 15:35:00|8543.9|8533.9|8549.9|8539.9|8555.1|8545.1|8538.9|8528.9|351
1613662800000|2021-02-18 15:40:00|8549.4|8539.4|8544.1|8534.1|8550.9|8540.9|8543.9|8533.9|203
1613663100000|2021-02-18 15:45:00|8544.4|8534.4|8562.4|8552.4|8564.6|8554.6|8543.4|8533.4|162
1613663400000|2021-02-18 15:50:00|8562.1|8552.1|8563.6|8553.6|8565.9|8555.9|8558.4|8548.4|257
1613663700000|2021-02-18 15:55:00|8563.9|8553.9|8551.6|8541.6|8564.6|8554.6|8550.9|8540.9|208
1613664000000|2021-02-18 16:00:00|8551.9|8541.9|8567.1|8557.1|8567.1|8557.1|8551.6|8541.6|291
1613664300000|2021-02-18 16:05:00|8567.4|8557.4|8565.4|8555.4|8568.1|8558.1|8564.1|8554.1|133
1613664600000|2021-02-18 16:10:00|8565.1|8555.1|8566.6|8556.6|8567.4|8557.4|8557.6|8547.6|190
1613664900000|2021-02-18 16:15:00|8566.1|8556.1|8573.6|8563.6|8579.1|8569.1|8566.1|8556.1|320
1613665200000|2021-02-18 16:20:00|8574.1|8564.1|8576.6|8566.6|8578.9|8568.9|8572.6|8562.6|134
1613665500000|2021-02-18 16:25:00|8576.9|8566.9|8574.1|8564.1|8579.1|8569.1|8573.4|8563.4|77
1613665800000|2021-02-18 16:30:00|8573.9|8563.9|8571.1|8561.1|8573.9|8563.9|8562.9|8552.9|248
1613666100000|2021-02-18 16:35:00|8570.9|8560.9|8564.4|8554.4|8572.4|8562.4|8564.4|8554.4|147
1613666400000|2021-02-18 16:40:00|8564.6|8554.6|8564.4|8554.4|8566.6|8556.6|8560.6|8550.6|210
1613666700000|2021-02-18 16:45:00|8564.1|8554.1|8555.9|8545.9|8564.1|8554.1|8554.6|8544.6|189
1613667000000|2021-02-18 16:50:00|8557.1|8547.1|8561.9|8551.9|8566.6|8556.6|8556.9|8546.9|178
1613667300000|2021-02-18 16:55:00|8561.6|8551.6|8561.6|8551.6|8567.6|8557.6|8558.6|8548.6|162
1613667600000|2021-02-18 17:00:00|8561.4|8551.4|8560.4|8550.4|8562.6|8552.6|8557.9|8547.9|134
1613667900000|2021-02-18 17:05:00|8560.1|8550.1|8564.9|8554.9|8567.4|8557.4|8558.4|8548.4|142
1613668200000|2021-02-18 17:10:00|8564.6|8554.6|8573.6|8563.6|8574.4|8564.4|8562.1|8552.1|115
1613668500000|2021-02-18 17:15:00|8573.4|8563.4|8573.6|8563.6|8576.1|8566.1|8571.9|8561.9|146
1613668800000|2021-02-18 17:20:00|8573.9|8563.9|8579.1|8569.1|8579.4|8569.4|8573.9|8563.9|139
1613669100000|2021-02-18 17:25:00|8579.4|8569.4|8592.4|8582.4|8592.4|8582.4|8579.4|8569.4|137
1613669400000|2021-02-18 17:30:00|8591.6|8581.6|8586.9|8576.9|8591.6|8581.6|8583.9|8573.9|122
1613669700000|2021-02-18 17:35:00|8587.1|8577.1|8586.6|8576.6|8589.4|8579.4|8586.4|8576.4|61
1613670000000|2021-02-18 17:40:00|8587.1|8577.1|8587.9|8577.9|8588.9|8578.9|8586.9|8576.9|72
1613670300000|2021-02-18 17:45:00|8587.4|8577.4|8591.9|8581.9|8592.1|8582.1|8586.6|8576.6|59
1613670600000|2021-02-18 17:50:00|8591.4|8581.4|8585.4|8575.4|8591.4|8581.4|8582.6|8572.6|117
1613670900000|2021-02-18 17:55:00|8585.1|8575.1|8584|8574|8585.9|8575.9|8578.5|8568.5|194
1613696400000|2021-02-19 01:00:00|8570|8560|8559.9|8549.9|8572.9|8562.9|8559.9|8549.9|208
1613696700000|2021-02-19 01:05:00|8560.3|8550.3|8577.1|8567.1|8579.8|8569.8|8559.8|8549.8|280
1613697000000|2021-02-19 01:10:00|8577.4|8567.4|8587.8|8577.8|8589.3|8579.3|8572|8562|293
1613697300000|2021-02-19 01:15:00|8588|8578|8625.4|8615.4|8627.8|8617.8|8583.9|8573.9|331
1613697600000|2021-02-19 01:20:00|8625.5|8615.5|8636.4|8626.4|8641.8|8631.8|8619.6|8609.6|420
1613697900000|2021-02-19 01:25:00|8636.8|8626.8|8640.3|8630.3|8650.9|8640.9|8629.3|8619.3|428
1613698200000|2021-02-19 01:30:00|8640|8630|8626|8616|8648.9|8638.9|8615.5|8605.5|541
1613698500000|2021-02-19 01:35:00|8627.3|8617.3|8634|8624|8641|8631|8619.5|8609.5|416
1613698800000|2021-02-19 01:40:00|8634.3|8624.3|8627.8|8617.8|8643|8633|8627.3|8617.3|277
1613699100000|2021-02-19 01:45:00|8626.3|8616.3|8631.1|8621.1|8638.6|8628.6|8626.3|8616.3|327
1613699400000|2021-02-19 01:50:00|8631|8621|8636.3|8626.3|8638|8628|8627.5|8617.5|257
1613699700000|2021-02-19 01:55:00|8636|8626|8636.6|8626.6|8641.5|8631.5|8629.3|8619.3|225
1613700000000|2021-02-19 02:00:00|8636.9|8626.9|8626.5|8616.5|8641.3|8631.3|8626|8616|217
1613700300000|2021-02-19 02:05:00|8626.4|8616.4|8626.3|8616.3|8627.3|8617.3|8617|8607|228
1613700600000|2021-02-19 02:10:00|8627|8617|8623.3|8613.3|8628|8618|8618|8608|220
1613700900000|2021-02-19 02:15:00|8623.6|8613.6|8602|8592|8625.5|8615.5|8601.6|8591.6|224
1613701200000|2021-02-19 02:20:00|8602.5|8592.5|8606.4|8596.4|8607.8|8597.8|8596.3|8586.3|277
1613701500000|2021-02-19 02:25:00|8606.1|8596.1|8613.5|8603.5|8613.5|8603.5|8606.1|8596.1|159
1613701800000|2021-02-19 02:30:00|8613.3|8603.3|8593.6|8583.6|8615.5|8605.5|8589.5|8579.5|399
1613702100000|2021-02-19 02:35:00|8593.3|8583.3|8567|8557|8599.1|8589.1|8567|8557|379
1613702400000|2021-02-19 02:40:00|8567.3|8557.3|8574.8|8564.8|8581|8571|8567|8557|323
1613702700000|2021-02-19 02:45:00|8575|8565|8571.8|8561.8|8586.5|8576.5|8568.5|8558.5|337
1613703000000|2021-02-19 02:50:00|8571.5|8561.5|8563.8|8553.8|8578.4|8568.4|8563.8|8553.8|319
1613703300000|2021-02-19 02:55:00|8564.3|8554.3|8566.5|8556.5|8569.8|8559.8|8561.5|8551.5|264
1613703600000|2021-02-19 03:00:00|8567|8557|8574.3|8564.3|8575|8565|8563|8553|273
1613703900000|2021-02-19 03:05:00|8574|8564|8569.6|8559.6|8574.8|8564.8|8562.8|8552.8|263
1613704200000|2021-02-19 03:10:00|8569.5|8559.5|8574.3|8564.3|8574.3|8564.3|8566.5|8556.5|177
1613704500000|2021-02-19 03:15:00|8574|8564|8571.3|8561.3|8575.3|8565.3|8570|8560|259
1613704800000|2021-02-19 03:20:00|8571.4|8561.4|8571.8|8561.8|8572.8|8562.8|8569|8559|141
1613705100000|2021-02-19 03:25:00|8571.9|8561.9|8586.5|8576.5|8587.3|8577.3|8571.8|8561.8|216
1613705400000|2021-02-19 03:30:00|8586.6|8576.6|8588.8|8578.8|8589.3|8579.3|8583.5|8573.5|70
1613705700000|2021-02-19 03:35:00|8588.5|8578.5|8594.1|8584.1|8599.6|8589.6|8587.5|8577.5|134
1613706000000|2021-02-19 03:40:00|8594.3|8584.3|8597.9|8587.9|8597.9|8587.9|8589.1|8579.1|95
1613706300000|2021-02-19 03:45:00|8597.8|8587.8|8593.3|8583.3|8597.8|8587.8|8591.8|8581.8|105
1613706600000|2021-02-19 03:50:00|8593|8583|8598.8|8588.8|8598.8|8588.8|8590.8|8580.8|51
1613706900000|2021-02-19 03:55:00|8598|8588|8601.6|8591.6|8602.8|8592.8|8595.5|8585.5|66
1613707200000|2021-02-19 04:00:00|8601|8591|8601.1|8591.1|8603.5|8593.5|8600.4|8590.4|81
1613707500000|2021-02-19 04:05:00|8601.3|8591.3|8597.5|8587.5|8601.9|8591.9|8596.5|8586.5|117
1613707800000|2021-02-19 04:10:00|8596.8|8586.8|8602.6|8592.6|8604.3|8594.3|8596.8|8586.8|73
1613708100000|2021-02-19 04:15:00|8603|8593|8602.1|8592.1|8603.8|8593.8|8601.6|8591.6|70
1613708400000|2021-02-19 04:20:00|8601.9|8591.9|8602.3|8592.3|8602.5|8592.5|8600.6|8590.6|54
1613708700000|2021-02-19 04:25:00|8602|8592|8602.3|8592.3|8603.5|8593.5|8600.4|8590.4|75
1613709000000|2021-02-19 04:30:00|8602|8592|8601.5|8591.5|8603.5|8593.5|8601.3|8591.3|41
1613709300000|2021-02-19 04:35:00|8601.8|8591.8|8613.8|8603.8|8614|8604|8601.8|8591.8|93
1613709600000|2021-02-19 04:40:00|8614|8604|8623.8|8613.8|8624.4|8614.4|8613.8|8603.8|128
1613709900000|2021-02-19 04:45:00|8624|8614|8622.6|8612.6|8628.3|8618.3|8622.1|8612.1|117
1613710200000|2021-02-19 04:50:00|8623|8613|8621.9|8611.9|8628|8618|8620.3|8610.3|64
1613710500000|2021-02-19 04:55:00|8621.5|8611.5|8619.8|8609.8|8627.8|8617.8|8618.9|8608.9|97
1613710800000|2021-02-19 05:00:00|8619.4|8609.4|8620.9|8610.9|8628.1|8618.1|8619.4|8609.4|156
1613711100000|2021-02-19 05:05:00|8621.5|8611.5|8622.8|8612.8|8625.6|8615.6|8618.5|8608.5|127
1613711400000|2021-02-19 05:10:00|8623.3|8613.3|8628.3|8618.3|8629.5|8619.5|8623.1|8613.1|191
1613711700000|2021-02-19 05:15:00|8628|8618|8626.8|8616.8|8628.8|8618.8|8625|8615|83
1613712000000|2021-02-19 05:20:00|8626.6|8616.6|8627.1|8617.1|8628|8618|8625.5|8615.5|72
1613712300000|2021-02-19 05:25:00|8627|8617|8627.5|8617.5|8629.5|8619.5|8623.4|8613.4|115
1613712600000|2021-02-19 05:30:00|8627.3|8617.3|8617.8|8607.8|8627.3|8617.3|8608.3|8598.3|468
1613712900000|2021-02-19 05:35:00|8616.6|8606.6|8627|8617|8627.8|8617.8|8613|8603|318
1613713200000|2021-02-19 05:40:00|8627.3|8617.3|8642.8|8632.8|8642.8|8632.8|8623|8613|233
1613713500000|2021-02-19 05:45:00|8642.5|8632.5|8653.6|8643.6|8654.3|8644.3|8636.9|8626.9|371
1613713800000|2021-02-19 05:50:00|8652.4|8642.4|8673.5|8663.5|8684.3|8674.3|8652.4|8642.4|462
1613714100000|2021-02-19 05:55:00|8673.4|8663.4|8684.3|8674.3|8685.5|8675.5|8672.5|8662.5|363
1613714400000|2021-02-19 06:00:00|8684|8674|8690|8680|8694.9|8684.9|8681.5|8671.5|428
1613714700000|2021-02-19 06:05:00|8689.8|8679.8|8699.5|8689.5|8699.9|8689.9|8688.9|8678.9|387
1613715000000|2021-02-19 06:10:00|8699.8|8689.8|8722.3|8712.3|8722.5|8712.5|8695.3|8685.3|436
1613715300000|2021-02-19 06:15:00|8722.1|8712.1|8729.3|8719.3|8729.6|8719.6|8720|8710|389
1613715600000|2021-02-19 06:20:00|8729.5|8719.5|8731.9|8721.9|8741.6|8731.6|8721|8711|369
1613715900000|2021-02-19 06:25:00|8731.8|8721.8|8733.3|8723.3|8736.6|8726.6|8727.3|8717.3|325
1613716200000|2021-02-19 06:30:00|8733.5|8723.5|8731.5|8721.5|8734.8|8724.8|8726.9|8716.9|318
1613716500000|2021-02-19 06:35:00|8732|8722|8726.1|8716.1|8732.3|8722.3|8713.8|8703.8|339
1613716800000|2021-02-19 06:40:00|8726|8716|8736.3|8726.3|8736.9|8726.9|8720.8|8710.8|292
1613717100000|2021-02-19 06:45:00|8736.5|8726.5|8732.8|8722.8|8739.3|8729.3|8732|8722|146
1613717400000|2021-02-19 06:50:00|8732.3|8722.3|8732.8|8722.8|8734|8724|8727.1|8717.1|225
1613717700000|2021-02-19 06:55:00|8733|8723|8728.6|8718.6|8736.5|8726.5|8726.9|8716.9|194
1613718000000|2021-02-19 07:00:00|8727.5|8717.5|8719.8|8709.8|8729.8|8719.8|8714.8|8704.8|128
1613718300000|2021-02-19 07:05:00|8720.3|8710.3|8715.4|8705.4|8726.5|8716.5|8712.8|8702.8|128
1613718600000|2021-02-19 07:10:00|8715.5|8705.5|8722.8|8712.8|8723|8713|8715|8705|95
1613718900000|2021-02-19 07:15:00|8723.8|8713.8|8718.3|8708.3|8724.5|8714.5|8715.8|8705.8|156
1613719200000|2021-02-19 07:20:00|8718.5|8708.5|8721.6|8711.6|8722.3|8712.3|8717|8707|59
1613719500000|2021-02-19 07:25:00|8721.4|8711.4|8724.8|8714.8|8725.6|8715.6|8718.3|8708.3|82
1613719800000|2021-02-19 07:30:00|8724.6|8714.6|8717.5|8707.5|8725.3|8715.3|8715|8705|58
1613720100000|2021-02-19 07:35:00|8717.4|8707.4|8721.1|8711.1|8722.3|8712.3|8715.5|8705.5|105
1613720400000|2021-02-19 07:40:00|8720.8|8710.8|8717.8|8707.8|8722|8712|8713.6|8703.6|136
1613720700000|2021-02-19 07:45:00|8718|8708|8705.8|8695.8|8719.1|8709.1|8702.5|8692.5|164
1613721000000|2021-02-19 07:50:00|8706|8696|8706.5|8696.5|8709|8699|8702.5|8692.5|94
1613721300000|2021-02-19 07:55:00|8706.3|8696.3|8695.1|8685.1|8706.6|8696.6|8694.1|8684.1|139
1613721600000|2021-02-19 08:00:00|8692.4|8682.4|8700.1|8690.1|8706.1|8696.1|8690.6|8680.6|457
1613721900000|2021-02-19 08:05:00|8700.4|8690.4|8714.6|8704.6|8716.6|8706.6|8700.4|8690.4|330
1613722200000|2021-02-19 08:10:00|8714.9|8704.9|8716.4|8706.4|8717.9|8707.9|8707.1|8697.1|149
1613722500000|2021-02-19 08:15:00|8717.6|8707.6|8716.6|8706.6|8723.1|8713.1|8715.4|8705.4|195
1613722800000|2021-02-19 08:20:00|8716.9|8706.9|8714.6|8704.6|8722.6|8712.6|8713.6|8703.6|111
1613723100000|2021-02-19 08:25:00|8715.1|8705.1|8720.4|8710.4|8721.9|8711.9|8715.1|8705.1|135
1613723400000|2021-02-19 08:30:00|8723.9|8713.9|8725.1|8715.1|8728.4|8718.4|8721.6|8711.6|215
1613723700000|2021-02-19 08:35:00|8725.4|8715.4|8729.4|8719.4|8730.4|8720.4|8724.4|8714.4|153
1613724000000|2021-02-19 08:40:00|8729.6|8719.6|8723.6|8713.6|8734.4|8724.4|8722.9|8712.9|273
1613724300000|2021-02-19 08:45:00|8720.4|8710.4|8702.4|8692.4|8722.4|8712.4|8697.1|8687.1|303
1613724600000|2021-02-19 08:50:00|8704.4|8694.4|8717.9|8707.9|8717.9|8707.9|8703.9|8693.9|283
1613724900000|2021-02-19 08:55:00|8718.1|8708.1|8727.9|8717.9|8729.6|8719.6|8715.4|8705.4|222
1613725200000|2021-02-19 09:00:00|8729.1|8719.1|8731.9|8721.9|8732.4|8722.4|8722.1|8712.1|189
1613725500000|2021-02-19 09:05:00|8731.6|8721.6|8731.4|8721.4|8737.6|8727.6|8731.1|8721.1|138
1613725800000|2021-02-19 09:10:00|8731.1|8721.1|8737.4|8727.4|8738.4|8728.4|8728.1|8718.1|146
1613726100000|2021-02-19 09:15:00|8737.1|8727.1|8735.1|8725.1|8738.6|8728.6|8733.4|8723.4|194
1613726400000|2021-02-19 09:20:00|8735.6|8725.6|8738.1|8728.1|8738.1|8728.1|8733.1|8723.1|176
1613726700000|2021-02-19 09:25:00|8737.9|8727.9|8737.6|8727.6|8738.4|8728.4|8735.4|8725.4|115
1613727000000|2021-02-19 09:30:00|8737.9|8727.9|8742.9|8732.9|8743.1|8733.1|8737.4|8727.4|181
1613727300000|2021-02-19 09:35:00|8743.1|8733.1|8748.4|8738.4|8749.6|8739.6|8741.1|8731.1|171
1613727600000|2021-02-19 09:40:00|8748.1|8738.1|8742.6|8732.6|8748.1|8738.1|8742.4|8732.4|216
1613727900000|2021-02-19 09:45:00|8742.9|8732.9|8743.4|8733.4|8746.1|8736.1|8740.6|8730.6|183
1613728200000|2021-02-19 09:50:00|8743.1|8733.1|8743.4|8733.4|8747.9|8737.9|8739.4|8729.4|170
1613728500000|2021-02-19 09:55:00|8743.6|8733.6|8738.4|8728.4|8745.1|8735.1|8736.6|8726.6|172
1613728800000|2021-02-19 10:00:00|8738.6|8728.6|8746.6|8736.6|8746.9|8736.9|8737.4|8727.4|186
1613729100000|2021-02-19 10:05:00|8746.9|8736.9|8743.6|8733.6|8748.1|8738.1|8740.4|8730.4|206
1613729400000|2021-02-19 10:10:00|8743.4|8733.4|8751.6|8741.6|8753.6|8743.6|8741.1|8731.1|226
1613729700000|2021-02-19 10:15:00|8751.4|8741.4|8754.6|8744.6|8756.4|8746.4|8749.9|8739.9|86
1613730000000|2021-02-19 10:20:00|8754.4|8744.4|8755.4|8745.4|8755.9|8745.9|8753.1|8743.1|78
1613730300000|2021-02-19 10:25:00|8755.1|8745.1|8754.1|8744.1|8756.1|8746.1|8751.9|8741.9|80
1613730600000|2021-02-19 10:30:00|8754.4|8744.4|8752.9|8742.9|8755.4|8745.4|8752.4|8742.4|113
1613730900000|2021-02-19 10:35:00|8752.6|8742.6|8755.9|8745.9|8756.6|8746.6|8751.4|8741.4|115
1613731200000|2021-02-19 10:40:00|8756.1|8746.1|8760.4|8750.4|8760.9|8750.9|8755.4|8745.4|109
1613731500000|2021-02-19 10:45:00|8760.1|8750.1|8761.6|8751.6|8766.1|8756.1|8758.1|8748.1|121
1613731800000|2021-02-19 10:50:00|8761.4|8751.4|8761.6|8751.6|8763.4|8753.4|8760.4|8750.4|103
1613732100000|2021-02-19 10:55:00|8761.1|8751.1|8767.4|8757.4|8768.6|8758.6|8761.1|8751.1|86
1613732400000|2021-02-19 11:00:00|8767.6|8757.6|8765.4|8755.4|8768.1|8758.1|8763.6|8753.6|131
1613732700000|2021-02-19 11:05:00|8765.1|8755.1|8764.4|8754.4|8765.6|8755.6|8763.1|8753.1|79
1613733000000|2021-02-19 11:10:00|8764.6|8754.6|8764.6|8754.6|8769.1|8759.1|8763.4|8753.4|96
1613733300000|2021-02-19 11:15:00|8764.9|8754.9|8754.4|8744.4|8764.9|8754.9|8754.4|8744.4|94
1613733600000|2021-02-19 11:20:00|8754.6|8744.6|8753.4|8743.4|8755.6|8745.6|8752.1|8742.1|72
1613733900000|2021-02-19 11:25:00|8753.6|8743.6|8751.6|8741.6|8756.6|8746.6|8751.1|8741.1|53
1613734200000|2021-02-19 11:30:00|8751.1|8741.1|8743.1|8733.1|8751.4|8741.4|8743.1|8733.1|109
1613734500000|2021-02-19 11:35:00|8743.4|8733.4|8745.1|8735.1|8745.1|8735.1|8742.4|8732.4|56
1613734800000|2021-02-19 11:40:00|8745.4|8735.4|8739.9|8729.9|8745.6|8735.6|8739.6|8729.6|83
1613735100000|2021-02-19 11:45:00|8739.4|8729.4|8733.1|8723.1|8743.9|8733.9|8730.9|8720.9|142
1613735400000|2021-02-19 11:50:00|8732.4|8722.4|8734.9|8724.9|8738.9|8728.9|8732.4|8722.4|107
1613735700000|2021-02-19 11:55:00|8734.6|8724.6|8730.1|8720.1|8738.4|8728.4|8727.9|8717.9|148
1613736000000|2021-02-19 12:00:00|8730.4|8720.4|8736.1|8726.1|8737.1|8727.1|8730.4|8720.4|72
1613736300000|2021-02-19 12:05:00|8735.6|8725.6|8743.4|8733.4|8743.6|8733.6|8734.4|8724.4|99
1613736600000|2021-02-19 12:10:00|8743.6|8733.6|8749.9|8739.9|8749.9|8739.9|8740.9|8730.9|108
1613736900000|2021-02-19 12:15:00|8750.4|8740.4|8752.1|8742.1|8762.4|8752.4|8749.9|8739.9|126
1613737200000|2021-02-19 12:20:00|8751.9|8741.9|8760.6|8750.6|8761.1|8751.1|8750.6|8740.6|97
1613737500000|2021-02-19 12:25:00|8760.4|8750.4|8769.1|8759.1|8770.1|8760.1|8759.9|8749.9|149
1613737800000|2021-02-19 12:30:00|8768.9|8758.9|8769.1|8759.1|8771.9|8761.9|8765.1|8755.1|302
1613738100000|2021-02-19 12:35:00|8769.4|8759.4|8757.4|8747.4|8770.6|8760.6|8756.6|8746.6|153
1613738400000|2021-02-19 12:40:00|8757.1|8747.1|8756.1|8746.1|8758.6|8748.6|8751.9|8741.9|116
1613738700000|2021-02-19 12:45:00|8756.5|8746.5|8756.4|8746.4|8757.9|8747.9|8752.9|8742.9|110
1613739000000|2021-02-19 12:50:00|8756.6|8746.6|8759.9|8749.9|8760.1|8750.1|8756|8746|72
1613739300000|2021-02-19 12:55:00|8760.1|8750.1|8761.1|8751.1|8767.1|8757.1|8757.1|8747.1|150
1613739600000|2021-02-19 13:00:00|8761.6|8751.6|8775.6|8765.6|8776.6|8766.6|8757.9|8747.9|468
1613739900000|2021-02-19 13:05:00|8775.1|8765.1|8756.5|8746.5|8776.1|8766.1|8751.9|8741.9|286
1613740200000|2021-02-19 13:10:00|8756.9|8746.9|8774.6|8764.6|8774.6|8764.6|8754.1|8744.1|387
1613740500000|2021-02-19 13:15:00|8774.1|8764.1|8774.5|8764.5|8776.4|8766.4|8767.1|8757.1|355
1613740800000|2021-02-19 13:20:00|8773.6|8763.6|8784.3|8774.3|8784.8|8774.8|8771.4|8761.4|353
1613741100000|2021-02-19 13:25:00|8784|8774|8785.1|8775.1|8789.4|8779.4|8778.8|8768.8|394
1613741400000|2021-02-19 13:30:00|8785.6|8775.6|8794.9|8784.9|8806.9|8796.9|8783|8773|398
1613741700000|2021-02-19 13:35:00|8795.4|8785.4|8795.9|8785.9|8798.8|8788.8|8782.1|8772.1|436
1613742000000|2021-02-19 13:40:00|8796|8786|8811.4|8801.4|8813.1|8803.1|8796|8786|488
1613742300000|2021-02-19 13:45:00|8811.6|8801.6|8837.4|8827.4|8837.6|8827.6|8811.6|8801.6|481
1613742600000|2021-02-19 13:50:00|8837.1|8827.1|8839.4|8829.4|8844.6|8834.6|8833|8823|436
1613742900000|2021-02-19 13:55:00|8839.9|8829.9|8847.9|8837.9|8852.6|8842.6|8839.9|8829.9|446
1613743200000|2021-02-19 14:00:00|8848|8838|8851.1|8841.1|8852.5|8842.5|8840|8830|432
1613743500000|2021-02-19 14:05:00|8851.4|8841.4|8875.9|8865.9|8883|8873|8846.1|8836.1|428
1613743800000|2021-02-19 14:10:00|8876.4|8866.4|8891.4|8881.4|8896.9|8886.9|8867.3|8857.3|671
1613744100000|2021-02-19 14:15:00|8891.5|8881.5|8917|8907|8932.4|8922.4|8891|8881|653
1613744400000|2021-02-19 14:20:00|8916.5|8906.5|8897.4|8887.4|8918.1|8908.1|8884.9|8874.9|629
1613744700000|2021-02-19 14:25:00|8897.1|8887.1|8902.1|8892.1|8914|8904|8894.4|8884.4|383
1613745000000|2021-02-19 14:30:00|8900.9|8890.9|8910.5|8900.5|8913.5|8903.5|8898.9|8888.9|398
1613745300000|2021-02-19 14:35:00|8910.4|8900.4|8908.4|8898.4|8915.6|8905.6|8898.8|8888.8|389
1613745600000|2021-02-19 14:40:00|8908.6|8898.6|8913.9|8903.9|8924.6|8914.6|8907.4|8897.4|354
1613745900000|2021-02-19 14:45:00|8913.6|8903.6|8927.4|8917.4|8934.3|8924.3|8911.4|8901.4|465
1613746200000|2021-02-19 14:50:00|8927.5|8917.5|8928.8|8918.8|8932.4|8922.4|8913.1|8903.1|465
1613746500000|2021-02-19 14:55:00|8928.9|8918.9|8931.1|8921.1|8933.9|8923.9|8918.6|8908.6|340
1613746800000|2021-02-19 15:00:00|8931|8921|8919.1|8909.1|8935.9|8925.9|8913.9|8903.9|467
1613747100000|2021-02-19 15:05:00|8919.3|8909.3|8923.5|8913.5|8929.9|8919.9|8917.6|8907.6|439
1613747400000|2021-02-19 15:10:00|8923.6|8913.6|8943.1|8933.1|8949|8939|8922.9|8912.9|402
1613747700000|2021-02-19 15:15:00|8943.6|8933.6|8942.9|8932.9|8957.6|8947.6|8937.9|8927.9|393
1613748000000|2021-02-19 15:20:00|8943.1|8933.1|8943.5|8933.5|8952|8942|8930.8|8920.8|501
1613748300000|2021-02-19 15:25:00|8944.3|8934.3|8941.8|8931.8|8945.6|8935.6|8935.4|8925.4|390
1613748600000|2021-02-19 15:30:00|8940.9|8930.9|8943.9|8933.9|8943.9|8933.9|8934.1|8924.1|426
1613748900000|2021-02-19 15:35:00|8943.5|8933.5|8937.9|8927.9|8951.1|8941.1|8937.1|8927.1|280
1613749200000|2021-02-19 15:40:00|8938|8928|8947.9|8937.9|8950.1|8940.1|8937.8|8927.8|300
1613749500000|2021-02-19 15:45:00|8948|8938|8966.6|8956.6|8967.9|8957.9|8948|8938|397
1613749800000|2021-02-19 15:50:00|8966.8|8956.8|8983.6|8973.6|8988.1|8978.1|8966|8956|524
1613750100000|2021-02-19 15:55:00|8982.4|8972.4|8996.6|8986.6|8998.9|8988.9|8982.4|8972.4|445
1613750400000|2021-02-19 16:00:00|8996.4|8986.4|8949.4|8939.4|8999.6|8989.6|8939.4|8929.4|567
1613750700000|2021-02-19 16:05:00|8949.5|8939.5|8952.4|8942.4|8961.6|8951.6|8944.4|8934.4|367
1613751000000|2021-02-19 16:10:00|8952.8|8942.8|8912.4|8902.4|8952.8|8942.8|8900.6|8890.6|599
1613751300000|2021-02-19 16:15:00|8912.1|8902.1|8934.6|8924.6|8942.3|8932.3|8904|8894|441
1613751600000|2021-02-19 16:20:00|8934.5|8924.5|8923.6|8913.6|8940.8|8930.8|8921.4|8911.4|414
1613751900000|2021-02-19 16:25:00|8923.1|8913.1|8917.4|8907.4|8923.1|8913.1|8899.3|8889.3|469
1613752200000|2021-02-19 16:30:00|8918.4|8908.4|8927.3|8917.3|8931.3|8921.3|8914.6|8904.6|320
1613752500000|2021-02-19 16:35:00|8927.1|8917.1|8920.4|8910.4|8929.4|8919.4|8913.9|8903.9|325
1613752800000|2021-02-19 16:40:00|8921.8|8911.8|8908|8898|8926.1|8916.1|8903.6|8893.6|298
1613753100000|2021-02-19 16:45:00|8907.6|8897.6|8916.4|8906.4|8926.1|8916.1|8906.1|8896.1|339
1613753400000|2021-02-19 16:50:00|8916.1|8906.1|8929.8|8919.8|8929.8|8919.8|8914.6|8904.6|243
1613753700000|2021-02-19 16:55:00|8929.3|8919.3|8932.1|8922.1|8942|8932|8923.6|8913.6|357
1613754000000|2021-02-19 17:00:00|8932.4|8922.4|8938.6|8928.6|8947.9|8937.9|8932.3|8922.3|162
1613754300000|2021-02-19 17:05:00|8940.6|8930.6|8939.9|8929.9|8946.6|8936.6|8939.1|8929.1|252
1613754600000|2021-02-19 17:10:00|8940.1|8930.1|8932.9|8922.9|8942.6|8932.6|8932.6|8922.6|171
1613754900000|2021-02-19 17:15:00|8932.4|8922.4|8932|8922|8938.4|8928.4|8927.9|8917.9|134
1613755200000|2021-02-19 17:20:00|8931.6|8921.6|8936.1|8926.1|8944.4|8934.4|8930.9|8920.9|189
1613755500000|2021-02-19 17:25:00|8936|8926|8945.1|8935.1|8945.6|8935.6|8935.8|8925.8|124
1613755800000|2021-02-19 17:30:00|8944.9|8934.9|8944.4|8934.4|8948.6|8938.6|8943.4|8933.4|117
1613756100000|2021-02-19 17:35:00|8944.6|8934.6|8946|8936|8946.6|8936.6|8942.5|8932.5|95
1613756400000|2021-02-19 17:40:00|8946.1|8936.1|8954.4|8944.4|8954.4|8944.4|8941.6|8931.6|141
1613756700000|2021-02-19 17:45:00|8954.5|8944.5|8953.6|8943.6|8960.4|8950.4|8951.9|8941.9|112
1613757000000|2021-02-19 17:50:00|8953.4|8943.4|8950.9|8940.9|8954|8944|8941.5|8931.5|136
1613757300000|2021-02-19 17:55:00|8950.6|8940.6|8954.9|8944.9|8958.4|8948.4|8944.4|8934.4|98
1613955600000|2021-02-22 01:00:00|8950.5|8932.8|9161.5|9151.5|9189.9|9179.9|8950.5|8932.8|189
1613955900000|2021-02-22 01:05:00|9161|9151|9129.8|9119.8|9161|9151|9084.6|9074.6|534
1613956200000|2021-02-22 01:10:00|9131.8|9121.8|9131|9121|9135.8|9125.8|9113.9|9103.9|397
1613956500000|2021-02-22 01:15:00|9131.9|9121.9|9155.9|9145.9|9159|9149|9125.3|9115.3|389
1613956800000|2021-02-22 01:20:00|9156.3|9146.3|9150.3|9140.3|9161.5|9151.5|9143.3|9133.3|281
1613957100000|2021-02-22 01:25:00|9149.8|9139.8|9147|9137|9149.8|9139.8|9140.8|9130.8|207
1613957400000|2021-02-22 01:30:00|9148|9138|9142.8|9132.8|9149|9139|9140.5|9130.5|242
1613957700000|2021-02-22 01:35:00|9143|9133|9129.3|9119.3|9147.4|9137.4|9129.3|9119.3|253
1613958000000|2021-02-22 01:40:00|9129.1|9119.1|9117.3|9107.3|9129.4|9119.4|9107.3|9097.3|416
1613958300000|2021-02-22 01:45:00|9117.1|9107.1|9102.1|9092.1|9126.3|9116.3|9101.8|9091.8|400
1613958600000|2021-02-22 01:50:00|9101.8|9091.8|9105.8|9095.8|9115.3|9105.3|9079.9|9069.9|491
1613958900000|2021-02-22 01:55:00|9107.5|9097.5|9100.9|9090.9|9116.4|9106.4|9100.9|9090.9|316
1613959200000|2021-02-22 02:00:00|9100.6|9090.6|9119|9109|9119|9109|9099.4|9089.4|349
1613959500000|2021-02-22 02:05:00|9119.5|9109.5|9120.1|9110.1|9131|9121|9111.3|9101.3|367
1613959800000|2021-02-22 02:10:00|9120.3|9110.3|9127.8|9117.8|9130.6|9120.6|9114.4|9104.4|266
1613960100000|2021-02-22 02:15:00|9127.9|9117.9|9125.8|9115.8|9128.8|9118.8|9118.5|9108.5|177
1613960400000|2021-02-22 02:20:00|9125.9|9115.9|9126.8|9116.8|9131.5|9121.5|9124.3|9114.3|177
1613960700000|2021-02-22 02:25:00|9127|9117|9109.4|9099.4|9127|9117|9106.5|9096.5|134
1613961000000|2021-02-22 02:30:00|9109.5|9099.5|9123.3|9113.3|9125.3|9115.3|9109.3|9099.3|282
1613961300000|2021-02-22 02:35:00|9123.1|9113.1|9134|9124|9134.1|9124.1|9122.8|9112.8|198
1613961600000|2021-02-22 02:40:00|9133.8|9123.8|9125.5|9115.5|9136.6|9126.6|9125.5|9115.5|191
1613961900000|2021-02-22 02:45:00|9125.4|9115.4|9133.5|9123.5|9133.8|9123.8|9116.5|9106.5|292
1613962200000|2021-02-22 02:50:00|9133.3|9123.3|9138.9|9128.9|9141.3|9131.3|9130.4|9120.4|293
1613962500000|2021-02-22 02:55:00|9138.5|9128.5|9144.3|9134.3|9144.3|9134.3|9136.6|9126.6|219
1613962800000|2021-02-22 03:00:00|9143.9|9133.9|9147.8|9137.8|9148.6|9138.6|9142.5|9132.5|166
1613963100000|2021-02-22 03:05:00|9147.9|9137.9|9149|9139|9153.9|9143.9|9147.9|9137.9|148
1613963400000|2021-02-22 03:10:00|9149.4|9139.4|9152.3|9142.3|9153|9143|9145.5|9135.5|165
1613963700000|2021-02-22 03:15:00|9152.5|9142.5|9160.3|9150.3|9172.5|9162.5|9150.8|9140.8|271
1613964000000|2021-02-22 03:20:00|9160|9150|9154.8|9144.8|9160|9150|9146|9136|172
1613964300000|2021-02-22 03:25:00|9154.9|9144.9|9155.4|9145.4|9159.3|9149.3|9148.4|9138.4|173
1613964600000|2021-02-22 03:30:00|9152.3|9142.3|9155.8|9145.8|9156.6|9146.6|9146.6|9136.6|78
1613964900000|2021-02-22 03:35:00|9154.8|9144.8|9170.6|9160.6|9170.8|9160.8|9154.8|9144.8|189
1613965200000|2021-02-22 03:40:00|9170.9|9160.9|9178.3|9168.3|9179|9169|9162.3|9152.3|175
1613965500000|2021-02-22 03:45:00|9178.5|9168.5|9174|9164|9178.6|9168.6|9167.3|9157.3|164
1613965800000|2021-02-22 03:50:00|9174.3|9164.3|9177.1|9167.1|9180.8|9170.8|9173.1|9163.1|146
1613966100000|2021-02-22 03:55:00|9177.3|9167.3|9179.4|9169.4|9183.4|9173.4|9173|9163|103
1613966400000|2021-02-22 04:00:00|9180.1|9170.1|9178.3|9168.3|9181.9|9171.9|9174.5|9164.5|101
1613966700000|2021-02-22 04:05:00|9178.4|9168.4|9178|9168|9183.6|9173.6|9172.1|9162.1|131
1613967000000|2021-02-22 04:10:00|9177.5|9167.5|9174.8|9164.8|9180.9|9170.9|9174.5|9164.5|70
1613967300000|2021-02-22 04:15:00|9174.5|9164.5|9181.4|9171.4|9181.6|9171.6|9173.1|9163.1|63
1613967600000|2021-02-22 04:20:00|9181.5|9171.5|9170.5|9160.5|9183|9173|9170.5|9160.5|54
1613967900000|2021-02-22 04:25:00|9170|9160|9176.5|9166.5|9177.3|9167.3|9170|9160|83
1613968200000|2021-02-22 04:30:00|9177|9167|9181.5|9171.5|9182|9172|9176.5|9166.5|90
1613968500000|2021-02-22 04:35:00|9181.4|9171.4|9179.3|9169.3|9183.3|9173.3|9175.9|9165.9|106
1613968800000|2021-02-22 04:40:00|9178.5|9168.5|9173.9|9163.9|9179|9169|9173.8|9163.8|133
1613969100000|2021-02-22 04:45:00|9174.3|9164.3|9173.4|9163.4|9178.8|9168.8|9173|9163|93
1613969400000|2021-02-22 04:50:00|9174.3|9164.3|9179.1|9169.1|9183|9173|9174.3|9164.3|80
1613969700000|2021-02-22 04:55:00|9178.3|9168.3|9175.9|9165.9|9180.9|9170.9|9174.6|9164.6|77
1613970000000|2021-02-22 05:00:00|9176.1|9166.1|9190.4|9180.4|9191.8|9181.8|9176.1|9166.1|136
1613970300000|2021-02-22 05:05:00|9190.6|9180.6|9202|9192|9203.9|9193.9|9190.5|9180.5|132
1613970600000|2021-02-22 05:10:00|9204.6|9194.6|9206.5|9196.5|9222.9|9212.9|9204.3|9194.3|186
1613970900000|2021-02-22 05:15:00|9206.3|9196.3|9216|9206|9216.3|9206.3|9203.3|9193.3|106
1613971200000|2021-02-22 05:20:00|9215.9|9205.9|9236|9226|9236|9226|9209.8|9199.8|184
1613971500000|2021-02-22 05:25:00|9236.5|9226.5|9238.9|9228.9|9242.3|9232.3|9232.4|9222.4|210
1613971800000|2021-02-22 05:30:00|9239.1|9229.1|9231.6|9221.6|9277|9267|9231.4|9221.4|366
1613972100000|2021-02-22 05:35:00|9231.9|9221.9|9191.8|9181.8|9234.9|9224.9|9189.9|9179.9|181
1613972400000|2021-02-22 05:40:00|9189.8|9179.8|9182|9172|9201.6|9191.6|9175.5|9165.5|236
1613972700000|2021-02-22 05:45:00|9182.5|9172.5|9150.8|9140.8|9190.1|9180.1|9150.8|9140.8|308
1613973000000|2021-02-22 05:50:00|9150.3|9140.3|9178|9168|9181|9171|9145.4|9135.4|258
1613973300000|2021-02-22 05:55:00|9177.8|9167.8|9188.5|9178.5|9189.8|9179.8|9176.6|9166.6|162
1613973600000|2021-02-22 06:00:00|9188.9|9178.9|9184.1|9174.1|9188.9|9178.9|9163.3|9153.3|208
1613973900000|2021-02-22 06:05:00|9183.9|9173.9|9174.9|9164.9|9184.1|9174.1|9172|9162|159
1613974200000|2021-02-22 06:10:00|9174.3|9164.3|9178.5|9168.5|9182|9172|9174.3|9164.3|185
1613974500000|2021-02-22 06:15:00|9178.8|9168.8|9200.4|9190.4|9203.1|9193.1|9175.8|9165.8|169
1613974800000|2021-02-22 06:20:00|9200.3|9190.3|9220.3|9210.3|9228.4|9218.4|9200.3|9190.3|222
1613975100000|2021-02-22 06:25:00|9220.5|9210.5|9216.4|9206.4|9229.5|9219.5|9216.4|9206.4|141
1613975400000|2021-02-22 06:30:00|9216|9206|9185.6|9175.6|9218.5|9208.5|9185.6|9175.6|175
1613975700000|2021-02-22 06:35:00|9184.9|9174.9|9194.1|9184.1|9200.8|9190.8|9184.9|9174.9|149
1613976000000|2021-02-22 06:40:00|9194|9184|9189|9179|9194|9184|9184.1|9174.1|96
1613976300000|2021-02-22 06:45:00|9188.6|9178.6|9174.4|9164.4|9189.3|9179.3|9173.9|9163.9|131
1613976600000|2021-02-22 06:50:00|9174.5|9164.5|9153|9143|9176|9166|9150.9|9140.9|188
1613976900000|2021-02-22 06:55:00|9152.8|9142.8|9158.9|9148.9|9163.9|9153.9|9151.5|9141.5|175
1613977200000|2021-02-22 07:00:00|9158.6|9148.6|9136.8|9126.8|9158.6|9148.6|9136.3|9126.3|179
1613977500000|2021-02-22 07:05:00|9136.9|9126.9|9131.6|9121.6|9137|9127|9118|9108|249
1613977800000|2021-02-22 07:10:00|9131.8|9121.8|9139.5|9129.5|9148.3|9138.3|9131.8|9121.8|203
1613978100000|2021-02-22 07:15:00|9139.1|9129.1|9131.8|9121.8|9139.5|9129.5|9131|9121|196
1613978400000|2021-02-22 07:20:00|9132|9122|9128.6|9118.6|9138|9128|9127.3|9117.3|261
1613978700000|2021-02-22 07:25:00|9128.5|9118.5|9124.5|9114.5|9128.5|9118.5|9120.5|9110.5|134
1613979000000|2021-02-22 07:30:00|9125|9115|9123.3|9113.3|9125|9115|9112|9102|119
1613979300000|2021-02-22 07:35:00|9123|9113|9124.5|9114.5|9130|9120|9121.1|9111.1|144
1613979600000|2021-02-22 07:40:00|9124.8|9114.8|9116.8|9106.8|9124.8|9114.8|9111.3|9101.3|137
1613979900000|2021-02-22 07:45:00|9115.5|9105.5|9111.8|9101.8|9118.3|9108.3|9108.3|9098.3|208
1613980200000|2021-02-22 07:50:00|9112|9102|9094.1|9084.1|9118.3|9108.3|9088.8|9078.8|224
1613980500000|2021-02-22 07:55:00|9093.6|9083.6|9103.4|9093.4|9104.3|9094.3|9091.1|9081.1|216
1613980800000|2021-02-22 08:00:00|9101.8|9091.8|9058.4|9048.4|9103.1|9093.1|9056.8|9046.8|350
1613981100000|2021-02-22 08:05:00|9059.9|9049.9|9058.1|9048.1|9069.6|9059.6|9058.1|9048.1|252
1613981400000|2021-02-22 08:10:00|9059.1|9049.1|9051.6|9041.6|9062.9|9052.9|9046.3|9036.3|246
1613981700000|2021-02-22 08:15:00|9051.4|9041.4|9042|9032|9053.5|9043.5|9037.4|9027.4|207
1613982000000|2021-02-22 08:20:00|9041.9|9031.9|9045.9|9035.9|9052.1|9042.1|9031.1|9021.1|266
1613982300000|2021-02-22 08:25:00|9045.6|9035.6|9046.9|9036.9|9053.6|9043.6|9040.9|9030.9|283
1613982600000|2021-02-22 08:30:00|9045.1|9035.1|9038.1|9028.1|9050.9|9040.9|9032.3|9022.3|332
1613982900000|2021-02-22 08:35:00|9037|9027|9029|9019|9037.1|9027.1|9027.6|9017.6|254
1613983200000|2021-02-22 08:40:00|9028.8|9018.8|9007.5|8997.5|9031|9021|9007.5|8997.5|217
1613983500000|2021-02-22 08:45:00|9007.3|8997.3|9006.1|8996.1|9011.1|9001.1|9002.4|8992.4|182
1613983800000|2021-02-22 08:50:00|9006|8996|8973.4|8963.4|9006.1|8996.1|8968.6|8958.6|305
1613984100000|2021-02-22 08:55:00|8973.1|8963.1|9006.9|8996.9|9016.4|9006.4|8965.9|8955.9|344
1613984400000|2021-02-22 09:00:00|9007.1|8997.1|9047.4|9037.4|9062.8|9052.8|9007.1|8997.1|393
1613984700000|2021-02-22 09:05:00|9046.6|9036.6|9019.6|9009.6|9048.9|9038.9|9019.6|9009.6|229
1613985000000|2021-02-22 09:10:00|9019|9009|9010.8|9000.8|9026.6|9016.6|9010.8|9000.8|270
1613985300000|2021-02-22 09:15:00|9010.3|9000.3|9031.5|9021.5|9042.9|9032.9|9001.4|8991.4|295
1613985600000|2021-02-22 09:20:00|9031|9021|9029.5|9019.5|9045|9035|9025|9015|207
1613985900000|2021-02-22 09:25:00|9028.5|9018.5|9010.1|9000.1|9029|9019|9010.1|9000.1|192
1613986200000|2021-02-22 09:30:00|9010.4|9000.4|9017.5|9007.5|9021.6|9011.6|9006.1|8996.1|157
1613986500000|2021-02-22 09:35:00|9017|9007|9016.5|9006.5|9017.1|9007.1|9010.6|9000.6|188
1613986800000|2021-02-22 09:40:00|9016.6|9006.6|9009.9|8999.9|9018.4|9008.4|9008.9|8998.9|130
1613987100000|2021-02-22 09:45:00|9009.6|8999.6|9024.3|9014.3|9026.1|9016.1|9009.3|8999.3|143
1613987400000|2021-02-22 09:50:00|9024|9014|9015.4|9005.4|9024.3|9014.3|9015.1|9005.1|124
1613987700000|2021-02-22 09:55:00|9015.1|9005.1|9029.4|9019.4|9029.4|9019.4|9014.9|9004.9|96
1613988000000|2021-02-22 10:00:00|9028.6|9018.6|9042.4|9032.4|9042.4|9032.4|9028.4|9018.4|89
1613988300000|2021-02-22 10:05:00|9042|9032|9041.5|9031.5|9044.6|9034.6|9032.5|9022.5|119
1613988600000|2021-02-22 10:10:00|9041.3|9031.3|9036.3|9026.3|9041.5|9031.5|9034.3|9024.3|82
1613988900000|2021-02-22 10:15:00|9036.5|9026.5|9031|9021|9041.6|9031.6|9030.1|9020.1|105
1613989200000|2021-02-22 10:20:00|9030.6|9020.6|9028.3|9018.3|9038.4|9028.4|9025.6|9015.6|127
1613989500000|2021-02-22 10:25:00|9028.4|9018.4|9015|9005|9030.4|9020.4|9015|9005|149
1613989800000|2021-02-22 10:30:00|9014.1|9004.1|9010.5|9000.5|9022.6|9012.6|9010.3|9000.3|89
1613990100000|2021-02-22 10:35:00|9009.8|8999.8|9009.3|8999.3|9013.8|9003.8|9007.8|8997.8|102
1613990400000|2021-02-22 10:40:00|9008.9|8998.9|8997|8987|9009.3|8999.3|8994.9|8984.9|86
1613990700000|2021-02-22 10:45:00|8996.9|8986.9|8987.5|8977.5|8996.9|8986.9|8983.8|8973.8|170
1613991000000|2021-02-22 10:50:00|8987.9|8977.9|8992.3|8982.3|8997|8987|8987.9|8977.9|141
1613991300000|2021-02-22 10:55:00|8992.5|8982.5|8994.5|8984.5|8997.1|8987.1|8989.8|8979.8|89
1613991600000|2021-02-22 11:00:00|8994.6|8984.6|9009.1|8999.1|9010|9000|8994.6|8984.6|145
1613991900000|2021-02-22 11:05:00|9009|8999|9003.5|8993.5|9009.1|8999.1|9000|8990|112
1613992200000|2021-02-22 11:10:00|9003.3|8993.3|9026.8|9016.8|9029.3|9019.3|9002.8|8992.8|150
1613992500000|2021-02-22 11:15:00|9026.6|9016.6|9025.6|9015.6|9027.6|9017.6|9019|9009|113
1613992800000|2021-02-22 11:20:00|9025.9|9015.9|9026.5|9016.5|9028.5|9018.5|9013.8|9003.8|138
1613993100000|2021-02-22 11:25:00|9026.8|9016.8|9041.8|9031.8|9044.8|9034.8|9026.8|9016.8|204
1613993400000|2021-02-22 11:30:00|9041.3|9031.3|9035.3|9025.3|9041.3|9031.3|9029.3|9019.3|123
1613993700000|2021-02-22 11:35:00|9035.1|9025.1|9024.8|9014.8|9035.1|9025.1|9019|9009|106
1613994000000|2021-02-22 11:40:00|9024.6|9014.6|9043.3|9033.3|9049.4|9039.4|9023|9013|161
1613994300000|2021-02-22 11:45:00|9043.1|9033.1|9057.5|9047.5|9066.9|9056.9|9042.3|9032.3|226
1613994600000|2021-02-22 11:50:00|9057.3|9047.3|9049.8|9039.8|9066.9|9056.9|9049.8|9039.8|129
1613994900000|2021-02-22 11:55:00|9049.5|9039.5|9054.4|9044.4|9058.5|9048.5|9049.5|9039.5|132
1613995200000|2021-02-22 12:00:00|9054.8|9044.8|9047.3|9037.3|9058.3|9048.3|9046|9036|209
1613995500000|2021-02-22 12:05:00|9047.1|9037.1|9037.6|9027.6|9047.1|9037.1|9037.6|9027.6|126
1613995800000|2021-02-22 12:10:00|9036.3|9026.3|9035.8|9025.8|9043.4|9033.4|9029.5|9019.5|198
1613996100000|2021-02-22 12:15:00|9037.6|9027.6|9038.5|9028.5|9041|9031|9022.8|9012.8|171
1613996400000|2021-02-22 12:20:00|9038.3|9028.3|9022.9|9012.9|9039.6|9029.6|9022.5|9012.5|130
1613996700000|2021-02-22 12:25:00|9022.5|9012.5|9036.8|9026.8|9037.8|9027.8|9016.8|9006.8|146
1613997000000|2021-02-22 12:30:00|9037|9027|9040.4|9030.4|9042.6|9032.6|9032.4|9022.4|243
1613997300000|2021-02-22 12:35:00|9040.1|9030.1|9040|9030|9046.8|9036.8|9039.4|9029.4|101
1613997600000|2021-02-22 12:40:00|9037.4|9027.4|9026.5|9016.5|9037.9|9027.9|9026.4|9016.4|112
1613997900000|2021-02-22 12:45:00|9026.9|9016.9|9047.8|9037.8|9048.6|9038.6|9026.9|9016.9|128
1613998200000|2021-02-22 12:50:00|9047.6|9037.6|9049.9|9039.9|9054.3|9044.3|9043.8|9033.8|146
1613998500000|2021-02-22 12:55:00|9049.8|9039.8|9052.5|9042.5|9058.3|9048.3|9048.5|9038.5|213
1613998800000|2021-02-22 13:00:00|9052.8|9042.8|9077.8|9067.8|9101.1|9091.1|9046.5|9036.5|784
1613999100000|2021-02-22 13:05:00|9077.9|9067.9|9094.6|9084.6|9099.5|9089.5|9068.3|9058.3|552
1613999400000|2021-02-22 13:10:00|9093.1|9083.1|9096.9|9086.9|9099.3|9089.3|9065.1|9055.1|659
1613999700000|2021-02-22 13:15:00|9096.4|9086.4|9086.8|9076.8|9098.8|9088.8|9077.3|9067.3|587
1614000000000|2021-02-22 13:20:00|9086.5|9076.5|9085.8|9075.8|9093|9083|9076.5|9066.5|447
1614000300000|2021-02-22 13:25:00|9086.4|9076.4|9015.8|9005.8|9086.9|9076.9|9004.8|8994.8|667
1614000600000|2021-02-22 13:30:00|9015.1|9005.1|9023.9|9013.9|9033.5|9023.5|8985|8975|773
1614000900000|2021-02-22 13:35:00|9023.5|9013.5|9065|9055|9066.4|9056.4|9023.5|9013.5|626
1614001200000|2021-02-22 13:40:00|9065.8|9055.8|9098.9|9088.9|9115.8|9105.8|9064.6|9054.6|689
1614001500000|2021-02-22 13:45:00|9098.3|9088.3|9083.6|9073.6|9105.3|9095.3|9079|9069|423
1614001800000|2021-02-22 13:50:00|9084.6|9074.6|9092.1|9082.1|9100|9090|9075.5|9065.5|415
1614002100000|2021-02-22 13:55:00|9091.5|9081.5|9102.3|9092.3|9109|9099|9086.8|9076.8|414
1614002400000|2021-02-22 14:00:00|9101.8|9091.8|9067.3|9057.3|9102.3|9092.3|9067|9057|560
1614002700000|2021-02-22 14:05:00|9067.8|9057.8|9073.9|9063.9|9087|9077|9067|9057|394
1614003000000|2021-02-22 14:10:00|9072.3|9062.3|9062.1|9052.1|9081.3|9071.3|9061.5|9051.5|409
1614003300000|2021-02-22 14:15:00|9061.5|9051.5|9055.8|9045.8|9071.4|9061.4|9037.9|9027.9|514
1614003600000|2021-02-22 14:20:00|9055.3|9045.3|9066.8|9056.8|9076.8|9066.8|9050.3|9040.3|377
1614003900000|2021-02-22 14:25:00|9067|9057|9064.5|9054.5|9070.4|9060.4|9057.4|9047.4|225
1614004200000|2021-02-22 14:30:00|9064.4|9054.4|9060.5|9050.5|9077.8|9067.8|9060|9050|345
1614004500000|2021-02-22 14:35:00|9060.1|9050.1|9074.8|9064.8|9086.5|9076.5|9054.5|9044.5|441
1614004800000|2021-02-22 14:40:00|9074.5|9064.5|9053.3|9043.3|9074.5|9064.5|9053.1|9043.1|355
1614005100000|2021-02-22 14:45:00|9054|9044|9071.8|9061.8|9073.3|9063.3|9041.6|9031.6|437
1614005400000|2021-02-22 14:50:00|9073.3|9063.3|9086.5|9076.5|9091.5|9081.5|9064.3|9054.3|430
1614005700000|2021-02-22 14:55:00|9086.3|9076.3|9074.4|9064.4|9088.3|9078.3|9073.8|9063.8|295
1614006000000|2021-02-22 15:00:00|9074.1|9064.1|9083.6|9073.6|9086.3|9076.3|9063.8|9053.8|273
1614006300000|2021-02-22 15:05:00|9083.5|9073.5|9127.1|9117.1|9140.8|9130.8|9082.8|9072.8|426
1614006600000|2021-02-22 15:10:00|9127|9117|9158.3|9148.3|9162.6|9152.6|9125.8|9115.8|551
1614006900000|2021-02-22 15:15:00|9158.5|9148.5|9146.8|9136.8|9171.1|9161.1|9142.3|9132.3|541
1614007200000|2021-02-22 15:20:00|9146.3|9136.3|9146.5|9136.5|9152.3|9142.3|9136.3|9126.3|341
1614007500000|2021-02-22 15:25:00|9146.3|9136.3|9149.3|9139.3|9152|9142|9144|9134|210
1614007800000|2021-02-22 15:30:00|9149.1|9139.1|9103.1|9093.1|9149.1|9139.1|9102.5|9092.5|459
1614008100000|2021-02-22 15:35:00|9103|9093|9095|9085|9104.1|9094.1|9077|9067|488
1614008400000|2021-02-22 15:40:00|9094.8|9084.8|9090.8|9080.8|9097.1|9087.1|9083.3|9073.3|438
1614008700000|2021-02-22 15:45:00|9091.5|9081.5|9072.8|9062.8|9091.5|9081.5|9064.5|9054.5|304
1614009000000|2021-02-22 15:50:00|9072.5|9062.5|9056.3|9046.3|9072.5|9062.5|9046.5|9036.5|372
1614009300000|2021-02-22 15:55:00|9056.5|9046.5|9071.8|9061.8|9075.3|9065.3|9056.5|9046.5|315
1614009600000|2021-02-22 16:00:00|9071.5|9061.5|9056.8|9046.8|9071.8|9061.8|9056.8|9046.8|295
1614009900000|2021-02-22 16:05:00|9057.3|9047.3|9063|9053|9072.3|9062.3|9056.8|9046.8|327
1614010200000|2021-02-22 16:10:00|9062.8|9052.8|9083.3|9073.3|9083.4|9073.4|9059.4|9049.4|296
1614010500000|2021-02-22 16:15:00|9082.8|9072.8|9093|9083|9096|9086|9081.3|9071.3|230
1614010800000|2021-02-22 16:20:00|9092.8|9082.8|9082.1|9072.1|9098.3|9088.3|9078.1|9068.1|174
1614011100000|2021-02-22 16:25:00|9082.5|9072.5|9075.5|9065.5|9084.5|9074.5|9070.5|9060.5|190
1614011400000|2021-02-22 16:30:00|9076.3|9066.3|9068.3|9058.3|9078.8|9068.8|9066.8|9056.8|108
1614011700000|2021-02-22 16:35:00|9068.1|9058.1|9087.3|9077.3|9088.8|9078.8|9066.9|9056.9|199
1614012000000|2021-02-22 16:40:00|9086.8|9076.8|9090.5|9080.5|9091.3|9081.3|9084.1|9074.1|177
1614012300000|2021-02-22 16:45:00|9090.8|9080.8|9101.6|9091.6|9108.5|9098.5|9088.5|9078.5|316
1614012600000|2021-02-22 16:50:00|9101.5|9091.5|9095.8|9085.8|9111.3|9101.3|9091.6|9081.6|266
1614012900000|2021-02-22 16:55:00|9095.5|9085.5|9097|9087|9106.1|9096.1|9092.8|9082.8|258
1614013200000|2021-02-22 17:00:00|9097.3|9087.3|9083.8|9073.8|9099.1|9089.1|9083|9073|165
1614013500000|2021-02-22 17:05:00|9083.3|9073.3|9082.1|9072.1|9090.5|9080.5|9081.9|9071.9|148
1614013800000|2021-02-22 17:10:00|9081.9|9071.9|9080.8|9070.8|9082.8|9072.8|9075.6|9065.6|164
1614014100000|2021-02-22 17:15:00|9081|9071|9084|9074|9088.5|9078.5|9080.8|9070.8|140
1614014400000|2021-02-22 17:20:00|9083.3|9073.3|9098.5|9088.5|9100.5|9090.5|9083|9073|135
1614014700000|2021-02-22 17:25:00|9098.3|9088.3|9096.9|9086.9|9100.4|9090.4|9093|9083|124
1614015000000|2021-02-22 17:30:00|9099|9089|9099.5|9089.5|9100.3|9090.3|9095.3|9085.3|106
1614015300000|2021-02-22 17:35:00|9099.3|9089.3|9100.8|9090.8|9104.5|9094.5|9099.3|9089.3|96
1614015600000|2021-02-22 17:40:00|9102.3|9092.3|9097.8|9087.8|9105.3|9095.3|9095.5|9085.5|81
1614015900000|2021-02-22 17:45:00|9098|9088|9101.6|9091.6|9102.5|9092.5|9094.3|9084.3|99
1614016200000|2021-02-22 17:50:00|9101.3|9091.3|9108|9098|9108|9098|9100.6|9090.6|124
1614016500000|2021-02-22 17:55:00|9107.8|9097.8|9120.4|9110.4|9120.6|9110.6|9097.4|9087.4|135
1614042000000|2021-02-23 01:00:00|9097.5|9087.5|9105|9095|9115.8|9105.8|9095.9|9085.9|214
1614042300000|2021-02-23 01:05:00|9104.8|9094.8|9095|9085|9108.3|9098.3|9089.3|9079.3|360
1614042600000|2021-02-23 01:10:00|9095.3|9085.3|9113|9103|9113.8|9103.8|9095|9085|227
1614042900000|2021-02-23 01:15:00|9113.1|9103.1|9099.5|9089.5|9113.4|9103.4|9098.8|9088.8|263
1614043200000|2021-02-23 01:20:00|9099.3|9089.3|9100.8|9090.8|9106|9096|9094.4|9084.4|218
1614043500000|2021-02-23 01:25:00|9100.6|9090.6|9097|9087|9104|9094|9085.6|9075.6|194
1614043800000|2021-02-23 01:30:00|9096.8|9086.8|9092.3|9082.3|9107.8|9097.8|9092.3|9082.3|199
1614044100000|2021-02-23 01:35:00|9092|9082|9105.5|9095.5|9105.5|9095.5|9091.9|9081.9|236
1614044400000|2021-02-23 01:40:00|9105.8|9095.8|9114.5|9104.5|9118.3|9108.3|9102.5|9092.5|264
1614044700000|2021-02-23 01:45:00|9115|9105|9117|9107|9122.8|9112.8|9113.5|9103.5|281
1614045000000|2021-02-23 01:50:00|9118|9108|9128|9118|9128|9118|9113.3|9103.3|264
1614045300000|2021-02-23 01:55:00|9128.4|9118.4|9157.3|9147.3|9164.3|9154.3|9128.1|9118.1|425
1614045600000|2021-02-23 02:00:00|9156.5|9146.5|9134.6|9124.6|9156.5|9146.5|9131|9121|347
1614045900000|2021-02-23 02:05:00|9134.4|9124.4|9143.8|9133.8|9144.3|9134.3|9133|9123|193
1614046200000|2021-02-23 02:10:00|9144.1|9134.1|9157.8|9147.8|9157.8|9147.8|9142|9132|296
1614046500000|2021-02-23 02:15:00|9157.1|9147.1|9148.3|9138.3|9157.3|9147.3|9145.6|9135.6|95
1614046800000|2021-02-23 02:20:00|9148.8|9138.8|9157.1|9147.1|9157.5|9147.5|9145.5|9135.5|46
1614047100000|2021-02-23 02:25:00|9156.5|9146.5|9155.1|9145.1|9156.5|9146.5|9151.5|9141.5|92
1614047400000|2021-02-23 02:30:00|9155.8|9145.8|9168.9|9158.9|9189.3|9179.3|9155.3|9145.3|339
1614047700000|2021-02-23 02:35:00|9169.3|9159.3|9187.1|9177.1|9200.3|9190.3|9163.3|9153.3|339
1614048000000|2021-02-23 02:40:00|9187.3|9177.3|9188.9|9178.9|9190.6|9180.6|9179.3|9169.3|313
1614048300000|2021-02-23 02:45:00|9188.5|9178.5|9200.5|9190.5|9201.6|9191.6|9187|9177|390
1614048600000|2021-02-23 02:50:00|9200.3|9190.3|9223.5|9213.5|9229.8|9219.8|9199|9189|546
1614048900000|2021-02-23 02:55:00|9223.8|9213.8|9243.3|9233.3|9259.3|9249.3|9216.8|9206.8|613
1614049200000|2021-02-23 03:00:00|9243|9233|9243.4|9233.4|9247.8|9237.8|9223.9|9213.9|464
1614049500000|2021-02-23 03:05:00|9242.3|9232.3|9221.8|9211.8|9250.3|9240.3|9221.8|9211.8|506
1614049800000|2021-02-23 03:10:00|9221|9211|9231.6|9221.6|9242.8|9232.8|9216.3|9206.3|446
1614050100000|2021-02-23 03:15:00|9229.8|9219.8|9180|9170|9240|9230|9179.5|9169.5|411
1614050400000|2021-02-23 03:20:00|9178.6|9168.6|9208.1|9198.1|9210|9200|9174.5|9164.5|595
1614050700000|2021-02-23 03:25:00|9208.5|9198.5|9222|9212|9228.1|9218.1|9208.3|9198.3|479
1614051000000|2021-02-23 03:30:00|9221.5|9211.5|9217.4|9207.4|9221.5|9211.5|9214.8|9204.8|113
1614051300000|2021-02-23 03:35:00|9217.8|9207.8|9220.9|9210.9|9221.3|9211.3|9214.8|9204.8|91
1614051600000|2021-02-23 03:40:00|9221.5|9211.5|9219.3|9209.3|9228.8|9218.8|9219|9209|84
1614051900000|2021-02-23 03:45:00|9219.8|9209.8|9214.9|9204.9|9221.3|9211.3|9214.3|9204.3|60
1614052200000|2021-02-23 03:50:00|9215.4|9205.4|9214.5|9204.5|9218.1|9208.1|9213.6|9203.6|68
1614052500000|2021-02-23 03:55:00|9213.8|9203.8|9226.3|9216.3|9226.3|9216.3|9213.8|9203.8|54
1614052800000|2021-02-23 04:00:00|9226|9216|9217.8|9207.8|9226|9216|9217.3|9207.3|40
1614053100000|2021-02-23 04:05:00|9218.3|9208.3|9216.4|9206.4|9219.3|9209.3|9215.8|9205.8|37
1614053400000|2021-02-23 04:10:00|9216|9206|9222.6|9212.6|9223.3|9213.3|9215.4|9205.4|45
1614053700000|2021-02-23 04:15:00|9222.8|9212.8|9221.8|9211.8|9223.8|9213.8|9220.6|9210.6|27
1614054000000|2021-02-23 04:20:00|9222|9212|9219.9|9209.9|9222.5|9212.5|9217.4|9207.4|40
1614054300000|2021-02-23 04:25:00|9220.1|9210.1|9223.8|9213.8|9224|9214|9219.8|9209.8|18
1614054600000|2021-02-23 04:30:00|9223.6|9213.6|9224.8|9214.8|9226|9216|9221.9|9211.9|47
1614054900000|2021-02-23 04:35:00|9224.6|9214.6|9233.4|9223.4|9233.4|9223.4|9222.3|9212.3|62
1614055200000|2021-02-23 04:40:00|9233.5|9223.5|9232.3|9222.3|9233.6|9223.6|9231.4|9221.4|29
1614055500000|2021-02-23 04:45:00|9232.8|9222.8|9233.9|9223.9|9234.3|9224.3|9232.3|9222.3|26
1614055800000|2021-02-23 04:50:00|9234.1|9224.1|9237.8|9227.8|9239.5|9229.5|9233.4|9223.4|53
1614056100000|2021-02-23 04:55:00|9237.6|9227.6|9241|9231|9242.5|9232.5|9237.5|9227.5|45
1614056400000|2021-02-23 05:00:00|9240.9|9230.9|9242.9|9232.9|9248.8|9238.8|9239.8|9229.8|109
1614056700000|2021-02-23 05:05:00|9242|9232|9229.8|9219.8|9244.9|9234.9|9228.3|9218.3|111
1614057000000|2021-02-23 05:10:00|9229.6|9219.6|9220.5|9210.5|9229.8|9219.8|9220|9210|131
1614057300000|2021-02-23 05:15:00|9220.8|9210.8|9225.5|9215.5|9226|9216|9218.9|9208.9|108
1614057600000|2021-02-23 05:20:00|9225.3|9215.3|9224.8|9214.8|9228.5|9218.5|9223.9|9213.9|72
1614057900000|2021-02-23 05:25:00|9225|9215|9223.5|9213.5|9228.1|9218.1|9222.9|9212.9|88
1614058200000|2021-02-23 05:30:00|9223.3|9213.3|9243.3|9233.3|9248.8|9238.8|9223.3|9213.3|470
1614058500000|2021-02-23 05:35:00|9242.5|9232.5|9263.9|9253.9|9267|9257|9233.3|9223.3|294
1614058800000|2021-02-23 05:40:00|9263.8|9253.8|9248.5|9238.5|9264.8|9254.8|9248.5|9238.5|386
1614059100000|2021-02-23 05:45:00|9249.5|9239.5|9267.3|9257.3|9268.4|9258.4|9247.5|9237.5|388
1614059400000|2021-02-23 05:50:00|9267.5|9257.5|9266.5|9256.5|9286.3|9276.3|9257|9247|459
1614059700000|2021-02-23 05:55:00|9266|9256|9271|9261|9280.4|9270.4|9262.8|9252.8|312
1614060000000|2021-02-23 06:00:00|9270.4|9260.4|9296.1|9286.1|9300.5|9290.5|9270.1|9260.1|463
1614060300000|2021-02-23 06:05:00|9295.9|9285.9|9306.4|9296.4|9308.1|9298.1|9290.3|9280.3|399
1614060600000|2021-02-23 06:10:00|9306.6|9296.6|9287|9277|9310.8|9300.8|9287|9277|362
1614060900000|2021-02-23 06:15:00|9286.8|9276.8|9256.8|9246.8|9286.9|9276.9|9232.5|9222.5|525
1614061200000|2021-02-23 06:20:00|9256.9|9246.9|9233.3|9223.3|9259.9|9249.9|9231.1|9221.1|462
1614061500000|2021-02-23 06:25:00|9233|9223|9184.3|9174.3|9233|9223|9157.3|9147.3|734
1614061800000|2021-02-23 06:30:00|9184.5|9174.5|9215.1|9205.1|9229.3|9219.3|9184.5|9174.5|451
1614062100000|2021-02-23 06:35:00|9214.9|9204.9|9190.9|9180.9|9221.5|9211.5|9174.3|9164.3|502
1614062400000|2021-02-23 06:40:00|9190.5|9180.5|9165.1|9155.1|9194.3|9184.3|9155.9|9145.9|569
1614062700000|2021-02-23 06:45:00|9164|9154|9176.5|9166.5|9182.5|9172.5|9155.5|9145.5|430
1614063000000|2021-02-23 06:50:00|9176.3|9166.3|9206.9|9196.9|9212.1|9202.1|9175.8|9165.8|463
1614063300000|2021-02-23 06:55:00|9207|9197|9209|9199|9213.9|9203.9|9201.8|9191.8|378
1614063600000|2021-02-23 07:00:00|9208.8|9198.8|9194.8|9184.8|9208.8|9198.8|9185.8|9175.8|167
1614063900000|2021-02-23 07:05:00|9194.5|9184.5|9190|9180|9195.5|9185.5|9189|9179|144
1614064200000|2021-02-23 07:10:00|9190.5|9180.5|9193|9183|9196.1|9186.1|9190.3|9180.3|120
1614064500000|2021-02-23 07:15:00|9192.8|9182.8|9191.4|9181.4|9194.1|9184.1|9190|9180|105
1614064800000|2021-02-23 07:20:00|9191.5|9181.5|9186.1|9176.1|9194.3|9184.3|9182.6|9172.6|108
1614065100000|2021-02-23 07:25:00|9186.3|9176.3|9183.3|9173.3|9186.3|9176.3|9175.5|9165.5|110
1614065400000|2021-02-23 07:30:00|9182.5|9172.5|9196.3|9186.3|9196.5|9186.5|9182.3|9172.3|144
1614065700000|2021-02-23 07:35:00|9196|9186|9195.8|9185.8|9203.8|9193.8|9194.9|9184.9|116
1614066000000|2021-02-23 07:40:00|9195.4|9185.4|9193.4|9183.4|9198.5|9188.5|9190.5|9180.5|96
1614066300000|2021-02-23 07:45:00|9193.3|9183.3|9201|9191|9201.5|9191.5|9193|9183|100
1614066600000|2021-02-23 07:50:00|9201.3|9191.3|9209|9199|9209.3|9199.3|9201.3|9191.3|116
1614066900000|2021-02-23 07:55:00|9208.8|9198.8|9199.5|9189.5|9214.4|9204.4|9196.1|9186.1|196
1614067200000|2021-02-23 08:00:00|9197.8|9187.8|9196.5|9186.5|9204.3|9194.3|9191.6|9181.6|236
1614067500000|2021-02-23 08:05:00|9196.4|9186.4|9177.3|9167.3|9197.3|9187.3|9174|9164|337
1614067800000|2021-02-23 08:10:00|9176.4|9166.4|9190.5|9180.5|9190.5|9180.5|9176.4|9166.4|275
1614068100000|2021-02-23 08:15:00|9190|9180|9179|9169|9190.9|9180.9|9176.3|9166.3|223
1614068400000|2021-02-23 08:20:00|9178.8|9168.8|9196.1|9186.1|9199.3|9189.3|9178.8|9168.8|173
1614068700000|2021-02-23 08:25:00|9196.3|9186.3|9188.1|9178.1|9202.5|9192.5|9186.3|9176.3|222
1614069000000|2021-02-23 08:30:00|9189.5|9179.5|9186.8|9176.8|9191.8|9181.8|9185.5|9175.5|154
1614069300000|2021-02-23 08:35:00|9186.5|9176.5|9178|9168|9187.6|9177.6|9178|9168|203
1614069600000|2021-02-23 08:40:00|9178.1|9168.1|9176.6|9166.6|9185|9175|9174.8|9164.8|156
1614069900000|2021-02-23 08:45:00|9176|9166|9177.8|9167.8|9182.5|9172.5|9174.8|9164.8|138
1614070200000|2021-02-23 08:50:00|9178|9168|9172.8|9162.8|9179.4|9169.4|9170.4|9160.4|107
1614070500000|2021-02-23 08:55:00|9172.9|9162.9|9169|9159|9172.9|9162.9|9165.8|9155.8|140
1614070800000|2021-02-23 09:00:00|9169.5|9159.5|9118.8|9108.8|9169.5|9159.5|9118.5|9108.5|336
1614071100000|2021-02-23 09:05:00|9119.3|9109.3|9122.8|9112.8|9131.8|9121.8|9103.3|9093.3|458
1614071400000|2021-02-23 09:10:00|9123|9113|9111.8|9101.8|9125.8|9115.8|9102|9092|409
1614071700000|2021-02-23 09:15:00|9111.5|9101.5|9137.5|9127.5|9137.5|9127.5|9111.5|9101.5|267
1614072000000|2021-02-23 09:20:00|9137.3|9127.3|9128.1|9118.1|9142|9132|9120|9110|248
1614072300000|2021-02-23 09:25:00|9128|9118|9129.8|9119.8|9134.8|9124.8|9120.8|9110.8|264
1614072600000|2021-02-23 09:30:00|9129.9|9119.9|9125.8|9115.8|9139.3|9129.3|9124.8|9114.8|229
1614072900000|2021-02-23 09:35:00|9125.6|9115.6|9128|9118|9132.8|9122.8|9117.4|9107.4|192
1614073200000|2021-02-23 09:40:00|9127|9117|9124.8|9114.8|9127|9117|9120|9110|202
1614073500000|2021-02-23 09:45:00|9125|9115|9095|9085|9126.3|9116.3|9093.9|9083.9|258
1614073800000|2021-02-23 09:50:00|9095.5|9085.5|9104|9094|9104.8|9094.8|9093.8|9083.8|229
1614074100000|2021-02-23 09:55:00|9104.8|9094.8|9095.3|9085.3|9105.1|9095.1|9093.6|9083.6|165
1614074400000|2021-02-23 10:00:00|9095.6|9085.6|9089.3|9079.3|9099|9089|9088.8|9078.8|149
1614074700000|2021-02-23 10:05:00|9089|9079|9078.1|9068.1|9092|9082|9074.9|9064.9|187
1614075000000|2021-02-23 10:10:00|9078|9068|9071.9|9061.9|9087.5|9077.5|9066.1|9056.1|312
1614075300000|2021-02-23 10:15:00|9071.6|9061.6|9071.8|9061.8|9086.6|9076.6|9061.8|9051.8|272
1614075600000|2021-02-23 10:20:00|9071.6|9061.6|9064.3|9054.3|9078.3|9068.3|9064.3|9054.3|252
1614075900000|2021-02-23 10:25:00|9063.6|9053.6|9077.6|9067.6|9078.6|9068.6|9063.3|9053.3|211
1614076200000|2021-02-23 10:30:00|9077.5|9067.5|9078.9|9068.9|9081.6|9071.6|9071.4|9061.4|201
1614076500000|2021-02-23 10:35:00|9079.3|9069.3|9069.9|9059.9|9083|9073|9061.1|9051.1|210
1614076800000|2021-02-23 10:40:00|9070.1|9060.1|9067.8|9057.8|9073.9|9063.9|9067.8|9057.8|163
1614077100000|2021-02-23 10:45:00|9067.3|9057.3|9071.1|9061.1|9072.5|9062.5|9064|9054|204
1614077400000|2021-02-23 10:50:00|9072|9062|9095.3|9085.3|9099.5|9089.5|9068.8|9058.8|222
1614077700000|2021-02-23 10:55:00|9095.1|9085.1|9087|9077|9097.1|9087.1|9086.8|9076.8|241
1614078000000|2021-02-23 11:00:00|9087.3|9077.3|9081|9071|9091.3|9081.3|9079.1|9069.1|227
1614078300000|2021-02-23 11:05:00|9081.3|9071.3|9089.4|9079.4|9097.6|9087.6|9081.3|9071.3|199
1614078600000|2021-02-23 11:10:00|9089.9|9079.9|9107.5|9097.5|9108.5|9098.5|9089.9|9079.9|216
1614078900000|2021-02-23 11:15:00|9108|9098|9110.6|9100.6|9111.1|9101.1|9106.5|9096.5|139
1614079200000|2021-02-23 11:20:00|9110.8|9100.8|9118.4|9108.4|9122.4|9112.4|9110|9100|110
1614079500000|2021-02-23 11:25:00|9118|9108|9114.8|9104.8|9118|9108|9108.8|9098.8|148
1614079800000|2021-02-23 11:30:00|9115.4|9105.4|9118.4|9108.4|9119.5|9109.5|9107.1|9097.1|205
1614080100000|2021-02-23 11:35:00|9118.1|9108.1|9117|9107|9120.8|9110.8|9115.1|9105.1|156
1614080400000|2021-02-23 11:40:00|9117.3|9107.3|9117.6|9107.6|9121.5|9111.5|9115.1|9105.1|154
1614080700000|2021-02-23 11:45:00|9118.1|9108.1|9117.8|9107.8|9120.5|9110.5|9116.9|9106.9|165
1614081000000|2021-02-23 11:50:00|9118|9108|9112|9102|9120.5|9110.5|9110.6|9100.6|155
1614081300000|2021-02-23 11:55:00|9112.3|9102.3|9122.9|9112.9|9123|9113|9111.9|9101.9|138
1614081600000|2021-02-23 12:00:00|9123|9113|9124|9114|9127.5|9117.5|9119.8|9109.8|128
1614081900000|2021-02-23 12:05:00|9123.8|9113.8|9112.5|9102.5|9124.9|9114.9|9109.5|9099.5|232
1614082200000|2021-02-23 12:10:00|9112.9|9102.9|9096.1|9086.1|9114.1|9104.1|9096.1|9086.1|205
1614082500000|2021-02-23 12:15:00|9096|9086|9108|9098|9109|9099|9092.8|9082.8|144
1614082800000|2021-02-23 12:20:00|9108.4|9098.4|9113.8|9103.8|9115.9|9105.9|9105|9095|119
1614083100000|2021-02-23 12:25:00|9113.5|9103.5|9126.5|9116.5|9130.1|9120.1|9112.9|9102.9|182
1614083400000|2021-02-23 12:30:00|9125.6|9115.6|9124.6|9114.6|9136.6|9126.6|9121.5|9111.5|277
1614083700000|2021-02-23 12:35:00|9124.5|9114.5|9127.6|9117.6|9128|9118|9115.6|9105.6|177
1614084000000|2021-02-23 12:40:00|9127.4|9117.4|9131|9121|9132.3|9122.3|9125.8|9115.8|68
1614084300000|2021-02-23 12:45:00|9130.8|9120.8|9121.5|9111.5|9132.5|9122.5|9119|9109|118
1614084600000|2021-02-23 12:50:00|9121.6|9111.6|9126.8|9116.8|9127.9|9117.9|9120.8|9110.8|142
1614084900000|2021-02-23 12:55:00|9127|9117|9121.8|9111.8|9127|9117|9117.1|9107.1|110
1614085200000|2021-02-23 13:00:00|9121.6|9111.6|9102.6|9092.6|9143.9|9133.9|9101.8|9091.8|655
1614085500000|2021-02-23 13:05:00|9103.5|9093.5|9096.4|9086.4|9107.6|9097.6|9088.8|9078.8|589
1614085800000|2021-02-23 13:10:00|9096.1|9086.1|9094.6|9084.6|9105.9|9095.9|9063.9|9053.9|608
1614086100000|2021-02-23 13:15:00|9094.5|9084.5|9113.4|9103.4|9116.4|9106.4|9089.8|9079.8|436
1614086400000|2021-02-23 13:20:00|9114|9104|9105.4|9095.4|9116.1|9106.1|9099.1|9089.1|368
1614086700000|2021-02-23 13:25:00|9105.8|9095.8|9126.8|9116.8|9131.5|9121.5|9105.8|9095.8|353
1614087000000|2021-02-23 13:30:00|9126.6|9116.6|9129.4|9119.4|9133.3|9123.3|9117.6|9107.6|339
1614087300000|2021-02-23 13:35:00|9129|9119|9120.9|9110.9|9129|9119|9109.8|9099.8|279
1614087600000|2021-02-23 13:40:00|9120.8|9110.8|9121.5|9111.5|9125|9115|9116.5|9106.5|200
1614087900000|2021-02-23 13:45:00|9122|9112|9102.9|9092.9|9123.4|9113.4|9100.4|9090.4|234
1614088200000|2021-02-23 13:50:00|9102.5|9092.5|9113.6|9103.6|9113.6|9103.6|9099.6|9089.6|234
1614088500000|2021-02-23 13:55:00|9113.4|9103.4|9120.5|9110.5|9122.1|9112.1|9106.3|9096.3|307
1614088800000|2021-02-23 14:00:00|9120.6|9110.6|9094.6|9084.6|9120.9|9110.9|9088.9|9078.9|332
1614089100000|2021-02-23 14:05:00|9095.1|9085.1|9085.6|9075.6|9099.6|9089.6|9078.9|9068.9|415
1614089400000|2021-02-23 14:10:00|9085.4|9075.4|9102.8|9092.8|9103|9093|9083.5|9073.5|325
1614089700000|2021-02-23 14:15:00|9102.3|9092.3|9086.5|9076.5|9107|9097|9082.3|9072.3|282
1614090000000|2021-02-23 14:20:00|9086.8|9076.8|9076.8|9066.8|9092|9082|9076|9066|278
1614090300000|2021-02-23 14:25:00|9077.4|9067.4|9082|9072|9082.6|9072.6|9057.6|9047.6|363
1614090600000|2021-02-23 14:30:00|9082.3|9072.3|9079.6|9069.6|9093.4|9083.4|9073.6|9063.6|485
1614090900000|2021-02-23 14:35:00|9079.1|9069.1|9045.4|9035.4|9082.5|9072.5|9045.4|9035.4|509
1614091200000|2021-02-23 14:40:00|9045.1|9035.1|9037.4|9027.4|9065.8|9055.8|9033.9|9023.9|520
1614091500000|2021-02-23 14:45:00|9037.8|9027.8|9024.1|9014.1|9055.1|9045.1|9024.1|9014.1|441
1614091800000|2021-02-23 14:50:00|9023.9|9013.9|9058.9|9048.9|9059.1|9049.1|9014|9004|568
1614092100000|2021-02-23 14:55:00|9059.4|9049.4|9056.4|9046.4|9078.4|9068.4|9051.6|9041.6|477
1614092400000|2021-02-23 15:00:00|9055.6|9045.6|9079.4|9069.4|9083.4|9073.4|9044.8|9034.8|523
1614092700000|2021-02-23 15:05:00|9079.6|9069.6|9099.1|9089.1|9102.8|9092.8|9067|9057|440
1614093000000|2021-02-23 15:10:00|9098.9|9088.9|9096|9086|9112|9102|9092.6|9082.6|400
1614093300000|2021-02-23 15:15:00|9095.9|9085.9|9101.1|9091.1|9101.6|9091.6|9085.5|9075.5|396
1614093600000|2021-02-23 15:20:00|9101.3|9091.3|9127.4|9117.4|9132|9122|9096.8|9086.8|327
1614093900000|2021-02-23 15:25:00|9127.5|9117.5|9142.8|9132.8|9151.8|9141.8|9121.8|9111.8|354
1614094200000|2021-02-23 15:30:00|9142.5|9132.5|9125.5|9115.5|9149.1|9139.1|9116.4|9106.4|412
1614094500000|2021-02-23 15:35:00|9125.4|9115.4|9140.9|9130.9|9140.9|9130.9|9124.4|9114.4|359
1614094800000|2021-02-23 15:40:00|9141.4|9131.4|9160.3|9150.3|9160.3|9150.3|9133|9123|387
1614095100000|2021-02-23 15:45:00|9160.5|9150.5|9162.9|9152.9|9173.6|9163.6|9158|9148|422
1614095400000|2021-02-23 15:50:00|9163.1|9153.1|9151.9|9141.9|9163.6|9153.6|9142.8|9132.8|323
1614095700000|2021-02-23 15:55:00|9151.6|9141.6|9156.4|9146.4|9158.3|9148.3|9146.6|9136.6|244
1614096000000|2021-02-23 16:00:00|9155.9|9145.9|9163.6|9153.6|9164.3|9154.3|9150.6|9140.6|244
1614096300000|2021-02-23 16:05:00|9163.5|9153.5|9149.8|9139.8|9163.6|9153.6|9148.6|9138.6|261
1614096600000|2021-02-23 16:10:00|9150|9140|9151.3|9141.3|9155.8|9145.8|9142.8|9132.8|224
1614096900000|2021-02-23 16:15:00|9151.4|9141.4|9153.3|9143.3|9157.8|9147.8|9144.5|9134.5|301
1614097200000|2021-02-23 16:20:00|9153|9143|9179.6|9169.6|9180.1|9170.1|9147.4|9137.4|282
1614097500000|2021-02-23 16:25:00|9179.9|9169.9|9205.1|9195.1|9208.9|9198.9|9179.6|9169.6|382
1614097800000|2021-02-23 16:30:00|9206.3|9196.3|9221.3|9211.3|9224.3|9214.3|9202.4|9192.4|398
1614098100000|2021-02-23 16:35:00|9220.9|9210.9|9216.9|9206.9|9221.5|9211.5|9204.1|9194.1|272
1614098400000|2021-02-23 16:40:00|9217.3|9207.3|9208.6|9198.6|9224.9|9214.9|9201.5|9191.5|275
1614098700000|2021-02-23 16:45:00|9208.3|9198.3|9208.3|9198.3|9217.1|9207.1|9206.4|9196.4|208
1614099000000|2021-02-23 16:50:00|9208.9|9198.9|9219.9|9209.9|9222.5|9212.5|9208.9|9198.9|218
1614099300000|2021-02-23 16:55:00|9219.8|9209.8|9215.6|9205.6|9221.8|9211.8|9208.8|9198.8|233
1614099600000|2021-02-23 17:00:00|9213.9|9203.9|9204|9194|9213.9|9203.9|9199.8|9189.8|254
1614099900000|2021-02-23 17:05:00|9203.1|9193.1|9209.6|9199.6|9213|9203|9192.1|9182.1|301
1614100200000|2021-02-23 17:10:00|9209.3|9199.3|9206.4|9196.4|9212.8|9202.8|9205.6|9195.6|209
1614100500000|2021-02-23 17:15:00|9206.1|9196.1|9217.9|9207.9|9222.9|9212.9|9201.5|9191.5|271
1614100800000|2021-02-23 17:20:00|9218.1|9208.1|9218.5|9208.5|9219.1|9209.1|9208.9|9198.9|242
1614101100000|2021-02-23 17:25:00|9218.9|9208.9|9220.6|9210.6|9223.8|9213.8|9218|9208|125
1614101400000|2021-02-23 17:30:00|9220.5|9210.5|9224.5|9214.5|9226|9216|9218.9|9208.9|149
1614101700000|2021-02-23 17:35:00|9224.4|9214.4|9222.8|9212.8|9224.4|9214.4|9216.6|9206.6|246
1614102000000|2021-02-23 17:40:00|9222.4|9212.4|9215|9205|9224|9214|9214|9204|246
1614102300000|2021-02-23 17:45:00|9214.6|9204.6|9216|9206|9220|9210|9210.8|9200.8|331
1614102600000|2021-02-23 17:50:00|9215.8|9205.8|9214.5|9204.5|9220.9|9210.9|9211.6|9201.6|344
1614102900000|2021-02-23 17:55:00|9214.1|9204.1|9210.6|9200.6|9217.3|9207.3|9208.5|9198.5|258
1614128400000|2021-02-24 01:00:00|9272.4|9262.4|9267.6|9257.6|9274.4|9264.4|9257|9247|219
1614128700000|2021-02-24 01:05:00|9266.9|9256.9|9305.9|9295.9|9307.1|9297.1|9266.9|9256.9|373
1614129000000|2021-02-24 01:10:00|9305.5|9295.5|9323.4|9313.4|9336.4|9326.4|9295.6|9285.6|524
1614129300000|2021-02-24 01:15:00|9322.4|9312.4|9313.9|9303.9|9322.4|9312.4|9305.6|9295.6|429
1614129600000|2021-02-24 01:20:00|9314.3|9304.3|9310.1|9300.1|9314.9|9304.9|9292.8|9282.8|421
1614129900000|2021-02-24 01:25:00|9309.6|9299.6|9315.8|9305.8|9325.6|9315.6|9305.1|9295.1|298
1614130200000|2021-02-24 01:30:00|9315.6|9305.6|9313.6|9303.6|9319.9|9309.9|9301.9|9291.9|296
1614130500000|2021-02-24 01:35:00|9313.4|9303.4|9317.8|9307.8|9326.1|9316.1|9303.6|9293.6|294
1614130800000|2021-02-24 01:40:00|9317.4|9307.4|9309.9|9299.9|9322|9312|9301.1|9291.1|309
1614131100000|2021-02-24 01:45:00|9310.9|9300.9|9317.4|9307.4|9333.6|9323.6|9309.9|9299.9|343
1614131400000|2021-02-24 01:50:00|9317.8|9307.8|9307.1|9297.1|9345.6|9335.6|9306.9|9296.9|380
1614131700000|2021-02-24 01:55:00|9307.3|9297.3|9296.8|9286.8|9316.8|9306.8|9288.9|9278.9|401
1614132000000|2021-02-24 02:00:00|9297.9|9287.9|9293.8|9283.8|9308.4|9298.4|9278.1|9268.1|354
1614132300000|2021-02-24 02:05:00|9294.1|9284.1|9293.3|9283.3|9306.6|9296.6|9289.4|9279.4|283
1614132600000|2021-02-24 02:10:00|9292.9|9282.9|9300|9290|9306.9|9296.9|9292.9|9282.9|262
1614132900000|2021-02-24 02:15:00|9300.1|9290.1|9298.9|9288.9|9306.1|9296.1|9298.9|9288.9|86
1614133200000|2021-02-24 02:20:00|9298.6|9288.6|9298.4|9288.4|9300.3|9290.3|9295.9|9285.9|107
1614133500000|2021-02-24 02:25:00|9298.1|9288.1|9301|9291|9301.1|9291.1|9288.9|9278.9|95
1614133800000|2021-02-24 02:30:00|9300.6|9290.6|9287.6|9277.6|9302.5|9292.5|9286.9|9276.9|326
1614134100000|2021-02-24 02:35:00|9287.4|9277.4|9284.1|9274.1|9291.5|9281.5|9280.6|9270.6|355
1614134400000|2021-02-24 02:40:00|9284.5|9274.5|9271.1|9261.1|9286.3|9276.3|9253.9|9243.9|488
1614134700000|2021-02-24 02:45:00|9270.9|9260.9|9270.5|9260.5|9275.3|9265.3|9259.1|9249.1|475
1614135000000|2021-02-24 02:50:00|9270.6|9260.6|9261.3|9251.3|9270.6|9260.6|9244.9|9234.9|384
1614135300000|2021-02-24 02:55:00|9260.6|9250.6|9270.4|9260.4|9270.6|9260.6|9247.1|9237.1|348
1614135600000|2021-02-24 03:00:00|9270.6|9260.6|9283.9|9273.9|9283.9|9273.9|9269.6|9259.6|273
1614135900000|2021-02-24 03:05:00|9284.1|9274.1|9273|9263|9284.1|9274.1|9272.1|9262.1|237
1614136200000|2021-02-24 03:10:00|9272.6|9262.6|9258.1|9248.1|9272.6|9262.6|9257.1|9247.1|322
1614136500000|2021-02-24 03:15:00|9257.8|9247.8|9231.4|9221.4|9263|9253|9231.4|9221.4|338
1614136800000|2021-02-24 03:20:00|9231.1|9221.1|9230.9|9220.9|9246.4|9236.4|9225.9|9215.9|365
1614137100000|2021-02-24 03:25:00|9230.6|9220.6|9227|9217|9240.6|9230.6|9225.9|9215.9|223
1614137400000|2021-02-24 03:30:00|9227.1|9217.1|9214.1|9204.1|9229.6|9219.6|9210.6|9200.6|183
1614137700000|2021-02-24 03:35:00|9214.4|9204.4|9209.1|9199.1|9223.8|9213.8|9208.4|9198.4|189
1614138000000|2021-02-24 03:40:00|9209.4|9199.4|9210.1|9200.1|9217.1|9207.1|9206.4|9196.4|222
1614138300000|2021-02-24 03:45:00|9210.4|9200.4|9218.9|9208.9|9220.4|9210.4|9209.1|9199.1|168
1614138600000|2021-02-24 03:50:00|9219.1|9209.1|9214.9|9204.9|9220|9210|9213.9|9203.9|105
1614138900000|2021-02-24 03:55:00|9215.1|9205.1|9211.6|9201.6|9216.9|9206.9|9209.1|9199.1|96
1614139200000|2021-02-24 04:00:00|9211.9|9201.9|9203.6|9193.6|9212.5|9202.5|9201.4|9191.4|77
1614139500000|2021-02-24 04:05:00|9203.4|9193.4|9200|9190|9203.6|9193.6|9198.1|9188.1|98
1614139800000|2021-02-24 04:10:00|9199.8|9189.8|9198.8|9188.8|9202.5|9192.5|9198.1|9188.1|81
1614140100000|2021-02-24 04:15:00|9199.1|9189.1|9199.1|9189.1|9202.4|9192.4|9198.1|9188.1|49
1614140400000|2021-02-24 04:20:00|9199.3|9189.3|9190.4|9180.4|9199.8|9189.8|9186|9176|152
1614140700000|2021-02-24 04:25:00|9190.1|9180.1|9197|9187|9197.5|9187.5|9179.3|9169.3|141
1614141000000|2021-02-24 04:30:00|9197.4|9187.4|9200.6|9190.6|9202.1|9192.1|9194.9|9184.9|84
1614141300000|2021-02-24 04:35:00|9200.8|9190.8|9202.4|9192.4|9205.6|9195.6|9200.8|9190.8|79
1614141600000|2021-02-24 04:40:00|9202.9|9192.9|9194.6|9184.6|9202.9|9192.9|9193.9|9183.9|53
1614141900000|2021-02-24 04:45:00|9194.5|9184.5|9193.1|9183.1|9197.6|9187.6|9192.3|9182.3|79
1614142200000|2021-02-24 04:50:00|9193.4|9183.4|9192.5|9182.5|9197.5|9187.5|9191.6|9181.6|59
1614142500000|2021-02-24 04:55:00|9192.8|9182.8|9193.1|9183.1|9196.4|9186.4|9191.6|9181.6|44
1614142800000|2021-02-24 05:00:00|9193.4|9183.4|9195.6|9185.6|9199.4|9189.4|9188.6|9178.6|202
1614143100000|2021-02-24 05:05:00|9195.5|9185.5|9191.4|9181.4|9198.3|9188.3|9191.4|9181.4|146
1614143400000|2021-02-24 05:10:00|9191.6|9181.6|9172.4|9162.4|9192.8|9182.8|9170.6|9160.6|157
1614143700000|2021-02-24 05:15:00|9172.6|9162.6|9179.8|9169.8|9184.8|9174.8|9168.1|9158.1|181
1614144000000|2021-02-24 05:20:00|9179.9|9169.9|9186.4|9176.4|9192.6|9182.6|9178.4|9168.4|179
1614144300000|2021-02-24 05:25:00|9186.6|9176.6|9198.9|9188.9|9198.9|9188.9|9180.9|9170.9|225
1614144600000|2021-02-24 05:30:00|9199.3|9189.3|9199.4|9189.4|9201.3|9191.3|9174.4|9164.4|389
1614144900000|2021-02-24 05:35:00|9199.9|9189.9|9220|9210|9223.1|9213.1|9193.1|9183.1|353
1614145200000|2021-02-24 05:40:00|9220.1|9210.1|9195.5|9185.5|9234.5|9224.5|9194.5|9184.5|457
1614145500000|2021-02-24 05:45:00|9195.6|9185.6|9169.8|9159.8|9197.6|9187.6|9168.1|9158.1|427
1614145800000|2021-02-24 05:50:00|9170|9160|9169.6|9159.6|9182.1|9172.1|9166.6|9156.6|347
1614146100000|2021-02-24 05:55:00|9169.9|9159.9|9178.6|9168.6|9187.1|9177.1|9162.6|9152.6|367
1614146400000|2021-02-24 06:00:00|9178.4|9168.4|9155.6|9145.6|9178.4|9168.4|9145.9|9135.9|380
1614146700000|2021-02-24 06:05:00|9155.4|9145.4|9146.5|9136.5|9161.5|9151.5|9146.3|9136.3|337
1614147000000|2021-02-24 06:10:00|9146|9136|9143.6|9133.6|9151.9|9141.9|9133.3|9123.3|360
1614147300000|2021-02-24 06:15:00|9143.9|9133.9|9143.4|9133.4|9151.6|9141.6|9132.9|9122.9|374
1614147600000|2021-02-24 06:20:00|9142.3|9132.3|9162.9|9152.9|9173|9163|9142.3|9132.3|392
1614147900000|2021-02-24 06:25:00|9163|9153|9185.4|9175.4|9189.4|9179.4|9163|9153|364
1614148200000|2021-02-24 06:30:00|9186.1|9176.1|9175.1|9165.1|9187.1|9177.1|9171.9|9161.9|211
1614148500000|2021-02-24 06:35:00|9175.4|9165.4|9197.6|9187.6|9202.9|9192.9|9175.4|9165.4|411
1614148800000|2021-02-24 06:40:00|9197.9|9187.9|9203.1|9193.1|9204.9|9194.9|9190.6|9180.6|348
1614149100000|2021-02-24 06:45:00|9202.6|9192.6|9221.4|9211.4|9222.6|9212.6|9198.3|9188.3|380
1614149400000|2021-02-24 06:50:00|9221.1|9211.1|9200.6|9190.6|9221.1|9211.1|9187.8|9177.8|343
1614149700000|2021-02-24 06:55:00|9200.9|9190.9|9208.4|9198.4|9214.1|9204.1|9200.9|9190.9|378
1614150000000|2021-02-24 07:00:00|9208.3|9198.3|9203.6|9193.6|9212.1|9202.1|9203.1|9193.1|190
1614150300000|2021-02-24 07:05:00|9203.3|9193.3|9215.6|9205.6|9217.8|9207.8|9198.8|9188.8|246
1614150600000|2021-02-24 07:10:00|9215.1|9205.1|9217.3|9207.3|9218.1|9208.1|9209.4|9199.4|110
1614150900000|2021-02-24 07:15:00|9217.4|9207.4|9222.5|9212.5|9225.4|9215.4|9217.4|9207.4|153
1614151200000|2021-02-24 07:20:00|9222.1|9212.1|9223.8|9213.8|9227.1|9217.1|9220.6|9210.6|82
1614151500000|2021-02-24 07:25:00|9223.5|9213.5|9222.3|9212.3|9223.5|9213.5|9216|9206|124
1614151800000|2021-02-24 07:30:00|9222.8|9212.8|9228.3|9218.3|9230.9|9220.9|9221.1|9211.1|143
1614152100000|2021-02-24 07:35:00|9228.4|9218.4|9217.9|9207.9|9229.4|9219.4|9215.6|9205.6|169
1614152400000|2021-02-24 07:40:00|9218.4|9208.4|9212.3|9202.3|9220.9|9210.9|9209.6|9199.6|133
1614152700000|2021-02-24 07:45:00|9212.6|9202.6|9186.3|9176.3|9214.5|9204.5|9186.3|9176.3|154
1614153000000|2021-02-24 07:50:00|9186.4|9176.4|9187.1|9177.1|9190.6|9180.6|9181.3|9171.3|173
1614153300000|2021-02-24 07:55:00|9186.9|9176.9|9188.6|9178.6|9188.8|9178.8|9176.6|9166.6|181
1614153600000|2021-02-24 08:00:00|9189|9179|9191.4|9181.4|9195.3|9185.3|9176.9|9166.9|348
1614153900000|2021-02-24 08:05:00|9192.1|9182.1|9193.8|9183.8|9196.8|9186.8|9187.6|9177.6|270
1614154200000|2021-02-24 08:10:00|9194|9184|9183.4|9173.4|9195.3|9185.3|9176|9166|189
1614154500000|2021-02-24 08:15:00|9183.3|9173.3|9191.1|9181.1|9192.9|9182.9|9170.5|9160.5|214
1614154800000|2021-02-24 08:20:00|9190.6|9180.6|9195.8|9185.8|9199.8|9189.8|9188.5|9178.5|156
1614155100000|2021-02-24 08:25:00|9195.3|9185.3|9201.9|9191.9|9212.5|9202.5|9194.4|9184.4|162
1614155400000|2021-02-24 08:30:00|9202.1|9192.1|9219.3|9209.3|9220.3|9210.3|9201.6|9191.6|168
1614155700000|2021-02-24 08:35:00|9219.5|9209.5|9218|9208|9219.5|9209.5|9210|9200|131
1614156000000|2021-02-24 08:40:00|9217.8|9207.8|9208.1|9198.1|9218.8|9208.8|9207.3|9197.3|142
1614156300000|2021-02-24 08:45:00|9208.4|9198.4|9201.3|9191.3|9213.9|9203.9|9199.3|9189.3|132
1614156600000|2021-02-24 08:50:00|9201|9191|9198.9|9188.9|9207.1|9197.1|9195.8|9185.8|115
1614156900000|2021-02-24 08:55:00|9198.6|9188.6|9200.6|9190.6|9209.9|9199.9|9197.3|9187.3|105
1614157200000|2021-02-24 09:00:00|9200.9|9190.9|9172.6|9162.6|9202.3|9192.3|9172|9162|168
1614157500000|2021-02-24 09:05:00|9172|9162|9149.8|9139.8|9177|9167|9149.1|9139.1|228
1614157800000|2021-02-24 09:10:00|9149.1|9139.1|9162.4|9152.4|9165|9155|9148.1|9138.1|181
1614158100000|2021-02-24 09:15:00|9162.8|9152.8|9179.6|9169.6|9179.6|9169.6|9160.6|9150.6|184
1614158400000|2021-02-24 09:20:00|9179.9|9169.9|9175.3|9165.3|9181.1|9171.1|9173.5|9163.5|126
1614158700000|2021-02-24 09:25:00|9176.1|9166.1|9178|9168|9182.5|9172.5|9173|9163|117
1614159000000|2021-02-24 09:30:00|9177.5|9167.5|9173.6|9163.6|9178.4|9168.4|9170|9160|129
1614159300000|2021-02-24 09:35:00|9173.4|9163.4|9172.1|9162.1|9181.8|9171.8|9172|9162|106
1614159600000|2021-02-24 09:40:00|9171.9|9161.9|9179.4|9169.4|9182.1|9172.1|9169.1|9159.1|117
1614159900000|2021-02-24 09:45:00|9180.1|9170.1|9178.4|9168.4|9180.1|9170.1|9175.3|9165.3|85
1614160200000|2021-02-24 09:50:00|9178.1|9168.1|9190|9180|9190.6|9180.6|9175.8|9165.8|113
1614160500000|2021-02-24 09:55:00|9189.4|9179.4|9182.6|9172.6|9189.6|9179.6|9182|9172|84
1614160800000|2021-02-24 10:00:00|9182.5|9172.5|9195|9185|9196.4|9186.4|9181.8|9171.8|136
1614161100000|2021-02-24 10:05:00|9194.9|9184.9|9206|9196|9206.9|9196.9|9192.6|9182.6|115
1614161400000|2021-02-24 10:10:00|9206.3|9196.3|9202.1|9192.1|9214.8|9204.8|9201.1|9191.1|126
1614161700000|2021-02-24 10:15:00|9202.4|9192.4|9203.5|9193.5|9211.9|9201.9|9201.8|9191.8|118
1614162000000|2021-02-24 10:20:00|9203.9|9193.9|9192.8|9182.8|9204|9194|9191.3|9181.3|140
1614162300000|2021-02-24 10:25:00|9192.9|9182.9|9198.1|9188.1|9199.3|9189.3|9191.6|9181.6|77
1614162600000|2021-02-24 10:30:00|9197.9|9187.9|9197.4|9187.4|9202.1|9192.1|9195.5|9185.5|58
1614162900000|2021-02-24 10:35:00|9197.3|9187.3|9187.3|9177.3|9197.3|9187.3|9185.8|9175.8|40
1614163200000|2021-02-24 10:40:00|9186.9|9176.9|9185.6|9175.6|9187.3|9177.3|9181.1|9171.1|56
1614163500000|2021-02-24 10:45:00|9186|9176|9191.5|9181.5|9192.8|9182.8|9186|9176|58
1614163800000|2021-02-24 10:50:00|9190.8|9180.8|9195.4|9185.4|9195.9|9185.9|9188.5|9178.5|47
1614164100000|2021-02-24 10:55:00|9195.5|9185.5|9193.5|9183.5|9196.3|9186.3|9188.5|9178.5|62
1614164400000|2021-02-24 11:00:00|9193.8|9183.8|9192.6|9182.6|9202.6|9192.6|9192.6|9182.6|98
1614164700000|2021-02-24 11:05:00|9192.5|9182.5|9192.5|9182.5|9194.1|9184.1|9190.6|9180.6|75
1614165000000|2021-02-24 11:10:00|9192.3|9182.3|9192.3|9182.3|9193.1|9183.1|9191|9181|49
1614165300000|2021-02-24 11:15:00|9192.1|9182.1|9191.5|9181.5|9194.6|9184.6|9190.4|9180.4|45
1614165600000|2021-02-24 11:20:00|9191.6|9181.6|9203.3|9193.3|9203.3|9193.3|9191.5|9181.5|71
1614165900000|2021-02-24 11:25:00|9203.6|9193.6|9208.9|9198.9|9210.5|9200.5|9201.6|9191.6|112
1614166200000|2021-02-24 11:30:00|9208.3|9198.3|9226.1|9216.1|9227.1|9217.1|9205.8|9195.8|157
1614166500000|2021-02-24 11:35:00|9225.9|9215.9|9240.1|9230.1|9240.4|9230.4|9225.9|9215.9|138
1614166800000|2021-02-24 11:40:00|9240|9230|9226.5|9216.5|9244.1|9234.1|9217.9|9207.9|222
1614167100000|2021-02-24 11:45:00|9226.4|9216.4|9223.6|9213.6|9231.9|9221.9|9221.5|9211.5|128
1614167400000|2021-02-24 11:50:00|9223.4|9213.4|9237.1|9227.1|9240.8|9230.8|9223.4|9213.4|102
1614167700000|2021-02-24 11:55:00|9236.6|9226.6|9242.9|9232.9|9243.1|9233.1|9230.8|9220.8|103
1614168000000|2021-02-24 12:00:00|9242.8|9232.8|9264.8|9254.8|9267.8|9257.8|9238.5|9228.5|167
1614168300000|2021-02-24 12:05:00|9264.4|9254.4|9264.3|9254.3|9268.6|9258.6|9261.4|9251.4|200
1614168600000|2021-02-24 12:10:00|9264.5|9254.5|9274.5|9264.5|9277.5|9267.5|9259.3|9249.3|132
1614168900000|2021-02-24 12:15:00|9274.3|9264.3|9276.5|9266.5|9277.8|9267.8|9268.9|9258.9|136
1614169200000|2021-02-24 12:20:00|9276.8|9266.8|9277|9267|9278|9268|9270.4|9260.4|98
1614169500000|2021-02-24 12:25:00|9277.1|9267.1|9290.1|9280.1|9291.5|9281.5|9275.1|9265.1|225
1614169800000|2021-02-24 12:30:00|9289.3|9279.3|9258.5|9248.5|9289.3|9279.3|9255.9|9245.9|198
1614170400000|2021-02-24 12:40:00|9267.8|9257.8|9269.1|9259.1|9269.1|9259.1|9266.9|9256.9|15
1614170700000|2021-02-24 12:45:00|9269.4|9259.4|9273.9|9263.9|9278.1|9268.1|9268.6|9258.6|142
1614171000000|2021-02-24 12:50:00|9273.6|9263.6|9273.8|9263.8|9276.3|9266.3|9270.6|9260.6|119
1614171300000|2021-02-24 12:55:00|9274|9264|9282.3|9272.3|9284|9274|9273|9263|172
1614171600000|2021-02-24 13:00:00|9283.4|9273.4|9284.5|9274.5|9301.3|9291.3|9282.1|9272.1|580
1614171900000|2021-02-24 13:05:00|9284.8|9274.8|9294|9284|9306.4|9296.4|9280|9270|524
1614172200000|2021-02-24 13:10:00|9294.1|9284.1|9291.4|9281.4|9300.4|9290.4|9284.3|9274.3|431
1614172500000|2021-02-24 13:15:00|9291.3|9281.3|9273.5|9263.5|9291.3|9281.3|9271.3|9261.3|394
1614172800000|2021-02-24 13:20:00|9273.6|9263.6|9254.1|9244.1|9281.9|9271.9|9251.4|9241.4|398
1614173100000|2021-02-24 13:25:00|9254.6|9244.6|9256.3|9246.3|9276.6|9266.6|9252.8|9242.8|345
1614173400000|2021-02-24 13:30:00|9256.8|9246.8|9256.6|9246.6|9261.4|9251.4|9241.5|9231.5|379
1614173700000|2021-02-24 13:35:00|9256.5|9246.5|9264.9|9254.9|9269.1|9259.1|9255.4|9245.4|279
1614174000000|2021-02-24 13:40:00|9264.6|9254.6|9258.8|9248.8|9268.3|9258.3|9255.8|9245.8|297
1614174300000|2021-02-24 13:45:00|9258.6|9248.6|9222.6|9212.6|9261.4|9251.4|9221.1|9211.1|427
1614174600000|2021-02-24 13:50:00|9221.9|9211.9|9245.1|9235.1|9245.1|9235.1|9221.5|9211.5|434
1614174900000|2021-02-24 13:55:00|9245.3|9235.3|9236.4|9226.4|9246.4|9236.4|9224|9214|335
1614175200000|2021-02-24 14:00:00|9237.3|9227.3|9255.1|9245.1|9255.4|9245.4|9227.5|9217.5|415
1614175500000|2021-02-24 14:05:00|9255.6|9245.6|9262.6|9252.6|9265.3|9255.3|9247.3|9237.3|272
1614175800000|2021-02-24 14:10:00|9262.9|9252.9|9269.9|9259.9|9269.9|9259.9|9253.6|9243.6|433
1614176100000|2021-02-24 14:15:00|9269.8|9259.8|9254.6|9244.6|9270.5|9260.5|9253.6|9243.6|254
1614176400000|2021-02-24 14:20:00|9254.5|9244.5|9237.9|9227.9|9257.6|9247.6|9233.1|9223.1|320
1614176700000|2021-02-24 14:25:00|9236.8|9226.8|9237.3|9227.3|9249.1|9239.1|9232.5|9222.5|281
1614177000000|2021-02-24 14:30:00|9237.5|9227.5|9227.5|9217.5|9238.5|9228.5|9221.5|9211.5|513
1614177300000|2021-02-24 14:35:00|9228.3|9218.3|9242.9|9232.9|9243.4|9233.4|9216.4|9206.4|508
1614177600000|2021-02-24 14:40:00|9243|9233|9241.9|9231.9|9249.9|9239.9|9216.3|9206.3|577
1614177900000|2021-02-24 14:45:00|9241.6|9231.6|9248.8|9238.8|9258.8|9248.8|9237.8|9227.8|488
1614178200000|2021-02-24 14:50:00|9248.5|9238.5|9236.9|9226.9|9248.5|9238.5|9234|9224|567
1614178500000|2021-02-24 14:55:00|9237.3|9227.3|9243.3|9233.3|9248.9|9238.9|9235.6|9225.6|408
1614178800000|2021-02-24 15:00:00|9243.8|9233.8|9262.4|9252.4|9279.6|9269.6|9239.8|9229.8|599
1614179100000|2021-02-24 15:05:00|9263.5|9253.5|9260.5|9250.5|9286|9276|9260.5|9250.5|479
1614179400000|2021-02-24 15:10:00|9260|9250|9266.8|9256.8|9270.9|9260.9|9252.1|9242.1|433
1614179700000|2021-02-24 15:15:00|9266.6|9256.6|9275.6|9265.6|9287|9277|9263.6|9253.6|372
1614180000000|2021-02-24 15:20:00|9275.9|9265.9|9279|9269|9282.3|9272.3|9265|9255|361
1614180300000|2021-02-24 15:25:00|9278.5|9268.5|9267.1|9257.1|9284.1|9274.1|9261.8|9251.8|321
1614180600000|2021-02-24 15:30:00|9266.6|9256.6|9276.6|9266.6|9279|9269|9248.9|9238.9|493
1614180900000|2021-02-24 15:35:00|9275.8|9265.8|9284.3|9274.3|9284.3|9274.3|9265.5|9255.5|359
1614181200000|2021-02-24 15:40:00|9284|9274|9292.1|9282.1|9306.5|9296.5|9280.6|9270.6|435
1614181500000|2021-02-24 15:45:00|9291.3|9281.3|9295|9285|9296.4|9286.4|9275.1|9265.1|397
1614181800000|2021-02-24 15:50:00|9293.6|9283.6|9305.9|9295.9|9305.9|9295.9|9287.1|9277.1|241
1614182100000|2021-02-24 15:55:00|9306.1|9296.1|9297.6|9287.6|9317.6|9307.6|9293|9283|313
1614182400000|2021-02-24 16:00:00|9297.8|9287.8|9295.6|9285.6|9302.9|9292.9|9290.9|9280.9|217
1614182700000|2021-02-24 16:05:00|9296|9286|9296.3|9286.3|9297.6|9287.6|9286.5|9276.5|220
1614183000000|2021-02-24 16:10:00|9296.1|9286.1|9301.6|9291.6|9305.4|9295.4|9291.8|9281.8|225
1614183300000|2021-02-24 16:15:00|9301.8|9291.8|9299.6|9289.6|9306.9|9296.9|9297.6|9287.6|173
1614183600000|2021-02-24 16:20:00|9300.1|9290.1|9301.4|9291.4|9304|9294|9297.6|9287.6|123
1614183900000|2021-02-24 16:25:00|9301.3|9291.3|9320.5|9310.5|9325.9|9315.9|9301.3|9291.3|301
1614184200000|2021-02-24 16:30:00|9320.8|9310.8|9317.8|9307.8|9324|9314|9312.5|9302.5|221
1614184500000|2021-02-24 16:35:00|9317.3|9307.3|9310.5|9300.5|9322|9312|9306.6|9296.6|211
1614184800000|2021-02-24 16:40:00|9310.8|9300.8|9320|9310|9323.9|9313.9|9306.3|9296.3|309
1614185100000|2021-02-24 16:45:00|9319.9|9309.9|9315.4|9305.4|9320.6|9310.6|9306.9|9296.9|242
1614185400000|2021-02-24 16:50:00|9315.9|9305.9|9328.4|9318.4|9328.4|9318.4|9315.4|9305.4|127
1614185700000|2021-02-24 16:55:00|9328.6|9318.6|9333.4|9323.4|9334.5|9324.5|9325.6|9315.6|205
1614186000000|2021-02-24 17:00:00|9333.8|9323.8|9343.9|9333.9|9357.3|9347.3|9333.8|9323.8|229
1614186300000|2021-02-24 17:05:00|9343.6|9333.6|9348.5|9338.5|9355.8|9345.8|9340.8|9330.8|240
1614186600000|2021-02-24 17:10:00|9348.3|9338.3|9352.3|9342.3|9353.5|9343.5|9345.8|9335.8|133
1614186900000|2021-02-24 17:15:00|9352.8|9342.8|9354|9344|9358.6|9348.6|9349.3|9339.3|122
1614187200000|2021-02-24 17:20:00|9353.9|9343.9|9357.1|9347.1|9358.3|9348.3|9351.6|9341.6|120
1614187500000|2021-02-24 17:25:00|9356.9|9346.9|9373.1|9363.1|9373.1|9363.1|9356.1|9346.1|145
1614187800000|2021-02-24 17:30:00|9373.4|9363.4|9382|9372|9382.4|9372.4|9371.1|9361.1|122
1614188100000|2021-02-24 17:35:00|9382.1|9372.1|9384.9|9374.9|9386.8|9376.8|9379.6|9369.6|144
1614188400000|2021-02-24 17:40:00|9384.8|9374.8|9401|9391|9401.9|9391.9|9383.6|9373.6|162
1614188700000|2021-02-24 17:45:00|9400.8|9390.8|9426.6|9416.6|9427.1|9417.1|9400|9390|222
1614189000000|2021-02-24 17:50:00|9426.8|9416.8|9426|9416|9429.3|9419.3|9419.1|9409.1|180
1614189300000|2021-02-24 17:55:00|9426.1|9416.1|9469.3|9459.3|9478.8|9468.8|9423.9|9413.9|235
1614214800000|2021-02-25 01:00:00|9509.9|9499.9|9529.9|9519.9|9581|9571|9505.1|9495.1|435
1614215100000|2021-02-25 01:05:00|9530.9|9520.9|9489.9|9479.9|9533.1|9523.1|9478.5|9468.5|538
1614215400000|2021-02-25 01:10:00|9490.1|9480.1|9535|9525|9540|9530|9488.1|9478.1|597
1614215700000|2021-02-25 01:15:00|9533.6|9523.6|9539.3|9529.3|9547.4|9537.4|9522.6|9512.6|424
1614216000000|2021-02-25 01:20:00|9540.6|9530.6|9541.3|9531.3|9547.3|9537.3|9527.4|9517.4|379
1614216300000|2021-02-25 01:25:00|9541.1|9531.1|9557.8|9547.8|9558|9548|9534.5|9524.5|422
1614216600000|2021-02-25 01:30:00|9557.1|9547.1|9544.8|9534.8|9557.9|9547.9|9530.6|9520.6|524
1614216900000|2021-02-25 01:35:00|9544.9|9534.9|9517.1|9507.1|9550.8|9540.8|9515.1|9505.1|426
1614217200000|2021-02-25 01:40:00|9517.6|9507.6|9536.1|9526.1|9539.4|9529.4|9508.3|9498.3|400
1614217500000|2021-02-25 01:45:00|9536.5|9526.5|9541.6|9531.6|9542.6|9532.6|9532.4|9522.4|236
1614217800000|2021-02-25 01:50:00|9541.9|9531.9|9522.4|9512.4|9544|9534|9521.9|9511.9|286
1614218100000|2021-02-25 01:55:00|9522.8|9512.8|9538.8|9528.8|9544.1|9534.1|9521.6|9511.6|315
1614218400000|2021-02-25 02:00:00|9538.4|9528.4|9567.6|9557.6|9577.9|9567.9|9534.1|9524.1|414
1614218700000|2021-02-25 02:05:00|9567.8|9557.8|9594.6|9584.6|9598.9|9588.9|9550.6|9540.6|429
1614219000000|2021-02-25 02:10:00|9594.3|9584.3|9598.1|9588.1|9600.4|9590.4|9579.1|9569.1|477
1614219300000|2021-02-25 02:15:00|9598.6|9588.6|9618.4|9608.4|9619.4|9609.4|9597.4|9587.4|181
1614219600000|2021-02-25 02:20:00|9618.9|9608.9|9619.3|9609.3|9620.4|9610.4|9613.4|9603.4|227
1614219900000|2021-02-25 02:25:00|9619.6|9609.6|9610.9|9600.9|9620.6|9610.6|9608.4|9598.4|197
1614220200000|2021-02-25 02:30:00|9611.4|9601.4|9592.3|9582.3|9613.4|9603.4|9588.4|9578.4|475
1614220500000|2021-02-25 02:35:00|9592.4|9582.4|9574.8|9564.8|9592.9|9582.9|9572.9|9562.9|533
1614220800000|2021-02-25 02:40:00|9575.1|9565.1|9562.1|9552.1|9577.4|9567.4|9533.4|9523.4|626
1614221100000|2021-02-25 02:45:00|9562.6|9552.6|9553.4|9543.4|9562.8|9552.8|9547.9|9537.9|315
1614221400000|2021-02-25 02:50:00|9553.6|9543.6|9555.9|9545.9|9559.9|9549.9|9539.6|9529.6|346
1614221700000|2021-02-25 02:55:00|9556|9546|9565.3|9555.3|9568.1|9558.1|9546.4|9536.4|320
1614222000000|2021-02-25 03:00:00|9565.9|9555.9|9579.4|9569.4|9579.9|9569.9|9559.1|9549.1|350
1614222300000|2021-02-25 03:05:00|9579.6|9569.6|9593.6|9583.6|9593.6|9583.6|9572.4|9562.4|427
1614222600000|2021-02-25 03:10:00|9593.9|9583.9|9594.4|9584.4|9597.9|9587.9|9584.6|9574.6|285
1614222900000|2021-02-25 03:15:00|9594.8|9584.8|9579.5|9569.5|9598.9|9588.9|9576.5|9566.5|325
1614223200000|2021-02-25 03:20:00|9579.3|9569.3|9586.1|9576.1|9587.9|9577.9|9578.6|9568.6|172
1614223500000|2021-02-25 03:25:00|9585.9|9575.9|9609.5|9599.5|9614.6|9604.6|9585.9|9575.9|377
1614223800000|2021-02-25 03:30:00|9609.9|9599.9|9602.4|9592.4|9609.9|9599.9|9601.3|9591.3|112
1614224100000|2021-02-25 03:35:00|9602.6|9592.6|9591.5|9581.5|9603.4|9593.4|9589.1|9579.1|118
1614224400000|2021-02-25 03:40:00|9591.8|9581.8|9589.5|9579.5|9593.9|9583.9|9588.8|9578.8|93
1614224700000|2021-02-25 03:45:00|9589.6|9579.6|9582.4|9572.4|9590.9|9580.9|9580.1|9570.1|95
1614225000000|2021-02-25 03:50:00|9582.9|9572.9|9586.6|9576.6|9587.4|9577.4|9581.4|9571.4|61
1614225300000|2021-02-25 03:55:00|9587.1|9577.1|9588.6|9578.6|9591|9581|9585.8|9575.8|87
1614225600000|2021-02-25 04:00:00|9588.4|9578.4|9586.4|9576.4|9590.4|9580.4|9585.4|9575.4|64
1614225900000|2021-02-25 04:05:00|9586.1|9576.1|9584.6|9574.6|9586.9|9576.9|9580.5|9570.5|46
1614226200000|2021-02-25 04:10:00|9584.1|9574.1|9587.4|9577.4|9590.8|9580.8|9583.5|9573.5|62
1614226500000|2021-02-25 04:15:00|9586.9|9576.9|9576.9|9566.9|9586.9|9576.9|9576.3|9566.3|82
1614226800000|2021-02-25 04:20:00|9577.3|9567.3|9551.8|9541.8|9577.3|9567.3|9549.4|9539.4|160
1614227100000|2021-02-25 04:25:00|9550.9|9540.9|9549.9|9539.9|9553.8|9543.8|9549.6|9539.6|99
1614227400000|2021-02-25 04:30:00|9550.1|9540.1|9548.1|9538.1|9551.6|9541.6|9547.6|9537.6|96
1614227700000|2021-02-25 04:35:00|9548.3|9538.3|9548|9538|9548.3|9538.3|9540.1|9530.1|86
1614228000000|2021-02-25 04:40:00|9548.4|9538.4|9546.4|9536.4|9554.4|9544.4|9545.9|9535.9|112
1614228300000|2021-02-25 04:45:00|9546.6|9536.6|9547.8|9537.8|9548.8|9538.8|9539.3|9529.3|66
1614228600000|2021-02-25 04:50:00|9548.1|9538.1|9543.4|9533.4|9551.3|9541.3|9542|9532|87
1614228900000|2021-02-25 04:55:00|9543.5|9533.5|9542.4|9532.4|9547.6|9537.6|9541.1|9531.1|74
1614229200000|2021-02-25 05:00:00|9542.1|9532.1|9539.3|9529.3|9549.9|9539.9|9538|9528|144
1614229500000|2021-02-25 05:05:00|9538.8|9528.8|9532.6|9522.6|9538.8|9528.8|9525.6|9515.6|117
1614229800000|2021-02-25 05:10:00|9532.4|9522.4|9544.6|9534.6|9546.6|9536.6|9530.9|9520.9|53
1614230100000|2021-02-25 05:15:00|9544.5|9534.5|9557.4|9547.4|9558.9|9548.9|9541.4|9531.4|112
1614230400000|2021-02-25 05:20:00|9557.9|9547.9|9553|9543|9559.3|9549.3|9552.6|9542.6|125
1614230700000|2021-02-25 05:25:00|9553.5|9543.5|9559.4|9549.4|9561.4|9551.4|9553|9543|76
1614231000000|2021-02-25 05:30:00|9559.1|9549.1|9582.9|9572.9|9585.4|9575.4|9559.1|9549.1|474
1614231300000|2021-02-25 05:35:00|9583.3|9573.3|9580.6|9570.6|9584.9|9574.9|9568.8|9558.8|236
1614231600000|2021-02-25 05:40:00|9580.5|9570.5|9593.4|9583.4|9593.8|9583.8|9575.6|9565.6|235
1614231900000|2021-02-25 05:45:00|9593.6|9583.6|9598.9|9588.9|9601.4|9591.4|9584.4|9574.4|379
1614232200000|2021-02-25 05:50:00|9598.6|9588.6|9597.1|9587.1|9600.6|9590.6|9592|9582|256
1614232500000|2021-02-25 05:55:00|9597.4|9587.4|9575.3|9565.3|9600.1|9590.1|9571.9|9561.9|323
1614232800000|2021-02-25 06:00:00|9575|9565|9567.4|9557.4|9586.9|9576.9|9565.9|9555.9|314
1614233100000|2021-02-25 06:05:00|9566.9|9556.9|9544.3|9534.3|9571|9561|9534.8|9524.8|598
1614233400000|2021-02-25 06:10:00|9544.1|9534.1|9545.6|9535.6|9552.8|9542.8|9539.8|9529.8|390
1614233700000|2021-02-25 06:15:00|9545.8|9535.8|9557|9547|9560.1|9550.1|9544.1|9534.1|322
1614234000000|2021-02-25 06:20:00|9556.6|9546.6|9578.5|9568.5|9579.6|9569.6|9552.8|9542.8|330
1614234300000|2021-02-25 06:25:00|9577.9|9567.9|9570.6|9560.6|9578.6|9568.6|9564.5|9554.5|268
1614234600000|2021-02-25 06:30:00|9570.9|9560.9|9557.5|9547.5|9586.6|9576.6|9557.1|9547.1|369
1614234900000|2021-02-25 06:35:00|9557|9547|9547.5|9537.5|9557.8|9547.8|9545.6|9535.6|257
1614235200000|2021-02-25 06:40:00|9547.6|9537.6|9542.6|9532.6|9549.1|9539.1|9531.9|9521.9|408
1614235500000|2021-02-25 06:45:00|9542.9|9532.9|9522.9|9512.9|9544.1|9534.1|9518.6|9508.6|485
1614235800000|2021-02-25 06:50:00|9524|9514|9534.4|9524.4|9551.3|9541.3|9522.6|9512.6|348
1614236100000|2021-02-25 06:55:00|9535.1|9525.1|9550.6|9540.6|9553.5|9543.5|9534.4|9524.4|302
1614236400000|2021-02-25 07:00:00|9550.1|9540.1|9543.4|9533.4|9550.1|9540.1|9541.9|9531.9|164
1614236700000|2021-02-25 07:05:00|9543.1|9533.1|9525.3|9515.3|9546.1|9536.1|9523.9|9513.9|133
1614237000000|2021-02-25 07:10:00|9525|9515|9530|9520|9531|9521|9520.9|9510.9|149
1614237300000|2021-02-25 07:15:00|9530.8|9520.8|9505.9|9495.9|9530.8|9520.8|9498.5|9488.5|206
1614237600000|2021-02-25 07:20:00|9506.1|9496.1|9508.4|9498.4|9517|9507|9501.1|9491.1|116
1614237900000|2021-02-25 07:25:00|9509.5|9499.5|9506.1|9496.1|9512.4|9502.4|9501.4|9491.4|112
1614238200000|2021-02-25 07:30:00|9506.5|9496.5|9506.4|9496.4|9512.4|9502.4|9505.5|9495.5|126
1614238500000|2021-02-25 07:35:00|9506.5|9496.5|9496.1|9486.1|9509.3|9499.3|9492.9|9482.9|120
1614238800000|2021-02-25 07:40:00|9496.4|9486.4|9504.4|9494.4|9505.6|9495.6|9488.3|9478.3|149
1614239100000|2021-02-25 07:45:00|9504.1|9494.1|9507.3|9497.3|9508.1|9498.1|9498.9|9488.9|84
1614239400000|2021-02-25 07:50:00|9507.1|9497.1|9496.6|9486.6|9511.8|9501.8|9496.5|9486.5|128
1614239700000|2021-02-25 07:55:00|9496.5|9486.5|9488.8|9478.8|9498.3|9488.3|9488.3|9478.3|153
1614240000000|2021-02-25 08:00:00|9488.9|9478.9|9494.8|9484.8|9508.4|9498.4|9476.5|9466.5|260
1614240300000|2021-02-25 08:05:00|9495.5|9485.5|9489.8|9479.8|9498|9488|9468.4|9458.4|285
1614240600000|2021-02-25 08:10:00|9489.6|9479.6|9481.1|9471.1|9491.8|9481.8|9476.8|9466.8|240
1614240900000|2021-02-25 08:15:00|9481.3|9471.3|9473.8|9463.8|9488.5|9478.5|9473.8|9463.8|169
1614241200000|2021-02-25 08:20:00|9474.3|9464.3|9508.6|9498.6|9509.9|9499.9|9474.3|9464.3|185
1614241500000|2021-02-25 08:25:00|9508.4|9498.4|9514.5|9504.5|9523.1|9513.1|9508.4|9498.4|169
1614241800000|2021-02-25 08:30:00|9514.6|9504.6|9501.4|9491.4|9515.1|9505.1|9498.8|9488.8|172
1614242100000|2021-02-25 08:35:00|9501.1|9491.1|9500.9|9490.9|9509.9|9499.9|9500.4|9490.4|147
1614242400000|2021-02-25 08:40:00|9500.3|9490.3|9491.8|9481.8|9506.4|9496.4|9491.1|9481.1|109
1614242700000|2021-02-25 08:45:00|9491.9|9481.9|9483.1|9473.1|9499.1|9489.1|9483.1|9473.1|147
1614243000000|2021-02-25 08:50:00|9483.3|9473.3|9489.3|9479.3|9493.1|9483.1|9478.6|9468.6|126
1614243300000|2021-02-25 08:55:00|9490.3|9480.3|9493.5|9483.5|9496.1|9486.1|9481.8|9471.8|120
1614243600000|2021-02-25 09:00:00|9493.3|9483.3|9495|9485|9496.8|9486.8|9490.4|9480.4|119
1614243900000|2021-02-25 09:05:00|9495.1|9485.1|9510.6|9500.6|9519.5|9509.5|9495.1|9485.1|160
1614244200000|2021-02-25 09:10:00|9510.8|9500.8|9523.8|9513.8|9530.6|9520.6|9510.8|9500.8|176
1614244500000|2021-02-25 09:15:00|9524.6|9514.6|9515.5|9505.5|9530|9520|9512.9|9502.9|174
1614244800000|2021-02-25 09:20:00|9515.6|9505.6|9514|9504|9526.4|9516.4|9513.1|9503.1|136
1614245100000|2021-02-25 09:25:00|9514.3|9504.3|9520.8|9510.8|9524|9514|9510.3|9500.3|107
1614245400000|2021-02-25 09:30:00|9520.9|9510.9|9525|9515|9535.1|9525.1|9520.9|9510.9|174
1614245700000|2021-02-25 09:35:00|9524.8|9514.8|9518.6|9508.6|9525.1|9515.1|9514.9|9504.9|91
1614246000000|2021-02-25 09:40:00|9518.1|9508.1|9525.4|9515.4|9532.4|9522.4|9516.1|9506.1|119
1614246300000|2021-02-25 09:45:00|9525.8|9515.8|9515.6|9505.6|9525.8|9515.8|9508.4|9498.4|134
1614246600000|2021-02-25 09:50:00|9515.9|9505.9|9514|9504|9521.5|9511.5|9511.6|9501.6|117
1614246900000|2021-02-25 09:55:00|9514.1|9504.1|9513|9503|9517.8|9507.8|9511.9|9501.9|90
1614247200000|2021-02-25 10:00:00|9512.9|9502.9|9502.1|9492.1|9515.3|9505.3|9501.8|9491.8|96
1614247500000|2021-02-25 10:05:00|9501.9|9491.9|9508.1|9498.1|9508.1|9498.1|9495.1|9485.1|133
1614247800000|2021-02-25 10:10:00|9508.3|9498.3|9513.1|9503.1|9518|9508|9506.6|9496.6|111
1614248100000|2021-02-25 10:15:00|9511.5|9501.5|9511.9|9501.9|9514.4|9504.4|9505.1|9495.1|110
1614248400000|2021-02-25 10:20:00|9512.5|9502.5|9512.3|9502.3|9516.3|9506.3|9510.3|9500.3|61
1614248700000|2021-02-25 10:25:00|9512.8|9502.8|9516.9|9506.9|9517.9|9507.9|9512.6|9502.6|102
1614249000000|2021-02-25 10:30:00|9516.8|9506.8|9525|9515|9525.6|9515.6|9516|9506|129
1614249300000|2021-02-25 10:35:00|9524.8|9514.8|9530.3|9520.3|9530.4|9520.4|9521.9|9511.9|125
1614249600000|2021-02-25 10:40:00|9529.4|9519.4|9526.8|9516.8|9531.8|9521.8|9526.1|9516.1|120
1614249900000|2021-02-25 10:45:00|9526.9|9516.9|9526.6|9516.6|9530.3|9520.3|9526.1|9516.1|130
1614250200000|2021-02-25 10:50:00|9527|9517|9548.5|9538.5|9551.4|9541.4|9526.5|9516.5|160
1614250500000|2021-02-25 10:55:00|9548.8|9538.8|9549.8|9539.8|9554.6|9544.6|9542.5|9532.5|134
1614250800000|2021-02-25 11:00:00|9549.9|9539.9|9552.6|9542.6|9556.6|9546.6|9546.8|9536.8|129
1614251100000|2021-02-25 11:05:00|9553.8|9543.8|9551.9|9541.9|9564.1|9554.1|9550.6|9540.6|150
1614251400000|2021-02-25 11:10:00|9551.6|9541.6|9552.1|9542.1|9553.3|9543.3|9546.6|9536.6|76
1614251700000|2021-02-25 11:15:00|9552.4|9542.4|9538.9|9528.9|9552.9|9542.9|9533.9|9523.9|129
1614252000000|2021-02-25 11:20:00|9539.3|9529.3|9527.5|9517.5|9542.3|9532.3|9525.6|9515.6|154
1614252300000|2021-02-25 11:25:00|9527|9517|9528.8|9518.8|9530.3|9520.3|9526|9516|118
1614252600000|2021-02-25 11:30:00|9528.4|9518.4|9520.9|9510.9|9533|9523|9520.9|9510.9|146
1614252900000|2021-02-25 11:35:00|9520.8|9510.8|9518.6|9508.6|9533|9523|9518.4|9508.4|163
1614253200000|2021-02-25 11:40:00|9518.9|9508.9|9521.5|9511.5|9523.8|9513.8|9516.4|9506.4|233
1614253500000|2021-02-25 11:45:00|9521.1|9511.1|9512|9502|9526.1|9516.1|9510|9500|157
1614253800000|2021-02-25 11:50:00|9512.3|9502.3|9529.6|9519.6|9532.1|9522.1|9512.3|9502.3|154
1614254100000|2021-02-25 11:55:00|9529.9|9519.9|9536|9526|9546.4|9536.4|9529.9|9519.9|160
1614254400000|2021-02-25 12:00:00|9536.1|9526.1|9559.3|9549.3|9560.3|9550.3|9535.1|9525.1|202
1614254700000|2021-02-25 12:05:00|9559.1|9549.1|9555.9|9545.9|9560.1|9550.1|9550.6|9540.6|171
1614255000000|2021-02-25 12:10:00|9555.6|9545.6|9553.1|9543.1|9558|9548|9544.3|9534.3|194
1614255300000|2021-02-25 12:15:00|9553.4|9543.4|9550.9|9540.9|9556.4|9546.4|9543.1|9533.1|145
1614255600000|2021-02-25 12:20:00|9550|9540|9559.6|9549.6|9561.4|9551.4|9538|9528|174
1614255900000|2021-02-25 12:25:00|9560.1|9550.1|9573.4|9563.4|9573.4|9563.4|9554.9|9544.9|193
1614256200000|2021-02-25 12:30:00|9573.3|9563.3|9564.4|9554.4|9574.1|9564.1|9561|9551|377
1614256500000|2021-02-25 12:35:00|9564.5|9554.5|9553.9|9543.9|9569|9559|9549|9539|205
1614256800000|2021-02-25 12:40:00|9554.3|9544.3|9547.9|9537.9|9558.4|9548.4|9544|9534|149
1614257100000|2021-02-25 12:45:00|9547.8|9537.8|9552.9|9542.9|9557.9|9547.9|9547.8|9537.8|133
1614257400000|2021-02-25 12:50:00|9552.8|9542.8|9544.9|9534.9|9552.8|9542.8|9541.3|9531.3|155
1614257700000|2021-02-25 12:55:00|9544.6|9534.6|9534|9524|9547.4|9537.4|9532.6|9522.6|228
1614258000000|2021-02-25 13:00:00|9534.6|9524.6|9556.6|9546.6|9562.4|9552.4|9527.5|9517.5|718
1614258300000|2021-02-25 13:05:00|9556.5|9546.5|9551.8|9541.8|9571|9561|9543.6|9533.6|677
1614258600000|2021-02-25 13:10:00|9551.5|9541.5|9531.4|9521.4|9551.6|9541.6|9529.4|9519.4|538
1614258900000|2021-02-25 13:15:00|9531.8|9521.8|9515.6|9505.6|9535|9525|9514.1|9504.1|421
1614259200000|2021-02-25 13:20:00|9516|9506|9527.8|9517.8|9533.8|9523.8|9514.9|9504.9|406
1614259500000|2021-02-25 13:25:00|9528|9518|9544.4|9534.4|9549.3|9539.3|9517.5|9507.5|387
1614259800000|2021-02-25 13:30:00|9543.9|9533.9|9545.6|9535.6|9545.9|9535.9|9528.9|9518.9|383
1614260100000|2021-02-25 13:35:00|9545.8|9535.8|9536.4|9526.4|9548.1|9538.1|9528|9518|397
1614260400000|2021-02-25 13:40:00|9536.3|9526.3|9525.4|9515.4|9536.3|9526.3|9517|9507|461
1614260700000|2021-02-25 13:45:00|9525.3|9515.3|9534.6|9524.6|9536.4|9526.4|9522.1|9512.1|350
1614261000000|2021-02-25 13:50:00|9534.3|9524.3|9503.4|9493.4|9534.5|9524.5|9502.1|9492.1|375
1614261300000|2021-02-25 13:55:00|9503.6|9493.6|9471.1|9461.1|9510.8|9500.8|9470.9|9460.9|576
1614261600000|2021-02-25 14:00:00|9471|9461|9463.8|9453.8|9486.1|9476.1|9451.1|9441.1|690
1614261900000|2021-02-25 14:05:00|9463.5|9453.5|9476.4|9466.4|9483.4|9473.4|9457.1|9447.1|581
1614262200000|2021-02-25 14:10:00|9476.5|9466.5|9472.6|9462.6|9477.6|9467.6|9464.4|9454.4|403
1614262500000|2021-02-25 14:15:00|9473.4|9463.4|9523|9513|9532.8|9522.8|9473.4|9463.4|515
1614262800000|2021-02-25 14:20:00|9521.3|9511.3|9515.9|9505.9|9525|9515|9508.6|9498.6|456
1614263100000|2021-02-25 14:25:00|9516.6|9506.6|9500.6|9490.6|9528.9|9518.9|9496.1|9486.1|324
1614263400000|2021-02-25 14:30:00|9502.8|9492.8|9511.4|9501.4|9514.6|9504.6|9483.5|9473.5|473
1614263700000|2021-02-25 14:35:00|9512.9|9502.9|9515|9505|9520.1|9510.1|9496.1|9486.1|484
1614264000000|2021-02-25 14:40:00|9516|9506|9519.5|9509.5|9533.3|9523.3|9512.9|9502.9|390
1614264300000|2021-02-25 14:45:00|9520|9510|9486.6|9476.6|9530.1|9520.1|9485.9|9475.9|446
1614264600000|2021-02-25 14:50:00|9487.1|9477.1|9474.8|9464.8|9503.5|9493.5|9469.6|9459.6|515
1614264900000|2021-02-25 14:55:00|9473.9|9463.9|9480.8|9470.8|9490.3|9480.3|9470.8|9460.8|518
1614265200000|2021-02-25 15:00:00|9481|9471|9472.6|9462.6|9486.4|9476.4|9465.9|9455.9|437
1614265500000|2021-02-25 15:05:00|9473|9463|9399.3|9389.3|9483.4|9473.4|9397.9|9387.9|677
1614265800000|2021-02-25 15:10:00|9399.4|9389.4|9405.8|9395.8|9417.9|9407.9|9393.8|9383.8|705
1614266100000|2021-02-25 15:15:00|9405.6|9395.6|9441.4|9431.4|9447.3|9437.3|9402.1|9392.1|650
1614266400000|2021-02-25 15:20:00|9441.5|9431.5|9409.3|9399.3|9456.4|9446.4|9401.9|9391.9|646
1614266700000|2021-02-25 15:25:00|9409.5|9399.5|9403.5|9393.5|9419.9|9409.9|9387.8|9377.8|630
1614267000000|2021-02-25 15:30:00|9403.4|9393.4|9416|9406|9418.1|9408.1|9387.5|9377.5|634
1614267300000|2021-02-25 15:35:00|9415.6|9405.6|9417.4|9407.4|9427|9417|9394.1|9384.1|500
1614267600000|2021-02-25 15:40:00|9417.1|9407.1|9436.1|9426.1|9436.1|9426.1|9396.6|9386.6|594
1614267900000|2021-02-25 15:45:00|9436.3|9426.3|9413.3|9403.3|9436.3|9426.3|9402.4|9392.4|561
1614268200000|2021-02-25 15:50:00|9413.1|9403.1|9414.4|9404.4|9418.6|9408.6|9393.9|9383.9|454
1614268500000|2021-02-25 15:55:00|9414.3|9404.3|9426.5|9416.5|9428.1|9418.1|9412.1|9402.1|404
1614268800000|2021-02-25 16:00:00|9426.8|9416.8|9425.4|9415.4|9430.9|9420.9|9416|9406|368
1614269100000|2021-02-25 16:05:00|9425.1|9415.1|9410.4|9400.4|9425.5|9415.5|9402.5|9392.5|421
1614269400000|2021-02-25 16:10:00|9411|9401|9403.1|9393.1|9414.6|9404.6|9401.5|9391.5|292
1614269700000|2021-02-25 16:15:00|9403.3|9393.3|9414.1|9404.1|9417.6|9407.6|9401.9|9391.9|396
1614270000000|2021-02-25 16:20:00|9413.9|9403.9|9415|9405|9419|9409|9401.9|9391.9|437
1614270300000|2021-02-25 16:25:00|9414.6|9404.6|9411.4|9401.4|9438.1|9428.1|9411.4|9401.4|559
1614270600000|2021-02-25 16:30:00|9412.1|9402.1|9413|9403|9419.4|9409.4|9405.9|9395.9|377
1614270900000|2021-02-25 16:35:00|9413.5|9403.5|9427.1|9417.1|9436.4|9426.4|9410.6|9400.6|432
1614271200000|2021-02-25 16:40:00|9427.3|9417.3|9428.5|9418.5|9442.8|9432.8|9422.3|9412.3|410
1614271500000|2021-02-25 16:45:00|9428.6|9418.6|9397|9387|9430.1|9420.1|9395.3|9385.3|476
1614271800000|2021-02-25 16:50:00|9397.1|9387.1|9417.4|9407.4|9419.1|9409.1|9395.5|9385.5|409
1614272100000|2021-02-25 16:55:00|9417.6|9407.6|9427|9417|9430.1|9420.1|9410.1|9400.1|373
1614272400000|2021-02-25 17:00:00|9426.9|9416.9|9435|9425|9444.9|9434.9|9425.4|9415.4|272
1614272700000|2021-02-25 17:05:00|9434.8|9424.8|9445.1|9435.1|9455.6|9445.6|9433.1|9423.1|347
1614273000000|2021-02-25 17:10:00|9445|9435|9451.6|9441.6|9454.6|9444.6|9430.4|9420.4|276
1614273300000|2021-02-25 17:15:00|9451.5|9441.5|9453|9443|9469.4|9459.4|9449.9|9439.9|351
1614273600000|2021-02-25 17:20:00|9452.1|9442.1|9442.9|9432.9|9453.1|9443.1|9441.6|9431.6|344
1614273900000|2021-02-25 17:25:00|9443.1|9433.1|9429.1|9419.1|9443.3|9433.3|9428.6|9418.6|404
1614274200000|2021-02-25 17:30:00|9429|9419|9408.5|9398.5|9436.4|9426.4|9398.8|9388.8|430
1614274500000|2021-02-25 17:35:00|9409.4|9399.4|9364|9354|9410.6|9400.6|9358.1|9348.1|397
1614274800000|2021-02-25 17:40:00|9364.3|9354.3|9380.9|9370.9|9380.9|9370.9|9357.3|9347.3|362
1614275100000|2021-02-25 17:45:00|9381|9371|9385.6|9375.6|9390.3|9380.3|9372.8|9362.8|351
1614275400000|2021-02-25 17:50:00|9385.4|9375.4|9371|9361|9389|9379|9370.1|9360.1|179
1614275700000|2021-02-25 17:55:00|9370.9|9360.9|9369.9|9359.9|9385|9375|9366.8|9356.8|402
1614301200000|2021-02-26 01:00:00|9290.3|9280.3|9268.4|9258.4|9300.6|9290.6|9232.8|9222.8|326
1614301500000|2021-02-26 01:05:00|9268.5|9258.5|9257.1|9247.1|9276.6|9266.6|9233.8|9223.8|583
1614301800000|2021-02-26 01:10:00|9256.1|9246.1|9272.9|9262.9|9283.9|9273.9|9247.9|9237.9|580
1614302100000|2021-02-26 01:15:00|9272.6|9262.6|9276.1|9266.1|9290.9|9280.9|9257.3|9247.3|542
1614302400000|2021-02-26 01:20:00|9275.8|9265.8|9267.6|9257.6|9283.1|9273.1|9262.5|9252.5|483
1614302700000|2021-02-26 01:25:00|9267.4|9257.4|9260.8|9250.8|9267.6|9257.6|9236.9|9226.9|518
1614303000000|2021-02-26 01:30:00|9260.4|9250.4|9265.4|9255.4|9268.6|9258.6|9247.6|9237.6|407
1614303300000|2021-02-26 01:35:00|9267.4|9257.4|9280.4|9270.4|9282.5|9272.5|9264|9254|481
1614303600000|2021-02-26 01:40:00|9280.5|9270.5|9279.5|9269.5|9292.9|9282.9|9276.9|9266.9|409
1614303900000|2021-02-26 01:45:00|9279.1|9269.1|9271.8|9261.8|9279.1|9269.1|9265.8|9255.8|396
1614304200000|2021-02-26 01:50:00|9271.6|9261.6|9289.4|9279.4|9293.6|9283.6|9261.9|9251.9|417
1614304500000|2021-02-26 01:55:00|9289.6|9279.6|9312.1|9302.1|9315|9305|9284.6|9274.6|544
1614304800000|2021-02-26 02:00:00|9311.9|9301.9|9323.1|9313.1|9335.6|9325.6|9301.5|9291.5|588
1614305100000|2021-02-26 02:05:00|9323.5|9313.5|9328.8|9318.8|9347|9337|9323.5|9313.5|494
1614305400000|2021-02-26 02:10:00|9329|9319|9323.8|9313.8|9334.5|9324.5|9318.8|9308.8|410
1614305700000|2021-02-26 02:15:00|9323.4|9313.4|9325.6|9315.6|9333.6|9323.6|9319.9|9309.9|240
1614306000000|2021-02-26 02:20:00|9325.9|9315.9|9354.9|9344.9|9355.4|9345.4|9325.9|9315.9|213
1614306300000|2021-02-26 02:25:00|9355.1|9345.1|9350.4|9340.4|9358.3|9348.3|9348.9|9338.9|218
1614306600000|2021-02-26 02:30:00|9350.1|9340.1|9343.1|9333.1|9352.3|9342.3|9338|9328|373
1614306900000|2021-02-26 02:35:00|9342.8|9332.8|9336.5|9326.5|9349.9|9339.9|9333.4|9323.4|274
1614307200000|2021-02-26 02:40:00|9336.4|9326.4|9339.1|9329.1|9343|9333|9329.3|9319.3|242
1614307500000|2021-02-26 02:45:00|9339.3|9329.3|9331|9321|9347.6|9337.6|9331|9321|269
1614307800000|2021-02-26 02:50:00|9330.6|9320.6|9321.4|9311.4|9335.1|9325.1|9320.9|9310.9|242
1614308100000|2021-02-26 02:55:00|9321.1|9311.1|9317.8|9307.8|9324.6|9314.6|9312.1|9302.1|271
1614308400000|2021-02-26 03:00:00|9317.1|9307.1|9320.5|9310.5|9322.8|9312.8|9310.6|9300.6|306
1614308700000|2021-02-26 03:05:00|9320.1|9310.1|9328.6|9318.6|9328.6|9318.6|9316.1|9306.1|205
1614309000000|2021-02-26 03:10:00|9328.9|9318.9|9330.9|9320.9|9343.8|9333.8|9328.6|9318.6|293
1614309300000|2021-02-26 03:15:00|9331.1|9321.1|9322|9312|9343.1|9333.1|9322|9312|291
1614309600000|2021-02-26 03:20:00|9321.6|9311.6|9318.6|9308.6|9327.4|9317.4|9315.4|9305.4|264
1614309900000|2021-02-26 03:25:00|9318.9|9308.9|9328.6|9318.6|9329.9|9319.9|9316|9306|209
1614310200000|2021-02-26 03:30:00|9327.8|9317.8|9314|9304|9327.8|9317.8|9310.9|9300.9|148
1614310500000|2021-02-26 03:35:00|9314.3|9304.3|9311.5|9301.5|9318.8|9308.8|9311.5|9301.5|129
1614310800000|2021-02-26 03:40:00|9311.6|9301.6|9310.8|9300.8|9316|9306|9307.9|9297.9|114
1614311100000|2021-02-26 03:45:00|9311.3|9301.3|9315.6|9305.6|9317.4|9307.4|9307.6|9297.6|137
1614311400000|2021-02-26 03:50:00|9315.4|9305.4|9307.4|9297.4|9316.4|9306.4|9307.1|9297.1|107
1614311700000|2021-02-26 03:55:00|9307.9|9297.9|9307.5|9297.5|9316.3|9306.3|9307.1|9297.1|119
1614312000000|2021-02-26 04:00:00|9307.9|9297.9|9314.1|9304.1|9318.1|9308.1|9307.1|9297.1|126
1614312300000|2021-02-26 04:05:00|9314.4|9304.4|9310.3|9300.3|9317.6|9307.6|9308.6|9298.6|98
1614312600000|2021-02-26 04:10:00|9310|9300|9305.4|9295.4|9310.6|9300.6|9304.1|9294.1|112
1614312900000|2021-02-26 04:15:00|9305.6|9295.6|9308.8|9298.8|9310.4|9300.4|9297.9|9287.9|95
1614313200000|2021-02-26 04:20:00|9308.6|9298.6|9301.9|9291.9|9308.6|9298.6|9298.9|9288.9|98
1614313500000|2021-02-26 04:25:00|9302.1|9292.1|9302.9|9292.9|9303.6|9293.6|9297.4|9287.4|81
1614313800000|2021-02-26 04:30:00|9302.6|9292.6|9297.9|9287.9|9303.6|9293.6|9295.3|9285.3|148
1614314100000|2021-02-26 04:35:00|9298.3|9288.3|9291.5|9281.5|9303.8|9293.8|9291.1|9281.1|115
1614314400000|2021-02-26 04:40:00|9291.8|9281.8|9260.1|9250.1|9292.6|9282.6|9259.9|9249.9|173
1614314700000|2021-02-26 04:45:00|9261.1|9251.1|9248.8|9238.8|9261.4|9251.4|9239.4|9229.4|203
1614315000000|2021-02-26 04:50:00|9248.5|9238.5|9243|9233|9250.8|9240.8|9235.8|9225.8|205
1614315300000|2021-02-26 04:55:00|9243.6|9233.6|9248.4|9238.4|9251.8|9241.8|9243.6|9233.6|167
1614315600000|2021-02-26 05:00:00|9249.1|9239.1|9254.4|9244.4|9260.9|9250.9|9245.8|9235.8|212
1614315900000|2021-02-26 05:05:00|9254.8|9244.8|9252.5|9242.5|9262.4|9252.4|9252.4|9242.4|208
1614316200000|2021-02-26 05:10:00|9252.4|9242.4|9246.1|9236.1|9253.4|9243.4|9239.5|9229.5|243
1614316500000|2021-02-26 05:15:00|9246.4|9236.4|9241.8|9231.8|9249.6|9239.6|9241.3|9231.3|186
1614316800000|2021-02-26 05:20:00|9242|9232|9239.4|9229.4|9244.9|9234.9|9226.3|9216.3|255
1614317100000|2021-02-26 05:25:00|9239.6|9229.6|9247.9|9237.9|9249.9|9239.9|9237.6|9227.6|245
1614317400000|2021-02-26 05:30:00|9248.1|9238.1|9248.5|9238.5|9260.1|9250.1|9243.9|9233.9|600
1614317700000|2021-02-26 05:35:00|9248.8|9238.8|9269.6|9259.6|9270.6|9260.6|9247.1|9237.1|454
1614318000000|2021-02-26 05:40:00|9269.4|9259.4|9295.6|9285.6|9299.1|9289.1|9266.6|9256.6|541
1614318300000|2021-02-26 05:45:00|9295.4|9285.4|9268.1|9258.1|9295.4|9285.4|9267.5|9257.5|436
1614318600000|2021-02-26 05:50:00|9267.8|9257.8|9272.6|9262.6|9276.1|9266.1|9264.9|9254.9|318
1614318900000|2021-02-26 05:55:00|9272.4|9262.4|9280.6|9270.6|9283.6|9273.6|9268.9|9258.9|409
1614319200000|2021-02-26 06:00:00|9280.9|9270.9|9293.4|9283.4|9293.4|9283.4|9258.8|9248.8|492
1614319500000|2021-02-26 06:05:00|9292.9|9282.9|9304.9|9294.9|9305.6|9295.6|9286.8|9276.8|464
1614319800000|2021-02-26 06:10:00|9305.1|9295.1|9309.1|9299.1|9317.1|9307.1|9301.5|9291.5|347
1614320100000|2021-02-26 06:15:00|9309.3|9299.3|9304.1|9294.1|9315.6|9305.6|9301.9|9291.9|397
1614320400000|2021-02-26 06:20:00|9304.4|9294.4|9300.9|9290.9|9304.5|9294.5|9295.5|9285.5|199
1614320700000|2021-02-26 06:25:00|9301.1|9291.1|9284.3|9274.3|9301.4|9291.4|9281.4|9271.4|317
1614321000000|2021-02-26 06:30:00|9284.4|9274.4|9277.4|9267.4|9291.3|9281.3|9269.8|9259.8|371
1614321300000|2021-02-26 06:35:00|9277.1|9267.1|9282.5|9272.5|9287|9277|9271.9|9261.9|265
1614321600000|2021-02-26 06:40:00|9281.9|9271.9|9279.3|9269.3|9290.9|9280.9|9279.3|9269.3|323
1614321900000|2021-02-26 06:45:00|9278.9|9268.9|9273.9|9263.9|9281.4|9271.4|9259.4|9249.4|384
1614322200000|2021-02-26 06:50:00|9273|9263|9247.6|9237.6|9273|9263|9244.1|9234.1|439
1614322500000|2021-02-26 06:55:00|9247.9|9237.9|9230.8|9220.8|9258.9|9248.9|9226.6|9216.6|436
1614322800000|2021-02-26 07:00:00|9230.9|9220.9|9232.9|9222.9|9243|9233|9230.9|9220.9|289
1614323100000|2021-02-26 07:05:00|9233.3|9223.3|9251|9241|9251|9241|9228|9218|272
1614323400000|2021-02-26 07:10:00|9251.4|9241.4|9252.4|9242.4|9259.1|9249.1|9241.3|9231.3|288
1614323700000|2021-02-26 07:15:00|9252.1|9242.1|9254.9|9244.9|9260|9250|9239.9|9229.9|301
1614324000000|2021-02-26 07:20:00|9255.1|9245.1|9259.9|9249.9|9269.1|9259.1|9254.6|9244.6|252
1614324300000|2021-02-26 07:25:00|9260.1|9250.1|9264.1|9254.1|9266.6|9256.6|9260.1|9250.1|247
1614324600000|2021-02-26 07:30:00|9263.6|9253.6|9260.9|9250.9|9272.4|9262.4|9260|9250|201
1614324900000|2021-02-26 07:35:00|9261.1|9251.1|9268.5|9258.5|9273.4|9263.4|9260.8|9250.8|165
1614325200000|2021-02-26 07:40:00|9268.6|9258.6|9271.9|9261.9|9277.8|9267.8|9268.4|9258.4|128
1614325500000|2021-02-26 07:45:00|9272|9262|9265.1|9255.1|9274.6|9264.6|9263.3|9253.3|166
1614325800000|2021-02-26 07:50:00|9264.9|9254.9|9250.1|9240.1|9264.9|9254.9|9249.1|9239.1|177
1614326100000|2021-02-26 07:55:00|9249.9|9239.9|9218.6|9208.6|9249.9|9239.9|9218.4|9208.4|250
1614326400000|2021-02-26 08:00:00|9218.8|9208.8|9186.5|9176.5|9226.4|9216.4|9181.1|9171.1|472
1614326700000|2021-02-26 08:05:00|9186.6|9176.6|9212.6|9202.6|9217.3|9207.3|9182.8|9172.8|375
1614327000000|2021-02-26 08:10:00|9211.6|9201.6|9220.5|9210.5|9222.8|9212.8|9205.6|9195.6|297
1614327300000|2021-02-26 08:15:00|9220.3|9210.3|9242|9232|9246.1|9236.1|9215.9|9205.9|300
1614327600000|2021-02-26 08:20:00|9242.3|9232.3|9243.9|9233.9|9247.1|9237.1|9230.6|9220.6|259
1614327900000|2021-02-26 08:25:00|9243.5|9233.5|9243.5|9233.5|9248.9|9238.9|9237.1|9227.1|277
1614328200000|2021-02-26 08:30:00|9243.3|9233.3|9248.8|9238.8|9250.9|9240.9|9238.3|9228.3|185
1614328500000|2021-02-26 08:35:00|9249|9239|9200.9|9190.9|9249.3|9239.3|9195.6|9185.6|321
1614328800000|2021-02-26 08:40:00|9200.3|9190.3|9203.6|9193.6|9205.3|9195.3|9183.5|9173.5|354
1614329100000|2021-02-26 08:45:00|9203.4|9193.4|9212.8|9202.8|9218.4|9208.4|9192.3|9182.3|325
1614329400000|2021-02-26 08:50:00|9213.1|9203.1|9193.4|9183.4|9216.6|9206.6|9189.8|9179.8|304
1614329700000|2021-02-26 08:55:00|9193.6|9183.6|9206.4|9196.4|9209.3|9199.3|9186.5|9176.5|339
1614330000000|2021-02-26 09:00:00|9206.6|9196.6|9208.6|9198.6|9232.1|9222.1|9204.8|9194.8|229
1614330300000|2021-02-26 09:05:00|9208.4|9198.4|9219.3|9209.3|9220.9|9210.9|9208|9198|171
1614330600000|2021-02-26 09:10:00|9219.5|9209.5|9217|9207|9233.3|9223.3|9216.8|9206.8|239
1614330900000|2021-02-26 09:15:00|9216.8|9206.8|9218.8|9208.8|9229.9|9219.9|9216.8|9206.8|173
1614331200000|2021-02-26 09:20:00|9218.5|9208.5|9213|9203|9218.6|9208.6|9201|9191|246
1614331500000|2021-02-26 09:25:00|9213.1|9203.1|9198.4|9188.4|9213.9|9203.9|9197.9|9187.9|151
1614331800000|2021-02-26 09:30:00|9198.5|9188.5|9224.6|9214.6|9224.9|9214.9|9198.4|9188.4|182
1614332100000|2021-02-26 09:35:00|9224.4|9214.4|9237.4|9227.4|9238.5|9228.5|9220.3|9210.3|204
1614332400000|2021-02-26 09:40:00|9237.5|9227.5|9262.8|9252.8|9262.8|9252.8|9237.5|9227.5|216
1614332700000|2021-02-26 09:45:00|9262.4|9252.4|9239.1|9229.1|9269.4|9259.4|9239|9229|260
1614333000000|2021-02-26 09:50:00|9239.6|9229.6|9227.5|9217.5|9240.3|9230.3|9222.3|9212.3|240
1614333300000|2021-02-26 09:55:00|9227.8|9217.8|9229.5|9219.5|9250.9|9240.9|9227.6|9217.6|332
1614333600000|2021-02-26 10:00:00|9229.1|9219.1|9213.1|9203.1|9231.1|9221.1|9209.8|9199.8|260
1614333900000|2021-02-26 10:05:00|9213.4|9203.4|9212.6|9202.6|9213.4|9203.4|9199.6|9189.6|217
1614334200000|2021-02-26 10:10:00|9212.3|9202.3|9207.1|9197.1|9214.1|9204.1|9206|9196|147
1614334500000|2021-02-26 10:15:00|9207.3|9197.3|9201|9191|9214.3|9204.3|9200.8|9190.8|121
1614334800000|2021-02-26 10:20:00|9201.1|9191.1|9197.8|9187.8|9201.1|9191.1|9189.4|9179.4|235
1614335100000|2021-02-26 10:25:00|9198|9188|9175.4|9165.4|9198|9188|9168.3|9158.3|247
1614335400000|2021-02-26 10:30:00|9175.5|9165.5|9200.9|9190.9|9209.6|9199.6|9174.1|9164.1|311
1614335700000|2021-02-26 10:35:00|9200.8|9190.8|9198.3|9188.3|9205.4|9195.4|9195.6|9185.6|216
1614336000000|2021-02-26 10:40:00|9198.1|9188.1|9204.3|9194.3|9213.9|9203.9|9198.1|9188.1|227
1614336300000|2021-02-26 10:45:00|9205.5|9195.5|9206.9|9196.9|9209.4|9199.4|9197.6|9187.6|173
1614336600000|2021-02-26 10:50:00|9205.4|9195.4|9194.9|9184.9|9209.3|9199.3|9193.5|9183.5|255
1614336900000|2021-02-26 10:55:00|9195.1|9185.1|9183.9|9173.9|9195.3|9185.3|9183.4|9173.4|220
1614337200000|2021-02-26 11:00:00|9183.5|9173.5|9198.8|9188.8|9210.5|9200.5|9183.5|9173.5|293
1614337500000|2021-02-26 11:05:00|9195.9|9185.9|9177.3|9167.3|9195.9|9185.9|9176.5|9166.5|148
1614337800000|2021-02-26 11:10:00|9177.4|9167.4|9167.9|9157.9|9177.4|9167.4|9166.4|9156.4|217
1614338100000|2021-02-26 11:15:00|9167.5|9157.5|9170.9|9160.9|9179.5|9169.5|9167|9157|186
1614338400000|2021-02-26 11:20:00|9170.5|9160.5|9159.3|9149.3|9170.8|9160.8|9157.6|9147.6|238
1614338700000|2021-02-26 11:25:00|9159.1|9149.1|9166.4|9156.4|9166.4|9156.4|9147|9137|253
1614339000000|2021-02-26 11:30:00|9165.6|9155.6|9132.6|9122.6|9165.6|9155.6|9119.1|9109.1|402
1614339300000|2021-02-26 11:35:00|9132.4|9122.4|9127.3|9117.3|9137.6|9127.6|9117.4|9107.4|360
1614339600000|2021-02-26 11:40:00|9126.4|9116.4|9094|9084|9130.3|9120.3|9094|9084|329
1614339900000|2021-02-26 11:45:00|9094.4|9084.4|9107.1|9097.1|9112.9|9102.9|9093.8|9083.8|342
1614340200000|2021-02-26 11:50:00|9108|9098|9101.1|9091.1|9116.6|9106.6|9098.9|9088.9|383
1614340500000|2021-02-26 11:55:00|9100.8|9090.8|9102.3|9092.3|9113.9|9103.9|9095.9|9085.9|319
1614340800000|2021-02-26 12:00:00|9102.4|9092.4|9096.5|9086.5|9107.5|9097.5|9084.1|9074.1|281
1614341100000|2021-02-26 12:05:00|9096.8|9086.8|9098.1|9088.1|9106|9096|9091.9|9081.9|289
1614341400000|2021-02-26 12:10:00|9098.3|9088.3|9076|9066|9101.4|9091.4|9075.8|9065.8|258
1614341700000|2021-02-26 12:15:00|9075.8|9065.8|9089.1|9079.1|9093.4|9083.4|9071|9061|254
1614342000000|2021-02-26 12:20:00|9089.5|9079.5|9110.1|9100.1|9115.4|9105.4|9089.5|9079.5|288
1614342300000|2021-02-26 12:25:00|9110|9100|9120|9110|9123|9113|9109.8|9099.8|299
1614342600000|2021-02-26 12:30:00|9119|9109|9115.8|9105.8|9132.6|9122.6|9115.1|9105.1|399
1614342900000|2021-02-26 12:35:00|9116.1|9106.1|9129|9119|9134.3|9124.3|9114.3|9104.3|299
1614343200000|2021-02-26 12:40:00|9128.8|9118.8|9133.9|9123.9|9138.9|9128.9|9124.1|9114.1|313
1614343500000|2021-02-26 12:45:00|9133.6|9123.6|9121.8|9111.8|9142.5|9132.5|9120.8|9110.8|225
1614343800000|2021-02-26 12:50:00|9121.5|9111.5|9116.8|9106.8|9126.6|9116.6|9116.3|9106.3|135
1614344100000|2021-02-26 12:55:00|9117|9107|9126.3|9116.3|9127.3|9117.3|9115.6|9105.6|227
1614344400000|2021-02-26 13:00:00|9126.1|9116.1|9127|9117|9132.3|9122.3|9108.5|9098.5|623
1614344700000|2021-02-26 13:05:00|9126.9|9116.9|9112|9102|9134|9124|9108.5|9098.5|539
1614345000000|2021-02-26 13:10:00|9111.5|9101.5|9127.1|9117.1|9133.4|9123.4|9107.9|9097.9|593
1614345300000|2021-02-26 13:15:00|9127.4|9117.4|9144.1|9134.1|9154.8|9144.8|9118.8|9108.8|646
1614345600000|2021-02-26 13:20:00|9141.9|9131.9|9156.4|9146.4|9160.5|9150.5|9128.6|9118.6|660
1614345900000|2021-02-26 13:25:00|9156.1|9146.1|9146.5|9136.5|9158.1|9148.1|9139.6|9129.6|497
1614346200000|2021-02-26 13:30:00|9146.8|9136.8|9142.3|9132.3|9158.4|9148.4|9124.5|9114.5|677
1614346500000|2021-02-26 13:35:00|9143.4|9133.4|9163.1|9153.1|9167.3|9157.3|9132.6|9122.6|549
1614346800000|2021-02-26 13:40:00|9163.3|9153.3|9174.9|9164.9|9182.5|9172.5|9159.6|9149.6|545
1614347100000|2021-02-26 13:45:00|9175.1|9165.1|9184.1|9174.1|9200.1|9190.1|9168|9158|558
1614347400000|2021-02-26 13:50:00|9183.5|9173.5|9184.4|9174.4|9202|9192|9180.3|9170.3|494
1614347700000|2021-02-26 13:55:00|9184.6|9174.6|9182.3|9172.3|9194.6|9184.6|9168.5|9158.5|483
1614348000000|2021-02-26 14:00:00|9182|9172|9199|9189|9201.1|9191.1|9173.8|9163.8|438
1614348300000|2021-02-26 14:05:00|9199.3|9189.3|9185.3|9175.3|9200.6|9190.6|9176.5|9166.5|333
1614348600000|2021-02-26 14:10:00|9185.1|9175.1|9192.8|9182.8|9203.5|9193.5|9182.9|9172.9|332
1614348900000|2021-02-26 14:15:00|9192.5|9182.5|9189.1|9179.1|9192.5|9182.5|9174.9|9164.9|319
1614349200000|2021-02-26 14:20:00|9189.4|9179.4|9206.8|9196.8|9206.9|9196.9|9189.4|9179.4|292
1614349500000|2021-02-26 14:25:00|9206.4|9196.4|9203.8|9193.8|9211.1|9201.1|9188.5|9178.5|401
1614349800000|2021-02-26 14:30:00|9203.5|9193.5|9187.5|9177.5|9204.8|9194.8|9180.1|9170.1|548
1614350100000|2021-02-26 14:35:00|9187.4|9177.4|9176.4|9166.4|9195|9185|9173.8|9163.8|486
1614350400000|2021-02-26 14:40:00|9176.6|9166.6|9174.8|9164.8|9178.5|9168.5|9155.9|9145.9|485
1614350700000|2021-02-26 14:45:00|9175.1|9165.1|9188|9178|9190.8|9180.8|9168.1|9158.1|590
1614351000000|2021-02-26 14:50:00|9188.4|9178.4|9162.1|9152.1|9189.8|9179.8|9160.5|9150.5|592
1614351300000|2021-02-26 14:55:00|9163|9153|9163|9153|9166.1|9156.1|9143.8|9133.8|590
1614351600000|2021-02-26 15:00:00|9162.5|9152.5|9208.6|9198.6|9212.8|9202.8|9148|9138|745
1614351900000|2021-02-26 15:05:00|9208.3|9198.3|9184.5|9174.5|9213.5|9203.5|9181.3|9171.3|771
1614352200000|2021-02-26 15:10:00|9184.8|9174.8|9211.4|9201.4|9214.3|9204.3|9176.8|9166.8|610
1614352500000|2021-02-26 15:15:00|9211.1|9201.1|9206.5|9196.5|9211.1|9201.1|9191|9181|573
1614352800000|2021-02-26 15:20:00|9206.3|9196.3|9185|9175|9207.3|9197.3|9183.6|9173.6|659
1614353100000|2021-02-26 15:25:00|9184.8|9174.8|9170|9160|9190.6|9180.6|9168.8|9158.8|751
1614353400000|2021-02-26 15:30:00|9169.8|9159.8|9168.1|9158.1|9182.6|9172.6|9166.6|9156.6|607
1614353700000|2021-02-26 15:35:00|9167.8|9157.8|9155|9145|9167.9|9157.9|9121.6|9111.6|721
1614354000000|2021-02-26 15:40:00|9154.8|9144.8|9161.8|9151.8|9162.6|9152.6|9143.6|9133.6|568
1614354300000|2021-02-26 15:45:00|9161.5|9151.5|9143.3|9133.3|9168.6|9158.6|9142.4|9132.4|515
1614354600000|2021-02-26 15:50:00|9143|9133|9130.3|9120.3|9146.9|9136.9|9126|9116|544
1614354900000|2021-02-26 15:55:00|9130|9120|9111.9|9101.9|9130.1|9120.1|9110.9|9100.9|622
1614355200000|2021-02-26 16:00:00|9111.6|9101.6|9108.3|9098.3|9130.4|9120.4|9104.6|9094.6|636
1614355500000|2021-02-26 16:05:00|9107.9|9097.9|9104.1|9094.1|9151|9141|9103.8|9093.8|653
1614355800000|2021-02-26 16:10:00|9103.5|9093.5|9093.8|9083.8|9120|9110|9090.8|9080.8|566
1614356100000|2021-02-26 16:15:00|9092.8|9082.8|9100.3|9090.3|9110.4|9100.4|9091|9081|556
1614356400000|2021-02-26 16:20:00|9100.1|9090.1|9096.8|9086.8|9105.9|9095.9|9090.9|9080.9|462
1614356700000|2021-02-26 16:25:00|9097|9087|9093.5|9083.5|9111.9|9101.9|9091.9|9081.9|544
1614357000000|2021-02-26 16:30:00|9093.8|9083.8|9091.8|9081.8|9104.3|9094.3|9091.4|9081.4|438
1614357300000|2021-02-26 16:35:00|9091.5|9081.5|9119.1|9109.1|9122|9112|9090.6|9080.6|488
1614357600000|2021-02-26 16:40:00|9119|9109|9103.8|9093.8|9119.6|9109.6|9103.8|9093.8|419
1614357900000|2021-02-26 16:45:00|9103.3|9093.3|9077.8|9067.8|9103.3|9093.3|9065.9|9055.9|589
1614358200000|2021-02-26 16:50:00|9078|9068|9068.1|9058.1|9089.1|9079.1|9057.9|9047.9|403
1614358500000|2021-02-26 16:55:00|9068|9058|9046.5|9036.5|9068|9058|9043.8|9033.8|463
1614358800000|2021-02-26 17:00:00|9047.9|9037.9|9040.4|9030.4|9051.6|9041.6|9038.8|9028.8|361
1614359100000|2021-02-26 17:05:00|9040.1|9030.1|9074.6|9064.6|9075.4|9065.4|9033.1|9023.1|381
1614359400000|2021-02-26 17:10:00|9074.9|9064.9|9069.8|9059.8|9076|9066|9061.1|9051.1|377
1614359700000|2021-02-26 17:15:00|9069.6|9059.6|9046.8|9036.8|9070|9060|9038.9|9028.9|307
1614360000000|2021-02-26 17:20:00|9047.4|9037.4|9036.5|9026.5|9047.9|9037.9|9036.5|9026.5|154
1614360300000|2021-02-26 17:25:00|9036.1|9026.1|9033.4|9023.4|9036.8|9026.8|9028.6|9018.6|190
1614360600000|2021-02-26 17:30:00|9034.1|9024.1|9036|9026|9052.9|9042.9|9032.6|9022.6|238
1614360900000|2021-02-26 17:35:00|9035.8|9025.8|9031.4|9021.4|9037.1|9027.1|9024.4|9014.4|296
1614361200000|2021-02-26 17:40:00|9031.6|9021.6|9026.6|9016.6|9033|9023|9023.9|9013.9|212
1614361500000|2021-02-26 17:45:00|9026.9|9016.9|9018|9008|9030.8|9020.8|9018|9008|264
1614361800000|2021-02-26 17:50:00|9017.5|9007.5|9026.3|9016.3|9033.4|9023.4|9016.8|9006.8|299
1614362100000|2021-02-26 17:55:00|9026.1|9016.1|9021|9011|9026.1|9016.1|9007.4|8997.4|270
1614560400000|2021-03-01 01:00:00|9002|8984|9141.1|9131.1|9170|9160|9002|8984|241
1614560700000|2021-03-01 01:05:00|9142.4|9132.4|9168.8|9158.8|9169.4|9159.4|9132.4|9122.4|422
1614561000000|2021-03-01 01:10:00|9168.6|9158.6|9159.9|9149.9|9169.9|9159.9|9151.1|9141.1|288
1614561300000|2021-03-01 01:15:00|9160.3|9150.3|9168.1|9158.1|9175|9165|9155.6|9145.6|345
1614561600000|2021-03-01 01:20:00|9167.9|9157.9|9186.9|9176.9|9188|9178|9166.8|9156.8|338
1614561900000|2021-03-01 01:25:00|9187.4|9177.4|9184.3|9174.3|9188.4|9178.4|9177.1|9167.1|264
1614562200000|2021-03-01 01:30:00|9183.9|9173.9|9201.6|9191.6|9202.3|9192.3|9183.9|9173.9|405
1614562500000|2021-03-01 01:35:00|9202.4|9192.4|9187.4|9177.4|9209.3|9199.3|9184.9|9174.9|454
1614562800000|2021-03-01 01:40:00|9187.9|9177.9|9168.4|9158.4|9188.5|9178.5|9166.1|9156.1|432
1614563100000|2021-03-01 01:45:00|9168.1|9158.1|9170.8|9160.8|9177.1|9167.1|9157.4|9147.4|426
1614563400000|2021-03-01 01:50:00|9171.4|9161.4|9189.6|9179.6|9189.8|9179.8|9167.6|9157.6|399
1614563700000|2021-03-01 01:55:00|9190.1|9180.1|9176.9|9166.9|9190.9|9180.9|9176.6|9166.6|240
1614564000000|2021-03-01 02:00:00|9177.1|9167.1|9183.3|9173.3|9194.6|9184.6|9177.1|9167.1|194
1614564300000|2021-03-01 02:05:00|9182.9|9172.9|9173.9|9163.9|9184.1|9174.1|9173.6|9163.6|227
1614564600000|2021-03-01 02:10:00|9174.4|9164.4|9175.4|9165.4|9181.5|9171.5|9172.9|9162.9|227
1614564900000|2021-03-01 02:15:00|9175.6|9165.6|9174.1|9164.1|9178.4|9168.4|9173.1|9163.1|99
1614565200000|2021-03-01 02:20:00|9173.6|9163.6|9178|9168|9179.6|9169.6|9172.6|9162.6|123
1614565500000|2021-03-01 02:25:00|9178.5|9168.5|9174.1|9164.1|9179.6|9169.6|9173.6|9163.6|121
1614565800000|2021-03-01 02:30:00|9173.9|9163.9|9153.3|9143.3|9176.8|9166.8|9146.4|9136.4|439
1614566100000|2021-03-01 02:35:00|9153.5|9143.5|9168.5|9158.5|9172.9|9162.9|9153.5|9143.5|276
1614566400000|2021-03-01 02:40:00|9168.4|9158.4|9163.6|9153.6|9169.8|9159.8|9158.3|9148.3|278
1614566700000|2021-03-01 02:45:00|9163.9|9153.9|9164.6|9154.6|9170.8|9160.8|9158.6|9148.6|237
1614567000000|2021-03-01 02:50:00|9164.5|9154.5|9169.6|9159.6|9171|9161|9163.6|9153.6|167
1614567300000|2021-03-01 02:55:00|9169.4|9159.4|9156.4|9146.4|9169.9|9159.9|9144.5|9134.5|252
1614567600000|2021-03-01 03:00:00|9156.1|9146.1|9126.8|9116.8|9160.1|9150.1|9125.8|9115.8|305
1614567900000|2021-03-01 03:05:00|9126.9|9116.9|9116.1|9106.1|9138.9|9128.9|9115.4|9105.4|353
1614568200000|2021-03-01 03:10:00|9116.4|9106.4|9138.1|9128.1|9139.6|9129.6|9116.3|9106.3|311
1614568500000|2021-03-01 03:15:00|9138.4|9128.4|9142.9|9132.9|9146.4|9136.4|9129.1|9119.1|236
1614568800000|2021-03-01 03:20:00|9143.6|9133.6|9143.4|9133.4|9146.6|9136.6|9141.4|9131.4|206
1614569100000|2021-03-01 03:25:00|9143.1|9133.1|9127.9|9117.9|9143.1|9133.1|9126.5|9116.5|215
1614569400000|2021-03-01 03:30:00|9127.6|9117.6|9127.3|9117.3|9132.6|9122.6|9126.6|9116.6|71
1614569700000|2021-03-01 03:35:00|9127.1|9117.1|9119.4|9109.4|9127.1|9117.1|9119.4|9109.4|100
1614570000000|2021-03-01 03:40:00|9118.8|9108.8|9120.9|9110.9|9121.1|9111.1|9115.6|9105.6|67
1614570300000|2021-03-01 03:45:00|9121.4|9111.4|9127.8|9117.8|9129.4|9119.4|9119.8|9109.8|52
1614570600000|2021-03-01 03:50:00|9128.4|9118.4|9120.1|9110.1|9128.4|9118.4|9119.4|9109.4|78
1614570900000|2021-03-01 03:55:00|9119.9|9109.9|9117.3|9107.3|9120.4|9110.4|9112.9|9102.9|86
1614571200000|2021-03-01 04:00:00|9117.6|9107.6|9120.1|9110.1|9122.6|9112.6|9117.6|9107.6|66
1614571500000|2021-03-01 04:05:00|9119.9|9109.9|9120.5|9110.5|9124.1|9114.1|9119.9|9109.9|60
1614571800000|2021-03-01 04:10:00|9120.6|9110.6|9122|9112|9122.9|9112.9|9120.4|9110.4|53
1614572100000|2021-03-01 04:15:00|9122.1|9112.1|9120.1|9110.1|9122.9|9112.9|9120.1|9110.1|11
1614572400000|2021-03-01 04:20:00|9120.4|9110.4|9104|9094|9120.4|9110.4|9099|9089|45
1614572700000|2021-03-01 04:25:00|9103.4|9093.4|9099.8|9089.8|9103.6|9093.6|9097.3|9087.3|63
1614573000000|2021-03-01 04:30:00|9099.9|9089.9|9108.4|9098.4|9108.6|9098.6|9099|9089|55
1614573300000|2021-03-01 04:35:00|9108.6|9098.6|9111.6|9101.6|9111.6|9101.6|9105|9095|27
1614573600000|2021-03-01 04:40:00|9111.4|9101.4|9112|9102|9112.3|9102.3|9107.8|9097.8|43
1614573900000|2021-03-01 04:45:00|9111.3|9101.3|9113.4|9103.4|9115.4|9105.4|9110.8|9100.8|39
1614574200000|2021-03-01 04:50:00|9113|9103|9114.5|9104.5|9114.5|9104.5|9110.4|9100.4|30
1614574500000|2021-03-01 04:55:00|9114.6|9104.6|9118.6|9108.6|9119.6|9109.6|9114.6|9104.6|31
1614574800000|2021-03-01 05:00:00|9118.8|9108.8|9121.1|9111.1|9125|9115|9117.4|9107.4|83
1614575100000|2021-03-01 05:05:00|9121|9111|9129.3|9119.3|9129.8|9119.8|9117.3|9107.3|68
1614575400000|2021-03-01 05:10:00|9129.1|9119.1|9132|9122|9133.8|9123.8|9129.1|9119.1|56
1614575700000|2021-03-01 05:15:00|9131.5|9121.5|9136|9126|9136|9126|9129.8|9119.8|48
1614576000000|2021-03-01 05:20:00|9135.9|9125.9|9136.1|9126.1|9139.6|9129.6|9135.9|9125.9|36
1614576300000|2021-03-01 05:25:00|9135.9|9125.9|9133.1|9123.1|9136.1|9126.1|9131.4|9121.4|28
1614576600000|2021-03-01 05:30:00|9132.9|9122.9|9140.4|9130.4|9159.6|9149.6|9131.8|9121.8|385
1614576900000|2021-03-01 05:35:00|9140.1|9130.1|9131.6|9121.6|9140.1|9130.1|9122.9|9112.9|304
1614577200000|2021-03-01 05:40:00|9131.3|9121.3|9128.4|9118.4|9133.3|9123.3|9120.3|9110.3|201
1614577500000|2021-03-01 05:45:00|9128.1|9118.1|9124.9|9114.9|9128.6|9118.6|9120.1|9110.1|236
1614577800000|2021-03-01 05:50:00|9124.6|9114.6|9131.4|9121.4|9131.5|9121.5|9118.5|9108.5|178
1614578100000|2021-03-01 05:55:00|9131.1|9121.1|9123|9113|9131.1|9121.1|9116.6|9106.6|203
1614578400000|2021-03-01 06:00:00|9122.5|9112.5|9130.4|9120.4|9130.9|9120.9|9113|9103|223
1614578700000|2021-03-01 06:05:00|9130.9|9120.9|9141.3|9131.3|9144.3|9134.3|9130.9|9120.9|223
1614579000000|2021-03-01 06:10:00|9141.8|9131.8|9139.4|9129.4|9142.1|9132.1|9134.3|9124.3|137
1614579300000|2021-03-01 06:15:00|9139.1|9129.1|9141.9|9131.9|9144.6|9134.6|9135.4|9125.4|134
1614579600000|2021-03-01 06:20:00|9142.1|9132.1|9151.6|9141.6|9151.8|9141.8|9141.9|9131.9|178
1614579900000|2021-03-01 06:25:00|9152|9142|9146.1|9136.1|9152.3|9142.3|9142.3|9132.3|132
1614580200000|2021-03-01 06:30:00|9146.5|9136.5|9147.8|9137.8|9152.1|9142.1|9140.5|9130.5|134
1614580500000|2021-03-01 06:35:00|9147.6|9137.6|9151.6|9141.6|9156.8|9146.8|9147.4|9137.4|157
1614580800000|2021-03-01 06:40:00|9151.4|9141.4|9168.4|9158.4|9168.4|9158.4|9150.9|9140.9|226
1614581100000|2021-03-01 06:45:00|9168|9158|9167.9|9157.9|9168.9|9158.9|9161.9|9151.9|144
1614581400000|2021-03-01 06:50:00|9167.4|9157.4|9160.1|9150.1|9168.8|9158.8|9155.9|9145.9|180
1614581700000|2021-03-01 06:55:00|9159.9|9149.9|9152.5|9142.5|9159.9|9149.9|9151.1|9141.1|167
1614582000000|2021-03-01 07:00:00|9152.4|9142.4|9145.8|9135.8|9160.4|9150.4|9145.5|9135.5|123
1614582300000|2021-03-01 07:05:00|9145.6|9135.6|9141.9|9131.9|9147.4|9137.4|9138.4|9128.4|96
1614582600000|2021-03-01 07:10:00|9141.4|9131.4|9144.3|9134.3|9146.9|9136.9|9141|9131|105
1614582900000|2021-03-01 07:15:00|9144.9|9134.9|9143.3|9133.3|9147|9137|9136.4|9126.4|122
1614583200000|2021-03-01 07:20:00|9143.6|9133.6|9151.4|9141.4|9152.1|9142.1|9142.1|9132.1|153
1614583500000|2021-03-01 07:25:00|9151.1|9141.1|9152.4|9142.4|9153.8|9143.8|9150.1|9140.1|91
1614583800000|2021-03-01 07:30:00|9152.1|9142.1|9147.1|9137.1|9154.1|9144.1|9146.9|9136.9|68
1614584100000|2021-03-01 07:35:00|9147.4|9137.4|9149.1|9139.1|9154.6|9144.6|9146.3|9136.3|122
1614584400000|2021-03-01 07:40:00|9149.4|9139.4|9131.6|9121.6|9151.4|9141.4|9130.8|9120.8|147
1614584700000|2021-03-01 07:45:00|9130.9|9120.9|9129.1|9119.1|9136.4|9126.4|9121.9|9111.9|174
1614585000000|2021-03-01 07:50:00|9128.9|9118.9|9132.4|9122.4|9139.6|9129.6|9122.6|9112.6|165
1614585300000|2021-03-01 07:55:00|9131.6|9121.6|9137|9127|9140.3|9130.3|9128.6|9118.6|198
1614585600000|2021-03-01 08:00:00|9134.5|9124.5|9128.4|9118.4|9134.5|9124.5|9124.1|9114.1|317
1614585900000|2021-03-01 08:05:00|9128.1|9118.1|9129.1|9119.1|9132.1|9122.1|9122.1|9112.1|215
1614586200000|2021-03-01 08:10:00|9129.3|9119.3|9127.4|9117.4|9129.5|9119.5|9118.8|9108.8|171
1614586500000|2021-03-01 08:15:00|9128.4|9118.4|9126.6|9116.6|9131.8|9121.8|9123.4|9113.4|173
1614586800000|2021-03-01 08:20:00|9125.8|9115.8|9131.6|9121.6|9133.1|9123.1|9119.5|9109.5|175
1614587100000|2021-03-01 08:25:00|9131.1|9121.1|9129|9119|9132.8|9122.8|9125.8|9115.8|181
1614587400000|2021-03-01 08:30:00|9129.1|9119.1|9129.1|9119.1|9132.8|9122.8|9121.8|9111.8|175
1614587700000|2021-03-01 08:35:00|9129.3|9119.3|9124.5|9114.5|9130|9120|9124.1|9114.1|149
1614588000000|2021-03-01 08:40:00|9124.3|9114.3|9125.4|9115.4|9129.5|9119.5|9121.6|9111.6|123
1614588300000|2021-03-01 08:45:00|9125.3|9115.3|9110.1|9100.1|9128.5|9118.5|9108|9098|219
1614588600000|2021-03-01 08:50:00|9109.8|9099.8|9096.6|9086.6|9110.6|9100.6|9086.1|9076.1|241
1614588900000|2021-03-01 08:55:00|9096.5|9086.5|9102.8|9092.8|9104.4|9094.4|9093.3|9083.3|155
1614589200000|2021-03-01 09:00:00|9103.1|9093.1|9115.9|9105.9|9122.5|9112.5|9102.8|9092.8|200
1614589500000|2021-03-01 09:05:00|9115.3|9105.3|9116.4|9106.4|9121.5|9111.5|9109.5|9099.5|194
1614589800000|2021-03-01 09:10:00|9115.9|9105.9|9111.1|9101.1|9117.8|9107.8|9109.9|9099.9|177
1614590100000|2021-03-01 09:15:00|9111.6|9101.6|9111|9101|9116.4|9106.4|9108.1|9098.1|166
1614590400000|2021-03-01 09:20:00|9111.5|9101.5|9090.3|9080.3|9117.3|9107.3|9088.3|9078.3|195
1614590700000|2021-03-01 09:25:00|9090.1|9080.1|9079.4|9069.4|9098.1|9088.1|9076.5|9066.5|134
1614591000000|2021-03-01 09:30:00|9079.3|9069.3|9071.9|9061.9|9082.4|9072.4|9063.9|9053.9|251
1614591300000|2021-03-01 09:35:00|9071.4|9061.4|9083.5|9073.5|9084|9074|9070.3|9060.3|213
1614591600000|2021-03-01 09:40:00|9083.6|9073.6|9087.5|9077.5|9087.6|9077.6|9081.8|9071.8|162
1614591900000|2021-03-01 09:45:00|9087.4|9077.4|9073.1|9063.1|9087.6|9077.6|9073.1|9063.1|134
1614592200000|2021-03-01 09:50:00|9073.9|9063.9|9077.4|9067.4|9078.1|9068.1|9067|9057|141
1614592500000|2021-03-01 09:55:00|9077.8|9067.8|9065.4|9055.4|9077.9|9067.9|9064.6|9054.6|143
1614592800000|2021-03-01 10:00:00|9065.5|9055.5|9069.6|9059.6|9074.1|9064.1|9064.6|9054.6|135
1614593100000|2021-03-01 10:05:00|9070.1|9060.1|9080.3|9070.3|9081.4|9071.4|9070.1|9060.1|189
1614593400000|2021-03-01 10:10:00|9079.8|9069.8|9083.6|9073.6|9084.1|9074.1|9076.8|9066.8|158
1614593700000|2021-03-01 10:15:00|9084|9074|9084|9074|9087.1|9077.1|9083.4|9073.4|95
1614594000000|2021-03-01 10:20:00|9084.1|9074.1|9083.1|9073.1|9085|9075|9083|9073|46
1614594300000|2021-03-01 10:25:00|9083|9073|9086.8|9076.8|9088.1|9078.1|9083|9073|35
1614594600000|2021-03-01 10:30:00|9087|9077|9098.4|9088.4|9098.4|9088.4|9084.5|9074.5|118
1614594900000|2021-03-01 10:35:00|9098|9088|9101.9|9091.9|9104.6|9094.6|9096.1|9086.1|158
1614595200000|2021-03-01 10:40:00|9102.3|9092.3|9106.8|9096.8|9108.6|9098.6|9100.6|9090.6|167
1614595500000|2021-03-01 10:45:00|9106.9|9096.9|9116.3|9106.3|9116.6|9106.6|9106.4|9096.4|93
1614595800000|2021-03-01 10:50:00|9116|9106|9111.6|9101.6|9116.3|9106.3|9108.9|9098.9|94
1614596100000|2021-03-01 10:55:00|9110.8|9100.8|9113.3|9103.3|9113.4|9103.4|9107.4|9097.4|88
1614596400000|2021-03-01 11:00:00|9113.5|9103.5|9123.3|9113.3|9124.5|9114.5|9113.5|9103.5|139
1614596700000|2021-03-01 11:05:00|9122.9|9112.9|9106.3|9096.3|9122.9|9112.9|9102.1|9092.1|115
1614597000000|2021-03-01 11:10:00|9106.1|9096.1|9123.1|9113.1|9123.1|9113.1|9106.1|9096.1|83
1614597300000|2021-03-01 11:15:00|9122.5|9112.5|9115.6|9105.6|9123|9113|9114.9|9104.9|86
1614597600000|2021-03-01 11:20:00|9115.4|9105.4|9115.4|9105.4|9115.8|9105.8|9111.3|9101.3|34
1614597900000|2021-03-01 11:25:00|9115.3|9105.3|9105.3|9095.3|9118.5|9108.5|9104.5|9094.5|78
1614598200000|2021-03-01 11:30:00|9105.1|9095.1|9113.5|9103.5|9114.3|9104.3|9104.3|9094.3|67
1614598500000|2021-03-01 11:35:00|9113.6|9103.6|9116|9106|9118.1|9108.1|9111.4|9101.4|98
1614598800000|2021-03-01 11:40:00|9116.5|9106.5|9119.4|9109.4|9120|9110|9114.6|9104.6|90
1614599100000|2021-03-01 11:45:00|9119.6|9109.6|9114|9104|9119.8|9109.8|9113.6|9103.6|108
1614599400000|2021-03-01 11:50:00|9114.4|9104.4|9111|9101|9115.8|9105.8|9105.8|9095.8|83
1614599700000|2021-03-01 11:55:00|9111.1|9101.1|9118.1|9108.1|9118.1|9108.1|9108.3|9098.3|67
1614600000000|2021-03-01 12:00:00|9118.4|9108.4|9129.6|9119.6|9132.1|9122.1|9111.5|9101.5|113
1614600300000|2021-03-01 12:05:00|9129.8|9119.8|9131|9121|9133.6|9123.6|9125.9|9115.9|87
1614600600000|2021-03-01 12:10:00|9131.1|9121.1|9133.5|9123.5|9134|9124|9127.5|9117.5|121
1614600900000|2021-03-01 12:15:00|9133.1|9123.1|9138.9|9128.9|9139.3|9129.3|9131.1|9121.1|95
1614601200000|2021-03-01 12:20:00|9138|9128|9143.4|9133.4|9144.1|9134.1|9137.8|9127.8|83
1614601500000|2021-03-01 12:25:00|9143.6|9133.6|9143|9133|9145|9135|9139.4|9129.4|81
1614601800000|2021-03-01 12:30:00|9143.4|9133.4|9151.9|9141.9|9155.9|9145.9|9143.4|9133.4|213
1614602100000|2021-03-01 12:35:00|9151.8|9141.8|9150.9|9140.9|9152.3|9142.3|9144.4|9134.4|129
1614602400000|2021-03-01 12:40:00|9150.8|9140.8|9147.8|9137.8|9152|9142|9147.6|9137.6|99
1614602700000|2021-03-01 12:45:00|9147.6|9137.6|9152.4|9142.4|9156.1|9146.1|9147.6|9137.6|129
1614603000000|2021-03-01 12:50:00|9151.8|9141.8|9155|9145|9156.8|9146.8|9148.3|9138.3|182
1614603300000|2021-03-01 12:55:00|9155.1|9145.1|9148.1|9138.1|9155.1|9145.1|9146.8|9136.8|91
1614603600000|2021-03-01 13:00:00|9148.3|9138.3|9143.3|9133.3|9152.9|9142.9|9139.1|9129.1|338
1614603900000|2021-03-01 13:05:00|9143|9133|9140.3|9130.3|9146.9|9136.9|9136.8|9126.8|212
1614604200000|2021-03-01 13:10:00|9140.4|9130.4|9133.6|9123.6|9141.9|9131.9|9130.1|9120.1|216
1614604500000|2021-03-01 13:15:00|9133.3|9123.3|9124.1|9114.1|9136.3|9126.3|9119.5|9109.5|316
1614604800000|2021-03-01 13:20:00|9122.8|9112.8|9122.3|9112.3|9131.1|9121.1|9119.4|9109.4|308
1614605100000|2021-03-01 13:25:00|9122.1|9112.1|9109.9|9099.9|9122.4|9112.4|9107.8|9097.8|284
1614605400000|2021-03-01 13:30:00|9109.8|9099.8|9102.9|9092.9|9111.8|9101.8|9093.5|9083.5|247
1614605700000|2021-03-01 13:35:00|9103|9093|9131.4|9121.4|9136.5|9126.5|9102.9|9092.9|373
1614606000000|2021-03-01 13:40:00|9131.5|9121.5|9130.1|9120.1|9144.3|9134.3|9128|9118|339
1614606300000|2021-03-01 13:45:00|9130|9120|9121|9111|9130.3|9120.3|9115.9|9105.9|238
1614606600000|2021-03-01 13:50:00|9120|9110|9116.6|9106.6|9125.6|9115.6|9114|9104|250
1614606900000|2021-03-01 13:55:00|9117.1|9107.1|9105.6|9095.6|9120.5|9110.5|9104.4|9094.4|243
1614607200000|2021-03-01 14:00:00|9106|9096|9129|9119|9131.1|9121.1|9106|9096|331
1614607500000|2021-03-01 14:05:00|9129.3|9119.3|9109.6|9099.6|9138.1|9128.1|9106.5|9096.5|371
1614607800000|2021-03-01 14:10:00|9109.5|9099.5|9109.8|9099.8|9123.8|9113.8|9109|9099|349
1614608100000|2021-03-01 14:15:00|9111.8|9101.8|9111.1|9101.1|9115.5|9105.5|9104|9094|286
1614608400000|2021-03-01 14:20:00|9110.9|9100.9|9105.4|9095.4|9110.9|9100.9|9100.8|9090.8|275
1614608700000|2021-03-01 14:25:00|9105.6|9095.6|9089.9|9079.9|9112|9102|9088.5|9078.5|291
1614609000000|2021-03-01 14:30:00|9090.1|9080.1|9090.8|9080.8|9100.5|9090.5|9084|9074|449
1614609300000|2021-03-01 14:35:00|9091|9081|9109.4|9099.4|9114.9|9104.9|9082.9|9072.9|372
1614609600000|2021-03-01 14:40:00|9108.9|9098.9|9115.6|9105.6|9117.9|9107.9|9094.4|9084.4|322
1614609900000|2021-03-01 14:45:00|9115.8|9105.8|9108.9|9098.9|9130.9|9120.9|9108.9|9098.9|334
1614610200000|2021-03-01 14:50:00|9108.5|9098.5|9109.9|9099.9|9115|9105|9097.5|9087.5|264
1614610500000|2021-03-01 14:55:00|9109.3|9099.3|9105.1|9095.1|9109.3|9099.3|9100.9|9090.9|183
1614610800000|2021-03-01 15:00:00|9105.6|9095.6|9105.5|9095.5|9119.4|9109.4|9094|9084|341
1614611100000|2021-03-01 15:05:00|9105.1|9095.1|9110.4|9100.4|9113.4|9103.4|9105|9095|316
1614611400000|2021-03-01 15:10:00|9110.1|9100.1|9129.1|9119.1|9129.1|9119.1|9104.1|9094.1|195
1614611700000|2021-03-01 15:15:00|9129.4|9119.4|9114.4|9104.4|9144.3|9134.3|9114.4|9104.4|292
1614612000000|2021-03-01 15:20:00|9113.6|9103.6|9100.9|9090.9|9122.1|9112.1|9097.5|9087.5|258
1614612300000|2021-03-01 15:25:00|9101.1|9091.1|9100.3|9090.3|9103.8|9093.8|9093.8|9083.8|191
1614612600000|2021-03-01 15:30:00|9101.3|9091.3|9098.5|9088.5|9111|9101|9095.8|9085.8|269
1614612900000|2021-03-01 15:35:00|9098.4|9088.4|9112.3|9102.3|9115.4|9105.4|9096|9086|181
1614613200000|2021-03-01 15:40:00|9112.1|9102.1|9103.6|9093.6|9116.5|9106.5|9100.9|9090.9|176
1614613500000|2021-03-01 15:45:00|9104.5|9094.5|9101.4|9091.4|9104.5|9094.5|9095.5|9085.5|183
1614613800000|2021-03-01 15:50:00|9101.6|9091.6|9101.4|9091.4|9103.5|9093.5|9096.4|9086.4|176
1614614100000|2021-03-01 15:55:00|9101.6|9091.6|9101.9|9091.9|9113|9103|9099.4|9089.4|258
1614614400000|2021-03-01 16:00:00|9101.5|9091.5|9089|9079|9101.9|9091.9|9086.6|9076.6|288
1614614700000|2021-03-01 16:05:00|9089.5|9079.5|9087.6|9077.6|9100.5|9090.5|9087|9077|268
1614615000000|2021-03-01 16:10:00|9087.8|9077.8|9083.4|9073.4|9097.1|9087.1|9076.5|9066.5|281
1614615300000|2021-03-01 16:15:00|9083|9073|9076.8|9066.8|9083|9073|9071.5|9061.5|323
1614615600000|2021-03-01 16:20:00|9076.6|9066.6|9069.1|9059.1|9081.4|9071.4|9058.8|9048.8|213
1614615900000|2021-03-01 16:25:00|9069|9059|9053.3|9043.3|9069.4|9059.4|9049.3|9039.3|293
1614616200000|2021-03-01 16:30:00|9052.9|9042.9|9053.4|9043.4|9062.3|9052.3|9045.1|9035.1|336
1614616500000|2021-03-01 16:35:00|9053.3|9043.3|9055.9|9045.9|9072.6|9062.6|9051.4|9041.4|323
1614616800000|2021-03-01 16:40:00|9056.4|9046.4|9059.4|9049.4|9065|9055|9055|9045|229
1614617100000|2021-03-01 16:45:00|9059.3|9049.3|9048.5|9038.5|9059.3|9049.3|9043.6|9033.6|255
1614617400000|2021-03-01 16:50:00|9048.9|9038.9|9041.9|9031.9|9055.5|9045.5|9041.6|9031.6|190
1614617700000|2021-03-01 16:55:00|9041.8|9031.8|9037.8|9027.8|9045.3|9035.3|9036.4|9026.4|282
1614618000000|2021-03-01 17:00:00|9037.9|9027.9|9041.9|9031.9|9047.9|9037.9|9037.9|9027.9|205
1614618300000|2021-03-01 17:05:00|9042|9032|9041.1|9031.1|9044|9034|9038.9|9028.9|112
1614618600000|2021-03-01 17:10:00|9041|9031|9052.4|9042.4|9053.1|9043.1|9040.6|9030.6|174
1614618900000|2021-03-01 17:15:00|9052.8|9042.8|9061.4|9051.4|9063.3|9053.3|9052|9042|211
1614619200000|2021-03-01 17:20:00|9061.6|9051.6|9068.8|9058.8|9069.1|9059.1|9056.9|9046.9|167
1614619500000|2021-03-01 17:25:00|9068.6|9058.6|9070.3|9060.3|9074.3|9064.3|9067.9|9057.9|131
1614619800000|2021-03-01 17:30:00|9069.8|9059.8|9059|9049|9072.1|9062.1|9059|9049|140
1614620100000|2021-03-01 17:35:00|9058.8|9048.8|9058.6|9048.6|9058.8|9048.8|9047.5|9037.5|118
1614620400000|2021-03-01 17:40:00|9058.4|9048.4|9053.1|9043.1|9058.9|9048.9|9050.9|9040.9|173
1614620700000|2021-03-01 17:45:00|9053.4|9043.4|9055.4|9045.4|9056.8|9046.8|9047.3|9037.3|93
1614621000000|2021-03-01 17:50:00|9055|9045|9049.4|9039.4|9055|9045|9043.9|9033.9|74
1614621300000|2021-03-01 17:55:00|9049.1|9039.1|9047|9037|9053.3|9043.3|9045.8|9035.8|166
1614646800000|2021-03-02 01:00:00|9062.1|9052.1|9060.5|9050.5|9066.9|9056.9|9055.9|9045.9|182
1614647100000|2021-03-02 01:05:00|9061.9|9051.9|9064.3|9054.3|9071.9|9061.9|9057.1|9047.1|289
1614647400000|2021-03-02 01:10:00|9063.9|9053.9|9071.1|9061.1|9074.9|9064.9|9058.6|9048.6|346
1614647700000|2021-03-02 01:15:00|9070.8|9060.8|9065.5|9055.5|9074.1|9064.1|9061|9051|369
1614648000000|2021-03-02 01:20:00|9065.3|9055.3|9042.9|9032.9|9065.3|9055.3|9042.9|9032.9|359
1614648300000|2021-03-02 01:25:00|9042.6|9032.6|9041.4|9031.4|9050|9040|9035.1|9025.1|273
1614648600000|2021-03-02 01:30:00|9041.9|9031.9|8994.1|8984.1|9042.4|9032.4|8990.4|8980.4|517
1614648900000|2021-03-02 01:35:00|8993.9|8983.9|8958.5|8948.5|9002.8|8992.8|8952.4|8942.4|590
1614649200000|2021-03-02 01:40:00|8958.3|8948.3|8956.6|8946.6|8961.4|8951.4|8928.8|8918.8|591
1614649500000|2021-03-02 01:45:00|8956.4|8946.4|8974|8964|8983.3|8973.3|8949.4|8939.4|424
1614649800000|2021-03-02 01:50:00|8975|8965|8980.1|8970.1|8991.8|8981.8|8961|8951|410
1614650100000|2021-03-02 01:55:00|8979.9|8969.9|8961.8|8951.8|8982.1|8972.1|8961.1|8951.1|303
1614650400000|2021-03-02 02:00:00|8962.1|8952.1|8970.9|8960.9|8970.9|8960.9|8956|8946|192
1614650700000|2021-03-02 02:05:00|8971.9|8961.9|8980|8970|8981.8|8971.8|8964.1|8954.1|168
1614651000000|2021-03-02 02:10:00|8979.8|8969.8|8978.1|8968.1|8979.8|8969.8|8964|8954|139
1614651300000|2021-03-02 02:15:00|8978|8968|8974.9|8964.9|8979.5|8969.5|8974.9|8964.9|62
1614651600000|2021-03-02 02:20:00|8975.1|8965.1|8970.4|8960.4|8976.1|8966.1|8966.8|8956.8|81
1614651900000|2021-03-02 02:25:00|8970.6|8960.6|8974.1|8964.1|8974.4|8964.4|8966.1|8956.1|90
1614652200000|2021-03-02 02:30:00|8974|8964|8986.6|8976.6|8988.3|8978.3|8965.6|8955.6|303
1614652500000|2021-03-02 02:35:00|8986.4|8976.4|8973.9|8963.9|8988|8978|8963.6|8953.6|233
1614652800000|2021-03-02 02:40:00|8973.6|8963.6|8966.9|8956.9|8973.6|8963.6|8964.5|8954.5|217
1614653100000|2021-03-02 02:45:00|8967.4|8957.4|8968.1|8958.1|8976.1|8966.1|8965.9|8955.9|207
1614653400000|2021-03-02 02:50:00|8967.9|8957.9|8953.1|8943.1|8967.9|8957.9|8949.1|8939.1|319
1614653700000|2021-03-02 02:55:00|8952.6|8942.6|8954|8944|8956.6|8946.6|8949|8939|188
1614654000000|2021-03-02 03:00:00|8953.5|8943.5|8963.1|8953.1|8964.1|8954.1|8949.9|8939.9|220
1614654300000|2021-03-02 03:05:00|8962.9|8952.9|8961.6|8951.6|8962.9|8952.9|8956.9|8946.9|177
1614654600000|2021-03-02 03:10:00|8961.9|8951.9|8969.8|8959.8|8976.1|8966.1|8961.6|8951.6|187
1614654900000|2021-03-02 03:15:00|8969.9|8959.9|8967.5|8957.5|8977.1|8967.1|8962.6|8952.6|340
1614655200000|2021-03-02 03:20:00|8967|8957|8961.6|8951.6|8968.6|8958.6|8952.3|8942.3|317
1614655500000|2021-03-02 03:25:00|8961.1|8951.1|8960.3|8950.3|8967.4|8957.4|8954.8|8944.8|273
1614655800000|2021-03-02 03:30:00|8959.9|8949.9|8961.1|8951.1|8964.1|8954.1|8954.3|8944.3|188
1614656100000|2021-03-02 03:35:00|8959.6|8949.6|8964|8954|8966.1|8956.1|8958.8|8948.8|120
1614656400000|2021-03-02 03:40:00|8964.1|8954.1|8958.9|8948.9|8966.4|8956.4|8958.8|8948.8|77
1614656700000|2021-03-02 03:45:00|8959.3|8949.3|8960.9|8950.9|8965.9|8955.9|8959.3|8949.3|55
1614657000000|2021-03-02 03:50:00|8961.1|8951.1|8956.9|8946.9|8961.6|8951.6|8956.9|8946.9|44
1614657300000|2021-03-02 03:55:00|8957|8947|8963.9|8953.9|8965.1|8955.1|8957|8947|72
1614657600000|2021-03-02 04:00:00|8964.3|8954.3|8969.1|8959.1|8969.6|8959.6|8963.9|8953.9|69
1614657900000|2021-03-02 04:05:00|8969.6|8959.6|8972.1|8962.1|8977.9|8967.9|8968.9|8958.9|68
1614658200000|2021-03-02 04:10:00|8971.9|8961.9|8972|8962|8972|8962|8966.6|8956.6|42
1614658500000|2021-03-02 04:15:00|8972.4|8962.4|8968.6|8958.6|8972.6|8962.6|8967.4|8957.4|58
1614658800000|2021-03-02 04:20:00|8968.8|8958.8|8967.5|8957.5|8969.3|8959.3|8966|8956|45
1614659100000|2021-03-02 04:25:00|8967.8|8957.8|8965|8955|8969.9|8959.9|8964.9|8954.9|35
1614659400000|2021-03-02 04:30:00|8965.1|8955.1|8967.4|8957.4|8969.1|8959.1|8965.1|8955.1|52
1614659700000|2021-03-02 04:35:00|8967.6|8957.6|8964.8|8954.8|8967.6|8957.6|8964.8|8954.8|10
1614660000000|2021-03-02 04:40:00|8964.5|8954.5|8962.1|8952.1|8964.5|8954.5|8959.5|8949.5|28
1614660300000|2021-03-02 04:45:00|8961.9|8951.9|8961.1|8951.1|8965|8955|8961|8951|36
1614660600000|2021-03-02 04:50:00|8960.8|8950.8|8963.8|8953.8|8965.3|8955.3|8960.4|8950.4|27
1614660900000|2021-03-02 04:55:00|8963.5|8953.5|8961|8951|8964.3|8954.3|8960|8950|37
1614661200000|2021-03-02 05:00:00|8961.1|8951.1|8954.8|8944.8|8962.5|8952.5|8953.6|8943.6|83
1614661500000|2021-03-02 05:05:00|8955|8945|8959.6|8949.6|8959.9|8949.9|8950.5|8940.5|89
1614661800000|2021-03-02 05:10:00|8959.9|8949.9|8959.6|8949.6|8964.3|8954.3|8956|8946|81
1614662100000|2021-03-02 05:15:00|8959.8|8949.8|8957.6|8947.6|8963.1|8953.1|8957.6|8947.6|51
1614662400000|2021-03-02 05:20:00|8957.5|8947.5|8949.4|8939.4|8957.5|8947.5|8948.8|8938.8|58
1614662700000|2021-03-02 05:25:00|8949.8|8939.8|8935.3|8925.3|8949.8|8939.8|8932.6|8922.6|156
1614663000000|2021-03-02 05:30:00|8935.6|8925.6|8947.8|8937.8|8955.9|8945.9|8932.6|8922.6|398
1614663300000|2021-03-02 05:35:00|8947.5|8937.5|8924.6|8914.6|8947.5|8937.5|8914.6|8904.6|401
1614663600000|2021-03-02 05:40:00|8924.5|8914.5|8916.6|8906.6|8928.6|8918.6|8915.4|8905.4|270
1614663900000|2021-03-02 05:45:00|8916.3|8906.3|8911.8|8901.8|8920.4|8910.4|8905.6|8895.6|321
1614664200000|2021-03-02 05:50:00|8911.9|8901.9|8937.5|8927.5|8941.6|8931.6|8911.8|8901.8|374
1614664500000|2021-03-02 05:55:00|8936.8|8926.8|8926.4|8916.4|8940.6|8930.6|8924.6|8914.6|267
1614664800000|2021-03-02 06:00:00|8925.9|8915.9|8929.1|8919.1|8929.1|8919.1|8913.4|8903.4|280
1614665100000|2021-03-02 06:05:00|8928.9|8918.9|8943.6|8933.6|8944.6|8934.6|8922.9|8912.9|228
1614665400000|2021-03-02 06:10:00|8943.9|8933.9|8982.1|8972.1|8992.6|8982.6|8943.9|8933.9|488
1614665700000|2021-03-02 06:15:00|8982.9|8972.9|8994.6|8984.6|9003.4|8993.4|8974.8|8964.8|424
1614666000000|2021-03-02 06:20:00|8994.4|8984.4|9016.6|9006.6|9016.9|9006.9|8991.1|8981.1|311
1614666300000|2021-03-02 06:25:00|9016.4|9006.4|9014.1|9004.1|9016.6|9006.6|9000.9|8990.9|268
1614666600000|2021-03-02 06:30:00|9014.6|9004.6|8994.4|8984.4|9014.6|9004.6|8992|8982|296
1614666900000|2021-03-02 06:35:00|8994.5|8984.5|9003.1|8993.1|9006.1|8996.1|8994.5|8984.5|204
1614667200000|2021-03-02 06:40:00|9001.9|8991.9|9018.3|9008.3|9020|9010|9001.5|8991.5|254
1614667500000|2021-03-02 06:45:00|9018.6|9008.6|9027.6|9017.6|9034.6|9024.6|9016.4|9006.4|290
1614667800000|2021-03-02 06:50:00|9027.9|9017.9|9023.1|9013.1|9032.4|9022.4|9020.4|9010.4|189
1614668100000|2021-03-02 06:55:00|9023.4|9013.4|9033.1|9023.1|9040.6|9030.6|9023.4|9013.4|220
1614668400000|2021-03-02 07:00:00|9033.5|9023.5|9026.8|9016.8|9034.1|9024.1|9023.9|9013.9|118
1614668700000|2021-03-02 07:05:00|9026.5|9016.5|9023.3|9013.3|9026.5|9016.5|9017.1|9007.1|75
1614669000000|2021-03-02 07:10:00|9023.6|9013.6|9027.4|9017.4|9028.6|9018.6|9023.4|9013.4|100
1614669300000|2021-03-02 07:15:00|9027.3|9017.3|9020.6|9010.6|9027.3|9017.3|9016.9|9006.9|95
1614669600000|2021-03-02 07:20:00|9020.5|9010.5|9028.6|9018.6|9029.9|9019.9|9018.8|9008.8|78
1614669900000|2021-03-02 07:25:00|9028.5|9018.5|9025.9|9015.9|9033.6|9023.6|9024|9014|86
1614670200000|2021-03-02 07:30:00|9025.6|9015.6|9012.6|9002.6|9025.6|9015.6|9010.1|9000.1|81
1614670500000|2021-03-02 07:35:00|9012.4|9002.4|9004.8|8994.8|9012.4|9002.4|8998.6|8988.6|90
1614670800000|2021-03-02 07:40:00|9004.5|8994.5|9004.4|8994.4|9004.5|8994.5|8992.5|8982.5|149
1614671100000|2021-03-02 07:45:00|9004.1|8994.1|9012.3|9002.3|9014|9004|9002.9|8992.9|169
1614671400000|2021-03-02 07:50:00|9012.1|9002.1|9003.9|8993.9|9012.1|9002.1|9003.1|8993.1|139
1614671700000|2021-03-02 07:55:00|9004.1|8994.1|9008.1|8998.1|9010.5|9000.5|8998.8|8988.8|168
1614672000000|2021-03-02 08:00:00|9008.3|8998.3|9016.1|9006.1|9017.8|9007.8|8999.9|8989.9|250
1614672300000|2021-03-02 08:05:00|9015.9|9005.9|9022.8|9012.8|9023.6|9013.6|9011.6|9001.6|124
1614672600000|2021-03-02 08:10:00|9022.9|9012.9|9044.4|9034.4|9044.4|9034.4|9022.9|9012.9|237
1614672900000|2021-03-02 08:15:00|9044.1|9034.1|9042.6|9032.6|9052.9|9042.9|9036.6|9026.6|218
1614673200000|2021-03-02 08:20:00|9043.1|9033.1|9025.8|9015.8|9044.5|9034.5|9021.4|9011.4|298
1614673500000|2021-03-02 08:25:00|9025.6|9015.6|9036.4|9026.4|9038.6|9028.6|9025.4|9015.4|208
1614673800000|2021-03-02 08:30:00|9036.1|9026.1|9046.3|9036.3|9047.9|9037.9|9035.3|9025.3|215
1614674100000|2021-03-02 08:35:00|9046.1|9036.1|9043.6|9033.6|9051.5|9041.5|9039.5|9029.5|270
1614674400000|2021-03-02 08:40:00|9044|9034|9043.1|9033.1|9046.9|9036.9|9037|9027|201
1614674700000|2021-03-02 08:45:00|9042.6|9032.6|9041.1|9031.1|9049.8|9039.8|9038.9|9028.9|151
1614675000000|2021-03-02 08:50:00|9041|9031|9025.6|9015.6|9041.6|9031.6|9025.6|9015.6|137
1614675300000|2021-03-02 08:55:00|9025.1|9015.1|9016.9|9006.9|9026.1|9016.1|9008.5|8998.5|230
1614675600000|2021-03-02 09:00:00|9017.4|9007.4|9032.3|9022.3|9035|9025|9015.5|9005.5|243
1614675900000|2021-03-02 09:05:00|9032.1|9022.1|9038.3|9028.3|9040|9030|9022.8|9012.8|279
1614676200000|2021-03-02 09:10:00|9038.8|9028.8|9051.4|9041.4|9051.6|9041.6|9036.3|9026.3|182
1614676500000|2021-03-02 09:15:00|9051.8|9041.8|9043.6|9033.6|9058.6|9048.6|9043.6|9033.6|258
1614676800000|2021-03-02 09:20:00|9043|9033|9052.6|9042.6|9054.8|9044.8|9040.4|9030.4|207
1614677100000|2021-03-02 09:25:00|9053.3|9043.3|9056|9046|9056|9046|9047.6|9037.6|146
1614677400000|2021-03-02 09:30:00|9056.3|9046.3|9083.8|9073.8|9086.4|9076.4|9056.3|9046.3|241
1614677700000|2021-03-02 09:35:00|9084|9074|9087.6|9077.6|9097.6|9087.6|9084|9074|280
1614678000000|2021-03-02 09:40:00|9087.8|9077.8|9108.1|9098.1|9108.1|9098.1|9087.8|9077.8|236
1614678300000|2021-03-02 09:45:00|9107.9|9097.9|9101|9091|9108.6|9098.6|9097.3|9087.3|207
1614678600000|2021-03-02 09:50:00|9100.9|9090.9|9105.3|9095.3|9105.5|9095.5|9090|9080|203
1614678900000|2021-03-02 09:55:00|9105.5|9095.5|9107.3|9097.3|9118.1|9108.1|9104.5|9094.5|158
1614679200000|2021-03-02 10:00:00|9106.5|9096.5|9109.4|9099.4|9118.6|9108.6|9104.1|9094.1|149
1614679500000|2021-03-02 10:05:00|9108.9|9098.9|9106.9|9096.9|9108.9|9098.9|9095.3|9085.3|142
1614679800000|2021-03-02 10:10:00|9106.8|9096.8|9103.1|9093.1|9108.6|9098.6|9097.8|9087.8|156
1614680100000|2021-03-02 10:15:00|9103.3|9093.3|9106.9|9096.9|9106.9|9096.9|9096.4|9086.4|88
1614680400000|2021-03-02 10:20:00|9106.5|9096.5|9122.6|9112.6|9122.6|9112.6|9104|9094|109
1614680700000|2021-03-02 10:25:00|9122.5|9112.5|9131.1|9121.1|9132|9122|9120.5|9110.5|134
1614681000000|2021-03-02 10:30:00|9130.6|9120.6|9128.4|9118.4|9137.8|9127.8|9125.8|9115.8|242
1614681300000|2021-03-02 10:35:00|9128|9118|9129.4|9119.4|9137.6|9127.6|9125|9115|185
1614681600000|2021-03-02 10:40:00|9129.5|9119.5|9141.1|9131.1|9143.1|9133.1|9123.8|9113.8|151
1614681900000|2021-03-02 10:45:00|9140.4|9130.4|9138.6|9128.6|9143.1|9133.1|9134.9|9124.9|144
1614682200000|2021-03-02 10:50:00|9138.3|9128.3|9145.5|9135.5|9147.5|9137.5|9137.9|9127.9|135
1614682500000|2021-03-02 10:55:00|9145.4|9135.4|9137.3|9127.3|9147.1|9137.1|9137.1|9127.1|110
1614682800000|2021-03-02 11:00:00|9137.1|9127.1|9137.9|9127.9|9142.4|9132.4|9136.5|9126.5|74
1614683100000|2021-03-02 11:05:00|9137.8|9127.8|9145.5|9135.5|9145.5|9135.5|9136.4|9126.4|78
1614683400000|2021-03-02 11:10:00|9145.4|9135.4|9146.4|9136.4|9150.3|9140.3|9142.1|9132.1|143
1614683700000|2021-03-02 11:15:00|9146.1|9136.1|9141.6|9131.6|9146.6|9136.6|9138.4|9128.4|119
1614684000000|2021-03-02 11:20:00|9141.9|9131.9|9145|9135|9147|9137|9137.4|9127.4|99
1614684300000|2021-03-02 11:25:00|9144.5|9134.5|9153.6|9143.6|9153.6|9143.6|9143.1|9133.1|123
1614684600000|2021-03-02 11:30:00|9153.5|9143.5|9158.8|9148.8|9161.9|9151.9|9147.9|9137.9|188
1614684900000|2021-03-02 11:35:00|9158.9|9148.9|9155.9|9145.9|9159.1|9149.1|9153.6|9143.6|105
1614685200000|2021-03-02 11:40:00|9156|9146|9153.3|9143.3|9160.5|9150.5|9153|9143|88
1614685500000|2021-03-02 11:45:00|9153.6|9143.6|9154.3|9144.3|9157.9|9147.9|9149.4|9139.4|111
1614685800000|2021-03-02 11:50:00|9154.5|9144.5|9156.6|9146.6|9160.6|9150.6|9151.3|9141.3|206
1614686100000|2021-03-02 11:55:00|9156.8|9146.8|9145|9135|9159.5|9149.5|9143.9|9133.9|142
1614686400000|2021-03-02 12:00:00|9145.3|9135.3|9150.3|9140.3|9150.3|9140.3|9143.4|9133.4|94
1614686700000|2021-03-02 12:05:00|9150.5|9140.5|9165.6|9155.6|9167.5|9157.5|9150.5|9140.5|144
1614687000000|2021-03-02 12:10:00|9165.3|9155.3|9173.1|9163.1|9179.4|9169.4|9165.1|9155.1|178
1614687300000|2021-03-02 12:15:00|9173.3|9163.3|9178.4|9168.4|9178.4|9168.4|9168.6|9158.6|127
1614687600000|2021-03-02 12:20:00|9176.6|9166.6|9175.6|9165.6|9179.6|9169.6|9173.1|9163.1|98
1614687900000|2021-03-02 12:25:00|9175.8|9165.8|9165.5|9155.5|9176.5|9166.5|9163.4|9153.4|98
1614688200000|2021-03-02 12:30:00|9166.1|9156.1|9161|9151|9175.1|9165.1|9158.1|9148.1|300
1614688500000|2021-03-02 12:35:00|9160.9|9150.9|9169.1|9159.1|9172.8|9162.8|9160.3|9150.3|113
1614688800000|2021-03-02 12:40:00|9169.5|9159.5|9165.5|9155.5|9173.5|9163.5|9159.5|9149.5|111
1614689100000|2021-03-02 12:45:00|9165.6|9155.6|9173.1|9163.1|9173.3|9163.3|9160|9150|124
1614689400000|2021-03-02 12:50:00|9173.9|9163.9|9177.9|9167.9|9178.5|9168.5|9169.9|9159.9|188
1614689700000|2021-03-02 12:55:00|9177.8|9167.8|9176.6|9166.6|9187.8|9177.8|9173.6|9163.6|193
1614690000000|2021-03-02 13:00:00|9176.4|9166.4|9147|9137|9177.4|9167.4|9146.6|9136.6|635
1614690300000|2021-03-02 13:05:00|9147.5|9137.5|9144.8|9134.8|9158.6|9148.6|9139|9129|527
1614690600000|2021-03-02 13:10:00|9144.9|9134.9|9150|9140|9152|9142|9134.4|9124.4|349
1614690900000|2021-03-02 13:15:00|9150.3|9140.3|9146.1|9136.1|9160.4|9150.4|9142|9132|310
1614691200000|2021-03-02 13:20:00|9146.4|9136.4|9128.8|9118.8|9153.1|9143.1|9128.8|9118.8|342
1614691500000|2021-03-02 13:25:00|9128.5|9118.5|9135.6|9125.6|9145.8|9135.8|9127.9|9117.9|281
1614691800000|2021-03-02 13:30:00|9136.4|9126.4|9122|9112|9137.6|9127.6|9110.4|9100.4|392
1614692100000|2021-03-02 13:35:00|9121.6|9111.6|9128.1|9118.1|9129.6|9119.6|9115|9105|277
1614692400000|2021-03-02 13:40:00|9128.4|9118.4|9123.9|9113.9|9129.1|9119.1|9116.3|9106.3|241
1614692700000|2021-03-02 13:45:00|9123.8|9113.8|9130.3|9120.3|9130.5|9120.5|9116.1|9106.1|261
1614693000000|2021-03-02 13:50:00|9130|9120|9152.9|9142.9|9154.1|9144.1|9128.6|9118.6|355
1614693300000|2021-03-02 13:55:00|9152.5|9142.5|9157|9147|9161.6|9151.6|9142|9132|402
1614693600000|2021-03-02 14:00:00|9156.5|9146.5|9182.9|9172.9|9182.9|9172.9|9151.6|9141.6|375
1614693900000|2021-03-02 14:05:00|9182.5|9172.5|9211|9201|9211|9201|9180.1|9170.1|471
1614694200000|2021-03-02 14:10:00|9212|9202|9189.1|9179.1|9219.9|9209.9|9188|9178|518
1614694500000|2021-03-02 14:15:00|9189.3|9179.3|9181.6|9171.6|9194.1|9184.1|9170|9160|389
1614694800000|2021-03-02 14:20:00|9181.3|9171.3|9168.4|9158.4|9183.5|9173.5|9165.4|9155.4|288
1614695100000|2021-03-02 14:25:00|9168|9158|9178.3|9168.3|9178.5|9168.5|9158.9|9148.9|333
1614695400000|2021-03-02 14:30:00|9178.4|9168.4|9184|9174|9191.4|9181.4|9169.5|9159.5|385
1614695700000|2021-03-02 14:35:00|9183.8|9173.8|9174.9|9164.9|9185.9|9175.9|9168.4|9158.4|336
1614696000000|2021-03-02 14:40:00|9175.1|9165.1|9148|9138|9181.3|9171.3|9147.8|9137.8|370
1614696300000|2021-03-02 14:45:00|9148.8|9138.8|9144.4|9134.4|9171.6|9161.6|9141.5|9131.5|445
1614696600000|2021-03-02 14:50:00|9144.5|9134.5|9151.8|9141.8|9157.9|9147.9|9133.1|9123.1|450
1614696900000|2021-03-02 14:55:00|9151.6|9141.6|9168.1|9158.1|9178.4|9168.4|9148.6|9138.6|470
1614697200000|2021-03-02 15:00:00|9167.8|9157.8|9167.4|9157.4|9181.8|9171.8|9166.4|9156.4|478
1614697500000|2021-03-02 15:05:00|9167.9|9157.9|9171|9161|9175.3|9165.3|9158.9|9148.9|274
1614697800000|2021-03-02 15:10:00|9171.5|9161.5|9160.4|9150.4|9177.4|9167.4|9157.9|9147.9|322
1614698100000|2021-03-02 15:15:00|9159.3|9149.3|9158.4|9148.4|9167.1|9157.1|9149.9|9139.9|280
1614698400000|2021-03-02 15:20:00|9158.1|9148.1|9166.8|9156.8|9183.1|9173.1|9157.8|9147.8|272
1614698700000|2021-03-02 15:25:00|9166.5|9156.5|9157.9|9147.9|9175|9165|9154.1|9144.1|239
1614699000000|2021-03-02 15:30:00|9157.8|9147.8|9153.8|9143.8|9161.6|9151.6|9152.1|9142.1|241
1614699300000|2021-03-02 15:35:00|9154.3|9144.3|9128.4|9118.4|9154.4|9144.4|9127.1|9117.1|322
1614699600000|2021-03-02 15:40:00|9128.8|9118.8|9145.9|9135.9|9150.8|9140.8|9124|9114|321
1614699900000|2021-03-02 15:45:00|9145.4|9135.4|9152.3|9142.3|9156.4|9146.4|9143.1|9133.1|262
1614700200000|2021-03-02 15:50:00|9152|9142|9152.3|9142.3|9165.8|9155.8|9149.3|9139.3|265
1614700500000|2021-03-02 15:55:00|9152.8|9142.8|9169.6|9159.6|9172.8|9162.8|9152.8|9142.8|292
1614700800000|2021-03-02 16:00:00|9169.4|9159.4|9172.1|9162.1|9172.9|9162.9|9158|9148|310
1614701100000|2021-03-02 16:05:00|9172.3|9162.3|9191.9|9181.9|9192.6|9182.6|9172.3|9162.3|291
1614701400000|2021-03-02 16:10:00|9192|9182|9192.1|9182.1|9197.6|9187.6|9188.6|9178.6|257
1614701700000|2021-03-02 16:15:00|9192.3|9182.3|9208.4|9198.4|9208.8|9198.8|9189.3|9179.3|284
1614702000000|2021-03-02 16:20:00|9208.5|9198.5|9178.6|9168.6|9208.5|9198.5|9177.4|9167.4|322
1614702300000|2021-03-02 16:25:00|9179.1|9169.1|9195.3|9185.3|9198.6|9188.6|9176|9166|275
1614702600000|2021-03-02 16:30:00|9195.6|9185.6|9195.9|9185.9|9205.5|9195.5|9190.4|9180.4|352
1614702900000|2021-03-02 16:35:00|9196|9186|9194.9|9184.9|9205.3|9195.3|9194.4|9184.4|298
1614703200000|2021-03-02 16:40:00|9194.6|9184.6|9178.3|9168.3|9194.6|9184.6|9171.4|9161.4|265
1614703500000|2021-03-02 16:45:00|9177.9|9167.9|9182.3|9172.3|9182.4|9172.4|9168.9|9158.9|335
1614703800000|2021-03-02 16:50:00|9184.3|9174.3|9205.5|9195.5|9206.5|9196.5|9182.1|9172.1|308
1614704100000|2021-03-02 16:55:00|9205.1|9195.1|9202.3|9192.3|9206.5|9196.5|9197.8|9187.8|261
1614704400000|2021-03-02 17:00:00|9201.8|9191.8|9220.1|9210.1|9222.4|9212.4|9200.1|9190.1|165
1614704700000|2021-03-02 17:05:00|9219.8|9209.8|9226.6|9216.6|9229.3|9219.3|9216.6|9206.6|200
1614705000000|2021-03-02 17:10:00|9227.1|9217.1|9228.9|9218.9|9230|9220|9217.1|9207.1|215
1614705300000|2021-03-02 17:15:00|9229.1|9219.1|9248.6|9238.6|9252.1|9242.1|9228.5|9218.5|206
1614705600000|2021-03-02 17:20:00|9248.4|9238.4|9248.4|9238.4|9258.9|9248.9|9245.9|9235.9|172
1614705900000|2021-03-02 17:25:00|9248.6|9238.6|9253.3|9243.3|9266.9|9256.9|9248.6|9238.6|170
1614706200000|2021-03-02 17:30:00|9253.8|9243.8|9272.1|9262.1|9274.8|9264.8|9249.8|9239.8|259
1614706500000|2021-03-02 17:35:00|9271.9|9261.9|9281.5|9271.5|9282.5|9272.5|9271.9|9261.9|172
1614706800000|2021-03-02 17:40:00|9282|9272|9285.4|9275.4|9291.4|9281.4|9281.5|9271.5|123
1614707100000|2021-03-02 17:45:00|9284.5|9274.5|9274.6|9264.6|9284.5|9274.5|9265.3|9255.3|223
1614707400000|2021-03-02 17:50:00|9275.4|9265.4|9278.1|9268.1|9278.4|9268.4|9271|9261|160
1614707700000|2021-03-02 17:55:00|9278|9268|9283.5|9273.5|9291.8|9281.8|9263|9253|248
1614733200000|2021-03-03 01:00:00|9245.9|9235.9|9250.8|9240.8|9251.9|9241.9|9237.4|9227.4|197
1614733500000|2021-03-03 01:05:00|9250.1|9240.1|9239.1|9229.1|9263.1|9253.1|9237.3|9227.3|387
1614733800000|2021-03-03 01:10:00|9238.9|9228.9|9243.6|9233.6|9246|9236|9229.5|9219.5|292
1614734100000|2021-03-03 01:15:00|9244.4|9234.4|9233|9223|9251.8|9241.8|9230.1|9220.1|355
1614734400000|2021-03-03 01:20:00|9233.6|9223.6|9221.9|9211.9|9238.5|9228.5|9220|9210|196
1614734700000|2021-03-03 01:25:00|9221.5|9211.5|9222.9|9212.9|9227.9|9217.9|9220.6|9210.6|174
1614735000000|2021-03-03 01:30:00|9222.6|9212.6|9211.9|9201.9|9222.6|9212.6|9207.8|9197.8|306
1614735300000|2021-03-03 01:35:00|9212.1|9202.1|9233.5|9223.5|9233.5|9223.5|9211|9201|300
1614735600000|2021-03-03 01:40:00|9233.6|9223.6|9229.6|9219.6|9238.4|9228.4|9225.4|9215.4|198
1614735900000|2021-03-03 01:45:00|9229.4|9219.4|9220.9|9210.9|9230.9|9220.9|9217.3|9207.3|195
1614736200000|2021-03-03 01:50:00|9220.6|9210.6|9211.6|9201.6|9222.6|9212.6|9206.4|9196.4|275
1614736500000|2021-03-03 01:55:00|9211.4|9201.4|9220.4|9210.4|9227.8|9217.8|9210.9|9200.9|262
1614736800000|2021-03-03 02:00:00|9220.5|9210.5|9204.1|9194.1|9221|9211|9200.9|9190.9|232
1614737100000|2021-03-03 02:05:00|9203.9|9193.9|9195.3|9185.3|9209|9199|9195.1|9185.1|248
1614737400000|2021-03-03 02:10:00|9195.4|9185.4|9203.5|9193.5|9204.4|9194.4|9195.1|9185.1|129
1614737700000|2021-03-03 02:15:00|9203.6|9193.6|9209.9|9199.9|9211.3|9201.3|9203.6|9193.6|61
1614738000000|2021-03-03 02:20:00|9210.1|9200.1|9209.6|9199.6|9210.8|9200.8|9207.4|9197.4|41
1614738300000|2021-03-03 02:25:00|9210.4|9200.4|9205.8|9195.8|9212.3|9202.3|9205.5|9195.5|80
1614738600000|2021-03-03 02:30:00|9205.6|9195.6|9201.4|9191.4|9205.6|9195.6|9195.1|9185.1|220
1614738900000|2021-03-03 02:35:00|9201.8|9191.8|9208.4|9198.4|9210.1|9200.1|9198.9|9188.9|185
1614739200000|2021-03-03 02:40:00|9208.6|9198.6|9205.6|9195.6|9211.1|9201.1|9205.1|9195.1|123
1614739500000|2021-03-03 02:45:00|9205.9|9195.9|9216.1|9206.1|9219|9209|9205.4|9195.4|105
1614739800000|2021-03-03 02:50:00|9215.9|9205.9|9212.4|9202.4|9215.9|9205.9|9209.9|9199.9|65
1614740100000|2021-03-03 02:55:00|9212.8|9202.8|9201.6|9191.6|9216.4|9206.4|9201.6|9191.6|76
1614740400000|2021-03-03 03:00:00|9201.9|9191.9|9211.8|9201.8|9212|9202|9200.4|9190.4|141
1614740700000|2021-03-03 03:05:00|9212.1|9202.1|9216.5|9206.5|9224.1|9214.1|9211.6|9201.6|182
1614741000000|2021-03-03 03:10:00|9216.4|9206.4|9216.9|9206.9|9222.9|9212.9|9213.5|9203.5|147
1614741300000|2021-03-03 03:15:00|9217.4|9207.4|9214.4|9204.4|9222.1|9212.1|9214.4|9204.4|128
1614741600000|2021-03-03 03:20:00|9214.9|9204.9|9211.1|9201.1|9217.1|9207.1|9208.8|9198.8|127
1614741900000|2021-03-03 03:25:00|9210.8|9200.8|9207.8|9197.8|9211.9|9201.9|9207.8|9197.8|124
1614742200000|2021-03-03 03:30:00|9208|9198|9208.3|9198.3|9210.1|9200.1|9207.1|9197.1|55
1614742500000|2021-03-03 03:35:00|9208|9198|9200.6|9190.6|9208.3|9198.3|9200.6|9190.6|21
1614742800000|2021-03-03 03:40:00|9200.4|9190.4|9203.3|9193.3|9203.9|9193.9|9199.1|9189.1|54
1614743100000|2021-03-03 03:45:00|9202.4|9192.4|9204.5|9194.5|9204.5|9194.5|9199.9|9189.9|33
1614743400000|2021-03-03 03:50:00|9204.6|9194.6|9208.4|9198.4|9209.9|9199.9|9204.6|9194.6|24
1614743700000|2021-03-03 03:55:00|9208.6|9198.6|9208.4|9198.4|9209.1|9199.1|9208.4|9198.4|7
1614744000000|2021-03-03 04:00:00|9208.5|9198.5|9212.3|9202.3|9212.5|9202.5|9208.5|9198.5|22
1614744300000|2021-03-03 04:05:00|9212.5|9202.5|9212.8|9202.8|9213.4|9203.4|9212.4|9202.4|22
1614744600000|2021-03-03 04:10:00|9213|9203|9213.4|9203.4|9213.6|9203.6|9211.9|9201.9|18
1614744900000|2021-03-03 04:15:00|9213.3|9203.3|9213.9|9203.9|9217.5|9207.5|9212.1|9202.1|47
1614745200000|2021-03-03 04:20:00|9214.3|9204.3|9212|9202|9214.9|9204.9|9208.1|9198.1|37
1614745500000|2021-03-03 04:25:00|9212.3|9202.3|9214.1|9204.1|9214.5|9204.5|9212.3|9202.3|15
1614745800000|2021-03-03 04:30:00|9213.9|9203.9|9219.6|9209.6|9221.1|9211.1|9213.4|9203.4|28
1614746100000|2021-03-03 04:35:00|9219.1|9209.1|9221.1|9211.1|9221.1|9211.1|9219.1|9209.1|27
1614746400000|2021-03-03 04:40:00|9221.4|9211.4|9219.9|9209.9|9221.4|9211.4|9217.8|9207.8|63
1614746700000|2021-03-03 04:45:00|9220.1|9210.1|9213.5|9203.5|9220.3|9210.3|9213.5|9203.5|26
1614747000000|2021-03-03 04:50:00|9213.4|9203.4|9213.9|9203.9|9213.9|9203.9|9207.8|9197.8|44
1614747300000|2021-03-03 04:55:00|9213.8|9203.8|9212.9|9202.9|9213.8|9203.8|9211.5|9201.5|27
1614747600000|2021-03-03 05:00:00|9213.4|9203.4|9216.1|9206.1|9218.4|9208.4|9211|9201|66
1614747900000|2021-03-03 05:05:00|9216.3|9206.3|9218.6|9208.6|9220|9210|9215.6|9205.6|26
1614748200000|2021-03-03 05:10:00|9218.4|9208.4|9216.1|9206.1|9218.4|9208.4|9215.1|9205.1|14
1614748500000|2021-03-03 05:15:00|9215.9|9205.9|9216.8|9206.8|9217.6|9207.6|9215.4|9205.4|20
1614748800000|2021-03-03 05:20:00|9216.4|9206.4|9211.9|9201.9|9216.4|9206.4|9210.9|9200.9|28
1614749100000|2021-03-03 05:25:00|9211.8|9201.8|9203.9|9193.9|9211.8|9201.8|9202.1|9192.1|38
1614749400000|2021-03-03 05:30:00|9204.1|9194.1|9171.9|9161.9|9204.3|9194.3|9171.6|9161.6|342
1614749700000|2021-03-03 05:35:00|9169.8|9159.8|9177.1|9167.1|9184.9|9174.9|9167.1|9157.1|202
1614750000000|2021-03-03 05:40:00|9177.8|9167.8|9192.8|9182.8|9195.6|9185.6|9177.1|9167.1|205
1614750300000|2021-03-03 05:45:00|9192.6|9182.6|9179.4|9169.4|9194.6|9184.6|9176.9|9166.9|193
1614750600000|2021-03-03 05:50:00|9179.1|9169.1|9170.6|9160.6|9179.1|9169.1|9168.9|9158.9|231
1614750900000|2021-03-03 05:55:00|9170.4|9160.4|9167|9157|9176.6|9166.6|9160.9|9150.9|253
1614751200000|2021-03-03 06:00:00|9167.4|9157.4|9181.9|9171.9|9181.9|9171.9|9167.3|9157.3|159
1614751500000|2021-03-03 06:05:00|9181.8|9171.8|9162.6|9152.6|9181.8|9171.8|9162.6|9152.6|176
1614751800000|2021-03-03 06:10:00|9162.9|9152.9|9159.4|9149.4|9166.6|9156.6|9156.4|9146.4|289
1614752100000|2021-03-03 06:15:00|9158.9|9148.9|9168|9158|9171.9|9161.9|9157.3|9147.3|270
1614752400000|2021-03-03 06:20:00|9168.3|9158.3|9166.1|9156.1|9168.3|9158.3|9160.9|9150.9|173
1614752700000|2021-03-03 06:25:00|9166|9156|9176.6|9166.6|9176.6|9166.6|9162.9|9152.9|154
1614753000000|2021-03-03 06:30:00|9176.9|9166.9|9187.9|9177.9|9190.5|9180.5|9176.9|9166.9|160
1614753300000|2021-03-03 06:35:00|9187.6|9177.6|9193.4|9183.4|9194.9|9184.9|9183.1|9173.1|97
1614753600000|2021-03-03 06:40:00|9193.6|9183.6|9201.1|9191.1|9203|9193|9193.6|9183.6|183
1614753900000|2021-03-03 06:45:00|9201.4|9191.4|9210.3|9200.3|9214.9|9204.9|9192.4|9182.4|183
1614754200000|2021-03-03 06:50:00|9209.4|9199.4|9200.3|9190.3|9212.4|9202.4|9200.3|9190.3|162
1614754500000|2021-03-03 06:55:00|9199.9|9189.9|9204.1|9194.1|9205.1|9195.1|9195.9|9185.9|240
1614754800000|2021-03-03 07:00:00|9203.6|9193.6|9207.1|9197.1|9207.1|9197.1|9194.9|9184.9|99
1614755100000|2021-03-03 07:05:00|9207.3|9197.3|9223.3|9213.3|9223.3|9213.3|9207.1|9197.1|135
1614755400000|2021-03-03 07:10:00|9223.6|9213.6|9211|9201|9223.6|9213.6|9210.9|9200.9|98
1614755700000|2021-03-03 07:15:00|9210.9|9200.9|9212.6|9202.6|9218|9208|9210.9|9200.9|85
1614756000000|2021-03-03 07:20:00|9212.4|9202.4|9218.9|9208.9|9220.9|9210.9|9210.6|9200.6|74
1614756300000|2021-03-03 07:25:00|9218.8|9208.8|9224.9|9214.9|9228.6|9218.6|9216.4|9206.4|81
1614756600000|2021-03-03 07:30:00|9225.4|9215.4|9209.1|9199.1|9225.4|9215.4|9208.9|9198.9|79
1614756900000|2021-03-03 07:35:00|9208.3|9198.3|9219.1|9209.1|9219.9|9209.9|9207.9|9197.9|67
1614757200000|2021-03-03 07:40:00|9219.3|9209.3|9221.8|9211.8|9225.9|9215.9|9219.3|9209.3|47
1614757500000|2021-03-03 07:45:00|9221.4|9211.4|9221.1|9211.1|9229.1|9219.1|9221.1|9211.1|118
1614757800000|2021-03-03 07:50:00|9222.1|9212.1|9222.8|9212.8|9225|9215|9218.3|9208.3|91
1614758100000|2021-03-03 07:55:00|9222.4|9212.4|9220.1|9210.1|9229.4|9219.4|9212.5|9202.5|138
1614758400000|2021-03-03 08:00:00|9220.4|9210.4|9214.8|9204.8|9224.6|9214.6|9212.3|9202.3|178
1614758700000|2021-03-03 08:05:00|9215|9205|9223.5|9213.5|9223.6|9213.6|9211.1|9201.1|136
1614759000000|2021-03-03 08:10:00|9223.4|9213.4|9225.8|9215.8|9228.9|9218.9|9218.6|9208.6|113
1614759300000|2021-03-03 08:15:00|9225.9|9215.9|9228.8|9218.8|9242|9232|9225.9|9215.9|103
1614759600000|2021-03-03 08:20:00|9228.6|9218.6|9219.1|9209.1|9228.6|9218.6|9216.4|9206.4|80
1614759900000|2021-03-03 08:25:00|9218.9|9208.9|9212.5|9202.5|9223.3|9213.3|9210.8|9200.8|152
1614760200000|2021-03-03 08:30:00|9212.4|9202.4|9207.9|9197.9|9221|9211|9207.8|9197.8|75
1614760500000|2021-03-03 08:35:00|9207.8|9197.8|9213|9203|9219.5|9209.5|9205.4|9195.4|96
1614760800000|2021-03-03 08:40:00|9212.1|9202.1|9215.6|9205.6|9215.6|9205.6|9210.8|9200.8|88
1614761100000|2021-03-03 08:45:00|9215|9205|9217.5|9207.5|9218.6|9208.6|9212.3|9202.3|94
1614761400000|2021-03-03 08:50:00|9217.8|9207.8|9219.8|9209.8|9221.1|9211.1|9217.1|9207.1|67
1614761700000|2021-03-03 08:55:00|9219.5|9209.5|9222.1|9212.1|9222.5|9212.5|9217.1|9207.1|97
1614762000000|2021-03-03 09:00:00|9221.9|9211.9|9221.1|9211.1|9224|9214|9221.1|9211.1|100
1614762300000|2021-03-03 09:05:00|9221.6|9211.6|9232.1|9222.1|9236.6|9226.6|9221.3|9211.3|82
1614762600000|2021-03-03 09:10:00|9231.9|9221.9|9235.1|9225.1|9235.8|9225.8|9224.4|9214.4|176
1614762900000|2021-03-03 09:15:00|9234.4|9224.4|9231.8|9221.8|9241.9|9231.9|9229.3|9219.3|154
1614763200000|2021-03-03 09:20:00|9231.5|9221.5|9233.9|9223.9|9234|9224|9229.3|9219.3|79
1614763500000|2021-03-03 09:25:00|9234|9224|9233.1|9223.1|9234|9224|9226.9|9216.9|66
1614763800000|2021-03-03 09:30:00|9232.6|9222.6|9242.5|9232.5|9242.5|9232.5|9225|9215|100
1614764100000|2021-03-03 09:35:00|9241.9|9231.9|9240.8|9230.8|9252.9|9242.9|9235.9|9225.9|169
1614764400000|2021-03-03 09:40:00|9240.6|9230.6|9250.6|9240.6|9251.8|9241.8|9238.8|9228.8|121
1614764700000|2021-03-03 09:45:00|9250.9|9240.9|9246.8|9236.8|9250.9|9240.9|9240.5|9230.5|197
1614765000000|2021-03-03 09:50:00|9246.5|9236.5|9234.8|9224.8|9246.5|9236.5|9233.3|9223.3|171
1614765300000|2021-03-03 09:55:00|9234.5|9224.5|9232.8|9222.8|9241|9231|9232.8|9222.8|109
1614765600000|2021-03-03 10:00:00|9233.1|9223.1|9226.5|9216.5|9235.5|9225.5|9224.4|9214.4|144
1614765900000|2021-03-03 10:05:00|9226.9|9216.9|9213.3|9203.3|9227.4|9217.4|9212.6|9202.6|87
1614766200000|2021-03-03 10:10:00|9213|9203|9216.1|9206.1|9220.6|9210.6|9205.8|9195.8|126
1614766500000|2021-03-03 10:15:00|9215.9|9205.9|9218.8|9208.8|9218.8|9208.8|9212.8|9202.8|45
1614766800000|2021-03-03 10:20:00|9218.5|9208.5|9220.8|9210.8|9222|9212|9217.9|9207.9|29
1614767100000|2021-03-03 10:25:00|9219.9|9209.9|9225.4|9215.4|9226.3|9216.3|9218.4|9208.4|78
1614767400000|2021-03-03 10:30:00|9225.3|9215.3|9217.6|9207.6|9226.3|9216.3|9216.9|9206.9|129
1614767700000|2021-03-03 10:35:00|9217.9|9207.9|9187.5|9177.5|9221|9211|9184.1|9174.1|186
1614768000000|2021-03-03 10:40:00|9187.4|9177.4|9183.5|9173.5|9192.1|9182.1|9179.6|9169.6|137
1614768300000|2021-03-03 10:45:00|9183.8|9173.8|9200.3|9190.3|9201.3|9191.3|9181.3|9171.3|163
1614768600000|2021-03-03 10:50:00|9200.6|9190.6|9201.3|9191.3|9205|9195|9199.8|9189.8|74
1614768900000|2021-03-03 10:55:00|9201|9191|9203.6|9193.6|9209.5|9199.5|9200.3|9190.3|109
1614769200000|2021-03-03 11:00:00|9203.8|9193.8|9192|9182|9205.6|9195.6|9191.4|9181.4|112
1614769500000|2021-03-03 11:05:00|9192.1|9182.1|9193.9|9183.9|9198|9188|9192|9182|64
1614769800000|2021-03-03 11:10:00|9193.5|9183.5|9197.6|9187.6|9197.6|9187.6|9193.4|9183.4|67
1614770100000|2021-03-03 11:15:00|9197.3|9187.3|9206.4|9196.4|9206.4|9196.4|9197.1|9187.1|71
1614770400000|2021-03-03 11:20:00|9206.3|9196.3|9206.6|9196.6|9211.1|9201.1|9201.4|9191.4|132
1614770700000|2021-03-03 11:25:00|9206.5|9196.5|9207.9|9197.9|9211.6|9201.6|9203.4|9193.4|117
1614771000000|2021-03-03 11:30:00|9207.6|9197.6|9219.4|9209.4|9222.5|9212.5|9207.1|9197.1|142
1614771300000|2021-03-03 11:35:00|9220.5|9210.5|9211.6|9201.6|9223.5|9213.5|9211.1|9201.1|96
1614771600000|2021-03-03 11:40:00|9211.8|9201.8|9226.3|9216.3|9226.3|9216.3|9211.4|9201.4|82
1614771900000|2021-03-03 11:45:00|9226.4|9216.4|9239.4|9229.4|9239.6|9229.6|9226.1|9216.1|179
1614772200000|2021-03-03 11:50:00|9240.4|9230.4|9235.8|9225.8|9243.8|9233.8|9232.6|9222.6|128
1614772500000|2021-03-03 11:55:00|9237.3|9227.3|9244.8|9234.8|9244.8|9234.8|9237.3|9227.3|94
1614772800000|2021-03-03 12:00:00|9245|9235|9233.3|9223.3|9245|9235|9232.4|9222.4|174
1614773100000|2021-03-03 12:05:00|9233|9223|9232|9222|9236.5|9226.5|9224|9214|102
1614773400000|2021-03-03 12:10:00|9231.6|9221.6|9251.5|9241.5|9251.5|9241.5|9228.1|9218.1|161
1614773700000|2021-03-03 12:15:00|9251.3|9241.3|9243.8|9233.8|9251.5|9241.5|9242|9232|135
1614774000000|2021-03-03 12:20:00|9243.6|9233.6|9241.6|9231.6|9243.6|9233.6|9238|9228|61
1614774300000|2021-03-03 12:25:00|9241|9231|9246.8|9236.8|9253.3|9243.3|9238.5|9228.5|128
1614774600000|2021-03-03 12:30:00|9247|9237|9233.5|9223.5|9248.4|9238.4|9221.1|9211.1|315
1614774900000|2021-03-03 12:35:00|9233.1|9223.1|9202.1|9192.1|9233.8|9223.8|9201.8|9191.8|295
1614775200000|2021-03-03 12:40:00|9202.6|9192.6|9225.4|9215.4|9226.4|9216.4|9200.9|9190.9|228
1614775500000|2021-03-03 12:45:00|9225.6|9215.6|9216.8|9206.8|9231.5|9221.5|9215.5|9205.5|123
1614775800000|2021-03-03 12:50:00|9215.6|9205.6|9181.1|9171.1|9215.6|9205.6|9176.5|9166.5|293
1614776100000|2021-03-03 12:55:00|9181.3|9171.3|9189|9179|9197.4|9187.4|9179|9169|249
1614776400000|2021-03-03 13:00:00|9189.1|9179.1|9140.4|9130.4|9189.1|9179.1|9130.6|9120.6|712
1614776700000|2021-03-03 13:05:00|9140.3|9130.3|9109.4|9099.4|9149.1|9139.1|9107.9|9097.9|546
1614777000000|2021-03-03 13:10:00|9109.5|9099.5|9133.5|9123.5|9140.5|9130.5|9105.4|9095.4|472
1614777300000|2021-03-03 13:15:00|9133.6|9123.6|9132.8|9122.8|9161.5|9151.5|9128.4|9118.4|499
1614777600000|2021-03-03 13:20:00|9132.9|9122.9|9155.4|9145.4|9160.8|9150.8|9124.6|9114.6|422
1614777900000|2021-03-03 13:25:00|9155.1|9145.1|9146.1|9136.1|9161.1|9151.1|9137.6|9127.6|383
1614778200000|2021-03-03 13:30:00|9146.6|9136.6|9119|9109|9149.4|9139.4|9117.6|9107.6|393
1614778500000|2021-03-03 13:35:00|9119.4|9109.4|9128.4|9118.4|9131.1|9121.1|9118.5|9108.5|309
1614778800000|2021-03-03 13:40:00|9128.5|9118.5|9117.3|9107.3|9137|9127|9116.8|9106.8|367
1614779100000|2021-03-03 13:45:00|9116.5|9106.5|9111.6|9101.6|9116.8|9106.8|9093.6|9083.6|584
1614779400000|2021-03-03 13:50:00|9111.5|9101.5|9118|9108|9128.5|9118.5|9107.3|9097.3|366
1614779700000|2021-03-03 13:55:00|9118.1|9108.1|9132.3|9122.3|9135.1|9125.1|9114.4|9104.4|327
1614780000000|2021-03-03 14:00:00|9132|9122|9122.8|9112.8|9132.4|9122.4|9116|9106|354
1614780300000|2021-03-03 14:05:00|9123|9113|9109.6|9099.6|9123|9113|9098.3|9088.3|351
1614780600000|2021-03-03 14:10:00|9109.5|9099.5|9086.9|9076.9|9113.8|9103.8|9081.5|9071.5|490
1614780900000|2021-03-03 14:15:00|9086.6|9076.6|9101.3|9091.3|9101.3|9091.3|9079|9069|453
1614781200000|2021-03-03 14:20:00|9101.1|9091.1|9100.1|9090.1|9115.8|9105.8|9077.6|9067.6|415
1614781500000|2021-03-03 14:25:00|9099.9|9089.9|9109.9|9099.9|9114|9104|9097.5|9087.5|347
1614781800000|2021-03-03 14:30:00|9109.6|9099.6|9133.1|9123.1|9136.4|9126.4|9104.4|9094.4|488
1614782100000|2021-03-03 14:35:00|9132.6|9122.6|9104|9094|9135.8|9125.8|9098.9|9088.9|422
1614782400000|2021-03-03 14:40:00|9105.5|9095.5|9101.8|9091.8|9106.8|9096.8|9095.4|9085.4|288
1614782700000|2021-03-03 14:45:00|9101.5|9091.5|9119.1|9109.1|9125.5|9115.5|9100.6|9090.6|469
1614783000000|2021-03-03 14:50:00|9119|9109|9126.3|9116.3|9141.6|9131.6|9117.5|9107.5|476
1614783300000|2021-03-03 14:55:00|9126.1|9116.1|9111.3|9101.3|9138.1|9128.1|9110.1|9100.1|341
1614783600000|2021-03-03 15:00:00|9112.8|9102.8|9111.6|9101.6|9126.5|9116.5|9100.9|9090.9|469
1614783900000|2021-03-03 15:05:00|9111.5|9101.5|9129.4|9119.4|9132.4|9122.4|9109.1|9099.1|366
1614784200000|2021-03-03 15:10:00|9129.1|9119.1|9120.5|9110.5|9129.1|9119.1|9114.4|9104.4|282
1614784500000|2021-03-03 15:15:00|9120.4|9110.4|9113.4|9103.4|9123.1|9113.1|9108|9098|289
1614784800000|2021-03-03 15:20:00|9113.6|9103.6|9111|9101|9120.4|9110.4|9100.4|9090.4|257
1614785100000|2021-03-03 15:25:00|9111.4|9101.4|9113.9|9103.9|9122.6|9112.6|9111|9101|296
1614785400000|2021-03-03 15:30:00|9112.9|9102.9|9118.9|9108.9|9119.4|9109.4|9103|9093|361
1614785700000|2021-03-03 15:35:00|9119.1|9109.1|9111.4|9101.4|9119.4|9109.4|9105.1|9095.1|396
1614786000000|2021-03-03 15:40:00|9111|9101|9089.6|9079.6|9111|9101|9083.8|9073.8|430
1614786300000|2021-03-03 15:45:00|9089.9|9079.9|9121.4|9111.4|9121.9|9111.9|9084.8|9074.8|426
1614786600000|2021-03-03 15:50:00|9121.5|9111.5|9121.6|9111.6|9128.5|9118.5|9116.5|9106.5|451
1614786900000|2021-03-03 15:55:00|9120.8|9110.8|9131.4|9121.4|9148.9|9138.9|9120|9110|578
1614787200000|2021-03-03 16:00:00|9131.9|9121.9|9124.1|9114.1|9144.3|9134.3|9122.1|9112.1|448
1614787500000|2021-03-03 16:05:00|9124|9114|9122.5|9112.5|9129.8|9119.8|9120.3|9110.3|355
1614787800000|2021-03-03 16:10:00|9122.8|9112.8|9136.4|9126.4|9138.5|9128.5|9120|9110|304
1614788100000|2021-03-03 16:15:00|9136.5|9126.5|9122.5|9112.5|9136.5|9126.5|9117.9|9107.9|302
1614788400000|2021-03-03 16:20:00|9121.8|9111.8|9125.8|9115.8|9128.5|9118.5|9115.6|9105.6|207
1614788700000|2021-03-03 16:25:00|9125.6|9115.6|9129.9|9119.9|9130.6|9120.6|9123.5|9113.5|138
1614789000000|2021-03-03 16:30:00|9130.5|9120.5|9119.1|9109.1|9131.3|9121.3|9113.8|9103.8|233
1614789300000|2021-03-03 16:35:00|9119.5|9109.5|9115.4|9105.4|9122.8|9112.8|9113.9|9103.9|197
1614789600000|2021-03-03 16:40:00|9115.9|9105.9|9104.1|9094.1|9117.4|9107.4|9098.1|9088.1|258
1614789900000|2021-03-03 16:45:00|9104.9|9094.9|9108.8|9098.8|9111.8|9101.8|9096.9|9086.9|238
1614790200000|2021-03-03 16:50:00|9108.9|9098.9|9112.5|9102.5|9119.3|9109.3|9108.9|9098.9|200
1614790500000|2021-03-03 16:55:00|9112.4|9102.4|9108.1|9098.1|9118.8|9108.8|9108.1|9098.1|155
1614790800000|2021-03-03 17:00:00|9108.4|9098.4|9103|9093|9109.3|9099.3|9100.9|9090.9|118
1614791100000|2021-03-03 17:05:00|9102.8|9092.8|9114.3|9104.3|9115|9105|9102.4|9092.4|136
1614791400000|2021-03-03 17:10:00|9114.1|9104.1|9119.8|9109.8|9120.9|9110.9|9111.5|9101.5|140
1614791700000|2021-03-03 17:15:00|9119.5|9109.5|9117.6|9107.6|9126.6|9116.6|9116.1|9106.1|129
1614792000000|2021-03-03 17:20:00|9118|9108|9122.6|9112.6|9124.1|9114.1|9115.8|9105.8|109
1614792300000|2021-03-03 17:25:00|9122|9112|9127.1|9117.1|9127.1|9117.1|9121.8|9111.8|147
1614792600000|2021-03-03 17:30:00|9127.5|9117.5|9114.3|9104.3|9128.3|9118.3|9111.4|9101.4|148
1614792900000|2021-03-03 17:35:00|9113.9|9103.9|9117.1|9107.1|9120.1|9110.1|9113|9103|181
1614793200000|2021-03-03 17:40:00|9117.4|9107.4|9119.4|9109.4|9123.5|9113.5|9117.4|9107.4|151
1614793500000|2021-03-03 17:45:00|9119.3|9109.3|9124.8|9114.8|9127|9117|9118.3|9108.3|159
1614793800000|2021-03-03 17:50:00|9125.3|9115.3|9118.1|9108.1|9127.3|9117.3|9116.3|9106.3|107
1614794100000|2021-03-03 17:55:00|9117.9|9107.9|9116.8|9106.8|9123.6|9113.6|9113|9103|195
1614819600000|2021-03-04 01:00:00|9077.1|9067.1|9071.4|9061.4|9088.4|9078.4|9064.1|9054.1|270
1614819900000|2021-03-04 01:05:00|9070.9|9060.9|9057.3|9047.3|9073.6|9063.6|9052.1|9042.1|424
1614820200000|2021-03-04 01:10:00|9057.5|9047.5|9079.1|9069.1|9083.9|9073.9|9056.1|9046.1|337
1614820500000|2021-03-04 01:15:00|9079.3|9069.3|9093.9|9083.9|9099.6|9089.6|9077.9|9067.9|337
1614820800000|2021-03-04 01:20:00|9093.6|9083.6|9088.3|9078.3|9097|9087|9086.4|9076.4|215
1614821100000|2021-03-04 01:25:00|9088|9078|9096.6|9086.6|9099.4|9089.4|9087|9077|145
1614821400000|2021-03-04 01:30:00|9097|9087|9099.8|9089.8|9107.4|9097.4|9096.1|9086.1|275
1614821700000|2021-03-04 01:35:00|9099.1|9089.1|9099.9|9089.9|9101.3|9091.3|9096.1|9086.1|137
1614822000000|2021-03-04 01:40:00|9100.1|9090.1|9119|9109|9119.9|9109.9|9099.9|9089.9|202
1614822300000|2021-03-04 01:45:00|9118.9|9108.9|9123.6|9113.6|9123.6|9113.6|9112.8|9102.8|244
1614822600000|2021-03-04 01:50:00|9123.4|9113.4|9122.4|9112.4|9127|9117|9116.9|9106.9|145
1614822900000|2021-03-04 01:55:00|9121.9|9111.9|9132.6|9122.6|9132.6|9122.6|9113.5|9103.5|287
1614823200000|2021-03-04 02:00:00|9132.3|9122.3|9132.9|9122.9|9137.4|9127.4|9127.9|9117.9|236
1614823500000|2021-03-04 02:05:00|9132.6|9122.6|9124.3|9114.3|9136.3|9126.3|9122.6|9112.6|94
1614823800000|2021-03-04 02:10:00|9123.6|9113.6|9107.3|9097.3|9123.6|9113.6|9105.1|9095.1|296
1614824100000|2021-03-04 02:15:00|9107.1|9097.1|9090.6|9080.6|9110.5|9100.5|9089.1|9079.1|162
1614824400000|2021-03-04 02:20:00|9090.8|9080.8|9085.3|9075.3|9095.3|9085.3|9082.3|9072.3|135
1614824700000|2021-03-04 02:25:00|9084.9|9074.9|9082|9072|9089.9|9079.9|9081.5|9071.5|96
1614825000000|2021-03-04 02:30:00|9082.6|9072.6|9091.8|9081.8|9093.5|9083.5|9079.6|9069.6|279
1614825300000|2021-03-04 02:35:00|9091.6|9081.6|9095|9085|9102.4|9092.4|9087.6|9077.6|244
1614825600000|2021-03-04 02:40:00|9094.5|9084.5|9101|9091|9103|9093|9089.8|9079.8|245
1614825900000|2021-03-04 02:45:00|9100.8|9090.8|9099.6|9089.6|9104.4|9094.4|9099.5|9089.5|155
1614826200000|2021-03-04 02:50:00|9099.1|9089.1|9098.4|9088.4|9099.1|9089.1|9089.6|9079.6|210
1614826500000|2021-03-04 02:55:00|9098|9088|9090.6|9080.6|9099|9089|9081.8|9071.8|219
1614826800000|2021-03-04 03:00:00|9090.4|9080.4|9090.6|9080.6|9090.6|9080.6|9077.6|9067.6|257
1614827100000|2021-03-04 03:05:00|9090.4|9080.4|9090|9080|9097.8|9087.8|9086.1|9076.1|160
1614827400000|2021-03-04 03:10:00|9090.3|9080.3|9097.1|9087.1|9099.4|9089.4|9089.4|9079.4|110
1614827700000|2021-03-04 03:15:00|9096.9|9086.9|9095.1|9085.1|9098.1|9088.1|9093.5|9083.5|153
1614828000000|2021-03-04 03:20:00|9094.9|9084.9|9094.8|9084.8|9095.4|9085.4|9089.5|9079.5|143
1614828300000|2021-03-04 03:25:00|9095.1|9085.1|9109.9|9099.9|9110.4|9100.4|9095.1|9085.1|176
1614828600000|2021-03-04 03:30:00|9109.4|9099.4|9098.6|9088.6|9109.4|9099.4|9098.6|9088.6|202
1614828900000|2021-03-04 03:35:00|9098.9|9088.9|9085.6|9075.6|9100.4|9090.4|9085.6|9075.6|152
1614829200000|2021-03-04 03:40:00|9084.9|9074.9|9083.6|9073.6|9085.9|9075.9|9080.6|9070.6|131
1614829500000|2021-03-04 03:45:00|9084.4|9074.4|9070|9060|9084.4|9074.4|9067.9|9057.9|192
1614829800000|2021-03-04 03:50:00|9069.6|9059.6|9061.4|9051.4|9071|9061|9061.4|9051.4|89
1614830100000|2021-03-04 03:55:00|9061.1|9051.1|9046.9|9036.9|9063|9053|9046.6|9036.6|108
1614830400000|2021-03-04 04:00:00|9047.1|9037.1|9041.4|9031.4|9051.6|9041.6|9040.1|9030.1|109
1614830700000|2021-03-04 04:05:00|9041.1|9031.1|9052.4|9042.4|9052.4|9042.4|9036.1|9026.1|131
1614831000000|2021-03-04 04:10:00|9051.9|9041.9|9053.8|9043.8|9060.4|9050.4|9051.9|9041.9|106
1614831300000|2021-03-04 04:15:00|9053.4|9043.4|9040.1|9030.1|9053.4|9043.4|9036.9|9026.9|80
1614831600000|2021-03-04 04:20:00|9040.4|9030.4|9042|9032|9044.5|9034.5|9037.4|9027.4|91
1614831900000|2021-03-04 04:25:00|9042.5|9032.5|9048.9|9038.9|9054.8|9044.8|9042.4|9032.4|105
1614832200000|2021-03-04 04:30:00|9049.3|9039.3|9044.1|9034.1|9053.4|9043.4|9043.9|9033.9|81
1614832500000|2021-03-04 04:35:00|9043.9|9033.9|9063.9|9053.9|9064.9|9054.9|9043.9|9033.9|132
1614832800000|2021-03-04 04:40:00|9063.8|9053.8|9069.1|9059.1|9069.6|9059.6|9061.9|9051.9|119
1614833100000|2021-03-04 04:45:00|9069.4|9059.4|9069.4|9059.4|9073.5|9063.5|9066.1|9056.1|86
1614833400000|2021-03-04 04:50:00|9069.1|9059.1|9066.5|9056.5|9069.1|9059.1|9063.5|9053.5|97
1614833700000|2021-03-04 04:55:00|9066.6|9056.6|9087.5|9077.5|9089.9|9079.9|9066.6|9056.6|175
1614834000000|2021-03-04 05:00:00|9088.6|9078.6|9098.6|9088.6|9099.6|9089.6|9086.6|9076.6|117
1614834300000|2021-03-04 05:05:00|9097.5|9087.5|9089.4|9079.4|9098|9088|9085.9|9075.9|67
1614834600000|2021-03-04 05:10:00|9089.6|9079.6|9090|9080|9096.4|9086.4|9088.6|9078.6|55
1614834900000|2021-03-04 05:15:00|9089.6|9079.6|9085.4|9075.4|9092.4|9082.4|9083.1|9073.1|27
1614835200000|2021-03-04 05:20:00|9084.9|9074.9|9100.8|9090.8|9101.6|9091.6|9084|9074|104
1614835500000|2021-03-04 05:25:00|9100.6|9090.6|9093.8|9083.8|9100.6|9090.6|9093.1|9083.1|80
1614835800000|2021-03-04 05:30:00|9094.1|9084.1|9114.6|9104.6|9118.8|9108.8|9094.1|9084.1|278
1614836100000|2021-03-04 05:35:00|9114.4|9104.4|9124.1|9114.1|9128.4|9118.4|9113.6|9103.6|270
1614836400000|2021-03-04 05:40:00|9124.9|9114.9|9127.1|9117.1|9128.4|9118.4|9118.1|9108.1|189
1614836700000|2021-03-04 05:45:00|9127.3|9117.3|9125.5|9115.5|9127.3|9117.3|9121.1|9111.1|123
1614837000000|2021-03-04 05:50:00|9125.1|9115.1|9126.6|9116.6|9128.1|9118.1|9121.1|9111.1|123
1614837300000|2021-03-04 05:55:00|9126.4|9116.4|9115.8|9105.8|9126.4|9116.4|9115.8|9105.8|160
1614837600000|2021-03-04 06:00:00|9115.4|9105.4|9101.3|9091.3|9115.4|9105.4|9098.6|9088.6|293
1614837900000|2021-03-04 06:05:00|9101.6|9091.6|9117.5|9107.5|9118.1|9108.1|9101.4|9091.4|128
1614838200000|2021-03-04 06:10:00|9116.8|9106.8|9115.1|9105.1|9127.3|9117.3|9112.5|9102.5|193
1614838500000|2021-03-04 06:15:00|9115.4|9105.4|9107.4|9097.4|9116.5|9106.5|9103.9|9093.9|143
1614838800000|2021-03-04 06:20:00|9107.3|9097.3|9094.1|9084.1|9107.4|9097.4|9093.8|9083.8|227
1614839100000|2021-03-04 06:25:00|9094|9084|9098.9|9088.9|9106.4|9096.4|9091.6|9081.6|208
1614839400000|2021-03-04 06:30:00|9098.4|9088.4|9084.3|9074.3|9098.9|9088.9|9075.6|9065.6|269
1614839700000|2021-03-04 06:35:00|9084.9|9074.9|9038|9028|9084.9|9074.9|9036.1|9026.1|524
1614840000000|2021-03-04 06:40:00|9037.6|9027.6|9053.5|9043.5|9059.1|9049.1|9036.9|9026.9|317
1614840300000|2021-03-04 06:45:00|9053.6|9043.6|9053.5|9043.5|9059.6|9049.6|9041.4|9031.4|250
1614840600000|2021-03-04 06:50:00|9053.8|9043.8|9048.6|9038.6|9057.9|9047.9|9037.6|9027.6|284
1614840900000|2021-03-04 06:55:00|9048.4|9038.4|9032.9|9022.9|9052.3|9042.3|9031.6|9021.6|234
1614841200000|2021-03-04 07:00:00|9032.6|9022.6|9039.9|9029.9|9043.9|9033.9|9027.4|9017.4|213
1614841500000|2021-03-04 07:05:00|9039.6|9029.6|9027.6|9017.6|9041.6|9031.6|9026.6|9016.6|148
1614841800000|2021-03-04 07:10:00|9027.4|9017.4|9035.5|9025.5|9043.1|9033.1|9027.4|9017.4|136
1614842100000|2021-03-04 07:15:00|9035.9|9025.9|9047.1|9037.1|9050|9040|9033.5|9023.5|137
1614842400000|2021-03-04 07:20:00|9047.4|9037.4|9059.4|9049.4|9060.3|9050.3|9044.1|9034.1|100
1614842700000|2021-03-04 07:25:00|9059.6|9049.6|9052.9|9042.9|9060.6|9050.6|9051.4|9041.4|113
1614843000000|2021-03-04 07:30:00|9052.6|9042.6|9013.1|9003.1|9054.4|9044.4|9012.9|9002.9|221
1614843300000|2021-03-04 07:35:00|9012.9|9002.9|8981.5|8971.5|9021|9011|8981.5|8971.5|250
1614843600000|2021-03-04 07:40:00|8981.3|8971.3|9001.8|8991.8|9001.9|8991.9|8966.4|8956.4|294
1614843900000|2021-03-04 07:45:00|9001.5|8991.5|8979.3|8969.3|9003|8993|8976.4|8966.4|133
1614844200000|2021-03-04 07:50:00|8979.6|8969.6|8954.6|8944.6|8981.9|8971.9|8951.9|8941.9|184
1614844500000|2021-03-04 07:55:00|8953.6|8943.6|8925.5|8915.5|8957|8947|8925.5|8915.5|215
1614844800000|2021-03-04 08:00:00|8925.1|8915.1|8942.9|8932.9|8947.9|8937.9|8925|8915|220
1614845100000|2021-03-04 08:05:00|8942.8|8932.8|8971.9|8961.9|8974.1|8964.1|8932.8|8922.8|256
1614845400000|2021-03-04 08:10:00|8971.6|8961.6|8927.1|8917.1|8976.9|8966.9|8927.1|8917.1|212
1614845700000|2021-03-04 08:15:00|8928.5|8918.5|8915|8905|8933.6|8923.6|8898.4|8888.4|226
1614846000000|2021-03-04 08:20:00|8914|8904|8920.1|8910.1|8939.6|8929.6|8908|8898|271
1614846300000|2021-03-04 08:25:00|8919.8|8909.8|8932.5|8922.5|8933.1|8923.1|8913.3|8903.3|195
1614846600000|2021-03-04 08:30:00|8931.5|8921.5|8942|8932|8947.8|8937.8|8918.4|8908.4|206
1614846900000|2021-03-04 08:35:00|8940.4|8930.4|8937.1|8927.1|8942.1|8932.1|8927|8917|174
1614847200000|2021-03-04 08:40:00|8936|8926|8934.1|8924.1|8941.4|8931.4|8929.3|8919.3|100
1614847500000|2021-03-04 08:45:00|8932.8|8922.8|8936.3|8926.3|8940.4|8930.4|8930.3|8920.3|139
1614847800000|2021-03-04 08:50:00|8935.6|8925.6|8948.8|8938.8|8948.8|8938.8|8919.4|8909.4|160
1614848100000|2021-03-04 08:55:00|8949.1|8939.1|8938.4|8928.4|8949.3|8939.3|8936|8926|166
1614848400000|2021-03-04 09:00:00|8938.6|8928.6|8922.1|8912.1|8943.1|8933.1|8918.3|8908.3|171
1614848700000|2021-03-04 09:05:00|8922|8912|8923.8|8913.8|8929|8919|8921.1|8911.1|114
1614849000000|2021-03-04 09:10:00|8923.9|8913.9|8919.8|8909.8|8934.4|8924.4|8919.3|8909.3|134
1614849300000|2021-03-04 09:15:00|8919.4|8909.4|8906|8896|8922.3|8912.3|8904.4|8894.4|163
1614849600000|2021-03-04 09:20:00|8905.8|8895.8|8842.4|8832.4|8911.1|8901.1|8842.4|8832.4|361
1614849900000|2021-03-04 09:25:00|8842.3|8832.3|8760|8750|8848.4|8838.4|8759.4|8749.4|433
1614850200000|2021-03-04 09:30:00|8760.3|8750.3|8758.8|8748.8|8774|8764|8707.8|8697.8|439
1614850500000|2021-03-04 09:35:00|8757.8|8747.8|8729.9|8719.9|8759.9|8749.9|8726.1|8716.1|332
1614850800000|2021-03-04 09:40:00|8729.4|8719.4|8686.9|8676.9|8729.6|8719.6|8676.1|8666.1|446
1614851100000|2021-03-04 09:45:00|8686.1|8676.1|8706|8696|8712.1|8702.1|8665.5|8655.5|409
1614851400000|2021-03-04 09:50:00|8705.1|8695.1|8721.6|8711.6|8751.5|8741.5|8698|8688|376
1614851700000|2021-03-04 09:55:00|8721.3|8711.3|8761.3|8751.3|8772.3|8762.3|8712.5|8702.5|306
1614852000000|2021-03-04 10:00:00|8760|8750|8754.8|8744.8|8764.1|8754.1|8722.9|8712.9|316
1614852300000|2021-03-04 10:05:00|8755.8|8745.8|8711.8|8701.8|8763.9|8753.9|8711.8|8701.8|315
1614852600000|2021-03-04 10:10:00|8711.4|8701.4|8705.9|8695.9|8720.6|8710.6|8692.4|8682.4|299
1614852900000|2021-03-04 10:15:00|8706.3|8696.3|8691.1|8681.1|8712|8702|8679.5|8669.5|310
1614853200000|2021-03-04 10:20:00|8690.8|8680.8|8683.9|8673.9|8700.5|8690.5|8669.1|8659.1|403
1614853500000|2021-03-04 10:25:00|8683.4|8673.4|8685.5|8675.5|8689.6|8679.6|8673.3|8663.3|324
1614853800000|2021-03-04 10:30:00|8685.9|8675.9|8723.3|8713.3|8726.5|8716.5|8680|8670|395
1614854100000|2021-03-04 10:35:00|8723|8713|8722.8|8712.8|8723.9|8713.9|8714.9|8704.9|239
1614854400000|2021-03-04 10:40:00|8723|8713|8725.1|8715.1|8734.4|8724.4|8721.8|8711.8|235
1614854700000|2021-03-04 10:45:00|8725.4|8715.4|8728.3|8718.3|8744.8|8734.8|8711.4|8701.4|271
1614855000000|2021-03-04 10:50:00|8727.9|8717.9|8719|8709|8729.4|8719.4|8712.1|8702.1|238
1614855300000|2021-03-04 10:55:00|8719.4|8709.4|8726.5|8716.5|8735|8725|8710.4|8700.4|207
1614855600000|2021-03-04 11:00:00|8726.8|8716.8|8715.9|8705.9|8726.8|8716.8|8706.6|8696.6|186
1614855900000|2021-03-04 11:05:00|8716.3|8706.3|8701.3|8691.3|8720.1|8710.1|8695.3|8685.3|151
1614856200000|2021-03-04 11:10:00|8700.8|8690.8|8675|8665|8701.8|8691.8|8674.6|8664.6|216
1614856500000|2021-03-04 11:15:00|8675.1|8665.1|8671.9|8661.9|8676.3|8666.3|8660.8|8650.8|218
1614856800000|2021-03-04 11:20:00|8671.8|8661.8|8704.6|8694.6|8705.1|8695.1|8669.5|8659.5|218
1614857100000|2021-03-04 11:25:00|8704.4|8694.4|8685|8675|8707|8697|8680.5|8670.5|125
1614857400000|2021-03-04 11:30:00|8684.9|8674.9|8704.9|8694.9|8704.9|8694.9|8684.9|8674.9|165
1614857700000|2021-03-04 11:35:00|8704.8|8694.8|8721.1|8711.1|8722.3|8712.3|8699.1|8689.1|157
1614858000000|2021-03-04 11:40:00|8720.9|8710.9|8713|8703|8726.8|8716.8|8701.6|8691.6|155
1614858300000|2021-03-04 11:45:00|8713.5|8703.5|8727.9|8717.9|8728.3|8718.3|8710.1|8700.1|185
1614858600000|2021-03-04 11:50:00|8727.1|8717.1|8742.5|8732.5|8746.6|8736.6|8721.5|8711.5|276
1614858900000|2021-03-04 11:55:00|8743.3|8733.3|8744.3|8734.3|8745.4|8735.4|8731.8|8721.8|188
1614859200000|2021-03-04 12:00:00|8743.8|8733.8|8749.3|8739.3|8750.4|8740.4|8741.6|8731.6|131
1614859500000|2021-03-04 12:05:00|8749.6|8739.6|8744|8734|8749.6|8739.6|8734.3|8724.3|134
1614859800000|2021-03-04 12:10:00|8745|8735|8745|8735|8750.1|8740.1|8744.3|8734.3|121
1614860100000|2021-03-04 12:15:00|8745.8|8735.8|8727.5|8717.5|8745.8|8735.8|8714.5|8704.5|291
1614860400000|2021-03-04 12:20:00|8727.9|8717.9|8734.5|8724.5|8737|8727|8721.6|8711.6|160
1614860700000|2021-03-04 12:25:00|8735.3|8725.3|8749.8|8739.8|8751.8|8741.8|8734.3|8724.3|222
1614861000000|2021-03-04 12:30:00|8750|8740|8773.3|8763.3|8774.3|8764.3|8749|8739|297
1614861300000|2021-03-04 12:35:00|8772.8|8762.8|8782.3|8772.3|8782.5|8772.5|8769.8|8759.8|168
1614861600000|2021-03-04 12:40:00|8781.8|8771.8|8783.3|8773.3|8789|8779|8775.5|8765.5|190
1614861900000|2021-03-04 12:45:00|8783.5|8773.5|8792|8782|8792|8782|8775.6|8765.6|178
1614862200000|2021-03-04 12:50:00|8792.3|8782.3|8812.8|8802.8|8818.5|8808.5|8792.3|8782.3|262
1614862500000|2021-03-04 12:55:00|8812.5|8802.5|8822.8|8812.8|8830.3|8820.3|8805.3|8795.3|242
1614862800000|2021-03-04 13:00:00|8822.5|8812.5|8885.5|8875.5|8899|8889|8821.3|8811.3|718
1614863100000|2021-03-04 13:05:00|8885.8|8875.8|8925.5|8915.5|8930.5|8920.5|8867.3|8857.3|512
1614863400000|2021-03-04 13:10:00|8925.4|8915.4|8951.8|8941.8|8972.3|8962.3|8912.3|8902.3|685
1614863700000|2021-03-04 13:15:00|8952.3|8942.3|8970|8960|8980.5|8970.5|8943.9|8933.9|688
1614864000000|2021-03-04 13:20:00|8970.8|8960.8|8985.8|8975.8|8996|8986|8967.1|8957.1|467
1614864300000|2021-03-04 13:25:00|8986.1|8976.1|8954.5|8944.5|8998.6|8988.6|8953.8|8943.8|467
1614864600000|2021-03-04 13:30:00|8955.1|8945.1|8977.8|8967.8|8995.5|8985.5|8947.5|8937.5|571
1614864900000|2021-03-04 13:35:00|8977.5|8967.5|8990.3|8980.3|8991.9|8981.9|8964|8954|462
1614865200000|2021-03-04 13:40:00|8990|8980|8982.5|8972.5|8998|8988|8977.9|8967.9|353
1614865500000|2021-03-04 13:45:00|8982|8972|8963.3|8953.3|8984.1|8974.1|8960.3|8950.3|297
1614865800000|2021-03-04 13:50:00|8963.5|8953.5|8961.3|8951.3|8976.3|8966.3|8958.8|8948.8|296
1614866100000|2021-03-04 13:55:00|8961|8951|8977.6|8967.6|8981|8971|8950.4|8940.4|323
1614866400000|2021-03-04 14:00:00|8977.5|8967.5|8963.3|8953.3|8981.5|8971.5|8953.8|8943.8|362
1614866700000|2021-03-04 14:05:00|8963|8953|8940.8|8930.8|8970.8|8960.8|8940|8930|317
1614867000000|2021-03-04 14:10:00|8942.3|8932.3|8948.6|8938.6|8958|8948|8941.4|8931.4|397
1614867300000|2021-03-04 14:15:00|8948.5|8938.5|8937.1|8927.1|8953.9|8943.9|8931.9|8921.9|276
1614867600000|2021-03-04 14:20:00|8937|8927|8952.3|8942.3|8953.5|8943.5|8934|8924|276
1614867900000|2021-03-04 14:25:00|8952.5|8942.5|8916.3|8906.3|8952.8|8942.8|8913.3|8903.3|292
1614868200000|2021-03-04 14:30:00|8915.8|8905.8|8947.4|8937.4|8950.1|8940.1|8911.3|8901.3|523
1614868500000|2021-03-04 14:35:00|8948.8|8938.8|8929|8919|8951|8941|8925.4|8915.4|385
1614868800000|2021-03-04 14:40:00|8930.5|8920.5|8888.8|8878.8|8939.8|8929.8|8888|8878|581
1614869100000|2021-03-04 14:45:00|8888.5|8878.5|8859|8849|8910|8900|8857.9|8847.9|671
1614869400000|2021-03-04 14:50:00|8859.3|8849.3|8884|8874|8890.5|8880.5|8859|8849|560
1614869700000|2021-03-04 14:55:00|8883.8|8873.8|8883.8|8873.8|8899|8889|8881.8|8871.8|429
1614870000000|2021-03-04 15:00:00|8884.3|8874.3|8852.3|8842.3|8889.9|8879.9|8847.3|8837.3|559
1614870300000|2021-03-04 15:05:00|8855.1|8845.1|8857.8|8847.8|8876.8|8866.8|8849.5|8839.5|532
1614870600000|2021-03-04 15:10:00|8857.6|8847.6|8830.6|8820.6|8857.8|8847.8|8801.5|8791.5|684
1614870900000|2021-03-04 15:15:00|8830.3|8820.3|8826|8816|8834|8824|8809.5|8799.5|588
1614871200000|2021-03-04 15:20:00|8825.5|8815.5|8851.4|8841.4|8873.9|8863.9|8815.3|8805.3|625
1614871500000|2021-03-04 15:25:00|8851.1|8841.1|8875.1|8865.1|8875.6|8865.6|8838.5|8828.5|493
1614871800000|2021-03-04 15:30:00|8874|8864|8881.8|8871.8|8895.9|8885.9|8862.5|8852.5|549
1614872100000|2021-03-04 15:35:00|8882.1|8872.1|8911.4|8901.4|8924|8914|8879.1|8869.1|543
1614872400000|2021-03-04 15:40:00|8911.5|8901.5|8943.6|8933.6|8944|8934|8911.3|8901.3|501
1614872700000|2021-03-04 15:45:00|8943|8933|8911.5|8901.5|8954.5|8944.5|8909.8|8899.8|484
1614873000000|2021-03-04 15:50:00|8911.3|8901.3|8901.8|8891.8|8929|8919|8895.1|8885.1|437
1614873300000|2021-03-04 15:55:00|8901.4|8891.4|8939.1|8929.1|8942.1|8932.1|8901.3|8891.3|429
1614873600000|2021-03-04 16:00:00|8944.3|8934.3|8939.3|8929.3|8947.6|8937.6|8929|8919|396
1614873900000|2021-03-04 16:05:00|8939.5|8929.5|8933.4|8923.4|8941.5|8931.5|8925.3|8915.3|236
1614874200000|2021-03-04 16:10:00|8933|8923|8912.8|8902.8|8934.3|8924.3|8908.8|8898.8|213
1614874500000|2021-03-04 16:15:00|8912.5|8902.5|8922.4|8912.4|8935|8925|8911.5|8901.5|243
1614874800000|2021-03-04 16:20:00|8922.1|8912.1|8917.1|8907.1|8924|8914|8910.3|8900.3|214
1614875100000|2021-03-04 16:25:00|8917|8907|8927.1|8917.1|8928.1|8918.1|8912.8|8902.8|183
1614875400000|2021-03-04 16:30:00|8926.9|8916.9|8924|8914|8941.8|8931.8|8922.1|8912.1|231
1614875700000|2021-03-04 16:35:00|8924.3|8914.3|8935.1|8925.1|8935.5|8925.5|8918.3|8908.3|150
1614876000000|2021-03-04 16:40:00|8934.9|8924.9|8929.1|8919.1|8944.6|8934.6|8924|8914|234
1614876300000|2021-03-04 16:45:00|8929|8919|8908.8|8898.8|8929|8919|8904.8|8894.8|260
1614876600000|2021-03-04 16:50:00|8910|8900|8897|8887|8915.8|8905.8|8896.4|8886.4|172
1614876900000|2021-03-04 16:55:00|8896.8|8886.8|8918.4|8908.4|8919.4|8909.4|8896.1|8886.1|266
1614877200000|2021-03-04 17:00:00|8918.5|8908.5|8908.3|8898.3|8923|8913|8900.9|8890.9|158
1614877500000|2021-03-04 17:05:00|8908.5|8898.5|8919.3|8909.3|8919.8|8909.8|8907.5|8897.5|112
1614877800000|2021-03-04 17:10:00|8919.5|8909.5|8870.3|8860.3|8919.5|8909.5|8856.5|8846.5|352
1614878100000|2021-03-04 17:15:00|8871|8861|8901.4|8891.4|8908.5|8898.5|8871|8861|235
1614878400000|2021-03-04 17:20:00|8901.8|8891.8|8883.4|8873.4|8914.1|8904.1|8861.8|8851.8|319
1614878700000|2021-03-04 17:25:00|8884|8874|8858.3|8848.3|8884|8874|8839.5|8829.5|355
1614879000000|2021-03-04 17:30:00|8858.5|8848.5|8847|8837|8865.5|8855.5|8840.8|8830.8|253
1614879300000|2021-03-04 17:35:00|8847.3|8837.3|8832.6|8822.6|8851.3|8841.3|8815.4|8805.4|354
1614879600000|2021-03-04 17:40:00|8832|8822|8841|8831|8867|8857|8831.8|8821.8|306
1614879900000|2021-03-04 17:45:00|8840.5|8830.5|8811.5|8801.5|8841|8831|8811.5|8801.5|258
1614880200000|2021-03-04 17:50:00|8811.9|8801.9|8796.3|8786.3|8822.3|8812.3|8786.5|8776.5|341
1614880500000|2021-03-04 17:55:00|8796.5|8786.5|8773.5|8763.5|8799.9|8789.9|8740.8|8730.8|403
1614906000000|2021-03-05 01:00:00|8729.1|8719.1|8739.5|8729.5|8759|8748.8|8707.5|8697.5|526
1614906300000|2021-03-05 01:05:00|8740.8|8730.8|8761.8|8751.8|8783.3|8773.3|8738.4|8728.4|715
1614906600000|2021-03-05 01:10:00|8760.8|8750.8|8756.6|8746.6|8762.1|8752.1|8739.8|8729.8|520
1614906900000|2021-03-05 01:15:00|8756.3|8746.3|8741.4|8731.4|8756.3|8746.3|8732|8722|490
1614907200000|2021-03-05 01:20:00|8741|8731|8716.3|8706.3|8744.6|8734.6|8715.8|8705.8|454
1614907500000|2021-03-05 01:25:00|8715.8|8705.8|8702.3|8692.3|8715.8|8705.8|8674.8|8664.8|603
1614907800000|2021-03-05 01:30:00|8701.8|8691.8|8715.3|8705.3|8722.8|8712.8|8685.3|8675.3|336
1614908100000|2021-03-05 01:35:00|8714.8|8704.8|8747.8|8737.8|8749.8|8739.8|8706.3|8696.3|359
1614908400000|2021-03-05 01:40:00|8748.3|8738.3|8791.6|8781.6|8793|8783|8738|8728|441
1614908700000|2021-03-05 01:45:00|8792.3|8782.3|8766.8|8756.8|8798.3|8788.3|8760.5|8750.5|386
1614909000000|2021-03-05 01:50:00|8766.5|8756.5|8755|8745|8768.3|8758.3|8740.8|8730.8|315
1614909300000|2021-03-05 01:55:00|8754.4|8744.4|8739.3|8729.3|8757|8747|8737.8|8727.8|330
1614909600000|2021-03-05 02:00:00|8739.8|8729.8|8754.5|8744.5|8759.3|8749.3|8734.5|8724.5|434
1614909900000|2021-03-05 02:05:00|8755|8745|8753.8|8743.8|8768.4|8758.4|8752.5|8742.5|300
1614910200000|2021-03-05 02:10:00|8754.5|8744.5|8772.8|8762.8|8780|8770|8752.3|8742.3|294
1614910500000|2021-03-05 02:15:00|8772.5|8762.5|8773.8|8763.8|8786.8|8776.8|8766.4|8756.4|135
1614910800000|2021-03-05 02:20:00|8774|8764|8779.5|8769.5|8793.8|8783.8|8774|8764|147
1614911100000|2021-03-05 02:25:00|8779.8|8769.8|8770.8|8760.8|8787.3|8777.3|8767|8757|144
1614911400000|2021-03-05 02:30:00|8770.5|8760.5|8791.3|8781.3|8800.5|8790.5|8762.5|8752.5|371
1614911700000|2021-03-05 02:35:00|8790.8|8780.8|8790.5|8780.5|8803.3|8793.3|8784.4|8774.4|245
1614912000000|2021-03-05 02:40:00|8790.8|8780.8|8793.3|8783.3|8793.5|8783.5|8777.8|8767.8|254
1614912300000|2021-03-05 02:45:00|8793|8783|8813.3|8803.3|8814.6|8804.6|8793|8783|291
1614912600000|2021-03-05 02:50:00|8813.5|8803.5|8805.8|8795.8|8815.5|8805.5|8802.5|8792.5|226
1614912900000|2021-03-05 02:55:00|8805.5|8795.5|8820.5|8810.5|8820.5|8810.5|8802.3|8792.3|222
1614913200000|2021-03-05 03:00:00|8820|8810|8828.3|8818.3|8845.3|8835.3|8813.5|8803.5|212
1614913500000|2021-03-05 03:05:00|8828.8|8818.8|8821|8811|8831.3|8821.3|8807.5|8797.5|173
1614913800000|2021-03-05 03:10:00|8821.3|8811.3|8838.4|8828.4|8841|8831|8821.3|8811.3|352
1614914100000|2021-03-05 03:15:00|8838.8|8828.8|8823.4|8813.4|8842.3|8832.3|8823|8813|276
1614914400000|2021-03-05 03:20:00|8824.1|8814.1|8811.5|8801.5|8830.3|8820.3|8811.5|8801.5|282
1614914700000|2021-03-05 03:25:00|8811|8801|8809|8799|8814.8|8804.8|8801.8|8791.8|294
1614915000000|2021-03-05 03:30:00|8808.8|8798.8|8831.3|8821.3|8835.8|8825.8|8803.5|8793.5|238
1614915300000|2021-03-05 03:35:00|8830.5|8820.5|8835.8|8825.8|8841|8831|8830.4|8820.4|141
1614915600000|2021-03-05 03:40:00|8836|8826|8830|8820|8837.5|8827.5|8824|8814|112
1614915900000|2021-03-05 03:45:00|8830.3|8820.3|8826.5|8816.5|8831.5|8821.5|8826.5|8816.5|52
1614916200000|2021-03-05 03:50:00|8827|8817|8834.4|8824.4|8835.8|8825.8|8826.3|8816.3|63
1614916500000|2021-03-05 03:55:00|8834|8824|8835|8825|8835.5|8825.5|8831|8821|49
1614916800000|2021-03-05 04:00:00|8834.8|8824.8|8824.8|8814.8|8834.8|8824.8|8822.3|8812.3|69
1614917100000|2021-03-05 04:05:00|8824.4|8814.4|8823.8|8813.8|8829.8|8819.8|8820.9|8810.9|85
1614917400000|2021-03-05 04:10:00|8823.5|8813.5|8826.5|8816.5|8828.5|8818.5|8823.3|8813.3|32
1614917700000|2021-03-05 04:15:00|8828|8818|8823.5|8813.5|8831.1|8821.1|8822.9|8812.9|93
1614918000000|2021-03-05 04:20:00|8823.3|8813.3|8816.5|8806.5|8823.8|8813.8|8814.3|8804.3|102
1614918300000|2021-03-05 04:25:00|8817|8807|8822.3|8812.3|8822.9|8812.9|8814.8|8804.8|43
1614918600000|2021-03-05 04:30:00|8822.8|8812.8|8820.8|8810.8|8827.5|8817.5|8818.8|8808.8|60
1614918900000|2021-03-05 04:35:00|8821|8811|8820|8810|8823.8|8813.8|8817.3|8807.3|43
1614919200000|2021-03-05 04:40:00|8819.8|8809.8|8813.5|8803.5|8821.5|8811.5|8813.5|8803.5|71
1614919500000|2021-03-05 04:45:00|8813.3|8803.3|8811.4|8801.4|8813.5|8803.5|8809.5|8799.5|53
1614919800000|2021-03-05 04:50:00|8811.8|8801.8|8813.6|8803.6|8816.5|8806.5|8811.5|8801.5|35
1614920100000|2021-03-05 04:55:00|8813.5|8803.5|8811.3|8801.3|8813.6|8803.6|8811|8801|102
1614920400000|2021-03-05 05:00:00|8811.5|8801.5|8830.3|8820.3|8830.3|8820.3|8811.5|8801.5|126
1614920700000|2021-03-05 05:05:00|8830.5|8820.5|8822.3|8812.3|8831.3|8821.3|8812.3|8802.3|193
1614921000000|2021-03-05 05:10:00|8821.8|8811.8|8825.8|8815.8|8827|8817|8820.8|8810.8|113
1614921300000|2021-03-05 05:15:00|8826|8816|8824.8|8814.8|8830.8|8820.8|8821.3|8811.3|54
1614921600000|2021-03-05 05:20:00|8825.3|8815.3|8824.8|8814.8|8825.5|8815.5|8818.8|8808.8|72
1614921900000|2021-03-05 05:25:00|8825|8815|8822.3|8812.3|8827.5|8817.5|8818.3|8808.3|114
1614922200000|2021-03-05 05:30:00|8822.5|8812.5|8861.1|8851.1|8862.3|8852.3|8820.5|8810.5|428
1614922500000|2021-03-05 05:35:00|8860.8|8850.8|8872.3|8862.3|8879.8|8869.8|8856.8|8846.8|344
1614922800000|2021-03-05 05:40:00|8871.8|8861.8|8883|8873|8890.3|8880.3|8871.5|8861.5|245
1614923100000|2021-03-05 05:45:00|8882.5|8872.5|8892.5|8882.5|8910.3|8900.3|8882|8872|434
1614923400000|2021-03-05 05:50:00|8892.8|8882.8|8922|8912|8922.9|8912.9|8891.8|8881.8|311
1614923700000|2021-03-05 05:55:00|8921.5|8911.5|8921.3|8911.3|8929.5|8919.5|8915.3|8905.3|332
1614924000000|2021-03-05 06:00:00|8921.5|8911.5|8911.3|8901.3|8928|8918|8903.4|8893.4|375
1614924300000|2021-03-05 06:05:00|8911.5|8901.5|8919.5|8909.5|8927.4|8917.4|8908.6|8898.6|337
1614924600000|2021-03-05 06:10:00|8919.8|8909.8|8923.5|8913.5|8931.5|8921.5|8919|8909|228
1614924900000|2021-03-05 06:15:00|8923|8913|8940.8|8930.8|8944.9|8934.9|8922.8|8912.8|355
1614925200000|2021-03-05 06:20:00|8941|8931|8914.5|8904.5|8945.3|8935.3|8911.5|8901.5|284
1614925500000|2021-03-05 06:25:00|8914.8|8904.8|8922|8912|8922.8|8912.8|8897.8|8887.8|252
1614925800000|2021-03-05 06:30:00|8921.5|8911.5|8917.3|8907.3|8931.8|8921.8|8913.3|8903.3|247
1614926100000|2021-03-05 06:35:00|8917|8907|8912|8902|8917|8907|8899.5|8889.5|283
1614926400000|2021-03-05 06:40:00|8911.5|8901.5|8912.5|8902.5|8919.8|8909.8|8903.5|8893.5|227
1614926700000|2021-03-05 06:45:00|8912.6|8902.6|8903.6|8893.6|8916.8|8906.8|8898|8888|264
1614927000000|2021-03-05 06:50:00|8903.9|8893.9|8914|8904|8917.3|8907.3|8898.5|8888.5|261
1614927300000|2021-03-05 06:55:00|8913.5|8903.5|8912|8902|8918.8|8908.8|8910.3|8900.3|205
1614927600000|2021-03-05 07:00:00|8911.8|8901.8|8903|8893|8919.5|8909.5|8902|8892|140
1614927900000|2021-03-05 07:05:00|8902.8|8892.8|8894.8|8884.8|8905.1|8895.1|8886.6|8876.6|205
1614928200000|2021-03-05 07:10:00|8895|8885|8896|8886|8902.9|8892.9|8890.3|8880.3|134
1614928500000|2021-03-05 07:15:00|8895.3|8885.3|8894.3|8884.3|8900|8890|8891|8881|98
1614928800000|2021-03-05 07:20:00|8893.9|8883.9|8849.8|8839.8|8893.9|8883.9|8848.5|8838.5|196
1614929100000|2021-03-05 07:25:00|8850.3|8840.3|8838.3|8828.3|8860.8|8850.8|8834|8824|217
1614929400000|2021-03-05 07:30:00|8839.8|8829.8|8846|8836|8862|8852|8838.3|8828.3|173
1614929700000|2021-03-05 07:35:00|8845.6|8835.6|8847|8837|8847.8|8837.8|8833.3|8823.3|167
1614930000000|2021-03-05 07:40:00|8847.3|8837.3|8855.3|8845.3|8855.8|8845.8|8844.5|8834.5|158
1614930300000|2021-03-05 07:45:00|8855.8|8845.8|8850.8|8840.8|8860.5|8850.5|8848|8838|184
1614930600000|2021-03-05 07:50:00|8851.3|8841.3|8872.5|8862.5|8873|8863|8846.8|8836.8|180
1614930900000|2021-03-05 07:55:00|8872.4|8862.4|8875.5|8865.5|8878.9|8868.9|8859.6|8849.6|164
1614931200000|2021-03-05 08:00:00|8876|8866|8884.8|8874.8|8892.6|8882.6|8869|8859|234
1614931500000|2021-03-05 08:05:00|8884.5|8874.5|8854.5|8844.5|8885|8875|8850.8|8840.8|351
1614931800000|2021-03-05 08:10:00|8853.8|8843.8|8853.3|8843.3|8877|8867|8853|8843|272
1614932100000|2021-03-05 08:15:00|8853|8843|8848.3|8838.3|8861.3|8851.3|8846|8836|326
1614932400000|2021-03-05 08:20:00|8847.8|8837.8|8820.9|8810.9|8848.8|8838.8|8819.9|8809.9|413
1614932700000|2021-03-05 08:25:00|8821.4|8811.4|8843|8833|8843|8833|8812.6|8802.6|414
1614933000000|2021-03-05 08:30:00|8844|8834|8834.1|8824.1|8844.1|8834.1|8830.9|8820.9|272
1614933300000|2021-03-05 08:35:00|8833.9|8823.9|8836.4|8826.4|8841.3|8831.3|8822.1|8812.1|258
1614933600000|2021-03-05 08:40:00|8836.8|8826.8|8851.4|8841.4|8853|8843|8836.6|8826.6|274
1614933900000|2021-03-05 08:45:00|8851.9|8841.9|8861.1|8851.1|8864.8|8854.8|8851.9|8841.9|213
1614934200000|2021-03-05 08:50:00|8860.9|8850.9|8845.1|8835.1|8862.5|8852.5|8844.8|8834.8|185
1614934500000|2021-03-05 08:55:00|8845.4|8835.4|8846.9|8836.9|8861.5|8851.5|8845.1|8835.1|214
1614934800000|2021-03-05 09:00:00|8846.6|8836.6|8869.3|8859.3|8869.8|8859.8|8840.6|8830.6|308
1614935100000|2021-03-05 09:05:00|8870|8860|8875.8|8865.8|8891.6|8881.6|8867.4|8857.4|245
1614935400000|2021-03-05 09:10:00|8875.3|8865.3|8857.5|8847.5|8875.3|8865.3|8857.5|8847.5|240
1614935700000|2021-03-05 09:15:00|8856.8|8846.8|8837.8|8827.8|8856.8|8846.8|8830.1|8820.1|313
1614936000000|2021-03-05 09:20:00|8838.1|8828.1|8852.5|8842.5|8852.5|8842.5|8835.4|8825.4|182
1614936300000|2021-03-05 09:25:00|8852.6|8842.6|8874.6|8864.6|8875.4|8865.4|8848.4|8838.4|196
1614936600000|2021-03-05 09:30:00|8874.3|8864.3|8858.8|8848.8|8875.9|8865.9|8847.3|8837.3|191
1614936900000|2021-03-05 09:35:00|8858.5|8848.5|8862.5|8852.5|8865.4|8855.4|8851.9|8841.9|143
1614937200000|2021-03-05 09:40:00|8861.9|8851.9|8845.4|8835.4|8861.9|8851.9|8837.8|8827.8|183
1614937500000|2021-03-05 09:45:00|8844.6|8834.6|8850.3|8840.3|8850.3|8840.3|8843.6|8833.6|121
1614937800000|2021-03-05 09:50:00|8850.1|8840.1|8860.6|8850.6|8861.4|8851.4|8847.6|8837.6|127
1614938100000|2021-03-05 09:55:00|8860.4|8850.4|8852.6|8842.6|8860.4|8850.4|8848.8|8838.8|111
1614938400000|2021-03-05 10:00:00|8852.1|8842.1|8861.6|8851.6|8863.8|8853.8|8851.6|8841.6|73
1614938700000|2021-03-05 10:05:00|8861.4|8851.4|8861.3|8851.3|8861.4|8851.4|8856.4|8846.4|50
1614939000000|2021-03-05 10:10:00|8861.6|8851.6|8867.5|8857.5|8868.6|8858.6|8854.3|8844.3|90
1614939300000|2021-03-05 10:15:00|8867.6|8857.6|8879.8|8869.8|8885.3|8875.3|8867.6|8857.6|123
1614939600000|2021-03-05 10:20:00|8880|8870|8899.8|8889.8|8901.5|8891.5|8878|8868|123
1614939900000|2021-03-05 10:25:00|8899.3|8889.3|8914|8904|8916.5|8906.5|8895.8|8885.8|131
1614940200000|2021-03-05 10:30:00|8913.3|8903.3|8903.8|8893.8|8919.1|8909.1|8896.9|8886.9|150
1614940500000|2021-03-05 10:35:00|8903.4|8893.4|8900.1|8890.1|8908.1|8898.1|8895.3|8885.3|125
1614940800000|2021-03-05 10:40:00|8899.9|8889.9|8895.3|8885.3|8899.9|8889.9|8890.3|8880.3|170
1614941100000|2021-03-05 10:45:00|8894.8|8884.8|8885|8875|8895.4|8885.4|8882.4|8872.4|152
1614941400000|2021-03-05 10:50:00|8886.3|8876.3|8887.4|8877.4|8889|8879|8882.1|8872.1|152
1614941700000|2021-03-05 10:55:00|8887.8|8877.8|8890.6|8880.6|8893.3|8883.3|8885.5|8875.5|87
1614942000000|2021-03-05 11:00:00|8890.5|8880.5|8881.8|8871.8|8890.6|8880.6|8876.4|8866.4|115
1614942300000|2021-03-05 11:05:00|8881.6|8871.6|8885|8875|8885|8875|8877.5|8867.5|91
1614942600000|2021-03-05 11:10:00|8884.6|8874.6|8899.5|8889.5|8903.1|8893.1|8884.6|8874.6|118
1614942900000|2021-03-05 11:15:00|8899.3|8889.3|8895.8|8885.8|8901.3|8891.3|8893.1|8883.1|102
1614943200000|2021-03-05 11:20:00|8896.4|8886.4|8899.8|8889.8|8899.9|8889.9|8891.3|8881.3|81
1614943500000|2021-03-05 11:25:00|8899.6|8889.6|8918|8908|8923.6|8913.6|8898.3|8888.3|110
1614943800000|2021-03-05 11:30:00|8917.5|8907.5|8914.6|8904.6|8918.4|8908.4|8906.8|8896.8|121
1614944100000|2021-03-05 11:35:00|8913.8|8903.8|8921.9|8911.9|8923.1|8913.1|8910.8|8900.8|78
1614944400000|2021-03-05 11:40:00|8921.8|8911.8|8919.6|8909.6|8922|8912|8915.6|8905.6|110
1614944700000|2021-03-05 11:45:00|8919.9|8909.9|8948|8938|8949.3|8939.3|8919.8|8909.8|159
1614945000000|2021-03-05 11:50:00|8948.4|8938.4|8982.6|8972.6|8983.9|8973.9|8947.9|8937.9|343
1614945300000|2021-03-05 11:55:00|8982.8|8972.8|8990.9|8980.9|8996.4|8986.4|8964.4|8954.4|364
1614945600000|2021-03-05 12:00:00|8990.1|8980.1|8988.6|8978.6|8996.1|8986.1|8980.5|8970.5|316
1614945900000|2021-03-05 12:05:00|8989.9|8979.9|8981|8971|8998|8988|8980|8970|347
1614946200000|2021-03-05 12:10:00|8981.3|8971.3|8972.8|8962.8|8984.3|8974.3|8968.8|8958.8|194
1614946500000|2021-03-05 12:15:00|8972.5|8962.5|8987|8977|8987|8977|8969.1|8959.1|135
1614946800000|2021-03-05 12:20:00|8987.9|8977.9|8989.9|8979.9|8992.1|8982.1|8985.4|8975.4|137
1614947100000|2021-03-05 12:25:00|8990.4|8980.4|8996.3|8986.3|8997.6|8987.6|8978.9|8968.9|177
1614947400000|2021-03-05 12:30:00|8996|8986|9000|8990|9011.4|9001.4|8993.4|8983.4|244
1614947700000|2021-03-05 12:35:00|8999.9|8989.9|8978.4|8968.4|8999.9|8989.9|8974.8|8964.8|186
1614948000000|2021-03-05 12:40:00|8978.8|8968.8|8980.6|8970.6|8982.5|8972.5|8968.5|8958.5|168
1614948300000|2021-03-05 12:45:00|8980.4|8970.4|8968.1|8958.1|8980.9|8970.9|8965|8955|161
1614948600000|2021-03-05 12:50:00|8967.5|8957.5|8967.6|8957.6|8976|8966|8965.1|8955.1|202
1614948900000|2021-03-05 12:55:00|8968|8958|8968.4|8958.4|8976.1|8966.1|8966.3|8956.3|135
1614949200000|2021-03-05 13:00:00|8968.3|8958.3|8976.1|8966.1|8976.1|8966.1|8933.5|8923.5|579
1614949500000|2021-03-05 13:05:00|8976.3|8966.3|8956.6|8946.6|8976.9|8966.9|8954.6|8944.6|362
1614949800000|2021-03-05 13:10:00|8956.3|8946.3|8946.1|8936.1|8962.6|8952.6|8942|8932|418
1614950100000|2021-03-05 13:15:00|8945.8|8935.8|8945.4|8935.4|8958.1|8948.1|8943.8|8933.8|276
1614950400000|2021-03-05 13:20:00|8945.3|8935.3|8942.1|8932.1|8955.6|8945.6|8929.6|8919.6|356
1614950700000|2021-03-05 13:25:00|8941.9|8931.9|8969.3|8959.3|8969.3|8959.3|8934.8|8924.8|190
1614951000000|2021-03-05 13:30:00|8967.9|8957.9|8922.4|8912.4|8967.9|8957.9|8909|8899|632
1614951300000|2021-03-05 13:35:00|8922.3|8912.3|8939.9|8929.9|8951.4|8941.4|8919|8909|552
1614951600000|2021-03-05 13:40:00|8938.1|8928.1|8958.4|8948.4|8958.5|8948.5|8926.1|8916.1|533
1614951900000|2021-03-05 13:45:00|8958|8948|8966|8956|8973|8963|8951.4|8941.4|603
1614952200000|2021-03-05 13:50:00|8965.8|8955.8|8953|8943|8965.8|8955.8|8943.3|8933.3|461
1614952500000|2021-03-05 13:55:00|8954|8944|8935.8|8925.8|8957.3|8947.3|8934.5|8924.5|417
1614952800000|2021-03-05 14:00:00|8935.9|8925.9|8946.5|8936.5|8950.4|8940.4|8928.9|8918.9|472
1614953100000|2021-03-05 14:05:00|8946.3|8936.3|8948|8938|8950.4|8940.4|8930.4|8920.4|466
1614953400000|2021-03-05 14:10:00|8946.8|8936.8|8947.5|8937.5|8947.5|8937.5|8930.4|8920.4|275
1614953700000|2021-03-05 14:15:00|8947.3|8937.3|8962.4|8952.4|8966.4|8956.4|8940.9|8930.9|325
1614954000000|2021-03-05 14:20:00|8962.6|8952.6|8947.8|8937.8|8975.5|8965.5|8947.3|8937.3|352
1614954300000|2021-03-05 14:25:00|8948.1|8938.1|8968.6|8958.6|8970.9|8960.9|8947.6|8937.6|275
1614954600000|2021-03-05 14:30:00|8968.5|8958.5|8967.4|8957.4|8976.1|8966.1|8950.6|8940.6|433
1614954900000|2021-03-05 14:35:00|8967.9|8957.9|8950.8|8940.8|8978|8968|8949.4|8939.4|489
1614955200000|2021-03-05 14:40:00|8950.3|8940.3|8961.5|8951.5|8976.1|8966.1|8950.3|8940.3|442
1614955500000|2021-03-05 14:45:00|8961.8|8951.8|8965.8|8955.8|8980.4|8970.4|8952.6|8942.6|498
1614955800000|2021-03-05 14:50:00|8965.5|8955.5|8990.4|8980.4|8992.4|8982.4|8965.3|8955.3|658
1614956100000|2021-03-05 14:55:00|8990.5|8980.5|8998.8|8988.8|8999.9|8989.9|8972|8962|563
1614956400000|2021-03-05 15:00:00|8998.4|8988.4|9006.8|8996.8|9013.9|9003.9|8991.9|8981.9|527
1614956700000|2021-03-05 15:05:00|9006.6|8996.6|9020.9|9010.9|9025.4|9015.4|9001.3|8991.3|625
1614957000000|2021-03-05 15:10:00|9020.6|9010.6|8986.4|8976.4|9022.6|9012.6|8978.6|8968.6|651
1614957300000|2021-03-05 15:15:00|8986.1|8976.1|8994.8|8984.8|9003.6|8993.6|8984.3|8974.3|564
1614957600000|2021-03-05 15:20:00|8994.5|8984.5|8988.3|8978.3|9001.9|8991.9|8980.6|8970.6|513
1614957900000|2021-03-05 15:25:00|8987.8|8977.8|8970.1|8960.1|9002.8|8992.8|8969.6|8959.6|447
1614958200000|2021-03-05 15:30:00|8969.6|8959.6|8963.4|8953.4|8981|8971|8957|8947|416
1614958500000|2021-03-05 15:35:00|8963.6|8953.6|8965.9|8955.9|8979.4|8969.4|8960.9|8950.9|457
1614958800000|2021-03-05 15:40:00|8965.6|8955.6|8974.5|8964.5|8981|8971|8964.5|8954.5|373
1614959100000|2021-03-05 15:45:00|8974|8964|8988.8|8978.8|8989.5|8979.5|8966.5|8956.5|298
1614959400000|2021-03-05 15:50:00|8987.8|8977.8|8992.4|8982.4|8992.5|8982.5|8983.8|8973.8|313
1614959700000|2021-03-05 15:55:00|8992|8982|8976.9|8966.9|8992|8982|8969.5|8959.5|372
1614960000000|2021-03-05 16:00:00|8977|8967|8983.5|8973.5|8987|8977|8972.5|8962.5|267
1614960300000|2021-03-05 16:05:00|8983.6|8973.6|8968.3|8958.3|8985.8|8975.8|8967.9|8957.9|273
1614960600000|2021-03-05 16:10:00|8968.5|8958.5|8954.4|8944.4|8980.4|8970.4|8953.9|8943.9|394
1614960900000|2021-03-05 16:15:00|8954.9|8944.9|8949.4|8939.4|8960.3|8950.3|8942.4|8932.4|331
1614961200000|2021-03-05 16:20:00|8948.8|8938.8|8952|8942|8961.8|8951.8|8945.5|8935.5|337
1614961500000|2021-03-05 16:25:00|8951.9|8941.9|8915.1|8905.1|8953.8|8943.8|8913.8|8903.8|395
1614961800000|2021-03-05 16:30:00|8915.8|8905.8|8913.8|8903.8|8929.8|8919.8|8910.8|8900.8|478
1614962100000|2021-03-05 16:35:00|8914.1|8904.1|8925.5|8915.5|8930.3|8920.3|8900.6|8890.6|377
1614962400000|2021-03-05 16:40:00|8925.9|8915.9|8926.6|8916.6|8934|8924|8916.1|8906.1|368
1614962700000|2021-03-05 16:45:00|8926.3|8916.3|8893.9|8883.9|8926.9|8916.9|8884.8|8874.8|570
1614963000000|2021-03-05 16:50:00|8895.1|8885.1|8892.3|8882.3|8901.3|8891.3|8885.6|8875.6|363
1614963300000|2021-03-05 16:55:00|8892.5|8882.5|8908.5|8898.5|8909.3|8899.3|8886.6|8876.6|348
1614963600000|2021-03-05 17:00:00|8908|8898|8917.6|8907.6|8918.1|8908.1|8903.1|8893.1|300
1614963900000|2021-03-05 17:05:00|8917.4|8907.4|8939|8929|8939|8929|8916.4|8906.4|289
1614964200000|2021-03-05 17:10:00|8938.9|8928.9|8928.1|8918.1|8942.5|8932.5|8920|8910|291
1614964500000|2021-03-05 17:15:00|8928.4|8918.4|8943.8|8933.8|8944.5|8934.5|8925.6|8915.6|296
1614964800000|2021-03-05 17:20:00|8943.6|8933.6|8964.6|8954.6|8966|8956|8941.8|8931.8|222
1614965100000|2021-03-05 17:25:00|8965|8955|8971.3|8961.3|8978.4|8968.4|8961.9|8951.9|375
1614965400000|2021-03-05 17:30:00|8971.4|8961.4|8977.3|8967.3|8981.9|8971.9|8966.8|8956.8|370
1614965700000|2021-03-05 17:35:00|8977.1|8967.1|8988.1|8978.1|8992.5|8982.5|8974.8|8964.8|296
1614966000000|2021-03-05 17:40:00|8988.4|8978.4|8987|8977|8991.1|8981.1|8977.3|8967.3|245
1614966300000|2021-03-05 17:45:00|8985.9|8975.9|8979.5|8969.5|8986.1|8976.1|8972.9|8962.9|269
1614966600000|2021-03-05 17:50:00|8979.3|8969.3|8971.8|8961.8|8982.8|8972.8|8968.6|8958.6|390
1614966900000|2021-03-05 17:55:00|8967.9|8957.9|8979|8969|8980.6|8970.6|8962.4|8952.4|275
1615165200000|2021-03-08 01:00:00|8987.8|8969.8|9022.5|9012.5|9036|9026|8987.8|8969.8|107
1615165500000|2021-03-08 01:05:00|9023.5|9013.5|9045.3|9035.3|9053.8|9043.8|9021.3|9011.3|421
1615165800000|2021-03-08 01:10:00|9045|9035|9034.1|9024.1|9046.1|9036.1|9028.5|9018.5|326
1615166100000|2021-03-08 01:15:00|9034.6|9024.6|9006.1|8996.1|9041|9031|9003.9|8993.9|331
1615166400000|2021-03-08 01:20:00|9005.8|8995.8|9003.9|8993.9|9015.9|9005.9|8998.1|8988.1|303
1615166700000|2021-03-08 01:25:00|9004.4|8994.4|9014.5|9004.5|9019.9|9009.9|9002|8992|255
1615167000000|2021-03-08 01:30:00|9014.9|9004.9|9016.3|9006.3|9018|9008|8998.9|8988.9|271
1615167300000|2021-03-08 01:35:00|9016.1|9006.1|9000.9|8990.9|9016.1|9006.1|8998.5|8988.5|194
1615167600000|2021-03-08 01:40:00|9001.1|8991.1|9002.1|8992.1|9007.4|8997.4|8991.5|8981.5|236
1615167900000|2021-03-08 01:45:00|9002.6|8992.6|9021.3|9011.3|9026.6|9016.6|9002.6|8992.6|262
1615168200000|2021-03-08 01:50:00|9021|9011|9015.9|9005.9|9028.3|9018.3|9015.6|9005.6|138
1615168500000|2021-03-08 01:55:00|9016.3|9006.3|9002.9|8992.9|9021.9|9011.9|8998.5|8988.5|284
1615168800000|2021-03-08 02:00:00|9003.3|8993.3|9004.8|8994.8|9008.1|8998.1|9002.1|8992.1|136
1615169100000|2021-03-08 02:05:00|9004.4|8994.4|9014.5|9004.5|9016.6|9006.6|9003.5|8993.5|110
1615169400000|2021-03-08 02:10:00|9014.8|9004.8|8994.9|8984.9|9015.3|9005.3|8992.3|8982.3|164
1615169700000|2021-03-08 02:15:00|8995.9|8985.9|8980.1|8970.1|8999.1|8989.1|8980|8970|122
1615170000000|2021-03-08 02:20:00|8980.5|8970.5|8968.4|8958.4|8985.5|8975.5|8968.4|8958.4|145
1615170300000|2021-03-08 02:25:00|8968.1|8958.1|8976.6|8966.6|8977.6|8967.6|8967.3|8957.3|185
1615170600000|2021-03-08 02:30:00|8976|8966|8977.6|8967.6|8977.6|8967.6|8949.5|8939.5|347
1615170900000|2021-03-08 02:35:00|8977.4|8967.4|8943|8933|8977.4|8967.4|8942.4|8932.4|269
1615171200000|2021-03-08 02:40:00|8942.8|8932.8|8938.9|8928.9|8953|8943|8937.3|8927.3|247
1615171500000|2021-03-08 02:45:00|8938.6|8928.6|8934.8|8924.8|8942.1|8932.1|8923.1|8913.1|338
1615171800000|2021-03-08 02:50:00|8935.1|8925.1|8943.9|8933.9|8950|8940|8933.4|8923.4|265
1615172100000|2021-03-08 02:55:00|8944.3|8934.3|8946.3|8936.3|8950.3|8940.3|8941.1|8931.1|217
1615172400000|2021-03-08 03:00:00|8946.4|8936.4|8928|8918|8949.4|8939.4|8917.3|8907.3|255
1615172700000|2021-03-08 03:05:00|8928.3|8918.3|8909.4|8899.4|8933.4|8923.4|8895.1|8885.1|470
1615173000000|2021-03-08 03:10:00|8909.1|8899.1|8907.1|8897.1|8909.9|8899.9|8896.5|8886.5|265
1615173300000|2021-03-08 03:15:00|8905.8|8895.8|8906.5|8896.5|8917|8907|8897.6|8887.6|296
1615173600000|2021-03-08 03:20:00|8906.3|8896.3|8879|8869|8908.3|8898.3|8862.1|8852.1|376
1615173900000|2021-03-08 03:25:00|8878.6|8868.6|8873.3|8863.3|8885.9|8875.9|8873.3|8863.3|243
1615174200000|2021-03-08 03:30:00|8873.8|8863.8|8882|8872|8882|8872|8869.3|8859.3|108
1615174500000|2021-03-08 03:35:00|8881.6|8871.6|8882.1|8872.1|8885|8875|8869.6|8859.6|129
1615174800000|2021-03-08 03:40:00|8884.5|8874.5|8873.4|8863.4|8885.3|8875.3|8873.4|8863.4|125
1615175100000|2021-03-08 03:45:00|8874|8864|8892.4|8882.4|8893.9|8883.9|8872.6|8862.6|99
1615175400000|2021-03-08 03:50:00|8891.6|8881.6|8895.6|8885.6|8898.3|8888.3|8889.5|8879.5|95
1615175700000|2021-03-08 03:55:00|8896.4|8886.4|8890|8880|8897.3|8887.3|8887.8|8877.8|64
1615176000000|2021-03-08 04:00:00|8890.6|8880.6|8881.5|8871.5|8895.5|8885.5|8879.6|8869.6|61
1615176300000|2021-03-08 04:05:00|8881.8|8871.8|8883.6|8873.6|8885.6|8875.6|8879.9|8869.9|54
1615176600000|2021-03-08 04:10:00|8883.1|8873.1|8884.8|8874.8|8888.6|8878.6|8882.5|8872.5|53
1615176900000|2021-03-08 04:15:00|8885.3|8875.3|8885.4|8875.4|8887.1|8877.1|8880.6|8870.6|49
1615177200000|2021-03-08 04:20:00|8885.9|8875.9|8895.3|8885.3|8895.3|8885.3|8885.9|8875.9|38
1615177500000|2021-03-08 04:25:00|8895.9|8885.9|8918|8908|8918.3|8908.3|8895.9|8885.9|101
1615177800000|2021-03-08 04:30:00|8917.3|8907.3|8911.9|8901.9|8917.5|8907.5|8908.9|8898.9|62
1615178100000|2021-03-08 04:35:00|8911.5|8901.5|8913|8903|8914.6|8904.6|8910.6|8900.6|46
1615178400000|2021-03-08 04:40:00|8913.3|8903.3|8902.6|8892.6|8913.3|8903.3|8897.5|8887.5|68
1615178700000|2021-03-08 04:45:00|8898.8|8888.8|8892.3|8882.3|8899.4|8889.4|8882.6|8872.6|96
1615179000000|2021-03-08 04:50:00|8892.1|8882.1|8881|8871|8894.8|8884.8|8879.8|8869.8|112
1615179300000|2021-03-08 04:55:00|8880.1|8870.1|8888.1|8878.1|8888.5|8878.5|8879.4|8869.4|95
1615179600000|2021-03-08 05:00:00|8888.3|8878.3|8898.8|8888.8|8899.3|8889.3|8887.5|8877.5|232
1615179900000|2021-03-08 05:05:00|8898.5|8888.5|8886.5|8876.5|8899.4|8889.4|8885.9|8875.9|155
1615180200000|2021-03-08 05:10:00|8886.8|8876.8|8875.1|8865.1|8888.5|8878.5|8873.9|8863.9|90
1615180500000|2021-03-08 05:15:00|8874.8|8864.8|8880.8|8870.8|8890.1|8880.1|8872.4|8862.4|109
1615180800000|2021-03-08 05:20:00|8880.3|8870.3|8885.5|8875.5|8889.6|8879.6|8880|8870|99
1615181100000|2021-03-08 05:25:00|8885.1|8875.1|8883.5|8873.5|8886.4|8876.4|8879|8869|115
1615181400000|2021-03-08 05:30:00|8883.1|8873.1|8880.8|8870.8|8886.5|8876.5|8838.6|8828.6|442
1615181700000|2021-03-08 05:35:00|8879.5|8869.5|8903|8893|8905.5|8895.5|8873.3|8863.3|376
1615182000000|2021-03-08 05:40:00|8903.1|8893.1|8893.8|8883.8|8914.4|8904.4|8888.6|8878.6|417
1615182300000|2021-03-08 05:45:00|8893|8883|8898.3|8888.3|8908.6|8898.6|8890|8880|292
1615182600000|2021-03-08 05:50:00|8897.9|8887.9|8901.1|8891.1|8911.8|8901.8|8897.6|8887.6|224
1615182900000|2021-03-08 05:55:00|8900.9|8890.9|8891.3|8881.3|8904.5|8894.5|8885.9|8875.9|163
1615183200000|2021-03-08 06:00:00|8891.8|8881.8|8900.8|8890.8|8905.4|8895.4|8884|8874|317
1615183500000|2021-03-08 06:05:00|8901.3|8891.3|8908.8|8898.8|8918.8|8908.8|8900.9|8890.9|287
1615183800000|2021-03-08 06:10:00|8907.9|8897.9|8888|8878|8908.8|8898.8|8885.9|8875.9|202
1615184100000|2021-03-08 06:15:00|8887.5|8877.5|8882.9|8872.9|8894.9|8884.9|8882.4|8872.4|210
1615184400000|2021-03-08 06:20:00|8882.4|8872.4|8877|8867|8886|8876|8869.5|8859.5|221
1615184700000|2021-03-08 06:25:00|8876.6|8866.6|8874.9|8864.9|8876.9|8866.9|8862.5|8852.5|253
1615185000000|2021-03-08 06:30:00|8876.4|8866.4|8866.1|8856.1|8887.8|8877.8|8858.5|8848.5|283
1615185300000|2021-03-08 06:35:00|8864.5|8854.5|8867.3|8857.3|8869|8859|8857.4|8847.4|223
1615185600000|2021-03-08 06:40:00|8868.8|8858.8|8853.3|8843.3|8873.5|8863.5|8851.5|8841.5|262
1615185900000|2021-03-08 06:45:00|8852.8|8842.8|8855.1|8845.1|8860.3|8850.3|8848|8838|336
1615186200000|2021-03-08 06:50:00|8854.9|8844.9|8856.1|8846.1|8861.9|8851.9|8848|8838|218
1615186500000|2021-03-08 06:55:00|8856.3|8846.3|8860.8|8850.8|8865.8|8855.8|8856.3|8846.3|260
1615186800000|2021-03-08 07:00:00|8859.6|8849.6|8892.1|8882.1|8898.4|8888.4|8857|8847|203
1615187100000|2021-03-08 07:05:00|8891.1|8881.1|8889|8879|8899.4|8889.4|8884.5|8874.5|154
1615187400000|2021-03-08 07:10:00|8888.6|8878.6|8898.5|8888.5|8898.8|8888.8|8888.1|8878.1|130
1615187700000|2021-03-08 07:15:00|8898|8888|8903.5|8893.5|8908.9|8898.9|8898|8888|130
1615188000000|2021-03-08 07:20:00|8904.1|8894.1|8885.6|8875.6|8907|8897|8880.9|8870.9|129
1615188300000|2021-03-08 07:25:00|8885.3|8875.3|8883.8|8873.8|8889.1|8879.1|8877.3|8867.3|80
1615188600000|2021-03-08 07:30:00|8884.1|8874.1|8879.1|8869.1|8887.3|8877.3|8874.5|8864.5|58
1615188900000|2021-03-08 07:35:00|8878.6|8868.6|8879.6|8869.6|8882.3|8872.3|8878.1|8868.1|43
1615189200000|2021-03-08 07:40:00|8880.1|8870.1|8880.3|8870.3|8887.1|8877.1|8879.9|8869.9|55
1615189500000|2021-03-08 07:45:00|8879.9|8869.9|8895.9|8885.9|8895.9|8885.9|8879.1|8869.1|94
1615189800000|2021-03-08 07:50:00|8896|8886|8900.9|8890.9|8902.8|8892.8|8895.5|8885.5|136
1615190100000|2021-03-08 07:55:00|8900.6|8890.6|8904.6|8894.6|8912.8|8902.8|8898.3|8888.3|165
1615190400000|2021-03-08 08:00:00|8905.9|8895.9|8893.9|8883.9|8921|8911|8893.8|8883.8|285
1615190700000|2021-03-08 08:05:00|8893.5|8883.5|8878|8868|8898.3|8888.3|8876|8866|212
1615191000000|2021-03-08 08:10:00|8877.9|8867.9|8889.1|8879.1|8889.9|8879.9|8866.5|8856.5|190
1615191300000|2021-03-08 08:15:00|8888.9|8878.9|8880.6|8870.6|8895.8|8885.8|8879|8869|94
1615191600000|2021-03-08 08:20:00|8881.1|8871.1|8881.9|8871.9|8895.1|8885.1|8880.8|8870.8|102
1615191900000|2021-03-08 08:25:00|8880.8|8870.8|8887|8877|8888.3|8878.3|8873.8|8863.8|113
1615192200000|2021-03-08 08:30:00|8887.5|8877.5|8887.3|8877.3|8889.3|8879.3|8885.6|8875.6|71
1615192500000|2021-03-08 08:35:00|8887.4|8877.4|8878|8868|8889.8|8879.8|8866.9|8856.9|153
1615192800000|2021-03-08 08:40:00|8879|8869|8890.9|8880.9|8890.9|8880.9|8877|8867|120
1615193100000|2021-03-08 08:45:00|8890.6|8880.6|8901.3|8891.3|8901.5|8891.5|8887.6|8877.6|113
1615193400000|2021-03-08 08:50:00|8901.5|8891.5|8919.9|8909.9|8921.3|8911.3|8898.3|8888.3|185
1615193700000|2021-03-08 08:55:00|8919.6|8909.6|8901.4|8891.4|8928.8|8918.8|8894.1|8884.1|179
1615194000000|2021-03-08 09:00:00|8901.9|8891.9|8871.6|8861.6|8906|8896|8869.8|8859.8|182
1615194300000|2021-03-08 09:05:00|8871.5|8861.5|8864.6|8854.6|8871.9|8861.9|8856|8846|143
1615194600000|2021-03-08 09:10:00|8864.4|8854.4|8857.4|8847.4|8872.9|8862.9|8852.9|8842.9|165
1615194900000|2021-03-08 09:15:00|8857.1|8847.1|8854.9|8844.9|8860|8850|8848.4|8838.4|139
1615195200000|2021-03-08 09:20:00|8854.5|8844.5|8829.4|8819.4|8859.6|8849.6|8828|8818|224
1615195500000|2021-03-08 09:25:00|8829.1|8819.1|8829.6|8819.6|8836.9|8826.9|8811|8801|200
1615195800000|2021-03-08 09:30:00|8828.5|8818.5|8851.1|8841.1|8851.1|8841.1|8825.6|8815.6|170
1615196100000|2021-03-08 09:35:00|8850.9|8840.9|8861.4|8851.4|8862|8852|8842.5|8832.5|203
1615196400000|2021-03-08 09:40:00|8859.4|8849.4|8873|8863|8883.8|8873.8|8855|8845|131
1615196700000|2021-03-08 09:45:00|8874.3|8864.3|8877.8|8867.8|8882.5|8872.5|8868.1|8858.1|121
1615197000000|2021-03-08 09:50:00|8877.3|8867.3|8888|8878|8888|8878|8870|8860|100
1615197300000|2021-03-08 09:55:00|8888.9|8878.9|8893|8883|8910.4|8900.4|8883.5|8873.5|139
1615197600000|2021-03-08 10:00:00|8892.9|8882.9|8881.5|8871.5|8892.9|8882.9|8880|8870|75
1615197900000|2021-03-08 10:05:00|8881.6|8871.6|8887.1|8877.1|8890.4|8880.4|8880|8870|87
1615198200000|2021-03-08 10:10:00|8887.3|8877.3|8891.6|8881.6|8896.3|8886.3|8883.4|8873.4|93
1615198500000|2021-03-08 10:15:00|8891.1|8881.1|8889.3|8879.3|8894.6|8884.6|8885.5|8875.5|116
1615198800000|2021-03-08 10:20:00|8889.8|8879.8|8885.1|8875.1|8898.5|8888.5|8883|8873|117
1615199100000|2021-03-08 10:25:00|8885.5|8875.5|8894.3|8884.3|8898.4|8888.4|8884.5|8874.5|131
1615199400000|2021-03-08 10:30:00|8893.9|8883.9|8912.4|8902.4|8916.9|8906.9|8889.3|8879.3|216
1615199700000|2021-03-08 10:35:00|8913.1|8903.1|8903.3|8893.3|8918.9|8908.9|8901.5|8891.5|120
1615200000000|2021-03-08 10:40:00|8902.8|8892.8|8897.4|8887.4|8907.4|8897.4|8896.6|8886.6|69
1615200300000|2021-03-08 10:45:00|8897.3|8887.3|8909.6|8899.6|8913.6|8903.6|8895.1|8885.1|92
1615200600000|2021-03-08 10:50:00|8909.4|8899.4|8909|8899|8916.1|8906.1|8905.5|8895.5|56
1615200900000|2021-03-08 10:55:00|8908.6|8898.6|8913.8|8903.8|8913.8|8903.8|8907.5|8897.5|72
1615201200000|2021-03-08 11:00:00|8914.1|8904.1|8925.5|8915.5|8930.3|8920.3|8913.5|8903.5|161
1615201500000|2021-03-08 11:05:00|8926.3|8916.3|8932.1|8922.1|8939.9|8929.9|8922.5|8912.5|161
1615201800000|2021-03-08 11:10:00|8932|8922|8947.5|8937.5|8956.3|8946.3|8932|8922|211
1615202100000|2021-03-08 11:15:00|8947.4|8937.4|8953.6|8943.6|8955.9|8945.9|8944.3|8934.3|162
1615202400000|2021-03-08 11:20:00|8954.5|8944.5|8947.6|8937.6|8955.4|8945.4|8937.9|8927.9|155
1615202700000|2021-03-08 11:25:00|8947.4|8937.4|8975.3|8965.3|8980.1|8970.1|8945.5|8935.5|196
1615203000000|2021-03-08 11:30:00|8975.5|8965.5|8975|8965|8980.6|8970.6|8969|8959|169
1615203300000|2021-03-08 11:35:00|8975.3|8965.3|8967.8|8957.8|8981.8|8971.8|8964.8|8954.8|107
1615203600000|2021-03-08 11:40:00|8966.3|8956.3|8974|8964|8980.3|8970.3|8963|8953|157
1615203900000|2021-03-08 11:45:00|8974.4|8964.4|8987.9|8977.9|8989.3|8979.3|8972.4|8962.4|130
1615204200000|2021-03-08 11:50:00|8987.8|8977.8|8976.3|8966.3|8990.4|8980.4|8976.3|8966.3|162
1615204500000|2021-03-08 11:55:00|8976.5|8966.5|8980|8970|8984.9|8974.9|8974.5|8964.5|135
1615204800000|2021-03-08 12:00:00|8980.1|8970.1|8985.6|8975.6|8990.3|8980.3|8978|8968|178
1615205100000|2021-03-08 12:05:00|8985.4|8975.4|8970.3|8960.3|8986.8|8976.8|8967.9|8957.9|127
1615205400000|2021-03-08 12:10:00|8970.6|8960.6|8962.5|8952.5|8974.1|8964.1|8961.9|8951.9|98
1615205700000|2021-03-08 12:15:00|8962|8952|8959|8949|8964.3|8954.3|8952.8|8942.8|107
1615206000000|2021-03-08 12:20:00|8960|8950|8961.8|8951.8|8965.4|8955.4|8957.3|8947.3|126
1615206300000|2021-03-08 12:25:00|8962.3|8952.3|8963.6|8953.6|8969.3|8959.3|8962.3|8952.3|106
1615206600000|2021-03-08 12:30:00|8963.9|8953.9|8984.4|8974.4|8984.9|8974.9|8963.9|8953.9|241
1615206900000|2021-03-08 12:35:00|8983.6|8973.6|8967|8957|8985.9|8975.9|8965.9|8955.9|84
1615207200000|2021-03-08 12:40:00|8966.6|8956.6|8943|8933|8966.6|8956.6|8942.6|8932.6|141
1615207500000|2021-03-08 12:45:00|8943.3|8933.3|8938.8|8928.8|8948.1|8938.1|8938|8928|167
1615207800000|2021-03-08 12:50:00|8938.9|8928.9|8943|8933|8947|8937|8938.9|8928.9|112
1615208100000|2021-03-08 12:55:00|8942.8|8932.8|8921.3|8911.3|8947.1|8937.1|8917.8|8907.8|276
1615208400000|2021-03-08 13:00:00|8921.6|8911.6|8884.9|8874.9|8921.9|8911.9|8876.5|8866.5|675
1615208700000|2021-03-08 13:05:00|8886.1|8876.1|8883|8873|8900.3|8890.3|8880.4|8870.4|427
1615209000000|2021-03-08 13:10:00|8883.1|8873.1|8888.8|8878.8|8890.5|8880.5|8868.8|8858.8|449
1615209300000|2021-03-08 13:15:00|8889.1|8879.1|8852.3|8842.3|8889.8|8879.8|8849.9|8839.9|447
1615209600000|2021-03-08 13:20:00|8852|8842|8858.3|8848.3|8861.1|8851.1|8840.3|8830.3|410
1615209900000|2021-03-08 13:25:00|8859.3|8849.3|8859.5|8849.5|8864.6|8854.6|8856.5|8846.5|238
1615210200000|2021-03-08 13:30:00|8860|8850|8845.5|8835.5|8864.1|8854.1|8841.6|8831.6|310
1615210500000|2021-03-08 13:35:00|8845.6|8835.6|8844.6|8834.6|8848.4|8838.4|8838.8|8828.8|268
1615210800000|2021-03-08 13:40:00|8844.1|8834.1|8859.6|8849.6|8863.4|8853.4|8841|8831|291
1615211100000|2021-03-08 13:45:00|8859.9|8849.9|8873.6|8863.6|8880.9|8870.9|8856.9|8846.9|278
1615211400000|2021-03-08 13:50:00|8874|8864|8887.9|8877.9|8891.3|8881.3|8864.5|8854.5|268
1615211700000|2021-03-08 13:55:00|8888.6|8878.6|8892.6|8882.6|8901.8|8891.8|8885.1|8875.1|319
1615212000000|2021-03-08 14:00:00|8891.8|8881.8|8908.6|8898.6|8913.6|8903.6|8890.1|8880.1|373
1615212300000|2021-03-08 14:05:00|8908.9|8898.9|8906.8|8896.8|8923.4|8913.4|8902.4|8892.4|309
1615212600000|2021-03-08 14:10:00|8905.4|8895.4|8911.6|8901.6|8912.4|8902.4|8895.6|8885.6|251
1615212900000|2021-03-08 14:15:00|8912.1|8902.1|8920.1|8910.1|8921.4|8911.4|8910.4|8900.4|288
1615213200000|2021-03-08 14:20:00|8920.8|8910.8|8913.3|8903.3|8920.8|8910.8|8900.6|8890.6|212
1615213500000|2021-03-08 14:25:00|8913.4|8903.4|8925.9|8915.9|8926.9|8916.9|8913.4|8903.4|230
1615213800000|2021-03-08 14:30:00|8925.5|8915.5|8907.6|8897.6|8925.5|8915.5|8904.1|8894.1|360
1615214100000|2021-03-08 14:35:00|8907.4|8897.4|8921.9|8911.9|8923.1|8913.1|8898.4|8888.4|385
1615214400000|2021-03-08 14:40:00|8922.1|8912.1|8957.9|8947.9|8958.1|8948.1|8918.3|8908.3|471
1615214700000|2021-03-08 14:45:00|8958.1|8948.1|8953.6|8943.6|8962.5|8952.5|8943.4|8933.4|432
1615215000000|2021-03-08 14:50:00|8953.3|8943.3|8936.9|8926.9|8955.9|8945.9|8929.8|8919.8|446
1615215300000|2021-03-08 14:55:00|8937.1|8927.1|8927.6|8917.6|8950.3|8940.3|8925.4|8915.4|525
1615215600000|2021-03-08 15:00:00|8928.5|8918.5|8940.9|8930.9|8950.6|8940.6|8928.5|8918.5|541
1615215900000|2021-03-08 15:05:00|8940.1|8930.1|8944.1|8934.1|8950.5|8940.5|8937.1|8927.1|540
1615216200000|2021-03-08 15:10:00|8944.5|8934.5|8955.6|8945.6|8959.3|8949.3|8944.5|8934.5|420
1615216500000|2021-03-08 15:15:00|8955.4|8945.4|8988.9|8978.9|8990.3|8980.3|8955|8945|464
1615216800000|2021-03-08 15:20:00|8989.1|8979.1|8992.9|8982.9|9005.5|8995.5|8984.3|8974.3|501
1615217100000|2021-03-08 15:25:00|8992.6|8982.6|9014.5|9004.5|9016|9006|8992.6|8982.6|581
1615217400000|2021-03-08 15:30:00|9014.6|9004.6|9031|9021|9047.6|9037.6|9014|9004|560
1615217700000|2021-03-08 15:35:00|9031.1|9021.1|9025.9|9015.9|9041.9|9031.9|9025.5|9015.5|432
1615218000000|2021-03-08 15:40:00|9026.6|9016.6|9000.6|8990.6|9026.8|9016.8|8993.5|8983.5|482
1615218300000|2021-03-08 15:45:00|9000.3|8990.3|8990.5|8980.5|9007.3|8997.3|8986.4|8976.4|436
1615218600000|2021-03-08 15:50:00|8990|8980|9017|9007|9022.3|9012.3|8990|8980|462
1615218900000|2021-03-08 15:55:00|9017.8|9007.8|9020|9010|9025|9015|9011.3|9001.3|391
1615219200000|2021-03-08 16:00:00|9019.8|9009.8|9015.5|9005.5|9022.9|9012.9|9013.8|9003.8|394
1615219500000|2021-03-08 16:05:00|9015.8|9005.8|9024.9|9014.9|9031.8|9021.8|9013.8|9003.8|322
1615219800000|2021-03-08 16:10:00|9024.6|9014.6|9028.4|9018.4|9031.1|9021.1|9020.1|9010.1|238
1615220100000|2021-03-08 16:15:00|9028.5|9018.5|9020.4|9010.4|9035.3|9025.3|9017.3|9007.3|265
1615220400000|2021-03-08 16:20:00|9020.5|9010.5|9036.4|9026.4|9036.6|9026.6|9020|9010|299
1615220700000|2021-03-08 16:25:00|9036.1|9026.1|9037.8|9027.8|9039.5|9029.5|9031.9|9021.9|244
1615221000000|2021-03-08 16:30:00|9038.1|9028.1|9049.1|9039.1|9049.1|9039.1|9035.4|9025.4|227
1615221300000|2021-03-08 16:35:00|9049|9039|9010.1|9000.1|9050|9040|9009.4|8999.4|392
1615221600000|2021-03-08 16:40:00|9010.4|9000.4|9011.5|9001.5|9018.4|9008.4|9007.3|8997.3|242
1615221900000|2021-03-08 16:45:00|9012.1|9002.1|9001.3|8991.3|9015.3|9005.3|8998.6|8988.6|350
1615222200000|2021-03-08 16:50:00|9001|8991|9003.1|8993.1|9011.1|9001.1|8998.4|8988.4|300
1615222500000|2021-03-08 16:55:00|9002.5|8992.5|9016.3|9006.3|9022.8|9012.8|9002.1|8992.1|363
1615222800000|2021-03-08 17:00:00|9016|9006|8991.1|8981.1|9018.5|9008.5|8991.1|8981.1|219
1615223100000|2021-03-08 17:05:00|8991|8981|8987.1|8977.1|8991.9|8981.9|8980.8|8970.8|323
1615223400000|2021-03-08 17:10:00|8987.5|8977.5|8987.1|8977.1|8995|8985|8986.4|8976.4|206
1615223700000|2021-03-08 17:15:00|8987.4|8977.4|8989.5|8979.5|8997|8987|8983.1|8973.1|252
1615224000000|2021-03-08 17:20:00|8989.4|8979.4|9007.4|8997.4|9008|8998|8988.5|8978.5|189
1615224300000|2021-03-08 17:25:00|9008.1|8998.1|9018.1|9008.1|9018.1|9008.1|9008.1|8998.1|136
1615224600000|2021-03-08 17:30:00|9018.4|9008.4|9023.9|9013.9|9025.5|9015.5|9016.9|9006.9|169
1615224900000|2021-03-08 17:35:00|9024|9014|9032.5|9022.5|9037|9027|9023|9013|195
1615225200000|2021-03-08 17:40:00|9032.9|9022.9|9032|9022|9043.3|9033.3|9028.3|9018.3|231
1615225500000|2021-03-08 17:45:00|9033|9023|9036.6|9026.6|9039.6|9029.6|9026|9016|203
1615225800000|2021-03-08 17:50:00|9036.9|9026.9|9026.6|9016.6|9038.6|9028.6|9024.4|9014.4|156
1615226100000|2021-03-08 17:55:00|9026.5|9016.5|9025.8|9015.8|9034.4|9024.4|9008.5|8998.5|234
1615251600000|2021-03-09 01:00:00|8996.6|8986.6|8992.4|8982.4|9012.8|9002.8|8984.6|8974.6|260
1615251900000|2021-03-09 01:05:00|8993.1|8983.1|8977.9|8967.9|9009.4|8999.4|8977.4|8967.4|364
1615252200000|2021-03-09 01:10:00|8977.4|8967.4|8973|8963|8981.9|8971.9|8963.1|8953.1|279
1615252500000|2021-03-09 01:15:00|8972|8962|8964.9|8954.9|8974.4|8964.4|8960.9|8950.9|216
1615252800000|2021-03-09 01:20:00|8965.1|8955.1|8963.9|8953.9|8977.8|8967.8|8961.6|8951.6|167
1615253100000|2021-03-09 01:25:00|8963.6|8953.6|8950.8|8940.8|8963.6|8953.6|8950.3|8940.3|142
1615253400000|2021-03-09 01:30:00|8950.4|8940.4|8930.9|8920.9|8955.9|8945.9|8930.6|8920.6|273
1615253700000|2021-03-09 01:35:00|8930.6|8920.6|8936.4|8926.4|8945.9|8935.9|8927.8|8917.8|223
1615254000000|2021-03-09 01:40:00|8936.5|8926.5|8929.6|8919.6|8941.9|8931.9|8928.5|8918.5|256
1615254300000|2021-03-09 01:45:00|8929.1|8919.1|8934.4|8924.4|8941.6|8931.6|8928.3|8918.3|274
1615254600000|2021-03-09 01:50:00|8933.9|8923.9|8943.1|8933.1|8943.1|8933.1|8929.4|8919.4|219
1615254900000|2021-03-09 01:55:00|8943.8|8933.8|8938.3|8928.3|8945.6|8935.6|8934.3|8924.3|281
1615255200000|2021-03-09 02:00:00|8937.9|8927.9|8970.1|8960.1|8970.9|8960.9|8937.8|8927.8|300
1615255500000|2021-03-09 02:05:00|8969.6|8959.6|8973.9|8963.9|8989.8|8979.8|8964|8954|361
1615255800000|2021-03-09 02:10:00|8974|8964|8975.9|8965.9|8983.1|8973.1|8969.5|8959.5|250
1615256100000|2021-03-09 02:15:00|8976.9|8966.9|8983.4|8973.4|8984.9|8974.9|8975.1|8965.1|155
1615256400000|2021-03-09 02:20:00|8983.5|8973.5|8976.5|8966.5|8984.8|8974.8|8974.6|8964.6|198
1615256700000|2021-03-09 02:25:00|8976.1|8966.1|8978.1|8968.1|8981.4|8971.4|8971.9|8961.9|151
1615257000000|2021-03-09 02:30:00|8978.5|8968.5|8967.6|8957.6|8998.1|8988.1|8965.3|8955.3|279
1615257300000|2021-03-09 02:35:00|8967.4|8957.4|8960.9|8950.9|8967.9|8957.9|8955.3|8945.3|185
1615257600000|2021-03-09 02:40:00|8960.6|8950.6|8966.1|8956.1|8968.4|8958.4|8949.3|8939.3|233
1615257900000|2021-03-09 02:45:00|8966.6|8956.6|8971.9|8961.9|8973|8963|8957|8947|197
1615258200000|2021-03-09 02:50:00|8972.3|8962.3|8991.3|8981.3|8991.3|8981.3|8970.4|8960.4|303
1615258500000|2021-03-09 02:55:00|8990.4|8980.4|8992.9|8982.9|8996.6|8986.6|8985.9|8975.9|275
1615258800000|2021-03-09 03:00:00|8993.1|8983.1|8983.1|8973.1|8995.9|8985.9|8983.1|8973.1|229
1615259100000|2021-03-09 03:05:00|8983|8973|9002.1|8992.1|9002.4|8992.4|8982.4|8972.4|211
1615259400000|2021-03-09 03:10:00|9001.9|8991.9|9017.1|9007.1|9018.4|9008.4|8998.1|8988.1|246
1615259700000|2021-03-09 03:15:00|9016.9|9006.9|9024.6|9014.6|9030.1|9020.1|9013.9|9003.9|268
1615260000000|2021-03-09 03:20:00|9024.9|9014.9|9031.4|9021.4|9035.4|9025.4|9022.1|9012.1|279
1615260300000|2021-03-09 03:25:00|9031.1|9021.1|9048.5|9038.5|9056.8|9046.8|9031.1|9021.1|356
1615260600000|2021-03-09 03:30:00|9048.6|9038.6|9077.9|9067.9|9078.6|9068.6|9042.5|9032.5|215
1615260900000|2021-03-09 03:35:00|9078.3|9068.3|9071.4|9061.4|9078.3|9068.3|9065|9055|155
1615261200000|2021-03-09 03:40:00|9071.9|9061.9|9055.5|9045.5|9071.9|9061.9|9053.4|9043.4|154
1615261500000|2021-03-09 03:45:00|9055.6|9045.6|9051.6|9041.6|9057.9|9047.9|9046.1|9036.1|113
1615261800000|2021-03-09 03:50:00|9052.1|9042.1|9059.8|9049.8|9070.6|9060.6|9049.4|9039.4|118
1615262100000|2021-03-09 03:55:00|9060.1|9050.1|9060.1|9050.1|9061.6|9051.6|9058.1|9048.1|73
1615262400000|2021-03-09 04:00:00|9061.1|9051.1|9066.6|9056.6|9067.3|9057.3|9060.9|9050.9|67
1615262700000|2021-03-09 04:05:00|9066.8|9056.8|9067.9|9057.9|9071.6|9061.6|9063.3|9053.3|67
1615263000000|2021-03-09 04:10:00|9066.9|9056.9|9059.6|9049.6|9071.1|9061.1|9059.6|9049.6|49
1615263300000|2021-03-09 04:15:00|9060.1|9050.1|9059.9|9049.9|9060.4|9050.4|9054.6|9044.6|73
1615263600000|2021-03-09 04:20:00|9060.1|9050.1|9060.4|9050.4|9061.6|9051.6|9059.5|9049.5|29
1615263900000|2021-03-09 04:25:00|9060.3|9050.3|9060.4|9050.4|9061.4|9051.4|9057.1|9047.1|49
1615264200000|2021-03-09 04:30:00|9059.9|9049.9|9060.9|9050.9|9062.3|9052.3|9059.4|9049.4|32
1615264500000|2021-03-09 04:35:00|9060.6|9050.6|9060.6|9050.6|9063.1|9053.1|9059.6|9049.6|37
1615264800000|2021-03-09 04:40:00|9060.1|9050.1|9059.1|9049.1|9060.6|9050.6|9057.9|9047.9|45
1615265100000|2021-03-09 04:45:00|9058.9|9048.9|9060.5|9050.5|9065.6|9055.6|9058.3|9048.3|52
1615265400000|2021-03-09 04:50:00|9061|9051|9062.8|9052.8|9065.6|9055.6|9061|9051|42
1615265700000|2021-03-09 04:55:00|9062.6|9052.6|9058.4|9048.4|9063.1|9053.1|9057.6|9047.6|41
1615266000000|2021-03-09 05:00:00|9058.6|9048.6|9049.9|9039.9|9066.4|9056.4|9048.6|9038.6|83
1615266300000|2021-03-09 05:05:00|9049.6|9039.6|9033.8|9023.8|9049.6|9039.6|9029.1|9019.1|126
1615266600000|2021-03-09 05:10:00|9033.9|9023.9|9059.5|9049.5|9059.5|9049.5|9033.9|9023.9|82
1615266900000|2021-03-09 05:15:00|9059.1|9049.1|9054.1|9044.1|9062.6|9052.6|9054.1|9044.1|76
1615267200000|2021-03-09 05:20:00|9053.1|9043.1|9037.4|9027.4|9054.1|9044.1|9036.9|9026.9|105
1615267500000|2021-03-09 05:25:00|9037.1|9027.1|9044.6|9034.6|9047.8|9037.8|9029.6|9019.6|107
1615267800000|2021-03-09 05:30:00|9044|9034|9025.3|9015.3|9044|9034|9018.5|9008.5|224
1615268100000|2021-03-09 05:35:00|9024.8|9014.8|9012.1|9002.1|9024.8|9014.8|9003.4|8993.4|196
1615268400000|2021-03-09 05:40:00|9011.9|9001.9|9022.4|9012.4|9028.6|9018.6|9006.9|8996.9|207
1615268700000|2021-03-09 05:45:00|9023.4|9013.4|9019.3|9009.3|9033.1|9023.1|9019.3|9009.3|190
1615269000000|2021-03-09 05:50:00|9019.1|9009.1|9006|8996|9021.8|9011.8|9003|8993|234
1615269300000|2021-03-09 05:55:00|9006.5|8996.5|8984.8|8974.8|9010|9000|8979.1|8969.1|287
1615269600000|2021-03-09 06:00:00|8984.4|8974.4|8985.8|8975.8|8988.6|8978.6|8975.1|8965.1|356
1615269900000|2021-03-09 06:05:00|8984.5|8974.5|8971.4|8961.4|8984.5|8974.5|8965.6|8955.6|340
1615270200000|2021-03-09 06:10:00|8971.5|8961.5|8960.6|8950.6|8978|8968|8957.4|8947.4|392
1615270500000|2021-03-09 06:15:00|8961.3|8951.3|8971.1|8961.1|8976.4|8966.4|8959.6|8949.6|262
1615270800000|2021-03-09 06:20:00|8970.9|8960.9|8949.1|8939.1|8972.1|8962.1|8948.9|8938.9|231
1615271100000|2021-03-09 06:25:00|8949.8|8939.8|8901.6|8891.6|8950.6|8940.6|8894.6|8884.6|562
1615271400000|2021-03-09 06:30:00|8902.1|8892.1|8935.5|8925.5|8941.9|8931.9|8897.3|8887.3|374
1615271700000|2021-03-09 06:35:00|8935|8925|8929.5|8919.5|8950.4|8940.4|8929.5|8919.5|297
1615272000000|2021-03-09 06:40:00|8929.3|8919.3|8915.3|8905.3|8935.9|8925.9|8914.9|8904.9|281
1615272300000|2021-03-09 06:45:00|8916.1|8906.1|8914.1|8904.1|8928|8918|8913.8|8903.8|269
1615272600000|2021-03-09 06:50:00|8914.4|8904.4|8899.9|8889.9|8917.5|8907.5|8895.9|8885.9|395
1615272900000|2021-03-09 06:55:00|8900.1|8890.1|8886.3|8876.3|8902.4|8892.4|8882.4|8872.4|372
1615273200000|2021-03-09 07:00:00|8886.4|8876.4|8850.9|8840.9|8887.3|8877.3|8847.3|8837.3|369
1615273500000|2021-03-09 07:05:00|8849.9|8839.9|8865.5|8855.5|8875.6|8865.6|8847.9|8837.9|223
1615273800000|2021-03-09 07:10:00|8865.9|8855.9|8873.9|8863.9|8880|8870|8860.4|8850.4|185
1615274100000|2021-03-09 07:15:00|8873.6|8863.6|8881.4|8871.4|8888|8878|8873.6|8863.6|218
1615274400000|2021-03-09 07:20:00|8882|8872|8861.6|8851.6|8882.4|8872.4|8858.3|8848.3|288
1615274700000|2021-03-09 07:25:00|8861.1|8851.1|8869.6|8859.6|8874.6|8864.6|8855.4|8845.4|206
1615275000000|2021-03-09 07:30:00|8869.9|8859.9|8851.9|8841.9|8871.1|8861.1|8851.1|8841.1|166
1615275300000|2021-03-09 07:35:00|8852.4|8842.4|8856.6|8846.6|8862.1|8852.1|8846.9|8836.9|219
1615275600000|2021-03-09 07:40:00|8856.4|8846.4|8855.6|8845.6|8858.6|8848.6|8850.5|8840.5|232
1615275900000|2021-03-09 07:45:00|8855.4|8845.4|8870.3|8860.3|8870.3|8860.3|8849.6|8839.6|224
1615276200000|2021-03-09 07:50:00|8870.4|8860.4|8864.5|8854.5|8880|8870|8864.4|8854.4|151
1615276500000|2021-03-09 07:55:00|8864.4|8854.4|8879.5|8869.5|8891|8881|8863.4|8853.4|198
1615276800000|2021-03-09 08:00:00|8880|8870|8865.4|8855.4|8884.9|8874.9|8865.3|8855.3|276
1615277100000|2021-03-09 08:05:00|8865.1|8855.1|8850.3|8840.3|8865.4|8855.4|8847|8837|313
1615277400000|2021-03-09 08:10:00|8850.1|8840.1|8847|8837|8856.3|8846.3|8845.3|8835.3|166
1615277700000|2021-03-09 08:15:00|8846.4|8836.4|8842.9|8832.9|8864.3|8854.3|8838.5|8828.5|286
1615278000000|2021-03-09 08:20:00|8843|8833|8856.6|8846.6|8858.4|8848.4|8841.3|8831.3|202
1615278300000|2021-03-09 08:25:00|8856.4|8846.4|8860.4|8850.4|8864.1|8854.1|8848.6|8838.6|233
1615278600000|2021-03-09 08:30:00|8860.3|8850.3|8894.3|8884.3|8898|8888|8860.3|8850.3|272
1615278900000|2021-03-09 08:35:00|8893.4|8883.4|8897.8|8887.8|8911.1|8901.1|8891.6|8881.6|319
1615279200000|2021-03-09 08:40:00|8899.8|8889.8|8874.4|8864.4|8900|8890|8873.8|8863.8|196
1615279500000|2021-03-09 08:45:00|8874.3|8864.3|8882.3|8872.3|8889.1|8879.1|8866.3|8856.3|237
1615279800000|2021-03-09 08:50:00|8880.9|8870.9|8892.9|8882.9|8900.8|8890.8|8880.3|8870.3|221
1615280100000|2021-03-09 08:55:00|8894.6|8884.6|8898.4|8888.4|8912.9|8902.9|8893.8|8883.8|215
1615280400000|2021-03-09 09:00:00|8898.1|8888.1|8919.3|8909.3|8927.9|8917.9|8894|8884|247
1615280700000|2021-03-09 09:05:00|8919|8909|8916.5|8906.5|8940.3|8930.3|8913.1|8903.1|261
1615281000000|2021-03-09 09:10:00|8917.8|8907.8|8924.4|8914.4|8926.3|8916.3|8915.3|8905.3|204
1615281300000|2021-03-09 09:15:00|8924.3|8914.3|8898|8888|8928.8|8918.8|8895.1|8885.1|243
1615281600000|2021-03-09 09:20:00|8898.3|8888.3|8889.4|8879.4|8905.5|8895.5|8883.9|8873.9|234
1615281900000|2021-03-09 09:25:00|8889.3|8879.3|8886.8|8876.8|8890.8|8880.8|8871.5|8861.5|246
1615282200000|2021-03-09 09:30:00|8887.6|8877.6|8892.4|8882.4|8900.6|8890.6|8887.6|8877.6|136
1615282500000|2021-03-09 09:35:00|8892.8|8882.8|8912.5|8902.5|8913.3|8903.3|8892.3|8882.3|122
1615282800000|2021-03-09 09:40:00|8912.8|8902.8|8911.5|8901.5|8920.9|8910.9|8910|8900|156
1615283100000|2021-03-09 09:45:00|8911.3|8901.3|8903.8|8893.8|8914.6|8904.6|8899.4|8889.4|96
1615283400000|2021-03-09 09:50:00|8904.4|8894.4|8899.3|8889.3|8918.4|8908.4|8899|8889|112
1615283700000|2021-03-09 09:55:00|8899.4|8889.4|8909.8|8899.8|8910.4|8900.4|8898.8|8888.8|111
1615284000000|2021-03-09 10:00:00|8910.1|8900.1|8917.3|8907.3|8932.1|8922.1|8909.8|8899.8|111
1615284300000|2021-03-09 10:05:00|8917.8|8907.8|8917|8907|8923.1|8913.1|8913.3|8903.3|124
1615284600000|2021-03-09 10:10:00|8915.9|8905.9|8903.8|8893.8|8916.9|8906.9|8903.6|8893.6|96
1615284900000|2021-03-09 10:15:00|8904.6|8894.6|8885.4|8875.4|8910.1|8900.1|8882.5|8872.5|120
1615285200000|2021-03-09 10:20:00|8885.1|8875.1|8895.8|8885.8|8900|8890|8883.3|8873.3|108
1615285500000|2021-03-09 10:25:00|8895.1|8885.1|8885.3|8875.3|8895.1|8885.1|8881.6|8871.6|132
1615285800000|2021-03-09 10:30:00|8884.9|8874.9|8894.8|8884.8|8897.5|8887.5|8884.9|8874.9|83
1615286100000|2021-03-09 10:35:00|8895.1|8885.1|8886.6|8876.6|8897.9|8887.9|8885.6|8875.6|135
1615286400000|2021-03-09 10:40:00|8886.5|8876.5|8882.9|8872.9|8891.1|8881.1|8882|8872|110
1615286700000|2021-03-09 10:45:00|8883|8873|8874.1|8864.1|8887.3|8877.3|8870.3|8860.3|134
1615287000000|2021-03-09 10:50:00|8874.3|8864.3|8888.6|8878.6|8891.1|8881.1|8874.3|8864.3|140
1615287300000|2021-03-09 10:55:00|8888.1|8878.1|8867.8|8857.8|8888.1|8878.1|8863.8|8853.8|137
1615287600000|2021-03-09 11:00:00|8868|8858|8882|8872|8882|8872|8868|8858|127
1615287900000|2021-03-09 11:05:00|8882.3|8872.3|8895.4|8885.4|8897|8887|8874.5|8864.5|136
1615288200000|2021-03-09 11:10:00|8895.5|8885.5|8904.4|8894.4|8908.6|8898.6|8895.5|8885.5|160
1615288500000|2021-03-09 11:15:00|8904|8894|8910.6|8900.6|8910.6|8900.6|8898.4|8888.4|124
1615288800000|2021-03-09 11:20:00|8911.1|8901.1|8915.9|8905.9|8917.4|8907.4|8904.9|8894.9|147
1615289100000|2021-03-09 11:25:00|8915.8|8905.8|8914.9|8904.9|8921.3|8911.3|8908.8|8898.8|165
1615289400000|2021-03-09 11:30:00|8915.5|8905.5|8909.6|8899.6|8919.3|8909.3|8908|8898|126
1615289700000|2021-03-09 11:35:00|8909.3|8899.3|8901.1|8891.1|8909.8|8899.8|8900.1|8890.1|117
1615290000000|2021-03-09 11:40:00|8900.6|8890.6|8904.3|8894.3|8906.4|8896.4|8899.8|8889.8|84
1615290300000|2021-03-09 11:45:00|8904.6|8894.6|8919.5|8909.5|8920.3|8910.3|8903.5|8893.5|133
1615290600000|2021-03-09 11:50:00|8919|8909|8919.3|8909.3|8923.4|8913.4|8913.9|8903.9|154
1615290900000|2021-03-09 11:55:00|8919.1|8909.1|8924.1|8914.1|8928.8|8918.8|8918.3|8908.3|161
1615291200000|2021-03-09 12:00:00|8923.3|8913.3|8920.8|8910.8|8928.9|8918.9|8915.8|8905.8|191
1615291500000|2021-03-09 12:05:00|8920|8910|8908.5|8898.5|8922.8|8912.8|8906.3|8896.3|128
1615291800000|2021-03-09 12:10:00|8908.3|8898.3|8909|8899|8917.5|8907.5|8900.5|8890.5|143
1615292100000|2021-03-09 12:15:00|8909.3|8899.3|8888.3|8878.3|8911.5|8901.5|8887.5|8877.5|142
1615292400000|2021-03-09 12:20:00|8888|8878|8881.8|8871.8|8888|8878|8865.1|8855.1|206
1615292700000|2021-03-09 12:25:00|8882|8872|8885.3|8875.3|8886.5|8876.5|8877.8|8867.8|138
1615293000000|2021-03-09 12:30:00|8885.5|8875.5|8880.3|8870.3|8886.8|8876.8|8878.6|8868.6|199
1615293300000|2021-03-09 12:35:00|8880.5|8870.5|8890.5|8880.5|8890.8|8880.8|8873.5|8863.5|128
1615293600000|2021-03-09 12:40:00|8890.8|8880.8|8888.5|8878.5|8897.8|8887.8|8887.3|8877.3|122
1615293900000|2021-03-09 12:45:00|8888.3|8878.3|8886.5|8876.5|8891|8881|8883.8|8873.8|73
1615294200000|2021-03-09 12:50:00|8886.8|8876.8|8886.5|8876.5|8890.5|8880.5|8886|8876|104
1615294500000|2021-03-09 12:55:00|8886.8|8876.8|8892.3|8882.3|8894|8884|8886.5|8876.5|130
1615294800000|2021-03-09 13:00:00|8892.5|8882.5|8886|8876|8914.6|8904.6|8883|8873|479
1615295100000|2021-03-09 13:05:00|8885|8875|8880.3|8870.3|8888.5|8878.5|8865.5|8855.5|367
1615295400000|2021-03-09 13:10:00|8880.5|8870.5|8876.3|8866.3|8882.5|8872.5|8871.3|8861.3|258
1615295700000|2021-03-09 13:15:00|8875.8|8865.8|8825|8815|8875.8|8865.8|8823.5|8813.5|491
1615296000000|2021-03-09 13:20:00|8825.4|8815.4|8821.5|8811.5|8831.8|8821.8|8813.8|8803.8|446
1615296300000|2021-03-09 13:25:00|8820.5|8810.5|8766|8756|8821|8811|8766|8756|570
1615296600000|2021-03-09 13:30:00|8766.8|8756.8|8807.3|8797.3|8809|8799|8759.8|8749.8|566
1615296900000|2021-03-09 13:35:00|8807|8797|8809.3|8799.3|8818.3|8808.3|8797|8787|404
1615297200000|2021-03-09 13:40:00|8809|8799|8829.8|8819.8|8831|8821|8806|8796|353
1615297500000|2021-03-09 13:45:00|8830|8820|8832|8822|8832|8822|8812|8802|287
1615297800000|2021-03-09 13:50:00|8831.8|8821.8|8849|8839|8854|8844|8821.8|8811.8|318
1615298100000|2021-03-09 13:55:00|8848.8|8838.8|8840.3|8830.3|8856.3|8846.3|8840.3|8830.3|264
1615298400000|2021-03-09 14:00:00|8840.8|8830.8|8823.5|8813.5|8841.3|8831.3|8815.8|8805.8|379
1615298700000|2021-03-09 14:05:00|8823.3|8813.3|8813.5|8803.5|8830|8820|8813.3|8803.3|254
1615299000000|2021-03-09 14:10:00|8813.8|8803.8|8825|8815|8827.8|8817.8|8813|8803|233
1615299300000|2021-03-09 14:15:00|8825.3|8815.3|8813.5|8803.5|8835.5|8825.5|8810.8|8800.8|365
1615299600000|2021-03-09 14:20:00|8813.8|8803.8|8807.8|8797.8|8821.3|8811.3|8805.8|8795.8|227
1615299900000|2021-03-09 14:25:00|8808.3|8798.3|8799.8|8789.8|8813.5|8803.5|8798|8788|274
1615300200000|2021-03-09 14:30:00|8799.5|8789.5|8831|8821|8831|8821|8790.8|8780.8|493
1615300500000|2021-03-09 14:35:00|8829.8|8819.8|8827|8817|8843|8833|8820|8810|467
1615300800000|2021-03-09 14:40:00|8827.3|8817.3|8804.8|8794.8|8827.5|8817.5|8804.8|8794.8|415
1615301100000|2021-03-09 14:45:00|8804.3|8794.3|8816.8|8806.8|8820.5|8810.5|8798.5|8788.5|354
1615301400000|2021-03-09 14:50:00|8817|8807|8830.3|8820.3|8835.5|8825.5|8812.3|8802.3|350
1615301700000|2021-03-09 14:55:00|8832|8822|8834.5|8824.5|8847.3|8837.3|8828.8|8818.8|341
1615302000000|2021-03-09 15:00:00|8835|8825|8838.5|8828.5|8843|8833|8821.5|8811.5|478
1615302300000|2021-03-09 15:05:00|8839|8829|8863.8|8853.8|8867.8|8857.8|8836|8826|497
1615302600000|2021-03-09 15:10:00|8863|8853|8844.8|8834.8|8866.8|8856.8|8842.5|8832.5|473
1615302900000|2021-03-09 15:15:00|8845.8|8835.8|8849|8839|8856|8846|8842.8|8832.8|387
1615303200000|2021-03-09 15:20:00|8849.5|8839.5|8845.3|8835.3|8850.5|8840.5|8833.3|8823.3|276
1615303500000|2021-03-09 15:25:00|8846|8836|8832.1|8822.1|8849|8839|8830.5|8820.5|249
1615303800000|2021-03-09 15:30:00|8832.6|8822.6|8828.3|8818.3|8837.8|8827.8|8811|8801|386
1615304100000|2021-03-09 15:35:00|8827.8|8817.8|8823.5|8813.5|8829|8819|8816.8|8806.8|283
1615304400000|2021-03-09 15:40:00|8823.3|8813.3|8830|8820|8838.5|8828.5|8823.3|8813.3|185
1615304700000|2021-03-09 15:45:00|8830.3|8820.3|8816.8|8806.8|8833.3|8823.3|8810.5|8800.5|282
1615305000000|2021-03-09 15:50:00|8816.5|8806.5|8813.5|8803.5|8824.8|8814.8|8811.3|8801.3|295
1615305300000|2021-03-09 15:55:00|8814.5|8804.5|8810.5|8800.5|8823|8813|8809.8|8799.8|221
1615305600000|2021-03-09 16:00:00|8810.3|8800.3|8815.5|8805.5|8819|8809|8805|8795|165
1615305900000|2021-03-09 16:05:00|8815.3|8805.3|8816.8|8806.8|8819.5|8809.5|8812.3|8802.3|190
1615306200000|2021-03-09 16:10:00|8816.5|8806.5|8812.5|8802.5|8819.5|8809.5|8812.3|8802.3|133
1615306500000|2021-03-09 16:15:00|8812.8|8802.8|8808.8|8798.8|8812.8|8802.8|8803.8|8793.8|124
1615306800000|2021-03-09 16:20:00|8809|8799|8801.8|8791.8|8811|8801|8801.8|8791.8|75
1615307100000|2021-03-09 16:25:00|8802|8792|8793|8783|8812|8802|8793|8783|172
1615307400000|2021-03-09 16:30:00|8792.8|8782.8|8799|8789|8801.5|8791.5|8792.3|8782.3|174
1615307700000|2021-03-09 16:35:00|8798.1|8788.1|8797.5|8787.5|8804.5|8794.5|8795.8|8785.8|136
1615308000000|2021-03-09 16:40:00|8796.8|8786.8|8792.8|8782.8|8799.3|8789.3|8789.8|8779.8|127
1615308300000|2021-03-09 16:45:00|8793.3|8783.3|8781.8|8771.8|8799.3|8789.3|8778.1|8768.1|253
1615308600000|2021-03-09 16:50:00|8781|8771|8801|8791|8803.5|8793.5|8781|8771|210
1615308900000|2021-03-09 16:55:00|8801.3|8791.3|8799|8789|8810.8|8800.8|8797.3|8787.3|176
1615309200000|2021-03-09 17:00:00|8799.3|8789.3|8807.3|8797.3|8807.8|8797.8|8787.8|8777.8|120
1615309500000|2021-03-09 17:05:00|8806.3|8796.3|8793.8|8783.8|8806.3|8796.3|8792.3|8782.3|95
1615309800000|2021-03-09 17:10:00|8794|8784|8805.8|8795.8|8807|8797|8793.8|8783.8|76
1615310100000|2021-03-09 17:15:00|8805.5|8795.5|8807|8797|8813.8|8803.8|8804.8|8794.8|100
1615310400000|2021-03-09 17:20:00|8806.3|8796.3|8817.3|8807.3|8818.8|8808.8|8804.5|8794.5|112
1615310700000|2021-03-09 17:25:00|8818|8808|8823.3|8813.3|8824.5|8814.5|8816.3|8806.3|113
1615311000000|2021-03-09 17:30:00|8823.8|8813.8|8819|8809|8824.5|8814.5|8814.8|8804.8|82
1615311300000|2021-03-09 17:35:00|8819.3|8809.3|8828.5|8818.5|8828.5|8818.5|8819.3|8809.3|74
1615311600000|2021-03-09 17:40:00|8829.5|8819.5|8824.8|8814.8|8830.8|8820.8|8822|8812|102
1615311900000|2021-03-09 17:45:00|8824.5|8814.5|8829.5|8819.5|8834.8|8824.8|8823.8|8813.8|110
1615312200000|2021-03-09 17:50:00|8829|8819|8834.3|8824.3|8836.5|8826.5|8829|8819|126
1615312500000|2021-03-09 17:55:00|8833.8|8823.8|8833.9|8823.9|8836.4|8826.4|8826.4|8816.4|185
1615338000000|2021-03-10 01:00:00|8793|8783|8816.1|8806.1|8819.1|8809.1|8792|8782|133
1615338300000|2021-03-10 01:05:00|8816.4|8806.4|8824.9|8814.9|8829|8819|8814|8804|200
1615338600000|2021-03-10 01:10:00|8824.6|8814.6|8839.6|8829.6|8841.5|8831.5|8824.3|8814.3|244
1615338900000|2021-03-10 01:15:00|8838.9|8828.9|8875.8|8865.8|8882|8872|8836.8|8826.8|504
1615339200000|2021-03-10 01:20:00|8875.6|8865.6|8853.4|8843.4|8876.5|8866.5|8849.1|8839.1|297
1615339500000|2021-03-10 01:25:00|8853|8843|8879.9|8869.9|8881.5|8871.5|8852.4|8842.4|273
1615339800000|2021-03-10 01:30:00|8879.3|8869.3|8863.1|8853.1|8879.8|8869.8|8858|8848|290
1615340100000|2021-03-10 01:35:00|8864.1|8854.1|8847.1|8837.1|8868.6|8858.6|8844.9|8834.9|227
1615340400000|2021-03-10 01:40:00|8847.5|8837.5|8860.8|8850.8|8864.9|8854.9|8845|8835|265
1615340700000|2021-03-10 01:45:00|8861|8851|8872.5|8862.5|8872.6|8862.6|8853.6|8843.6|156
1615341000000|2021-03-10 01:50:00|8872.9|8862.9|8870.3|8860.3|8876.1|8866.1|8866.5|8856.5|201
1615341300000|2021-03-10 01:55:00|8870|8860|8847.8|8837.8|8875.6|8865.6|8847.5|8837.5|181
1615341600000|2021-03-10 02:00:00|8847.9|8837.9|8856.8|8846.8|8859.5|8849.5|8847.9|8837.9|237
1615341900000|2021-03-10 02:05:00|8857|8847|8832.1|8822.1|8857.5|8847.5|8831.8|8821.8|280
1615342200000|2021-03-10 02:10:00|8832.6|8822.6|8841.5|8831.5|8846.9|8836.9|8832|8822|241
1615342500000|2021-03-10 02:15:00|8841.1|8831.1|8840.4|8830.4|8843.1|8833.1|8835|8825|61
1615342800000|2021-03-10 02:20:00|8840|8830|8851.3|8841.3|8853.8|8843.8|8838.8|8828.8|106
1615343100000|2021-03-10 02:25:00|8850.8|8840.8|8840.4|8830.4|8857.5|8847.5|8840.1|8830.1|63
1615343400000|2021-03-10 02:30:00|8841.5|8831.5|8841.8|8831.8|8845.8|8835.8|8823.1|8813.1|231
1615343700000|2021-03-10 02:35:00|8840.9|8830.9|8824.3|8814.3|8852.5|8842.5|8822.1|8812.1|354
1615344000000|2021-03-10 02:40:00|8824|8814|8812|8802|8824|8814|8793.5|8783.5|430
1615344300000|2021-03-10 02:45:00|8812.5|8802.5|8837.5|8827.5|8837.5|8827.5|8812.5|8802.5|343
1615344600000|2021-03-10 02:50:00|8837.1|8827.1|8837.8|8827.8|8841|8831|8832|8822|191
1615344900000|2021-03-10 02:55:00|8837.3|8827.3|8833|8823|8837.3|8827.3|8828.3|8818.3|223
1615345200000|2021-03-10 03:00:00|8833.5|8823.5|8844|8834|8847.8|8837.8|8831.3|8821.3|149
1615345500000|2021-03-10 03:05:00|8844.5|8834.5|8846.5|8836.5|8852.3|8842.3|8840.1|8830.1|199
1615345800000|2021-03-10 03:10:00|8846.8|8836.8|8860.6|8850.6|8862.4|8852.4|8842.6|8832.6|215
1615346100000|2021-03-10 03:15:00|8860.9|8850.9|8849.6|8839.6|8866.6|8856.6|8848.5|8838.5|237
1615346400000|2021-03-10 03:20:00|8849.1|8839.1|8854.4|8844.4|8859.3|8849.3|8847.8|8837.8|153
1615346700000|2021-03-10 03:25:00|8854|8844|8846.3|8836.3|8854|8844|8838.5|8828.5|192
1615347000000|2021-03-10 03:30:00|8845.9|8835.9|8852|8842|8853|8843|8842|8832|76
1615347300000|2021-03-10 03:35:00|8851.9|8841.9|8857.5|8847.5|8858.8|8848.8|8851.9|8841.9|75
1615347600000|2021-03-10 03:40:00|8857.3|8847.3|8851.8|8841.8|8860.5|8850.5|8851.5|8841.5|75
1615347900000|2021-03-10 03:45:00|8852.4|8842.4|8849.3|8839.3|8855.5|8845.5|8849|8839|53
1615348200000|2021-03-10 03:50:00|8849.4|8839.4|8845.8|8835.8|8850.5|8840.5|8845.8|8835.8|79
1615348500000|2021-03-10 03:55:00|8845.9|8835.9|8855.5|8845.5|8859.1|8849.1|8845.5|8835.5|69
1615348800000|2021-03-10 04:00:00|8855.1|8845.1|8849.5|8839.5|8855.1|8845.1|8849.1|8839.1|27
1615349100000|2021-03-10 04:05:00|8849.3|8839.3|8855.4|8845.4|8857|8847|8848.1|8838.1|52
1615349400000|2021-03-10 04:10:00|8855.8|8845.8|8863.8|8853.8|8865|8855|8854|8844|66
1615349700000|2021-03-10 04:15:00|8863.1|8853.1|8868.1|8858.1|8868.1|8858.1|8860.1|8850.1|45
1615350000000|2021-03-10 04:20:00|8867.8|8857.8|8870.1|8860.1|8870.4|8860.4|8864.5|8854.5|56
1615350300000|2021-03-10 04:25:00|8870.4|8860.4|8862.6|8852.6|8872.9|8862.9|8862.3|8852.3|54
1615350600000|2021-03-10 04:30:00|8863.1|8853.1|8870.4|8860.4|8874.1|8864.1|8863.1|8853.1|69
1615350900000|2021-03-10 04:35:00|8870.9|8860.9|8872.8|8862.8|8873.5|8863.5|8867.6|8857.6|69
1615351200000|2021-03-10 04:40:00|8872.9|8862.9|8873.4|8863.4|8874.1|8864.1|8872|8862|38
1615351500000|2021-03-10 04:45:00|8873.9|8863.9|8875.5|8865.5|8880|8870|8873.9|8863.9|60
1615351800000|2021-03-10 04:50:00|8876.9|8866.9|8873.1|8863.1|8881|8871|8872.1|8862.1|33
1615352100000|2021-03-10 04:55:00|8872.9|8862.9|8873.3|8863.3|8877.8|8867.8|8870.8|8860.8|54
1615352400000|2021-03-10 05:00:00|8873.5|8863.5|8858|8848|8875.4|8865.4|8856.3|8846.3|140
1615352700000|2021-03-10 05:05:00|8857.8|8847.8|8849.4|8839.4|8863.8|8853.8|8848.8|8838.8|106
1615353000000|2021-03-10 05:10:00|8849.5|8839.5|8850|8840|8852.3|8842.3|8845|8835|84
1615353300000|2021-03-10 05:15:00|8849.6|8839.6|8856|8846|8856.8|8846.8|8849.6|8839.6|33
1615353600000|2021-03-10 05:20:00|8855|8845|8860.1|8850.1|8862.4|8852.4|8852.3|8842.3|68
1615353900000|2021-03-10 05:25:00|8859.8|8849.8|8855.6|8845.6|8859.8|8849.8|8850.5|8840.5|77
1615354200000|2021-03-10 05:30:00|8855.9|8845.9|8855|8845|8866.9|8856.9|8843.5|8833.5|233
1615354500000|2021-03-10 05:35:00|8854.9|8844.9|8885.5|8875.5|8886.3|8876.3|8854|8844|320
1615354800000|2021-03-10 05:40:00|8885.4|8875.4|8857.3|8847.3|8886.3|8876.3|8856.6|8846.6|240
1615355100000|2021-03-10 05:45:00|8855.9|8845.9|8856|8846|8869|8859|8850.1|8840.1|267
1615355400000|2021-03-10 05:50:00|8855.8|8845.8|8863.4|8853.4|8863.6|8853.6|8843.3|8833.3|261
1615355700000|2021-03-10 05:55:00|8862.8|8852.8|8866.8|8856.8|8869.8|8859.8|8860.3|8850.3|206
1615356000000|2021-03-10 06:00:00|8866.5|8856.5|8871.1|8861.1|8876|8866|8864.9|8854.9|205
1615356300000|2021-03-10 06:05:00|8871.4|8861.4|8853|8843|8877|8867|8851|8841|166
1615356600000|2021-03-10 06:10:00|8853.1|8843.1|8840.8|8830.8|8858.9|8848.9|8837.5|8827.5|212
1615356900000|2021-03-10 06:15:00|8840.9|8830.9|8828.1|8818.1|8849.5|8839.5|8825.8|8815.8|203
1615357200000|2021-03-10 06:20:00|8827.6|8817.6|8828|8818|8837.4|8827.4|8825.5|8815.5|243
1615357500000|2021-03-10 06:25:00|8827.6|8817.6|8824.9|8814.9|8841.5|8831.5|8824.9|8814.9|211
1615357800000|2021-03-10 06:30:00|8824.5|8814.5|8820.5|8810.5|8828.3|8818.3|8812.3|8802.3|310
1615358100000|2021-03-10 06:35:00|8820.1|8810.1|8825.5|8815.5|8830.4|8820.4|8814.6|8804.6|225
1615358400000|2021-03-10 06:40:00|8825.9|8815.9|8831.5|8821.5|8834.3|8824.3|8823.5|8813.5|141
1615358700000|2021-03-10 06:45:00|8831.3|8821.3|8818.1|8808.1|8834.8|8824.8|8817.5|8807.5|147
1615359000000|2021-03-10 06:50:00|8817.9|8807.9|8824.4|8814.4|8824.9|8814.9|8811.1|8801.1|186
1615359300000|2021-03-10 06:55:00|8824.1|8814.1|8811|8801|8828.1|8818.1|8809.3|8799.3|148
1615359600000|2021-03-10 07:00:00|8811.5|8801.5|8828.3|8818.3|8833.1|8823.1|8811.5|8801.5|83
1615359900000|2021-03-10 07:05:00|8827.5|8817.5|8826.4|8816.4|8834.1|8824.1|8821.5|8811.5|87
1615360200000|2021-03-10 07:10:00|8826.6|8816.6|8821.9|8811.9|8827.1|8817.1|8818.5|8808.5|104
1615360500000|2021-03-10 07:15:00|8822.3|8812.3|8833.1|8823.1|8833.1|8823.1|8822.3|8812.3|46
1615360800000|2021-03-10 07:20:00|8832.8|8822.8|8827.1|8817.1|8833.1|8823.1|8823.1|8813.1|48
1615361100000|2021-03-10 07:25:00|8827.4|8817.4|8827.5|8817.5|8828.3|8818.3|8822.5|8812.5|55
1615361400000|2021-03-10 07:30:00|8827.3|8817.3|8840.8|8830.8|8841.4|8831.4|8827|8817|68
1615361700000|2021-03-10 07:35:00|8841.3|8831.3|8837.6|8827.6|8841.3|8831.3|8832.4|8822.4|48
1615362000000|2021-03-10 07:40:00|8836.9|8826.9|8838.1|8828.1|8839.6|8829.6|8835|8825|32
1615362300000|2021-03-10 07:45:00|8838.8|8828.8|8839.6|8829.6|8842.4|8832.4|8838.6|8828.6|30
1615362600000|2021-03-10 07:50:00|8839.5|8829.5|8826.6|8816.6|8839.5|8829.5|8825.8|8815.8|52
1615362900000|2021-03-10 07:55:00|8826.9|8816.9|8814|8804|8827|8817|8813.3|8803.3|84
1615363200000|2021-03-10 08:00:00|8815|8805|8824.5|8814.5|8825.8|8815.8|8815|8805|121
1615363500000|2021-03-10 08:05:00|8824.3|8814.3|8814.8|8804.8|8824.3|8814.3|8812|8802|107
1615363800000|2021-03-10 08:10:00|8815.3|8805.3|8827.8|8817.8|8831|8821|8809.5|8799.5|135
1615364100000|2021-03-10 08:15:00|8828.8|8818.8|8827|8817|8831.5|8821.5|8820.8|8810.8|68
1615364400000|2021-03-10 08:20:00|8826.9|8816.9|8834.6|8824.6|8836|8826|8821.5|8811.5|111
1615364700000|2021-03-10 08:25:00|8834.8|8824.8|8829.5|8819.5|8835.6|8825.6|8828|8818|74
1615365000000|2021-03-10 08:30:00|8829.6|8819.6|8902.4|8892.4|8903.6|8893.6|8828.8|8818.8|292
1615365300000|2021-03-10 08:35:00|8902.8|8892.8|8902.6|8892.6|8910.1|8900.1|8883.1|8873.1|242
1615365600000|2021-03-10 08:40:00|8902.5|8892.5|8902.6|8892.6|8911.6|8901.6|8897.8|8887.8|172
1615365900000|2021-03-10 08:45:00|8901.6|8891.6|8901.6|8891.6|8906.6|8896.6|8897.9|8887.9|124
1615366200000|2021-03-10 08:50:00|8901.9|8891.9|8906|8896|8906.8|8896.8|8895.5|8885.5|125
1615366500000|2021-03-10 08:55:00|8905.5|8895.5|8904.3|8894.3|8905.9|8895.9|8899.1|8889.1|133
1615366800000|2021-03-10 09:00:00|8904|8894|8917.3|8907.3|8930|8920|8900.8|8890.8|175
1615367100000|2021-03-10 09:05:00|8917.5|8907.5|8909.5|8899.5|8925.5|8915.5|8908.3|8898.3|162
1615367400000|2021-03-10 09:10:00|8909.8|8899.8|8937|8927|8940.5|8930.5|8909|8899|151
1615367700000|2021-03-10 09:15:00|8937.5|8927.5|8942|8932|8950.3|8940.3|8935.3|8925.3|203
1615368000000|2021-03-10 09:20:00|8941.8|8931.8|8934.3|8924.3|8949.3|8939.3|8929.5|8919.5|125
1615368300000|2021-03-10 09:25:00|8934.5|8924.5|8935.8|8925.8|8938.5|8928.5|8922.8|8912.8|99
1615368600000|2021-03-10 09:30:00|8935.3|8925.3|8931.5|8921.5|8939.5|8929.5|8931.5|8921.5|96
1615368900000|2021-03-10 09:35:00|8932.3|8922.3|8937.8|8927.8|8940.8|8930.8|8930.5|8920.5|68
1615369200000|2021-03-10 09:40:00|8937.5|8927.5|8922|8912|8937.5|8927.5|8921|8911|82
1615369500000|2021-03-10 09:45:00|8921.8|8911.8|8913|8903|8921.8|8911.8|8907.3|8897.3|113
1615369800000|2021-03-10 09:50:00|8913.5|8903.5|8920.5|8910.5|8921.3|8911.3|8909.8|8899.8|52
1615370100000|2021-03-10 09:55:00|8920.8|8910.8|8918.3|8908.3|8927.8|8917.8|8918.3|8908.3|44
1615370400000|2021-03-10 10:00:00|8918.5|8908.5|8911.8|8901.8|8921|8911|8911|8901|60
1615370700000|2021-03-10 10:05:00|8911.3|8901.3|8916|8906|8916|8906|8904.8|8894.8|71
1615371000000|2021-03-10 10:10:00|8916.3|8906.3|8917.8|8907.8|8918.8|8908.8|8912.5|8902.5|69
1615371300000|2021-03-10 10:15:00|8918|8908|8931|8921|8931|8921|8916.5|8906.5|63
1615371600000|2021-03-10 10:20:00|8931.3|8921.3|8933.8|8923.8|8934.8|8924.8|8924.8|8914.8|88
1615371900000|2021-03-10 10:25:00|8934|8924|8917.5|8907.5|8934.3|8924.3|8917|8907|110
1615372200000|2021-03-10 10:30:00|8917.8|8907.8|8912.5|8902.5|8917.8|8907.8|8907.8|8897.8|112
1615372500000|2021-03-10 10:35:00|8912.8|8902.8|8915|8905|8918|8908|8912.3|8902.3|60
1615372800000|2021-03-10 10:40:00|8913.3|8903.3|8911.3|8901.3|8913.3|8903.3|8904.8|8894.8|82
1615373100000|2021-03-10 10:45:00|8911|8901|8914.5|8904.5|8917.8|8907.8|8909.3|8899.3|89
1615373400000|2021-03-10 10:50:00|8915|8905|8896.8|8886.8|8915|8905|8895.5|8885.5|117
1615373700000|2021-03-10 10:55:00|8896.5|8886.5|8897.5|8887.5|8900.5|8890.5|8895.8|8885.8|58
1615374000000|2021-03-10 11:00:00|8897.3|8887.3|8906.5|8896.5|8911|8901|8897.3|8887.3|91
1615374300000|2021-03-10 11:05:00|8907.3|8897.3|8905.3|8895.3|8907.8|8897.8|8903|8893|49
1615374600000|2021-03-10 11:10:00|8905|8895|8903.8|8893.8|8905|8895|8896.8|8886.8|52
1615374900000|2021-03-10 11:15:00|8903.5|8893.5|8905|8895|8910.8|8900.8|8900.5|8890.5|44
1615375200000|2021-03-10 11:20:00|8905.5|8895.5|8899.5|8889.5|8905.5|8895.5|8898.3|8888.3|33
1615375500000|2021-03-10 11:25:00|8899.3|8889.3|8886.3|8876.3|8899.3|8889.3|8885.8|8875.8|126
1615375800000|2021-03-10 11:30:00|8886.8|8876.8|8888|8878|8894.5|8884.5|8883.5|8873.5|84
1615376100000|2021-03-10 11:35:00|8887.5|8877.5|8895.3|8885.3|8896.4|8886.4|8883.8|8873.8|72
1615376400000|2021-03-10 11:40:00|8895|8885|8891|8881|8896|8886|8885.5|8875.5|61
1615376700000|2021-03-10 11:45:00|8889.8|8879.8|8891.3|8881.3|8892.8|8882.8|8887.8|8877.8|60
1615377000000|2021-03-10 11:50:00|8890.8|8880.8|8895.5|8885.5|8897.8|8887.8|8890.3|8880.3|53
1615377300000|2021-03-10 11:55:00|8896|8886|8904.5|8894.5|8907|8897|8893.8|8883.8|115
1615377600000|2021-03-10 12:00:00|8904.3|8894.3|8898|8888|8904.3|8894.3|8891.3|8881.3|108
1615377900000|2021-03-10 12:05:00|8898.5|8888.5|8903.3|8893.3|8905.8|8895.8|8897.8|8887.8|62
1615378200000|2021-03-10 12:10:00|8903.5|8893.5|8919.3|8909.3|8920|8910|8903.5|8893.5|58
1615378500000|2021-03-10 12:15:00|8918.3|8908.3|8917.5|8907.5|8923|8913|8914.3|8904.3|94
1615378800000|2021-03-10 12:20:00|8917.3|8907.3|8922.5|8912.5|8923.5|8913.5|8916|8906|91
1615379100000|2021-03-10 12:25:00|8922.8|8912.8|8920|8910|8931.5|8921.5|8920|8910|106
1615379400000|2021-03-10 12:30:00|8919.8|8909.8|8917.5|8907.5|8930|8920|8912|8902|210
1615379700000|2021-03-10 12:35:00|8916.8|8906.8|8913.3|8903.3|8920.8|8910.8|8910|8900|94
1615380000000|2021-03-10 12:40:00|8913|8903|8906|8896|8915.8|8905.8|8904.3|8894.3|110
1615380300000|2021-03-10 12:45:00|8906.3|8896.3|8918|8908|8918|8908|8906|8896|88
1615380600000|2021-03-10 12:50:00|8918.3|8908.3|8909.8|8899.8|8921.3|8911.3|8909.8|8899.8|66
1615380900000|2021-03-10 12:55:00|8909.1|8899.1|8901.3|8891.3|8910.3|8900.3|8886.3|8876.3|194
1615381200000|2021-03-10 13:00:00|8900|8890|8881.8|8871.8|8900|8890|8879.3|8869.3|357
1615381500000|2021-03-10 13:05:00|8882.3|8872.3|8873|8863|8885.5|8875.5|8867.8|8857.8|344
1615381800000|2021-03-10 13:10:00|8873.5|8863.5|8872.3|8862.3|8874|8864|8859.8|8849.8|293
1615382100000|2021-03-10 13:15:00|8872.5|8862.5|8867.5|8857.5|8876.5|8866.5|8864.8|8854.8|238
1615382400000|2021-03-10 13:20:00|8867|8857|8859.8|8849.8|8873|8863|8858.3|8848.3|241
1615382700000|2021-03-10 13:25:00|8860|8850|8852.3|8842.3|8860|8850|8850.8|8840.8|185
1615383000000|2021-03-10 13:30:00|8852.5|8842.5|8897.3|8887.3|8900.5|8890.5|8852.3|8842.3|497
1615383300000|2021-03-10 13:35:00|8897.5|8887.5|8882|8872|8902.8|8892.8|8875.8|8865.8|448
1615383600000|2021-03-10 13:40:00|8882.3|8872.3|8872.5|8862.5|8883.5|8873.5|8858.3|8848.3|375
1615383900000|2021-03-10 13:45:00|8871.8|8861.8|8881.8|8871.8|8893.3|8883.3|8871.8|8861.8|342
1615384200000|2021-03-10 13:50:00|8882.3|8872.3|8895|8885|8901.5|8891.5|8880.8|8870.8|403
1615384500000|2021-03-10 13:55:00|8894.5|8884.5|8906|8896|8912.8|8902.8|8890.8|8880.8|358
1615384800000|2021-03-10 14:00:00|8906.3|8896.3|8908.8|8898.8|8909|8899|8890|8880|272
1615385100000|2021-03-10 14:05:00|8909.5|8899.5|8907.8|8897.8|8911.5|8901.5|8900.8|8890.8|232
1615385400000|2021-03-10 14:10:00|8909.8|8899.8|8907.8|8897.8|8918.3|8908.3|8906|8896|199
1615385700000|2021-03-10 14:15:00|8908|8898|8895.3|8885.3|8908|8898|8891.9|8881.9|270
1615386000000|2021-03-10 14:20:00|8895.5|8885.5|8890|8880|8897.8|8887.8|8888|8878|219
1615386300000|2021-03-10 14:25:00|8889.8|8879.8|8893|8883|8896.8|8886.8|8886.3|8876.3|189
1615386600000|2021-03-10 14:30:00|8892.8|8882.8|8888.8|8878.8|8892.8|8882.8|8870.8|8860.8|432
1615386900000|2021-03-10 14:35:00|8888.3|8878.3|8909.8|8899.8|8910.8|8900.8|8886|8876|392
1615387200000|2021-03-10 14:40:00|8909.3|8899.3|8908|8898|8915.5|8905.5|8903.3|8893.3|316
1615387500000|2021-03-10 14:45:00|8908.3|8898.3|8897.5|8887.5|8909|8899|8897.5|8887.5|352
1615387800000|2021-03-10 14:50:00|8897.3|8887.3|8898.5|8888.5|8903|8893|8893.8|8883.8|356
1615388100000|2021-03-10 14:55:00|8898.8|8888.8|8902.8|8892.8|8905.5|8895.5|8890|8880|350
1615388400000|2021-03-10 15:00:00|8903.3|8893.3|8889|8879|8904.3|8894.3|8883.5|8873.5|386
1615388700000|2021-03-10 15:05:00|8889.8|8879.8|8907.5|8897.5|8911.5|8901.5|8888.3|8878.3|398
1615389000000|2021-03-10 15:10:00|8907.3|8897.3|8893.8|8883.8|8910.3|8900.3|8893.8|8883.8|326
1615389300000|2021-03-10 15:15:00|8893.3|8883.3|8896.5|8886.5|8900|8890|8890.8|8880.8|315
1615389600000|2021-03-10 15:20:00|8896|8886|8888.3|8878.3|8899.5|8889.5|8887.8|8877.8|236
1615389900000|2021-03-10 15:25:00|8888|8878|8870.8|8860.8|8892.5|8882.5|8870.3|8860.3|226
1615390200000|2021-03-10 15:30:00|8870.5|8860.5|8892.3|8882.3|8892.3|8882.3|8869|8859|211
1615390500000|2021-03-10 15:35:00|8892|8882|8882.5|8872.5|8892|8882|8880.8|8870.8|239
1615390800000|2021-03-10 15:40:00|8882|8872|8884.8|8874.8|8888.8|8878.8|8879|8869|216
1615391100000|2021-03-10 15:45:00|8883.5|8873.5|8875.5|8865.5|8887.5|8877.5|8872.5|8862.5|229
1615391400000|2021-03-10 15:50:00|8875.3|8865.3|8872|8862|8875.8|8865.8|8865|8855|202
1615391700000|2021-03-10 15:55:00|8871.5|8861.5|8878|8868|8880.3|8870.3|8869.3|8859.3|213
1615392000000|2021-03-10 16:00:00|8878.3|8868.3|8883.3|8873.3|8887.8|8877.8|8878|8868|246
1615392300000|2021-03-10 16:05:00|8883|8873|8879.3|8869.3|8887.3|8877.3|8878.3|8868.3|179
1615392600000|2021-03-10 16:10:00|8879|8869|8884.3|8874.3|8887.8|8877.8|8877.3|8867.3|164
1615392900000|2021-03-10 16:15:00|8884|8874|8874.5|8864.5|8884.3|8874.3|8868.8|8858.8|194
1615393200000|2021-03-10 16:20:00|8875.5|8865.5|8875.8|8865.8|8877.5|8867.5|8870.3|8860.3|176
1615393500000|2021-03-10 16:25:00|8878.5|8868.5|8885.5|8875.5|8885.8|8875.8|8876.3|8866.3|179
1615393800000|2021-03-10 16:30:00|8886.3|8876.3|8886.3|8876.3|8889.3|8879.3|8878|8868|162
1615394100000|2021-03-10 16:35:00|8886.5|8876.5|8883|8873|8888.8|8878.8|8875.3|8865.3|152
1615394400000|2021-03-10 16:40:00|8882.8|8872.8|8880.5|8870.5|8888.3|8878.3|8873|8863|220
1615394700000|2021-03-10 16:45:00|8880.3|8870.3|8868|8858|8880.3|8870.3|8862.3|8852.3|259
1615395000000|2021-03-10 16:50:00|8868.4|8858.4|8874.3|8864.3|8878.8|8868.8|8868.4|8858.4|158
1615395300000|2021-03-10 16:55:00|8874.8|8864.8|8867|8857|8876.5|8866.5|8861.5|8851.5|274
1615395600000|2021-03-10 17:00:00|8867.3|8857.3|8864.5|8854.5|8867.8|8857.8|8856|8846|144
1615395900000|2021-03-10 17:05:00|8864|8854|8863.3|8853.3|8871.8|8861.8|8863.3|8853.3|105
1615396200000|2021-03-10 17:10:00|8862.8|8852.8|8877.5|8867.5|8878.3|8868.3|8861.3|8851.3|96
1615396500000|2021-03-10 17:15:00|8877.3|8867.3|8879.5|8869.5|8883.8|8873.8|8876.8|8866.8|86
1615396800000|2021-03-10 17:20:00|8879.3|8869.3|8883|8873|8883|8873|8873.8|8863.8|53
1615397100000|2021-03-10 17:25:00|8883.3|8873.3|8878.8|8868.8|8883.3|8873.3|8877.3|8867.3|48
1615397400000|2021-03-10 17:30:00|8878.3|8868.3|8883.5|8873.5|8883.5|8873.5|8878.3|8868.3|71
1615397700000|2021-03-10 17:35:00|8884.5|8874.5|8895.3|8885.3|8895.5|8885.5|8884.5|8874.5|106
1615398000000|2021-03-10 17:40:00|8895.6|8885.6|8895.5|8885.5|8898.3|8888.3|8892.5|8882.5|88
1615398300000|2021-03-10 17:45:00|8895.8|8885.8|8896|8886|8902|8892|8895.8|8885.8|84
1615398600000|2021-03-10 17:50:00|8896.5|8886.5|8888|8878|8897|8887|8887.8|8877.8|142
1615398900000|2021-03-10 17:55:00|8888.5|8878.5|8887.6|8877.6|8894.6|8884.6|8887.4|8877.4|130
1615424400000|2021-03-11 01:00:00|8875.5|8865.5|8852.1|8842.1|8877.6|8867.6|8841.8|8831.8|228
1615424700000|2021-03-11 01:05:00|8852.4|8842.4|8853.3|8843.3|8858.1|8848.1|8839.1|8829.1|293
1615425000000|2021-03-11 01:10:00|8853|8843|8863.6|8853.6|8870.1|8860.1|8852.8|8842.8|309
1615425300000|2021-03-11 01:15:00|8864|8854|8863.4|8853.4|8869.9|8859.9|8857|8847|218
1615425600000|2021-03-11 01:20:00|8863.6|8853.6|8861.1|8851.1|8863.8|8853.8|8849.6|8839.6|245
1615425900000|2021-03-11 01:25:00|8861.3|8851.3|8848.8|8838.8|8861.9|8851.9|8848|8838|175
1615426200000|2021-03-11 01:30:00|8848.1|8838.1|8852.8|8842.8|8861.1|8851.1|8842.9|8832.9|331
1615426500000|2021-03-11 01:35:00|8853.3|8843.3|8851.5|8841.5|8863.1|8853.1|8851.1|8841.1|176
1615426800000|2021-03-11 01:40:00|8851.1|8841.1|8852.8|8842.8|8856.4|8846.4|8849.8|8839.8|208
1615427100000|2021-03-11 01:45:00|8853|8843|8872.3|8862.3|8873|8863|8852.5|8842.5|241
1615427400000|2021-03-11 01:50:00|8872.6|8862.6|8884|8874|8890.5|8880.5|8872.4|8862.4|303
1615427700000|2021-03-11 01:55:00|8884.3|8874.3|8916.8|8906.8|8916.8|8906.8|8884.3|8874.3|276
1615428000000|2021-03-11 02:00:00|8917|8907|8915.4|8905.4|8920.1|8910.1|8909|8899|242
1615428300000|2021-03-11 02:05:00|8915.5|8905.5|8915.1|8905.1|8925.4|8915.4|8909.5|8899.5|193
1615428600000|2021-03-11 02:10:00|8915.8|8905.8|8913.9|8903.9|8920|8910|8912|8902|134
1615428900000|2021-03-11 02:15:00|8913.8|8903.8|8921.9|8911.9|8924|8914|8910.6|8900.6|80
1615429200000|2021-03-11 02:20:00|8922.1|8912.1|8921.8|8911.8|8926.8|8916.8|8921|8911|64
1615429500000|2021-03-11 02:25:00|8921.5|8911.5|8923.3|8913.3|8923.3|8913.3|8919|8909|62
1615429800000|2021-03-11 02:30:00|8922.9|8912.9|8921.6|8911.6|8923.8|8913.8|8914.3|8904.3|151
1615430100000|2021-03-11 02:35:00|8921.1|8911.1|8916.9|8906.9|8925.4|8915.4|8913.1|8903.1|181
1615430400000|2021-03-11 02:40:00|8916.5|8906.5|8915|8905|8921.5|8911.5|8912.8|8902.8|177
1615430700000|2021-03-11 02:45:00|8914.6|8904.6|8917.4|8907.4|8927.8|8917.8|8914.6|8904.6|172
1615431000000|2021-03-11 02:50:00|8918|8908|8917.6|8907.6|8920.8|8910.8|8911.3|8901.3|128
1615431300000|2021-03-11 02:55:00|8917.9|8907.9|8919.9|8909.9|8920.8|8910.8|8912.5|8902.5|165
1615431600000|2021-03-11 03:00:00|8919.5|8909.5|8918.5|8908.5|8923.3|8913.3|8916|8906|128
1615431900000|2021-03-11 03:05:00|8917.9|8907.9|8922.3|8912.3|8936.3|8926.3|8917.9|8907.9|229
1615432200000|2021-03-11 03:10:00|8921.8|8911.8|8924.8|8914.8|8926.4|8916.4|8919.3|8909.3|116
1615432500000|2021-03-11 03:15:00|8925.3|8915.3|8923.3|8913.3|8928|8918|8922.3|8912.3|99
1615432800000|2021-03-11 03:20:00|8923.6|8913.6|8952.4|8942.4|8954.8|8944.8|8921.9|8911.9|269
1615433100000|2021-03-11 03:25:00|8952|8942|9008.9|8998.9|9010.1|9000.1|8950.9|8940.9|558
1615433400000|2021-03-11 03:30:00|9009|8999|8988.5|8978.5|9009.9|8999.9|8984.5|8974.5|164
1615433700000|2021-03-11 03:35:00|8989.3|8979.3|8990.5|8980.5|8993|8983|8987.3|8977.3|101
1615434000000|2021-03-11 03:40:00|8989.8|8979.8|8988|8978|8990.9|8980.9|8986.1|8976.1|60
1615434300000|2021-03-11 03:45:00|8988.8|8978.8|8986|8976|8988.8|8978.8|8983|8973|42
1615434600000|2021-03-11 03:50:00|8985.5|8975.5|8987.4|8977.4|8989|8979|8984|8974|79
1615434900000|2021-03-11 03:55:00|8986.3|8976.3|8990|8980|8991.4|8981.4|8985.5|8975.5|63
1615435200000|2021-03-11 04:00:00|8989.5|8979.5|8990.6|8980.6|8993|8983|8988.6|8978.6|44
1615435500000|2021-03-11 04:05:00|8990.3|8980.3|8997.4|8987.4|8998.3|8988.3|8989.5|8979.5|35
1615435800000|2021-03-11 04:10:00|8996.9|8986.9|8991.1|8981.1|8997.3|8987.3|8991.1|8981.1|49
1615436100000|2021-03-11 04:15:00|8991|8981|8993.1|8983.1|8993.1|8983.1|8988.4|8978.4|53
1615436400000|2021-03-11 04:20:00|8992.9|8982.9|8994.1|8984.1|8995.4|8985.4|8991.5|8981.5|36
1615436700000|2021-03-11 04:25:00|8993.8|8983.8|8991.6|8981.6|8994.4|8984.4|8991|8981|18
1615437000000|2021-03-11 04:30:00|8991.5|8981.5|9001.6|8991.6|9001.6|8991.6|8991.5|8981.5|56
1615437300000|2021-03-11 04:35:00|9001.4|8991.4|9005.6|8995.6|9010.5|9000.5|9001.4|8991.4|77
1615437600000|2021-03-11 04:40:00|9005.3|8995.3|9015|9005|9018.5|9008.5|9004|8994|69
1615437900000|2021-03-11 04:45:00|9015.4|9005.4|9014.6|9004.6|9019.3|9009.3|9011.1|9001.1|70
1615438200000|2021-03-11 04:50:00|9014.1|9004.1|9013.1|9003.1|9016|9006|9011.1|9001.1|53
1615438500000|2021-03-11 04:55:00|9013.9|9003.9|9018.1|9008.1|9018.3|9008.3|9012.4|9002.4|48
1615438800000|2021-03-11 05:00:00|9017.6|9007.6|9022.3|9012.3|9022.3|9012.3|9013.8|9003.8|107
1615439100000|2021-03-11 05:05:00|9022.5|9012.5|9022.6|9012.6|9026.6|9016.6|9018|9008|117
1615439400000|2021-03-11 05:10:00|9023|9013|9013.5|9003.5|9023.1|9013.1|9008.3|8998.3|123
1615439700000|2021-03-11 05:15:00|9013.1|9003.1|9016.1|9006.1|9016.6|9006.6|9010.5|9000.5|73
1615440000000|2021-03-11 05:20:00|9015.9|9005.9|9013.3|9003.3|9017.5|9007.5|9010.9|9000.9|77
1615440300000|2021-03-11 05:25:00|9012.9|9002.9|9013.3|9003.3|9016.5|9006.5|9012.3|9002.3|87
1615440600000|2021-03-11 05:30:00|9013.4|9003.4|9053.3|9043.3|9053.3|9043.3|9013.4|9003.4|497
1615440900000|2021-03-11 05:35:00|9053.4|9043.4|9063.5|9053.5|9069.5|9059.5|9039.6|9029.6|477
1615441200000|2021-03-11 05:40:00|9064.5|9054.5|9062.3|9052.3|9079.5|9069.5|9054.3|9044.3|490
1615441500000|2021-03-11 05:45:00|9061.6|9051.6|9062.8|9052.8|9087|9077|9059.6|9049.6|413
1615441800000|2021-03-11 05:50:00|9063.1|9053.1|9066|9056|9071|9061|9059.8|9049.8|230
1615442100000|2021-03-11 05:55:00|9065.5|9055.5|9067.8|9057.8|9073.8|9063.8|9062.9|9052.9|210
1615442400000|2021-03-11 06:00:00|9067.3|9057.3|9065.5|9055.5|9069.5|9059.5|9056.3|9046.3|295
1615442700000|2021-03-11 06:05:00|9065.8|9055.8|9069.6|9059.6|9074.5|9064.5|9057.4|9047.4|285
1615443000000|2021-03-11 06:10:00|9070.8|9060.8|9062.4|9052.4|9074|9064|9060.8|9050.8|224
1615443300000|2021-03-11 06:15:00|9063.1|9053.1|9063.6|9053.6|9071.5|9061.5|9061.1|9051.1|178
1615443600000|2021-03-11 06:20:00|9063.9|9053.9|9070.5|9060.5|9070.9|9060.9|9061.3|9051.3|185
1615443900000|2021-03-11 06:25:00|9070.8|9060.8|9072|9062|9073.8|9063.8|9065.9|9055.9|243
1615444200000|2021-03-11 06:30:00|9072.3|9062.3|9081.3|9071.3|9082.3|9072.3|9072.3|9062.3|282
1615444500000|2021-03-11 06:35:00|9080.8|9070.8|9093.8|9083.8|9095.1|9085.1|9078.5|9068.5|298
1615444800000|2021-03-11 06:40:00|9093.5|9083.5|9106.4|9096.4|9109.8|9099.8|9087.3|9077.3|359
1615445100000|2021-03-11 06:45:00|9107|9097|9095|9085|9124.9|9114.9|9090.9|9080.9|437
1615445400000|2021-03-11 06:50:00|9094.5|9084.5|9084.8|9074.8|9095.1|9085.1|9080.9|9070.9|173
1615445700000|2021-03-11 06:55:00|9084.5|9074.5|9080.4|9070.4|9087.1|9077.1|9069.6|9059.6|222
1615446000000|2021-03-11 07:00:00|9080.3|9070.3|9076.6|9066.6|9082.6|9072.6|9071.9|9061.9|56
1615446300000|2021-03-11 07:05:00|9077|9067|9070.8|9060.8|9078.5|9068.5|9069|9059|73
1615446600000|2021-03-11 07:10:00|9070.5|9060.5|9056|9046|9070.5|9060.5|9056|9046|118
1615446900000|2021-03-11 07:15:00|9056.5|9046.5|9063.4|9053.4|9064|9054|9056.5|9046.5|110
1615447200000|2021-03-11 07:20:00|9062.4|9052.4|9063.9|9053.9|9065|9055|9055.3|9045.3|68
1615447500000|2021-03-11 07:25:00|9064.3|9054.3|9066.8|9056.8|9071|9061|9063.3|9053.3|88
1615447800000|2021-03-11 07:30:00|9066.3|9056.3|9064.5|9054.5|9068.4|9058.4|9058.3|9048.3|77
1615448100000|2021-03-11 07:35:00|9064|9054|9075|9065|9078.8|9068.8|9063.3|9053.3|98
1615448400000|2021-03-11 07:40:00|9075.3|9065.3|9079.1|9069.1|9082.5|9072.5|9075.3|9065.3|42
1615448700000|2021-03-11 07:45:00|9078.3|9068.3|9067.9|9057.9|9079.1|9069.1|9065|9055|90
1615449000000|2021-03-11 07:50:00|9068.3|9058.3|9056.5|9046.5|9069.6|9059.6|9056.5|9046.5|87
1615449300000|2021-03-11 07:55:00|9057|9047|9042.8|9032.8|9065.3|9055.3|9042.8|9032.8|114
1615449600000|2021-03-11 08:00:00|9042.3|9032.3|9042|9032|9049.3|9039.3|9036.5|9026.5|209
1615449900000|2021-03-11 08:05:00|9042.5|9032.5|9047.3|9037.3|9049.8|9039.8|9028.3|9018.3|198
1615450200000|2021-03-11 08:10:00|9047.5|9037.5|9036|9026|9049.5|9039.5|9031.5|9021.5|198
1615450500000|2021-03-11 08:15:00|9035.8|9025.8|9050.3|9040.3|9054.8|9044.8|9035.5|9025.5|122
1615450800000|2021-03-11 08:20:00|9050|9040|9062.8|9052.8|9062.8|9052.8|9049.5|9039.5|279
1615451100000|2021-03-11 08:25:00|9062.5|9052.5|9093|9083|9093.5|9083.5|9060.5|9050.5|257
1615451400000|2021-03-11 08:30:00|9091.5|9081.5|9092|9082|9101|9091|9082.8|9072.8|238
1615451700000|2021-03-11 08:35:00|9091.8|9081.8|9078|9068|9092.5|9082.5|9077.3|9067.3|192
1615452000000|2021-03-11 08:40:00|9077.8|9067.8|9083|9073|9087.5|9077.5|9073|9063|199
1615452300000|2021-03-11 08:45:00|9082.3|9072.3|9074.8|9064.8|9083|9073|9065.5|9055.5|208
1615452600000|2021-03-11 08:50:00|9075|9065|9071.3|9061.3|9078.3|9068.3|9067|9057|156
1615452900000|2021-03-11 08:55:00|9071.8|9061.8|9068|9058|9072|9062|9060.5|9050.5|156
1615453200000|2021-03-11 09:00:00|9067.5|9057.5|9062.5|9052.5|9072.8|9062.8|9058.8|9048.8|137
1615453500000|2021-03-11 09:05:00|9062.8|9052.8|9066.8|9056.8|9068.5|9058.5|9060.3|9050.3|107
1615453800000|2021-03-11 09:10:00|9067.3|9057.3|9084.5|9074.5|9084.5|9074.5|9065.5|9055.5|192
1615454100000|2021-03-11 09:15:00|9084.3|9074.3|9074.8|9064.8|9084.3|9074.3|9073|9063|127
1615454400000|2021-03-11 09:20:00|9075|9065|9071.8|9061.8|9075|9065|9069.5|9059.5|90
1615454700000|2021-03-11 09:25:00|9072|9062|9054.5|9044.5|9073.5|9063.5|9052|9042|129
1615455000000|2021-03-11 09:30:00|9054|9044|9057|9047|9058|9048|9044.5|9034.5|187
1615455300000|2021-03-11 09:35:00|9057.3|9047.3|9062|9052|9062.5|9052.5|9053.5|9043.5|83
1615455600000|2021-03-11 09:40:00|9062.3|9052.3|9067.8|9057.8|9068.5|9058.5|9057.3|9047.3|163
1615455900000|2021-03-11 09:45:00|9067.3|9057.3|9076|9066|9077.5|9067.5|9067.3|9057.3|142
1615456200000|2021-03-11 09:50:00|9075.3|9065.3|9070.3|9060.3|9076.3|9066.3|9063|9053|83
1615456500000|2021-03-11 09:55:00|9070|9060|9076.8|9066.8|9076.8|9066.8|9067.3|9057.3|54
1615456800000|2021-03-11 10:00:00|9075.8|9065.8|9067.3|9057.3|9076.3|9066.3|9062.8|9052.8|103
1615457100000|2021-03-11 10:05:00|9067|9057|9070|9060|9077|9067|9064.3|9054.3|114
1615457400000|2021-03-11 10:10:00|9070.3|9060.3|9057.3|9047.3|9072.3|9062.3|9055.8|9045.8|117
1615457700000|2021-03-11 10:15:00|9057.5|9047.5|9055|9045|9064.3|9054.3|9053|9043|75
1615458000000|2021-03-11 10:20:00|9054.8|9044.8|9054.3|9044.3|9061|9051|9052.5|9042.5|119
1615458300000|2021-03-11 10:25:00|9054.5|9044.5|9059.8|9049.8|9060|9050|9054.5|9044.5|79
1615458600000|2021-03-11 10:30:00|9059.3|9049.3|9051.3|9041.3|9065.3|9055.3|9051.3|9041.3|146
1615458900000|2021-03-11 10:35:00|9051|9041|9053.5|9043.5|9053.5|9043.5|9045.8|9035.8|109
1615459200000|2021-03-11 10:40:00|9053.8|9043.8|9049.5|9039.5|9062.8|9052.8|9049.5|9039.5|99
1615459500000|2021-03-11 10:45:00|9049|9039|9042.5|9032.5|9052.3|9042.3|9042.3|9032.3|69
1615459800000|2021-03-11 10:50:00|9042.8|9032.8|9046.8|9036.8|9046.8|9036.8|9041.8|9031.8|107
1615460100000|2021-03-11 10:55:00|9047|9037|9040|9030|9047.5|9037.5|9038.5|9028.5|106
1615460400000|2021-03-11 11:00:00|9040.5|9030.5|9038|9028|9045.3|9035.3|9037.8|9027.8|53
1615460700000|2021-03-11 11:05:00|9038.3|9028.3|9040.5|9030.5|9042|9032|9038.3|9028.3|66
1615461000000|2021-03-11 11:10:00|9041|9031|9035|9025|9044.3|9034.3|9034.8|9024.8|108
1615461300000|2021-03-11 11:15:00|9035.3|9025.3|9038.3|9028.3|9039|9029|9031.5|9021.5|88
1615461600000|2021-03-11 11:20:00|9038|9028|9030.9|9020.9|9041.8|9031.8|9030.9|9020.9|70
1615461900000|2021-03-11 11:25:00|9030.5|9020.5|9046.3|9036.3|9051.3|9041.3|9030|9020|77
1615462200000|2021-03-11 11:30:00|9045.5|9035.5|9055.8|9045.8|9056.5|9046.5|9041.5|9031.5|99
1615462500000|2021-03-11 11:35:00|9055.3|9045.3|9047.5|9037.5|9055.8|9045.8|9046.8|9036.8|67
1615462800000|2021-03-11 11:40:00|9048.3|9038.3|9048.5|9038.5|9048.8|9038.8|9044.8|9034.8|98
1615463100000|2021-03-11 11:45:00|9048.8|9038.8|9048.8|9038.8|9049.4|9039.4|9044.8|9034.8|114
1615463400000|2021-03-11 11:50:00|9048.5|9038.5|9053.8|9043.8|9054|9044|9046|9036|104
1615463700000|2021-03-11 11:55:00|9054|9044|9050.3|9040.3|9055.3|9045.3|9045.8|9035.8|85
1615464000000|2021-03-11 12:00:00|9050|9040|9049|9039|9052.5|9042.5|9042.3|9032.3|103
1615464300000|2021-03-11 12:05:00|9049.8|9039.8|9061.3|9051.3|9063|9053|9047.3|9037.3|97
1615464600000|2021-03-11 12:10:00|9060.8|9050.8|9078|9068|9078.5|9068.5|9060.3|9050.3|167
1615464900000|2021-03-11 12:15:00|9078.3|9068.3|9069.5|9059.5|9082|9072|9068.5|9058.5|166
1615465200000|2021-03-11 12:20:00|9069.3|9059.3|9066.5|9056.5|9077.3|9067.3|9064|9054|128
1615465500000|2021-03-11 12:25:00|9066|9056|9064.3|9054.3|9066.3|9056.3|9061.5|9051.5|110
1615465800000|2021-03-11 12:30:00|9064.5|9054.5|9050.3|9040.3|9066.8|9056.8|9047.8|9037.8|261
1615466100000|2021-03-11 12:35:00|9050.8|9040.8|9053.8|9043.8|9060|9050|9050.8|9040.8|104
1615466400000|2021-03-11 12:40:00|9054.5|9044.5|9064|9054|9064|9054|9054.5|9044.5|61
1615466700000|2021-03-11 12:45:00|9063.8|9053.8|9066.5|9056.5|9069.3|9059.3|9057.3|9047.3|97
1615467000000|2021-03-11 12:50:00|9066.8|9056.8|9070|9060|9071.8|9061.8|9060.3|9050.3|147
1615467300000|2021-03-11 12:55:00|9070.3|9060.3|9082.5|9072.5|9083.5|9073.5|9070.3|9060.3|129
1615467600000|2021-03-11 13:00:00|9082.3|9072.3|9096|9086|9102.5|9092.5|9082|9072|461
1615467900000|2021-03-11 13:05:00|9095.3|9085.3|9074.3|9064.3|9095.8|9085.8|9067|9057|326
1615468200000|2021-03-11 13:10:00|9074|9064|9091.3|9081.3|9097.5|9087.5|9067|9057|392
1615468500000|2021-03-11 13:15:00|9090.5|9080.5|9076.5|9066.5|9090.5|9080.5|9074.5|9064.5|282
1615468800000|2021-03-11 13:20:00|9076.3|9066.3|9061.3|9051.3|9076.3|9066.3|9054.3|9044.3|416
1615469100000|2021-03-11 13:25:00|9061.5|9051.5|9062.5|9052.5|9069.3|9059.3|9052.5|9042.5|236
1615469400000|2021-03-11 13:30:00|9061.8|9051.8|9053.5|9043.5|9063.3|9053.3|9050|9040|329
1615469700000|2021-03-11 13:35:00|9053.8|9043.8|9068.8|9058.8|9068.8|9058.8|9052.5|9042.5|374
1615470000000|2021-03-11 13:40:00|9068|9058|9070.3|9060.3|9079.5|9069.5|9063.3|9053.3|317
1615470300000|2021-03-11 13:45:00|9070|9060|9069.5|9059.5|9072.8|9062.8|9057.1|9047.1|414
1615470600000|2021-03-11 13:50:00|9069.3|9059.3|9071.3|9061.3|9077|9067|9065.8|9055.8|294
1615470900000|2021-03-11 13:55:00|9071|9061|9061|9051|9076.5|9066.5|9058.8|9048.8|317
1615471200000|2021-03-11 14:00:00|9060|9050|9060.3|9050.3|9064.5|9054.5|9053.8|9043.8|289
1615471500000|2021-03-11 14:05:00|9060.5|9050.5|9063.8|9053.8|9066.8|9056.8|9060.3|9050.3|226
1615471800000|2021-03-11 14:10:00|9064.3|9054.3|9057.5|9047.5|9070.5|9060.5|9056.5|9046.5|352
1615472100000|2021-03-11 14:15:00|9056.8|9046.8|9059.8|9049.8|9069.3|9059.3|9056.3|9046.3|209
1615472400000|2021-03-11 14:20:00|9059.3|9049.3|9046.8|9036.8|9059.8|9049.8|9046.3|9036.3|277
1615472700000|2021-03-11 14:25:00|9046.5|9036.5|9017.3|9007.3|9051|9041|9017.3|9007.3|379
1615473000000|2021-03-11 14:30:00|9017.8|9007.8|9017|9007|9020|9010|8998|8988|508
1615473300000|2021-03-11 14:35:00|9018.8|9008.8|9014.8|9004.8|9032|9022|9014.3|9004.3|362
1615473600000|2021-03-11 14:40:00|9014.5|9004.5|9020.3|9010.3|9028|9018|9013.8|9003.8|323
1615473900000|2021-03-11 14:45:00|9019.8|9009.8|9026.3|9016.3|9031.8|9021.8|9016.3|9006.3|360
1615474200000|2021-03-11 14:50:00|9026|9016|9053.3|9043.3|9053.3|9043.3|9025.5|9015.5|391
1615474500000|2021-03-11 14:55:00|9053|9043|9044|9034|9057.8|9047.8|9039|9029|241
1615474800000|2021-03-11 15:00:00|9044.8|9034.8|9068.8|9058.8|9073.5|9063.5|9044.8|9034.8|355
1615475100000|2021-03-11 15:05:00|9069|9059|9063|9053|9071.8|9061.8|9058.3|9048.3|181
1615475400000|2021-03-11 15:10:00|9063.3|9053.3|9053|9043|9066.8|9056.8|9052.8|9042.8|209
1615475700000|2021-03-11 15:15:00|9053.5|9043.5|9029.8|9019.8|9057.5|9047.5|9027|9017|316
1615476000000|2021-03-11 15:20:00|9029.5|9019.5|9031.5|9021.5|9039.5|9029.5|9028.8|9018.8|231
1615476300000|2021-03-11 15:25:00|9031.3|9021.3|9038.3|9028.3|9040.3|9030.3|9031.3|9021.3|179
1615476600000|2021-03-11 15:30:00|9038|9028|9056.5|9046.5|9056.8|9046.8|9036.8|9026.8|268
1615476900000|2021-03-11 15:35:00|9056.3|9046.3|9054|9044|9068.5|9058.5|9052|9042|199
1615477200000|2021-03-11 15:40:00|9053.8|9043.8|9060.5|9050.5|9066|9056|9053.3|9043.3|202
1615477500000|2021-03-11 15:45:00|9061.3|9051.3|9072.5|9062.5|9074.3|9064.3|9059|9049|165
1615477800000|2021-03-11 15:50:00|9072.8|9062.8|9080|9070|9084.6|9074.6|9072.8|9062.8|188
1615478100000|2021-03-11 15:55:00|9080.8|9070.8|9076.8|9066.8|9084.8|9074.8|9074.8|9064.8|162
1615478400000|2021-03-11 16:00:00|9076.3|9066.3|9060.5|9050.5|9076.5|9066.5|9060.5|9050.5|192
1615478700000|2021-03-11 16:05:00|9060.3|9050.3|9051.3|9041.3|9062.5|9052.5|9047.8|9037.8|262
1615479000000|2021-03-11 16:10:00|9050.8|9040.8|9065.8|9055.8|9067.3|9057.3|9050|9040|150
1615479300000|2021-03-11 16:15:00|9066.3|9056.3|9054.8|9044.8|9069|9059|9054.8|9044.8|133
1615479600000|2021-03-11 16:20:00|9054.5|9044.5|9066.8|9056.8|9068|9058|9052.5|9042.5|109
1615479900000|2021-03-11 16:25:00|9066.3|9056.3|9081.3|9071.3|9081.3|9071.3|9064.3|9054.3|176
1615480200000|2021-03-11 16:30:00|9081.5|9071.5|9063.3|9053.3|9082|9072|9059.4|9049.4|169
1615480500000|2021-03-11 16:35:00|9063.5|9053.5|9054.5|9044.5|9067.3|9057.3|9053.5|9043.5|166
1615480800000|2021-03-11 16:40:00|9054.8|9044.8|9056.8|9046.8|9059.3|9049.3|9053.3|9043.3|206
1615481100000|2021-03-11 16:45:00|9057|9047|9059.5|9049.5|9071|9061|9056.8|9046.8|157
1615481400000|2021-03-11 16:50:00|9059.3|9049.3|9070|9060|9072.3|9062.3|9058.8|9048.8|115
1615481700000|2021-03-11 16:55:00|9069.3|9059.3|9070.3|9060.3|9071.3|9061.3|9066.5|9056.5|154
1615482000000|2021-03-11 17:00:00|9069.8|9059.8|9079|9069|9085|9075|9069|9059|92
1615482300000|2021-03-11 17:05:00|9079.3|9069.3|9085.3|9075.3|9089.3|9079.3|9079|9069|66
1615482600000|2021-03-11 17:10:00|9085.5|9075.5|9093.8|9083.8|9098.3|9088.3|9085.3|9075.3|95
1615482900000|2021-03-11 17:15:00|9094|9084|9106.8|9096.8|9107|9097|9091.3|9081.3|88
1615483200000|2021-03-11 17:20:00|9107|9097|9105.5|9095.5|9108.3|9098.3|9102.5|9092.5|105
1615483500000|2021-03-11 17:25:00|9105.3|9095.3|9111|9101|9112.5|9102.5|9100.5|9090.5|109
1615483800000|2021-03-11 17:30:00|9111.3|9101.3|9109.5|9099.5|9111.5|9101.5|9099.8|9089.8|91
1615484100000|2021-03-11 17:35:00|9109.8|9099.8|9105.8|9095.8|9112|9102|9104.5|9094.5|83
1615484400000|2021-03-11 17:40:00|9105.3|9095.3|9102.3|9092.3|9108.3|9098.3|9102.3|9092.3|76
1615484700000|2021-03-11 17:45:00|9102|9092|9109.5|9099.5|9112.3|9102.3|9099.5|9089.5|123
1615485000000|2021-03-11 17:50:00|9109.8|9099.8|9102.5|9092.5|9110|9100|9101.3|9091.3|63
1615485300000|2021-03-11 17:55:00|9102.6|9092.6|9114.1|9104.1|9116.4|9106.4|9100.1|9090.1|114
1615510800000|2021-03-12 01:00:00|9097.5|9087.5|9086|9076|9102.4|9092.4|9084.9|9074.9|212
1615511100000|2021-03-12 01:05:00|9086.4|9076.4|9092.5|9082.5|9097.6|9087.6|9086|9076|216
1615511400000|2021-03-12 01:10:00|9092.3|9082.3|9074.9|9064.9|9092.3|9082.3|9071.4|9061.4|345
1615511700000|2021-03-12 01:15:00|9074.5|9064.5|9067.9|9057.9|9083.9|9073.9|9067.8|9057.8|262
1615512000000|2021-03-12 01:20:00|9067.3|9057.3|9054.6|9044.6|9075.9|9065.9|9053.8|9043.8|204
1615512300000|2021-03-12 01:25:00|9054.1|9044.1|9064.3|9054.3|9067|9057|9053.5|9043.5|131
1615512600000|2021-03-12 01:30:00|9064.1|9054.1|9072|9062|9075.3|9065.3|9059.1|9049.1|186
1615512900000|2021-03-12 01:35:00|9072.5|9062.5|9079|9069|9083.4|9073.4|9072.5|9062.5|188
1615513200000|2021-03-12 01:40:00|9078.5|9068.5|9074.8|9064.8|9079|9069|9071.5|9061.5|148
1615513500000|2021-03-12 01:45:00|9074.5|9064.5|9069.4|9059.4|9075.3|9065.3|9057.8|9047.8|166
1615513800000|2021-03-12 01:50:00|9069.5|9059.5|9064|9054|9071|9061|9064|9054|88
1615514100000|2021-03-12 01:55:00|9063.4|9053.4|9059.8|9049.8|9067.1|9057.1|9059.8|9049.8|101
1615514400000|2021-03-12 02:00:00|9058|9048|9046.3|9036.3|9062.5|9052.5|9046.3|9036.3|140
1615514700000|2021-03-12 02:05:00|9046.4|9036.4|9031.9|9021.9|9051.3|9041.3|9026.4|9016.4|229
1615515000000|2021-03-12 02:10:00|9032.3|9022.3|9033.9|9023.9|9038.8|9028.8|9027|9017|277
1615515300000|2021-03-12 02:15:00|9034.9|9024.9|9043.4|9033.4|9045.8|9035.8|9034.9|9024.9|66
1615515600000|2021-03-12 02:20:00|9043.3|9033.3|9030.3|9020.3|9043.3|9033.3|9029.5|9019.5|76
1615515900000|2021-03-12 02:25:00|9030.5|9020.5|9029.3|9019.3|9031.8|9021.8|9027|9017|50
1615516200000|2021-03-12 02:30:00|9029|9019|9032.8|9022.8|9033|9023|9009.4|8999.4|200
1615516500000|2021-03-12 02:35:00|9032.4|9022.4|9027.9|9017.9|9042|9032|9027.5|9017.5|165
1615516800000|2021-03-12 02:40:00|9027.5|9017.5|9020.5|9010.5|9033.3|9023.3|9017.3|9007.3|218
1615517100000|2021-03-12 02:45:00|9020|9010|9019.1|9009.1|9027.3|9017.3|9013.8|9003.8|256
1615517400000|2021-03-12 02:50:00|9018.8|9008.8|9014|9004|9021.5|9011.5|9012|9002|203
1615517700000|2021-03-12 02:55:00|9013.6|9003.6|9032.5|9022.5|9032.9|9022.9|9012.3|9002.3|172
1615518000000|2021-03-12 03:00:00|9032.1|9022.1|9037.8|9027.8|9041.1|9031.1|9027.9|9017.9|277
1615518300000|2021-03-12 03:05:00|9037.3|9027.3|9042.5|9032.5|9044.3|9034.3|9033.4|9023.4|172
1615518600000|2021-03-12 03:10:00|9042.6|9032.6|9042.8|9032.8|9047.6|9037.6|9037|9027|139
1615518900000|2021-03-12 03:15:00|9041.5|9031.5|9025.9|9015.9|9041.5|9031.5|9025.3|9015.3|194
1615519200000|2021-03-12 03:20:00|9025.8|9015.8|9039|9029|9040.5|9030.5|9024|9014|194
1615519500000|2021-03-12 03:25:00|9039.5|9029.5|9046.8|9036.8|9058.1|9048.1|9039.5|9029.5|282
1615519800000|2021-03-12 03:30:00|9047.1|9037.1|9043.3|9033.3|9049.5|9039.5|9043|9033|79
1615520100000|2021-03-12 03:35:00|9043.9|9033.9|9053.5|9043.5|9053.5|9043.5|9042.8|9032.8|45
1615520400000|2021-03-12 03:40:00|9053|9043|9051|9041|9057.3|9047.3|9050.6|9040.6|63
1615520700000|2021-03-12 03:45:00|9050.9|9040.9|9057.1|9047.1|9057.8|9047.8|9048.3|9038.3|51
1615521000000|2021-03-12 03:50:00|9057.3|9047.3|9054.8|9044.8|9057.3|9047.3|9052.3|9042.3|40
1615521300000|2021-03-12 03:55:00|9055.1|9045.1|9056.3|9046.3|9056.3|9046.3|9052.9|9042.9|27
1615521600000|2021-03-12 04:00:00|9055.9|9045.9|9055.8|9045.8|9057.3|9047.3|9055.8|9045.8|19
1615521900000|2021-03-12 04:05:00|9056.3|9046.3|9052.5|9042.5|9060|9050|9052.3|9042.3|50
1615522200000|2021-03-12 04:10:00|9052.4|9042.4|9057.9|9047.9|9059.3|9049.3|9052.1|9042.1|37
1615522500000|2021-03-12 04:15:00|9057.6|9047.6|9054.5|9044.5|9057.9|9047.9|9054.4|9044.4|27
1615522800000|2021-03-12 04:20:00|9054.3|9044.3|9053.5|9043.5|9054.9|9044.9|9053.4|9043.4|16
1615523100000|2021-03-12 04:25:00|9053.9|9043.9|9056.5|9046.5|9057.9|9047.9|9053.5|9043.5|21
1615523400000|2021-03-12 04:30:00|9057|9047|9057.3|9047.3|9060.4|9050.4|9056.6|9046.6|31
1615523700000|2021-03-12 04:35:00|9056.8|9046.8|9055.6|9045.6|9056.8|9046.8|9054.5|9044.5|14
1615524000000|2021-03-12 04:40:00|9054.3|9044.3|9053.9|9043.9|9056.1|9046.1|9053|9043|22
1615524300000|2021-03-12 04:45:00|9053.6|9043.6|9052.8|9042.8|9053.6|9043.6|9051.6|9041.6|16
1615524600000|2021-03-12 04:50:00|9052.6|9042.6|9050.3|9040.3|9052.6|9042.6|9047.9|9037.9|19
1615524900000|2021-03-12 04:55:00|9049.8|9039.8|9052.6|9042.6|9052.6|9042.6|9049.6|9039.6|22
1615525200000|2021-03-12 05:00:00|9054|9044|9060.1|9050.1|9063.6|9053.6|9052.5|9042.5|57
1615525500000|2021-03-12 05:05:00|9060|9050|9053.5|9043.5|9066.1|9056.1|9053.5|9043.5|57
1615525800000|2021-03-12 05:10:00|9053.1|9043.1|9044.9|9034.9|9053.1|9043.1|9041.5|9031.5|44
1615526100000|2021-03-12 05:15:00|9044.5|9034.5|9044|9034|9046.3|9036.3|9042.3|9032.3|46
1615526400000|2021-03-12 05:20:00|9043.8|9033.8|9042.1|9032.1|9043.8|9033.8|9040.8|9030.8|17
1615526700000|2021-03-12 05:25:00|9041.6|9031.6|9059.1|9049.1|9059.4|9049.4|9040.8|9030.8|85
1615527000000|2021-03-12 05:30:00|9059|9049|9061.1|9051.1|9062.1|9052.1|9036.5|9026.5|367
1615527300000|2021-03-12 05:35:00|9060.9|9050.9|9074|9064|9075.8|9065.8|9056.5|9046.5|258
1615527600000|2021-03-12 05:40:00|9073.8|9063.8|9079.5|9069.5|9082.1|9072.1|9067.9|9057.9|217
1615527900000|2021-03-12 05:45:00|9079.1|9069.1|9089.6|9079.6|9090.9|9080.9|9076.9|9066.9|174
1615528200000|2021-03-12 05:50:00|9087.6|9077.6|9071.9|9061.9|9091.5|9081.5|9066.3|9056.3|205
1615528500000|2021-03-12 05:55:00|9072.4|9062.4|9088.3|9078.3|9089|9079|9070.9|9060.9|197
1615528800000|2021-03-12 06:00:00|9088.5|9078.5|9104.3|9094.3|9104.4|9094.4|9088|9078|237
1615529100000|2021-03-12 06:05:00|9104|9094|9091.9|9081.9|9104.1|9094.1|9091.5|9081.5|144
1615529400000|2021-03-12 06:10:00|9091.4|9081.4|9084.8|9074.8|9094.5|9084.5|9072.5|9062.5|175
1615529700000|2021-03-12 06:15:00|9084.5|9074.5|9078.5|9068.5|9086.5|9076.5|9072.5|9062.5|245
1615530000000|2021-03-12 06:20:00|9078.4|9068.4|9065|9055|9081.5|9071.5|9060.6|9050.6|193
1615530300000|2021-03-12 06:25:00|9064.6|9054.6|9056.1|9046.1|9064.8|9054.8|9050.6|9040.6|298
1615530600000|2021-03-12 06:30:00|9056.4|9046.4|9054.4|9044.4|9059.4|9049.4|9047.5|9037.5|212
1615530900000|2021-03-12 06:35:00|9053.9|9043.9|9058.4|9048.4|9061|9051|9052.1|9042.1|121
1615531200000|2021-03-12 06:40:00|9058.8|9048.8|9063.8|9053.8|9070.8|9060.8|9058.1|9048.1|174
1615531500000|2021-03-12 06:45:00|9064|9054|9051.3|9041.3|9064.4|9054.4|9049.3|9039.3|149
1615531800000|2021-03-12 06:50:00|9050.9|9040.9|9052.5|9042.5|9058.1|9048.1|9049.8|9039.8|83
1615532100000|2021-03-12 06:55:00|9052.9|9042.9|9051.5|9041.5|9058.8|9048.8|9049.6|9039.6|99
1615532400000|2021-03-12 07:00:00|9051.6|9041.6|9059.3|9049.3|9060.9|9050.9|9043.1|9033.1|95
1615532700000|2021-03-12 07:05:00|9059.1|9049.1|9039|9029|9059.1|9049.1|9038.8|9028.8|96
1615533000000|2021-03-12 07:10:00|9039.3|9029.3|9031|9021|9042.6|9032.6|9024.8|9014.8|104
1615533300000|2021-03-12 07:15:00|9030.9|9020.9|9021.8|9011.8|9035.4|9025.4|9020.3|9010.3|111
1615533600000|2021-03-12 07:20:00|9023|9013|9023.3|9013.3|9027.3|9017.3|9019.9|9009.9|82
1615533900000|2021-03-12 07:25:00|9023.1|9013.1|9012.8|9002.8|9023.1|9013.1|9011|9001|111
1615534200000|2021-03-12 07:30:00|9012.5|9002.5|9011|9001|9017.3|9007.3|9010|9000|116
1615534500000|2021-03-12 07:35:00|9011.8|9001.8|9009|8999|9011.8|9001.8|9006.6|8996.6|61
1615534800000|2021-03-12 07:40:00|9009.3|8999.3|9016.3|9006.3|9019.9|9009.9|9009.3|8999.3|83
1615535100000|2021-03-12 07:45:00|9015.9|9005.9|9022|9012|9022.8|9012.8|9015.3|9005.3|67
1615535400000|2021-03-12 07:50:00|9021.5|9011.5|9012.6|9002.6|9023|9013|9012|9002|92
1615535700000|2021-03-12 07:55:00|9014|9004|8978.5|8968.5|9015.5|9005.5|8978.5|8968.5|192
1615536000000|2021-03-12 08:00:00|8978.8|8968.8|8989|8979|8992.3|8982.3|8974.3|8964.3|244
1615536300000|2021-03-12 08:05:00|8988.5|8978.5|8992.3|8982.3|8993.8|8983.8|8970.8|8960.8|180
1615536600000|2021-03-12 08:10:00|8992.8|8982.8|8985.3|8975.3|8992.8|8982.8|8977.3|8967.3|133
1615536900000|2021-03-12 08:15:00|8986.3|8976.3|8991.8|8981.8|8997.5|8987.5|8982.3|8972.3|113
1615537200000|2021-03-12 08:20:00|8992.5|8982.5|9003.3|8993.3|9008.8|8998.8|8992.5|8982.5|171
1615537500000|2021-03-12 08:25:00|9002.5|8992.5|9002.5|8992.5|9005.5|8995.5|8997|8987|156
1615537800000|2021-03-12 08:30:00|9000.8|8990.8|8992.8|8982.8|9000.8|8990.8|8986.8|8976.8|186
1615538100000|2021-03-12 08:35:00|8993.5|8983.5|8986.3|8976.3|8996.3|8986.3|8984|8974|148
1615538400000|2021-03-12 08:40:00|8985.8|8975.8|8983|8973|8988.5|8978.5|8977.8|8967.8|108
1615538700000|2021-03-12 08:45:00|8983.5|8973.5|8981.3|8971.3|8995.3|8985.3|8979.8|8969.8|110
1615539000000|2021-03-12 08:50:00|8981.8|8971.8|8995.3|8985.3|8995.3|8985.3|8981.8|8971.8|100
1615539300000|2021-03-12 08:55:00|8994.3|8984.3|8986|8976|9001.5|8991.5|8981.3|8971.3|129
1615539600000|2021-03-12 09:00:00|8985.8|8975.8|8996|8986|8998.5|8988.5|8982.3|8972.3|106
1615539900000|2021-03-12 09:05:00|8996.5|8986.5|9000.4|8990.4|9004.5|8994.5|8996.3|8986.3|81
1615540200000|2021-03-12 09:10:00|8999.6|8989.6|8992.3|8982.3|8999.6|8989.6|8992|8982|75
1615540500000|2021-03-12 09:15:00|8992.5|8982.5|8986.8|8976.8|8995.5|8985.5|8982|8972|97
1615540800000|2021-03-12 09:20:00|8986.5|8976.5|8978.3|8968.3|8986.8|8976.8|8976|8966|116
1615541100000|2021-03-12 09:25:00|8978|8968|8970|8960|8980.5|8970.5|8966.5|8956.5|170
1615541400000|2021-03-12 09:30:00|8969.8|8959.8|8988.8|8978.8|8992.5|8982.5|8968|8958|190
1615541700000|2021-03-12 09:35:00|8988.3|8978.3|8991|8981|8995.3|8985.3|8987.8|8977.8|145
1615542000000|2021-03-12 09:40:00|8991.5|8981.5|9002.4|8992.4|9003.3|8993.3|8990.5|8980.5|147
1615542300000|2021-03-12 09:45:00|9003.5|8993.5|9015.5|9005.5|9022.6|9012.6|9000.8|8990.8|138
1615542600000|2021-03-12 09:50:00|9015.9|9005.9|9006.9|8996.9|9018.4|9008.4|9000.9|8990.9|157
1615542900000|2021-03-12 09:55:00|9007|8997|9016|9006|9017.4|9007.4|9005.8|8995.8|117
1615543200000|2021-03-12 10:00:00|9015.5|9005.5|9005.5|8995.5|9018|9008|9005.5|8995.5|98
1615543500000|2021-03-12 10:05:00|9006|8996|9005.8|8995.8|9011.4|9001.4|9004.3|8994.3|57
1615543800000|2021-03-12 10:10:00|9007.8|8997.8|9013.1|9003.1|9013.6|9003.6|9006.5|8996.5|71
1615544100000|2021-03-12 10:15:00|9013.6|9003.6|9011|9001|9013.6|9003.6|9006.5|8996.5|41
1615544400000|2021-03-12 10:20:00|9012.1|9002.1|9022.5|9012.5|9023.8|9013.8|9011.3|9001.3|52
1615544700000|2021-03-12 10:25:00|9022.8|9012.8|9024.8|9014.8|9026.1|9016.1|9021.5|9011.5|59
1615545000000|2021-03-12 10:30:00|9025.4|9015.4|9030.5|9020.5|9030.5|9020.5|9022|9012|50
1615545300000|2021-03-12 10:35:00|9030.8|9020.8|9032.6|9022.6|9035.6|9025.6|9029|9019|69
1615545600000|2021-03-12 10:40:00|9032.9|9022.9|9035.5|9025.5|9035.8|9025.8|9032.9|9022.9|35
1615545900000|2021-03-12 10:45:00|9035.4|9025.4|9028.1|9018.1|9037|9027|9027.9|9017.9|71
1615546200000|2021-03-12 10:50:00|9028.9|9018.9|9022|9012|9031.4|9021.4|9020.9|9010.9|60
1615546500000|2021-03-12 10:55:00|9021.9|9011.9|9015.1|9005.1|9021.9|9011.9|9014.5|9004.5|40
1615546800000|2021-03-12 11:00:00|9015.5|9005.5|9008.9|8998.9|9017.1|9007.1|9003.8|8993.8|81
1615547100000|2021-03-12 11:05:00|9008.5|8998.5|9011.4|9001.4|9013.5|9003.5|8997.3|8987.3|130
1615547400000|2021-03-12 11:10:00|9011.3|9001.3|9023.9|9013.9|9024.6|9014.6|9011.3|9001.3|76
1615547700000|2021-03-12 11:15:00|9022.6|9012.6|9018.8|9008.8|9024|9014|9015|9005|64
1615548000000|2021-03-12 11:20:00|9019.1|9009.1|9017.8|9007.8|9022.8|9012.8|9017.3|9007.3|65
1615548300000|2021-03-12 11:25:00|9017.3|9007.3|9030.1|9020.1|9031.3|9021.3|9016.1|9006.1|83
1615548600000|2021-03-12 11:30:00|9030.3|9020.3|9034.5|9024.5|9040.9|9030.9|9030.3|9020.3|103
1615548900000|2021-03-12 11:35:00|9034.6|9024.6|9034.5|9024.5|9039.3|9029.3|9031.6|9021.6|124
1615549200000|2021-03-12 11:40:00|9034.8|9024.8|9024|9014|9035|9025|9021.4|9011.4|86
1615549500000|2021-03-12 11:45:00|9024.9|9014.9|9027.1|9017.1|9028|9018|9008.1|8998.1|145
1615549800000|2021-03-12 11:50:00|9027|9017|9031.6|9021.6|9037.1|9027.1|9026.6|9016.6|93
1615550100000|2021-03-12 11:55:00|9030.6|9020.6|9032.9|9022.9|9033.5|9023.5|9026.5|9016.5|108
1615550400000|2021-03-12 12:00:00|9033.4|9023.4|9032.3|9022.3|9039|9029|9029.5|9019.5|140
1615550700000|2021-03-12 12:05:00|9032.5|9022.5|9032.9|9022.9|9038.3|9028.3|9021.6|9011.6|116
1615551000000|2021-03-12 12:10:00|9032.8|9022.8|9030.4|9020.4|9034.6|9024.6|9023.9|9013.9|86
1615551300000|2021-03-12 12:15:00|9030.5|9020.5|9023.3|9013.3|9034.4|9024.4|9023.1|9013.1|85
1615551600000|2021-03-12 12:20:00|9023.8|9013.8|9017.5|9007.5|9025.1|9015.1|9016.9|9006.9|97
1615551900000|2021-03-12 12:25:00|9018.6|9008.6|9023.5|9013.5|9025|9015|9018.1|9008.1|67
1615552200000|2021-03-12 12:30:00|9023.3|9013.3|9048.1|9038.1|9048.9|9038.9|9022.9|9012.9|235
1615552500000|2021-03-12 12:35:00|9048|9038|9042.3|9032.3|9048.4|9038.4|9034.8|9024.8|140
1615552800000|2021-03-12 12:40:00|9042.1|9032.1|9049.8|9039.8|9050.3|9040.3|9041.4|9031.4|74
1615553100000|2021-03-12 12:45:00|9050.3|9040.3|9067.8|9057.8|9071.1|9061.1|9047.5|9037.5|89
1615553400000|2021-03-12 12:50:00|9067.5|9057.5|9064.4|9054.4|9068.3|9058.3|9060.9|9050.9|60
1615553700000|2021-03-12 12:55:00|9064.5|9054.5|9050.4|9040.4|9065.4|9055.4|9046.9|9036.9|131
1615554000000|2021-03-12 13:00:00|9051.4|9041.4|9060.6|9050.6|9064.9|9054.9|9047.8|9037.8|397
1615554300000|2021-03-12 13:05:00|9060.1|9050.1|9052.6|9042.6|9072.4|9062.4|9052.6|9042.6|248
1615554600000|2021-03-12 13:10:00|9052.8|9042.8|9045.6|9035.6|9053.9|9043.9|9043.6|9033.6|231
1615554900000|2021-03-12 13:15:00|9045.4|9035.4|9054.6|9044.6|9060.4|9050.4|9044|9034|306
1615555200000|2021-03-12 13:20:00|9054.1|9044.1|9063.6|9053.6|9069.9|9059.9|9053.4|9043.4|246
1615555500000|2021-03-12 13:25:00|9063.4|9053.4|9069.6|9059.6|9075.3|9065.3|9062.8|9052.8|188
1615555800000|2021-03-12 13:30:00|9069.8|9059.8|9068.9|9058.9|9074|9064|9060.8|9050.8|364
1615556100000|2021-03-12 13:35:00|9067.9|9057.9|9093.8|9083.8|9094.5|9084.5|9067.5|9057.5|407
1615556400000|2021-03-12 13:40:00|9094.3|9084.3|9080.4|9070.4|9094.6|9084.6|9080.4|9070.4|265
1615556700000|2021-03-12 13:45:00|9080.8|9070.8|9067.4|9057.4|9081.3|9071.3|9065.1|9055.1|290
1615557000000|2021-03-12 13:50:00|9067.3|9057.3|9079.9|9069.9|9081.1|9071.1|9061.1|9051.1|318
1615557300000|2021-03-12 13:55:00|9080.6|9070.6|9062.5|9052.5|9081.1|9071.1|9062.3|9052.3|254
1615557600000|2021-03-12 14:00:00|9063.3|9053.3|9055.6|9045.6|9067|9057|9055.4|9045.4|348
1615557900000|2021-03-12 14:05:00|9055.5|9045.5|9063.8|9053.8|9065.4|9055.4|9053|9043|277
1615558200000|2021-03-12 14:10:00|9064.1|9054.1|9048.8|9038.8|9065.1|9055.1|9046.8|9036.8|235
1615558500000|2021-03-12 14:15:00|9049.8|9039.8|9044.8|9034.8|9057.3|9047.3|9044|9034|345
1615558800000|2021-03-12 14:20:00|9045|9035|9051|9041|9054.9|9044.9|9039.4|9029.4|304
1615559100000|2021-03-12 14:25:00|9050.1|9040.1|9037.1|9027.1|9052.4|9042.4|9034.6|9024.6|361
1615559400000|2021-03-12 14:30:00|9036.4|9026.4|9052.5|9042.5|9054.9|9044.9|9028.8|9018.8|454
1615559700000|2021-03-12 14:35:00|9052|9042|9028.6|9018.6|9059.1|9049.1|9027.6|9017.6|435
1615560000000|2021-03-12 14:40:00|9028.4|9018.4|9042.4|9032.4|9046.4|9036.4|9028.4|9018.4|450
1615560300000|2021-03-12 14:45:00|9042.9|9032.9|9054.8|9044.8|9055.1|9045.1|9042.1|9032.1|374
1615560600000|2021-03-12 14:50:00|9055|9045|9065.8|9055.8|9067.1|9057.1|9050.5|9040.5|319
1615560900000|2021-03-12 14:55:00|9066|9056|9073.5|9063.5|9074|9064|9061.8|9051.8|323
1615561200000|2021-03-12 15:00:00|9074.3|9064.3|9079.8|9069.8|9082.3|9072.3|9065.8|9055.8|361
1615561500000|2021-03-12 15:05:00|9079.3|9069.3|9065.6|9055.6|9080.3|9070.3|9065.6|9055.6|279
1615561800000|2021-03-12 15:10:00|9066|9056|9063.6|9053.6|9068.8|9058.8|9058.6|9048.6|283
1615562100000|2021-03-12 15:15:00|9063.4|9053.4|9062.1|9052.1|9067.9|9057.9|9058.4|9048.4|194
1615562400000|2021-03-12 15:20:00|9062|9052|9044.4|9034.4|9063.8|9053.8|9044.4|9034.4|249
1615562700000|2021-03-12 15:25:00|9044.3|9034.3|9043|9033|9045.8|9035.8|9033.4|9023.4|287
1615563000000|2021-03-12 15:30:00|9042.9|9032.9|9059.1|9049.1|9059.8|9049.8|9039.8|9029.8|331
1615563300000|2021-03-12 15:35:00|9059.4|9049.4|9065.1|9055.1|9066.1|9056.1|9055.4|9045.4|155
1615563600000|2021-03-12 15:40:00|9065|9055|9057.6|9047.6|9065|9055|9053.4|9043.4|255
1615563900000|2021-03-12 15:45:00|9057.9|9047.9|9063.4|9053.4|9066.4|9056.4|9054.6|9044.6|213
1615564200000|2021-03-12 15:50:00|9063.8|9053.8|9057|9047|9064.6|9054.6|9052.5|9042.5|198
1615564500000|2021-03-12 15:55:00|9057.5|9047.5|9061.8|9051.8|9065.6|9055.6|9057|9047|172
1615564800000|2021-03-12 16:00:00|9062.1|9052.1|9055.9|9045.9|9064.8|9054.8|9052.1|9042.1|298
1615565100000|2021-03-12 16:05:00|9056.4|9046.4|9063.5|9053.5|9065.3|9055.3|9055.1|9045.1|239
1615565400000|2021-03-12 16:10:00|9063.8|9053.8|9060.4|9050.4|9066.4|9056.4|9059.9|9049.9|215
1615565700000|2021-03-12 16:15:00|9060.5|9050.5|9068.1|9058.1|9069.6|9059.6|9060.5|9050.5|224
1615566000000|2021-03-12 16:20:00|9067.8|9057.8|9067.8|9057.8|9072.4|9062.4|9066.3|9056.3|166
1615566300000|2021-03-12 16:25:00|9067.5|9057.5|9065.3|9055.3|9069.6|9059.6|9063.1|9053.1|191
1615566600000|2021-03-12 16:30:00|9065.5|9055.5|9077.8|9067.8|9077.8|9067.8|9065.5|9055.5|151
1615566900000|2021-03-12 16:35:00|9078|9068|9068.9|9058.9|9078.3|9068.3|9067.8|9057.8|166
1615567200000|2021-03-12 16:40:00|9069.3|9059.3|9086.6|9076.6|9089.1|9079.1|9068.3|9058.3|215
1615567500000|2021-03-12 16:45:00|9086.8|9076.8|9093.9|9083.9|9094.8|9084.8|9081.8|9071.8|202
1615567800000|2021-03-12 16:50:00|9095.4|9085.4|9099.8|9089.8|9102|9092|9089.8|9079.8|175
1615568100000|2021-03-12 16:55:00|9099.9|9089.9|9109.1|9099.1|9112.5|9102.5|9093.3|9083.3|218
1615568400000|2021-03-12 17:00:00|9109.3|9099.3|9102.9|9092.9|9119.5|9109.5|9101.9|9091.9|156
1615568700000|2021-03-12 17:05:00|9103.3|9093.3|9105.6|9095.6|9105.6|9095.6|9096.8|9086.8|112
1615569000000|2021-03-12 17:10:00|9105.9|9095.9|9112.3|9102.3|9112.3|9102.3|9105.9|9095.9|65
1615569300000|2021-03-12 17:15:00|9113|9103|9105.9|9095.9|9113.4|9103.4|9102.8|9092.8|35
1615569600000|2021-03-12 17:20:00|9106.3|9096.3|9105.8|9095.8|9107.6|9097.6|9105|9095|27
1615569900000|2021-03-12 17:25:00|9105.9|9095.9|9109.6|9099.6|9111|9101|9105.8|9095.8|49
1615570200000|2021-03-12 17:30:00|9109.8|9099.8|9109.9|9099.9|9113.1|9103.1|9108.5|9098.5|70
1615570500000|2021-03-12 17:35:00|9110.1|9100.1|9113|9103|9113|9103|9109.9|9099.9|41
1615570800000|2021-03-12 17:40:00|9112.9|9102.9|9114|9104|9116|9106|9111|9101|94
1615571100000|2021-03-12 17:45:00|9113.9|9103.9|9115.4|9105.4|9116.8|9106.8|9113.6|9103.6|98
1615571400000|2021-03-12 17:50:00|9115.8|9105.8|9116|9106|9116.9|9106.9|9109.8|9099.8|98
1615571700000|2021-03-12 17:55:00|9115.9|9105.9|9124.3|9114.3|9126.9|9116.9|9115.8|9105.8|158
1615770000000|2021-03-15 01:00:00|9137.5|9121.8|9146.9|9136.9|9149|9139|9135.5|9121.8|137
1615770300000|2021-03-15 01:05:00|9147.1|9137.1|9155|9145|9157.1|9147.1|9144|9134|244
1615770600000|2021-03-15 01:10:00|9155.1|9145.1|9192.5|9182.5|9202.4|9192.4|9155.1|9145.1|340
1615770900000|2021-03-15 01:15:00|9193.3|9183.3|9182.6|9172.6|9203.6|9193.6|9175.3|9165.3|290
1615771200000|2021-03-15 01:20:00|9181.6|9171.6|9180.5|9170.5|9193.4|9183.4|9178.1|9168.1|190
1615771500000|2021-03-15 01:25:00|9180.9|9170.9|9166.9|9156.9|9187.4|9177.4|9165.6|9155.6|263
1615771800000|2021-03-15 01:30:00|9166.6|9156.6|9165.9|9155.9|9180|9170|9157.4|9147.4|297
1615772100000|2021-03-15 01:35:00|9165.6|9155.6|9175.5|9165.5|9176.9|9166.9|9160.6|9150.6|253
1615772400000|2021-03-15 01:40:00|9175.4|9165.4|9186.9|9176.9|9186.9|9176.9|9169.8|9159.8|233
1615772700000|2021-03-15 01:45:00|9186.6|9176.6|9194|9184|9194.1|9184.1|9181.6|9171.6|224
1615773000000|2021-03-15 01:50:00|9194.3|9184.3|9180.1|9170.1|9195.1|9185.1|9178.1|9168.1|290
1615773300000|2021-03-15 01:55:00|9180.4|9170.4|9183.1|9173.1|9186.1|9176.1|9179.6|9169.6|192
1615773600000|2021-03-15 02:00:00|9183.4|9173.4|9200.3|9190.3|9200.3|9190.3|9181.6|9171.6|193
1615773900000|2021-03-15 02:05:00|9199.8|9189.8|9182.3|9172.3|9204.1|9194.1|9162.6|9152.6|314
1615774200000|2021-03-15 02:10:00|9182.4|9172.4|9187.4|9177.4|9190.6|9180.6|9182.4|9172.4|107
1615774500000|2021-03-15 02:15:00|9187.6|9177.6|9185.9|9175.9|9189.4|9179.4|9183.4|9173.4|61
1615774800000|2021-03-15 02:20:00|9185.3|9175.3|9189.6|9179.6|9190.1|9180.1|9184.8|9174.8|49
1615775100000|2021-03-15 02:25:00|9190.1|9180.1|9183.1|9173.1|9190.1|9180.1|9183.1|9173.1|68
1615775400000|2021-03-15 02:30:00|9182.6|9172.6|9174.1|9164.1|9182.6|9172.6|9168.4|9158.4|185
1615775700000|2021-03-15 02:35:00|9174|9164|9154.9|9144.9|9175.4|9165.4|9146.4|9136.4|251
1615776000000|2021-03-15 02:40:00|9154.6|9144.6|9154.1|9144.1|9157.4|9147.4|9150.1|9140.1|145
1615776300000|2021-03-15 02:45:00|9154.6|9144.6|9141.4|9131.4|9155.4|9145.4|9138.6|9128.6|206
1615776600000|2021-03-15 02:50:00|9141.9|9131.9|9145.4|9135.4|9154.1|9144.1|9140.6|9130.6|140
1615776900000|2021-03-15 02:55:00|9144.5|9134.5|9146.1|9136.1|9149.8|9139.8|9133.6|9123.6|197
1615777200000|2021-03-15 03:00:00|9145.3|9135.3|9159.6|9149.6|9159.6|9149.6|9142.4|9132.4|112
1615777500000|2021-03-15 03:05:00|9159.1|9149.1|9146.9|9136.9|9159.1|9149.1|9141.4|9131.4|162
1615777800000|2021-03-15 03:10:00|9147.4|9137.4|9150.1|9140.1|9154.1|9144.1|9145.6|9135.6|138
1615778100000|2021-03-15 03:15:00|9149.4|9139.4|9148.5|9138.5|9158.1|9148.1|9146.6|9136.6|128
1615778400000|2021-03-15 03:20:00|9148.4|9138.4|9143.5|9133.5|9148.4|9138.4|9135.3|9125.3|132
1615778700000|2021-03-15 03:25:00|9143.6|9133.6|9139.6|9129.6|9147.8|9137.8|9138.4|9128.4|102
1615779000000|2021-03-15 03:30:00|9139.8|9129.8|9139.8|9129.8|9141|9131|9137.9|9127.9|46
1615779300000|2021-03-15 03:35:00|9139.5|9129.5|9130.9|9120.9|9139.5|9129.5|9126.9|9116.9|60
1615779600000|2021-03-15 03:40:00|9131|9121|9129|9119|9136.9|9126.9|9126.5|9116.5|78
1615779900000|2021-03-15 03:45:00|9129.1|9119.1|9128.6|9118.6|9131.8|9121.8|9127.1|9117.1|28
1615780200000|2021-03-15 03:50:00|9129.4|9119.4|9128.5|9118.5|9131.1|9121.1|9128.1|9118.1|31
1615780500000|2021-03-15 03:55:00|9128.8|9118.8|9134.4|9124.4|9136.1|9126.1|9128.5|9118.5|37
1615780800000|2021-03-15 04:00:00|9134.1|9124.1|9132.9|9122.9|9136.5|9126.5|9130.6|9120.6|28
1615781100000|2021-03-15 04:05:00|9132.8|9122.8|9126.9|9116.9|9132.9|9122.9|9126.9|9116.9|47
1615781400000|2021-03-15 04:10:00|9126.3|9116.3|9119.3|9109.3|9126.9|9116.9|9114.3|9104.3|104
1615781700000|2021-03-15 04:15:00|9119.6|9109.6|9118.1|9108.1|9122.6|9112.6|9116.4|9106.4|48
1615782000000|2021-03-15 04:20:00|9117.9|9107.9|9116.6|9106.6|9118|9108|9115.4|9105.4|38
1615782300000|2021-03-15 04:25:00|9116.4|9106.4|9115.8|9105.8|9118.3|9108.3|9115.4|9105.4|40
1615782600000|2021-03-15 04:30:00|9115.4|9105.4|9109.1|9099.1|9115.4|9105.4|9107.9|9097.9|43
1615782900000|2021-03-15 04:35:00|9109.3|9099.3|9108.1|9098.1|9110.6|9100.6|9106.4|9096.4|44
1615783200000|2021-03-15 04:40:00|9107.9|9097.9|9110.1|9100.1|9110.4|9100.4|9107.4|9097.4|40
1615783500000|2021-03-15 04:45:00|9110.4|9100.4|9115.1|9105.1|9118.9|9108.9|9110.4|9100.4|49
1615783800000|2021-03-15 04:50:00|9114.8|9104.8|9115.1|9105.1|9116.6|9106.6|9113.1|9103.1|22
1615784100000|2021-03-15 04:55:00|9115|9105|9115.1|9105.1|9115.1|9105.1|9113.9|9103.9|6
1615784400000|2021-03-15 05:00:00|9114.8|9104.8|9109.1|9099.1|9118.6|9108.6|9108.5|9098.5|61
1615784700000|2021-03-15 05:05:00|9109.4|9099.4|9112.4|9102.4|9113.8|9103.8|9106.5|9096.5|42
1615785000000|2021-03-15 05:10:00|9112.3|9102.3|9108.3|9098.3|9116.1|9106.1|9107.8|9097.8|68
1615785300000|2021-03-15 05:15:00|9107.6|9097.6|9113.6|9103.6|9114.6|9104.6|9106.1|9096.1|49
1615785600000|2021-03-15 05:20:00|9113.5|9103.5|9109.4|9099.4|9114|9104|9109.1|9099.1|46
1615785900000|2021-03-15 05:25:00|9110.4|9100.4|9112.1|9102.1|9113.4|9103.4|9107.1|9097.1|62
1615786200000|2021-03-15 05:30:00|9111.6|9101.6|9093.3|9083.3|9112.9|9102.9|9091.4|9081.4|339
1615786500000|2021-03-15 05:35:00|9093.1|9083.1|9094.6|9084.6|9102.6|9092.6|9088.4|9078.4|206
1615786800000|2021-03-15 05:40:00|9094.5|9084.5|9103.9|9093.9|9104.9|9094.9|9091.9|9081.9|160
1615787100000|2021-03-15 05:45:00|9103.4|9093.4|9091|9081|9104|9094|9087.4|9077.4|215
1615787400000|2021-03-15 05:50:00|9091.3|9081.3|9100.5|9090.5|9104.4|9094.4|9085.6|9075.6|192
1615787700000|2021-03-15 05:55:00|9100.6|9090.6|9087.4|9077.4|9103.9|9093.9|9086.9|9076.9|248
1615788000000|2021-03-15 06:00:00|9087.5|9077.5|9078.9|9068.9|9093.4|9083.4|9073.6|9063.6|210
1615788300000|2021-03-15 06:05:00|9077.4|9067.4|9070.1|9060.1|9077.4|9067.4|9069.1|9059.1|196
1615788600000|2021-03-15 06:10:00|9069.9|9059.9|9071.6|9061.6|9072.6|9062.6|9061.9|9051.9|189
1615788900000|2021-03-15 06:15:00|9071.9|9061.9|9079.3|9069.3|9080.1|9070.1|9062.9|9052.9|167
1615789200000|2021-03-15 06:20:00|9078.8|9068.8|9080|9070|9084.6|9074.6|9070|9060|113
1615789500000|2021-03-15 06:25:00|9079.8|9069.8|9108.4|9098.4|9108.5|9098.5|9078.4|9068.4|174
1615789800000|2021-03-15 06:30:00|9108.1|9098.1|9119.1|9109.1|9120.1|9110.1|9101.4|9091.4|177
1615790100000|2021-03-15 06:35:00|9119|9109|9109.6|9099.6|9121.4|9111.4|9109.3|9099.3|181
1615790400000|2021-03-15 06:40:00|9109.9|9099.9|9110.5|9100.5|9119.1|9109.1|9109.1|9099.1|160
1615790700000|2021-03-15 06:45:00|9110.6|9100.6|9110.9|9100.9|9121.1|9111.1|9110.5|9100.5|198
1615791000000|2021-03-15 06:50:00|9111.4|9101.4|9115.5|9105.5|9120.4|9110.4|9109.4|9099.4|130
1615791300000|2021-03-15 06:55:00|9116.3|9106.3|9110.6|9100.6|9119.8|9109.8|9108.1|9098.1|114
1615791600000|2021-03-15 07:00:00|9110.4|9100.4|9101.4|9091.4|9110.4|9100.4|9101.4|9091.4|100
1615791900000|2021-03-15 07:05:00|9101.5|9091.5|9095.6|9085.6|9101.6|9091.6|9085.6|9075.6|90
1615792200000|2021-03-15 07:10:00|9095.8|9085.8|9093.9|9083.9|9095.8|9085.8|9087.9|9077.9|73
1615792500000|2021-03-15 07:15:00|9094.4|9084.4|9095.8|9085.8|9095.9|9085.9|9089.9|9079.9|57
1615792800000|2021-03-15 07:20:00|9096.1|9086.1|9091.8|9081.8|9096.1|9086.1|9090.1|9080.1|64
1615793100000|2021-03-15 07:25:00|9091.9|9081.9|9099|9089|9099.6|9089.6|9090.6|9080.6|69
1615793400000|2021-03-15 07:30:00|9098.5|9088.5|9116.9|9106.9|9119.1|9109.1|9096.8|9086.8|94
1615793700000|2021-03-15 07:35:00|9117.1|9107.1|9110.6|9100.6|9119|9109|9110.6|9100.6|79
1615794000000|2021-03-15 07:40:00|9110.9|9100.9|9106.9|9096.9|9114.8|9104.8|9106.4|9096.4|66
1615794300000|2021-03-15 07:45:00|9106.8|9096.8|9095|9085|9106.8|9096.8|9093.8|9083.8|48
1615794600000|2021-03-15 07:50:00|9094.9|9084.9|9098.9|9088.9|9102.5|9092.5|9094.5|9084.5|43
1615794900000|2021-03-15 07:55:00|9099.1|9089.1|9122.3|9112.3|9123|9113|9099.1|9089.1|110
1615795200000|2021-03-15 08:00:00|9122.6|9112.6|9127|9117|9137|9127|9116.5|9106.5|198
1615795500000|2021-03-15 08:05:00|9126.6|9116.6|9124.3|9114.3|9132.4|9122.4|9121.5|9111.5|200
1615795800000|2021-03-15 08:10:00|9124.1|9114.1|9126.9|9116.9|9128.4|9118.4|9120.1|9110.1|116
1615796100000|2021-03-15 08:15:00|9127.1|9117.1|9115.4|9105.4|9130.4|9120.4|9115.4|9105.4|114
1615796400000|2021-03-15 08:20:00|9115.8|9105.8|9112.5|9102.5|9115.8|9105.8|9112.3|9102.3|79
1615796700000|2021-03-15 08:25:00|9113.3|9103.3|9116.5|9106.5|9118.1|9108.1|9111.8|9101.8|112
1615797000000|2021-03-15 08:30:00|9116.4|9106.4|9116.8|9106.8|9123|9113|9114.6|9104.6|159
1615797300000|2021-03-15 08:35:00|9116.9|9106.9|9108.8|9098.8|9120.8|9110.8|9108.8|9098.8|131
1615797600000|2021-03-15 08:40:00|9108.3|9098.3|9127.8|9117.8|9127.8|9117.8|9107.4|9097.4|114
1615797900000|2021-03-15 08:45:00|9127.3|9117.3|9128.9|9118.9|9132.5|9122.5|9121.6|9111.6|112
1615798200000|2021-03-15 08:50:00|9128.8|9118.8|9126|9116|9132|9122|9125.4|9115.4|79
1615798500000|2021-03-15 08:55:00|9125.8|9115.8|9129.5|9119.5|9130.3|9120.3|9121.5|9111.5|77
1615798800000|2021-03-15 09:00:00|9129.6|9119.6|9143.4|9133.4|9149.1|9139.1|9128.5|9118.5|142
1615799100000|2021-03-15 09:05:00|9146.1|9136.1|9149.4|9139.4|9152.3|9142.3|9138.5|9128.5|144
1615799400000|2021-03-15 09:10:00|9149.3|9139.3|9145.3|9135.3|9154.3|9144.3|9144.9|9134.9|127
1615799700000|2021-03-15 09:15:00|9145.9|9135.9|9152|9142|9154.1|9144.1|9144.6|9134.6|112
1615800000000|2021-03-15 09:20:00|9151.9|9141.9|9150|9140|9154|9144|9147.5|9137.5|96
1615800300000|2021-03-15 09:25:00|9149.3|9139.3|9140.5|9130.5|9149.3|9139.3|9138.9|9128.9|59
1615800600000|2021-03-15 09:30:00|9141|9131|9139.1|9129.1|9142.1|9132.1|9137.9|9127.9|57
1615800900000|2021-03-15 09:35:00|9139|9129|9141.9|9131.9|9145|9135|9139|9129|60
1615801200000|2021-03-15 09:40:00|9141.8|9131.8|9137.3|9127.3|9143|9133|9137|9127|59
1615801500000|2021-03-15 09:45:00|9137|9127|9125.9|9115.9|9137.6|9127.6|9120.4|9110.4|119
1615801800000|2021-03-15 09:50:00|9127.6|9117.6|9134|9124|9134.5|9124.5|9125.3|9115.3|58
1615802100000|2021-03-15 09:55:00|9133.8|9123.8|9130.8|9120.8|9134.9|9124.9|9129.3|9119.3|37
1615802400000|2021-03-15 10:00:00|9130.6|9120.6|9136.6|9126.6|9137.9|9127.9|9126.6|9116.6|57
1615802700000|2021-03-15 10:05:00|9136.3|9126.3|9140|9130|9141.3|9131.3|9130.3|9120.3|79
1615803000000|2021-03-15 10:10:00|9140.5|9130.5|9141.8|9131.8|9142.1|9132.1|9138.5|9128.5|50
1615803300000|2021-03-15 10:15:00|9141|9131|9124|9114|9141|9131|9121.8|9111.8|61
1615803600000|2021-03-15 10:20:00|9124.1|9114.1|9130.9|9120.9|9131|9121|9124.1|9114.1|47
1615803900000|2021-03-15 10:25:00|9131.6|9121.6|9130.4|9120.4|9139|9129|9129.3|9119.3|75
1615804200000|2021-03-15 10:30:00|9130.3|9120.3|9129.3|9119.3|9131|9121|9126.3|9116.3|56
1615804500000|2021-03-15 10:35:00|9128.6|9118.6|9130.1|9120.1|9130.1|9120.1|9114.5|9104.5|63
1615804800000|2021-03-15 10:40:00|9130.4|9120.4|9122.3|9112.3|9130.5|9120.5|9122.1|9112.1|34
1615805100000|2021-03-15 10:45:00|9122.5|9112.5|9137.8|9127.8|9140.1|9130.1|9122.5|9112.5|82
1615805400000|2021-03-15 10:50:00|9138.1|9128.1|9135.5|9125.5|9138.4|9128.4|9134.5|9124.5|36
1615805700000|2021-03-15 10:55:00|9135.6|9125.6|9140|9130|9142.3|9132.3|9133.4|9123.4|56
1615806000000|2021-03-15 11:00:00|9140.1|9130.1|9135.4|9125.4|9140.1|9130.1|9130|9120|89
1615806300000|2021-03-15 11:05:00|9135.5|9125.5|9138.6|9128.6|9138.6|9128.6|9128.8|9118.8|76
1615806600000|2021-03-15 11:10:00|9138.1|9128.1|9135.3|9125.3|9139.5|9129.5|9134.3|9124.3|91
1615806900000|2021-03-15 11:15:00|9134.8|9124.8|9129|9119|9134.8|9124.8|9123.5|9113.5|72
1615807200000|2021-03-15 11:20:00|9128.9|9118.9|9127.1|9117.1|9130.8|9120.8|9124.8|9114.8|44
1615807500000|2021-03-15 11:25:00|9126.8|9116.8|9129.6|9119.6|9131.3|9121.3|9123.5|9113.5|48
1615807800000|2021-03-15 11:30:00|9129.4|9119.4|9128.1|9118.1|9137.5|9127.5|9126.8|9116.8|67
1615808100000|2021-03-15 11:35:00|9128.4|9118.4|9126.5|9116.5|9133.3|9123.3|9126.4|9116.4|47
1615808400000|2021-03-15 11:40:00|9127|9117|9131|9121|9132.4|9122.4|9127|9117|41
1615808700000|2021-03-15 11:45:00|9131.5|9121.5|9128.3|9118.3|9133.5|9123.5|9128.3|9118.3|56
1615809000000|2021-03-15 11:50:00|9128.6|9118.6|9125.5|9115.5|9129.9|9119.9|9123.5|9113.5|51
1615809300000|2021-03-15 11:55:00|9126|9116|9130.1|9120.1|9132.5|9122.5|9123.6|9113.6|74
1615809600000|2021-03-15 12:00:00|9130.3|9120.3|9121.6|9111.6|9130.3|9120.3|9117.3|9107.3|95
1615809900000|2021-03-15 12:05:00|9121.3|9111.3|9122.1|9112.1|9127.4|9117.4|9116.9|9106.9|116
1615810200000|2021-03-15 12:10:00|9122.5|9112.5|9138.6|9128.6|9140.3|9130.3|9113.3|9103.3|180
1615810500000|2021-03-15 12:15:00|9138.5|9128.5|9143.6|9133.6|9151.4|9141.4|9136.1|9126.1|176
1615810800000|2021-03-15 12:20:00|9142.9|9132.9|9140.9|9130.9|9149.4|9139.4|9140.3|9130.3|155
1615811100000|2021-03-15 12:25:00|9140.6|9130.6|9129.1|9119.1|9141.4|9131.4|9128.6|9118.6|81
1615811400000|2021-03-15 12:30:00|9129|9119|9127|9117|9132.9|9122.9|9123.9|9113.9|340
1615811700000|2021-03-15 12:35:00|9126.8|9116.8|9131.4|9121.4|9135.9|9125.9|9121.3|9111.3|114
1615812000000|2021-03-15 12:40:00|9131.6|9121.6|9129.3|9119.3|9133.9|9123.9|9128.3|9118.3|97
1615812300000|2021-03-15 12:45:00|9129.1|9119.1|9132.4|9122.4|9133.6|9123.6|9127.9|9117.9|123
1615812600000|2021-03-15 12:50:00|9132|9122|9127.5|9117.5|9132|9122|9123.4|9113.4|84
1615812900000|2021-03-15 12:55:00|9127.1|9117.1|9132|9122|9135.5|9125.5|9125.4|9115.4|125
1615813200000|2021-03-15 13:00:00|9133.4|9123.4|9108.5|9098.5|9133.5|9123.5|9108.5|9098.5|315
1615813500000|2021-03-15 13:05:00|9108.6|9098.6|9128.6|9118.6|9133|9123|9108.6|9098.6|241
1615813800000|2021-03-15 13:10:00|9130.8|9120.8|9115.9|9105.9|9136.9|9126.9|9113.3|9103.3|279
1615814100000|2021-03-15 13:15:00|9116.1|9106.1|9127.5|9117.5|9130.3|9120.3|9112.4|9102.4|278
1615814400000|2021-03-15 13:20:00|9128|9118|9132.6|9122.6|9132.6|9122.6|9123.6|9113.6|206
1615814700000|2021-03-15 13:25:00|9133|9123|9131.5|9121.5|9133|9123|9123.4|9113.4|164
1615815000000|2021-03-15 13:30:00|9131.8|9121.8|9130.3|9120.3|9136.1|9126.1|9118.5|9108.5|268
1615815300000|2021-03-15 13:35:00|9130.8|9120.8|9139.1|9129.1|9142|9132|9125.9|9115.9|293
1615815600000|2021-03-15 13:40:00|9139.3|9129.3|9135.3|9125.3|9142.5|9132.5|9128.9|9118.9|267
1615815900000|2021-03-15 13:45:00|9135|9125|9126.1|9116.1|9137.6|9127.6|9123.5|9113.5|201
1615816200000|2021-03-15 13:50:00|9125.8|9115.8|9131.1|9121.1|9136.1|9126.1|9124.1|9114.1|184
1615816500000|2021-03-15 13:55:00|9131.3|9121.3|9131.9|9121.9|9141.3|9131.3|9128.9|9118.9|155
1615816800000|2021-03-15 14:00:00|9131.6|9121.6|9118.4|9108.4|9134.5|9124.5|9118.4|9108.4|260
1615817100000|2021-03-15 14:05:00|9118.3|9108.3|9120.6|9110.6|9121.8|9111.8|9112.5|9102.5|191
1615817400000|2021-03-15 14:10:00|9120.5|9110.5|9132|9122|9132.1|9122.1|9120.4|9110.4|183
1615817700000|2021-03-15 14:15:00|9134.1|9124.1|9132.8|9122.8|9141.4|9131.4|9131.5|9121.5|281
1615818000000|2021-03-15 14:20:00|9132.5|9122.5|9129.8|9119.8|9134|9124|9120.1|9110.1|263
1615818300000|2021-03-15 14:25:00|9130.3|9120.3|9124.6|9114.6|9134.5|9124.5|9124|9114|217
1615818600000|2021-03-15 14:30:00|9125|9115|9124.3|9114.3|9127.5|9117.5|9115.5|9105.5|192
1615818900000|2021-03-15 14:35:00|9123.8|9113.8|9120|9110|9131.8|9121.8|9117.8|9107.8|214
1615819200000|2021-03-15 14:40:00|9119.1|9109.1|9119.5|9109.5|9123.8|9113.8|9115.6|9105.6|174
1615819500000|2021-03-15 14:45:00|9120.1|9110.1|9118.3|9108.3|9122.8|9112.8|9111.3|9101.3|214
1615819800000|2021-03-15 14:50:00|9118|9108|9116.9|9106.9|9124.1|9114.1|9111.5|9101.5|178
1615820100000|2021-03-15 14:55:00|9116.8|9106.8|9125.4|9115.4|9130|9120|9115.1|9105.1|143
1615820400000|2021-03-15 15:00:00|9125.3|9115.3|9128.4|9118.4|9128.4|9118.4|9115.3|9105.3|221
1615820700000|2021-03-15 15:05:00|9128.3|9118.3|9135.6|9125.6|9135.8|9125.8|9124.4|9114.4|126
1615821000000|2021-03-15 15:10:00|9135.8|9125.8|9124.3|9114.3|9135.8|9125.8|9124.3|9114.3|72
1615821300000|2021-03-15 15:15:00|9124.5|9114.5|9125.9|9115.9|9126.3|9116.3|9116.4|9106.4|107
1615821600000|2021-03-15 15:20:00|9125.8|9115.8|9121|9111|9126.4|9116.4|9116.5|9106.5|110
1615821900000|2021-03-15 15:25:00|9120.9|9110.9|9115.9|9105.9|9122.6|9112.6|9112.9|9102.9|113
1615822200000|2021-03-15 15:30:00|9116.4|9106.4|9099.9|9089.9|9116.4|9106.4|9099.9|9089.9|215
1615822500000|2021-03-15 15:35:00|9099.6|9089.6|9098.6|9088.6|9103|9093|9093.8|9083.8|319
1615822800000|2021-03-15 15:40:00|9098.3|9088.3|9105.5|9095.5|9106.9|9096.9|9096.1|9086.1|180
1615823100000|2021-03-15 15:45:00|9105.1|9095.1|9111.6|9101.6|9117.8|9107.8|9099|9089|209
1615823400000|2021-03-15 15:50:00|9111.1|9101.1|9113.3|9103.3|9113.5|9103.5|9105.3|9095.3|183
1615823700000|2021-03-15 15:55:00|9113.5|9103.5|9115.3|9105.3|9119.4|9109.4|9112|9102|162
1615824000000|2021-03-15 16:00:00|9114.4|9104.4|9114.8|9104.8|9116.8|9106.8|9112.4|9102.4|189
1615824300000|2021-03-15 16:05:00|9114.9|9104.9|9122.4|9112.4|9125.9|9115.9|9114.8|9104.8|132
1615824600000|2021-03-15 16:10:00|9121.4|9111.4|9132.3|9122.3|9136|9126|9121.4|9111.4|185
1615824900000|2021-03-15 16:15:00|9132.5|9122.5|9126.5|9116.5|9133.1|9123.1|9124.6|9114.6|95
1615825200000|2021-03-15 16:20:00|9127.3|9117.3|9135.3|9125.3|9135.5|9125.5|9126.5|9116.5|75
1615825500000|2021-03-15 16:25:00|9135.4|9125.4|9142.3|9132.3|9144.8|9134.8|9134.9|9124.9|158
1615825800000|2021-03-15 16:30:00|9142.5|9132.5|9144.8|9134.8|9148|9138|9139.8|9129.8|132
1615826100000|2021-03-15 16:35:00|9144.6|9134.6|9149.9|9139.9|9150.9|9140.9|9144.5|9134.5|152
1615826400000|2021-03-15 16:40:00|9149.6|9139.6|9151.9|9141.9|9151.9|9141.9|9144.9|9134.9|103
1615826700000|2021-03-15 16:45:00|9151.4|9141.4|9147.5|9137.5|9153|9143|9144.6|9134.6|182
1615827000000|2021-03-15 16:50:00|9147.8|9137.8|9147.5|9137.5|9148.8|9138.8|9143.1|9133.1|110
1615827300000|2021-03-15 16:55:00|9147.3|9137.3|9125.9|9115.9|9147.9|9137.9|9124.5|9114.5|309
1615827600000|2021-03-15 17:00:00|9125.5|9115.5|9118.5|9108.5|9133.5|9123.5|9118|9108|202
1615827900000|2021-03-15 17:05:00|9118.8|9108.8|9120.4|9110.4|9122|9112|9118.8|9108.8|55
1615828200000|2021-03-15 17:10:00|9120|9110|9122.3|9112.3|9125.8|9115.8|9117.8|9107.8|89
1615828500000|2021-03-15 17:15:00|9122|9112|9126.5|9116.5|9127.8|9117.8|9122|9112|44
1615828800000|2021-03-15 17:20:00|9126.3|9116.3|9130.5|9120.5|9130.6|9120.6|9125.5|9115.5|50
1615829100000|2021-03-15 17:25:00|9130.4|9120.4|9142.4|9132.4|9146.3|9136.3|9123.5|9113.5|141
1615829400000|2021-03-15 17:30:00|9142.1|9132.1|9144|9134|9148.5|9138.5|9140.6|9130.6|48
1615829700000|2021-03-15 17:35:00|9143.8|9133.8|9133.1|9123.1|9144|9134|9132|9122|62
1615830000000|2021-03-15 17:40:00|9133.3|9123.3|9136.8|9126.8|9138.8|9128.8|9133.3|9123.3|23
1615830300000|2021-03-15 17:45:00|9138|9128|9137|9127|9138.8|9128.8|9137|9127|38
1615830600000|2021-03-15 17:50:00|9136.8|9126.8|9143.3|9133.3|9143.6|9133.6|9136.8|9126.8|49
1615830900000|2021-03-15 17:55:00|9143|9133|9141.4|9131.4|9144.8|9134.8|9141.3|9131.3|48
1615856400000|2021-03-16 01:00:00|9123.5|9107.8|9109.1|9099.1|9123.5|9107.8|9105.4|9095.4|60
1615856700000|2021-03-16 01:05:00|9108.9|9098.9|9115.1|9105.1|9115.1|9105.1|9102.1|9092.1|166
1615857000000|2021-03-16 01:10:00|9114.6|9104.6|9116.9|9106.9|9118.4|9108.4|9109.9|9099.9|90
1615857300000|2021-03-16 01:15:00|9116.8|9106.8|9118.6|9108.6|9126.6|9116.6|9112.4|9102.4|161
1615857600000|2021-03-16 01:20:00|9118.9|9108.9|9113.4|9103.4|9120.6|9110.6|9113.4|9103.4|102
1615857900000|2021-03-16 01:25:00|9113.6|9103.6|9114.4|9104.4|9117.6|9107.6|9111.9|9101.9|114
1615858200000|2021-03-16 01:30:00|9114.5|9104.5|9116.3|9106.3|9119.9|9109.9|9111.9|9101.9|252
1615858500000|2021-03-16 01:35:00|9115.9|9105.9|9122.6|9112.6|9123.6|9113.6|9115.9|9105.9|203
1615858800000|2021-03-16 01:40:00|9122.5|9112.5|9131.4|9121.4|9139.1|9129.1|9122.5|9112.5|258
1615859100000|2021-03-16 01:45:00|9131.6|9121.6|9128.8|9118.8|9135.4|9125.4|9126.4|9116.4|137
1615859400000|2021-03-16 01:50:00|9129.1|9119.1|9133.1|9123.1|9136.9|9126.9|9126.9|9116.9|117
1615859700000|2021-03-16 01:55:00|9133.4|9123.4|9125.5|9115.5|9133.6|9123.6|9125.4|9115.4|92
1615860000000|2021-03-16 02:00:00|9125.9|9115.9|9106.6|9096.6|9125.9|9115.9|9104.1|9094.1|193
1615860300000|2021-03-16 02:05:00|9106.4|9096.4|9111.4|9101.4|9112.4|9102.4|9102.1|9092.1|129
1615860600000|2021-03-16 02:10:00|9111.6|9101.6|9093.6|9083.6|9113.9|9103.9|9093|9083|172
1615860900000|2021-03-16 02:15:00|9094.1|9084.1|9097.9|9087.9|9100.9|9090.9|9092.8|9082.8|85
1615861200000|2021-03-16 02:20:00|9097.8|9087.8|9103.6|9093.6|9103.6|9093.6|9097.1|9087.1|70
1615861500000|2021-03-16 02:25:00|9103.5|9093.5|9103.9|9093.9|9107|9097|9102.3|9092.3|54
1615861800000|2021-03-16 02:30:00|9104|9094|9075.1|9065.1|9106.4|9096.4|9072.8|9062.8|285
1615862100000|2021-03-16 02:35:00|9075|9065|9063.5|9053.5|9084.4|9074.4|9063.5|9053.5|310
1615862400000|2021-03-16 02:40:00|9062.9|9052.9|9082.5|9072.5|9085.4|9075.4|9061.1|9051.1|178
1615862700000|2021-03-16 02:45:00|9082.4|9072.4|9088.4|9078.4|9091.6|9081.6|9081.6|9071.6|141
1615863000000|2021-03-16 02:50:00|9089|9079|9090.1|9080.1|9091.8|9081.8|9083.6|9073.6|153
1615863300000|2021-03-16 02:55:00|9090.6|9080.6|9095|9085|9099.8|9089.8|9090.6|9080.6|116
1615863600000|2021-03-16 03:00:00|9095.3|9085.3|9100.6|9090.6|9103.8|9093.8|9092.3|9082.3|113
1615863900000|2021-03-16 03:05:00|9100.4|9090.4|9109.1|9099.1|9109.8|9099.8|9096.9|9086.9|76
1615864200000|2021-03-16 03:10:00|9108.6|9098.6|9110.8|9100.8|9112.6|9102.6|9102.9|9092.9|180
1615864500000|2021-03-16 03:15:00|9110.6|9100.6|9111.1|9101.1|9114.5|9104.5|9107.6|9097.6|107
1615864800000|2021-03-16 03:20:00|9111.6|9101.6|9109.5|9099.5|9113.6|9103.6|9105.9|9095.9|122
1615865100000|2021-03-16 03:25:00|9109.1|9099.1|9113.5|9103.5|9114.9|9104.9|9109.1|9099.1|64
1615865400000|2021-03-16 03:30:00|9113.9|9103.9|9107|9097|9113.9|9103.9|9105.6|9095.6|49
1615865700000|2021-03-16 03:35:00|9107.1|9097.1|9108|9098|9112|9102|9107.1|9097.1|49
1615866000000|2021-03-16 03:40:00|9108.1|9098.1|9108|9098|9111.5|9101.5|9108|9098|30
1615866300000|2021-03-16 03:45:00|9108.1|9098.1|9111.4|9101.4|9112.1|9102.1|9107|9097|42
1615866600000|2021-03-16 03:50:00|9111.8|9101.8|9114.1|9104.1|9115.4|9105.4|9111.8|9101.8|30
1615866900000|2021-03-16 03:55:00|9113.8|9103.8|9108|9098|9113.9|9103.9|9107.1|9097.1|41
1615867200000|2021-03-16 04:00:00|9108.3|9098.3|9112.9|9102.9|9112.9|9102.9|9108.3|9098.3|14
1615867500000|2021-03-16 04:05:00|9112.4|9102.4|9112.6|9102.6|9112.6|9102.6|9109.4|9099.4|13
1615867800000|2021-03-16 04:10:00|9112.9|9102.9|9111.1|9101.1|9114.4|9104.4|9111.1|9101.1|26
1615868100000|2021-03-16 04:15:00|9112.1|9102.1|9110.5|9100.5|9112.1|9102.1|9110.5|9100.5|3
1615868400000|2021-03-16 04:20:00|9110.4|9100.4|9113.4|9103.4|9113.4|9103.4|9108.1|9098.1|36
1615868700000|2021-03-16 04:25:00|9113.9|9103.9|9113.4|9103.4|9116.6|9106.6|9113.1|9103.1|24
1615869000000|2021-03-16 04:30:00|9113.5|9103.5|9116.5|9106.5|9116.5|9106.5|9113.5|9103.5|19
1615869300000|2021-03-16 04:35:00|9116.9|9106.9|9114.4|9104.4|9117.6|9107.6|9112.9|9102.9|22
1615869600000|2021-03-16 04:40:00|9113.8|9103.8|9114.6|9104.6|9115|9105|9113.5|9103.5|38
1615869900000|2021-03-16 04:45:00|9114.4|9104.4|9115.6|9105.6|9115.9|9105.9|9112.5|9102.5|21
1615870200000|2021-03-16 04:50:00|9115.3|9105.3|9107.6|9097.6|9115.9|9105.9|9107.6|9097.6|22
1615870500000|2021-03-16 04:55:00|9107.3|9097.3|9110|9100|9111|9101|9105.5|9095.5|30
1615870800000|2021-03-16 05:00:00|9109.6|9099.6|9104|9094|9110.1|9100.1|9104|9094|30
1615871100000|2021-03-16 05:05:00|9104.6|9094.6|9107.6|9097.6|9107.8|9097.8|9104.6|9094.6|24
1615871400000|2021-03-16 05:10:00|9107.4|9097.4|9107|9097|9107.4|9097.4|9106.3|9096.3|14
1615871700000|2021-03-16 05:15:00|9106.9|9096.9|9106|9096|9107|9097|9106|9096|11
1615872000000|2021-03-16 05:20:00|9106.5|9096.5|9111.4|9101.4|9111.9|9101.9|9106.5|9096.5|21
1615872300000|2021-03-16 05:25:00|9111.6|9101.6|9108.5|9098.5|9113.5|9103.5|9108.5|9098.5|34
1615872600000|2021-03-16 05:30:00|9109.5|9099.5|9103.9|9093.9|9122.4|9112.4|9102.1|9092.1|156
1615872900000|2021-03-16 05:35:00|9103.4|9093.4|9116.9|9106.9|9117.5|9107.5|9093.9|9083.9|220
1615873200000|2021-03-16 05:40:00|9116.6|9106.6|9107.1|9097.1|9116.6|9106.6|9106.6|9096.6|158
1615873500000|2021-03-16 05:45:00|9107.6|9097.6|9116.5|9106.5|9117.1|9107.1|9104.6|9094.6|122
1615873800000|2021-03-16 05:50:00|9116.3|9106.3|9126|9116|9126.1|9116.1|9113.4|9103.4|124
1615874100000|2021-03-16 05:55:00|9126.1|9116.1|9133.9|9123.9|9136.4|9126.4|9126|9116|191
1615874400000|2021-03-16 06:00:00|9134.3|9124.3|9140.1|9130.1|9147.4|9137.4|9131.9|9121.9|206
1615874700000|2021-03-16 06:05:00|9140|9130|9136.4|9126.4|9140.4|9130.4|9134.1|9124.1|154
1615875000000|2021-03-16 06:10:00|9136.1|9126.1|9123.4|9113.4|9136.1|9126.1|9123.3|9113.3|142
1615875300000|2021-03-16 06:15:00|9124.4|9114.4|9116.9|9106.9|9126.6|9116.6|9115.9|9105.9|159
1615875600000|2021-03-16 06:20:00|9116.6|9106.6|9108.4|9098.4|9123.4|9113.4|9107.1|9097.1|181
1615875900000|2021-03-16 06:25:00|9109.4|9099.4|9114.6|9104.6|9115.9|9105.9|9106.4|9096.4|158
1615876200000|2021-03-16 06:30:00|9114.4|9104.4|9119|9109|9119.9|9109.9|9109.6|9099.6|136
1615876500000|2021-03-16 06:35:00|9118.9|9108.9|9123.8|9113.8|9124|9114|9116.5|9106.5|178
1615876800000|2021-03-16 06:40:00|9122.5|9112.5|9102.4|9092.4|9123.8|9113.8|9102.1|9092.1|191
1615877100000|2021-03-16 06:45:00|9102.3|9092.3|9097.8|9087.8|9104.4|9094.4|9093.5|9083.5|191
1615877400000|2021-03-16 06:50:00|9097.5|9087.5|9074.6|9064.6|9100.1|9090.1|9074.4|9064.4|285
1615877700000|2021-03-16 06:55:00|9075|9065|9039.6|9029.6|9075|9065|9037.8|9027.8|420
1615878000000|2021-03-16 07:00:00|9040.6|9030.6|9049.3|9039.3|9050|9040|9037.9|9027.9|145
1615878300000|2021-03-16 07:05:00|9048.8|9038.8|9045.6|9035.6|9054.6|9044.6|9043.6|9033.6|114
1615878600000|2021-03-16 07:10:00|9046.1|9036.1|9047.3|9037.3|9049.4|9039.4|9039.1|9029.1|72
1615878900000|2021-03-16 07:15:00|9047.9|9037.9|9046.6|9036.6|9052.5|9042.5|9041.3|9031.3|76
1615879200000|2021-03-16 07:20:00|9046.5|9036.5|9047.9|9037.9|9050.1|9040.1|9039.1|9029.1|81
1615879500000|2021-03-16 07:25:00|9048.1|9038.1|9042.6|9032.6|9051.6|9041.6|9040.1|9030.1|82
1615879800000|2021-03-16 07:30:00|9043.3|9033.3|9030.1|9020.1|9043.3|9033.3|9026.6|9016.6|143
1615880100000|2021-03-16 07:35:00|9029.1|9019.1|9032.1|9022.1|9036.3|9026.3|9028.9|9018.9|100
1615880400000|2021-03-16 07:40:00|9032.4|9022.4|9033.4|9023.4|9035.1|9025.1|9030.1|9020.1|59
1615880700000|2021-03-16 07:45:00|9033.1|9023.1|9028|9018|9034|9024|9028|9018|72
1615881000000|2021-03-16 07:50:00|9028.3|9018.3|9027.1|9017.1|9028.9|9018.9|9018.1|9008.1|122
1615881300000|2021-03-16 07:55:00|9026.6|9016.6|9024.9|9014.9|9030|9020|9023.8|9013.8|73
1615881600000|2021-03-16 08:00:00|9024.5|9014.5|9013.6|9003.6|9027.6|9017.6|9011.3|9001.3|264
1615881900000|2021-03-16 08:05:00|9013.5|9003.5|9020.6|9010.6|9020.6|9010.6|9008.9|8998.9|147
1615882200000|2021-03-16 08:10:00|9021.3|9011.3|9040.9|9030.9|9041.9|9031.9|9020.5|9010.5|110
1615882500000|2021-03-16 08:15:00|9040.8|9030.8|9033.4|9023.4|9041.8|9031.8|9030.4|9020.4|122
1615882800000|2021-03-16 08:20:00|9034.5|9024.5|9037.4|9027.4|9041.6|9031.6|9027.6|9017.6|146
1615883100000|2021-03-16 08:25:00|9037.3|9027.3|9038.4|9028.4|9042.4|9032.4|9031.1|9021.1|140
1615883400000|2021-03-16 08:30:00|9038.6|9028.6|9040.6|9030.6|9042.3|9032.3|9036.1|9026.1|74
1615883700000|2021-03-16 08:35:00|9040.5|9030.5|9036.5|9026.5|9040.5|9030.5|9035|9025|65
1615884000000|2021-03-16 08:40:00|9036|9026|9034.6|9024.6|9037.1|9027.1|9028.9|9018.9|46
1615884300000|2021-03-16 08:45:00|9034.9|9024.9|9018|9008|9035.5|9025.5|9017.1|9007.1|86
1615884600000|2021-03-16 08:50:00|9018.5|9008.5|9017.3|9007.3|9020.5|9010.5|9014.8|9004.8|104
1615884900000|2021-03-16 08:55:00|9017.8|9007.8|9021.3|9011.3|9024.6|9014.6|9014.8|9004.8|80
1615885200000|2021-03-16 09:00:00|9020.8|9010.8|8993.3|8983.3|9020.8|9010.8|8986.6|8976.6|245
1615885500000|2021-03-16 09:05:00|8994.3|8984.3|8994.3|8984.3|8995.4|8985.4|8965.1|8955.1|214
1615885800000|2021-03-16 09:10:00|8993.6|8983.6|8976.5|8966.5|8994.3|8984.3|8971.9|8961.9|129
1615886100000|2021-03-16 09:15:00|8976.8|8966.8|8981.9|8971.9|8982.9|8972.9|8970.8|8960.8|159
1615886400000|2021-03-16 09:20:00|8982.3|8972.3|8973.9|8963.9|8982.4|8972.4|8970.9|8960.9|106
1615886700000|2021-03-16 09:25:00|8974|8964|8973.1|8963.1|8975.6|8965.6|8961.5|8951.5|144
1615887000000|2021-03-16 09:30:00|8973|8963|8969.9|8959.9|8976.3|8966.3|8968.5|8958.5|109
1615887300000|2021-03-16 09:35:00|8970.3|8960.3|8973.3|8963.3|8973.3|8963.3|8960.5|8950.5|161
1615887600000|2021-03-16 09:40:00|8975.9|8965.9|8974.6|8964.6|8977.9|8967.9|8971.3|8961.3|111
1615887900000|2021-03-16 09:45:00|8974.4|8964.4|8962.4|8952.4|8974.5|8964.5|8962|8952|119
1615888200000|2021-03-16 09:50:00|8960.9|8950.9|8966|8956|8970.4|8960.4|8958.6|8948.6|133
1615888500000|2021-03-16 09:55:00|8965.6|8955.6|8969.6|8959.6|8970|8960|8962.1|8952.1|108
1615888800000|2021-03-16 10:00:00|8969.3|8959.3|8966.5|8956.5|8970|8960|8962|8952|125
1615889100000|2021-03-16 10:05:00|8966.8|8956.8|8969.6|8959.6|8971.1|8961.1|8964.1|8954.1|92
1615889400000|2021-03-16 10:10:00|8969.5|8959.5|8969.1|8959.1|8972.5|8962.5|8966.3|8956.3|78
1615889700000|2021-03-16 10:15:00|8968.5|8958.5|8981.5|8971.5|8983.1|8973.1|8967|8957|109
1615890000000|2021-03-16 10:20:00|8982.4|8972.4|8978.3|8968.3|8985.8|8975.8|8977.1|8967.1|126
1615890300000|2021-03-16 10:25:00|8978.1|8968.1|8982|8972|8983.5|8973.5|8976.3|8966.3|78
1615890600000|2021-03-16 10:30:00|8981.9|8971.9|8981.8|8971.8|8982.9|8972.9|8973.1|8963.1|94
1615890900000|2021-03-16 10:35:00|8982|8972|8974.5|8964.5|8985.5|8975.5|8974.3|8964.3|85
1615891200000|2021-03-16 10:40:00|8974.6|8964.6|8979.3|8969.3|8983.4|8973.4|8971.4|8961.4|85
1615891500000|2021-03-16 10:45:00|8978.5|8968.5|8981|8971|8984.9|8974.9|8978.5|8968.5|73
1615891800000|2021-03-16 10:50:00|8980.9|8970.9|8975.1|8965.1|8983.4|8973.4|8974.8|8964.8|74
1615892100000|2021-03-16 10:55:00|8974.4|8964.4|8974.4|8964.4|8976.4|8966.4|8969.1|8959.1|105
1615892400000|2021-03-16 11:00:00|8974.6|8964.6|8978.1|8968.1|8983.1|8973.1|8974.6|8964.6|92
1615892700000|2021-03-16 11:05:00|8978.4|8968.4|8977.1|8967.1|8983.3|8973.3|8976.5|8966.5|52
1615893000000|2021-03-16 11:10:00|8977.3|8967.3|8976|8966|8980.9|8970.9|8972.6|8962.6|58
1615893300000|2021-03-16 11:15:00|8976.3|8966.3|8982.1|8972.1|8983.1|8973.1|8975.5|8965.5|95
1615893600000|2021-03-16 11:20:00|8982.4|8972.4|8979.5|8969.5|8982.4|8972.4|8978.5|8968.5|65
1615893900000|2021-03-16 11:25:00|8979.6|8969.6|8979.4|8969.4|8984.4|8974.4|8977.9|8967.9|82
1615894200000|2021-03-16 11:30:00|8979|8969|8993.3|8983.3|8993.3|8983.3|8978.3|8968.3|160
1615894500000|2021-03-16 11:35:00|8993.5|8983.5|9026.4|9016.4|9031|9021|8992.1|8982.1|219
1615894800000|2021-03-16 11:40:00|9026.5|9016.5|9026.1|9016.1|9031.3|9021.3|9015.3|9005.3|202
1615895100000|2021-03-16 11:45:00|9025.6|9015.6|9013.8|9003.8|9028.3|9018.3|9012.1|9002.1|121
1615895400000|2021-03-16 11:50:00|9014.1|9004.1|9012.8|9002.8|9018.8|9008.8|9012.8|9002.8|55
1615895700000|2021-03-16 11:55:00|9012.9|9002.9|9000.4|8990.4|9015.6|9005.6|8992.9|8982.9|134
1615896000000|2021-03-16 12:00:00|8999.5|8989.5|8958.4|8948.4|9001.9|8991.9|8958.4|8948.4|351
1615896300000|2021-03-16 12:05:00|8958.1|8948.1|8981.5|8971.5|8984.5|8974.5|8956.8|8946.8|259
1615896600000|2021-03-16 12:10:00|8981.3|8971.3|8974.3|8964.3|8981.3|8971.3|8970|8960|168
1615896900000|2021-03-16 12:15:00|8973.9|8963.9|8964.8|8954.8|8981.3|8971.3|8964.8|8954.8|142
1615897200000|2021-03-16 12:20:00|8964.5|8954.5|8964.3|8954.3|8971.5|8961.5|8959.5|8949.5|192
1615897500000|2021-03-16 12:25:00|8964.8|8954.8|8962.5|8952.5|8966.8|8956.8|8956.5|8946.5|175
1615897800000|2021-03-16 12:30:00|8962|8952|8969.8|8959.8|8969.8|8959.8|8956.5|8946.5|391
1615898100000|2021-03-16 12:35:00|8970|8960|8979|8969|8979.3|8969.3|8965.5|8955.5|251
1615898400000|2021-03-16 12:40:00|8979.3|8969.3|8985.8|8975.8|8988.8|8978.8|8976.5|8966.5|215
1615898700000|2021-03-16 12:45:00|8985.5|8975.5|8980.5|8970.5|8990|8980|8969.5|8959.5|216
1615899000000|2021-03-16 12:50:00|8980.3|8970.3|8982.8|8972.8|8986|8976|8975.3|8965.3|153
1615899300000|2021-03-16 12:55:00|8982|8972|8979.8|8969.8|8990.3|8980.3|8979.3|8969.3|173
1615899600000|2021-03-16 13:00:00|8980.3|8970.3|8992.3|8982.3|9000.3|8990.3|8976.5|8966.5|491
1615899900000|2021-03-16 13:05:00|8991.8|8981.8|8987|8977|8993.3|8983.3|8975.3|8965.3|321
1615900200000|2021-03-16 13:10:00|8987.3|8977.3|8994|8984|8994.5|8984.5|8978.5|8968.5|231
1615900500000|2021-03-16 13:15:00|8993.8|8983.8|9004|8994|9009.5|8999.5|8989.3|8979.3|221
1615900800000|2021-03-16 13:20:00|9007.8|8997.8|9010|9000|9018.3|9008.3|9006.5|8996.5|214
1615901100000|2021-03-16 13:25:00|9010.3|9000.3|9001.8|8991.8|9010.3|9000.3|9000.3|8990.3|186
1615901400000|2021-03-16 13:30:00|9001.3|8991.3|8995|8985|9007.8|8997.8|8993.8|8983.8|324
1615901700000|2021-03-16 13:35:00|8994.5|8984.5|8999.8|8989.8|9003.3|8993.3|8992|8982|256
1615902000000|2021-03-16 13:40:00|8999.3|8989.3|9011|9001|9012.8|9002.8|8996.8|8986.8|232
1615902300000|2021-03-16 13:45:00|9011.3|9001.3|9004.8|8994.8|9013|9003|8993.5|8983.5|247
1615902600000|2021-03-16 13:50:00|9004.5|8994.5|8992.3|8982.3|9004.5|8994.5|8989|8979|213
1615902900000|2021-03-16 13:55:00|8992.8|8982.8|8992.3|8982.3|9003.8|8993.8|8990.3|8980.3|184
1615903200000|2021-03-16 14:00:00|8992|8982|8978.8|8968.8|8992|8982|8978.8|8968.8|219
1615903500000|2021-03-16 14:05:00|8978.3|8968.3|8982.5|8972.5|8988.5|8978.5|8976|8966|237
1615903800000|2021-03-16 14:10:00|8982.3|8972.3|8974.8|8964.8|8982.8|8972.8|8973.5|8963.5|194
1615904100000|2021-03-16 14:15:00|8975.3|8965.3|8982|8972|8985|8975|8974|8964|140
1615904400000|2021-03-16 14:20:00|8982.3|8972.3|9007.5|8997.5|9007.5|8997.5|8975.3|8965.3|190
1615904700000|2021-03-16 14:25:00|9007.8|8997.8|9002|8992|9010.3|9000.3|9000.8|8990.8|142
1615905000000|2021-03-16 14:30:00|9002.3|8992.3|9000|8990|9008.3|8998.3|8996.8|8986.8|134
1615905300000|2021-03-16 14:35:00|9001|8991|9004|8994|9007.3|8997.3|9001|8991|94
1615905600000|2021-03-16 14:40:00|9003.8|8993.8|8989.8|8979.8|9003.8|8993.8|8986.8|8976.8|107
1615905900000|2021-03-16 14:45:00|8990|8980|8998.8|8988.8|9002|8992|8988.8|8978.8|116
1615906200000|2021-03-16 14:50:00|8999.3|8989.3|8996.8|8986.8|9004.8|8994.8|8996.8|8986.8|62
1615906500000|2021-03-16 14:55:00|8997|8987|9001|8991|9001|8991|8991.5|8981.5|114
1615906800000|2021-03-16 15:00:00|9000.8|8990.8|9001.5|8991.5|9009.3|8999.3|8996.3|8986.3|144
1615907100000|2021-03-16 15:05:00|9001|8991|8991|8981|9001.5|8991.5|8991|8981|128
1615907400000|2021-03-16 15:10:00|8991.5|8981.5|8999|8989|9001.8|8991.8|8991|8981|111
1615907700000|2021-03-16 15:15:00|8999.3|8989.3|9001|8991|9002|8992|8995|8985|108
1615908000000|2021-03-16 15:20:00|9000.8|8990.8|8999.5|8989.5|9008.3|8998.3|8999.4|8989.4|112
1615908300000|2021-03-16 15:25:00|8999.8|8989.8|8992|8982|8999.8|8989.8|8991|8981|92
1615908600000|2021-03-16 15:30:00|8992.3|8982.3|8983|8973|8994|8984|8983|8973|103
1615908900000|2021-03-16 15:35:00|8982.8|8972.8|8985.8|8975.8|8988.3|8978.3|8981.5|8971.5|88
1615909200000|2021-03-16 15:40:00|8985.5|8975.5|8995|8985|8995.5|8985.5|8984.8|8974.8|118
1615909500000|2021-03-16 15:45:00|8994.5|8984.5|8994.3|8984.3|8994.5|8984.5|8986|8976|115
1615909800000|2021-03-16 15:50:00|8994.5|8984.5|9002.5|8992.5|9003|8993|8993.8|8983.8|108
1615910100000|2021-03-16 15:55:00|9002|8992|9005.3|8995.3|9008.3|8998.3|8998|8988|193
1615910400000|2021-03-16 16:00:00|9005.5|8995.5|9007.5|8997.5|9008.8|8998.8|9004|8994|89
1615910700000|2021-03-16 16:05:00|9006|8996|9011.8|9001.8|9012.8|9002.8|9006|8996|149
1615911000000|2021-03-16 16:10:00|9011.5|9001.5|9005|8995|9013.3|9003.3|9004|8994|86
1615911300000|2021-03-16 16:15:00|9005.3|8995.3|9003.5|8993.5|9005.8|8995.8|9001|8991|76
1615911600000|2021-03-16 16:20:00|9003.3|8993.3|8995.5|8985.5|9004|8994|8994.8|8984.8|81
1615911900000|2021-03-16 16:25:00|8995.3|8985.3|8991.3|8981.3|8996|8986|8987.5|8977.5|110
1615912200000|2021-03-16 16:30:00|8992.3|8982.3|8994|8984|9001.8|8991.8|8990.5|8980.5|164
1615912500000|2021-03-16 16:35:00|8993.5|8983.5|8997|8987|8998|8988|8983.5|8973.5|185
1615912800000|2021-03-16 16:40:00|8996.8|8986.8|8977.8|8967.8|8996.8|8986.8|8977|8967|167
1615913100000|2021-03-16 16:45:00|8978|8968|8961.8|8951.8|8978.3|8968.3|8959|8949|365
1615913400000|2021-03-16 16:50:00|8962.3|8952.3|8960|8950|8966|8956|8958.4|8948.4|172
1615913700000|2021-03-16 16:55:00|8960.8|8950.8|8978.4|8968.4|8979.6|8969.6|8958.6|8948.6|202
1615914000000|2021-03-16 17:00:00|8977.6|8967.6|8985.6|8975.6|8989.9|8979.9|8973.1|8963.1|162
1615914300000|2021-03-16 17:05:00|8985.1|8975.1|8981.1|8971.1|8985.6|8975.6|8975.1|8965.1|124
1615914600000|2021-03-16 17:10:00|8981.4|8971.4|8981.4|8971.4|8985.1|8975.1|8978.6|8968.6|71
1615914900000|2021-03-16 17:15:00|8981.1|8971.1|8971.6|8961.6|8981.1|8971.1|8969.9|8959.9|125
1615915200000|2021-03-16 17:20:00|8971.1|8961.1|8969.6|8959.6|8971.6|8961.6|8966.1|8956.1|64
1615915500000|2021-03-16 17:25:00|8969.9|8959.9|8972.6|8962.6|8976.1|8966.1|8969.9|8959.9|86
1615915800000|2021-03-16 17:30:00|8972.1|8962.1|8960.9|8950.9|8972.6|8962.6|8960.1|8950.1|78
1615916100000|2021-03-16 17:35:00|8961.1|8951.1|8959.9|8949.9|8962.9|8952.9|8957.6|8947.6|84
1615916400000|2021-03-16 17:40:00|8959.6|8949.6|8957.4|8947.4|8959.9|8949.9|8956.6|8946.6|41
1615916700000|2021-03-16 17:45:00|8956.9|8946.9|8956.6|8946.6|8961.9|8951.9|8956.6|8946.6|42
1615917000000|2021-03-16 17:50:00|8956.1|8946.1|8956.6|8946.6|8961.9|8951.9|8955.9|8945.9|79
1615917300000|2021-03-16 17:55:00|8957.6|8947.6|8956.9|8946.9|8960.6|8950.6|8956.1|8946.1|58
1615942800000|2021-03-17 01:00:00|8934.5|8916.3|8945.3|8935.3|8956.9|8946.9|8934.5|8916.3|93
1615943100000|2021-03-17 01:05:00|8945|8935|8959.4|8949.4|8962|8952|8937|8927|282
1615943400000|2021-03-17 01:10:00|8959|8949|8958.8|8948.8|8960.8|8950.8|8948.3|8938.3|195
1615943700000|2021-03-17 01:15:00|8958.5|8948.5|8953.5|8943.5|8963.9|8953.9|8952.4|8942.4|194
1615944000000|2021-03-17 01:20:00|8953.3|8943.3|8959.5|8949.5|8968.8|8958.8|8953.3|8943.3|210
1615944300000|2021-03-17 01:25:00|8960.1|8950.1|8953|8943|8963.8|8953.8|8951.9|8941.9|132
1615944600000|2021-03-17 01:30:00|8952.6|8942.6|8949.9|8939.9|8952.6|8942.6|8943.1|8933.1|219
1615944900000|2021-03-17 01:35:00|8949.3|8939.3|8932.5|8922.5|8950.3|8940.3|8930.6|8920.6|187
1615945200000|2021-03-17 01:40:00|8932.1|8922.1|8938.5|8928.5|8942|8932|8925.8|8915.8|161
1615945500000|2021-03-17 01:45:00|8937.8|8927.8|8943.9|8933.9|8948|8938|8933|8923|113
1615945800000|2021-03-17 01:50:00|8944.1|8934.1|8942.3|8932.3|8955|8945|8941.5|8931.5|120
1615946100000|2021-03-17 01:55:00|8941.8|8931.8|8955.4|8945.4|8955.8|8945.8|8941.8|8931.8|91
1615946400000|2021-03-17 02:00:00|8954.6|8944.6|8952.9|8942.9|8954.6|8944.6|8949.5|8939.5|70
1615946700000|2021-03-17 02:05:00|8952.6|8942.6|8950.9|8940.9|8952.6|8942.6|8944.1|8934.1|108
1615947000000|2021-03-17 02:10:00|8951|8941|8955.8|8945.8|8957|8947|8948.3|8938.3|120
1615947300000|2021-03-17 02:15:00|8956.3|8946.3|8959.4|8949.4|8961.6|8951.6|8955.3|8945.3|74
1615947600000|2021-03-17 02:20:00|8959.8|8949.8|8952.8|8942.8|8961.8|8951.8|8952.8|8942.8|61
1615947900000|2021-03-17 02:25:00|8952.9|8942.9|8951.3|8941.3|8953.6|8943.6|8947.8|8937.8|51
1615948200000|2021-03-17 02:30:00|8950.8|8940.8|8961|8951|8961.9|8951.9|8950.8|8940.8|93
1615948500000|2021-03-17 02:35:00|8960.6|8950.6|8959.8|8949.8|8965.9|8955.9|8955.1|8945.1|98
1615948800000|2021-03-17 02:40:00|8959.6|8949.6|8953.4|8943.4|8959.6|8949.6|8953|8943|116
1615949100000|2021-03-17 02:45:00|8953.8|8943.8|8949.5|8939.5|8953.9|8943.9|8946.8|8936.8|115
1615949400000|2021-03-17 02:50:00|8948.9|8938.9|8949.5|8939.5|8950|8940|8944.4|8934.4|101
1615949700000|2021-03-17 02:55:00|8949.8|8939.8|8960.8|8950.8|8960.8|8950.8|8948.1|8938.1|120
1615950000000|2021-03-17 03:00:00|8960.5|8950.5|8965.8|8955.8|8966.1|8956.1|8958.4|8948.4|93
1615950300000|2021-03-17 03:05:00|8966|8956|8966.5|8956.5|8973.6|8963.6|8962.8|8952.8|136
1615950600000|2021-03-17 03:10:00|8967|8957|8968.6|8958.6|8971.5|8961.5|8964.9|8954.9|130
1615950900000|2021-03-17 03:15:00|8968.5|8958.5|8977.6|8967.6|8978.8|8968.8|8960.6|8950.6|139
1615951200000|2021-03-17 03:20:00|8978|8968|8984.3|8974.3|8986|8976|8977.8|8967.8|114
1615951500000|2021-03-17 03:25:00|8984.1|8974.1|8985|8975|8985.3|8975.3|8978.8|8968.8|95
1615951800000|2021-03-17 03:30:00|8985.3|8975.3|8978.1|8968.1|8985.3|8975.3|8977.5|8967.5|36
1615952100000|2021-03-17 03:35:00|8978.3|8968.3|8973.5|8963.5|8978.3|8968.3|8973.1|8963.1|23
1615952400000|2021-03-17 03:40:00|8973.9|8963.9|8976.3|8966.3|8976.4|8966.4|8973.3|8963.3|40
1615952700000|2021-03-17 03:45:00|8976.5|8966.5|8978.4|8968.4|8979.1|8969.1|8976.4|8966.4|36
1615953000000|2021-03-17 03:50:00|8978.3|8968.3|8978.6|8968.6|8979.1|8969.1|8977.9|8967.9|17
1615953300000|2021-03-17 03:55:00|8979.1|8969.1|8982.5|8972.5|8983.4|8973.4|8978.8|8968.8|15
1615953600000|2021-03-17 04:00:00|8982.6|8972.6|8981|8971|8984|8974|8981|8971|22
1615953900000|2021-03-17 04:05:00|8981.1|8971.1|8981.8|8971.8|8982|8972|8980.6|8970.6|13
1615954200000|2021-03-17 04:10:00|8981.5|8971.5|8980.4|8970.4|8981.5|8971.5|8979.3|8969.3|28
1615954500000|2021-03-17 04:15:00|8980.3|8970.3|8976.1|8966.1|8980.3|8970.3|8976.1|8966.1|7
1615954800000|2021-03-17 04:20:00|8976.6|8966.6|8976.4|8966.4|8977.1|8967.1|8975|8965|17
1615955100000|2021-03-17 04:25:00|8976|8966|8976.4|8966.4|8976.5|8966.5|8976|8966|4
1615955400000|2021-03-17 04:30:00|8976.5|8966.5|8981|8971|8981|8971|8976.5|8966.5|15
1615955700000|2021-03-17 04:35:00|8980.8|8970.8|8982.3|8972.3|8982.4|8972.4|8980.8|8970.8|7
1615956000000|2021-03-17 04:40:00|8981.9|8971.9|8977.8|8967.8|8981.9|8971.9|8977.8|8967.8|10
1615956300000|2021-03-17 04:45:00|8978.3|8968.3|8978.6|8968.6|8979|8969|8978.3|8968.3|7
1615956600000|2021-03-17 04:50:00|8978.8|8968.8|8980.6|8970.6|8980.6|8970.6|8978.6|8968.6|25
1615956900000|2021-03-17 04:55:00|8980.9|8970.9|8977.3|8967.3|8982.6|8972.6|8976.8|8966.8|26
1615957200000|2021-03-17 05:00:00|8977.5|8967.5|8982|8972|8989.9|8979.9|8977.5|8967.5|79
1615957500000|2021-03-17 05:05:00|8981.5|8971.5|8986.3|8976.3|8987.3|8977.3|8978.6|8968.6|34
1615957800000|2021-03-17 05:10:00|8985.8|8975.8|8975.5|8965.5|8985.8|8975.8|8975.5|8965.5|30
1615958100000|2021-03-17 05:15:00|8974.4|8964.4|8975.4|8965.4|8975.8|8965.8|8972.3|8962.3|31
1615958400000|2021-03-17 05:20:00|8975.5|8965.5|8978.9|8968.9|8978.9|8968.9|8975.3|8965.3|14
1615958700000|2021-03-17 05:25:00|8978.8|8968.8|8980.8|8970.8|8981|8971|8977.3|8967.3|13
1615959000000|2021-03-17 05:30:00|8981|8971|8995|8985|9001.1|8991.1|8981|8971|308
1615959300000|2021-03-17 05:35:00|8994.6|8984.6|9013.4|9003.4|9021.5|9011.5|8992.9|8982.9|357
1615959600000|2021-03-17 05:40:00|9013.6|9003.6|9018.4|9008.4|9024|9014|9013.4|9003.4|129
1615959900000|2021-03-17 05:45:00|9018.5|9008.5|9021.5|9011.5|9028.1|9018.1|9013.5|9003.5|138
1615960200000|2021-03-17 05:50:00|9021.6|9011.6|9018|9008|9023.5|9013.5|9017.8|9007.8|55
1615960500000|2021-03-17 05:55:00|9018.3|9008.3|9013.9|9003.9|9019.4|9009.4|9013.9|9003.9|55
1615960800000|2021-03-17 06:00:00|9013.8|9003.8|9020.5|9010.5|9027.3|9017.3|9013.8|9003.8|166
1615961100000|2021-03-17 06:05:00|9020.9|9010.9|9040|9030|9044|9034|9018.8|9008.8|259
1615961400000|2021-03-17 06:10:00|9039.6|9029.6|9048.5|9038.5|9053.1|9043.1|9039.1|9029.1|181
1615961700000|2021-03-17 06:15:00|9048.8|9038.8|9046.3|9036.3|9050|9040|9043.6|9033.6|169
1615962000000|2021-03-17 06:20:00|9046|9036|9049.5|9039.5|9054.8|9044.8|9046|9036|181
1615962300000|2021-03-17 06:25:00|9049.3|9039.3|9039.5|9029.5|9050|9040|9036|9026|269
1615962600000|2021-03-17 06:30:00|9039.8|9029.8|9039|9029|9048.3|9038.3|9039|9029|178
1615962900000|2021-03-17 06:35:00|9038.3|9028.3|9029.9|9019.9|9038.3|9028.3|9026.6|9016.6|232
1615963200000|2021-03-17 06:40:00|9029.5|9019.5|9031.5|9021.5|9031.5|9021.5|9026.3|9016.3|166
1615963500000|2021-03-17 06:45:00|9031.6|9021.6|9036.9|9026.9|9041|9031|9031.6|9021.6|135
1615963800000|2021-03-17 06:50:00|9036.5|9026.5|9033.8|9023.8|9042|9032|9033.8|9023.8|150
1615964100000|2021-03-17 06:55:00|9034.1|9024.1|9035.5|9025.5|9043.9|9033.9|9032.6|9022.6|119
1615964400000|2021-03-17 07:00:00|9034.6|9024.6|9033.5|9023.5|9039.8|9029.8|9033.3|9023.3|76
1615964700000|2021-03-17 07:05:00|9032.8|9022.8|9032.1|9022.1|9036.3|9026.3|9029.8|9019.8|42
1615965000000|2021-03-17 07:10:00|9032.6|9022.6|9033.6|9023.6|9034.1|9024.1|9032|9022|29
1615965300000|2021-03-17 07:15:00|9033.3|9023.3|9022.9|9012.9|9034.5|9024.5|9022.9|9012.9|41
1615965600000|2021-03-17 07:20:00|9023.3|9013.3|9029.9|9019.9|9030.9|9020.9|9023.3|9013.3|36
1615965900000|2021-03-17 07:25:00|9030.1|9020.1|9031.6|9021.6|9031.9|9021.9|9027.3|9017.3|60
1615966200000|2021-03-17 07:30:00|9031.9|9021.9|9029.5|9019.5|9033.3|9023.3|9027.9|9017.9|61
1615966500000|2021-03-17 07:35:00|9029.6|9019.6|9028.9|9018.9|9034.4|9024.4|9025|9015|64
1615966800000|2021-03-17 07:40:00|9029.4|9019.4|9024.6|9014.6|9029.4|9019.4|9022.9|9012.9|44
1615967100000|2021-03-17 07:45:00|9024.9|9014.9|9029.8|9019.8|9031.4|9021.4|9024.9|9014.9|38
1615967400000|2021-03-17 07:50:00|9028.6|9018.6|9030.1|9020.1|9032|9022|9027.4|9017.4|31
1615967700000|2021-03-17 07:55:00|9030.3|9020.3|9020.8|9010.8|9031.5|9021.5|9017.1|9007.1|62
1615968000000|2021-03-17 08:00:00|9020.3|9010.3|9010.5|9000.5|9021.3|9011.3|9001.3|8991.3|195
1615968300000|2021-03-17 08:05:00|9011|9001|9012|9002|9019.6|9009.6|9005|8995|119
1615968600000|2021-03-17 08:10:00|9012.3|9002.3|9019.8|9009.8|9022|9012|9007.8|8997.8|62
1615968900000|2021-03-17 08:15:00|9020|9010|9022|9012|9024.8|9014.8|9013.5|9003.5|96
1615969200000|2021-03-17 08:20:00|9022.3|9012.3|9030.8|9020.8|9031.8|9021.8|9022.3|9012.3|71
1615969500000|2021-03-17 08:25:00|9030|9020|9022.5|9012.5|9030.8|9020.8|9019.5|9009.5|92
1615969800000|2021-03-17 08:30:00|9022.8|9012.8|9026|9016|9029.5|9019.5|9021.3|9011.3|58
1615970100000|2021-03-17 08:35:00|9026.3|9016.3|9029.3|9019.3|9032|9022|9020.8|9010.8|85
1615970400000|2021-03-17 08:40:00|9029|9019|9025.1|9015.1|9032|9022|9025.1|9015.1|54
1615970700000|2021-03-17 08:45:00|9025.8|9015.8|9023.8|9013.8|9029.3|9019.3|9023.8|9013.8|35
1615971000000|2021-03-17 08:50:00|9023.5|9013.5|9022.5|9012.5|9027.8|9017.8|9018|9008|40
1615971300000|2021-03-17 08:55:00|9022.3|9012.3|9018.5|9008.5|9022.3|9012.3|9017.8|9007.8|20
1615971600000|2021-03-17 09:00:00|9018.8|9008.8|9031.3|9021.3|9031.3|9021.3|9018.8|9008.8|54
1615971900000|2021-03-17 09:05:00|9031|9021|9058|9048|9067.8|9057.8|9029.5|9019.5|202
1615972200000|2021-03-17 09:10:00|9057|9047|9053.3|9043.3|9060.5|9050.5|9053|9043|114
1615972500000|2021-03-17 09:15:00|9053|9043|9047|9037|9055.8|9045.8|9047|9037|80
1615972800000|2021-03-17 09:20:00|9048|9038|9040|9030|9052|9042|9038|9028|116
1615973100000|2021-03-17 09:25:00|9040.3|9030.3|9055.8|9045.8|9056.5|9046.5|9036.3|9026.3|131
1615973400000|2021-03-17 09:30:00|9056|9046|9056.5|9046.5|9060.5|9050.5|9053|9043|130
1615973700000|2021-03-17 09:35:00|9056.3|9046.3|9052.8|9042.8|9061.3|9051.3|9050.5|9040.5|68
1615974000000|2021-03-17 09:40:00|9052.3|9042.3|9049.5|9039.5|9052.3|9042.3|9044.3|9034.3|73
1615974300000|2021-03-17 09:45:00|9050|9040|9047.3|9037.3|9051.8|9041.8|9045.5|9035.5|27
1615974600000|2021-03-17 09:50:00|9047.8|9037.8|9048.3|9038.3|9048.5|9038.5|9041.9|9031.9|60
1615974900000|2021-03-17 09:55:00|9047.8|9037.8|9056.8|9046.8|9058.5|9048.5|9045.5|9035.5|40
1615975200000|2021-03-17 10:00:00|9055.9|9045.9|9049.8|9039.8|9058|9048|9049.8|9039.8|67
1615975500000|2021-03-17 10:05:00|9049.5|9039.5|9059|9049|9063.8|9053.8|9043.8|9033.8|124
1615975800000|2021-03-17 10:10:00|9058.5|9048.5|9043|9033|9058.5|9048.5|9042.8|9032.8|47
1615976100000|2021-03-17 10:15:00|9043.3|9033.3|9048|9038|9051.3|9041.3|9043|9033|63
1615976400000|2021-03-17 10:20:00|9047.8|9037.8|9050.5|9040.5|9051.8|9041.8|9045.3|9035.3|40
1615976700000|2021-03-17 10:25:00|9050.8|9040.8|9050.8|9040.8|9054.8|9044.8|9048|9038|68
1615977000000|2021-03-17 10:30:00|9051|9041|9049.3|9039.3|9059.5|9049.5|9048.8|9038.8|52
1615977300000|2021-03-17 10:35:00|9049.5|9039.5|9046.8|9036.8|9053.3|9043.3|9046.8|9036.8|28
1615977600000|2021-03-17 10:40:00|9047|9037|9045|9035|9048|9038|9042.8|9032.8|36
1615977900000|2021-03-17 10:45:00|9044.8|9034.8|9041.5|9031.5|9049|9039|9040.5|9030.5|63
1615978200000|2021-03-17 10:50:00|9042.3|9032.3|9042.3|9032.3|9044.3|9034.3|9041|9031|27
1615978500000|2021-03-17 10:55:00|9042|9032|9044.3|9034.3|9048|9038|9039|9029|58
1615978800000|2021-03-17 11:00:00|9044|9034|9045.3|9035.3|9050|9040|9044|9034|47
1615979100000|2021-03-17 11:05:00|9045.5|9035.5|9047.8|9037.8|9049.5|9039.5|9040|9030|38
1615979400000|2021-03-17 11:10:00|9048|9038|9044.8|9034.8|9052.3|9042.3|9043|9033|53
1615979700000|2021-03-17 11:15:00|9044.3|9034.3|9036.8|9026.8|9044.8|9034.8|9032.8|9022.8|134
1615980000000|2021-03-17 11:20:00|9036.3|9026.3|9028|9018|9040.8|9030.8|9027.3|9017.3|91
1615980300000|2021-03-17 11:25:00|9027.5|9017.5|9025.8|9015.8|9029.3|9019.3|9023|9013|103
1615980600000|2021-03-17 11:30:00|9026|9016|9029|9019|9034.3|9024.3|9024.5|9014.5|108
1615980900000|2021-03-17 11:35:00|9029.3|9019.3|9019.8|9009.8|9031.8|9021.8|9015.8|9005.8|129
1615981200000|2021-03-17 11:40:00|9019.9|9009.9|9019.3|9009.3|9022.5|9012.5|9015|9005|78
1615981500000|2021-03-17 11:45:00|9019|9009|9016|9006|9020|9010|9012|9002|126
1615981800000|2021-03-17 11:50:00|9016.3|9006.3|9034|9024|9034.5|9024.5|9016.3|9006.3|106
1615982100000|2021-03-17 11:55:00|9034.5|9024.5|9035|9025|9036.3|9026.3|9029|9019|80
1615982400000|2021-03-17 12:00:00|9035.3|9025.3|9029.3|9019.3|9040.8|9030.8|9026|9016|114
1615982700000|2021-03-17 12:05:00|9028.8|9018.8|9027.3|9017.3|9031.5|9021.5|9021.8|9011.8|139
1615983000000|2021-03-17 12:10:00|9027.5|9017.5|9026.3|9016.3|9035|9025|9022.5|9012.5|133
1615983300000|2021-03-17 12:15:00|9026|9016|9028.5|9018.5|9028.5|9018.5|9021.5|9011.5|107
1615983600000|2021-03-17 12:20:00|9028|9018|9015.5|9005.5|9039.5|9029.5|9015.5|9005.5|117
1615983900000|2021-03-17 12:25:00|9016.3|9006.3|9027.5|9017.5|9029.8|9019.8|9016.3|9006.3|145
1615984200000|2021-03-17 12:30:00|9027.3|9017.3|9031.3|9021.3|9038.8|9028.8|9017.9|9007.9|247
1615984500000|2021-03-17 12:35:00|9031.5|9021.5|9034.5|9024.5|9036.5|9026.5|9027.3|9017.3|103
1615984800000|2021-03-17 12:40:00|9033.5|9023.5|9033|9023|9035.3|9025.3|9029|9019|111
1615985100000|2021-03-17 12:45:00|9033.3|9023.3|9032.1|9022.1|9038.5|9028.5|9029.8|9019.8|139
1615985400000|2021-03-17 12:50:00|9032.8|9022.8|9028.5|9018.5|9033|9023|9026.3|9016.3|78
1615985700000|2021-03-17 12:55:00|9028.3|9018.3|9033.8|9023.8|9038.8|9028.8|9027.8|9017.8|67
1615986000000|2021-03-17 13:00:00|9033.5|9023.5|9010.3|9000.3|9033.5|9023.5|9006.8|8996.8|326
1615986300000|2021-03-17 13:05:00|9008|8998|9005|8995|9015|9005|8998.3|8988.3|143
1615986600000|2021-03-17 13:10:00|9004.8|8994.8|9012|9002|9016.5|9006.5|9003.8|8993.8|200
1615986900000|2021-03-17 13:15:00|9012.5|9002.5|9015.3|9005.3|9021.5|9011.5|9012.5|9002.5|92
1615987200000|2021-03-17 13:20:00|9015|9005|9029.8|9019.8|9032.5|9022.5|9010.8|9000.8|179
1615987500000|2021-03-17 13:25:00|9030|9020|9040.3|9030.3|9047.5|9037.5|9030|9020|252
1615987800000|2021-03-17 13:30:00|9040|9030|9035|9025|9042.8|9032.8|9032.5|9022.5|260
1615988100000|2021-03-17 13:35:00|9034.3|9024.3|9041.5|9031.5|9041.8|9031.8|9031.8|9021.8|237
1615988400000|2021-03-17 13:40:00|9041.8|9031.8|9048|9038|9048|9038|9040.5|9030.5|211
1615988700000|2021-03-17 13:45:00|9048.3|9038.3|9041.3|9031.3|9053.3|9043.3|9040.5|9030.5|189
1615989000000|2021-03-17 13:50:00|9041|9031|9049.8|9039.8|9050.3|9040.3|9039.5|9029.5|146
1615989300000|2021-03-17 13:55:00|9049.5|9039.5|9046.3|9036.3|9049.5|9039.5|9042.5|9032.5|113
1615989600000|2021-03-17 14:00:00|9045.8|9035.8|9063|9053|9063.8|9053.8|9045|9035|239
1615989900000|2021-03-17 14:05:00|9062.8|9052.8|9053.8|9043.8|9063.3|9053.3|9046.8|9036.8|191
1615990200000|2021-03-17 14:10:00|9054|9044|9062.3|9052.3|9063|9053|9054|9044|160
1615990500000|2021-03-17 14:15:00|9062.5|9052.5|9067.5|9057.5|9071.5|9061.5|9062.3|9052.3|362
1615990800000|2021-03-17 14:20:00|9068.5|9058.5|9072.5|9062.5|9078|9068|9068.5|9058.5|278
1615991100000|2021-03-17 14:25:00|9072.8|9062.8|9091.8|9081.8|9091.8|9081.8|9072.8|9062.8|270
1615991400000|2021-03-17 14:30:00|9091.3|9081.3|9079.5|9069.5|9093.8|9083.8|9079.3|9069.3|240
1615991700000|2021-03-17 14:35:00|9080.3|9070.3|9074.8|9064.8|9081.5|9071.5|9066.3|9056.3|176
1615992000000|2021-03-17 14:40:00|9074.5|9064.5|9063.8|9053.8|9080|9070|9063.8|9053.8|188
1615992300000|2021-03-17 14:45:00|9063.3|9053.3|9058|9048|9065|9055|9055.5|9045.5|171
1615992600000|2021-03-17 14:50:00|9057.8|9047.8|9059|9049|9063.3|9053.3|9057|9047|91
1615992900000|2021-03-17 14:55:00|9058.8|9048.8|9047.5|9037.5|9058.8|9048.8|9046.5|9036.5|146
1615993200000|2021-03-17 15:00:00|9049|9039|9065.3|9055.3|9066.3|9056.3|9048|9038|155
1615993500000|2021-03-17 15:05:00|9065|9055|9057|9047|9066.3|9056.3|9056|9046|82
1615993800000|2021-03-17 15:10:00|9056.8|9046.8|9055|9045|9064|9054|9055|9045|88
1615994100000|2021-03-17 15:15:00|9054.8|9044.8|9053.3|9043.3|9058.5|9048.5|9050.8|9040.8|98
1615994400000|2021-03-17 15:20:00|9053.5|9043.5|9051.8|9041.8|9060.8|9050.8|9051|9041|81
1615994700000|2021-03-17 15:25:00|9052|9042|9049.8|9039.8|9054.5|9044.5|9047.5|9037.5|155
1615995000000|2021-03-17 15:30:00|9050.3|9040.3|9050.5|9040.5|9053.8|9043.8|9046|9036|159
1615995300000|2021-03-17 15:35:00|9050.8|9040.8|9055|9045|9059|9049|9050.8|9040.8|82
1615995600000|2021-03-17 15:40:00|9055.3|9045.3|9056|9046|9056|9046|9050.8|9040.8|94
1615995900000|2021-03-17 15:45:00|9056.5|9046.5|9063.8|9053.8|9072|9062|9056.5|9046.5|163
1615996200000|2021-03-17 15:50:00|9064|9054|9069.8|9059.8|9077|9067|9064|9054|133
1615996500000|2021-03-17 15:55:00|9070.3|9060.3|9062.3|9052.3|9072.3|9062.3|9059.3|9049.3|114
1615996800000|2021-03-17 16:00:00|9062|9052|9066.8|9056.8|9069.8|9059.8|9061.8|9051.8|141
1615997100000|2021-03-17 16:05:00|9067.3|9057.3|9073.3|9063.3|9081|9071|9067.3|9057.3|214
1615997400000|2021-03-17 16:10:00|9072.8|9062.8|9076.3|9066.3|9087.3|9077.3|9072.8|9062.8|199
1615997700000|2021-03-17 16:15:00|9076.5|9066.5|9077.5|9067.5|9082|9072|9073.5|9063.5|129
1615998000000|2021-03-17 16:20:00|9078|9068|9084|9074|9086.6|9076.6|9076.5|9066.5|103
1615998300000|2021-03-17 16:25:00|9083.8|9073.8|9079|9069|9086|9076|9076.8|9066.8|79
1615998600000|2021-03-17 16:30:00|9079.3|9069.3|9083|9073|9089|9079|9079.3|9069.3|136
1615998900000|2021-03-17 16:35:00|9082.8|9072.8|9079.5|9069.5|9085|9075|9076.5|9066.5|63
1615999200000|2021-03-17 16:40:00|9079.3|9069.3|9075.3|9065.3|9086.8|9076.8|9075.3|9065.3|132
1615999500000|2021-03-17 16:45:00|9074.8|9064.8|9069|9059|9078.3|9068.3|9065.5|9055.5|192
1615999800000|2021-03-17 16:50:00|9070.3|9060.3|9084.5|9074.5|9084.5|9074.5|9069.8|9059.8|102
1616000100000|2021-03-17 16:55:00|9084.3|9074.3|9080.4|9070.4|9085.1|9075.1|9072.1|9062.1|130
1616000400000|2021-03-17 17:00:00|9079.9|9069.9|9087.9|9077.9|9088.4|9078.4|9076.9|9066.9|86
1616000700000|2021-03-17 17:05:00|9087.6|9077.6|9088.1|9078.1|9088.1|9078.1|9085.4|9075.4|66
1616001000000|2021-03-17 17:10:00|9087.9|9077.9|9091.9|9081.9|9094.4|9084.4|9085.9|9075.9|103
1616001300000|2021-03-17 17:15:00|9092.1|9082.1|9086.9|9076.9|9094.1|9084.1|9085.1|9075.1|97
1616001600000|2021-03-17 17:20:00|9087.4|9077.4|9092.1|9082.1|9094.4|9084.4|9086.6|9076.6|70
1616001900000|2021-03-17 17:25:00|9091.6|9081.6|9095.4|9085.4|9096.9|9086.9|9090.1|9080.1|96
1616002200000|2021-03-17 17:30:00|9094.9|9084.9|9092.6|9082.6|9096.6|9086.6|9091.6|9081.6|62
1616002500000|2021-03-17 17:35:00|9092.4|9082.4|9093.4|9083.4|9095.6|9085.6|9092.4|9082.4|52
1616002800000|2021-03-17 17:40:00|9093.6|9083.6|9089.9|9079.9|9093.9|9083.9|9088.6|9078.6|63
1616003100000|2021-03-17 17:45:00|9090.1|9080.1|9085.9|9075.9|9090.1|9080.1|9083.9|9073.9|61
1616003400000|2021-03-17 17:50:00|9086.4|9076.4|9079.9|9069.9|9086.4|9076.4|9079.6|9069.6|40
1616003700000|2021-03-17 17:55:00|9079.4|9069.4|9076.6|9066.6|9079.6|9069.6|9074.9|9064.9|54
1616029200000|2021-03-18 01:00:00|9144.5|9128.8|9131.3|9121.3|9144.5|9129|9126.3|9116.3|116
1616029500000|2021-03-18 01:05:00|9131.5|9121.5|9119.4|9109.4|9139.5|9129.5|9119|9109|181
1616029800000|2021-03-18 01:10:00|9119.8|9109.8|9124.1|9114.1|9125.5|9115.5|9116.3|9106.3|163
1616030100000|2021-03-18 01:15:00|9124.3|9114.3|9130.8|9120.8|9133.5|9123.5|9124.3|9114.3|114
1616030400000|2021-03-18 01:20:00|9130.5|9120.5|9116|9106|9130.5|9120.5|9115|9105|211
1616030700000|2021-03-18 01:25:00|9115.6|9105.6|9111.8|9101.8|9116.5|9106.5|9107.5|9097.5|215
1616031000000|2021-03-18 01:30:00|9112.4|9102.4|9106.9|9096.9|9115.5|9105.5|9103.4|9093.4|231
1616031300000|2021-03-18 01:35:00|9107.1|9097.1|9115.8|9105.8|9120.5|9110.5|9107.1|9097.1|161
1616031600000|2021-03-18 01:40:00|9115.4|9105.4|9108.6|9098.6|9117.1|9107.1|9106.3|9096.3|135
1616031900000|2021-03-18 01:45:00|9108.9|9098.9|9119.8|9109.8|9119.8|9109.8|9108.9|9098.9|134
1616032200000|2021-03-18 01:50:00|9120|9110|9123.8|9113.8|9125.9|9115.9|9119.4|9109.4|112
1616032500000|2021-03-18 01:55:00|9123.5|9113.5|9121.1|9111.1|9127.5|9117.5|9121|9111|99
1616032800000|2021-03-18 02:00:00|9120.5|9110.5|9110.4|9100.4|9123|9113|9110.3|9100.3|111
1616033100000|2021-03-18 02:05:00|9111|9101|9102.3|9092.3|9113.9|9103.9|9097.1|9087.1|120
1616033400000|2021-03-18 02:10:00|9102.4|9092.4|9101|9091|9105.9|9095.9|9095.5|9085.5|152
1616033700000|2021-03-18 02:15:00|9100.8|9090.8|9103.1|9093.1|9103.6|9093.6|9100.5|9090.5|34
1616034000000|2021-03-18 02:20:00|9102.5|9092.5|9101|9091|9103.4|9093.4|9100.5|9090.5|24
1616034300000|2021-03-18 02:25:00|9100.5|9090.5|9105.8|9095.8|9106|9096|9100|9090|37
1616034600000|2021-03-18 02:30:00|9105.5|9095.5|9095.9|9085.9|9106.1|9096.1|9093.5|9083.5|165
1616034900000|2021-03-18 02:35:00|9096.3|9086.3|9083|9073|9098.6|9088.6|9082.5|9072.5|183
1616035200000|2021-03-18 02:40:00|9083.1|9073.1|9088.3|9078.3|9088.3|9078.3|9077.9|9067.9|182
1616035500000|2021-03-18 02:45:00|9087|9077|9086.5|9076.5|9089.1|9079.1|9082|9072|164
1616035800000|2021-03-18 02:50:00|9086.6|9076.6|9089.4|9079.4|9090|9080|9081.3|9071.3|122
1616036100000|2021-03-18 02:55:00|9089|9079|9095|9085|9097.1|9087.1|9088.1|9078.1|146
1616036400000|2021-03-18 03:00:00|9095.3|9085.3|9088|9078|9096.6|9086.6|9087.8|9077.8|131
1616036700000|2021-03-18 03:05:00|9087.8|9077.8|9083.8|9073.8|9088.5|9078.5|9081.8|9071.8|109
1616037000000|2021-03-18 03:10:00|9083.6|9073.6|9071.9|9061.9|9085.6|9075.6|9071.3|9061.3|133
1616037300000|2021-03-18 03:15:00|9071.4|9061.4|9072.9|9062.9|9076.4|9066.4|9070.6|9060.6|172
1616037600000|2021-03-18 03:20:00|9073.1|9063.1|9069.4|9059.4|9074.1|9064.1|9067.1|9057.1|157
1616037900000|2021-03-18 03:25:00|9069.3|9059.3|9059|9049|9069.3|9059.3|9055.3|9045.3|187
1616038200000|2021-03-18 03:30:00|9059.5|9049.5|9062|9052|9065.9|9055.9|9059.5|9049.5|37
1616038500000|2021-03-18 03:35:00|9062.4|9052.4|9058.1|9048.1|9062.8|9052.8|9057.4|9047.4|40
1616038800000|2021-03-18 03:40:00|9058.5|9048.5|9060.3|9050.3|9061.5|9051.5|9057.8|9047.8|24
1616039100000|2021-03-18 03:45:00|9060|9050|9057.8|9047.8|9060|9050|9057.3|9047.3|22
1616039400000|2021-03-18 03:50:00|9057.9|9047.9|9054.9|9044.9|9057.9|9047.9|9054.1|9044.1|23
1616039700000|2021-03-18 03:55:00|9054.5|9044.5|9058.8|9048.8|9060|9050|9054.5|9044.5|59
1616040000000|2021-03-18 04:00:00|9058.4|9048.4|9058.1|9048.1|9059.5|9049.5|9056|9046|26
1616040300000|2021-03-18 04:05:00|9058.4|9048.4|9059.8|9049.8|9062.6|9052.6|9058.4|9048.4|21
1616040600000|2021-03-18 04:10:00|9059.5|9049.5|9048.3|9038.3|9059.5|9049.5|9047.6|9037.6|32
1616040900000|2021-03-18 04:15:00|9047.3|9037.3|9045.9|9035.9|9047.4|9037.4|9043.8|9033.8|47
1616041200000|2021-03-18 04:20:00|9045.6|9035.6|9047|9037|9049.5|9039.5|9044.6|9034.6|26
1616041500000|2021-03-18 04:25:00|9047.3|9037.3|9047|9037|9047.8|9037.8|9047|9037|6
1616041800000|2021-03-18 04:30:00|9046.8|9036.8|9046.4|9036.4|9046.9|9036.9|9045.8|9035.8|11
1616042100000|2021-03-18 04:35:00|9046.6|9036.6|9049.5|9039.5|9049.5|9039.5|9046.4|9036.4|8
1616042400000|2021-03-18 04:40:00|9049.9|9039.9|9046.6|9036.6|9050.5|9040.5|9045.9|9035.9|20
1616042700000|2021-03-18 04:45:00|9047|9037|9050|9040|9058.5|9048.5|9047|9037|47
1616043000000|2021-03-18 04:50:00|9051|9041|9052.4|9042.4|9052.4|9042.4|9050.1|9040.1|21
1616043300000|2021-03-18 04:55:00|9052.8|9042.8|9057.5|9047.5|9058.3|9048.3|9052.8|9042.8|32
1616043600000|2021-03-18 05:00:00|9058|9048|9052.1|9042.1|9058|9048|9051.3|9041.3|45
1616043900000|2021-03-18 05:05:00|9052.6|9042.6|9054.4|9044.4|9055|9045|9049|9039|28
1616044200000|2021-03-18 05:10:00|9054|9044|9053.6|9043.6|9054|9044|9051.8|9041.8|17
1616044500000|2021-03-18 05:15:00|9053.8|9043.8|9063.3|9053.3|9066|9056|9053.8|9043.8|31
1616044800000|2021-03-18 05:20:00|9063.5|9053.5|9065.3|9055.3|9065.8|9055.8|9063.1|9053.1|20
1616045100000|2021-03-18 05:25:00|9064.5|9054.5|9064|9054|9065.3|9055.3|9062|9052|28
1616045400000|2021-03-18 05:30:00|9064.3|9054.3|9054|9044|9064.8|9054.8|9036.9|9026.9|288
1616045700000|2021-03-18 05:35:00|9053.9|9043.9|9038.9|9028.9|9054.6|9044.6|9038.3|9028.3|166
1616046000000|2021-03-18 05:40:00|9039.1|9029.1|9032|9022|9042.3|9032.3|9030.3|9020.3|225
1616046300000|2021-03-18 05:45:00|9031.8|9021.8|9035|9025|9036.4|9026.4|9026.6|9016.6|178
1616046600000|2021-03-18 05:50:00|9035.4|9025.4|9039.1|9029.1|9039.1|9029.1|9027|9017|127
1616046900000|2021-03-18 05:55:00|9039.4|9029.4|9035.6|9025.6|9042.8|9032.8|9035.3|9025.3|86
1616047200000|2021-03-18 06:00:00|9035.3|9025.3|9020.5|9010.5|9035.6|9025.6|9016.8|9006.8|242
1616047500000|2021-03-18 06:05:00|9020.9|9010.9|9031.6|9021.6|9033.8|9023.8|9020.3|9010.3|117
1616047800000|2021-03-18 06:10:00|9031.4|9021.4|9029|9019|9037.5|9027.5|9029|9019|157
1616048100000|2021-03-18 06:15:00|9028.5|9018.5|9036.8|9026.8|9038|9028|9024.1|9014.1|98
1616048400000|2021-03-18 06:20:00|9036.4|9026.4|9057.3|9047.3|9057.6|9047.6|9036.3|9026.3|159
1616048700000|2021-03-18 06:25:00|9057.5|9047.5|9055.5|9045.5|9063.8|9053.8|9052.9|9042.9|238
1616049000000|2021-03-18 06:30:00|9055.6|9045.6|9066.3|9056.3|9067.8|9057.8|9052.6|9042.6|151
1616049300000|2021-03-18 06:35:00|9066|9056|9061.4|9051.4|9066|9056|9059.8|9049.8|128
1616049600000|2021-03-18 06:40:00|9061.9|9051.9|9050.9|9040.9|9063.4|9053.4|9050.6|9040.6|115
1616049900000|2021-03-18 06:45:00|9051.1|9041.1|9051|9041|9056.5|9046.5|9041.9|9031.9|213
1616050200000|2021-03-18 06:50:00|9050.6|9040.6|9049|9039|9056.1|9046.1|9047.5|9037.5|176
1616050500000|2021-03-18 06:55:00|9049.3|9039.3|9053.5|9043.5|9054.1|9044.1|9048.8|9038.8|122
1616050800000|2021-03-18 07:00:00|9053.3|9043.3|9060.6|9050.6|9068|9058|9052.4|9042.4|107
1616051100000|2021-03-18 07:05:00|9060.9|9050.9|9042|9032|9065|9055|9039.1|9029.1|132
1616051400000|2021-03-18 07:10:00|9042.3|9032.3|9047.9|9037.9|9048.3|9038.3|9042.3|9032.3|59
1616051700000|2021-03-18 07:15:00|9047.3|9037.3|9044.3|9034.3|9052.6|9042.6|9043|9033|65
1616052000000|2021-03-18 07:20:00|9043.6|9033.6|9027|9017|9045.8|9035.8|9027|9017|223
1616052300000|2021-03-18 07:25:00|9025.8|9015.8|9025.6|9015.6|9030.5|9020.5|9020.8|9010.8|179
1616052600000|2021-03-18 07:30:00|9026|9016|9012.6|9002.6|9026.5|9016.5|9008.6|8998.6|150
1616052900000|2021-03-18 07:35:00|9012.9|9002.9|9019.6|9009.6|9021.3|9011.3|9008.1|8998.1|119
1616053200000|2021-03-18 07:40:00|9020.1|9010.1|9013.4|9003.4|9020.9|9010.9|9012|9002|84
1616053500000|2021-03-18 07:45:00|9013.1|9003.1|9018.6|9008.6|9021.1|9011.1|9012.8|9002.8|116
1616053800000|2021-03-18 07:50:00|9018.4|9008.4|9034.4|9024.4|9036.4|9026.4|9018.1|9008.1|130
1616054100000|2021-03-18 07:55:00|9034.6|9024.6|9037.5|9027.5|9040|9030|9031.8|9021.8|129
1616054400000|2021-03-18 08:00:00|9037.6|9027.6|9034|9024|9040.1|9030.1|9018|9008|139
1616054700000|2021-03-18 08:05:00|9034.1|9024.1|9038|9028|9043.3|9033.3|9034.1|9024.1|130
1616055000000|2021-03-18 08:10:00|9037.6|9027.6|9041.5|9031.5|9042.5|9032.5|9032.5|9022.5|96
1616055300000|2021-03-18 08:15:00|9042|9032|9047.3|9037.3|9056.6|9046.6|9041.8|9031.8|142
1616055600000|2021-03-18 08:20:00|9047.1|9037.1|9059.3|9049.3|9059.3|9049.3|9046|9036|124
1616055900000|2021-03-18 08:25:00|9059.4|9049.4|9043|9033|9062.1|9052.1|9042.5|9032.5|137
1616056200000|2021-03-18 08:30:00|9042.5|9032.5|9042.4|9032.4|9047.1|9037.1|9039.5|9029.5|136
1616056500000|2021-03-18 08:35:00|9042.3|9032.3|9048.3|9038.3|9052.3|9042.3|9039|9029|133
1616056800000|2021-03-18 08:40:00|9048.8|9038.8|9054.5|9044.5|9057.9|9047.9|9047.3|9037.3|177
1616057100000|2021-03-18 08:45:00|9054.4|9044.4|9019.3|9009.3|9058.4|9048.4|9017.8|9007.8|209
1616057400000|2021-03-18 08:50:00|9019|9009|9027.1|9017.1|9027.1|9017.1|9001.1|8991.1|283
1616057700000|2021-03-18 08:55:00|9027.4|9017.4|9034.8|9024.8|9040.5|9030.5|9023.8|9013.8|157
1616058000000|2021-03-18 09:00:00|9036.3|9026.3|9038.8|9028.8|9042.3|9032.3|9029.9|9019.9|152
1616058300000|2021-03-18 09:05:00|9039.3|9029.3|9051.1|9041.1|9053.3|9043.3|9039.3|9029.3|100
1616058600000|2021-03-18 09:10:00|9051|9041|9059.3|9049.3|9063.8|9053.8|9048.9|9038.9|109
1616058900000|2021-03-18 09:15:00|9059.5|9049.5|9071.3|9061.3|9074|9064|9059.5|9049.5|160
1616059200000|2021-03-18 09:20:00|9071.5|9061.5|9076|9066|9088.3|9078.3|9070.9|9060.9|139
1616059500000|2021-03-18 09:25:00|9075.8|9065.8|9086.3|9076.3|9086.6|9076.6|9073.3|9063.3|111
1616059800000|2021-03-18 09:30:00|9086.1|9076.1|9086.5|9076.5|9097|9087|9085.1|9075.1|148
1616060100000|2021-03-18 09:35:00|9087|9077|9084|9074|9092.8|9082.8|9081.8|9071.8|100
1616060400000|2021-03-18 09:40:00|9083.8|9073.8|9081.4|9071.4|9083.8|9073.8|9077.1|9067.1|102
1616060700000|2021-03-18 09:45:00|9081.5|9071.5|9084.4|9074.4|9084.4|9074.4|9074.6|9064.6|95
1616061000000|2021-03-18 09:50:00|9084.3|9074.3|9079.5|9069.5|9087.1|9077.1|9077.3|9067.3|94
1616061300000|2021-03-18 09:55:00|9080|9070|9084.5|9074.5|9086.9|9076.9|9079.1|9069.1|111
1616061600000|2021-03-18 10:00:00|9084.6|9074.6|9080.4|9070.4|9084.6|9074.6|9077.1|9067.1|78
1616061900000|2021-03-18 10:05:00|9080.1|9070.1|9081.5|9071.5|9085.5|9075.5|9080.1|9070.1|47
1616062200000|2021-03-18 10:10:00|9082|9072|9075.5|9065.5|9083.8|9073.8|9073.6|9063.6|51
1616062500000|2021-03-18 10:15:00|9075.3|9065.3|9079|9069|9079|9069|9072.8|9062.8|55
1616062800000|2021-03-18 10:20:00|9079.5|9069.5|9076.5|9066.5|9085.8|9075.8|9076|9066|77
1616063100000|2021-03-18 10:25:00|9076.3|9066.3|9081|9071|9081.3|9071.3|9074.8|9064.8|56
1616063400000|2021-03-18 10:30:00|9080.5|9070.5|9099.5|9089.5|9099.6|9089.6|9080.5|9070.5|92
1616063700000|2021-03-18 10:35:00|9099.6|9089.6|9094.3|9084.3|9100.9|9090.9|9088.8|9078.8|137
1616064000000|2021-03-18 10:40:00|9094.5|9084.5|9091.5|9081.5|9094.5|9084.5|9085.3|9075.3|80
1616064300000|2021-03-18 10:45:00|9091.4|9081.4|9094.9|9084.9|9098.5|9088.5|9091.4|9081.4|72
1616064600000|2021-03-18 10:50:00|9094.6|9084.6|9107.3|9097.3|9111|9101|9094.6|9084.6|117
1616064900000|2021-03-18 10:55:00|9107.8|9097.8|9109.9|9099.9|9113.1|9103.1|9105.9|9095.9|148
1616065200000|2021-03-18 11:00:00|9110.4|9100.4|9112.6|9102.6|9120.6|9110.6|9108.5|9098.5|160
1616065500000|2021-03-18 11:05:00|9112.4|9102.4|9112|9102|9118.6|9108.6|9108.1|9098.1|110
1616065800000|2021-03-18 11:10:00|9111.6|9101.6|9102.6|9092.6|9114.4|9104.4|9098.9|9088.9|94
1616066100000|2021-03-18 11:15:00|9102.8|9092.8|9105.8|9095.8|9106.3|9096.3|9096.5|9086.5|81
1616066400000|2021-03-18 11:20:00|9105.6|9095.6|9106.6|9096.6|9106.6|9096.6|9100|9090|79
1616066700000|2021-03-18 11:25:00|9106.5|9096.5|9109.3|9099.3|9109.3|9099.3|9103.6|9093.6|39
1616067000000|2021-03-18 11:30:00|9109.4|9099.4|9108.3|9098.3|9118.1|9108.1|9106|9096|170
1616067300000|2021-03-18 11:35:00|9108.1|9098.1|9093|9083|9108.4|9098.4|9092.9|9082.9|210
1616067600000|2021-03-18 11:40:00|9093.3|9083.3|9090.1|9080.1|9097.1|9087.1|9087.8|9077.8|161
1616067900000|2021-03-18 11:45:00|9090.6|9080.6|9087.1|9077.1|9101.6|9091.6|9086.9|9076.9|142
1616068200000|2021-03-18 11:50:00|9086.8|9076.8|9082.4|9072.4|9088.8|9078.8|9081.8|9071.8|104
1616068500000|2021-03-18 11:55:00|9082.3|9072.3|9081.9|9071.9|9088.9|9078.9|9077.3|9067.3|92
1616068800000|2021-03-18 12:00:00|9082.1|9072.1|9087.5|9077.5|9089.8|9079.8|9078.8|9068.8|129
1616069100000|2021-03-18 12:05:00|9087.8|9077.8|9087|9077|9091|9081|9085.8|9075.8|99
1616069400000|2021-03-18 12:10:00|9086.9|9076.9|9082|9072|9089.9|9079.9|9082|9072|134
1616069700000|2021-03-18 12:15:00|9080.8|9070.8|9070.3|9060.3|9080.8|9070.8|9063|9053|218
1616070000000|2021-03-18 12:20:00|9069.8|9059.8|9071.9|9061.9|9072|9062|9064.5|9054.5|207
1616070300000|2021-03-18 12:25:00|9072.3|9062.3|9069.3|9059.3|9074.6|9064.6|9063.3|9053.3|88
1616070600000|2021-03-18 12:30:00|9070.1|9060.1|9082.6|9072.6|9088.3|9078.3|9069.4|9059.4|422
1616070900000|2021-03-18 12:35:00|9082.3|9072.3|9078.5|9068.5|9082.9|9072.9|9074.8|9064.8|226
1616071200000|2021-03-18 12:40:00|9078.6|9068.6|9073|9063|9078.6|9068.6|9064.8|9054.8|306
1616071500000|2021-03-18 12:45:00|9073.4|9063.4|9068.4|9058.4|9076.4|9066.4|9067.5|9057.5|219
1616071800000|2021-03-18 12:50:00|9068.5|9058.5|9073|9063|9073.6|9063.6|9064.9|9054.9|147
1616072100000|2021-03-18 12:55:00|9073.1|9063.1|9061.8|9051.8|9073.1|9063.1|9059.4|9049.4|158
1616072400000|2021-03-18 13:00:00|9061.6|9051.6|9044.1|9034.1|9065.1|9055.1|9040.6|9030.6|419
1616072700000|2021-03-18 13:05:00|9044.6|9034.6|9032.3|9022.3|9053.9|9043.9|9027.6|9017.6|318
1616073000000|2021-03-18 13:10:00|9032.4|9022.4|9034|9024|9041|9031|9025.4|9015.4|345
1616073300000|2021-03-18 13:15:00|9033.8|9023.8|9022|9012|9036.9|9026.9|9022|9012|270
1616073600000|2021-03-18 13:20:00|9021.8|9011.8|9027|9017|9030.9|9020.9|9020.1|9010.1|223
1616073900000|2021-03-18 13:25:00|9027.4|9017.4|9026.5|9016.5|9035.5|9025.5|9021.4|9011.4|253
1616074200000|2021-03-18 13:30:00|9026.6|9016.6|9041.4|9031.4|9043.1|9033.1|9023.8|9013.8|405
1616074500000|2021-03-18 13:35:00|9040.8|9030.8|9045.4|9035.4|9045.4|9035.4|9032.8|9022.8|314
1616074800000|2021-03-18 13:40:00|9045.3|9035.3|9057.6|9047.6|9063|9053|9043.6|9033.6|379
1616075100000|2021-03-18 13:45:00|9057.8|9047.8|9051.9|9041.9|9061.6|9051.6|9047.6|9037.6|315
1616075400000|2021-03-18 13:50:00|9052.1|9042.1|9070.9|9060.9|9070.9|9060.9|9048.4|9038.4|349
1616075700000|2021-03-18 13:55:00|9070.6|9060.6|9085.1|9075.1|9098.4|9088.4|9069|9059|476
1616076000000|2021-03-18 14:00:00|9084.5|9074.5|9081.8|9071.8|9091.4|9081.4|9074.8|9064.8|458
1616076300000|2021-03-18 14:05:00|9082.5|9072.5|9077.9|9067.9|9092.3|9082.3|9075.6|9065.6|370
1616076600000|2021-03-18 14:10:00|9078.3|9068.3|9077.9|9067.9|9084.8|9074.8|9073.4|9063.4|289
1616076900000|2021-03-18 14:15:00|9078|9068|9074.1|9064.1|9083.6|9073.6|9068.6|9058.6|357
1616077200000|2021-03-18 14:20:00|9074.3|9064.3|9067.1|9057.1|9076.5|9066.5|9060.5|9050.5|343
1616077500000|2021-03-18 14:25:00|9067|9057|9075.1|9065.1|9079.8|9069.8|9063.9|9053.9|300
1616077800000|2021-03-18 14:30:00|9074.4|9064.4|9070.8|9060.8|9074.4|9064.4|9056.3|9046.3|335
1616078100000|2021-03-18 14:35:00|9070.3|9060.3|9074.5|9064.5|9081|9071|9065.5|9055.5|284
1616078400000|2021-03-18 14:40:00|9074.6|9064.6|9066|9056|9077.3|9067.3|9064.9|9054.9|193
1616078700000|2021-03-18 14:45:00|9065.3|9055.3|9044.6|9034.6|9067.6|9057.6|9038.5|9028.5|377
1616079000000|2021-03-18 14:50:00|9044.4|9034.4|9053.5|9043.5|9055.5|9045.5|9031.8|9021.8|350
1616079300000|2021-03-18 14:55:00|9053.1|9043.1|9056.1|9046.1|9057.1|9047.1|9047.5|9037.5|197
1616079600000|2021-03-18 15:00:00|9056.3|9046.3|9049.4|9039.4|9056.6|9046.6|9041.1|9031.1|217
1616079900000|2021-03-18 15:05:00|9049.9|9039.9|9063.3|9053.3|9063.4|9053.4|9048.9|9038.9|164
1616080200000|2021-03-18 15:10:00|9062.8|9052.8|9051.9|9041.9|9063.6|9053.6|9047|9037|208
1616080500000|2021-03-18 15:15:00|9052.1|9042.1|9057.1|9047.1|9063.5|9053.5|9052.1|9042.1|224
1616080800000|2021-03-18 15:20:00|9057|9047|9057.3|9047.3|9059.9|9049.9|9052|9042|131
1616081100000|2021-03-18 15:25:00|9057.5|9047.5|9064.5|9054.5|9067|9057|9053.5|9043.5|158
1616081400000|2021-03-18 15:30:00|9064.9|9054.9|9075.8|9065.8|9077.3|9067.3|9062.9|9052.9|223
1616081700000|2021-03-18 15:35:00|9076.3|9066.3|9069|9059|9076.3|9066.3|9068.5|9058.5|194
1616082000000|2021-03-18 15:40:00|9068.6|9058.6|9052.5|9042.5|9072.1|9062.1|9052.5|9042.5|183
1616082300000|2021-03-18 15:45:00|9052.4|9042.4|9055.1|9045.1|9057.5|9047.5|9048.6|9038.6|157
1616082600000|2021-03-18 15:50:00|9055|9045|9059.4|9049.4|9060.3|9050.3|9052.6|9042.6|129
1616082900000|2021-03-18 15:55:00|9059.1|9049.1|9055.6|9045.6|9059.1|9049.1|9047.4|9037.4|144
1616083200000|2021-03-18 16:00:00|9055.4|9045.4|9067|9057|9068.6|9058.6|9053.1|9043.1|153
1616083500000|2021-03-18 16:05:00|9067.1|9057.1|9069.4|9059.4|9072.4|9062.4|9063.9|9053.9|105
1616083800000|2021-03-18 16:10:00|9069.6|9059.6|9066.5|9056.5|9072.3|9062.3|9061.9|9051.9|120
1616084100000|2021-03-18 16:15:00|9066.6|9056.6|9069.5|9059.5|9070.6|9060.6|9061.4|9051.4|72
1616084400000|2021-03-18 16:20:00|9069.3|9059.3|9077|9067|9077.6|9067.6|9065.3|9055.3|119
1616084700000|2021-03-18 16:25:00|9076.9|9066.9|9072.4|9062.4|9076.9|9066.9|9068.3|9058.3|118
1616085000000|2021-03-18 16:30:00|9072.5|9062.5|9070.4|9060.4|9076.1|9066.1|9065.4|9055.4|114
1616085300000|2021-03-18 16:35:00|9070.3|9060.3|9060.1|9050.1|9070.3|9060.3|9057.4|9047.4|101
1616085600000|2021-03-18 16:40:00|9060.3|9050.3|9049.3|9039.3|9061.5|9051.5|9048.9|9038.9|135
1616085900000|2021-03-18 16:45:00|9049.4|9039.4|9061.1|9051.1|9068.4|9058.4|9049.3|9039.3|307
1616086200000|2021-03-18 16:50:00|9061|9051|9052.9|9042.9|9061.1|9051.1|9050.8|9040.8|120
1616086500000|2021-03-18 16:55:00|9053.9|9043.9|9055.9|9045.9|9057|9047|9044.1|9034.1|200
1616086800000|2021-03-18 17:00:00|9055.5|9045.5|9040.4|9030.4|9057|9047|9035.9|9025.9|133
1616087100000|2021-03-18 17:05:00|9040.5|9030.5|9033.5|9023.5|9046.8|9036.8|9033|9023|96
1616087400000|2021-03-18 17:10:00|9033.8|9023.8|9030.9|9020.9|9033.8|9023.8|9027.8|9017.8|120
1616087700000|2021-03-18 17:15:00|9031.3|9021.3|9040.5|9030.5|9040.5|9030.5|9031.1|9021.1|63
1616088000000|2021-03-18 17:20:00|9040.8|9030.8|9056|9046|9056.3|9046.3|9039|9029|79
1616088300000|2021-03-18 17:25:00|9055.8|9045.8|9053.8|9043.8|9062.8|9052.8|9052|9042|103
1616088600000|2021-03-18 17:30:00|9053.4|9043.4|9055|9045|9055|9045|9048.3|9038.3|42
1616088900000|2021-03-18 17:35:00|9055.5|9045.5|9053.8|9043.8|9059.3|9049.3|9053.8|9043.8|51
1616089200000|2021-03-18 17:40:00|9053|9043|9059.8|9049.8|9059.8|9049.8|9051.4|9041.4|55
1616089500000|2021-03-18 17:45:00|9060|9050|9054.1|9044.1|9062.6|9052.6|9053.5|9043.5|53
1616089800000|2021-03-18 17:50:00|9054.5|9044.5|9057.3|9047.3|9057.5|9047.5|9054.5|9044.5|16
1616090100000|2021-03-18 17:55:00|9057.5|9047.5|9055.8|9045.8|9057.5|9047.5|9054.1|9044.1|25
1616115600000|2021-03-19 01:00:00|9001.8|8986|8985.1|8975.1|9001.8|8986|8979.5|8969.5|146
1616115900000|2021-03-19 01:05:00|8984.6|8974.6|9002.3|8992.3|9004.3|8994.3|8979.6|8969.6|406
1616116200000|2021-03-19 01:10:00|9001.9|8991.9|8993.1|8983.1|9005.4|8995.4|8992.1|8982.1|263
1616116500000|2021-03-19 01:15:00|8993|8983|8987.9|8977.9|8993|8983|8978|8968|356
1616116800000|2021-03-19 01:20:00|8988.4|8978.4|8976.6|8966.6|8993.9|8983.9|8974.4|8964.4|401
1616117100000|2021-03-19 01:25:00|8976.4|8966.4|8973.8|8963.8|8982.8|8972.8|8969.6|8959.6|246
1616117400000|2021-03-19 01:30:00|8973.6|8963.6|8983.8|8973.8|8987.1|8977.1|8965.4|8955.4|238
1616117700000|2021-03-19 01:35:00|8983.9|8973.9|8984.5|8974.5|8984.5|8974.5|8971.9|8961.9|150
1616118000000|2021-03-19 01:40:00|8984.4|8974.4|9000.8|8990.8|9001.5|8991.5|8983.3|8973.3|249
1616118300000|2021-03-19 01:45:00|9001.3|8991.3|9009.6|8999.6|9020|9010|9001.3|8991.3|344
1616118600000|2021-03-19 01:50:00|9009.5|8999.5|9013.9|9003.9|9016.3|9006.3|9001.4|8991.4|155
1616118900000|2021-03-19 01:55:00|9013.6|9003.6|9012.8|9002.8|9020.6|9010.6|9010.3|9000.3|179
1616119200000|2021-03-19 02:00:00|9012.9|9002.9|9000.6|8990.6|9013.1|9003.1|8999.9|8989.9|163
1616119500000|2021-03-19 02:05:00|9000.1|8990.1|8998.6|8988.6|9001.6|8991.6|8996.3|8986.3|203
1616119800000|2021-03-19 02:10:00|8998.5|8988.5|9004.6|8994.6|9004.8|8994.8|8995.1|8985.1|174
1616120100000|2021-03-19 02:15:00|9004.4|8994.4|8996.4|8986.4|9004.6|8994.6|8996.4|8986.4|69
1616120400000|2021-03-19 02:20:00|8996.1|8986.1|8998.1|8988.1|9002.9|8992.9|8996.1|8986.1|102
1616120700000|2021-03-19 02:25:00|8998.4|8988.4|9004|8994|9005.6|8995.6|8998.4|8988.4|39
1616121000000|2021-03-19 02:30:00|9003.8|8993.8|9004.4|8994.4|9010.3|9000.3|9001.1|8991.1|154
1616121300000|2021-03-19 02:35:00|9004.5|8994.5|9003.1|8993.1|9009|8999|9000.1|8990.1|97
1616121600000|2021-03-19 02:40:00|9002.9|8992.9|8996.6|8986.6|9006.3|8996.3|8995.5|8985.5|73
1616121900000|2021-03-19 02:45:00|8996.8|8986.8|9012.5|9002.5|9013.6|9003.6|8995.6|8985.6|101
1616122200000|2021-03-19 02:50:00|9012.1|9002.1|9001.9|8991.9|9016.5|9006.5|9001.9|8991.9|109
1616122500000|2021-03-19 02:55:00|9002|8992|8994.4|8984.4|9006.3|8996.3|8994.4|8984.4|97
1616122800000|2021-03-19 03:00:00|8993.5|8983.5|8993.3|8983.3|8994.4|8984.4|8983.4|8973.4|233
1616123100000|2021-03-19 03:05:00|8993.8|8983.8|8987.5|8977.5|8994.8|8984.8|8986.9|8976.9|189
1616123400000|2021-03-19 03:10:00|8987.4|8977.4|8989.5|8979.5|8995.4|8985.4|8986.8|8976.8|163
1616123700000|2021-03-19 03:15:00|8988.8|8978.8|8985|8975|8993|8983|8977.9|8967.9|191
1616124000000|2021-03-19 03:20:00|8984.5|8974.5|8987.6|8977.6|8990.1|8980.1|8981.4|8971.4|230
1616124300000|2021-03-19 03:25:00|8988.1|8978.1|8977.4|8967.4|8988.1|8978.1|8976|8966|94
1616124600000|2021-03-19 03:30:00|8977.6|8967.6|8980.4|8970.4|8983.6|8973.6|8977.1|8967.1|37
1616124900000|2021-03-19 03:35:00|8981.5|8971.5|8981.9|8971.9|8984|8974|8980.6|8970.6|39
1616125200000|2021-03-19 03:40:00|8981.4|8971.4|8989.9|8979.9|8991.9|8981.9|8981.4|8971.4|93
1616125500000|2021-03-19 03:45:00|8989.6|8979.6|8987|8977|8989.6|8979.6|8984.4|8974.4|35
1616125800000|2021-03-19 03:50:00|8986.9|8976.9|8981.6|8971.6|8986.9|8976.9|8977.1|8967.1|68
1616126100000|2021-03-19 03:55:00|8981.4|8971.4|8981.6|8971.6|8984.9|8974.9|8980.9|8970.9|59
1616126400000|2021-03-19 04:00:00|8981.5|8971.5|8980.3|8970.3|8983.8|8973.8|8979.8|8969.8|48
1616126700000|2021-03-19 04:05:00|8979.8|8969.8|8981.5|8971.5|8981.5|8971.5|8978|8968|27
1616127000000|2021-03-19 04:10:00|8981.9|8971.9|8984.1|8974.1|8984.6|8974.6|8981.3|8971.3|42
1616127300000|2021-03-19 04:15:00|8984|8974|8987.9|8977.9|8989.5|8979.5|8982.4|8972.4|33
1616127600000|2021-03-19 04:20:00|8988.1|8978.1|8993.8|8983.8|8996.4|8986.4|8988.1|8978.1|32
1616127900000|2021-03-19 04:25:00|8994.1|8984.1|8994.3|8984.3|8995.9|8985.9|8993.4|8983.4|18
1616128200000|2021-03-19 04:30:00|8994.4|8984.4|8993.4|8983.4|8998.4|8988.4|8992.9|8982.9|33
1616128500000|2021-03-19 04:35:00|8993.6|8983.6|8992.9|8982.9|8993.6|8983.6|8992.6|8982.6|12
1616128800000|2021-03-19 04:40:00|8994.4|8984.4|8995.1|8985.1|8995.1|8985.1|8992.9|8982.9|11
1616129100000|2021-03-19 04:45:00|8995|8985|8991.3|8981.3|8995|8985|8990.6|8980.6|16
1616129400000|2021-03-19 04:50:00|8991.1|8981.1|8991.6|8981.6|8991.9|8981.9|8990.4|8980.4|27
1616129700000|2021-03-19 04:55:00|8991.4|8981.4|8990.4|8980.4|8991.9|8981.9|8989.3|8979.3|21
1616130000000|2021-03-19 05:00:00|8990.6|8980.6|8984.4|8974.4|8991.9|8981.9|8984.4|8974.4|62
1616130300000|2021-03-19 05:05:00|8985.6|8975.6|8980.9|8970.9|8985.6|8975.6|8977.4|8967.4|44
1616130600000|2021-03-19 05:10:00|8981.6|8971.6|8977.8|8967.8|8981.6|8971.6|8973.3|8963.3|31
1616130900000|2021-03-19 05:15:00|8977.5|8967.5|8974.1|8964.1|8977.5|8967.5|8968.9|8958.9|72
1616131200000|2021-03-19 05:20:00|8973.4|8963.4|8969.3|8959.3|8973.4|8963.4|8967.1|8957.1|48
1616131500000|2021-03-19 05:25:00|8969.4|8959.4|8967|8957|8974.1|8964.1|8966|8956|68
1616131800000|2021-03-19 05:30:00|8966.6|8956.6|8973.9|8963.9|8973.9|8963.9|8955.8|8945.8|298
1616132100000|2021-03-19 05:35:00|8974.4|8964.4|8969.1|8959.1|8981.1|8971.1|8960.1|8950.1|175
1616132400000|2021-03-19 05:40:00|8968.9|8958.9|8973.4|8963.4|8978.8|8968.8|8965.4|8955.4|173
1616132700000|2021-03-19 05:45:00|8974|8964|8988.6|8978.6|8989.1|8979.1|8974|8964|149
1616133000000|2021-03-19 05:50:00|8988.5|8978.5|8982.6|8972.6|8990.9|8980.9|8981.6|8971.6|117
1616133300000|2021-03-19 05:55:00|8982.1|8972.1|8970.1|8960.1|8982.1|8972.1|8968.1|8958.1|136
1616133600000|2021-03-19 06:00:00|8969.6|8959.6|8961|8951|8970.9|8960.9|8957.8|8947.8|235
1616133900000|2021-03-19 06:05:00|8960.9|8950.9|8916.3|8906.3|8961|8951|8916.3|8906.3|415
1616134200000|2021-03-19 06:10:00|8916.6|8906.6|8895.5|8885.5|8926.1|8916.1|8888.9|8878.9|501
1616134500000|2021-03-19 06:15:00|8895.9|8885.9|8884.4|8874.4|8900.4|8890.4|8847.3|8837.3|591
1616134800000|2021-03-19 06:20:00|8884.1|8874.1|8914.9|8904.9|8914.9|8904.9|8874.6|8864.6|427
1616135100000|2021-03-19 06:25:00|8917.6|8907.6|8927.1|8917.1|8930.4|8920.4|8907.3|8897.3|374
1616135400000|2021-03-19 06:30:00|8927.5|8917.5|8920.1|8910.1|8931.9|8921.9|8913.4|8903.4|299
1616135700000|2021-03-19 06:35:00|8920|8910|8910.9|8900.9|8920.9|8910.9|8902.6|8892.6|350
1616136000000|2021-03-19 06:40:00|8911.1|8901.1|8916.3|8906.3|8922.1|8912.1|8901.6|8891.6|254
1616136300000|2021-03-19 06:45:00|8916.1|8906.1|8913.6|8903.6|8921.1|8911.1|8905.8|8895.8|209
1616136600000|2021-03-19 06:50:00|8913.8|8903.8|8905.9|8895.9|8916.9|8906.9|8904.9|8894.9|139
1616136900000|2021-03-19 06:55:00|8906.4|8896.4|8906.1|8896.1|8909.9|8899.9|8901.9|8891.9|163
1616137200000|2021-03-19 07:00:00|8906.6|8896.6|8895|8885|8906.8|8896.8|8890.9|8880.9|180
1616137500000|2021-03-19 07:05:00|8895.1|8885.1|8909.4|8899.4|8912.4|8902.4|8895.1|8885.1|147
1616137800000|2021-03-19 07:10:00|8909.6|8899.6|8913.9|8903.9|8914.6|8904.6|8909.6|8899.6|71
1616138100000|2021-03-19 07:15:00|8914|8904|8927.4|8917.4|8936|8926|8914|8904|161
1616138400000|2021-03-19 07:20:00|8927.5|8917.5|8942.3|8932.3|8944.8|8934.8|8919.6|8909.6|127
1616138700000|2021-03-19 07:25:00|8941.9|8931.9|8929.3|8919.3|8941.9|8931.9|8928.4|8918.4|76
1616139000000|2021-03-19 07:30:00|8928.8|8918.8|8922.8|8912.8|8928.8|8918.8|8918.5|8908.5|106
1616139300000|2021-03-19 07:35:00|8923.1|8913.1|8929.1|8919.1|8932.4|8922.4|8920.8|8910.8|69
1616139600000|2021-03-19 07:40:00|8930.1|8920.1|8937.5|8927.5|8937.5|8927.5|8930|8920|62
1616139900000|2021-03-19 07:45:00|8937.8|8927.8|8925.9|8915.9|8939.9|8929.9|8924.1|8914.1|97
1616140200000|2021-03-19 07:50:00|8926|8916|8919.1|8909.1|8929|8919|8913.9|8903.9|120
1616140500000|2021-03-19 07:55:00|8919.3|8909.3|8917.9|8907.9|8926.9|8916.9|8917.8|8907.8|96
1616140800000|2021-03-19 08:00:00|8917.1|8907.1|8918.1|8908.1|8930.4|8920.4|8913.5|8903.5|197
1616141100000|2021-03-19 08:05:00|8918.4|8908.4|8934.5|8924.5|8938.8|8928.8|8915.1|8905.1|209
1616141400000|2021-03-19 08:10:00|8934.3|8924.3|8940|8930|8946.5|8936.5|8933.4|8923.4|193
1616141700000|2021-03-19 08:15:00|8940.5|8930.5|8945.6|8935.6|8946.5|8936.5|8931.1|8921.1|160
1616142000000|2021-03-19 08:20:00|8945.9|8935.9|8943.8|8933.8|8948.5|8938.5|8939.6|8929.6|158
1616142300000|2021-03-19 08:25:00|8944|8934|8943.6|8933.6|8955.1|8945.1|8938.4|8928.4|199
1616142600000|2021-03-19 08:30:00|8943.8|8933.8|8950.4|8940.4|8955.5|8945.5|8943.4|8933.4|210
1616142900000|2021-03-19 08:35:00|8950.6|8940.6|8967.4|8957.4|8968.5|8958.5|8949.3|8939.3|190
1616143200000|2021-03-19 08:40:00|8966.9|8956.9|8961.1|8951.1|8967.9|8957.9|8960|8950|120
1616143500000|2021-03-19 08:45:00|8961.3|8951.3|8960.4|8950.4|8961.9|8951.9|8956.1|8946.1|82
1616143800000|2021-03-19 08:50:00|8960.5|8950.5|8956.4|8946.4|8969|8959|8956.4|8946.4|130
1616144100000|2021-03-19 08:55:00|8956.1|8946.1|8965.1|8955.1|8965.4|8955.4|8950.9|8940.9|127
1616144400000|2021-03-19 09:00:00|8964.9|8954.9|8965.1|8955.1|8980.8|8970.8|8961.8|8951.8|164
1616144700000|2021-03-19 09:05:00|8965|8955|8961.8|8951.8|8965.4|8955.4|8952.9|8942.9|140
1616145000000|2021-03-19 09:10:00|8961.9|8951.9|8996.1|8986.1|8996.1|8986.1|8961.9|8951.9|214
1616145300000|2021-03-19 09:15:00|8996.3|8986.3|8993.8|8983.8|8997.4|8987.4|8985.8|8975.8|203
1616145600000|2021-03-19 09:20:00|8993.9|8983.9|8997|8987|8997|8987|8984.5|8974.5|175
1616145900000|2021-03-19 09:25:00|8997.3|8987.3|8986.9|8976.9|9000.4|8990.4|8978.4|8968.4|170
1616146200000|2021-03-19 09:30:00|8986.6|8976.6|8984.8|8974.8|8990.4|8980.4|8978.4|8968.4|118
1616146500000|2021-03-19 09:35:00|8984.5|8974.5|8974.1|8964.1|8984.9|8974.9|8973.6|8963.6|95
1616146800000|2021-03-19 09:40:00|8974|8964|8964|8954|8974|8964|8961|8951|115
1616147100000|2021-03-19 09:45:00|8963.8|8953.8|8967.3|8957.3|8968.8|8958.8|8961.1|8951.1|36
1616147400000|2021-03-19 09:50:00|8967|8957|8970.1|8960.1|8973.5|8963.5|8964.4|8954.4|48
1616147700000|2021-03-19 09:55:00|8970.5|8960.5|8973.3|8963.3|8979.8|8969.8|8970.5|8960.5|59
1616148000000|2021-03-19 10:00:00|8973.4|8963.4|8972.8|8962.8|8980.1|8970.1|8970|8960|74
1616148300000|2021-03-19 10:05:00|8973.4|8963.4|8989.4|8979.4|8990.3|8980.3|8973.4|8963.4|73
1616148600000|2021-03-19 10:10:00|8990|8980|8966.6|8956.6|8991.9|8981.9|8966.6|8956.6|114
1616148900000|2021-03-19 10:15:00|8967.3|8957.3|8964.9|8954.9|8969.9|8959.9|8960|8950|153
1616149200000|2021-03-19 10:20:00|8965.5|8955.5|8959.1|8949.1|8967.3|8957.3|8958.5|8948.5|148
1616149500000|2021-03-19 10:25:00|8959.3|8949.3|8958.8|8948.8|8962.1|8952.1|8955.3|8945.3|101
1616149800000|2021-03-19 10:30:00|8958.6|8948.6|8956.6|8946.6|8963.6|8953.6|8955.9|8945.9|81
1616150100000|2021-03-19 10:35:00|8956.3|8946.3|8958.9|8948.9|8961.1|8951.1|8955.8|8945.8|67
1616150400000|2021-03-19 10:40:00|8959|8949|8970.3|8960.3|8971.8|8961.8|8959|8949|60
1616150700000|2021-03-19 10:45:00|8970.1|8960.1|8966.4|8956.4|8970.4|8960.4|8965.3|8955.3|48
1616151000000|2021-03-19 10:50:00|8966.5|8956.5|8960.8|8950.8|8968.4|8958.4|8958.9|8948.9|113
1616151300000|2021-03-19 10:55:00|8959.8|8949.8|8961.5|8951.5|8962.9|8952.9|8956.3|8946.3|74
1616151600000|2021-03-19 11:00:00|8962|8952|8964.9|8954.9|8965.9|8955.9|8961.4|8951.4|40
1616151900000|2021-03-19 11:05:00|8965.5|8955.5|8964|8954|8967.6|8957.6|8960.9|8950.9|37
1616152200000|2021-03-19 11:10:00|8964.1|8954.1|8964.9|8954.9|8967.1|8957.1|8958.4|8948.4|59
1616152500000|2021-03-19 11:15:00|8964.8|8954.8|8967.1|8957.1|8973.3|8963.3|8962.9|8952.9|82
1616152800000|2021-03-19 11:20:00|8967.6|8957.6|8958.3|8948.3|8968.3|8958.3|8957.8|8947.8|74
1616153100000|2021-03-19 11:25:00|8958.4|8948.4|8962.6|8952.6|8962.6|8952.6|8957.1|8947.1|74
1616153400000|2021-03-19 11:30:00|8964|8954|8972.8|8962.8|8973.3|8963.3|8959.8|8949.8|76
1616153700000|2021-03-19 11:35:00|8973.3|8963.3|8977.1|8967.1|8986.4|8976.4|8973.3|8963.3|95
1616154000000|2021-03-19 11:40:00|8976.8|8966.8|8973.4|8963.4|8982.1|8972.1|8973.1|8963.1|155
1616154300000|2021-03-19 11:45:00|8973.6|8963.6|8967.8|8957.8|8976.6|8966.6|8963.9|8953.9|143
1616154600000|2021-03-19 11:50:00|8967.9|8957.9|8967.1|8957.1|8972.5|8962.5|8967.1|8957.1|47
1616154900000|2021-03-19 11:55:00|8967.3|8957.3|8969.3|8959.3|8976.1|8966.1|8964.9|8954.9|76
1616155200000|2021-03-19 12:00:00|8969.4|8959.4|8991.5|8981.5|8995.3|8985.3|8969.4|8959.4|170
1616155500000|2021-03-19 12:05:00|8992|8982|8993.8|8983.8|9006.6|8996.6|8987.3|8977.3|157
1616155800000|2021-03-19 12:10:00|8995.1|8985.1|8990.5|8980.5|8996.1|8986.1|8987.3|8977.3|148
1616156100000|2021-03-19 12:15:00|8990.8|8980.8|9004.3|8994.3|9005.9|8995.9|8989.5|8979.5|110
1616156400000|2021-03-19 12:20:00|9003.9|8993.9|9009.5|8999.5|9011.1|9001.1|8995.8|8985.8|208
1616156700000|2021-03-19 12:25:00|9010.3|9000.3|9019.1|9009.1|9020|9010|9004.4|8994.4|145
1616157000000|2021-03-19 12:30:00|9020|9010|9018|9008|9027.8|9017.8|9015.4|9005.4|261
1616157300000|2021-03-19 12:35:00|9018.1|9008.1|9018.1|9008.1|9020.8|9010.8|9015.3|9005.3|105
1616157600000|2021-03-19 12:40:00|9017.6|9007.6|9006.3|8996.3|9017.6|9007.6|9006.1|8996.1|132
1616157900000|2021-03-19 12:45:00|9006.5|8996.5|8985|8975|9006.5|8996.5|8983.4|8973.4|185
1616158200000|2021-03-19 12:50:00|8984.1|8974.1|8985|8975|8989.4|8979.4|8979.6|8969.6|183
1616158500000|2021-03-19 12:55:00|8985.3|8975.3|8980.8|8970.8|8988.1|8978.1|8978.4|8968.4|113
1616158800000|2021-03-19 13:00:00|8980.6|8970.6|8985.4|8975.4|8991.4|8981.4|8964.1|8954.1|686
1616159100000|2021-03-19 13:05:00|8984.1|8974.1|8995.6|8985.6|9001.5|8991.5|8983.4|8973.4|422
1616159400000|2021-03-19 13:10:00|8995.8|8985.8|8985.5|8975.5|9002.6|8992.6|8983.8|8973.8|351
1616159700000|2021-03-19 13:15:00|8985.4|8975.4|8977.6|8967.6|8993.4|8983.4|8970.4|8960.4|348
1616160000000|2021-03-19 13:20:00|8977.5|8967.5|8962.4|8952.4|8977.8|8967.8|8961.4|8951.4|233
1616160300000|2021-03-19 13:25:00|8962.5|8952.5|8958.6|8948.6|8973.1|8963.1|8958.4|8948.4|267
1616160600000|2021-03-19 13:30:00|8958.1|8948.1|8971.8|8961.8|8974.4|8964.4|8957.8|8947.8|312
1616160900000|2021-03-19 13:35:00|8973.3|8963.3|8967.1|8957.1|8981.6|8971.6|8966.9|8956.9|338
1616161200000|2021-03-19 13:40:00|8965.1|8955.1|8946.3|8936.3|8966.8|8956.8|8942.4|8932.4|367
1616161500000|2021-03-19 13:45:00|8944.9|8934.9|8936.3|8926.3|8944.9|8934.9|8926.8|8916.8|565
1616161800000|2021-03-19 13:50:00|8936|8926|8946.4|8936.4|8955.3|8945.3|8936|8926|471
1616162100000|2021-03-19 13:55:00|8945.4|8935.4|8950.1|8940.1|8957.1|8947.1|8939.4|8929.4|302
1616162400000|2021-03-19 14:00:00|8949.8|8939.8|8944|8934|8959|8949|8941|8931|416
1616162700000|2021-03-19 14:05:00|8943.5|8933.5|8947.5|8937.5|8949.8|8939.8|8937.8|8927.8|269
1616163000000|2021-03-19 14:10:00|8948|8938|8946.9|8936.9|8948.5|8938.5|8932.5|8922.5|242
1616163300000|2021-03-19 14:15:00|8947|8937|8972.4|8962.4|8974.3|8964.3|8945.3|8935.3|366
1616163600000|2021-03-19 14:20:00|8973.4|8963.4|8975.9|8965.9|8983.6|8973.6|8971.8|8961.8|312
1616163900000|2021-03-19 14:25:00|8976.1|8966.1|8973.5|8963.5|8980|8970|8970.4|8960.4|272
1616164200000|2021-03-19 14:30:00|8974|8964|8971.8|8961.8|8987.6|8977.6|8967.9|8957.9|220
1616164500000|2021-03-19 14:35:00|8971.6|8961.6|8983|8973|8983|8973|8971.6|8961.6|143
1616164800000|2021-03-19 14:40:00|8983.3|8973.3|8988.8|8978.8|8991.9|8981.9|8976.1|8966.1|269
1616165100000|2021-03-19 14:45:00|8988.5|8978.5|8988.9|8978.9|8996.1|8986.1|8984|8974|280
1616165400000|2021-03-19 14:50:00|8988.6|8978.6|9014.4|9004.4|9019.5|9009.5|8987.9|8977.9|368
1616165700000|2021-03-19 14:55:00|9014.5|9004.5|9015.4|9005.4|9016.1|9006.1|9001.5|8991.5|345
1616166000000|2021-03-19 15:00:00|9014.9|9004.9|9027.3|9017.3|9038.9|9028.9|9014.9|9004.9|432
1616166300000|2021-03-19 15:05:00|9027.4|9017.4|9020.8|9010.8|9033.4|9023.4|9020|9010|229
1616166600000|2021-03-19 15:10:00|9021|9011|9021.3|9011.3|9025.9|9015.9|9015|9005|215
1616166900000|2021-03-19 15:15:00|9021.4|9011.4|9023.3|9013.3|9023.5|9013.5|9014.6|9004.6|187
1616167200000|2021-03-19 15:20:00|9023.1|9013.1|9015|9005|9026.6|9016.6|9014.6|9004.6|152
1616167500000|2021-03-19 15:25:00|9014.9|9004.9|9015|9005|9023.4|9013.4|9008.8|8998.8|259
1616167800000|2021-03-19 15:30:00|9015.3|9005.3|9026|9016|9026|9016|9014.1|9004.1|158
1616168100000|2021-03-19 15:35:00|9025.9|9015.9|9028.1|9018.1|9029.8|9019.8|9021.6|9011.6|144
1616168400000|2021-03-19 15:40:00|9028.3|9018.3|9043.9|9033.9|9043.9|9033.9|9028.3|9018.3|185
1616168700000|2021-03-19 15:45:00|9044|9034|9039.3|9029.3|9047.9|9037.9|9035.8|9025.8|175
1616169000000|2021-03-19 15:50:00|9039.8|9029.8|9024.1|9014.1|9044.5|9034.5|9023.8|9013.8|153
1616169300000|2021-03-19 15:55:00|9023.9|9013.9|9031.3|9021.3|9032.4|9022.4|9023|9013|196
1616169600000|2021-03-19 16:00:00|9031.4|9021.4|9043.6|9033.6|9045.3|9035.3|9031.4|9021.4|181
1616169900000|2021-03-19 16:05:00|9043.3|9033.3|9038.3|9028.3|9043.3|9033.3|9034.5|9024.5|134
1616170200000|2021-03-19 16:10:00|9038.8|9028.8|9040.1|9030.1|9043.5|9033.5|9036.3|9026.3|110
1616170500000|2021-03-19 16:15:00|9040.3|9030.3|9042|9032|9046.6|9036.6|9039.3|9029.3|137
1616170800000|2021-03-19 16:20:00|9041.9|9031.9|9039.3|9029.3|9046.6|9036.6|9038.4|9028.4|124
1616171100000|2021-03-19 16:25:00|9039.1|9029.1|9044|9034|9045.3|9035.3|9038.5|9028.5|126
1616171400000|2021-03-19 16:30:00|9044.5|9034.5|9046|9036|9048.5|9038.5|9044.5|9034.5|119
1616171700000|2021-03-19 16:35:00|9045.9|9035.9|9048.8|9038.8|9051.3|9041.3|9042.9|9032.9|125
1616172000000|2021-03-19 16:40:00|9048.6|9038.6|9056.6|9046.6|9061.9|9051.9|9047.3|9037.3|234
1616172300000|2021-03-19 16:45:00|9056.8|9046.8|9063.4|9053.4|9066|9056|9055.4|9045.4|266
1616172600000|2021-03-19 16:50:00|9063.3|9053.3|9064.8|9054.8|9065|9055|9055.1|9045.1|182
1616172900000|2021-03-19 16:55:00|9063.6|9053.6|9063.9|9053.9|9071.5|9061.5|9053.3|9043.3|313
1616173200000|2021-03-19 17:00:00|9064|9054|9075.5|9065.5|9077.9|9067.9|9064|9054|151
1616173500000|2021-03-19 17:05:00|9076|9066|9077.8|9067.8|9079.3|9069.3|9073.8|9063.8|157
1616173800000|2021-03-19 17:10:00|9078.1|9068.1|9081|9071|9083.8|9073.8|9076|9066|123
1616174100000|2021-03-19 17:15:00|9080.9|9070.9|9075.3|9065.3|9081.9|9071.9|9073.9|9063.9|74
1616174400000|2021-03-19 17:20:00|9076|9066|9072.6|9062.6|9077.5|9067.5|9071.4|9061.4|71
1616174700000|2021-03-19 17:25:00|9073|9063|9073.9|9063.9|9075.8|9065.8|9071|9061|30
1616175000000|2021-03-19 17:30:00|9074.3|9064.3|9068.5|9058.5|9078|9068|9068.4|9058.4|80
1616175300000|2021-03-19 17:35:00|9068.8|9058.8|9069.4|9059.4|9072|9062|9066.4|9056.4|73
1616175600000|2021-03-19 17:40:00|9069.5|9059.5|9069.3|9059.3|9070.3|9060.3|9067.4|9057.4|73
1616175900000|2021-03-19 17:45:00|9069.8|9059.8|9070.6|9060.6|9077.5|9067.5|9069.5|9059.5|93
1616176200000|2021-03-19 17:50:00|9071.1|9061.1|9073.9|9063.9|9075.4|9065.4|9068.3|9058.3|86
1616176500000|2021-03-19 17:55:00|9073.6|9063.6|9067.8|9057.8|9075.5|9065.5|9066.9|9056.9|83
1616374800000|2021-03-22 01:00:00|9072.3|9056.5|9022.5|9012.5|9072.3|9056.5|9020.1|9010.1|122
1616375100000|2021-03-22 01:05:00|9022.6|9012.6|9012.3|9002.3|9034.1|9024.1|9011.1|9001.1|236
1616375400000|2021-03-22 01:10:00|9012.8|9002.8|8998.6|8988.6|9018.1|9008.1|8996.8|8986.8|264
1616375700000|2021-03-22 01:15:00|8998.4|8988.4|9000.6|8990.6|9013.9|9003.9|8995|8985|295
1616376000000|2021-03-22 01:20:00|9000|8990|8998.1|8988.1|9001.6|8991.6|8995.1|8985.1|180
1616376300000|2021-03-22 01:25:00|8997.1|8987.1|9003.5|8993.5|9004.4|8994.4|8992.6|8982.6|198
1616376600000|2021-03-22 01:30:00|9003.4|8993.4|9015.9|9005.9|9018|9008|9001.9|8991.9|298
1616376900000|2021-03-22 01:35:00|9016.9|9006.9|9030.6|9020.6|9032.5|9022.5|9016.9|9006.9|247
1616377200000|2021-03-22 01:40:00|9031.1|9021.1|9051.6|9041.6|9051.6|9041.6|9027.1|9017.1|326
1616377500000|2021-03-22 01:45:00|9050.9|9040.9|9059|9049|9066.1|9056.1|9050.6|9040.6|428
1616377800000|2021-03-22 01:50:00|9058.6|9048.6|9085.4|9075.4|9085.8|9075.8|9052.9|9042.9|322
1616378100000|2021-03-22 01:55:00|9085.6|9075.6|9073.4|9063.4|9088.8|9078.8|9071.9|9061.9|252
1616378400000|2021-03-22 02:00:00|9073.6|9063.6|9067.3|9057.3|9102.6|9092.6|9067|9057|362
1616378700000|2021-03-22 02:05:00|9067.8|9057.8|9071.4|9061.4|9073.8|9063.8|9063.6|9053.6|287
1616379000000|2021-03-22 02:10:00|9072.1|9062.1|9069.8|9059.8|9073.1|9063.1|9064.8|9054.8|317
1616379300000|2021-03-22 02:15:00|9069.5|9059.5|9061.3|9051.3|9070.6|9060.6|9060.4|9050.4|95
1616379600000|2021-03-22 02:20:00|9061.8|9051.8|9063|9053|9066.4|9056.4|9058.4|9048.4|107
1616379900000|2021-03-22 02:25:00|9063.5|9053.5|9063.5|9053.5|9064.4|9054.4|9056.1|9046.1|84
1616380200000|2021-03-22 02:30:00|9063.9|9053.9|9051.5|9041.5|9075.4|9065.4|9047|9037|311
1616380500000|2021-03-22 02:35:00|9051.3|9041.3|9051.1|9041.1|9060.5|9050.5|9043.9|9033.9|249
1616380800000|2021-03-22 02:40:00|9051.4|9041.4|9037.3|9027.3|9053.3|9043.3|9036.9|9026.9|160
1616381100000|2021-03-22 02:45:00|9037.6|9027.6|9041.6|9031.6|9044.9|9034.9|9030.1|9020.1|234
1616381400000|2021-03-22 02:50:00|9041.9|9031.9|9049.3|9039.3|9049.9|9039.9|9041.9|9031.9|85
1616381700000|2021-03-22 02:55:00|9049|9039|9054.3|9044.3|9055.5|9045.5|9041.4|9031.4|149
1616382000000|2021-03-22 03:00:00|9054|9044|9054.1|9044.1|9061.5|9051.5|9053.1|9043.1|177
1616382300000|2021-03-22 03:05:00|9054.6|9044.6|9062.6|9052.6|9062.9|9052.9|9050.6|9040.6|81
1616382600000|2021-03-22 03:10:00|9062.8|9052.8|9062.3|9052.3|9065.4|9055.4|9061.1|9051.1|77
1616382900000|2021-03-22 03:15:00|9062.4|9052.4|9064.6|9054.6|9067.3|9057.3|9060.4|9050.4|102
1616383200000|2021-03-22 03:20:00|9065.1|9055.1|9067.9|9057.9|9071.6|9061.6|9063.9|9053.9|203
1616383500000|2021-03-22 03:25:00|9068.1|9058.1|9075.1|9065.1|9080.6|9070.6|9068.1|9058.1|118
1616383800000|2021-03-22 03:30:00|9075.3|9065.3|9066|9056|9076.9|9066.9|9065.6|9055.6|49
1616384100000|2021-03-22 03:35:00|9066.1|9056.1|9067.1|9057.1|9067.4|9057.4|9062|9052|41
1616384400000|2021-03-22 03:40:00|9067.6|9057.6|9068.6|9058.6|9072.9|9062.9|9066.6|9056.6|32
1616384700000|2021-03-22 03:45:00|9068.9|9058.9|9059.3|9049.3|9068.9|9058.9|9059.3|9049.3|44
1616385000000|2021-03-22 03:50:00|9059.5|9049.5|9060.6|9050.6|9061.1|9051.1|9059.5|9049.5|17
1616385300000|2021-03-22 03:55:00|9060.9|9050.9|9060.9|9050.9|9061.9|9051.9|9060.1|9050.1|14
1616385600000|2021-03-22 04:00:00|9061.3|9051.3|9057|9047|9063|9053|9055.6|9045.6|34
1616385900000|2021-03-22 04:05:00|9057.1|9047.1|9057.5|9047.5|9057.6|9047.6|9057.1|9047.1|15
1616386200000|2021-03-22 04:10:00|9057.9|9047.9|9061.1|9051.1|9061.4|9051.4|9057.9|9047.9|36
1616386500000|2021-03-22 04:15:00|9061.4|9051.4|9068.9|9058.9|9068.9|9058.9|9061.4|9051.4|33
1616386800000|2021-03-22 04:20:00|9069|9059|9075.9|9065.9|9079.9|9069.9|9069|9059|66
1616387100000|2021-03-22 04:25:00|9076.4|9066.4|9075.4|9065.4|9077.9|9067.9|9075.1|9065.1|25
1616387400000|2021-03-22 04:30:00|9075.5|9065.5|9071.1|9061.1|9075.5|9065.5|9070.6|9060.6|33
1616387700000|2021-03-22 04:35:00|9071.3|9061.3|9072.1|9062.1|9072.4|9062.4|9071.3|9061.3|12
1616388000000|2021-03-22 04:40:00|9072|9062|9067.1|9057.1|9072|9062|9067.1|9057.1|19
1616388300000|2021-03-22 04:45:00|9066.9|9056.9|9066.6|9056.6|9067.4|9057.4|9066.6|9056.6|12
1616388600000|2021-03-22 04:50:00|9066.3|9056.3|9060.4|9050.4|9066.3|9056.3|9060|9050|25
1616388900000|2021-03-22 04:55:00|9060|9050|9059.5|9049.5|9063|9053|9059.4|9049.4|32
1616389200000|2021-03-22 05:00:00|9059.4|9049.4|9062.9|9052.9|9062.9|9052.9|9059.1|9049.1|39
1616389500000|2021-03-22 05:05:00|9062.8|9052.8|9063.6|9053.6|9064.1|9054.1|9056.6|9046.6|49
1616389800000|2021-03-22 05:10:00|9063.4|9053.4|9062.1|9052.1|9064.5|9054.5|9061|9051|30
1616390100000|2021-03-22 05:15:00|9061.9|9051.9|9062.9|9052.9|9065.6|9055.6|9061.6|9051.6|43
1616390400000|2021-03-22 05:20:00|9062.6|9052.6|9061.5|9051.5|9062.6|9052.6|9060.1|9050.1|23
1616390700000|2021-03-22 05:25:00|9061.8|9051.8|9059.8|9049.8|9065.6|9055.6|9059.8|9049.8|52
1616391000000|2021-03-22 05:30:00|9059.3|9049.3|9053|9043|9059.3|9049.3|9044|9034|254
1616391300000|2021-03-22 05:35:00|9052.9|9042.9|9055.1|9045.1|9059.9|9049.9|9052.9|9042.9|161
1616391600000|2021-03-22 05:40:00|9055.6|9045.6|9045.5|9035.5|9056.9|9046.9|9045.1|9035.1|171
1616391900000|2021-03-22 05:45:00|9045.6|9035.6|9055.8|9045.8|9059.8|9049.8|9045.6|9035.6|138
1616392200000|2021-03-22 05:50:00|9056.1|9046.1|9047.4|9037.4|9062.4|9052.4|9046.5|9036.5|151
1616392500000|2021-03-22 05:55:00|9047.6|9037.6|9030.9|9020.9|9047.9|9037.9|9030.9|9020.9|161
1616392800000|2021-03-22 06:00:00|9030.6|9020.6|9033.9|9023.9|9038.3|9028.3|9026.6|9016.6|275
1616393100000|2021-03-22 06:05:00|9034.4|9024.4|9032.9|9022.9|9041.5|9031.5|9032.4|9022.4|232
1616393400000|2021-03-22 06:10:00|9032.4|9022.4|9031.9|9021.9|9037.8|9027.8|9026.9|9016.9|192
1616393700000|2021-03-22 06:15:00|9032.4|9022.4|9032.4|9022.4|9033.8|9023.8|9019|9009|253
1616394000000|2021-03-22 06:20:00|9032.9|9022.9|9050.4|9040.4|9051|9041|9031.4|9021.4|242
1616394300000|2021-03-22 06:25:00|9051.4|9041.4|9048.4|9038.4|9055.9|9045.9|9043.5|9033.5|211
1616394600000|2021-03-22 06:30:00|9048.1|9038.1|9039.8|9029.8|9051.9|9041.9|9034.9|9024.9|227
1616394900000|2021-03-22 06:35:00|9040|9030|9048.5|9038.5|9051.1|9041.1|9035.1|9025.1|282
1616395200000|2021-03-22 06:40:00|9048.3|9038.3|9031.3|9021.3|9052.5|9042.5|9030.4|9020.4|266
1616395500000|2021-03-22 06:45:00|9031.1|9021.1|9030.9|9020.9|9039.4|9029.4|9028.9|9018.9|212
1616395800000|2021-03-22 06:50:00|9031.1|9021.1|9026|9016|9034.1|9024.1|9022.4|9012.4|225
1616396100000|2021-03-22 06:55:00|9025.8|9015.8|9026.9|9016.9|9029.9|9019.9|9020.4|9010.4|204
1616396400000|2021-03-22 07:00:00|9026.6|9016.6|9029.4|9019.4|9033.1|9023.1|9024.1|9014.1|152
1616396700000|2021-03-22 07:05:00|9029.1|9019.1|9036.9|9026.9|9039.6|9029.6|9027.5|9017.5|90
1616397000000|2021-03-22 07:10:00|9037.1|9027.1|9031.4|9021.4|9039.9|9029.9|9029.4|9019.4|102
1616397300000|2021-03-22 07:15:00|9030.9|9020.9|9030.3|9020.3|9036.3|9026.3|9029.4|9019.4|103
1616397600000|2021-03-22 07:20:00|9028.6|9018.6|9027.1|9017.1|9031.1|9021.1|9025.6|9015.6|83
1616397900000|2021-03-22 07:25:00|9027.4|9017.4|9024|9014|9032.6|9022.6|9022.4|9012.4|60
1616398200000|2021-03-22 07:30:00|9023.9|9013.9|9022.9|9012.9|9024.4|9014.4|9021.6|9011.6|88
1616398500000|2021-03-22 07:35:00|9022.6|9012.6|9025.8|9015.8|9030|9020|9022.6|9012.6|106
1616398800000|2021-03-22 07:40:00|9025.5|9015.5|9018.6|9008.6|9025.8|9015.8|9017.4|9007.4|83
1616399100000|2021-03-22 07:45:00|9018.5|9008.5|9021.9|9011.9|9022.9|9012.9|9017.4|9007.4|110
1616399400000|2021-03-22 07:50:00|9021.8|9011.8|9030.9|9020.9|9032.9|9022.9|9018.1|9008.1|154
1616399700000|2021-03-22 07:55:00|9031|9021|9040.4|9030.4|9040.5|9030.5|9030.5|9020.5|149
1616400000000|2021-03-22 08:00:00|9043|9033|9026|9016|9046.9|9036.9|9021.1|9011.1|451
1616400300000|2021-03-22 08:05:00|9025.8|9015.8|9031.4|9021.4|9035|9025|9022.4|9012.4|292
1616400600000|2021-03-22 08:10:00|9031.1|9021.1|9051.1|9041.1|9058.5|9048.5|9030|9020|305
1616400900000|2021-03-22 08:15:00|9050.5|9040.5|9060.1|9050.1|9063.8|9053.8|9050.5|9040.5|293
1616401200000|2021-03-22 08:20:00|9060.6|9050.6|9056.3|9046.3|9064.6|9054.6|9053.4|9043.4|201
1616401500000|2021-03-22 08:25:00|9055.3|9045.3|9062.6|9052.6|9063.5|9053.5|9045.6|9035.6|210
1616401800000|2021-03-22 08:30:00|9062.8|9052.8|9056.1|9046.1|9067.4|9057.4|9049.9|9039.9|187
1616402100000|2021-03-22 08:35:00|9054.4|9044.4|9050.5|9040.5|9059.5|9049.5|9050.5|9040.5|168
1616402400000|2021-03-22 08:40:00|9050.9|9040.9|9056|9046|9058.1|9048.1|9050.3|9040.3|159
1616402700000|2021-03-22 08:45:00|9056.3|9046.3|9053.8|9043.8|9059.5|9049.5|9053.8|9043.8|124
1616403000000|2021-03-22 08:50:00|9053.4|9043.4|9055.8|9045.8|9055.8|9045.8|9048.6|9038.6|93
1616403300000|2021-03-22 08:55:00|9055.4|9045.4|9061.1|9051.1|9061.6|9051.6|9053.1|9043.1|150
1616403600000|2021-03-22 09:00:00|9060.9|9050.9|9052.6|9042.6|9061.4|9051.4|9043.8|9033.8|251
1616403900000|2021-03-22 09:05:00|9052.5|9042.5|9048.6|9038.6|9055.5|9045.5|9046.3|9036.3|198
1616404200000|2021-03-22 09:10:00|9048.5|9038.5|9030.4|9020.4|9048.5|9038.5|9030.4|9020.4|166
1616404500000|2021-03-22 09:15:00|9030.8|9020.8|9040.3|9030.3|9042.8|9032.8|9029.3|9019.3|155
1616404800000|2021-03-22 09:20:00|9040.4|9030.4|9034.9|9024.9|9042|9032|9034.3|9024.3|96
1616405100000|2021-03-22 09:25:00|9034.6|9024.6|9043.8|9033.8|9044.5|9034.5|9034.4|9024.4|105
1616405400000|2021-03-22 09:30:00|9043.4|9033.4|9040|9030|9045|9035|9037.4|9027.4|113
1616405700000|2021-03-22 09:35:00|9039.8|9029.8|9045.3|9035.3|9046.8|9036.8|9039.5|9029.5|96
1616406000000|2021-03-22 09:40:00|9045.5|9035.5|9052.8|9042.8|9052.8|9042.8|9039.8|9029.8|122
1616406300000|2021-03-22 09:45:00|9053|9043|9052.4|9042.4|9054.4|9044.4|9047.4|9037.4|74
1616406600000|2021-03-22 09:50:00|9052.5|9042.5|9052.4|9042.4|9055.9|9045.9|9052.3|9042.3|85
1616406900000|2021-03-22 09:55:00|9052.5|9042.5|9059.4|9049.4|9061.3|9051.3|9052.5|9042.5|71
1616407200000|2021-03-22 10:00:00|9059.6|9049.6|9059.1|9049.1|9060.8|9050.8|9054.3|9044.3|131
1616407500000|2021-03-22 10:05:00|9059.4|9049.4|9068.3|9058.3|9069.1|9059.1|9059|9049|99
1616407800000|2021-03-22 10:10:00|9068.5|9058.5|9073.3|9063.3|9076.4|9066.4|9068.5|9058.5|128
1616408100000|2021-03-22 10:15:00|9073|9063|9076.3|9066.3|9076.8|9066.8|9069|9059|123
1616408400000|2021-03-22 10:20:00|9076.4|9066.4|9079.1|9069.1|9079.6|9069.6|9073.1|9063.1|209
1616408700000|2021-03-22 10:25:00|9079.4|9069.4|9079.4|9069.4|9079.9|9069.9|9076.3|9066.3|127
1616409000000|2021-03-22 10:30:00|9079.6|9069.6|9078.1|9068.1|9082|9072|9076|9066|129
1616409300000|2021-03-22 10:35:00|9078|9068|9075.1|9065.1|9078.3|9068.3|9072.3|9062.3|89
1616409600000|2021-03-22 10:40:00|9074.9|9064.9|9069.8|9059.8|9074.9|9064.9|9068.6|9058.6|76
1616409900000|2021-03-22 10:45:00|9069.4|9059.4|9067.8|9057.8|9071.6|9061.6|9066.6|9056.6|74
1616410200000|2021-03-22 10:50:00|9067.9|9057.9|9067.4|9057.4|9069.1|9059.1|9065.9|9055.9|46
1616410500000|2021-03-22 10:55:00|9067.6|9057.6|9066.1|9056.1|9069.4|9059.4|9065.6|9055.6|52
1616410800000|2021-03-22 11:00:00|9066|9056|9074|9064|9074.8|9064.8|9065.4|9055.4|69
1616411100000|2021-03-22 11:05:00|9073.9|9063.9|9077.1|9067.1|9078.4|9068.4|9071.8|9061.8|54
1616411400000|2021-03-22 11:10:00|9076.9|9066.9|9082.4|9072.4|9087.5|9077.5|9076.4|9066.4|93
1616411700000|2021-03-22 11:15:00|9082.8|9072.8|9091.9|9081.9|9092.6|9082.6|9077.6|9067.6|87
1616412000000|2021-03-22 11:20:00|9092.3|9082.3|9098.1|9088.1|9099.9|9089.9|9092.3|9082.3|130
1616412300000|2021-03-22 11:25:00|9098.3|9088.3|9096|9086|9104.1|9094.1|9095.6|9085.6|102
1616412600000|2021-03-22 11:30:00|9096.4|9086.4|9092.4|9082.4|9096.9|9086.9|9088.6|9078.6|133
1616412900000|2021-03-22 11:35:00|9092.9|9082.9|9099.5|9089.5|9102|9092|9091.4|9081.4|158
1616413200000|2021-03-22 11:40:00|9099.8|9089.8|9098.5|9088.5|9102|9092|9097.8|9087.8|113
1616413500000|2021-03-22 11:45:00|9098.8|9088.8|9107.8|9097.8|9111.6|9101.6|9098.8|9088.8|105
1616413800000|2021-03-22 11:50:00|9108|9098|9107.5|9097.5|9108.3|9098.3|9100.8|9090.8|115
1616414100000|2021-03-22 11:55:00|9107.8|9097.8|9120.6|9110.6|9124.3|9114.3|9107.8|9097.8|185
1616414400000|2021-03-22 12:00:00|9120.5|9110.5|9106|9096|9122.6|9112.6|9105.6|9095.6|165
1616414700000|2021-03-22 12:05:00|9106.1|9096.1|9105.9|9095.9|9108.5|9098.5|9100.8|9090.8|152
1616415000000|2021-03-22 12:10:00|9106.4|9096.4|9105.6|9095.6|9108.3|9098.3|9099.5|9089.5|169
1616415300000|2021-03-22 12:15:00|9105.8|9095.8|9096.5|9086.5|9106.6|9096.6|9094.4|9084.4|130
1616415600000|2021-03-22 12:20:00|9096.1|9086.1|9101.9|9091.9|9107.9|9097.9|9096|9086|208
1616415900000|2021-03-22 12:25:00|9102.6|9092.6|9101.5|9091.5|9102.6|9092.6|9092.6|9082.6|203
1616416200000|2021-03-22 12:30:00|9101.8|9091.8|9090.1|9080.1|9104.4|9094.4|9085|9075|289
1616416500000|2021-03-22 12:35:00|9090.9|9080.9|9087.9|9077.9|9093.4|9083.4|9085.8|9075.8|228
1616416800000|2021-03-22 12:40:00|9087.8|9077.8|9093.1|9083.1|9093.4|9083.4|9086.5|9076.5|155
1616417100000|2021-03-22 12:45:00|9093.4|9083.4|9089.8|9079.8|9093.5|9083.5|9087.3|9077.3|122
1616417400000|2021-03-22 12:50:00|9089.4|9079.4|9087.3|9077.3|9089.5|9079.5|9080.5|9070.5|117
1616417700000|2021-03-22 12:55:00|9088|9078|9073.5|9063.5|9088.6|9078.6|9071.3|9061.3|186
1616418000000|2021-03-22 13:00:00|9072.8|9062.8|9072.1|9062.1|9078.6|9068.6|9064.4|9054.4|379
1616418300000|2021-03-22 13:05:00|9072|9062|9073.8|9063.8|9079.1|9069.1|9063.8|9053.8|233
1616418600000|2021-03-22 13:10:00|9074|9064|9078.9|9068.9|9081.1|9071.1|9071.3|9061.3|264
1616418900000|2021-03-22 13:15:00|9078.5|9068.5|9079.8|9069.8|9079.8|9069.8|9071.6|9061.6|121
1616419200000|2021-03-22 13:20:00|9080.1|9070.1|9095.4|9085.4|9099.5|9089.5|9080.1|9070.1|203
1616419500000|2021-03-22 13:25:00|9094.6|9084.6|9096.6|9086.6|9103.4|9093.4|9090.3|9080.3|222
1616419800000|2021-03-22 13:30:00|9096.4|9086.4|9083.1|9073.1|9102.9|9092.9|9079.3|9069.3|293
1616420100000|2021-03-22 13:35:00|9083.6|9073.6|9085.8|9075.8|9088.8|9078.8|9075.5|9065.5|299
1616420400000|2021-03-22 13:40:00|9086.3|9076.3|9073.1|9063.1|9087.4|9077.4|9070|9060|332
1616420700000|2021-03-22 13:45:00|9075|9065|9071.4|9061.4|9079|9069|9058.8|9048.8|292
1616421000000|2021-03-22 13:50:00|9071.1|9061.1|9082.9|9072.9|9085.3|9075.3|9068.5|9058.5|299
1616421300000|2021-03-22 13:55:00|9083.1|9073.1|9077.5|9067.5|9088.5|9078.5|9074.9|9064.9|385
1616421600000|2021-03-22 14:00:00|9077.6|9067.6|9089.4|9079.4|9090.4|9080.4|9076.8|9066.8|426
1616421900000|2021-03-22 14:05:00|9089.6|9079.6|9093.8|9083.8|9099.6|9089.6|9089.5|9079.5|286
1616422200000|2021-03-22 14:10:00|9094.1|9084.1|9082|9072|9098.9|9088.9|9081.8|9071.8|308
1616422500000|2021-03-22 14:15:00|9081.8|9071.8|9083|9073|9087.5|9077.5|9071.5|9061.5|303
1616422800000|2021-03-22 14:20:00|9083.1|9073.1|9083.1|9073.1|9086|9076|9076.3|9066.3|282
1616423100000|2021-03-22 14:25:00|9083.4|9073.4|9101.4|9091.4|9101.4|9091.4|9081.4|9071.4|377
1616423400000|2021-03-22 14:30:00|9101.3|9091.3|9105.4|9095.4|9111|9101|9100.3|9090.3|244
1616423700000|2021-03-22 14:35:00|9105.5|9095.5|9100.8|9090.8|9107.6|9097.6|9095.8|9085.8|207
1616424000000|2021-03-22 14:40:00|9100.9|9090.9|9099.8|9089.8|9102.6|9092.6|9090.4|9080.4|177
1616424300000|2021-03-22 14:45:00|9099.9|9089.9|9109.4|9099.4|9111.4|9101.4|9099.9|9089.9|202
1616424600000|2021-03-22 14:50:00|9109.5|9099.5|9102|9092|9114.4|9104.4|9101.5|9091.5|141
1616424900000|2021-03-22 14:55:00|9101.9|9091.9|9106.8|9096.8|9106.8|9096.8|9100.6|9090.6|79
1616425200000|2021-03-22 15:00:00|9107|9097|9089.9|9079.9|9108.3|9098.3|9084.4|9074.4|371
1616425500000|2021-03-22 15:05:00|9089.8|9079.8|9091.4|9081.4|9097.5|9087.5|9089.3|9079.3|187
1616425800000|2021-03-22 15:10:00|9091.5|9081.5|9087.9|9077.9|9091.9|9081.9|9081.9|9071.9|161
1616426100000|2021-03-22 15:15:00|9087.8|9077.8|9094.4|9084.4|9096.4|9086.4|9087.8|9077.8|178
1616426400000|2021-03-22 15:20:00|9094.9|9084.9|9099.8|9089.8|9101.8|9091.8|9094.9|9084.9|93
1616426700000|2021-03-22 15:25:00|9098.8|9088.8|9097.3|9087.3|9100.6|9090.6|9095.8|9085.8|103
1616427000000|2021-03-22 15:30:00|9097.4|9087.4|9107.8|9097.8|9109.8|9099.8|9097.4|9087.4|120
1616427300000|2021-03-22 15:35:00|9107.9|9097.9|9100.6|9090.6|9111.4|9101.4|9098.3|9088.3|106
1616427600000|2021-03-22 15:40:00|9101|9091|9102.9|9092.9|9105|9095|9099.8|9089.8|104
1616427900000|2021-03-22 15:45:00|9103|9093|9096.9|9086.9|9103.9|9093.9|9095.6|9085.6|111
1616428200000|2021-03-22 15:50:00|9096.5|9086.5|9097.9|9087.9|9100.8|9090.8|9091.9|9081.9|111
1616428500000|2021-03-22 15:55:00|9097.6|9087.6|9096.5|9086.5|9097.6|9087.6|9088.8|9078.8|109
1616428800000|2021-03-22 16:00:00|9096.8|9086.8|9101.9|9091.9|9104.3|9094.3|9095.6|9085.6|138
1616429100000|2021-03-22 16:05:00|9102|9092|9100.6|9090.6|9103|9093|9097.9|9087.9|92
1616429400000|2021-03-22 16:10:00|9101.6|9091.6|9104.1|9094.1|9107.4|9097.4|9101|9091|154
1616429700000|2021-03-22 16:15:00|9103.8|9093.8|9109.5|9099.5|9111|9101|9103.5|9093.5|150
1616430000000|2021-03-22 16:20:00|9109.6|9099.6|9117.8|9107.8|9119|9109|9109.3|9099.3|111
1616430300000|2021-03-22 16:25:00|9117.6|9107.6|9115.4|9105.4|9119.9|9109.9|9113.1|9103.1|148
1616430600000|2021-03-22 16:30:00|9115|9105|9109|9099|9116.5|9106.5|9108.1|9098.1|141
1616430900000|2021-03-22 16:35:00|9109.8|9099.8|9112.1|9102.1|9119.3|9109.3|9108.9|9098.9|106
1616431200000|2021-03-22 16:40:00|9112.6|9102.6|9117|9107|9118.4|9108.4|9108.6|9098.6|145
1616431500000|2021-03-22 16:45:00|9116.6|9106.6|9112.9|9102.9|9120.6|9110.6|9109.8|9099.8|174
1616431800000|2021-03-22 16:50:00|9113|9103|9116.9|9106.9|9116.9|9106.9|9110.6|9100.6|103
1616432100000|2021-03-22 16:55:00|9117|9107|9123.8|9113.8|9124.8|9114.8|9115.5|9105.5|133
1616432400000|2021-03-22 17:00:00|9123.9|9113.9|9116.5|9106.5|9124.3|9114.3|9113.8|9103.8|64
1616432700000|2021-03-22 17:05:00|9116.3|9106.3|9116.6|9106.6|9117.5|9107.5|9114.5|9104.5|53
1616433000000|2021-03-22 17:10:00|9116.5|9106.5|9120.3|9110.3|9121.8|9111.8|9115.9|9105.9|56
1616433300000|2021-03-22 17:15:00|9120.5|9110.5|9123.5|9113.5|9123.8|9113.8|9120.4|9110.4|32
1616433600000|2021-03-22 17:20:00|9124|9114|9123.9|9113.9|9124.6|9114.6|9122.9|9112.9|33
1616433900000|2021-03-22 17:25:00|9123.3|9113.3|9124.1|9114.1|9124.3|9114.3|9120|9110|61
1616434200000|2021-03-22 17:30:00|9123.5|9113.5|9128|9118|9128.5|9118.5|9121.8|9111.8|85
1616434500000|2021-03-22 17:35:00|9127.5|9117.5|9125.6|9115.6|9127.5|9117.5|9125.3|9115.3|50
1616434800000|2021-03-22 17:40:00|9125.9|9115.9|9127.4|9117.4|9128.6|9118.6|9125.6|9115.6|28
1616435100000|2021-03-22 17:45:00|9127.8|9117.8|9127.8|9117.8|9128.5|9118.5|9125.9|9115.9|40
1616435400000|2021-03-22 17:50:00|9127.4|9117.4|9127|9117|9127.4|9117.4|9126.5|9116.5|13
1616435700000|2021-03-22 17:55:00|9126.8|9116.8|9130.8|9120.8|9131.5|9121.5|9126.8|9116.8|33
1616461200000|2021-03-23 01:00:00|9135.5|9119.8|9118.4|9108.4|9135.5|9119.8|9107.3|9097.3|139
1616461500000|2021-03-23 01:05:00|9118|9108|9147.3|9137.3|9148.6|9138.6|9116.4|9106.4|470
1616461800000|2021-03-23 01:10:00|9147.4|9137.4|9146.6|9136.6|9148.9|9138.9|9129.1|9119.1|259
1616462100000|2021-03-23 01:15:00|9146.8|9136.8|9134.1|9124.1|9149.6|9139.6|9133.6|9123.6|173
1616462400000|2021-03-23 01:20:00|9134.3|9124.3|9128.1|9118.1|9140.4|9130.4|9125.5|9115.5|235
1616462700000|2021-03-23 01:25:00|9128.6|9118.6|9122.5|9112.5|9135.1|9125.1|9122.5|9112.5|227
1616463000000|2021-03-23 01:30:00|9122.6|9112.6|9092.6|9082.6|9124.6|9114.6|9091.8|9081.8|419
1616463300000|2021-03-23 01:35:00|9091.6|9081.6|9104.1|9094.1|9107.9|9097.9|9089.6|9079.6|240
1616463600000|2021-03-23 01:40:00|9104.3|9094.3|9103.9|9093.9|9111.1|9101.1|9102.9|9092.9|190
1616463900000|2021-03-23 01:45:00|9104.6|9094.6|9088.5|9078.5|9106.9|9096.9|9088.1|9078.1|241
1616464200000|2021-03-23 01:50:00|9088.4|9078.4|9093.6|9083.6|9097.1|9087.1|9078.9|9068.9|324
1616464500000|2021-03-23 01:55:00|9093.1|9083.1|9101.4|9091.4|9103.4|9093.4|9093|9083|241
1616464800000|2021-03-23 02:00:00|9101.1|9091.1|9098.9|9088.9|9102|9092|9094.1|9084.1|260
1616465100000|2021-03-23 02:05:00|9099.1|9089.1|9086.8|9076.8|9102.8|9092.8|9085.4|9075.4|224
1616465400000|2021-03-23 02:10:00|9086.1|9076.1|9089.3|9079.3|9098.4|9088.4|9085.9|9075.9|120
1616465700000|2021-03-23 02:15:00|9088.9|9078.9|9079.4|9069.4|9090.4|9080.4|9078.3|9068.3|55
1616466000000|2021-03-23 02:20:00|9080.1|9070.1|9083.8|9073.8|9086.4|9076.4|9079.8|9069.8|66
1616466300000|2021-03-23 02:25:00|9082.8|9072.8|9081.4|9071.4|9082.8|9072.8|9078.4|9068.4|76
1616466600000|2021-03-23 02:30:00|9081|9071|9047.1|9037.1|9081|9071|9044.4|9034.4|405
1616466900000|2021-03-23 02:35:00|9047.6|9037.6|9067.5|9057.5|9068.1|9058.1|9046.4|9036.4|255
1616467200000|2021-03-23 02:40:00|9068|9058|9058.4|9048.4|9069.4|9059.4|9056.9|9046.9|142
1616467500000|2021-03-23 02:45:00|9058.1|9048.1|9025|9015|9060.4|9050.4|9024.3|9014.3|318
1616467800000|2021-03-23 02:50:00|9024.3|9014.3|9012.3|9002.3|9029.1|9019.1|8983.9|8973.9|531
1616468100000|2021-03-23 02:55:00|9013.1|9003.1|9017.4|9007.4|9027.1|9017.1|9008.8|8998.8|426
1616468400000|2021-03-23 03:00:00|9017.6|9007.6|9024.4|9014.4|9027.3|9017.3|9005.3|8995.3|361
1616468700000|2021-03-23 03:05:00|9024.1|9014.1|9029.8|9019.8|9030.9|9020.9|9015|9005|250
1616469000000|2021-03-23 03:10:00|9029.3|9019.3|9029.8|9019.8|9034.6|9024.6|9028.1|9018.1|208
1616469300000|2021-03-23 03:15:00|9030.1|9020.1|9029.4|9019.4|9032.6|9022.6|9027.1|9017.1|135
1616469600000|2021-03-23 03:20:00|9029.3|9019.3|9013.4|9003.4|9030.3|9020.3|9012.5|9002.5|223
1616469900000|2021-03-23 03:25:00|9013.5|9003.5|9034.4|9024.4|9036.6|9026.6|9006.3|8996.3|325
1616470200000|2021-03-23 03:30:00|9034|9024|9030|9020|9034|9024|9026.6|9016.6|87
1616470500000|2021-03-23 03:35:00|9029.8|9019.8|9034.4|9024.4|9035.4|9025.4|9025.6|9015.6|63
1616470800000|2021-03-23 03:40:00|9034.1|9024.1|9029.9|9019.9|9034.1|9024.1|9029.9|9019.9|37
1616471100000|2021-03-23 03:45:00|9029.6|9019.6|9034.1|9024.1|9035.1|9025.1|9027.3|9017.3|67
1616471400000|2021-03-23 03:50:00|9034.6|9024.6|9037.5|9027.5|9039.4|9029.4|9031.6|9021.6|47
1616471700000|2021-03-23 03:55:00|9037.1|9027.1|9038.9|9028.9|9040.1|9030.1|9034.9|9024.9|64
1616472000000|2021-03-23 04:00:00|9038.8|9028.8|9030.8|9020.8|9038.8|9028.8|9030.8|9020.8|54
1616472300000|2021-03-23 04:05:00|9030.5|9020.5|9026.4|9016.4|9032.1|9022.1|9023.9|9013.9|46
1616472600000|2021-03-23 04:10:00|9026.3|9016.3|9026.4|9016.4|9027|9017|9025.3|9015.3|24
1616472900000|2021-03-23 04:15:00|9026.1|9016.1|9027.4|9017.4|9027.4|9017.4|9022.3|9012.3|38
1616473200000|2021-03-23 04:20:00|9026.9|9016.9|9021.6|9011.6|9026.9|9016.9|9020.9|9010.9|24
1616473500000|2021-03-23 04:25:00|9021.8|9011.8|9016.6|9006.6|9023.6|9013.6|9016.1|9006.1|54
1616473800000|2021-03-23 04:30:00|9016.4|9006.4|9017.4|9007.4|9017.6|9007.6|9011.6|9001.6|51
1616474100000|2021-03-23 04:35:00|9017.3|9007.3|9021.3|9011.3|9021.6|9011.6|9015.9|9005.9|21
1616474400000|2021-03-23 04:40:00|9021.4|9011.4|9016|9006|9021.9|9011.9|9012.6|9002.6|47
1616474700000|2021-03-23 04:45:00|9015.9|9005.9|9011.1|9001.1|9015.9|9005.9|9010.8|9000.8|68
1616475000000|2021-03-23 04:50:00|9011.5|9001.5|9010.1|9000.1|9011.6|9001.6|9007.3|8997.3|38
1616475300000|2021-03-23 04:55:00|9010.4|9000.4|9009.4|8999.4|9012.1|9002.1|9009.4|8999.4|42
1616475600000|2021-03-23 05:00:00|9009.1|8999.1|9005.1|8995.1|9009.1|8999.1|8999.8|8989.8|119
1616475900000|2021-03-23 05:05:00|9004.9|8994.9|9013.4|9003.4|9013.9|9003.9|9004.6|8994.6|59
1616476200000|2021-03-23 05:10:00|9013.6|9003.6|9019.1|9009.1|9022.4|9012.4|9013.5|9003.5|100
1616476500000|2021-03-23 05:15:00|9018.6|9008.6|9018.9|9008.9|9019.9|9009.9|9015.3|9005.3|105
1616476800000|2021-03-23 05:20:00|9018.4|9008.4|9017.6|9007.6|9019.6|9009.6|9016.8|9006.8|40
1616477100000|2021-03-23 05:25:00|9017.8|9007.8|9020.1|9010.1|9020.9|9010.9|9011.1|9001.1|96
1616477400000|2021-03-23 05:30:00|9020.4|9010.4|9034.5|9024.5|9034.5|9024.5|9013.4|9003.4|330
1616477700000|2021-03-23 05:35:00|9034.1|9024.1|9045.6|9035.6|9045.6|9035.6|9031|9021|205
1616478000000|2021-03-23 05:40:00|9046.8|9036.8|9038|9028|9054.1|9044.1|9037.5|9027.5|261
1616478300000|2021-03-23 05:45:00|9037.9|9027.9|9042.9|9032.9|9044|9034|9031.6|9021.6|236
1616478600000|2021-03-23 05:50:00|9042.8|9032.8|9031.1|9021.1|9048.5|9038.5|9031.1|9021.1|217
1616478900000|2021-03-23 05:55:00|9031.3|9021.3|9029.4|9019.4|9039.8|9029.8|9027|9017|206
1616479200000|2021-03-23 06:00:00|9029.1|9019.1|9023.9|9013.9|9029.9|9019.9|9018.9|9008.9|230
1616479500000|2021-03-23 06:05:00|9023.3|9013.3|9020.9|9010.9|9023.3|9013.3|9009.6|8999.6|250
1616479800000|2021-03-23 06:10:00|9020.8|9010.8|9013.8|9003.8|9020.8|9010.8|9005|8995|221
1616480100000|2021-03-23 06:15:00|9013.4|9003.4|9021.4|9011.4|9021.4|9011.4|9008.9|8998.9|180
1616480400000|2021-03-23 06:20:00|9021.1|9011.1|9027.4|9017.4|9027.4|9017.4|9016.1|9006.1|144
1616480700000|2021-03-23 06:25:00|9027.6|9017.6|9067.6|9057.6|9069.1|9059.1|9025.5|9015.5|379
1616481000000|2021-03-23 06:30:00|9067.9|9057.9|9057.4|9047.4|9069.4|9059.4|9054.1|9044.1|313
1616481300000|2021-03-23 06:35:00|9057.6|9047.6|9063.1|9053.1|9064.9|9054.9|9052.9|9042.9|199
1616481600000|2021-03-23 06:40:00|9062.4|9052.4|9061.3|9051.3|9069.6|9059.6|9057.6|9047.6|192
1616481900000|2021-03-23 06:45:00|9060.6|9050.6|9056.3|9046.3|9061.4|9051.4|9051.3|9041.3|160
1616482200000|2021-03-23 06:50:00|9056.4|9046.4|9059|9049|9059.5|9049.5|9052.1|9042.1|131
1616482500000|2021-03-23 06:55:00|9058.6|9048.6|9059.3|9049.3|9065.1|9055.1|9058.6|9048.6|180
1616482800000|2021-03-23 07:00:00|9059.9|9049.9|9059.1|9049.1|9063.1|9053.1|9058.1|9048.1|70
1616483100000|2021-03-23 07:05:00|9058.9|9048.9|9049.9|9039.9|9062.1|9052.1|9049.1|9039.1|54
1616483400000|2021-03-23 07:10:00|9049.6|9039.6|9061.6|9051.6|9061.6|9051.6|9047.4|9037.4|41
1616483700000|2021-03-23 07:15:00|9061.4|9051.4|9070.9|9060.9|9073.3|9063.3|9060|9050|68
1616484000000|2021-03-23 07:20:00|9070.3|9060.3|9080.3|9070.3|9080.8|9070.8|9068.5|9058.5|72
1616484300000|2021-03-23 07:25:00|9079.9|9069.9|9071.1|9061.1|9080.9|9070.9|9071.1|9061.1|81
1616484600000|2021-03-23 07:30:00|9070.9|9060.9|9071.1|9061.1|9076.1|9066.1|9069.5|9059.5|62
1616484900000|2021-03-23 07:35:00|9070.9|9060.9|9079.5|9069.5|9079.5|9069.5|9067.4|9057.4|64
1616485200000|2021-03-23 07:40:00|9079.3|9069.3|9072.4|9062.4|9079.4|9069.4|9068.1|9058.1|95
1616485500000|2021-03-23 07:45:00|9072|9062|9066.8|9056.8|9072.4|9062.4|9065.6|9055.6|84
1616485800000|2021-03-23 07:50:00|9066.6|9056.6|9070.9|9060.9|9073.4|9063.4|9063.5|9053.5|54
1616486100000|2021-03-23 07:55:00|9071.4|9061.4|9077.9|9067.9|9077.9|9067.9|9066.5|9056.5|77
1616486400000|2021-03-23 08:00:00|9078|9068|9069.1|9059.1|9078.3|9068.3|9064.3|9054.3|258
1616486700000|2021-03-23 08:05:00|9069|9059|9046.3|9036.3|9070.1|9060.1|9045.6|9035.6|274
1616487000000|2021-03-23 08:10:00|9046|9036|9059|9049|9059.6|9049.6|9044.5|9034.5|237
1616487300000|2021-03-23 08:15:00|9059.3|9049.3|9049.6|9039.6|9059.5|9049.5|9044.8|9034.8|192
1616487600000|2021-03-23 08:20:00|9049.8|9039.8|9068.5|9058.5|9069.9|9059.9|9048.1|9038.1|217
1616487900000|2021-03-23 08:25:00|9068.8|9058.8|9083.1|9073.1|9087.8|9077.8|9063|9053|272
1616488200000|2021-03-23 08:30:00|9083|9073|9070|9060|9086.1|9076.1|9069.9|9059.9|216
1616488500000|2021-03-23 08:35:00|9070.3|9060.3|9072.6|9062.6|9073.4|9063.4|9067.6|9057.6|191
1616488800000|2021-03-23 08:40:00|9072.8|9062.8|9074.3|9064.3|9080.4|9070.4|9068.6|9058.6|195
1616489100000|2021-03-23 08:45:00|9074.1|9064.1|9068.8|9058.8|9076.4|9066.4|9068.1|9058.1|160
1616489400000|2021-03-23 08:50:00|9069.1|9059.1|9069.9|9059.9|9075.9|9065.9|9065.5|9055.5|152
1616489700000|2021-03-23 08:55:00|9070.1|9060.1|9076.5|9066.5|9079.3|9069.3|9070.1|9060.1|105
1616490000000|2021-03-23 09:00:00|9076.4|9066.4|9077.1|9067.1|9090|9080|9065.6|9055.6|202
1616490300000|2021-03-23 09:05:00|9077.5|9067.5|9056.1|9046.1|9080.5|9070.5|9054.9|9044.9|175
1616490600000|2021-03-23 09:10:00|9056.4|9046.4|9060.8|9050.8|9068.5|9058.5|9050.4|9040.4|150
1616490900000|2021-03-23 09:15:00|9060.6|9050.6|9037|9027|9060.8|9050.8|9035.1|9025.1|142
1616491200000|2021-03-23 09:20:00|9037.1|9027.1|9027.9|9017.9|9041.6|9031.6|9025.6|9015.6|152
1616491500000|2021-03-23 09:25:00|9027.8|9017.8|9012.8|9002.8|9031.6|9021.6|9010.6|9000.6|214
1616491800000|2021-03-23 09:30:00|9011.6|9001.6|9011.5|9001.5|9014.1|9004.1|8996.3|8986.3|278
1616492100000|2021-03-23 09:35:00|9011.4|9001.4|9015.3|9005.3|9021.5|9011.5|9006.1|8996.1|184
1616492400000|2021-03-23 09:40:00|9015.1|9005.1|9024|9014|9024.6|9014.6|9011.9|9001.9|134
1616492700000|2021-03-23 09:45:00|9023.9|9013.9|9010.1|9000.1|9032.4|9022.4|9008.5|8998.5|206
1616493000000|2021-03-23 09:50:00|9008.3|8998.3|8987.9|8977.9|9008.4|8998.4|8987.9|8977.9|194
1616493300000|2021-03-23 09:55:00|8987.6|8977.6|8993.6|8983.6|8997.5|8987.5|8985.9|8975.9|244
1616493600000|2021-03-23 10:00:00|8993.8|8983.8|8980.3|8970.3|8997.6|8987.6|8976.5|8966.5|218
1616493900000|2021-03-23 10:05:00|8980|8970|9001.4|8991.4|9001.4|8991.4|8979|8969|222
1616494200000|2021-03-23 10:10:00|9002.4|8992.4|9000.1|8990.1|9009.3|8999.3|8999.8|8989.8|201
1616494500000|2021-03-23 10:15:00|8999.9|8989.9|8986|8976|9000.5|8990.5|8981|8971|148
1616494800000|2021-03-23 10:20:00|8985.8|8975.8|8966.6|8956.6|8987.5|8977.5|8966.6|8956.6|188
1616495100000|2021-03-23 10:25:00|8966.8|8956.8|8970.6|8960.6|8970.6|8960.6|8957.8|8947.8|158
1616495400000|2021-03-23 10:30:00|8970.5|8960.5|8977|8967|8984.6|8974.6|8966.4|8956.4|137
1616495700000|2021-03-23 10:35:00|8977.5|8967.5|8983.1|8973.1|8984.5|8974.5|8968.6|8958.6|113
1616496000000|2021-03-23 10:40:00|8977.8|8967.8|8984.1|8974.1|8986.5|8976.5|8975.9|8965.9|93
1616496300000|2021-03-23 10:45:00|8984.3|8974.3|8991.1|8981.1|8996.3|8986.3|8978.6|8968.6|120
1616496600000|2021-03-23 10:50:00|8991.3|8981.3|8992.8|8982.8|8995.5|8985.5|8986.6|8976.6|74
1616496900000|2021-03-23 10:55:00|8992.6|8982.6|8998|8988|9004.3|8994.3|8992.6|8982.6|85
1616497200000|2021-03-23 11:00:00|8998.5|8988.5|8976.9|8966.9|9004.6|8994.6|8975.6|8965.6|158
1616497500000|2021-03-23 11:05:00|8976.8|8966.8|8980.5|8970.5|8988.5|8978.5|8972.6|8962.6|152
1616497800000|2021-03-23 11:10:00|8979.9|8969.9|8987.5|8977.5|8990.6|8980.6|8979.8|8969.8|119
1616498100000|2021-03-23 11:15:00|8987.1|8977.1|9003.6|8993.6|9004.1|8994.1|8986.3|8976.3|131
1616498400000|2021-03-23 11:20:00|9003.8|8993.8|8998.6|8988.6|9004.5|8994.5|8998.3|8988.3|126
1616498700000|2021-03-23 11:25:00|8998.9|8988.9|8988.4|8978.4|8999|8989|8987|8977|131
1616499000000|2021-03-23 11:30:00|8988.5|8978.5|8999|8989|9003|8993|8986.9|8976.9|126
1616499300000|2021-03-23 11:35:00|8999.4|8989.4|9002.8|8992.8|9004.1|8994.1|8998.6|8988.6|78
1616499600000|2021-03-23 11:40:00|9002.4|8992.4|9013.3|9003.3|9018.6|9008.6|9002.4|8992.4|143
1616499900000|2021-03-23 11:45:00|9012.6|9002.6|9008.5|8998.5|9017.5|9007.5|9008.5|8998.5|113
1616500200000|2021-03-23 11:50:00|9008.8|8998.8|9005.8|8995.8|9014.6|9004.6|9005.5|8995.5|120
1616500500000|2021-03-23 11:55:00|9005.5|8995.5|8995.9|8985.9|9005.5|8995.5|8995.6|8985.6|147
1616500800000|2021-03-23 12:00:00|8996.3|8986.3|9006.1|8996.1|9009.4|8999.4|8993.9|8983.9|175
1616501100000|2021-03-23 12:05:00|9006.3|8996.3|9013.5|9003.5|9018.4|9008.4|9002.3|8992.3|133
1616501400000|2021-03-23 12:10:00|9015.4|9005.4|9016.6|9006.6|9019.4|9009.4|9008|8998|124
1616501700000|2021-03-23 12:15:00|9016.5|9006.5|9004.9|8994.9|9016.5|9006.5|9001.5|8991.5|217
1616502000000|2021-03-23 12:20:00|9003|8993|9018.9|9008.9|9018.9|9008.9|9001.8|8991.8|196
1616502300000|2021-03-23 12:25:00|9019.1|9009.1|9017.8|9007.8|9024.4|9014.4|9017|9007|153
1616502600000|2021-03-23 12:30:00|9017.5|9007.5|9022|9012|9023.6|9013.6|9012|9002|217
1616502900000|2021-03-23 12:35:00|9022.1|9012.1|9015.4|9005.4|9025.3|9015.3|9014.5|9004.5|176
1616503200000|2021-03-23 12:40:00|9017.1|9007.1|9024.4|9014.4|9030.4|9020.4|9014.6|9004.6|183
1616503500000|2021-03-23 12:45:00|9024.6|9014.6|9017.5|9007.5|9030.6|9020.6|9014.3|9004.3|241
1616503800000|2021-03-23 12:50:00|9017.6|9007.6|9012.1|9002.1|9019.3|9009.3|9011.6|9001.6|162
1616504100000|2021-03-23 12:55:00|9012.3|9002.3|9014.6|9004.6|9024.5|9014.5|9010.6|9000.6|208
1616504400000|2021-03-23 13:00:00|9014.8|9004.8|9017.3|9007.3|9024.8|9014.8|9010.9|9000.9|360
1616504700000|2021-03-23 13:05:00|9017.4|9007.4|9012.5|9002.5|9024.4|9014.4|9008.6|8998.6|251
1616505000000|2021-03-23 13:10:00|9012.4|9002.4|9012.5|9002.5|9020.9|9010.9|9009.8|8999.8|235
1616505300000|2021-03-23 13:15:00|9012.1|9002.1|9027.9|9017.9|9029.3|9019.3|9008.3|8998.3|289
1616505600000|2021-03-23 13:20:00|9027.4|9017.4|9020|9010|9027.4|9017.4|9017.8|9007.8|233
1616505900000|2021-03-23 13:25:00|9019.9|9009.9|9013.9|9003.9|9019.9|9009.9|9008.9|8998.9|151
1616506200000|2021-03-23 13:30:00|9013.6|9003.6|9007.5|8997.5|9015.4|9005.4|9002.5|8992.5|313
1616506500000|2021-03-23 13:35:00|9007|8997|9039.6|9029.6|9039.6|9029.6|9005.8|8995.8|318
1616506800000|2021-03-23 13:40:00|9039.3|9029.3|9028|9018|9039.3|9029.3|9026.6|9016.6|248
1616507100000|2021-03-23 13:45:00|9028.3|9018.3|9029.3|9019.3|9038.9|9028.9|9023.8|9013.8|250
1616507400000|2021-03-23 13:50:00|9029|9019|9020.3|9010.3|9033.4|9023.4|9018.6|9008.6|207
1616507700000|2021-03-23 13:55:00|9020.4|9010.4|9021.4|9011.4|9024|9014|9014.1|9004.1|195
1616508000000|2021-03-23 14:00:00|9021|9011|9019.9|9009.9|9029.4|9019.4|9018.4|9008.4|220
1616508300000|2021-03-23 14:05:00|9019.8|9009.8|9012.5|9002.5|9019.8|9009.8|9000.4|8990.4|289
1616508600000|2021-03-23 14:10:00|9012.8|9002.8|9018.5|9008.5|9018.5|9008.5|9008.1|8998.1|265
1616508900000|2021-03-23 14:15:00|9018.6|9008.6|9034.4|9024.4|9039.3|9029.3|9016.6|9006.6|257
1616509200000|2021-03-23 14:20:00|9033.9|9023.9|9029.6|9019.6|9040|9030|9027|9017|169
1616509500000|2021-03-23 14:25:00|9029.4|9019.4|9014.9|9004.9|9033|9023|9014.4|9004.4|133
1616509800000|2021-03-23 14:30:00|9015|9005|9019.9|9009.9|9020.4|9010.4|9012.5|9002.5|149
1616510100000|2021-03-23 14:35:00|9020|9010|9012.1|9002.1|9020.1|9010.1|9008|8998|182
1616510400000|2021-03-23 14:40:00|9012.3|9002.3|9012.4|9002.4|9015.5|9005.5|9005.9|8995.9|149
1616510700000|2021-03-23 14:45:00|9012.3|9002.3|9020.3|9010.3|9022.8|9012.8|9006|8996|146
1616511000000|2021-03-23 14:50:00|9020.4|9010.4|9024.6|9014.6|9027.6|9017.6|9014.6|9004.6|191
1616511300000|2021-03-23 14:55:00|9024.4|9014.4|9011.5|9001.5|9025|9015|9011.3|9001.3|113
1616511600000|2021-03-23 15:00:00|9011.6|9001.6|8992.8|8982.8|9011.6|9001.6|8991|8981|204
1616511900000|2021-03-23 15:05:00|8992.4|8982.4|9009.9|8999.9|9011.1|9001.1|8992.3|8982.3|260
1616512200000|2021-03-23 15:10:00|9010.1|9000.1|9018.4|9008.4|9021.4|9011.4|9009.3|8999.3|158
1616512500000|2021-03-23 15:15:00|9019|9009|9018.1|9008.1|9027.4|9017.4|9014.3|9004.3|140
1616512800000|2021-03-23 15:20:00|9018.4|9008.4|9021.4|9011.4|9021.9|9011.9|9017.8|9007.8|115
1616513100000|2021-03-23 15:25:00|9021.3|9011.3|9011.6|9001.6|9021.3|9011.3|9010.1|9000.1|71
1616513400000|2021-03-23 15:30:00|9011.1|9001.1|9009.6|8999.6|9014.1|9004.1|9003.1|8993.1|156
1616513700000|2021-03-23 15:35:00|9009.5|8999.5|9002.3|8992.3|9010.1|9000.1|8998.9|8988.9|124
1616514000000|2021-03-23 15:40:00|9001.8|8991.8|8999.8|8989.8|9004.8|8994.8|8997.8|8987.8|136
1616514300000|2021-03-23 15:45:00|8999.5|8989.5|9010.8|9000.8|9010.8|9000.8|8997|8987|132
1616514600000|2021-03-23 15:50:00|9010.9|9000.9|9011|9001|9015.5|9005.5|9006.4|8996.4|120
1616514900000|2021-03-23 15:55:00|9010.8|9000.8|9019|9009|9019|9009|9007.9|8997.9|114
1616515200000|2021-03-23 16:00:00|9019.1|9009.1|9007.4|8997.4|9021.4|9011.4|9007.3|8997.3|126
1616515500000|2021-03-23 16:05:00|9007|8997|8994|8984|9007.5|8997.5|8992.1|8982.1|173
1616515800000|2021-03-23 16:10:00|8993.9|8983.9|8995.1|8985.1|8996.9|8986.9|8986|8976|146
1616516100000|2021-03-23 16:15:00|8995.3|8985.3|9002.6|8992.6|9004.3|8994.3|8990.6|8980.6|185
1616516400000|2021-03-23 16:20:00|9003|8993|9004.3|8994.3|9007.4|8997.4|8995.9|8985.9|178
1616516700000|2021-03-23 16:25:00|9004|8994|9002.4|8992.4|9009.1|8999.1|9001.1|8991.1|148
1616517000000|2021-03-23 16:30:00|9002.9|8992.9|8996.4|8986.4|9007.1|8997.1|8996|8986|178
1616517300000|2021-03-23 16:35:00|8995.1|8985.1|9003.8|8993.8|9003.8|8993.8|8995.1|8985.1|96
1616517600000|2021-03-23 16:40:00|9003.6|8993.6|8989.6|8979.6|9003.8|8993.8|8987.3|8977.3|147
1616517900000|2021-03-23 16:45:00|8989.8|8979.8|8984.3|8974.3|8989.9|8979.9|8981.3|8971.3|204
1616518200000|2021-03-23 16:50:00|8984.1|8974.1|8997.5|8987.5|9000|8990|8981.6|8971.6|129
1616518500000|2021-03-23 16:55:00|8997.6|8987.6|8988.3|8978.3|9001.8|8991.8|8985.5|8975.5|198
1616518800000|2021-03-23 17:00:00|8987.9|8977.9|8993.3|8983.3|8996.4|8986.4|8987.9|8977.9|80
1616519100000|2021-03-23 17:05:00|8993|8983|8994.1|8984.1|8997|8987|8990.8|8980.8|61
1616519400000|2021-03-23 17:10:00|8993.9|8983.9|8980.3|8970.3|8993.9|8983.9|8978.4|8968.4|98
1616519700000|2021-03-23 17:15:00|8980|8970|8979.6|8969.6|8988.5|8978.5|8978|8968|120
1616520000000|2021-03-23 17:20:00|8979.8|8969.8|8976.8|8966.8|8980|8970|8976|8966|48
1616520300000|2021-03-23 17:25:00|8977|8967|8968.5|8958.5|8977|8967|8968.5|8958.5|78
1616520600000|2021-03-23 17:30:00|8969|8959|8956.3|8946.3|8970|8960|8956|8946|74
1616520900000|2021-03-23 17:35:00|8957.3|8947.3|8952.4|8942.4|8957.3|8947.3|8951|8941|62
1616521200000|2021-03-23 17:40:00|8953.4|8943.4|8947|8937|8953.5|8943.5|8945.5|8935.5|68
1616521500000|2021-03-23 17:45:00|8947.3|8937.3|8953.1|8943.1|8953.1|8943.1|8945.5|8935.5|103
1616521800000|2021-03-23 17:50:00|8952|8942|8946.1|8936.1|8952|8942|8945.4|8935.4|71
1616522100000|2021-03-23 17:55:00|8946.3|8936.3|8947.8|8937.8|8949.1|8939.1|8942.5|8932.5|75
1616547600000|2021-03-24 01:00:00|8880.3|8864.5|8930.6|8920.6|8933|8923|8880.3|8864.5|139
1616547900000|2021-03-24 01:05:00|8930.4|8920.4|8931.1|8921.1|8936.8|8926.8|8925.9|8915.9|293
1616548200000|2021-03-24 01:10:00|8930.6|8920.6|8945.1|8935.1|8946.8|8936.8|8930.1|8920.1|204
1616548500000|2021-03-24 01:15:00|8946.1|8936.1|8952.3|8942.3|8954.3|8944.3|8944|8934|337
1616548800000|2021-03-24 01:20:00|8952.1|8942.1|8941.4|8931.4|8954.9|8944.9|8938.4|8928.4|263
1616549100000|2021-03-24 01:25:00|8941.1|8931.1|8943|8933|8950.6|8940.6|8940.6|8930.6|181
1616549400000|2021-03-24 01:30:00|8943.4|8933.4|8948.8|8938.8|8953.9|8943.9|8941.4|8931.4|293
1616549700000|2021-03-24 01:35:00|8948.6|8938.6|8958.8|8948.8|8961.6|8951.6|8946.6|8936.6|267
1616550000000|2021-03-24 01:40:00|8958.3|8948.3|8950.4|8940.4|8965.5|8955.5|8949.4|8939.4|267
1616550300000|2021-03-24 01:45:00|8950.3|8940.3|8949.3|8939.3|8953.9|8943.9|8943.6|8933.6|347
1616550600000|2021-03-24 01:50:00|8948.8|8938.8|8951.4|8941.4|8952|8942|8941.9|8931.9|250
1616550900000|2021-03-24 01:55:00|8951.3|8941.3|8940.9|8930.9|8952.1|8942.1|8939.8|8929.8|217
1616551200000|2021-03-24 02:00:00|8940|8930|8936.9|8926.9|8945.6|8935.6|8935.1|8925.1|281
1616551500000|2021-03-24 02:05:00|8936.6|8926.6|8929.6|8919.6|8940.8|8930.8|8925|8915|249
1616551800000|2021-03-24 02:10:00|8929.9|8919.9|8929.6|8919.6|8938.5|8928.5|8929.3|8919.3|221
1616552100000|2021-03-24 02:15:00|8930|8920|8934.8|8924.8|8936.3|8926.3|8928.5|8918.5|153
1616552400000|2021-03-24 02:20:00|8934.4|8924.4|8923.4|8913.4|8935|8925|8920.9|8910.9|130
1616552700000|2021-03-24 02:25:00|8923.1|8913.1|8921.4|8911.4|8924.4|8914.4|8919.8|8909.8|95
1616553000000|2021-03-24 02:30:00|8921.1|8911.1|8911.9|8901.9|8924.4|8914.4|8905.4|8895.4|392
1616553300000|2021-03-24 02:35:00|8911.6|8901.6|8931.3|8921.3|8931.4|8921.4|8907.1|8897.1|248
1616553600000|2021-03-24 02:40:00|8931.8|8921.8|8932.5|8922.5|8939.4|8929.4|8925.6|8915.6|280
1616553900000|2021-03-24 02:45:00|8932|8922|8939.3|8929.3|8944.5|8934.5|8932|8922|249
1616554200000|2021-03-24 02:50:00|8939.8|8929.8|8932|8922|8939.8|8929.8|8929.6|8919.6|193
1616554500000|2021-03-24 02:55:00|8931.9|8921.9|8927.9|8917.9|8933.8|8923.8|8924.5|8914.5|186
1616554800000|2021-03-24 03:00:00|8928.4|8918.4|8930.3|8920.3|8930.4|8920.4|8922.1|8912.1|165
1616555100000|2021-03-24 03:05:00|8930.6|8920.6|8922|8912|8930.6|8920.6|8921.9|8911.9|153
1616555400000|2021-03-24 03:10:00|8921.9|8911.9|8923.1|8913.1|8929.1|8919.1|8919.9|8909.9|143
1616555700000|2021-03-24 03:15:00|8923.4|8913.4|8925.4|8915.4|8925.9|8915.9|8921.3|8911.3|149
1616556000000|2021-03-24 03:20:00|8925.1|8915.1|8928.9|8918.9|8931.1|8921.1|8922.6|8912.6|162
1616556300000|2021-03-24 03:25:00|8928.8|8918.8|8938.4|8928.4|8938.4|8928.4|8926.5|8916.5|149
1616556600000|2021-03-24 03:30:00|8938.1|8928.1|8936.4|8926.4|8939.1|8929.1|8933|8923|87
1616556900000|2021-03-24 03:35:00|8936.3|8926.3|8937.1|8927.1|8939.5|8929.5|8935|8925|50
1616557200000|2021-03-24 03:40:00|8937.5|8927.5|8939.6|8929.6|8940.5|8930.5|8936.9|8926.9|45
1616557500000|2021-03-24 03:45:00|8940.4|8930.4|8938.1|8928.1|8941.1|8931.1|8936.6|8926.6|40
1616557800000|2021-03-24 03:50:00|8937.9|8927.9|8934.9|8924.9|8937.9|8927.9|8934.8|8924.8|18
1616558100000|2021-03-24 03:55:00|8934.1|8924.1|8930.1|8920.1|8934.4|8924.4|8929.4|8919.4|53
1616558400000|2021-03-24 04:00:00|8930.6|8920.6|8930|8920|8935.1|8925.1|8930|8920|32
1616558700000|2021-03-24 04:05:00|8930.5|8920.5|8935.6|8925.6|8937.4|8927.4|8929.9|8919.9|67
1616559000000|2021-03-24 04:10:00|8936|8926|8931.6|8921.6|8937.1|8927.1|8931.5|8921.5|37
1616559300000|2021-03-24 04:15:00|8931.9|8921.9|8929.8|8919.8|8932.3|8922.3|8929.3|8919.3|62
1616559600000|2021-03-24 04:20:00|8929.5|8919.5|8931.1|8921.1|8931.8|8921.8|8926.8|8916.8|34
1616559900000|2021-03-24 04:25:00|8931.6|8921.6|8931.4|8921.4|8932.1|8922.1|8931.4|8921.4|4
1616560200000|2021-03-24 04:30:00|8930.9|8920.9|8928|8918|8932.5|8922.5|8928|8918|23
1616560500000|2021-03-24 04:35:00|8928.4|8918.4|8926.1|8916.1|8930.6|8920.6|8924|8914|36
1616560800000|2021-03-24 04:40:00|8925.9|8915.9|8920.9|8910.9|8925.9|8915.9|8920.9|8910.9|41
1616561100000|2021-03-24 04:45:00|8921.1|8911.1|8923.9|8913.9|8924.6|8914.6|8918.4|8908.4|30
1616561400000|2021-03-24 04:50:00|8923.8|8913.8|8924.5|8914.5|8926.4|8916.4|8923.3|8913.3|28
1616561700000|2021-03-24 04:55:00|8924.6|8914.6|8928.1|8918.1|8929.4|8919.4|8924.6|8914.6|30
1616562000000|2021-03-24 05:00:00|8928|8918|8915.3|8905.3|8928.8|8918.8|8915.1|8905.1|80
1616562300000|2021-03-24 05:05:00|8915.1|8905.1|8920.9|8910.9|8922.3|8912.3|8914.8|8904.8|62
1616562600000|2021-03-24 05:10:00|8920.5|8910.5|8920.8|8910.8|8921.4|8911.4|8917.8|8907.8|35
1616562900000|2021-03-24 05:15:00|8921.3|8911.3|8913.6|8903.6|8921.3|8911.3|8912.4|8902.4|62
1616563200000|2021-03-24 05:20:00|8913.3|8903.3|8912.9|8902.9|8915.9|8905.9|8911.6|8901.6|44
1616563500000|2021-03-24 05:25:00|8913|8903|8919.9|8909.9|8920.6|8910.6|8912.3|8902.3|81
1616563800000|2021-03-24 05:30:00|8920.1|8910.1|8949.3|8939.3|8953.9|8943.9|8920.1|8910.1|457
1616564100000|2021-03-24 05:35:00|8949.4|8939.4|8937.4|8927.4|8949.4|8939.4|8936|8926|278
1616564400000|2021-03-24 05:40:00|8937.3|8927.3|8931.6|8921.6|8938.5|8928.5|8930.6|8920.6|167
1616564700000|2021-03-24 05:45:00|8931.4|8921.4|8936.9|8926.9|8937.6|8927.6|8927.4|8917.4|84
1616565000000|2021-03-24 05:50:00|8936.8|8926.8|8937.6|8927.6|8943.9|8933.9|8935.4|8925.4|171
1616565300000|2021-03-24 05:55:00|8937.1|8927.1|8938.9|8928.9|8943.9|8933.9|8936.5|8926.5|179
1616565600000|2021-03-24 06:00:00|8938.6|8928.6|8948.4|8938.4|8950.9|8940.9|8936.4|8926.4|174
1616565900000|2021-03-24 06:05:00|8948.6|8938.6|8955.9|8945.9|8962.9|8952.9|8944.4|8934.4|286
1616566200000|2021-03-24 06:10:00|8956.1|8946.1|8953.9|8943.9|8956.4|8946.4|8948.3|8938.3|190
1616566500000|2021-03-24 06:15:00|8954.1|8944.1|8962.8|8952.8|8966.3|8956.3|8948.1|8938.1|255
1616566800000|2021-03-24 06:20:00|8963|8953|8960.1|8950.1|8965.9|8955.9|8959.4|8949.4|146
1616567100000|2021-03-24 06:25:00|8960|8950|8966.9|8956.9|8969.6|8959.6|8959.8|8949.8|148
1616567400000|2021-03-24 06:30:00|8967|8957|8969.8|8959.8|8971.9|8961.9|8964.1|8954.1|140
1616567700000|2021-03-24 06:35:00|8969.9|8959.9|8961|8951|8970.9|8960.9|8958.8|8948.8|133
1616568000000|2021-03-24 06:40:00|8961.1|8951.1|8953.3|8943.3|8961.5|8951.5|8952.4|8942.4|139
1616568300000|2021-03-24 06:45:00|8953.6|8943.6|8962.6|8952.6|8962.6|8952.6|8953.6|8943.6|155
1616568600000|2021-03-24 06:50:00|8963|8953|8962.9|8952.9|8964.1|8954.1|8959.4|8949.4|98
1616568900000|2021-03-24 06:55:00|8962.5|8952.5|8960.6|8950.6|8963.9|8953.9|8959.6|8949.6|101
1616569200000|2021-03-24 07:00:00|8960.9|8950.9|8964.3|8954.3|8971.4|8961.4|8958.1|8948.1|139
1616569500000|2021-03-24 07:05:00|8963.9|8953.9|8964.8|8954.8|8969.5|8959.5|8958.4|8948.4|131
1616569800000|2021-03-24 07:10:00|8965.1|8955.1|8962.6|8952.6|8967.1|8957.1|8960.5|8950.5|91
1616570100000|2021-03-24 07:15:00|8962.5|8952.5|8958.8|8948.8|8962.5|8952.5|8958.3|8948.3|91
1616570400000|2021-03-24 07:20:00|8958.5|8948.5|8953.4|8943.4|8958.5|8948.5|8948.9|8938.9|96
1616570700000|2021-03-24 07:25:00|8953.5|8943.5|8953.9|8943.9|8956.6|8946.6|8953.4|8943.4|47
1616571000000|2021-03-24 07:30:00|8954.1|8944.1|8953.1|8943.1|8960.3|8950.3|8952.8|8942.8|84
1616571300000|2021-03-24 07:35:00|8953.3|8943.3|8957.6|8947.6|8959.1|8949.1|8952.6|8942.6|80
1616571600000|2021-03-24 07:40:00|8957.4|8947.4|8948.4|8938.4|8957.4|8947.4|8947.9|8937.9|89
1616571900000|2021-03-24 07:45:00|8948.6|8938.6|8946.4|8936.4|8949.6|8939.6|8944.3|8934.3|105
1616572200000|2021-03-24 07:50:00|8946.6|8936.6|8939.8|8929.8|8949.4|8939.4|8939.4|8929.4|75
1616572500000|2021-03-24 07:55:00|8940.6|8930.6|8937.1|8927.1|8945.1|8935.1|8931.6|8921.6|95
1616572800000|2021-03-24 08:00:00|8937|8927|8936.8|8926.8|8942|8932|8929.4|8919.4|269
1616573100000|2021-03-24 08:05:00|8936.6|8926.6|8935.6|8925.6|8942.4|8932.4|8928.1|8918.1|178
1616573400000|2021-03-24 08:10:00|8935.8|8925.8|8932.6|8922.6|8936.9|8926.9|8912.3|8902.3|182
1616573700000|2021-03-24 08:15:00|8932.4|8922.4|8958.9|8948.9|8958.9|8948.9|8932.4|8922.4|295
1616574000000|2021-03-24 08:20:00|8958.8|8948.8|8968.8|8958.8|8969.8|8959.8|8957.9|8947.9|230
1616574300000|2021-03-24 08:25:00|8968.6|8958.6|8970.9|8960.9|8975.6|8965.6|8966.8|8956.8|183
1616574600000|2021-03-24 08:30:00|8972.1|8962.1|8996.1|8986.1|9025.4|9015.4|8969.3|8959.3|373
1616574900000|2021-03-24 08:35:00|8996.6|8986.6|8990.1|8980.1|8998.5|8988.5|8989.6|8979.6|165
1616575200000|2021-03-24 08:40:00|8990.8|8980.8|9008.4|8998.4|9013.8|9003.8|8989.5|8979.5|145
1616575500000|2021-03-24 08:45:00|9008.1|8998.1|9014.1|9004.1|9015|9005|9006.5|8996.5|188
1616575800000|2021-03-24 08:50:00|9014.4|9004.4|9001|8991|9015.3|9005.3|8998.1|8988.1|235
1616576100000|2021-03-24 08:55:00|9001.1|8991.1|9011|9001|9014.8|9004.8|9001.1|8991.1|213
1616576400000|2021-03-24 09:00:00|9011.3|9001.3|9020.9|9010.9|9024.4|9014.4|9009.4|8999.4|239
1616576700000|2021-03-24 09:05:00|9021.1|9011.1|9014|9004|9021.6|9011.6|9013.3|9003.3|122
1616577000000|2021-03-24 09:10:00|9013.8|9003.8|9012.5|9002.5|9018.8|9008.8|9012|9002|162
1616577300000|2021-03-24 09:15:00|9011.9|9001.9|9017.1|9007.1|9017.3|9007.3|9005.3|8995.3|129
1616577600000|2021-03-24 09:20:00|9017|9007|9012.6|9002.6|9018.3|9008.3|9012.4|9002.4|154
1616577900000|2021-03-24 09:25:00|9012.9|9002.9|9018.5|9008.5|9022.9|9012.9|9012.1|9002.1|118
1616578200000|2021-03-24 09:30:00|9018.9|9008.9|9022.5|9012.5|9026.3|9016.3|9017.5|9007.5|128
1616578500000|2021-03-24 09:35:00|9022.1|9012.1|9027.9|9017.9|9028|9018|9016.8|9006.8|138
1616578800000|2021-03-24 09:40:00|9026.9|9016.9|9032.5|9022.5|9036.6|9026.6|9026.9|9016.9|123
1616579100000|2021-03-24 09:45:00|9032.6|9022.6|9032.1|9022.1|9034.6|9024.6|9026.8|9016.8|121
1616579400000|2021-03-24 09:50:00|9032.6|9022.6|9021.4|9011.4|9033.4|9023.4|9021.4|9011.4|70
1616579700000|2021-03-24 09:55:00|9020.5|9010.5|9022.4|9012.4|9026.6|9016.6|9018.9|9008.9|76
1616580000000|2021-03-24 10:00:00|9022.8|9012.8|9021.8|9011.8|9028|9018|9021.8|9011.8|106
1616580300000|2021-03-24 10:05:00|9022|9012|9031.1|9021.1|9031.4|9021.4|9021.6|9011.6|99
1616580600000|2021-03-24 10:10:00|9031.3|9021.3|9028.5|9018.5|9034.5|9024.5|9027.9|9017.9|116
1616580900000|2021-03-24 10:15:00|9028.6|9018.6|9032.9|9022.9|9033|9023|9026.3|9016.3|92
1616581200000|2021-03-24 10:20:00|9032.6|9022.6|9026.5|9016.5|9032.6|9022.6|9023.5|9013.5|61
1616581500000|2021-03-24 10:25:00|9026.1|9016.1|9029.4|9019.4|9029.9|9019.9|9023.6|9013.6|90
1616581800000|2021-03-24 10:30:00|9029.8|9019.8|9023.8|9013.8|9030.8|9020.8|9023.6|9013.6|100
1616582100000|2021-03-24 10:35:00|9023.9|9013.9|9019.3|9009.3|9026|9016|9019.3|9009.3|42
1616582400000|2021-03-24 10:40:00|9019.1|9009.1|9015|9005|9021.6|9011.6|9015|9005|41
1616582700000|2021-03-24 10:45:00|9015.1|9005.1|9016.8|9006.8|9020|9010|9015.1|9005.1|38
1616583000000|2021-03-24 10:50:00|9017.3|9007.3|9010.3|9000.3|9020|9010|9009.5|8999.5|99
1616583300000|2021-03-24 10:55:00|9010.4|9000.4|9015.3|9005.3|9016.3|9006.3|9008.3|8998.3|82
1616583600000|2021-03-24 11:00:00|9015.4|9005.4|9013.3|9003.3|9015.8|9005.8|9009.1|8999.1|72
1616583900000|2021-03-24 11:05:00|9013.1|9003.1|9024.9|9014.9|9025.5|9015.5|9013.1|9003.1|98
1616584200000|2021-03-24 11:10:00|9025.1|9015.1|9026.8|9016.8|9028.4|9018.4|9020.6|9010.6|88
1616584500000|2021-03-24 11:15:00|9026.9|9016.9|9026|9016|9029|9019|9024.8|9014.8|33
1616584800000|2021-03-24 11:20:00|9025.8|9015.8|9021.9|9011.9|9026.3|9016.3|9021.1|9011.1|51
1616585100000|2021-03-24 11:25:00|9022.4|9012.4|9018.1|9008.1|9024.6|9014.6|9017.1|9007.1|72
1616585400000|2021-03-24 11:30:00|9018.4|9008.4|9024.9|9014.9|9024.9|9014.9|9017.4|9007.4|56
1616585700000|2021-03-24 11:35:00|9024.8|9014.8|9028.8|9018.8|9028.8|9018.8|9024.8|9014.8|31
1616586000000|2021-03-24 11:40:00|9029.3|9019.3|9034.1|9024.1|9034.1|9024.1|9029.3|9019.3|60
1616586300000|2021-03-24 11:45:00|9034.3|9024.3|9035.5|9025.5|9035.5|9025.5|9033.3|9023.3|32
1616586600000|2021-03-24 11:50:00|9034.9|9024.9|9039.3|9029.3|9044.1|9034.1|9034.5|9024.5|94
1616586900000|2021-03-24 11:55:00|9039.9|9029.9|9037.9|9027.9|9044.3|9034.3|9037.1|9027.1|109
1616587200000|2021-03-24 12:00:00|9038|9028|9039.6|9029.6|9043.3|9033.3|9037.4|9027.4|163
1616587500000|2021-03-24 12:05:00|9040|9030|9032.9|9022.9|9044.5|9034.5|9028.4|9018.4|161
1616587800000|2021-03-24 12:10:00|9033.8|9023.8|9027.9|9017.9|9034.9|9024.9|9027.3|9017.3|166
1616588100000|2021-03-24 12:15:00|9027.6|9017.6|9026|9016|9035.4|9025.4|9026|9016|145
1616588400000|2021-03-24 12:20:00|9026.9|9016.9|9017.3|9007.3|9029.6|9019.6|9017.3|9007.3|96
1616588700000|2021-03-24 12:25:00|9016.6|9006.6|9017.3|9007.3|9023.4|9013.4|9015|9005|101
1616589000000|2021-03-24 12:30:00|9016.3|9006.3|9018.4|9008.4|9018.9|9008.9|9013.4|9003.4|181
1616589300000|2021-03-24 12:35:00|9018.3|9008.3|9012|9002|9019.6|9009.6|9008|8998|156
1616589600000|2021-03-24 12:40:00|9011|9001|8995|8985|9011.4|9001.4|8994.9|8984.9|210
1616589900000|2021-03-24 12:45:00|8995.1|8985.1|8989.1|8979.1|8999.3|8989.3|8984|8974|205
1616590200000|2021-03-24 12:50:00|8989.3|8979.3|8981|8971|8990.3|8980.3|8979.8|8969.8|155
1616590500000|2021-03-24 12:55:00|8980.8|8970.8|8979.6|8969.6|8985.1|8975.1|8972.9|8962.9|214
1616590800000|2021-03-24 13:00:00|8979.9|8969.9|8985.1|8975.1|8985.4|8975.4|8973.4|8963.4|366
1616591100000|2021-03-24 13:05:00|8984.5|8974.5|8990.4|8980.4|8992.6|8982.6|8984.5|8974.5|259
1616591400000|2021-03-24 13:10:00|8990.5|8980.5|8995.9|8985.9|8999.5|8989.5|8985.9|8975.9|229
1616591700000|2021-03-24 13:15:00|8996.6|8986.6|8988.8|8978.8|8997.3|8987.3|8984.6|8974.6|137
1616592000000|2021-03-24 13:20:00|8988.4|8978.4|8987.8|8977.8|8993.9|8983.9|8986.4|8976.4|150
1616592300000|2021-03-24 13:25:00|8987.9|8977.9|8979.8|8969.8|8988.1|8978.1|8977.4|8967.4|199
1616592600000|2021-03-24 13:30:00|8980|8970|8995.9|8985.9|8998.9|8988.9|8977|8967|240
1616592900000|2021-03-24 13:35:00|8995.5|8985.5|8991.8|8981.8|8996.6|8986.6|8988.9|8978.9|269
1616593200000|2021-03-24 13:40:00|8991.9|8981.9|8989.8|8979.8|8992.8|8982.8|8983.3|8973.3|252
1616593500000|2021-03-24 13:45:00|8989.9|8979.9|8987.5|8977.5|8998.4|8988.4|8986.5|8976.5|268
1616593800000|2021-03-24 13:50:00|8987.1|8977.1|8986.8|8976.8|8991.6|8981.6|8976.4|8966.4|340
1616594100000|2021-03-24 13:55:00|8987.6|8977.6|8973.6|8963.6|8989.4|8979.4|8969.6|8959.6|282
1616594400000|2021-03-24 14:00:00|8972.3|8962.3|8977.9|8967.9|8983.5|8973.5|8970.1|8960.1|359
1616594700000|2021-03-24 14:05:00|8977.3|8967.3|8965.9|8955.9|8985|8975|8964.4|8954.4|315
1616595000000|2021-03-24 14:10:00|8966.3|8956.3|8973.3|8963.3|8979.1|8969.1|8963.9|8953.9|262
1616595300000|2021-03-24 14:15:00|8972.9|8962.9|8964.3|8954.3|8979|8969|8963|8953|205
1616595600000|2021-03-24 14:20:00|8963.6|8953.6|8973.6|8963.6|8978.3|8968.3|8963.4|8953.4|193
1616595900000|2021-03-24 14:25:00|8973.8|8963.8|8985.9|8975.9|8988.8|8978.8|8973.8|8963.8|233
1616596200000|2021-03-24 14:30:00|8985.6|8975.6|8974.3|8964.3|8987.8|8977.8|8970.4|8960.4|223
1616596500000|2021-03-24 14:35:00|8973.8|8963.8|8975.1|8965.1|8979.3|8969.3|8970.6|8960.6|164
1616596800000|2021-03-24 14:40:00|8975.6|8965.6|8979.4|8969.4|8984.6|8974.6|8975|8965|167
1616597100000|2021-03-24 14:45:00|8979.9|8969.9|8997.8|8987.8|8997.8|8987.8|8978.9|8968.9|223
1616597400000|2021-03-24 14:50:00|8997.9|8987.9|9001|8991|9001.6|8991.6|8991.9|8981.9|300
1616597700000|2021-03-24 14:55:00|9000.5|8990.5|9006|8996|9012|9002|9000.1|8990.1|268
1616598000000|2021-03-24 15:00:00|9006.3|8996.3|9007.9|8997.9|9011.5|9001.5|8998.9|8988.9|217
1616598300000|2021-03-24 15:05:00|9008|8998|9014.6|9004.6|9015.6|9005.6|9003.9|8993.9|189
1616598600000|2021-03-24 15:10:00|9015.1|9005.1|9017.6|9007.6|9025.5|9015.5|9012.4|9002.4|213
1616598900000|2021-03-24 15:15:00|9018.3|9008.3|9008.6|8998.6|9023.1|9013.1|9008.6|8998.6|175
1616599200000|2021-03-24 15:20:00|9008.3|8998.3|9001.9|8991.9|9008.3|8998.3|8997.5|8987.5|218
1616599500000|2021-03-24 15:25:00|9001.8|8991.8|9003.9|8993.9|9004.5|8994.5|8996.6|8986.6|177
1616599800000|2021-03-24 15:30:00|9003.8|8993.8|8994.1|8984.1|9004.5|8994.5|8993.4|8983.4|235
1616600100000|2021-03-24 15:35:00|8993.6|8983.6|8991.8|8981.8|8993.8|8983.8|8986.9|8976.9|237
1616600400000|2021-03-24 15:40:00|8991.6|8981.6|8986|8976|8991.8|8981.8|8977.9|8967.9|241
1616600700000|2021-03-24 15:45:00|8985.9|8975.9|8980.5|8970.5|8991.9|8981.9|8980|8970|152
1616601000000|2021-03-24 15:50:00|8980.9|8970.9|8978.4|8968.4|8984.4|8974.4|8978.3|8968.3|125
1616601300000|2021-03-24 15:55:00|8978.5|8968.5|8985.3|8975.3|8985.4|8975.4|8975.3|8965.3|191
1616601600000|2021-03-24 16:00:00|8985.1|8975.1|8987.3|8977.3|8989|8979|8980.8|8970.8|168
1616601900000|2021-03-24 16:05:00|8986.6|8976.6|8994.3|8984.3|8994.8|8984.8|8984.6|8974.6|132
1616602200000|2021-03-24 16:10:00|8993.9|8983.9|8985.4|8975.4|8997.6|8987.6|8985.1|8975.1|107
1616602500000|2021-03-24 16:15:00|8985.1|8975.1|8982.4|8972.4|8987.3|8977.3|8981.9|8971.9|90
1616602800000|2021-03-24 16:20:00|8982.1|8972.1|8993.8|8983.8|8993.9|8983.9|8982|8972|75
1616603100000|2021-03-24 16:25:00|8993.4|8983.4|9001.5|8991.5|9001.5|8991.5|8991.9|8981.9|131
1616603400000|2021-03-24 16:30:00|9001.6|8991.6|8997.4|8987.4|9003.8|8993.8|8995.5|8985.5|142
1616603700000|2021-03-24 16:35:00|8997.5|8987.5|9000.3|8990.3|9006.3|8996.3|8996|8986|127
1616604000000|2021-03-24 16:40:00|9000|8990|8986.9|8976.9|9000|8990|8986.8|8976.8|107
1616604300000|2021-03-24 16:45:00|8987.1|8977.1|8982.4|8972.4|8988.3|8978.3|8977.3|8967.3|208
1616604600000|2021-03-24 16:50:00|8982.3|8972.3|8973.4|8963.4|8982.8|8972.8|8970|8960|178
1616604900000|2021-03-24 16:55:00|8972.9|8962.9|8967.5|8957.5|8972.9|8962.9|8965.3|8955.3|181
1616605200000|2021-03-24 17:00:00|8967.8|8957.8|8956.8|8946.8|8967.8|8957.8|8956|8946|141
1616605500000|2021-03-24 17:05:00|8956.1|8946.1|8947.8|8937.8|8957.8|8947.8|8946.1|8936.1|126
1616605800000|2021-03-24 17:10:00|8947.4|8937.4|8938|8928|8949.4|8939.4|8936.3|8926.3|146
1616606100000|2021-03-24 17:15:00|8937.1|8927.1|8915|8905|8937.1|8927.1|8914.5|8904.5|162
1616606400000|2021-03-24 17:20:00|8914|8904|8906.8|8896.8|8917.8|8907.8|8906.8|8896.8|147
1616606700000|2021-03-24 17:25:00|8907|8897|8916.6|8906.6|8917|8907|8900.1|8890.1|170
1616607000000|2021-03-24 17:30:00|8916.5|8906.5|8921.5|8911.5|8922.5|8912.5|8915.3|8905.3|100
1616607300000|2021-03-24 17:35:00|8921.8|8911.8|8918.5|8908.5|8927.9|8917.9|8918.5|8908.5|59
1616607600000|2021-03-24 17:40:00|8918.8|8908.8|8902.3|8892.3|8918.8|8908.8|8900.6|8890.6|157
1616607900000|2021-03-24 17:45:00|8902.6|8892.6|8906.1|8896.1|8910.9|8900.9|8899|8889|208
1616608200000|2021-03-24 17:50:00|8906.4|8896.4|8908.5|8898.5|8913.5|8903.5|8905.6|8895.6|96
1616608500000|2021-03-24 17:55:00|8908.4|8898.4|8898.5|8888.5|8908.4|8898.4|8898.5|8888.5|97
1616634000000|2021-03-25 01:00:00|8895|8879.3|8922.1|8912.1|8922.6|8912.6|8895|8879.3|98
1616634300000|2021-03-25 01:05:00|8921.6|8911.6|8911.5|8901.5|8927.6|8917.6|8911.1|8901.1|266
1616634600000|2021-03-25 01:10:00|8911.9|8901.9|8900.9|8890.9|8915.6|8905.6|8899.3|8889.3|321
1616634900000|2021-03-25 01:15:00|8900.1|8890.1|8913.1|8903.1|8915.4|8905.4|8897.1|8887.1|257
1616635200000|2021-03-25 01:20:00|8912.9|8902.9|8905.8|8895.8|8915.9|8905.9|8904.1|8894.1|210
1616635500000|2021-03-25 01:25:00|8906.1|8896.1|8907.4|8897.4|8913.1|8903.1|8905.1|8895.1|170
1616635800000|2021-03-25 01:30:00|8907|8897|8904.1|8894.1|8913.3|8903.3|8899.9|8889.9|330
1616636100000|2021-03-25 01:35:00|8902.9|8892.9|8897|8887|8903.1|8893.1|8887.8|8877.8|369
1616636400000|2021-03-25 01:40:00|8897.4|8887.4|8914.9|8904.9|8918.9|8908.9|8893.6|8883.6|334
1616636700000|2021-03-25 01:45:00|8915.3|8905.3|8906|8896|8915.3|8905.3|8902.8|8892.8|270
1616637000000|2021-03-25 01:50:00|8905.8|8895.8|8902.6|8892.6|8911.8|8901.8|8902|8892|170
1616637300000|2021-03-25 01:55:00|8902.5|8892.5|8872.8|8862.8|8904|8894|8865.6|8855.6|507
1616637600000|2021-03-25 02:00:00|8872.6|8862.6|8884.9|8874.9|8887.9|8877.9|8858.4|8848.4|435
1616637900000|2021-03-25 02:05:00|8884.6|8874.6|8884.1|8874.1|8895.4|8885.4|8883.4|8873.4|271
1616638200000|2021-03-25 02:10:00|8885.1|8875.1|8884.6|8874.6|8889.4|8879.4|8877.9|8867.9|161
1616638500000|2021-03-25 02:15:00|8884.4|8874.4|8887.1|8877.1|8888.8|8878.8|8883.1|8873.1|57
1616638800000|2021-03-25 02:20:00|8887.3|8877.3|8891.8|8881.8|8898.4|8888.4|8887.3|8877.3|157
1616639100000|2021-03-25 02:25:00|8892.1|8882.1|8887.9|8877.9|8893.1|8883.1|8885.5|8875.5|62
1616639400000|2021-03-25 02:30:00|8888.4|8878.4|8878.1|8868.1|8892|8882|8877.8|8867.8|213
1616639700000|2021-03-25 02:35:00|8878.5|8868.5|8878.5|8868.5|8879.3|8869.3|8873.4|8863.4|123
1616640000000|2021-03-25 02:40:00|8878.8|8868.8|8878|8868|8884.1|8874.1|8876.6|8866.6|94
1616640300000|2021-03-25 02:45:00|8878.3|8868.3|8875.3|8865.3|8885.4|8875.4|8874.8|8864.8|136
1616640600000|2021-03-25 02:50:00|8874.6|8864.6|8875.6|8865.6|8876.5|8866.5|8869.3|8859.3|175
1616640900000|2021-03-25 02:55:00|8875.4|8865.4|8884.4|8874.4|8885.3|8875.3|8874.6|8864.6|123
1616641200000|2021-03-25 03:00:00|8884.1|8874.1|8862.5|8852.5|8884.6|8874.6|8862.3|8852.3|175
1616641500000|2021-03-25 03:05:00|8862.1|8852.1|8860.4|8850.4|8862.5|8852.5|8855.4|8845.4|180
1616641800000|2021-03-25 03:10:00|8860|8850|8862.6|8852.6|8865.6|8855.6|8859.9|8849.9|105
1616642100000|2021-03-25 03:15:00|8862.1|8852.1|8867.9|8857.9|8868.1|8858.1|8858.9|8848.9|101
1616642400000|2021-03-25 03:20:00|8868.1|8858.1|8876.8|8866.8|8877|8867|8861.8|8851.8|127
1616642700000|2021-03-25 03:25:00|8876.6|8866.6|8868|8858|8878.6|8868.6|8865.1|8855.1|189
1616643000000|2021-03-25 03:30:00|8868.4|8858.4|8867.9|8857.9|8873|8863|8866.9|8856.9|37
1616643300000|2021-03-25 03:35:00|8867.6|8857.6|8865.4|8855.4|8871|8861|8865.4|8855.4|34
1616643600000|2021-03-25 03:40:00|8865.6|8855.6|8877.6|8867.6|8879.1|8869.1|8865.4|8855.4|86
1616643900000|2021-03-25 03:45:00|8877.3|8867.3|8882|8872|8882|8872|8873.4|8863.4|113
1616644200000|2021-03-25 03:50:00|8881.8|8871.8|8880.9|8870.9|8883.3|8873.3|8877.9|8867.9|106
1616644500000|2021-03-25 03:55:00|8881.1|8871.1|8880|8870|8883.8|8873.8|8879|8869|124
1616644800000|2021-03-25 04:00:00|8879.9|8869.9|8875.4|8865.4|8880.6|8870.6|8874.9|8864.9|64
1616645100000|2021-03-25 04:05:00|8875.5|8865.5|8877.8|8867.8|8877.8|8867.8|8874.1|8864.1|62
1616645400000|2021-03-25 04:10:00|8877.5|8867.5|8880.4|8870.4|8880.9|8870.9|8877.3|8867.3|83
1616645700000|2021-03-25 04:15:00|8880.5|8870.5|8874|8864|8881.6|8871.6|8874|8864|73
1616646000000|2021-03-25 04:20:00|8873.5|8863.5|8877|8867|8877|8867|8872.6|8862.6|45
1616646300000|2021-03-25 04:25:00|8876.9|8866.9|8875.8|8865.8|8876.9|8866.9|8875.4|8865.4|16
1616646600000|2021-03-25 04:30:00|8875.4|8865.4|8871.1|8861.1|8875.4|8865.4|8871.1|8861.1|39
1616646900000|2021-03-25 04:35:00|8870.6|8860.6|8866.6|8856.6|8871.4|8861.4|8864.9|8854.9|34
1616647200000|2021-03-25 04:40:00|8866.9|8856.9|8866.6|8856.6|8867.6|8857.6|8866.1|8856.1|20
1616647500000|2021-03-25 04:45:00|8866.5|8856.5|8863.9|8853.9|8866.6|8856.6|8863.4|8853.4|39
1616647800000|2021-03-25 04:50:00|8863.4|8853.4|8863.6|8853.6|8864.5|8854.5|8863.1|8853.1|29
1616648100000|2021-03-25 04:55:00|8863.4|8853.4|8862.4|8852.4|8863.9|8853.9|8862|8852|32
1616648400000|2021-03-25 05:00:00|8861.1|8851.1|8867.9|8857.9|8867.9|8857.9|8861.1|8851.1|73
1616648700000|2021-03-25 05:05:00|8868.5|8858.5|8868.4|8858.4|8869.9|8859.9|8865.3|8855.3|65
1616649000000|2021-03-25 05:10:00|8868.6|8858.6|8868.6|8858.6|8869.6|8859.6|8866.3|8856.3|50
1616649300000|2021-03-25 05:15:00|8868.5|8858.5|8869.1|8859.1|8869.9|8859.9|8867.9|8857.9|45
1616649600000|2021-03-25 05:20:00|8869.4|8859.4|8870.9|8860.9|8871.8|8861.8|8867.6|8857.6|44
1616649900000|2021-03-25 05:25:00|8870.6|8860.6|8874.3|8864.3|8876.1|8866.1|8869.1|8859.1|66
1616650200000|2021-03-25 05:30:00|8874|8864|8863.1|8853.1|8882.1|8872.1|8861.4|8851.4|282
1616650500000|2021-03-25 05:35:00|8863.4|8853.4|8849.4|8839.4|8870.5|8860.5|8847.6|8837.6|213
1616650800000|2021-03-25 05:40:00|8848.9|8838.9|8826.4|8816.4|8848.9|8838.9|8823.6|8813.6|356
1616651100000|2021-03-25 05:45:00|8826.6|8816.6|8822|8812|8834.3|8824.3|8820.1|8810.1|478
1616651400000|2021-03-25 05:50:00|8821.4|8811.4|8822.4|8812.4|8830.9|8820.9|8817.6|8807.6|325
1616651700000|2021-03-25 05:55:00|8822.6|8812.6|8826.5|8816.5|8831.4|8821.4|8822.1|8812.1|237
1616652000000|2021-03-25 06:00:00|8825.9|8815.9|8832.6|8822.6|8834.1|8824.1|8817.1|8807.1|307
1616652300000|2021-03-25 06:05:00|8832|8822|8833.1|8823.1|8837.9|8827.9|8829.1|8819.1|228
1616652600000|2021-03-25 06:10:00|8833.6|8823.6|8841.1|8831.1|8841.1|8831.1|8828.9|8818.9|139
1616652900000|2021-03-25 06:15:00|8840.9|8830.9|8856.5|8846.5|8860.1|8850.1|8835.9|8825.9|311
1616653200000|2021-03-25 06:20:00|8856.3|8846.3|8844.4|8834.4|8859.8|8849.8|8844.1|8834.1|203
1616653500000|2021-03-25 06:25:00|8844.1|8834.1|8833.5|8823.5|8846.4|8836.4|8832.9|8822.9|193
1616653800000|2021-03-25 06:30:00|8833.3|8823.3|8826|8816|8836.1|8826.1|8824.9|8814.9|194
1616654100000|2021-03-25 06:35:00|8826.1|8816.1|8830.4|8820.4|8841.1|8831.1|8824.4|8814.4|225
1616654400000|2021-03-25 06:40:00|8830.1|8820.1|8826.9|8816.9|8835.9|8825.9|8826.9|8816.9|147
1616654700000|2021-03-25 06:45:00|8826.1|8816.1|8818.4|8808.4|8828.4|8818.4|8817|8807|184
1616655000000|2021-03-25 06:50:00|8818.6|8808.6|8815.9|8805.9|8821.4|8811.4|8807.6|8797.6|213
1616655300000|2021-03-25 06:55:00|8815.8|8805.8|8815.6|8805.6|8817.3|8807.3|8809.1|8799.1|158
1616655600000|2021-03-25 07:00:00|8815.9|8805.9|8819.6|8809.6|8824.6|8814.6|8815.4|8805.4|155
1616655900000|2021-03-25 07:05:00|8819.9|8809.9|8827.3|8817.3|8828|8818|8819.9|8809.9|146
1616656200000|2021-03-25 07:10:00|8827.1|8817.1|8818.5|8808.5|8827.9|8817.9|8815.8|8805.8|87
1616656500000|2021-03-25 07:15:00|8818.4|8808.4|8812.6|8802.6|8818.4|8808.4|8811.1|8801.1|122
1616656800000|2021-03-25 07:20:00|8813.3|8803.3|8822.3|8812.3|8822.3|8812.3|8813.3|8803.3|78
1616657100000|2021-03-25 07:25:00|8821.6|8811.6|8821.8|8811.8|8826.9|8816.9|8821.5|8811.5|86
1616657400000|2021-03-25 07:30:00|8821.6|8811.6|8821.1|8811.1|8822.1|8812.1|8815.6|8805.6|60
1616657700000|2021-03-25 07:35:00|8820.8|8810.8|8819.8|8809.8|8822.1|8812.1|8814.6|8804.6|72
1616658000000|2021-03-25 07:40:00|8820.1|8810.1|8824|8814|8824.1|8814.1|8817.9|8807.9|81
1616658300000|2021-03-25 07:45:00|8823.6|8813.6|8820|8810|8824.6|8814.6|8816.5|8806.5|80
1616658600000|2021-03-25 07:50:00|8819.8|8809.8|8817.3|8807.3|8819.9|8809.9|8815.9|8805.9|49
1616658900000|2021-03-25 07:55:00|8816.9|8806.9|8818.6|8808.6|8818.8|8808.8|8812.1|8802.1|119
1616659200000|2021-03-25 08:00:00|8814.9|8804.9|8803.9|8793.9|8814.9|8804.9|8794.8|8784.8|290
1616659500000|2021-03-25 08:05:00|8804.8|8794.8|8811.1|8801.1|8812.3|8802.3|8802.3|8792.3|260
1616659800000|2021-03-25 08:10:00|8811|8801|8795.6|8785.6|8811|8801|8795.6|8785.6|200
1616660100000|2021-03-25 08:15:00|8795.9|8785.9|8776.4|8766.4|8796.5|8786.5|8774.6|8764.6|176
1616660400000|2021-03-25 08:20:00|8775.8|8765.8|8751.1|8741.1|8781.9|8771.9|8747.1|8737.1|304
1616660700000|2021-03-25 08:25:00|8752.1|8742.1|8754.3|8744.3|8760.6|8750.6|8739|8729|278
1616661000000|2021-03-25 08:30:00|8754.1|8744.1|8746.5|8736.5|8760.9|8750.9|8746.5|8736.5|165
1616661300000|2021-03-25 08:35:00|8746.3|8736.3|8748.5|8738.5|8753.9|8743.9|8739.9|8729.9|300
1616661600000|2021-03-25 08:40:00|8748.1|8738.1|8756.8|8746.8|8756.9|8746.9|8726.8|8716.8|264
1616661900000|2021-03-25 08:45:00|8756|8746|8770.6|8760.6|8770.6|8760.6|8751.3|8741.3|189
1616662200000|2021-03-25 08:50:00|8770.3|8760.3|8779.8|8769.8|8782.4|8772.4|8764.1|8754.1|223
1616662500000|2021-03-25 08:55:00|8779.6|8769.6|8762.4|8752.4|8779.6|8769.6|8751.9|8741.9|239
1616662800000|2021-03-25 09:00:00|8762.3|8752.3|8744.9|8734.9|8762.3|8752.3|8739.9|8729.9|215
1616663100000|2021-03-25 09:05:00|8745.1|8735.1|8766|8756|8767.5|8757.5|8745.1|8735.1|186
1616663400000|2021-03-25 09:10:00|8767|8757|8776.9|8766.9|8778.8|8768.8|8760.9|8750.9|134
1616663700000|2021-03-25 09:15:00|8776.6|8766.6|8785.1|8775.1|8789|8779|8773.8|8763.8|175
1616664000000|2021-03-25 09:20:00|8784.9|8774.9|8780.4|8770.4|8787.5|8777.5|8771.8|8761.8|154
1616664300000|2021-03-25 09:25:00|8780.9|8770.9|8780.8|8770.8|8782.5|8772.5|8775|8765|90
1616664600000|2021-03-25 09:30:00|8780.5|8770.5|8769.4|8759.4|8780.5|8770.5|8767.3|8757.3|152
1616664900000|2021-03-25 09:35:00|8769.1|8759.1|8760.5|8750.5|8770|8760|8758.8|8748.8|149
1616665200000|2021-03-25 09:40:00|8760.4|8750.4|8766.8|8756.8|8766.8|8756.8|8754|8744|142
1616665500000|2021-03-25 09:45:00|8767|8757|8776|8766|8778.1|8768.1|8766.5|8756.5|100
1616665800000|2021-03-25 09:50:00|8775.9|8765.9|8783.8|8773.8|8784.4|8774.4|8773.1|8763.1|112
1616666100000|2021-03-25 09:55:00|8785.5|8775.5|8781.9|8771.9|8788.3|8778.3|8781|8771|103
1616666400000|2021-03-25 10:00:00|8781.8|8771.8|8787.1|8777.1|8789.6|8779.6|8780.8|8770.8|113
1616666700000|2021-03-25 10:05:00|8786.9|8776.9|8783.9|8773.9|8789.5|8779.5|8783.5|8773.5|137
1616667000000|2021-03-25 10:10:00|8784|8774|8779.5|8769.5|8785.4|8775.4|8779.5|8769.5|93
1616667300000|2021-03-25 10:15:00|8779.6|8769.6|8776.6|8766.6|8782.4|8772.4|8773.5|8763.5|115
1616667600000|2021-03-25 10:20:00|8776.8|8766.8|8786.4|8776.4|8786.5|8776.5|8776.4|8766.4|94
1616667900000|2021-03-25 10:25:00|8786.5|8776.5|8790.1|8780.1|8792.3|8782.3|8785.8|8775.8|93
1616668200000|2021-03-25 10:30:00|8790|8780|8783.4|8773.4|8790.1|8780.1|8776.3|8766.3|134
1616668500000|2021-03-25 10:35:00|8783.3|8773.3|8774.6|8764.6|8784.6|8774.6|8771.4|8761.4|108
1616668800000|2021-03-25 10:40:00|8774|8764|8773.6|8763.6|8776.6|8766.6|8770.4|8760.4|115
1616669100000|2021-03-25 10:45:00|8773.5|8763.5|8767.4|8757.4|8773.5|8763.5|8764.8|8754.8|47
1616669400000|2021-03-25 10:50:00|8767.5|8757.5|8776.4|8766.4|8777.5|8767.5|8764.8|8754.8|92
1616669700000|2021-03-25 10:55:00|8776.5|8766.5|8779.6|8769.6|8779.9|8769.9|8775.6|8765.6|61
1616670000000|2021-03-25 11:00:00|8779.5|8769.5|8780.8|8770.8|8781.6|8771.6|8778.5|8768.5|34
1616670300000|2021-03-25 11:05:00|8780.5|8770.5|8782.3|8772.3|8782.6|8772.6|8777.4|8767.4|48
1616670600000|2021-03-25 11:10:00|8782.1|8772.1|8782.9|8772.9|8784.5|8774.5|8779.5|8769.5|38
1616670900000|2021-03-25 11:15:00|8782.5|8772.5|8778.4|8768.4|8784.4|8774.4|8777|8767|56
1616671200000|2021-03-25 11:20:00|8778.3|8768.3|8777.1|8767.1|8780.3|8770.3|8777.1|8767.1|48
1616671500000|2021-03-25 11:25:00|8777|8767|8774.6|8764.6|8779.5|8769.5|8770.4|8760.4|138
1616671800000|2021-03-25 11:30:00|8774.8|8764.8|8772.9|8762.9|8777.1|8767.1|8771.5|8761.5|233
1616672100000|2021-03-25 11:35:00|8772.8|8762.8|8775|8765|8779|8769|8771.8|8761.8|190
1616672400000|2021-03-25 11:40:00|8775.5|8765.5|8772.4|8762.4|8776|8766|8771.8|8761.8|119
1616672700000|2021-03-25 11:45:00|8772.9|8762.9|8768.5|8758.5|8776|8766|8766.1|8756.1|156
1616673000000|2021-03-25 11:50:00|8768|8758|8755.1|8745.1|8769.9|8759.9|8750.1|8740.1|211
1616673300000|2021-03-25 11:55:00|8754.9|8744.9|8748.5|8738.5|8761|8751|8742.3|8732.3|185
1616673600000|2021-03-25 12:00:00|8749|8739|8759.3|8749.3|8763.3|8753.3|8741.6|8731.6|150
1616673900000|2021-03-25 12:05:00|8759.1|8749.1|8775.8|8765.8|8775.9|8765.9|8754.8|8744.8|131
1616674200000|2021-03-25 12:10:00|8775.5|8765.5|8795.8|8785.8|8798.6|8788.6|8775.5|8765.5|234
1616674500000|2021-03-25 12:15:00|8795.6|8785.6|8783.6|8773.6|8803.3|8793.3|8783.5|8773.5|235
1616674800000|2021-03-25 12:20:00|8784|8774|8779.5|8769.5|8791.5|8781.5|8774.8|8764.8|200
1616675100000|2021-03-25 12:25:00|8778.4|8768.4|8773.8|8763.8|8778.8|8768.8|8757.3|8747.3|159
1616675400000|2021-03-25 12:30:00|8773.9|8763.9|8793.5|8783.5|8793.5|8783.5|8769.6|8759.6|361
1616675700000|2021-03-25 12:35:00|8793.3|8783.3|8768.6|8758.6|8793.3|8783.3|8766.9|8756.9|243
1616676000000|2021-03-25 12:40:00|8768.5|8758.5|8736.1|8726.1|8769.8|8759.8|8736|8726|366
1616676300000|2021-03-25 12:45:00|8735.9|8725.9|8718.4|8708.4|8742.1|8732.1|8711.9|8701.9|332
1616676600000|2021-03-25 12:50:00|8717.6|8707.6|8722.3|8712.3|8730.6|8720.6|8716|8706|364
1616676900000|2021-03-25 12:55:00|8722.4|8712.4|8735.1|8725.1|8739.6|8729.6|8707.6|8697.6|321
1616677200000|2021-03-25 13:00:00|8735|8725|8766.4|8756.4|8769.8|8759.8|8725.1|8715.1|733
1616677500000|2021-03-25 13:05:00|8766.8|8756.8|8743.6|8733.6|8767.8|8757.8|8736|8726|550
1616677800000|2021-03-25 13:10:00|8743.9|8733.9|8749.8|8739.8|8761.3|8751.3|8741.3|8731.3|395
1616678100000|2021-03-25 13:15:00|8749.4|8739.4|8774.9|8764.9|8775.3|8765.3|8746.1|8736.1|374
1616678400000|2021-03-25 13:20:00|8774.8|8764.8|8783.4|8773.4|8784|8774|8769.5|8759.5|335
1616678700000|2021-03-25 13:25:00|8783.6|8773.6|8782.1|8772.1|8793.5|8783.5|8780.4|8770.4|306
1616679000000|2021-03-25 13:30:00|8782.3|8772.3|8772|8762|8784.1|8774.1|8768.4|8758.4|359
1616679300000|2021-03-25 13:35:00|8771.5|8761.5|8766.4|8756.4|8774.1|8764.1|8757.8|8747.8|435
1616679600000|2021-03-25 13:40:00|8767.5|8757.5|8787.5|8777.5|8791.9|8781.9|8767.3|8757.3|314
1616679900000|2021-03-25 13:45:00|8787.4|8777.4|8796.3|8786.3|8804|8794|8781.5|8771.5|353
1616680200000|2021-03-25 13:50:00|8796.4|8786.4|8772.3|8762.3|8796.4|8786.4|8771.9|8761.9|382
1616680500000|2021-03-25 13:55:00|8770.4|8760.4|8766.1|8756.1|8776.5|8766.5|8759.3|8749.3|418
1616680800000|2021-03-25 14:00:00|8766|8756|8790.5|8780.5|8791.6|8781.6|8763.6|8753.6|361
1616681100000|2021-03-25 14:05:00|8790.3|8780.3|8789.8|8779.8|8791.6|8781.6|8771.5|8761.5|305
1616681400000|2021-03-25 14:10:00|8789.5|8779.5|8792.3|8782.3|8799|8789|8779.6|8769.6|297
1616681700000|2021-03-25 14:15:00|8792.4|8782.4|8783.4|8773.4|8792.4|8782.4|8774|8764|338
1616682000000|2021-03-25 14:20:00|8783.5|8773.5|8783|8773|8790.9|8780.9|8780|8770|337
1616682300000|2021-03-25 14:25:00|8782.4|8772.4|8775|8765|8790.9|8780.9|8774|8764|341
1616682600000|2021-03-25 14:30:00|8775.3|8765.3|8763.5|8753.5|8777.1|8767.1|8755.9|8745.9|404
1616682900000|2021-03-25 14:35:00|8763.3|8753.3|8772.4|8762.4|8779.9|8769.9|8753|8743|409
1616683200000|2021-03-25 14:40:00|8772.5|8762.5|8754.5|8744.5|8773.6|8763.6|8752.9|8742.9|314
1616683500000|2021-03-25 14:45:00|8754.8|8744.8|8745.9|8735.9|8762|8752|8743.3|8733.3|339
1616683800000|2021-03-25 14:50:00|8746.1|8736.1|8733.6|8723.6|8749.8|8739.8|8731|8721|382
1616684100000|2021-03-25 14:55:00|8733|8723|8744.9|8734.9|8744.9|8734.9|8730.9|8720.9|361
1616684400000|2021-03-25 15:00:00|8745|8735|8719.9|8709.9|8746.9|8736.9|8718.5|8708.5|428
1616684700000|2021-03-25 15:05:00|8720|8710|8708.9|8698.9|8723.1|8713.1|8706.8|8696.8|469
1616685000000|2021-03-25 15:10:00|8708.8|8698.8|8725.1|8715.1|8726|8716|8707.5|8697.5|304
1616685300000|2021-03-25 15:15:00|8724.9|8714.9|8737.5|8727.5|8739.6|8729.6|8719.9|8709.9|311
1616685600000|2021-03-25 15:20:00|8737.6|8727.6|8723.5|8713.5|8737.9|8727.9|8723|8713|232
1616685900000|2021-03-25 15:25:00|8724|8714|8728.4|8718.4|8728.4|8718.4|8714|8704|298
1616686200000|2021-03-25 15:30:00|8728.3|8718.3|8740.3|8730.3|8745.5|8735.5|8724.9|8714.9|293
1616686500000|2021-03-25 15:35:00|8740.4|8730.4|8748|8738|8750.3|8740.3|8740.4|8730.4|205
1616686800000|2021-03-25 15:40:00|8747.9|8737.9|8728.1|8718.1|8747.9|8737.9|8727.9|8717.9|236
1616687100000|2021-03-25 15:45:00|8728.3|8718.3|8724.8|8714.8|8729.8|8719.8|8723.8|8713.8|195
1616687400000|2021-03-25 15:50:00|8725.1|8715.1|8731.6|8721.6|8735.6|8725.6|8721.3|8711.3|185
1616687700000|2021-03-25 15:55:00|8731.4|8721.4|8737.4|8727.4|8738.9|8728.9|8727.6|8717.6|212
1616688000000|2021-03-25 16:00:00|8737.5|8727.5|8743|8733|8749|8739|8736.1|8726.1|255
1616688300000|2021-03-25 16:05:00|8742.9|8732.9|8735.9|8725.9|8745.5|8735.5|8735.8|8725.8|153
1616688600000|2021-03-25 16:10:00|8735.8|8725.8|8726.1|8716.1|8735.9|8725.9|8725.9|8715.9|131
1616688900000|2021-03-25 16:15:00|8726.5|8716.5|8734.6|8724.6|8736|8726|8725.1|8715.1|117
1616689200000|2021-03-25 16:20:00|8734.5|8724.5|8743.8|8733.8|8743.9|8733.9|8733.8|8723.8|125
1616689500000|2021-03-25 16:25:00|8743.6|8733.6|8749.6|8739.6|8754.1|8744.1|8743.6|8733.6|214
1616689800000|2021-03-25 16:30:00|8750|8740|8768.5|8758.5|8773.1|8763.1|8750|8740|272
1616690100000|2021-03-25 16:35:00|8768.9|8758.9|8769.3|8759.3|8770.9|8760.9|8757.1|8747.1|212
1616690400000|2021-03-25 16:40:00|8769.4|8759.4|8786.4|8776.4|8786.8|8776.8|8769.1|8759.1|266
1616690700000|2021-03-25 16:45:00|8786.6|8776.6|8787.8|8777.8|8791|8781|8776|8766|226
1616691000000|2021-03-25 16:50:00|8788|8778|8773.4|8763.4|8788.4|8778.4|8773.4|8763.4|230
1616691300000|2021-03-25 16:55:00|8773.8|8763.8|8780.8|8770.8|8781.8|8771.8|8767.5|8757.5|331
1616691600000|2021-03-25 17:00:00|8780.5|8770.5|8789.5|8779.5|8790.6|8780.6|8764.5|8754.5|272
1616691900000|2021-03-25 17:05:00|8790.1|8780.1|8782|8772|8791.6|8781.6|8781.1|8771.1|170
1616692200000|2021-03-25 17:10:00|8782.4|8772.4|8800|8790|8801.3|8791.3|8782.4|8772.4|153
1616692500000|2021-03-25 17:15:00|8800.3|8790.3|8795.9|8785.9|8804|8794|8788|8778|155
1616692800000|2021-03-25 17:20:00|8796|8786|8796.8|8786.8|8799.6|8789.6|8793.3|8783.3|156
1616693100000|2021-03-25 17:25:00|8797|8787|8795|8785|8803.3|8793.3|8794.1|8784.1|119
1616693400000|2021-03-25 17:30:00|8795.5|8785.5|8788.5|8778.5|8798.9|8788.9|8786.5|8776.5|156
1616693700000|2021-03-25 17:35:00|8788.8|8778.8|8799.3|8789.3|8800.4|8790.4|8788.5|8778.5|168
1616694000000|2021-03-25 17:40:00|8799.5|8789.5|8801.3|8791.3|8803.8|8793.8|8795.4|8785.4|157
1616694300000|2021-03-25 17:45:00|8801.6|8791.6|8793.8|8783.8|8804.1|8794.1|8789.8|8779.8|176
1616694600000|2021-03-25 17:50:00|8793.4|8783.4|8795|8785|8797.8|8787.8|8789.9|8779.9|139
1616694900000|2021-03-25 17:55:00|8795.3|8785.3|8793.8|8783.8|8797.8|8787.8|8792.8|8782.8|97
1616720400000|2021-03-26 01:00:00|8807.5|8791.8|8822.6|8812.6|8831.1|8821.1|8807.5|8791.8|102
1616720700000|2021-03-26 01:05:00|8822.9|8812.9|8832.9|8822.9|8833.4|8823.4|8813.9|8803.9|217
1616721000000|2021-03-26 01:10:00|8832.8|8822.8|8832.8|8822.8|8833.9|8823.9|8822.8|8812.8|141
1616721300000|2021-03-26 01:15:00|8833.1|8823.1|8841.6|8831.6|8842|8832|8830.5|8820.5|138
1616721600000|2021-03-26 01:20:00|8841.4|8831.4|8835.5|8825.5|8841.4|8831.4|8830.9|8820.9|127
1616721900000|2021-03-26 01:25:00|8836|8826|8832|8822|8836.6|8826.6|8829.4|8819.4|106
1616722200000|2021-03-26 01:30:00|8832.3|8822.3|8851.9|8841.9|8853.4|8843.4|8832.3|8822.3|233
1616722500000|2021-03-26 01:35:00|8851.6|8841.6|8855.3|8845.3|8855.8|8845.8|8848.5|8838.5|168
1616722800000|2021-03-26 01:40:00|8855.6|8845.6|8847.3|8837.3|8856.3|8846.3|8842.9|8832.9|94
1616723100000|2021-03-26 01:45:00|8847.8|8837.8|8839.1|8829.1|8850.1|8840.1|8838.9|8828.9|124
1616723400000|2021-03-26 01:50:00|8839|8829|8842.4|8832.4|8844.3|8834.3|8837.6|8827.6|131
1616723700000|2021-03-26 01:55:00|8842.5|8832.5|8849.6|8839.6|8852.6|8842.6|8842.5|8832.5|114
1616724000000|2021-03-26 02:00:00|8849.9|8839.9|8842.8|8832.8|8851.6|8841.6|8841.6|8831.6|143
1616724300000|2021-03-26 02:05:00|8842.6|8832.6|8836.4|8826.4|8842.6|8832.6|8835.8|8825.8|80
1616724600000|2021-03-26 02:10:00|8835.4|8825.4|8839.3|8829.3|8841.8|8831.8|8835.1|8825.1|70
1616724900000|2021-03-26 02:15:00|8839.5|8829.5|8837.6|8827.6|8839.9|8829.9|8837.1|8827.1|65
1616725200000|2021-03-26 02:20:00|8837.8|8827.8|8834.3|8824.3|8837.8|8827.8|8833|8823|50
1616725500000|2021-03-26 02:25:00|8833.4|8823.4|8834.5|8824.5|8835.1|8825.1|8830.3|8820.3|68
1616725800000|2021-03-26 02:30:00|8834.6|8824.6|8834|8824|8835.1|8825.1|8827.6|8817.6|114
1616726100000|2021-03-26 02:35:00|8834.3|8824.3|8837.4|8827.4|8842.1|8832.1|8834.3|8824.3|92
1616726400000|2021-03-26 02:40:00|8837.6|8827.6|8843.9|8833.9|8846.4|8836.4|8837.6|8827.6|96
1616726700000|2021-03-26 02:45:00|8843.6|8833.6|8847.1|8837.1|8848.3|8838.3|8842.8|8832.8|54
1616727000000|2021-03-26 02:50:00|8847.5|8837.5|8847.3|8837.3|8850.8|8840.8|8847.1|8837.1|59
1616727300000|2021-03-26 02:55:00|8847.6|8837.6|8856|8846|8856|8846|8847.6|8837.6|55
1616727600000|2021-03-26 03:00:00|8856.1|8846.1|8856.4|8846.4|8857.4|8847.4|8854.9|8844.9|44
1616727900000|2021-03-26 03:05:00|8856.5|8846.5|8858.9|8848.9|8860.1|8850.1|8855.6|8845.6|95
1616728200000|2021-03-26 03:10:00|8859|8849|8861.3|8851.3|8862.8|8852.8|8858.6|8848.6|101
1616728500000|2021-03-26 03:15:00|8861.4|8851.4|8862.8|8852.8|8866.1|8856.1|8861.4|8851.4|79
1616728800000|2021-03-26 03:20:00|8862.9|8852.9|8856.3|8846.3|8864.3|8854.3|8855.9|8845.9|108
1616729100000|2021-03-26 03:25:00|8856.1|8846.1|8865.4|8855.4|8865.4|8855.4|8855|8845|88
1616729400000|2021-03-26 03:30:00|8865|8855|8866.5|8856.5|8866.5|8856.5|8861.6|8851.6|58
1616729700000|2021-03-26 03:35:00|8866.3|8856.3|8870.4|8860.4|8870.4|8860.4|8866|8856|74
1616730000000|2021-03-26 03:40:00|8870.9|8860.9|8879|8869|8879|8869|8870.8|8860.8|56
1616730300000|2021-03-26 03:45:00|8878.3|8868.3|8880.4|8870.4|8882.3|8872.3|8878.3|8868.3|58
1616730600000|2021-03-26 03:50:00|8880.9|8870.9|8880.1|8870.1|8882|8872|8878.8|8868.8|51
1616730900000|2021-03-26 03:55:00|8880.4|8870.4|8878.3|8868.3|8881.3|8871.3|8877.9|8867.9|39
1616731200000|2021-03-26 04:00:00|8877.5|8867.5|8882.1|8872.1|8882.1|8872.1|8877.5|8867.5|65
1616731500000|2021-03-26 04:05:00|8882.4|8872.4|8885.9|8875.9|8889.1|8879.1|8882.4|8872.4|75
1616731800000|2021-03-26 04:10:00|8885.6|8875.6|8881.9|8871.9|8887.4|8877.4|8881.9|8871.9|58
1616732100000|2021-03-26 04:15:00|8881.8|8871.8|8884.1|8874.1|8887.3|8877.3|8881|8871|55
1616732400000|2021-03-26 04:20:00|8884.5|8874.5|8882.6|8872.6|8886.4|8876.4|8882.6|8872.6|21
1616732700000|2021-03-26 04:25:00|8882.8|8872.8|8881.1|8871.1|8883.8|8873.8|8879.9|8869.9|52
1616733000000|2021-03-26 04:30:00|8881.3|8871.3|8879.9|8869.9|8883|8873|8879.5|8869.5|37
1616733300000|2021-03-26 04:35:00|8879.6|8869.6|8877.9|8867.9|8880|8870|8877.4|8867.4|23
1616733600000|2021-03-26 04:40:00|8878.1|8868.1|8879.6|8869.6|8880.1|8870.1|8876.5|8866.5|20
1616733900000|2021-03-26 04:45:00|8879.8|8869.8|8880.6|8870.6|8880.6|8870.6|8879.8|8869.8|3
1616734200000|2021-03-26 04:50:00|8880.5|8870.5|8881.9|8871.9|8883.6|8873.6|8880.5|8870.5|17
1616734500000|2021-03-26 04:55:00|8881.6|8871.6|8880.3|8870.3|8881.6|8871.6|8880.1|8870.1|7
1616734800000|2021-03-26 05:00:00|8880.5|8870.5|8875.6|8865.6|8883.1|8873.1|8875.5|8865.5|35
1616735100000|2021-03-26 05:05:00|8875.8|8865.8|8878.9|8868.9|8878.9|8868.9|8875.8|8865.8|19
1616735400000|2021-03-26 05:10:00|8879.1|8869.1|8877.6|8867.6|8882|8872|8877.3|8867.3|38
1616735700000|2021-03-26 05:15:00|8877.4|8867.4|8878|8868|8880.4|8870.4|8877.4|8867.4|31
1616736000000|2021-03-26 05:20:00|8878.3|8868.3|8875.4|8865.4|8882|8872|8875.4|8865.4|25
1616736300000|2021-03-26 05:25:00|8875.3|8865.3|8879.4|8869.4|8881.3|8871.3|8874.1|8864.1|55
1616736600000|2021-03-26 05:30:00|8879.5|8869.5|8902.4|8892.4|8902.4|8892.4|8878.1|8868.1|256
1616736900000|2021-03-26 05:35:00|8903.1|8893.1|8908.1|8898.1|8912.4|8902.4|8901.3|8891.3|210
1616737200000|2021-03-26 05:40:00|8908.6|8898.6|8907.4|8897.4|8912.4|8902.4|8900|8890|258
1616737500000|2021-03-26 05:45:00|8907.5|8897.5|8903.4|8893.4|8911.9|8901.9|8902.1|8892.1|190
1616737800000|2021-03-26 05:50:00|8903.6|8893.6|8904.5|8894.5|8907.4|8897.4|8901.8|8891.8|136
1616738100000|2021-03-26 05:55:00|8904.8|8894.8|8909|8899|8911.6|8901.6|8904.8|8894.8|168
1616738400000|2021-03-26 06:00:00|8909.4|8899.4|8906.9|8896.9|8919.4|8909.4|8906.9|8896.9|222
1616738700000|2021-03-26 06:05:00|8907.1|8897.1|8910.1|8900.1|8914.6|8904.6|8906.1|8896.1|125
1616739000000|2021-03-26 06:10:00|8910|8900|8909.4|8899.4|8913.6|8903.6|8907.4|8897.4|148
1616739300000|2021-03-26 06:15:00|8909.1|8899.1|8907|8897|8909.4|8899.4|8901.3|8891.3|103
1616739600000|2021-03-26 06:20:00|8907.3|8897.3|8908.9|8898.9|8908.9|8898.9|8902.1|8892.1|95
1616739900000|2021-03-26 06:25:00|8908.4|8898.4|8905|8895|8910.4|8900.4|8902.9|8892.9|94
1616740200000|2021-03-26 06:30:00|8905.3|8895.3|8907.5|8897.5|8914.5|8904.5|8904.1|8894.1|237
1616740500000|2021-03-26 06:35:00|8907.6|8897.6|8902.4|8892.4|8909.9|8899.9|8902.4|8892.4|97
1616740800000|2021-03-26 06:40:00|8903|8893|8899.8|8889.8|8906|8896|8895.9|8885.9|100
1616741100000|2021-03-26 06:45:00|8899.9|8889.9|8895.4|8885.4|8906.1|8896.1|8895.3|8885.3|79
1616741400000|2021-03-26 06:50:00|8895.6|8885.6|8887.1|8877.1|8901.8|8891.8|8885.1|8875.1|122
1616741700000|2021-03-26 06:55:00|8886.9|8876.9|8890.5|8880.5|8893.8|8883.8|8885.9|8875.9|126
1616742000000|2021-03-26 07:00:00|8890.6|8880.6|8894.3|8884.3|8895.6|8885.6|8889.1|8879.1|109
1616742300000|2021-03-26 07:05:00|8893.8|8883.8|8891.1|8881.1|8900.9|8890.9|8890.4|8880.4|90
1616742600000|2021-03-26 07:10:00|8891.8|8881.8|8898.1|8888.1|8901.8|8891.8|8891.8|8881.8|82
1616742900000|2021-03-26 07:15:00|8899|8889|8901.1|8891.1|8901.5|8891.5|8891.3|8881.3|83
1616743200000|2021-03-26 07:20:00|8901.4|8891.4|8898.9|8888.9|8903.9|8893.9|8897.4|8887.4|101
1616743500000|2021-03-26 07:25:00|8898.5|8888.5|8894|8884|8900.1|8890.1|8891.9|8881.9|97
1616743800000|2021-03-26 07:30:00|8893.9|8883.9|8891.3|8881.3|8900|8890|8891.3|8881.3|77
1616744100000|2021-03-26 07:35:00|8891.1|8881.1|8890|8880|8896.1|8886.1|8889.6|8879.6|83
1616744400000|2021-03-26 07:40:00|8889.4|8879.4|8897.8|8887.8|8900.9|8890.9|8888.6|8878.6|63
1616744700000|2021-03-26 07:45:00|8898.3|8888.3|8885.9|8875.9|8898.6|8888.6|8880.1|8870.1|94
1616745000000|2021-03-26 07:50:00|8885.6|8875.6|8885.5|8875.5|8889.4|8879.4|8882.6|8872.6|107
1616745300000|2021-03-26 07:55:00|8885.6|8875.6|8883|8873|8887|8877|8879.3|8869.3|99
1616745600000|2021-03-26 08:00:00|8882.6|8872.6|8885|8875|8901.8|8891.8|8879.8|8869.8|211
1616745900000|2021-03-26 08:05:00|8884.9|8874.9|8884|8874|8891.3|8881.3|8884|8874|99
1616746200000|2021-03-26 08:10:00|8884.1|8874.1|8883|8873|8886.6|8876.6|8877.6|8867.6|84
1616746500000|2021-03-26 08:15:00|8883.4|8873.4|8895.3|8885.3|8899.1|8889.1|8883|8873|129
1616746800000|2021-03-26 08:20:00|8894.5|8884.5|8912.8|8902.8|8916.8|8906.8|8894.4|8884.4|163
1616747100000|2021-03-26 08:25:00|8912.9|8902.9|8903.3|8893.3|8915.3|8905.3|8903.3|8893.3|172
1616747400000|2021-03-26 08:30:00|8903.4|8893.4|8912.4|8902.4|8915.5|8905.5|8903.4|8893.4|167
1616747700000|2021-03-26 08:35:00|8912.6|8902.6|8941.9|8931.9|8946.5|8936.5|8912.4|8902.4|242
1616748000000|2021-03-26 08:40:00|8940.9|8930.9|8946.1|8936.1|8948.1|8938.1|8938|8928|142
1616748300000|2021-03-26 08:45:00|8946.4|8936.4|8941|8931|8947.6|8937.6|8941|8931|95
1616748600000|2021-03-26 08:50:00|8940.6|8930.6|8940.3|8930.3|8940.6|8930.6|8933.5|8923.5|108
1616748900000|2021-03-26 08:55:00|8940.4|8930.4|8933.3|8923.3|8945|8935|8933|8923|63
1616749200000|2021-03-26 09:00:00|8933.4|8923.4|8934.9|8924.9|8940.9|8930.9|8931.8|8921.8|101
1616749500000|2021-03-26 09:05:00|8934|8924|8929.8|8919.8|8934|8924|8927.1|8917.1|92
1616749800000|2021-03-26 09:10:00|8929.6|8919.6|8925|8915|8930.1|8920.1|8923.8|8913.8|83
1616750100000|2021-03-26 09:15:00|8925.1|8915.1|8943.4|8933.4|8943.4|8933.4|8916.9|8906.9|91
1616750400000|2021-03-26 09:20:00|8943.5|8933.5|8932.3|8922.3|8944.3|8934.3|8929.4|8919.4|127
1616750700000|2021-03-26 09:25:00|8932.5|8922.5|8923.1|8913.1|8933.3|8923.3|8922.3|8912.3|55
1616751000000|2021-03-26 09:30:00|8922.3|8912.3|8927|8917|8930.3|8920.3|8918.4|8908.4|92
1616751300000|2021-03-26 09:35:00|8927.1|8917.1|8943.3|8933.3|8943.3|8933.3|8927|8917|87
1616751600000|2021-03-26 09:40:00|8943|8933|8934|8924|8943|8933|8933.9|8923.9|68
1616751900000|2021-03-26 09:45:00|8934.1|8924.1|8938.8|8928.8|8943|8933|8934.1|8924.1|121
1616752200000|2021-03-26 09:50:00|8939|8929|8933.8|8923.8|8939|8929|8930.9|8920.9|52
1616752500000|2021-03-26 09:55:00|8933.6|8923.6|8929.3|8919.3|8933.9|8923.9|8928.6|8918.6|51
1616752800000|2021-03-26 10:00:00|8929.5|8919.5|8927|8917|8933.6|8923.6|8926.5|8916.5|60
1616753100000|2021-03-26 10:05:00|8927.4|8917.4|8930|8920|8930.4|8920.4|8927.4|8917.4|28
1616753400000|2021-03-26 10:10:00|8930.1|8920.1|8928|8918|8933.6|8923.6|8926.3|8916.3|78
1616753700000|2021-03-26 10:15:00|8927.8|8917.8|8921.3|8911.3|8928.3|8918.3|8921.3|8911.3|69
1616754000000|2021-03-26 10:20:00|8921.6|8911.6|8913.1|8903.1|8922.5|8912.5|8910.6|8900.6|91
1616754300000|2021-03-26 10:25:00|8913.6|8903.6|8915.9|8905.9|8919.9|8909.9|8912.3|8902.3|101
1616754600000|2021-03-26 10:30:00|8915.4|8905.4|8923|8913|8924.4|8914.4|8912.1|8902.1|77
1616754900000|2021-03-26 10:35:00|8922.5|8912.5|8913.4|8903.4|8922.6|8912.6|8912.8|8902.8|80
1616755200000|2021-03-26 10:40:00|8914|8904|8916.5|8906.5|8916.5|8906.5|8911.6|8901.6|71
1616755500000|2021-03-26 10:45:00|8916.1|8906.1|8923.1|8913.1|8927.8|8917.8|8914.8|8904.8|86
1616755800000|2021-03-26 10:50:00|8922.8|8912.8|8927.5|8917.5|8928.5|8918.5|8922.1|8912.1|72
1616756100000|2021-03-26 10:55:00|8928|8918|8930.8|8920.8|8933|8923|8926.5|8916.5|135
1616756400000|2021-03-26 11:00:00|8931|8921|8913.4|8903.4|8932.3|8922.3|8912.9|8902.9|90
1616756700000|2021-03-26 11:05:00|8913.8|8903.8|8925.4|8915.4|8927.6|8917.6|8910.5|8900.5|84
1616757000000|2021-03-26 11:10:00|8925.3|8915.3|8921.3|8911.3|8926.4|8916.4|8920.6|8910.6|92
1616757300000|2021-03-26 11:15:00|8921.4|8911.4|8914.9|8904.9|8923.6|8913.6|8913.3|8903.3|90
1616757600000|2021-03-26 11:20:00|8915.3|8905.3|8913.4|8903.4|8915.5|8905.5|8912|8902|103
1616757900000|2021-03-26 11:25:00|8914.3|8904.3|8903.9|8893.9|8915.5|8905.5|8903.6|8893.6|164
1616758200000|2021-03-26 11:30:00|8904|8894|8910.3|8900.3|8912.3|8902.3|8903.9|8893.9|101
1616758500000|2021-03-26 11:35:00|8910.4|8900.4|8916.8|8906.8|8917.6|8907.6|8910.4|8900.4|42
1616758800000|2021-03-26 11:40:00|8916.6|8906.6|8923|8913|8923.6|8913.6|8916.6|8906.6|67
1616759100000|2021-03-26 11:45:00|8923.3|8913.3|8928|8918|8928.1|8918.1|8923.3|8913.3|59
1616759400000|2021-03-26 11:50:00|8927.9|8917.9|8926.6|8916.6|8928.4|8918.4|8924.4|8914.4|50
1616759700000|2021-03-26 11:55:00|8926.9|8916.9|8923.1|8913.1|8929.8|8919.8|8922.1|8912.1|61
1616760000000|2021-03-26 12:00:00|8922.9|8912.9|8915.4|8905.4|8924.8|8914.8|8914.9|8904.9|119
1616760300000|2021-03-26 12:05:00|8914.8|8904.8|8918.3|8908.3|8920.3|8910.3|8913.3|8903.3|48
1616760600000|2021-03-26 12:10:00|8918.9|8908.9|8923.9|8913.9|8928.9|8918.9|8917.6|8907.6|113
1616760900000|2021-03-26 12:15:00|8924.1|8914.1|8909.9|8899.9|8924.4|8914.4|8909.5|8899.5|152
1616761200000|2021-03-26 12:20:00|8909.6|8899.6|8910.8|8900.8|8922.8|8912.8|8909|8899|130
1616761500000|2021-03-26 12:25:00|8910.6|8900.6|8915.8|8905.8|8919|8909|8906.8|8896.8|161
1616761800000|2021-03-26 12:30:00|8915.6|8905.6|8925|8915|8927.8|8917.8|8911.5|8901.5|190
1616762100000|2021-03-26 12:35:00|8925.3|8915.3|8933.8|8923.8|8938|8928|8925|8915|161
1616762400000|2021-03-26 12:40:00|8934|8924|8929.3|8919.3|8934|8924|8925|8915|157
1616762700000|2021-03-26 12:45:00|8928.1|8918.1|8922.9|8912.9|8930|8920|8921.4|8911.4|118
1616763000000|2021-03-26 12:50:00|8923|8913|8921.5|8911.5|8925.4|8915.4|8917.5|8907.5|92
1616763300000|2021-03-26 12:55:00|8921.8|8911.8|8914.4|8904.4|8925.6|8915.6|8913.1|8903.1|105
1616763600000|2021-03-26 13:00:00|8914.1|8904.1|8898.1|8888.1|8915.5|8905.5|8889.8|8879.8|440
1616763900000|2021-03-26 13:05:00|8897.4|8887.4|8891.6|8881.6|8906.1|8896.1|8887|8877|246
1616764200000|2021-03-26 13:10:00|8891.8|8881.8|8891.9|8881.9|8897.8|8887.8|8888.5|8878.5|263
1616764500000|2021-03-26 13:15:00|8891.3|8881.3|8909.3|8899.3|8909.5|8899.5|8889.5|8879.5|329
1616764800000|2021-03-26 13:20:00|8909.1|8899.1|8924.9|8914.9|8927|8917|8907|8897|297
1616765100000|2021-03-26 13:25:00|8924.4|8914.4|8920.8|8910.8|8926.5|8916.5|8917.1|8907.1|219
1616765400000|2021-03-26 13:30:00|8921|8911|8931.3|8921.3|8931.3|8921.3|8918.4|8908.4|302
1616765700000|2021-03-26 13:35:00|8930.9|8920.9|8919.9|8909.9|8936.1|8926.1|8919.9|8909.9|368
1616766000000|2021-03-26 13:40:00|8920.5|8910.5|8914.6|8904.6|8927.9|8917.9|8908.6|8898.6|272
1616766300000|2021-03-26 13:45:00|8913.6|8903.6|8911.1|8901.1|8916.3|8906.3|8905|8895|271
1616766600000|2021-03-26 13:50:00|8910.5|8900.5|8902.9|8892.9|8915.9|8905.9|8898|8888|247
1616766900000|2021-03-26 13:55:00|8903.4|8893.4|8913.8|8903.8|8914.9|8904.9|8903.4|8893.4|169
1616767200000|2021-03-26 14:00:00|8913.9|8903.9|8922.6|8912.6|8928.3|8918.3|8913.9|8903.9|342
1616767500000|2021-03-26 14:05:00|8922.3|8912.3|8923.9|8913.9|8927.5|8917.5|8916.5|8906.5|200
1616767800000|2021-03-26 14:10:00|8924|8914|8933.5|8923.5|8935.6|8925.6|8924|8914|235
1616768100000|2021-03-26 14:15:00|8933.8|8923.8|8919.8|8909.8|8934.1|8924.1|8919.6|8909.6|210
1616768400000|2021-03-26 14:20:00|8920.1|8910.1|8922.6|8912.6|8929.1|8919.1|8915.1|8905.1|185
1616768700000|2021-03-26 14:25:00|8922.3|8912.3|8924.5|8914.5|8929|8919|8921.6|8911.6|149
1616769000000|2021-03-26 14:30:00|8924.6|8914.6|8936.3|8926.3|8938.6|8928.6|8924.6|8914.6|250
1616769300000|2021-03-26 14:35:00|8936.5|8926.5|8948.1|8938.1|8951.8|8941.8|8936.3|8926.3|311
1616769600000|2021-03-26 14:40:00|8947.9|8937.9|8946|8936|8950.5|8940.5|8940.8|8930.8|205
1616769900000|2021-03-26 14:45:00|8946.6|8936.6|8934.8|8924.8|8958.4|8948.4|8934.1|8924.1|306
1616770200000|2021-03-26 14:50:00|8935|8925|8939.1|8929.1|8943.5|8933.5|8933.5|8923.5|202
1616770500000|2021-03-26 14:55:00|8939.3|8929.3|8946.3|8936.3|8949.1|8939.1|8938.3|8928.3|252
1616770800000|2021-03-26 15:00:00|8946.6|8936.6|8963.9|8953.9|8968.5|8958.5|8946.3|8936.3|362
1616771100000|2021-03-26 15:05:00|8964.5|8954.5|8974.3|8964.3|8979.9|8969.9|8957.9|8947.9|276
1616771400000|2021-03-26 15:10:00|8974.4|8964.4|8963.5|8953.5|8979.1|8969.1|8959.5|8949.5|250
1616771700000|2021-03-26 15:15:00|8963.4|8953.4|8959.8|8949.8|8963.5|8953.5|8952|8942|247
1616772000000|2021-03-26 15:20:00|8959.9|8949.9|8969|8959|8975.3|8965.3|8959.9|8949.9|257
1616772300000|2021-03-26 15:25:00|8968.8|8958.8|8968.5|8958.5|8977.8|8967.8|8967|8957|203
1616772600000|2021-03-26 15:30:00|8968.6|8958.6|8972.8|8962.8|8978.9|8968.9|8967.8|8957.8|151
1616772900000|2021-03-26 15:35:00|8973|8963|8963.6|8953.6|8974.4|8964.4|8959.9|8949.9|225
1616773200000|2021-03-26 15:40:00|8963.9|8953.9|8966.9|8956.9|8968.4|8958.4|8957.3|8947.3|114
1616773500000|2021-03-26 15:45:00|8967.3|8957.3|8965.6|8955.6|8977.5|8967.5|8963.8|8953.8|151
1616773800000|2021-03-26 15:50:00|8965.8|8955.8|8955|8945|8966|8956|8954.9|8944.9|95
1616774100000|2021-03-26 15:55:00|8955.1|8945.1|8955.8|8945.8|8961.5|8951.5|8955.1|8945.1|91
1616774400000|2021-03-26 16:00:00|8955.9|8945.9|8961.5|8951.5|8964.8|8954.8|8955.9|8945.9|98
1616774700000|2021-03-26 16:05:00|8961.6|8951.6|8958.5|8948.5|8962.1|8952.1|8952.5|8942.5|72
1616775000000|2021-03-26 16:10:00|8958.3|8948.3|8963.4|8953.4|8963.5|8953.5|8957.3|8947.3|49
1616775300000|2021-03-26 16:15:00|8963.3|8953.3|8953.1|8943.1|8963.4|8953.4|8952.9|8942.9|81
1616775600000|2021-03-26 16:20:00|8953.5|8943.5|8952.9|8942.9|8955.6|8945.6|8949.9|8939.9|69
1616775900000|2021-03-26 16:25:00|8952.8|8942.8|8951.9|8941.9|8956.4|8946.4|8951|8941|66
1616776200000|2021-03-26 16:30:00|8952.1|8942.1|8963.6|8953.6|8963.9|8953.9|8951|8941|88
1616776500000|2021-03-26 16:35:00|8963.3|8953.3|8968.3|8958.3|8969.6|8959.6|8962.9|8952.9|78
1616776800000|2021-03-26 16:40:00|8968.4|8958.4|8964.4|8954.4|8974|8964|8964.1|8954.1|74
1616777100000|2021-03-26 16:45:00|8964.3|8954.3|8966|8956|8968.6|8958.6|8961.4|8951.4|127
1616777400000|2021-03-26 16:50:00|8966.9|8956.9|8961.9|8951.9|8967.3|8957.3|8961.8|8951.8|81
1616777700000|2021-03-26 16:55:00|8961.8|8951.8|8968.3|8958.3|8968.5|8958.5|8959|8949|140
1616778000000|2021-03-26 17:00:00|8968|8958|8966|8956|8970.3|8960.3|8964.1|8954.1|61
1616778300000|2021-03-26 17:05:00|8966.1|8956.1|8974|8964|8974|8964|8966|8956|44
1616778600000|2021-03-26 17:10:00|8974.1|8964.1|8975.5|8965.5|8979.3|8969.3|8973.3|8963.3|69
1616778900000|2021-03-26 17:15:00|8976|8966|8977.9|8967.9|8979.1|8969.1|8975.5|8965.5|17
1616779200000|2021-03-26 17:20:00|8978.4|8968.4|8983|8973|8983.3|8973.3|8978.4|8968.4|30
1616779500000|2021-03-26 17:25:00|8981.8|8971.8|8982.5|8972.5|8986.6|8976.6|8981.8|8971.8|36
1616779800000|2021-03-26 17:30:00|8982.6|8972.6|8984.4|8974.4|8987.5|8977.5|8982|8972|54
1616780100000|2021-03-26 17:35:00|8984|8974|8977|8967|8984.3|8974.3|8973.5|8963.5|88
1616780400000|2021-03-26 17:40:00|8976.9|8966.9|8971.4|8961.4|8976.9|8966.9|8971.1|8961.1|47
1616780700000|2021-03-26 17:45:00|8971.5|8961.5|8957.8|8947.8|8972.5|8962.5|8956.8|8946.8|132
1616781000000|2021-03-26 17:50:00|8957.5|8947.5|8957.9|8947.9|8963.8|8953.8|8955.5|8945.5|87
1616781300000|2021-03-26 17:55:00|8956.6|8946.6|8955.6|8945.6|8959.3|8949.3|8954.8|8944.8|59
1616976000000|2021-03-29 00:00:00|8961.5|8945.8|8986.5|8976.5|8986.9|8976.9|8961.5|8945.8|29
1616976300000|2021-03-29 00:05:00|8986.6|8976.6|8983.6|8973.6|8989.3|8979.3|8983.6|8973.6|101
1616976600000|2021-03-29 00:10:00|8983.9|8973.9|8978.6|8968.6|8983.9|8973.9|8978.6|8968.6|27
1616976900000|2021-03-29 00:15:00|8978.5|8968.5|8978.6|8968.6|8981.4|8971.4|8977.3|8967.3|61
1616977200000|2021-03-29 00:20:00|8978.4|8968.4|8980.9|8970.9|8983.1|8973.1|8978.4|8968.4|68
1616977500000|2021-03-29 00:25:00|8980.6|8970.6|8976.4|8966.4|8980.6|8970.6|8974.9|8964.9|65
1616977800000|2021-03-29 00:30:00|8976.1|8966.1|8977.4|8967.4|8978.4|8968.4|8975.6|8965.6|80
1616978100000|2021-03-29 00:35:00|8977.5|8967.5|8973.4|8963.4|8977.9|8967.9|8972.9|8962.9|19
1616978400000|2021-03-29 00:40:00|8972.9|8962.9|8968.1|8958.1|8972.9|8962.9|8968.1|8958.1|17
1616978700000|2021-03-29 00:45:00|8968|8958|8972.8|8962.8|8972.8|8962.8|8964.8|8954.8|46
1616979000000|2021-03-29 00:50:00|8972.6|8962.6|8963.9|8953.9|8972.6|8962.6|8962.3|8952.3|73
1616979300000|2021-03-29 00:55:00|8964|8954|8966.9|8956.9|8970.1|8960.1|8964|8954|59
1616979600000|2021-03-29 01:00:00|8966.6|8956.6|8941.1|8931.1|8966.9|8956.9|8938.9|8928.9|400
1616979900000|2021-03-29 01:05:00|8941|8931|8928.1|8918.1|8943.9|8933.9|8927.6|8917.6|248
1616980200000|2021-03-29 01:10:00|8928.6|8918.6|8938.6|8928.6|8943.4|8933.4|8928.1|8918.1|190
1616980500000|2021-03-29 01:15:00|8939.1|8929.1|8930.6|8920.6|8939.1|8929.1|8927.1|8917.1|278
1616980800000|2021-03-29 01:20:00|8930.9|8920.9|8931.1|8921.1|8936.9|8926.9|8927.8|8917.8|196
1616981100000|2021-03-29 01:25:00|8930.9|8920.9|8926.6|8916.6|8937.5|8927.5|8925.3|8915.3|224
1616981400000|2021-03-29 01:30:00|8926.4|8916.4|8920.4|8910.4|8934.9|8924.9|8916.6|8906.6|275
1616981700000|2021-03-29 01:35:00|8920.1|8910.1|8910|8900|8922.4|8912.4|8910|8900|227
1616982000000|2021-03-29 01:40:00|8909.9|8899.9|8926.8|8916.8|8928.8|8918.8|8906.5|8896.5|208
1616982300000|2021-03-29 01:45:00|8926.3|8916.3|8934.1|8924.1|8934.4|8924.4|8925.6|8915.6|135
1616982600000|2021-03-29 01:50:00|8934.4|8924.4|8928.3|8918.3|8939.4|8929.4|8928.1|8918.1|184
1616982900000|2021-03-29 01:55:00|8928.5|8918.5|8935.5|8925.5|8936.6|8926.6|8926.1|8916.1|110
1616983200000|2021-03-29 02:00:00|8935|8925|8937.1|8927.1|8939.1|8929.1|8925.9|8915.9|153
1616983500000|2021-03-29 02:05:00|8937.3|8927.3|8942.6|8932.6|8944.4|8934.4|8934.9|8924.9|132
1616983800000|2021-03-29 02:10:00|8942.4|8932.4|8940.1|8930.1|8943.8|8933.8|8936.3|8926.3|131
1616984100000|2021-03-29 02:15:00|8940.4|8930.4|8932.8|8922.8|8940.4|8930.4|8932.8|8922.8|52
1616984400000|2021-03-29 02:20:00|8932.4|8922.4|8937.5|8927.5|8939.4|8929.4|8931.9|8921.9|47
1616984700000|2021-03-29 02:25:00|8937.6|8927.6|8940.1|8930.1|8942.4|8932.4|8937.6|8927.6|105
1616985000000|2021-03-29 02:30:00|8940.4|8930.4|8939|8929|8946.6|8936.6|8935.1|8925.1|133
1616985300000|2021-03-29 02:35:00|8938.9|8928.9|8932.5|8922.5|8940.1|8930.1|8928.8|8918.8|134
1616985600000|2021-03-29 02:40:00|8932.8|8922.8|8928.9|8918.9|8934.6|8924.6|8927.5|8917.5|114
1616985900000|2021-03-29 02:45:00|8928.8|8918.8|8916.1|8906.1|8930.4|8920.4|8915.5|8905.5|236
1616986200000|2021-03-29 02:50:00|8916.6|8906.6|8915.6|8905.6|8920.9|8910.9|8914.4|8904.4|184
1616986500000|2021-03-29 02:55:00|8915.4|8905.4|8919.1|8909.1|8920|8910|8910.9|8900.9|151
1616986800000|2021-03-29 03:00:00|8918.9|8908.9|8916.9|8906.9|8920.6|8910.6|8913.1|8903.1|114
1616987100000|2021-03-29 03:05:00|8916.6|8906.6|8920.1|8910.1|8920.4|8910.4|8905.6|8895.6|157
1616987400000|2021-03-29 03:10:00|8920.8|8910.8|8903.3|8893.3|8920.8|8910.8|8901.1|8891.1|153
1616987700000|2021-03-29 03:15:00|8903.1|8893.1|8909.4|8899.4|8915.1|8905.1|8902.1|8892.1|176
1616988000000|2021-03-29 03:20:00|8908.9|8898.9|8909.1|8899.1|8912.3|8902.3|8903.6|8893.6|108
1616988300000|2021-03-29 03:25:00|8908.9|8898.9|8914.1|8904.1|8914.3|8904.3|8908.9|8898.9|131
1616988600000|2021-03-29 03:30:00|8914.5|8904.5|8915.4|8905.4|8915.5|8905.5|8910.9|8900.9|53
1616988900000|2021-03-29 03:35:00|8915.6|8905.6|8920|8910|8920|8910|8915.6|8905.6|55
1616989200000|2021-03-29 03:40:00|8920.1|8910.1|8923.9|8913.9|8926.8|8916.8|8920.1|8910.1|82
1616989500000|2021-03-29 03:45:00|8924.3|8914.3|8921.3|8911.3|8925.4|8915.4|8920.9|8910.9|31
1616989800000|2021-03-29 03:50:00|8921.1|8911.1|8923.5|8913.5|8924.3|8914.3|8921.1|8911.1|16
1616990100000|2021-03-29 03:55:00|8923.8|8913.8|8919.6|8909.6|8923.8|8913.8|8918.3|8908.3|36
1616990400000|2021-03-29 04:00:00|8920|8910|8922.4|8912.4|8924.1|8914.1|8920|8910|19
1616990700000|2021-03-29 04:05:00|8922.5|8912.5|8919.8|8909.8|8923.4|8913.4|8917.9|8907.9|45
1616991000000|2021-03-29 04:10:00|8920|8910|8919.9|8909.9|8922.9|8912.9|8919.4|8909.4|48
1616991300000|2021-03-29 04:15:00|8919.6|8909.6|8928.4|8918.4|8929.5|8919.5|8918.6|8908.6|70
1616991600000|2021-03-29 04:20:00|8928.9|8918.9|8925.1|8915.1|8929.4|8919.4|8924.9|8914.9|102
1616991900000|2021-03-29 04:25:00|8925.5|8915.5|8925.8|8915.8|8926.4|8916.4|8925.1|8915.1|61
1616992200000|2021-03-29 04:30:00|8925.4|8915.4|8922.9|8912.9|8925.4|8915.4|8919.4|8909.4|98
1616992500000|2021-03-29 04:35:00|8922.8|8912.8|8924.9|8914.9|8924.9|8914.9|8922.4|8912.4|92
1616992800000|2021-03-29 04:40:00|8924.6|8914.6|8927.1|8917.1|8927.1|8917.1|8924.4|8914.4|31
1616993100000|2021-03-29 04:45:00|8926.6|8916.6|8927.1|8917.1|8927.3|8917.3|8923.3|8913.3|26
1616993400000|2021-03-29 04:50:00|8925.9|8915.9|8924.6|8914.6|8927.6|8917.6|8923.8|8913.8|20
1616993700000|2021-03-29 04:55:00|8924.4|8914.4|8924.6|8914.6|8925.8|8915.8|8924.3|8914.3|14
1616994000000|2021-03-29 05:00:00|8924.4|8914.4|8918.5|8908.5|8924.4|8914.4|8917.1|8907.1|51
1616994300000|2021-03-29 05:05:00|8918.4|8908.4|8905.4|8895.4|8918.4|8908.4|8903.5|8893.5|62
1616994600000|2021-03-29 05:10:00|8905.6|8895.6|8906.8|8896.8|8911.1|8901.1|8903.4|8893.4|164
1616994900000|2021-03-29 05:15:00|8907.3|8897.3|8902.6|8892.6|8909.5|8899.5|8902.3|8892.3|98
1616995200000|2021-03-29 05:20:00|8902.3|8892.3|8897.9|8887.9|8902.3|8892.3|8896.3|8886.3|32
1616995500000|2021-03-29 05:25:00|8898.1|8888.1|8901.1|8891.1|8902.1|8892.1|8898.1|8888.1|26
1616995800000|2021-03-29 05:30:00|8900.9|8890.9|8906|8896|8908.5|8898.5|8889.6|8879.6|279
1616996100000|2021-03-29 05:35:00|8905.8|8895.8|8882.9|8872.9|8905.8|8895.8|8882.9|8872.9|232
1616996400000|2021-03-29 05:40:00|8882.4|8872.4|8888.9|8878.9|8889.6|8879.6|8878.9|8868.9|206
1616996700000|2021-03-29 05:45:00|8888|8878|8881.1|8871.1|8888|8878|8877.6|8867.6|226
1616997000000|2021-03-29 05:50:00|8881.6|8871.6|8893.1|8883.1|8893.6|8883.6|8881.6|8871.6|133
1616997300000|2021-03-29 05:55:00|8892.9|8882.9|8887.3|8877.3|8897.9|8887.9|8886.1|8876.1|100
1616997600000|2021-03-29 06:00:00|8887.6|8877.6|8888.5|8878.5|8888.6|8878.6|8881.9|8871.9|125
1616997900000|2021-03-29 06:05:00|8888.4|8878.4|8894.9|8884.9|8895.5|8885.5|8886.5|8876.5|93
1616998200000|2021-03-29 06:10:00|8894.6|8884.6|8881.9|8871.9|8895.8|8885.8|8879.1|8869.1|198
1616998500000|2021-03-29 06:15:00|8882.4|8872.4|8896.1|8886.1|8896.1|8886.1|8882.4|8872.4|167
1616998800000|2021-03-29 06:20:00|8895.8|8885.8|8893.4|8883.4|8897.3|8887.3|8892.9|8882.9|121
1616999100000|2021-03-29 06:25:00|8893.9|8883.9|8901.5|8891.5|8903.1|8893.1|8893.9|8883.9|116
1616999400000|2021-03-29 06:30:00|8902|8892|8898.1|8888.1|8904.9|8894.9|8894.5|8884.5|175
1616999700000|2021-03-29 06:35:00|8898.3|8888.3|8908.3|8898.3|8908.6|8898.6|8892.5|8882.5|141
1617000000000|2021-03-29 06:40:00|8907.9|8897.9|8920.4|8910.4|8920.4|8910.4|8907|8897|271
1617000300000|2021-03-29 06:45:00|8919.9|8909.9|8905.9|8895.9|8920.6|8910.6|8905.4|8895.4|179
1617000600000|2021-03-29 06:50:00|8905.6|8895.6|8908.9|8898.9|8908.9|8898.9|8898.4|8888.4|207
1617000900000|2021-03-29 06:55:00|8908.8|8898.8|8895.1|8885.1|8914.3|8904.3|8894|8884|376
1617001200000|2021-03-29 07:00:00|8895|8885|8910.1|8900.1|8916|8906|8895|8885|202
1617001500000|2021-03-29 07:05:00|8910.3|8900.3|8924|8914|8924|8914|8910.3|8900.3|158
1617001800000|2021-03-29 07:10:00|8924.3|8914.3|8933.5|8923.5|8934.5|8924.5|8924.3|8914.3|133
1617002100000|2021-03-29 07:15:00|8933.4|8923.4|8921.9|8911.9|8936.1|8926.1|8921.9|8911.9|123
1617002400000|2021-03-29 07:20:00|8922|8912|8925.4|8915.4|8925.4|8915.4|8917.4|8907.4|130
1617002700000|2021-03-29 07:25:00|8925.6|8915.6|8936|8926|8936.3|8926.3|8925.6|8915.6|123
1617003000000|2021-03-29 07:30:00|8935.6|8925.6|8927.5|8917.5|8937.6|8927.6|8927.1|8917.1|119
1617003300000|2021-03-29 07:35:00|8927.6|8917.6|8932|8922|8932.1|8922.1|8927|8917|96
1617003600000|2021-03-29 07:40:00|8931.9|8921.9|8932.5|8922.5|8937.4|8927.4|8930|8920|94
1617003900000|2021-03-29 07:45:00|8932.4|8922.4|8937.8|8927.8|8937.8|8927.8|8931.4|8921.4|116
1617004200000|2021-03-29 07:50:00|8938.3|8928.3|8944.6|8934.6|8946.8|8936.8|8938.3|8928.3|95
1617004500000|2021-03-29 07:55:00|8944.3|8934.3|8943.6|8933.6|8945.1|8935.1|8933.9|8923.9|110
1617004800000|2021-03-29 08:00:00|8943.8|8933.8|8938.6|8928.6|8943.9|8933.9|8929.6|8919.6|165
1617005100000|2021-03-29 08:05:00|8938.4|8928.4|8930.4|8920.4|8938.4|8928.4|8929.3|8919.3|87
1617005400000|2021-03-29 08:10:00|8930.3|8920.3|8917.4|8907.4|8930.3|8920.3|8914.6|8904.6|77
1617005700000|2021-03-29 08:15:00|8916.4|8906.4|8921.9|8911.9|8922.4|8912.4|8911.5|8901.5|114
1617006000000|2021-03-29 08:20:00|8921.5|8911.5|8919.9|8909.9|8923.6|8913.6|8914.1|8904.1|73
1617006300000|2021-03-29 08:25:00|8919.6|8909.6|8915.3|8905.3|8924.6|8914.6|8914.1|8904.1|102
1617006600000|2021-03-29 08:30:00|8915|8905|8910.4|8900.4|8915|8905|8909.8|8899.8|141
1617006900000|2021-03-29 08:35:00|8910.5|8900.5|8900|8890|8910.9|8900.9|8894.5|8884.5|157
1617007200000|2021-03-29 08:40:00|8900.1|8890.1|8904.3|8894.3|8906.3|8896.3|8894.6|8884.6|173
1617007500000|2021-03-29 08:45:00|8903.8|8893.8|8908|8898|8908.5|8898.5|8895|8885|134
1617007800000|2021-03-29 08:50:00|8907.6|8897.6|8913|8903|8913|8903|8903.8|8893.8|124
1617008100000|2021-03-29 08:55:00|8913.3|8903.3|8903.9|8893.9|8913.8|8903.8|8899.8|8889.8|117
1617008400000|2021-03-29 09:00:00|8903.8|8893.8|8906.8|8896.8|8907|8897|8900.8|8890.8|84
1617008700000|2021-03-29 09:05:00|8906.5|8896.5|8910.4|8900.4|8910.4|8900.4|8906.5|8896.5|57
1617009000000|2021-03-29 09:10:00|8910.3|8900.3|8912.1|8902.1|8912.8|8902.8|8907.1|8897.1|98
1617009300000|2021-03-29 09:15:00|8912|8902|8909.8|8899.8|8914.1|8904.1|8909.8|8899.8|43
1617009600000|2021-03-29 09:20:00|8909.9|8899.9|8911.1|8901.1|8913.3|8903.3|8904.6|8894.6|68
1617009900000|2021-03-29 09:25:00|8910.6|8900.6|8901.8|8891.8|8910.6|8900.6|8901.8|8891.8|61
1617010200000|2021-03-29 09:30:00|8901.6|8891.6|8908.5|8898.5|8908.8|8898.8|8894.1|8884.1|87
1617010500000|2021-03-29 09:35:00|8908.4|8898.4|8906.1|8896.1|8908.4|8898.4|8903.1|8893.1|72
1617010800000|2021-03-29 09:40:00|8906.3|8896.3|8907.5|8897.5|8907.8|8897.8|8906.3|8896.3|55
1617011100000|2021-03-29 09:45:00|8907.8|8897.8|8916.1|8906.1|8917.3|8907.3|8907.8|8897.8|54
1617011400000|2021-03-29 09:50:00|8915.9|8905.9|8913.6|8903.6|8920.8|8910.8|8913.6|8903.6|75
1617011700000|2021-03-29 09:55:00|8913.3|8903.3|8917.4|8907.4|8921.8|8911.8|8913.3|8903.3|64
1617012000000|2021-03-29 10:00:00|8917.5|8907.5|8903.8|8893.8|8919.5|8909.5|8901.3|8891.3|71
1617012300000|2021-03-29 10:05:00|8903.6|8893.6|8908.3|8898.3|8908.3|8898.3|8897.8|8887.8|103
1617012600000|2021-03-29 10:10:00|8908.5|8898.5|8921.1|8911.1|8921.8|8911.8|8906.6|8896.6|88
1617012900000|2021-03-29 10:15:00|8920.8|8910.8|8919|8909|8921.4|8911.4|8915.3|8905.3|111
1617013200000|2021-03-29 10:20:00|8919.3|8909.3|8919.3|8909.3|8923|8913|8915.5|8905.5|120
1617013500000|2021-03-29 10:25:00|8919.4|8909.4|8923.5|8913.5|8927.3|8917.3|8919|8909|113
1617013800000|2021-03-29 10:30:00|8923.3|8913.3|8924.3|8914.3|8926.3|8916.3|8917.1|8907.1|96
1617014100000|2021-03-29 10:35:00|8924.8|8914.8|8928.8|8918.8|8930.1|8920.1|8924.8|8914.8|64
1617014400000|2021-03-29 10:40:00|8928.4|8918.4|8927.5|8917.5|8936.5|8926.5|8926.8|8916.8|101
1617014700000|2021-03-29 10:45:00|8927.6|8917.6|8935.3|8925.3|8936|8926|8922|8912|110
1617015000000|2021-03-29 10:50:00|8934.5|8924.5|8938.3|8928.3|8946.4|8936.4|8934.5|8924.5|128
1617015300000|2021-03-29 10:55:00|8938.1|8928.1|8927|8917|8938.1|8928.1|8926.5|8916.5|69
1617015600000|2021-03-29 11:00:00|8927.3|8917.3|8936.4|8926.4|8938.9|8928.9|8927.3|8917.3|94
1617015900000|2021-03-29 11:05:00|8936.1|8926.1|8946|8936|8946.3|8936.3|8934.4|8924.4|54
1617016200000|2021-03-29 11:10:00|8945.8|8935.8|8936.1|8926.1|8946|8936|8931.8|8921.8|136
1617016500000|2021-03-29 11:15:00|8936.4|8926.4|8932|8922|8943.4|8933.4|8931.8|8921.8|117
1617016800000|2021-03-29 11:20:00|8932.3|8922.3|8935.6|8925.6|8937.6|8927.6|8928.9|8918.9|77
1617017100000|2021-03-29 11:25:00|8935.4|8925.4|8934.6|8924.6|8941.6|8931.6|8934.6|8924.6|58
1617017400000|2021-03-29 11:30:00|8934.9|8924.9|8945.4|8935.4|8946.9|8936.9|8934.4|8924.4|198
1617017700000|2021-03-29 11:35:00|8945.6|8935.6|8933.9|8923.9|8946.6|8936.6|8932.8|8922.8|158
1617018000000|2021-03-29 11:40:00|8933.3|8923.3|8934.9|8924.9|8936.1|8926.1|8931.3|8921.3|51
1617018300000|2021-03-29 11:45:00|8934.8|8924.8|8933.6|8923.6|8934.8|8924.8|8930.6|8920.6|62
1617018600000|2021-03-29 11:50:00|8933.5|8923.5|8937.6|8927.6|8937.6|8927.6|8933.3|8923.3|13
1617018900000|2021-03-29 11:55:00|8937.5|8927.5|8936.5|8926.5|8937.5|8927.5|8933.4|8923.4|37
1617019200000|2021-03-29 12:00:00|8935.9|8925.9|8937.1|8927.1|8938.9|8928.9|8930.6|8920.6|69
1617019500000|2021-03-29 12:05:00|8937|8927|8932.3|8922.3|8937|8927|8931.1|8921.1|77
1617019800000|2021-03-29 12:10:00|8932.1|8922.1|8930.8|8920.8|8938.6|8928.6|8928.8|8918.8|110
1617020100000|2021-03-29 12:15:00|8930.6|8920.6|8924.3|8914.3|8931.1|8921.1|8923.6|8913.6|141
1617020400000|2021-03-29 12:20:00|8924.4|8914.4|8932.4|8922.4|8932.4|8922.4|8924.3|8914.3|101
1617020700000|2021-03-29 12:25:00|8932.5|8922.5|8930.6|8920.6|8935.4|8925.4|8928.8|8918.8|123
1617021000000|2021-03-29 12:30:00|8930.9|8920.9|8928.9|8918.9|8931.5|8921.5|8923.1|8913.1|147
1617021300000|2021-03-29 12:35:00|8928.8|8918.8|8926|8916|8928.8|8918.8|8919.8|8909.8|89
1617021600000|2021-03-29 12:40:00|8926.5|8916.5|8923.9|8913.9|8928.4|8918.4|8922.5|8912.5|86
1617021900000|2021-03-29 12:45:00|8923.8|8913.8|8922.3|8912.3|8927|8917|8921.9|8911.9|89
1617022200000|2021-03-29 12:50:00|8922.5|8912.5|8914.9|8904.9|8922.8|8912.8|8911|8901|93
1617022500000|2021-03-29 12:55:00|8914.8|8904.8|8905.3|8895.3|8914.9|8904.9|8903.6|8893.6|128
1617022800000|2021-03-29 13:00:00|8904.9|8894.9|8900.4|8890.4|8913.5|8903.5|8895.6|8885.6|436
1617023100000|2021-03-29 13:05:00|8900.5|8890.5|8903.6|8893.6|8907.6|8897.6|8896.4|8886.4|271
1617023400000|2021-03-29 13:10:00|8904|8894|8900.6|8890.6|8907.4|8897.4|8897.3|8887.3|239
1617023700000|2021-03-29 13:15:00|8900.8|8890.8|8890.8|8880.8|8905.6|8895.6|8887.6|8877.6|221
1617024000000|2021-03-29 13:20:00|8890.6|8880.6|8882.9|8872.9|8894.1|8884.1|8881.6|8871.6|250
1617024300000|2021-03-29 13:25:00|8882.8|8872.8|8883.3|8873.3|8883.8|8873.8|8867.8|8857.8|241
1617024600000|2021-03-29 13:30:00|8883.5|8873.5|8877.8|8867.8|8885.9|8875.9|8873.9|8863.9|329
1617024900000|2021-03-29 13:35:00|8878.1|8868.1|8886|8876|8889.9|8879.9|8875.3|8865.3|277
1617025200000|2021-03-29 13:40:00|8885.9|8875.9|8877|8867|8885.9|8875.9|8868.3|8858.3|286
1617025500000|2021-03-29 13:45:00|8877.4|8867.4|8872.4|8862.4|8878.6|8868.6|8862.8|8852.8|246
1617025800000|2021-03-29 13:50:00|8871.8|8861.8|8862.8|8852.8|8872.9|8862.9|8858.8|8848.8|236
1617026100000|2021-03-29 13:55:00|8861.8|8851.8|8857|8847|8866.5|8856.5|8856.6|8846.6|328
1617026400000|2021-03-29 14:00:00|8856.9|8846.9|8867.5|8857.5|8868.4|8858.4|8852.6|8842.6|424
1617026700000|2021-03-29 14:05:00|8867.3|8857.3|8874.3|8864.3|8874.5|8864.5|8860.4|8850.4|365
1617027000000|2021-03-29 14:10:00|8874.1|8864.1|8882.1|8872.1|8885.9|8875.9|8867.4|8857.4|236
1617027300000|2021-03-29 14:15:00|8881.6|8871.6|8873.3|8863.3|8884.8|8874.8|8872.8|8862.8|313
1617027600000|2021-03-29 14:20:00|8873|8863|8875.8|8865.8|8881.3|8871.3|8867|8857|262
1617027900000|2021-03-29 14:25:00|8875.6|8865.6|8873.5|8863.5|8880.8|8870.8|8868.9|8858.9|191
1617028200000|2021-03-29 14:30:00|8873.3|8863.3|8875.8|8865.8|8876.8|8866.8|8869.9|8859.9|232
1617028500000|2021-03-29 14:35:00|8874.9|8864.9|8887.8|8877.8|8896.1|8886.1|8874.8|8864.8|321
1617028800000|2021-03-29 14:40:00|8888|8878|8884.3|8874.3|8889.5|8879.5|8882|8872|252
1617029100000|2021-03-29 14:45:00|8884.1|8874.1|8871.9|8861.9|8884.1|8874.1|8869.9|8859.9|214
1617029400000|2021-03-29 14:50:00|8872|8862|8855.9|8845.9|8876.5|8866.5|8855.4|8845.4|215
1617029700000|2021-03-29 14:55:00|8856.1|8846.1|8852.6|8842.6|8862.5|8852.5|8851.8|8841.8|314
1617030000000|2021-03-29 15:00:00|8852.4|8842.4|8850.4|8840.4|8855.1|8845.1|8841.9|8831.9|288
1617030300000|2021-03-29 15:05:00|8850.3|8840.3|8850.3|8840.3|8857.3|8847.3|8848.1|8838.1|227
1617030600000|2021-03-29 15:10:00|8850.4|8840.4|8850.9|8840.9|8856.8|8846.8|8846.3|8836.3|228
1617030900000|2021-03-29 15:15:00|8851|8841|8850.1|8840.1|8853.5|8843.5|8847.9|8837.9|244
1617031200000|2021-03-29 15:20:00|8850.6|8840.6|8848.5|8838.5|8852.5|8842.5|8845.1|8835.1|254
1617031500000|2021-03-29 15:25:00|8848.6|8838.6|8858.9|8848.9|8858.9|8848.9|8848.5|8838.5|138
1617031800000|2021-03-29 15:30:00|8859|8849|8859.9|8849.9|8860.8|8850.8|8851.5|8841.5|94
1617032100000|2021-03-29 15:35:00|8860|8850|8870|8860|8871.8|8861.8|8860|8850|140
1617032400000|2021-03-29 15:40:00|8870.5|8860.5|8865.1|8855.1|8871.3|8861.3|8862.6|8852.6|126
1617032700000|2021-03-29 15:45:00|8865.6|8855.6|8869.8|8859.8|8872.6|8862.6|8862|8852|165
1617033000000|2021-03-29 15:50:00|8869.3|8859.3|8875|8865|8875.5|8865.5|8868.4|8858.4|69
1617033300000|2021-03-29 15:55:00|8875.1|8865.1|8878|8868|8884.9|8874.9|8875.1|8865.1|94
1617033600000|2021-03-29 16:00:00|8878.3|8868.3|8876.9|8866.9|8881|8871|8875.8|8865.8|83
1617033900000|2021-03-29 16:05:00|8876.8|8866.8|8870.9|8860.9|8878.8|8868.8|8870|8860|70
1617034200000|2021-03-29 16:10:00|8871.1|8861.1|8877.5|8867.5|8878.8|8868.8|8871.1|8861.1|103
1617034500000|2021-03-29 16:15:00|8877.1|8867.1|8874.3|8864.3|8877.1|8867.1|8873.1|8863.1|54
1617034800000|2021-03-29 16:20:00|8874.4|8864.4|8877.1|8867.1|8879.4|8869.4|8873.5|8863.5|114
1617035100000|2021-03-29 16:25:00|8877.3|8867.3|8883.4|8873.4|8883.9|8873.9|8877.3|8867.3|103
1617035400000|2021-03-29 16:30:00|8883.3|8873.3|8889|8879|8889|8879|8880.6|8870.6|106
1617035700000|2021-03-29 16:35:00|8889.3|8879.3|8889|8879|8890.9|8880.9|8885.8|8875.8|78
1617036000000|2021-03-29 16:40:00|8888.9|8878.9|8893.4|8883.4|8896.4|8886.4|8888.9|8878.9|92
1617036300000|2021-03-29 16:45:00|8893.6|8883.6|8890.1|8880.1|8895.4|8885.4|8887.3|8877.3|104
1617036600000|2021-03-29 16:50:00|8890.4|8880.4|8896.4|8886.4|8896.4|8886.4|8890.1|8880.1|139
1617036900000|2021-03-29 16:55:00|8896.5|8886.5|8896.5|8886.5|8900.3|8890.3|8892.5|8882.5|96
1617062400000|2021-03-30 00:00:00|8906.3|8896.3|8905.6|8895.6|8906.9|8896.9|8903.5|8893.5|30
1617062700000|2021-03-30 00:05:00|8905.9|8895.9|8897.6|8887.6|8906.6|8896.6|8896.9|8886.9|47
1617063000000|2021-03-30 00:10:00|8897.1|8887.1|8895.9|8885.9|8901.1|8891.1|8895.9|8885.9|57
1617063300000|2021-03-30 00:15:00|8895.4|8885.4|8902.6|8892.6|8902.9|8892.9|8893.8|8883.8|24
1617063600000|2021-03-30 00:20:00|8902.9|8892.9|8905.5|8895.5|8906.6|8896.6|8902.4|8892.4|50
1617063900000|2021-03-30 00:25:00|8906.4|8896.4|8911.1|8901.1|8911.1|8901.1|8902.4|8892.4|64
1617064200000|2021-03-30 00:30:00|8911|8901|8906.1|8896.1|8911.1|8901.1|8903.8|8893.8|56
1617064500000|2021-03-30 00:35:00|8906|8896|8906.6|8896.6|8909.9|8899.9|8905.6|8895.6|46
1617064800000|2021-03-30 00:40:00|8906.9|8896.9|8902.4|8892.4|8907.4|8897.4|8901.5|8891.5|49
1617065100000|2021-03-30 00:45:00|8902.6|8892.6|8892.9|8882.9|8903.1|8893.1|8892.5|8882.5|37
1617065400000|2021-03-30 00:50:00|8893|8883|8891|8881|8895|8885|8891|8881|26
1617065700000|2021-03-30 00:55:00|8890.6|8880.6|8891.3|8881.3|8893.1|8883.1|8888.9|8878.9|56
1617066000000|2021-03-30 01:00:00|8891.4|8881.4|8877.3|8867.3|8900.5|8890.5|8876.3|8866.3|254
1617066300000|2021-03-30 01:05:00|8877.4|8867.4|8873.9|8863.9|8883.9|8873.9|8871.1|8861.1|142
1617066600000|2021-03-30 01:10:00|8873.6|8863.6|8879.1|8869.1|8881.5|8871.5|8873.6|8863.6|87
1617066900000|2021-03-30 01:15:00|8878.9|8868.9|8881.3|8871.3|8884.3|8874.3|8876.1|8866.1|77
1617067200000|2021-03-30 01:20:00|8880.5|8870.5|8870.4|8860.4|8880.5|8870.5|8870|8860|80
1617067500000|2021-03-30 01:25:00|8870.1|8860.1|8867|8857|8871.4|8861.4|8861.8|8851.8|99
1617067800000|2021-03-30 01:30:00|8866.9|8856.9|8869.9|8859.9|8869.9|8859.9|8861.9|8851.9|93
1617068100000|2021-03-30 01:35:00|8870.1|8860.1|8870.6|8860.6|8874.4|8864.4|8870.1|8860.1|72
1617068400000|2021-03-30 01:40:00|8870.8|8860.8|8878.8|8868.8|8879.4|8869.4|8870.8|8860.8|71
1617068700000|2021-03-30 01:45:00|8878.6|8868.6|8874.3|8864.3|8882.1|8872.1|8874.3|8864.3|68
1617069000000|2021-03-30 01:50:00|8874.4|8864.4|8880.4|8870.4|8881.8|8871.8|8870.5|8860.5|98
1617069300000|2021-03-30 01:55:00|8880.6|8870.6|8878.1|8868.1|8886.9|8876.9|8878.1|8868.1|59
1617069600000|2021-03-30 02:00:00|8878.3|8868.3|8884.6|8874.6|8886.6|8876.6|8878.3|8868.3|73
1617069900000|2021-03-30 02:05:00|8884.9|8874.9|8878.8|8868.8|8885.4|8875.4|8876.8|8866.8|63
1617070200000|2021-03-30 02:10:00|8878.6|8868.6|8876.6|8866.6|8880.1|8870.1|8873.8|8863.8|65
1617070500000|2021-03-30 02:15:00|8876.9|8866.9|8884.4|8874.4|8884.4|8874.4|8876.9|8866.9|36
1617070800000|2021-03-30 02:20:00|8885.4|8875.4|8890.9|8880.9|8890.9|8880.9|8884|8874|49
1617071100000|2021-03-30 02:25:00|8891.4|8881.4|8889.4|8879.4|8892.6|8882.6|8886.6|8876.6|38
1617071400000|2021-03-30 02:30:00|8889.9|8879.9|8893.5|8883.5|8900.1|8890.1|8887.3|8877.3|146
1617071700000|2021-03-30 02:35:00|8892.9|8882.9|8891|8881|8892.9|8882.9|8886.5|8876.5|41
1617072000000|2021-03-30 02:40:00|8891.1|8881.1|8891.6|8881.6|8896.4|8886.4|8891.1|8881.1|39
1617072300000|2021-03-30 02:45:00|8891.9|8881.9|8887.3|8877.3|8894|8884|8887.3|8877.3|51
1617072600000|2021-03-30 02:50:00|8886.6|8876.6|8892.9|8882.9|8894|8884|8884.9|8874.9|50
1617072900000|2021-03-30 02:55:00|8893|8883|8888.4|8878.4|8899.1|8889.1|8885.3|8875.3|112
1617073200000|2021-03-30 03:00:00|8888.9|8878.9|8895.6|8885.6|8895.6|8885.6|8888.6|8878.6|62
1617073500000|2021-03-30 03:05:00|8895.8|8885.8|8905.8|8895.8|8908.4|8898.4|8895.8|8885.8|99
1617073800000|2021-03-30 03:10:00|8906.4|8896.4|8908.4|8898.4|8912.8|8902.8|8905.9|8895.9|52
1617074100000|2021-03-30 03:15:00|8908.6|8898.6|8911.4|8901.4|8916|8906|8903.9|8893.9|127
1617074400000|2021-03-30 03:20:00|8911.5|8901.5|8903.9|8893.9|8913.6|8903.6|8901.5|8891.5|113
1617074700000|2021-03-30 03:25:00|8903.5|8893.5|8900.6|8890.6|8903.9|8893.9|8898.8|8888.8|106
1617075000000|2021-03-30 03:30:00|8901|8891|8908.4|8898.4|8911.1|8901.1|8901|8891|47
1617075300000|2021-03-30 03:35:00|8908.6|8898.6|8908.9|8898.9|8911.4|8901.4|8908.6|8898.6|35
1617075600000|2021-03-30 03:40:00|8908.6|8898.6|8919.1|8909.1|8919.1|8909.1|8907.5|8897.5|50
1617075900000|2021-03-30 03:45:00|8918.9|8908.9|8918.4|8908.4|8919.1|8909.1|8915.1|8905.1|49
1617076200000|2021-03-30 03:50:00|8917.4|8907.4|8913|8903|8917.4|8907.4|8912.5|8902.5|43
1617076500000|2021-03-30 03:55:00|8912.6|8902.6|8914.9|8904.9|8915.8|8905.8|8912.4|8902.4|36
1617076800000|2021-03-30 04:00:00|8915.1|8905.1|8916.6|8906.6|8918.3|8908.3|8912.4|8902.4|56
1617077100000|2021-03-30 04:05:00|8916.4|8906.4|8916.9|8906.9|8917.6|8907.6|8916.3|8906.3|20
1617077400000|2021-03-30 04:10:00|8917.3|8907.3|8916.6|8906.6|8917.8|8907.8|8914.4|8904.4|18
1617077700000|2021-03-30 04:15:00|8916.4|8906.4|8924.4|8914.4|8924.4|8914.4|8916.1|8906.1|34
1617078000000|2021-03-30 04:20:00|8924.5|8914.5|8925.4|8915.4|8928.4|8918.4|8921.9|8911.9|49
1617078300000|2021-03-30 04:25:00|8925.6|8915.6|8918|8908|8926.4|8916.4|8918|8908|31
1617078600000|2021-03-30 04:30:00|8917.9|8907.9|8917.4|8907.4|8919|8909|8915.9|8905.9|52
1617078900000|2021-03-30 04:35:00|8917.1|8907.1|8918.1|8908.1|8921.1|8911.1|8916.3|8906.3|61
1617079200000|2021-03-30 04:40:00|8918.4|8908.4|8916.8|8906.8|8919.4|8909.4|8916.8|8906.8|28
1617079500000|2021-03-30 04:45:00|8916.9|8906.9|8916.1|8906.1|8917.9|8907.9|8914.8|8904.8|50
1617079800000|2021-03-30 04:50:00|8916.3|8906.3|8915.6|8905.6|8916.9|8906.9|8914.4|8904.4|30
1617080100000|2021-03-30 04:55:00|8914.6|8904.6|8912.9|8902.9|8916.3|8906.3|8911.8|8901.8|34
1617080400000|2021-03-30 05:00:00|8912.6|8902.6|8917|8907|8917|8907|8911.4|8901.4|46
1617080700000|2021-03-30 05:05:00|8916.5|8906.5|8918.6|8908.6|8918.6|8908.6|8912.9|8902.9|46
1617081000000|2021-03-30 05:10:00|8917.9|8907.9|8907.5|8897.5|8918.3|8908.3|8907.4|8897.4|83
1617081300000|2021-03-30 05:15:00|8907.8|8897.8|8909.6|8899.6|8909.6|8899.6|8907.6|8897.6|35
1617081600000|2021-03-30 05:20:00|8909.5|8899.5|8898.8|8888.8|8909.5|8899.5|8897.9|8887.9|51
1617081900000|2021-03-30 05:25:00|8898.3|8888.3|8904.6|8894.6|8905.1|8895.1|8897.9|8887.9|61
1617082200000|2021-03-30 05:30:00|8904.3|8894.3|8894.3|8884.3|8905|8895|8889.8|8879.8|160
1617082500000|2021-03-30 05:35:00|8894.4|8884.4|8886.5|8876.5|8897.4|8887.4|8886|8876|162
1617082800000|2021-03-30 05:40:00|8886|8876|8885|8875|8888.8|8878.8|8882.1|8872.1|127
1617083100000|2021-03-30 05:45:00|8884.5|8874.5|8890.6|8880.6|8892.9|8882.9|8880.9|8870.9|150
1617083400000|2021-03-30 05:50:00|8891.3|8881.3|8902.1|8892.1|8902.9|8892.9|8889.3|8879.3|150
1617083700000|2021-03-30 05:55:00|8902.5|8892.5|8895.4|8885.4|8902.5|8892.5|8894|8884|138
1617084000000|2021-03-30 06:00:00|8895.1|8885.1|8899.6|8889.6|8902.3|8892.3|8895|8885|137
1617084300000|2021-03-30 06:05:00|8899.1|8889.1|8894.9|8884.9|8899.6|8889.6|8891.4|8881.4|119
1617084600000|2021-03-30 06:10:00|8894.8|8884.8|8894.1|8884.1|8895.8|8885.8|8888.4|8878.4|93
1617084900000|2021-03-30 06:15:00|8894.4|8884.4|8896.9|8886.9|8897.4|8887.4|8891.9|8881.9|128
1617085200000|2021-03-30 06:20:00|8897|8887|8900.4|8890.4|8903.6|8893.6|8895|8885|128
1617085500000|2021-03-30 06:25:00|8899.5|8889.5|8888.4|8878.4|8899.5|8889.5|8886.4|8876.4|120
1617085800000|2021-03-30 06:30:00|8888.1|8878.1|8865.8|8855.8|8888.9|8878.9|8865.8|8855.8|214
1617086100000|2021-03-30 06:35:00|8866.4|8856.4|8853.1|8843.1|8876.1|8866.1|8852.6|8842.6|190
1617086400000|2021-03-30 06:40:00|8853.6|8843.6|8829.1|8819.1|8853.6|8843.6|8826.8|8816.8|353
1617086700000|2021-03-30 06:45:00|8829|8819|8834.4|8824.4|8839|8829|8825.6|8815.6|300
1617087000000|2021-03-30 06:50:00|8834.1|8824.1|8825.6|8815.6|8839.6|8829.6|8825.6|8815.6|223
1617087300000|2021-03-30 06:55:00|8825.1|8815.1|8823.8|8813.8|8826.9|8816.9|8818.1|8808.1|276
1617087600000|2021-03-30 07:00:00|8823.5|8813.5|8828.6|8818.6|8831.9|8821.9|8820.1|8810.1|260
1617087900000|2021-03-30 07:05:00|8828.9|8818.9|8836.6|8826.6|8839|8829|8824.5|8814.5|202
1617088200000|2021-03-30 07:10:00|8836.4|8826.4|8841.1|8831.1|8842.1|8832.1|8831.8|8821.8|184
1617088500000|2021-03-30 07:15:00|8841.6|8831.6|8837|8827|8842.5|8832.5|8835.9|8825.9|167
1617088800000|2021-03-30 07:20:00|8836.9|8826.9|8836.9|8826.9|8840.9|8830.9|8829.4|8819.4|125
1617089100000|2021-03-30 07:25:00|8836.8|8826.8|8838.8|8828.8|8842|8832|8830.5|8820.5|162
1617089400000|2021-03-30 07:30:00|8838.5|8828.5|8855.5|8845.5|8857|8847|8835.6|8825.6|162
1617089700000|2021-03-30 07:35:00|8855|8845|8836.5|8826.5|8856.1|8846.1|8836.5|8826.5|141
1617090000000|2021-03-30 07:40:00|8836.4|8826.4|8823.9|8813.9|8837.3|8827.3|8823.4|8813.4|145
1617090300000|2021-03-30 07:45:00|8823.4|8813.4|8841.4|8831.4|8841.4|8831.4|8822.4|8812.4|194
1617090600000|2021-03-30 07:50:00|8840.9|8830.9|8842|8832|8843.1|8833.1|8835.4|8825.4|134
1617090900000|2021-03-30 07:55:00|8842.1|8832.1|8840|8830|8842.1|8832.1|8828.5|8818.5|62
1617091200000|2021-03-30 08:00:00|8839.8|8829.8|8847.3|8837.3|8853.8|8843.8|8823.9|8813.9|150
1617091500000|2021-03-30 08:05:00|8847.1|8837.1|8846.3|8836.3|8853|8843|8845.5|8835.5|89
1617091800000|2021-03-30 08:10:00|8846.9|8836.9|8833.3|8823.3|8847.9|8837.9|8832.8|8822.8|63
1617092100000|2021-03-30 08:15:00|8833|8823|8826.1|8816.1|8837.5|8827.5|8825.8|8815.8|82
1617092400000|2021-03-30 08:20:00|8826.4|8816.4|8833.9|8823.9|8834.8|8824.8|8826.4|8816.4|68
1617092700000|2021-03-30 08:25:00|8833.6|8823.6|8850.6|8840.6|8850.6|8840.6|8833|8823|43
1617093000000|2021-03-30 08:30:00|8850.1|8840.1|8856.3|8846.3|8857.6|8847.6|8848.9|8838.9|69
1617093300000|2021-03-30 08:35:00|8856.5|8846.5|8854.4|8844.4|8859|8849|8851.6|8841.6|80
1617093600000|2021-03-30 08:40:00|8854.3|8844.3|8853|8843|8855.5|8845.5|8849.4|8839.4|96
1617093900000|2021-03-30 08:45:00|8852.5|8842.5|8853.9|8843.9|8855.8|8845.8|8847.6|8837.6|133
1617094200000|2021-03-30 08:50:00|8853.6|8843.6|8845|8835|8853.6|8843.6|8842.8|8832.8|98
1617094500000|2021-03-30 08:55:00|8844.8|8834.8|8845|8835|8847.8|8837.8|8844.1|8834.1|42
1617094800000|2021-03-30 09:00:00|8844.3|8834.3|8847|8837|8847|8837|8838.4|8828.4|53
1617095100000|2021-03-30 09:05:00|8847.5|8837.5|8858|8848|8859|8849|8847|8837|106
1617095400000|2021-03-30 09:10:00|8857.9|8847.9|8859.6|8849.6|8859.6|8849.6|8856.6|8846.6|72
1617095700000|2021-03-30 09:15:00|8859.5|8849.5|8857.4|8847.4|8859.8|8849.8|8853|8843|80
1617096000000|2021-03-30 09:20:00|8856.6|8846.6|8855.4|8845.4|8858.9|8848.9|8852.8|8842.8|38
1617096300000|2021-03-30 09:25:00|8855.3|8845.3|8845.9|8835.9|8855.6|8845.6|8845.4|8835.4|77
1617096600000|2021-03-30 09:30:00|8845.8|8835.8|8835.8|8825.8|8846.1|8836.1|8832|8822|109
1617096900000|2021-03-30 09:35:00|8835.9|8825.9|8828.5|8818.5|8839|8829|8824.5|8814.5|106
1617097200000|2021-03-30 09:40:00|8828.8|8818.8|8832.5|8822.5|8833.4|8823.4|8822.5|8812.5|90
1617097500000|2021-03-30 09:45:00|8832.3|8822.3|8825|8815|8832.3|8822.3|8822.9|8812.9|90
1617097800000|2021-03-30 09:50:00|8825.1|8815.1|8823.1|8813.1|8831.6|8821.6|8823.1|8813.1|94
1617098100000|2021-03-30 09:55:00|8823|8813|8808.8|8798.8|8825|8815|8808.8|8798.8|111
1617098400000|2021-03-30 10:00:00|8807.9|8797.9|8810.8|8800.8|8812.9|8802.9|8806.8|8796.8|104
1617098700000|2021-03-30 10:05:00|8810.3|8800.3|8810.1|8800.1|8811.6|8801.6|8808.9|8798.9|64
1617099000000|2021-03-30 10:10:00|8810.3|8800.3|8812.4|8802.4|8816.4|8806.4|8810.3|8800.3|73
1617099300000|2021-03-30 10:15:00|8811.5|8801.5|8811.6|8801.6|8812.1|8802.1|8806.8|8796.8|63
1617099600000|2021-03-30 10:20:00|8811.9|8801.9|8814.9|8804.9|8817.1|8807.1|8811.6|8801.6|40
1617099900000|2021-03-30 10:25:00|8815|8805|8811|8801|8816|8806|8808.9|8798.9|45
1617100200000|2021-03-30 10:30:00|8810.9|8800.9|8818.8|8808.8|8822.8|8812.8|8810.9|8800.9|60
1617100500000|2021-03-30 10:35:00|8818.5|8808.5|8816.8|8806.8|8818.5|8808.5|8815.8|8805.8|32
1617100800000|2021-03-30 10:40:00|8816.5|8806.5|8817.6|8807.6|8820.1|8810.1|8815.6|8805.6|70
1617101100000|2021-03-30 10:45:00|8817.8|8807.8|8812.5|8802.5|8824.9|8814.9|8811.8|8801.8|113
1617101400000|2021-03-30 10:50:00|8812.8|8802.8|8796.9|8786.9|8813.4|8803.4|8791.4|8781.4|80
1617101700000|2021-03-30 10:55:00|8796.8|8786.8|8808.4|8798.4|8808.6|8798.6|8792.6|8782.6|132
1617102000000|2021-03-30 11:00:00|8808.5|8798.5|8812|8802|8813.9|8803.9|8805.4|8795.4|161
1617102300000|2021-03-30 11:05:00|8811.6|8801.6|8812.8|8802.8|8814.1|8804.1|8809.3|8799.3|85
1617102600000|2021-03-30 11:10:00|8812.5|8802.5|8811.8|8801.8|8814.3|8804.3|8809|8799|95
1617102900000|2021-03-30 11:15:00|8811|8801|8803.9|8793.9|8811.5|8801.5|8797.6|8787.6|159
1617103200000|2021-03-30 11:20:00|8803|8793|8797.4|8787.4|8803.4|8793.4|8794.4|8784.4|139
1617103500000|2021-03-30 11:25:00|8796.8|8786.8|8799.1|8789.1|8802.4|8792.4|8794.3|8784.3|160
1617103800000|2021-03-30 11:30:00|8799|8789|8798.3|8788.3|8804.1|8794.1|8794.8|8784.8|151
1617104100000|2021-03-30 11:35:00|8798|8788|8791|8781|8799.6|8789.6|8790.6|8780.6|111
1617104400000|2021-03-30 11:40:00|8791.3|8781.3|8794.9|8784.9|8796.6|8786.6|8791|8781|59
1617104700000|2021-03-30 11:45:00|8794.4|8784.4|8795.8|8785.8|8798|8788|8793.8|8783.8|99
1617105000000|2021-03-30 11:50:00|8795.5|8785.5|8802.5|8792.5|8802.5|8792.5|8790.8|8780.8|96
1617105300000|2021-03-30 11:55:00|8802.4|8792.4|8807.4|8797.4|8809.5|8799.5|8801.4|8791.4|106
1617105600000|2021-03-30 12:00:00|8807.1|8797.1|8826.5|8816.5|8829|8819|8805.1|8795.1|157
1617105900000|2021-03-30 12:05:00|8825.4|8815.4|8816.9|8806.9|8827|8817|8816.5|8806.5|82
1617106200000|2021-03-30 12:10:00|8816.6|8806.6|8793.6|8783.6|8816.6|8806.6|8790.9|8780.9|214
1617106500000|2021-03-30 12:15:00|8793.3|8783.3|8803.8|8793.8|8809.3|8799.3|8793|8783|121
1617106800000|2021-03-30 12:20:00|8804.1|8794.1|8811.3|8801.3|8812.4|8802.4|8799.5|8789.5|117
1617107100000|2021-03-30 12:25:00|8811.1|8801.1|8816.5|8806.5|8822.3|8812.3|8809.6|8799.6|140
1617107400000|2021-03-30 12:30:00|8815.9|8805.9|8799.1|8789.1|8816.9|8806.9|8798|8788|167
1617107700000|2021-03-30 12:35:00|8799|8789|8801.3|8791.3|8810.9|8800.9|8796|8786|154
1617108000000|2021-03-30 12:40:00|8801|8791|8793.9|8783.9|8801|8791|8790.8|8780.8|143
1617108300000|2021-03-30 12:45:00|8793.8|8783.8|8801.6|8791.6|8803.6|8793.6|8792.4|8782.4|142
1617108600000|2021-03-30 12:50:00|8801.5|8791.5|8800.8|8790.8|8803.4|8793.4|8794.9|8784.9|72
1617108900000|2021-03-30 12:55:00|8801|8791|8800.5|8790.5|8805.6|8795.6|8796.8|8786.8|81
1617109200000|2021-03-30 13:00:00|8800.4|8790.4|8775.5|8765.5|8800.4|8790.4|8774.3|8764.3|373
1617109500000|2021-03-30 13:05:00|8776.4|8766.4|8791.4|8781.4|8792.1|8782.1|8763.6|8753.6|340
1617109800000|2021-03-30 13:10:00|8790.5|8780.5|8803.5|8793.5|8806.1|8796.1|8786.1|8776.1|234
1617110100000|2021-03-30 13:15:00|8803.1|8793.1|8803.9|8793.9|8810.4|8800.4|8799.4|8789.4|234
1617110400000|2021-03-30 13:20:00|8803.5|8793.5|8793.5|8783.5|8804|8794|8793.5|8783.5|154
1617110700000|2021-03-30 13:25:00|8793.6|8783.6|8781.9|8771.9|8797.5|8787.5|8779.3|8769.3|194
1617111000000|2021-03-30 13:30:00|8781.8|8771.8|8773.3|8763.3|8786.1|8776.1|8769.3|8759.3|318
1617111300000|2021-03-30 13:35:00|8772.5|8762.5|8784|8774|8788.8|8778.8|8765.1|8755.1|314
1617111600000|2021-03-30 13:40:00|8783|8773|8779.1|8769.1|8786.6|8776.6|8774.8|8764.8|262
1617111900000|2021-03-30 13:45:00|8779.9|8769.9|8783|8773|8783.1|8773.1|8771|8761|238
1617112200000|2021-03-30 13:50:00|8783.9|8773.9|8781.3|8771.3|8784.9|8774.9|8771|8761|270
1617112500000|2021-03-30 13:55:00|8781.5|8771.5|8787.1|8777.1|8787.4|8777.4|8779.1|8769.1|147
1617112800000|2021-03-30 14:00:00|8786.9|8776.9|8771.6|8761.6|8787.1|8777.1|8768.8|8758.8|238
1617113100000|2021-03-30 14:05:00|8771.5|8761.5|8767.4|8757.4|8778.4|8768.4|8763.9|8753.9|240
1617113400000|2021-03-30 14:10:00|8767.1|8757.1|8781.6|8771.6|8783.1|8773.1|8760.8|8750.8|260
1617113700000|2021-03-30 14:15:00|8782|8772|8781.4|8771.4|8782|8772|8770.9|8760.9|236
1617114000000|2021-03-30 14:20:00|8781.3|8771.3|8774.6|8764.6|8782.5|8772.5|8767.9|8757.9|190
1617114300000|2021-03-30 14:25:00|8774.5|8764.5|8782|8772|8782|8772|8769.4|8759.4|223
1617114600000|2021-03-30 14:30:00|8782.3|8772.3|8804.6|8794.6|8804.6|8794.6|8781.3|8771.3|292
1617114900000|2021-03-30 14:35:00|8804.8|8794.8|8804.6|8794.6|8808|8798|8794.6|8784.6|333
1617115200000|2021-03-30 14:40:00|8804.4|8794.4|8814.8|8804.8|8815.5|8805.5|8801|8791|299
1617115500000|2021-03-30 14:45:00|8815.6|8805.6|8812|8802|8819|8809|8807.4|8797.4|197
1617115800000|2021-03-30 14:50:00|8812.5|8802.5|8810.6|8800.6|8820|8810|8808.3|8798.3|208
1617116100000|2021-03-30 14:55:00|8810.9|8800.9|8810.8|8800.8|8816.9|8806.9|8804.9|8794.9|231
1617116400000|2021-03-30 15:00:00|8810.5|8800.5|8821.5|8811.5|8826.1|8816.1|8808.4|8798.4|275
1617116700000|2021-03-30 15:05:00|8821|8811|8820.6|8810.6|8822.8|8812.8|8816.1|8806.1|142
1617117000000|2021-03-30 15:10:00|8820.1|8810.1|8815.8|8805.8|8826.4|8816.4|8815.8|8805.8|181
1617117300000|2021-03-30 15:15:00|8816.4|8806.4|8823.3|8813.3|8825.1|8815.1|8816.4|8806.4|186
1617117600000|2021-03-30 15:20:00|8823.5|8813.5|8817.6|8807.6|8823.8|8813.8|8816.5|8806.5|119
1617117900000|2021-03-30 15:25:00|8817.4|8807.4|8805.8|8795.8|8817.4|8807.4|8803.8|8793.8|202
1617118200000|2021-03-30 15:30:00|8805.9|8795.9|8791.8|8781.8|8806.5|8796.5|8789.8|8779.8|191
1617118500000|2021-03-30 15:35:00|8791.9|8781.9|8791.6|8781.6|8798.9|8788.9|8786|8776|200
1617118800000|2021-03-30 15:40:00|8791.9|8781.9|8777.6|8767.6|8793.1|8783.1|8776.8|8766.8|167
1617119100000|2021-03-30 15:45:00|8778.3|8768.3|8782.3|8772.3|8782.8|8772.8|8777.6|8767.6|138
1617119400000|2021-03-30 15:50:00|8783.1|8773.1|8788.9|8778.9|8789|8779|8779.1|8769.1|136
1617119700000|2021-03-30 15:55:00|8789|8779|8783.5|8773.5|8789|8779|8781|8771|74
1617120000000|2021-03-30 16:00:00|8783.4|8773.4|8789.8|8779.8|8791.5|8781.5|8781.8|8771.8|145
1617120300000|2021-03-30 16:05:00|8789.9|8779.9|8789|8779|8789.9|8779.9|8783.8|8773.8|90
1617120600000|2021-03-30 16:10:00|8789.3|8779.3|8783.3|8773.3|8789.4|8779.4|8782.1|8772.1|81
1617120900000|2021-03-30 16:15:00|8783|8773|8778.5|8768.5|8787.1|8777.1|8776.1|8766.1|83
1617121200000|2021-03-30 16:20:00|8778.3|8768.3|8766.6|8756.6|8778.3|8768.3|8764|8754|106
1617121500000|2021-03-30 16:25:00|8766.5|8756.5|8772.4|8762.4|8772.5|8762.5|8763.5|8753.5|103
1617121800000|2021-03-30 16:30:00|8772.5|8762.5|8768.4|8758.4|8772.5|8762.5|8763.9|8753.9|70
1617122100000|2021-03-30 16:35:00|8768.3|8758.3|8771.6|8761.6|8773.9|8763.9|8762.6|8752.6|74
1617122400000|2021-03-30 16:40:00|8772|8762|8771.6|8761.6|8781.3|8771.3|8771.3|8761.3|123
1617122700000|2021-03-30 16:45:00|8771.4|8761.4|8768.4|8758.4|8771.4|8761.4|8766|8756|106
1617123000000|2021-03-30 16:50:00|8768.8|8758.8|8771.3|8761.3|8773.9|8763.9|8767.3|8757.3|115
1617123300000|2021-03-30 16:55:00|8771|8761|8775.8|8765.8|8777.8|8767.8|8768.1|8758.1|137
1617148800000|2021-03-31 00:00:00|8790.4|8780.4|8791.8|8781.8|8795.1|8785.1|8790.4|8780.4|45
1617149100000|2021-03-31 00:05:00|8791.4|8781.4|8792.1|8782.1|8792.6|8782.6|8790.4|8780.4|50
1617149400000|2021-03-31 00:10:00|8792|8782|8791.3|8781.3|8792.4|8782.4|8789|8779|29
1617149700000|2021-03-31 00:15:00|8791.6|8781.6|8790.4|8780.4|8792.6|8782.6|8788.1|8778.1|60
1617150000000|2021-03-31 00:20:00|8790.9|8780.9|8795.9|8785.9|8796.1|8786.1|8790.9|8780.9|28
1617150300000|2021-03-31 00:25:00|8795.4|8785.4|8794|8784|8797.4|8787.4|8793.8|8783.8|44
1617150600000|2021-03-31 00:30:00|8794.5|8784.5|8801.9|8791.9|8802.8|8792.8|8794.5|8784.5|63
1617150900000|2021-03-31 00:35:00|8801.6|8791.6|8799.4|8789.4|8802|8792|8797.9|8787.9|64
1617151200000|2021-03-31 00:40:00|8799.5|8789.5|8800.1|8790.1|8802.3|8792.3|8799.5|8789.5|34
1617151500000|2021-03-31 00:45:00|8800.4|8790.4|8798.9|8788.9|8803.4|8793.4|8797.9|8787.9|40
1617151800000|2021-03-31 00:50:00|8798.6|8788.6|8796.9|8786.9|8798.9|8788.9|8795.1|8785.1|60
1617152100000|2021-03-31 00:55:00|8796.4|8786.4|8797.6|8787.6|8798.9|8788.9|8794.9|8784.9|41
1617152400000|2021-03-31 01:00:00|8802.6|8792.6|8795.6|8785.6|8804.5|8794.5|8793.9|8783.9|335
1617152700000|2021-03-31 01:05:00|8795.4|8785.4|8808.1|8798.1|8810.3|8800.3|8791.1|8781.1|203
1617153000000|2021-03-31 01:10:00|8807.6|8797.6|8807.3|8797.3|8810.4|8800.4|8803.5|8793.5|139
1617153300000|2021-03-31 01:15:00|8807.4|8797.4|8805.6|8795.6|8809.4|8799.4|8805|8795|122
1617153600000|2021-03-31 01:20:00|8805.9|8795.9|8798.6|8788.6|8806.1|8796.1|8796.1|8786.1|127
1617153900000|2021-03-31 01:25:00|8798.9|8788.9|8783.6|8773.6|8799.1|8789.1|8782.8|8772.8|125
1617154200000|2021-03-31 01:30:00|8783.5|8773.5|8776.4|8766.4|8786|8776|8772.9|8762.9|230
1617154500000|2021-03-31 01:35:00|8776.6|8766.6|8770.4|8760.4|8776.8|8766.8|8766.3|8756.3|202
1617154800000|2021-03-31 01:40:00|8770.6|8760.6|8752.9|8742.9|8771.4|8761.4|8751.6|8741.6|195
1617155100000|2021-03-31 01:45:00|8752.5|8742.5|8742.6|8732.6|8752.5|8742.5|8739.1|8729.1|259
1617155400000|2021-03-31 01:50:00|8742.8|8732.8|8756.6|8746.6|8761.1|8751.1|8740.5|8730.5|205
1617155700000|2021-03-31 01:55:00|8756.5|8746.5|8754.6|8744.6|8764.6|8754.6|8751.9|8741.9|104
1617156000000|2021-03-31 02:00:00|8754.8|8744.8|8758.9|8748.9|8759.1|8749.1|8749.6|8739.6|103
1617156300000|2021-03-31 02:05:00|8759.1|8749.1|8763.6|8753.6|8764.6|8754.6|8755.4|8745.4|162
1617156600000|2021-03-31 02:10:00|8763.8|8753.8|8749.6|8739.6|8768.6|8758.6|8748.6|8738.6|239
1617156900000|2021-03-31 02:15:00|8749.8|8739.8|8751.5|8741.5|8753.1|8743.1|8749.6|8739.6|46
1617157200000|2021-03-31 02:20:00|8751.6|8741.6|8745.9|8735.9|8751.6|8741.6|8742.5|8732.5|47
1617157500000|2021-03-31 02:25:00|8746.9|8736.9|8744.6|8734.6|8746.9|8736.9|8743|8733|48
1617157800000|2021-03-31 02:30:00|8744.8|8734.8|8735.6|8725.6|8745.9|8735.9|8735.6|8725.6|213
1617158100000|2021-03-31 02:35:00|8735.3|8725.3|8743.1|8733.1|8743.1|8733.1|8727.6|8717.6|257
1617158400000|2021-03-31 02:40:00|8743.6|8733.6|8737.4|8727.4|8743.6|8733.6|8729|8719|167
1617158700000|2021-03-31 02:45:00|8737.1|8727.1|8747.5|8737.5|8751.6|8741.6|8734.9|8724.9|198
1617159000000|2021-03-31 02:50:00|8747.9|8737.9|8745|8735|8748.1|8738.1|8739.6|8729.6|166
1617159300000|2021-03-31 02:55:00|8744.8|8734.8|8740.9|8730.9|8751.9|8741.9|8740.9|8730.9|129
1617159600000|2021-03-31 03:00:00|8740.8|8730.8|8754.4|8744.4|8755.8|8745.8|8737.1|8727.1|183
1617159900000|2021-03-31 03:05:00|8754.6|8744.6|8764.1|8754.1|8767.6|8757.6|8754.6|8744.6|272
1617160200000|2021-03-31 03:10:00|8764.4|8754.4|8763.9|8753.9|8765.6|8755.6|8757.6|8747.6|154
1617160500000|2021-03-31 03:15:00|8764.3|8754.3|8766.6|8756.6|8767.6|8757.6|8763|8753|105
1617160800000|2021-03-31 03:20:00|8767.1|8757.1|8771.9|8761.9|8772.5|8762.5|8766.6|8756.6|113
1617161100000|2021-03-31 03:25:00|8772.3|8762.3|8787.8|8777.8|8790.6|8780.6|8772.3|8762.3|198
1617161400000|2021-03-31 03:30:00|8787.5|8777.5|8784.6|8774.6|8787.5|8777.5|8784.4|8774.4|37
1617161700000|2021-03-31 03:35:00|8784.5|8774.5|8782.5|8772.5|8784.5|8774.5|8781|8771|33
1617162000000|2021-03-31 03:40:00|8782.1|8772.1|8787.9|8777.9|8787.9|8777.9|8781.6|8771.6|34
1617162300000|2021-03-31 03:45:00|8787.6|8777.6|8783.4|8773.4|8788|8778|8783.3|8773.3|63
1617162600000|2021-03-31 03:50:00|8783.3|8773.3|8782.4|8772.4|8783.6|8773.6|8779.9|8769.9|78
1617162900000|2021-03-31 03:55:00|8782.1|8772.1|8784.1|8774.1|8785.5|8775.5|8780|8770|43
1617163200000|2021-03-31 04:00:00|8784.6|8774.6|8782.6|8772.6|8785.4|8775.4|8782.5|8772.5|37
1617163500000|2021-03-31 04:05:00|8782.9|8772.9|8787.1|8777.1|8790.1|8780.1|8782.6|8772.6|47
1617163800000|2021-03-31 04:10:00|8787.4|8777.4|8787.6|8777.6|8789.8|8779.8|8787.4|8777.4|23
1617164100000|2021-03-31 04:15:00|8787.9|8777.9|8791.4|8781.4|8792.6|8782.6|8786.6|8776.6|39
1617164400000|2021-03-31 04:20:00|8791.5|8781.5|8787|8777|8793.1|8783.1|8787|8777|31
1617164700000|2021-03-31 04:25:00|8787.1|8777.1|8785|8775|8787.1|8777.1|8785|8775|11
1617165000000|2021-03-31 04:30:00|8784.8|8774.8|8784.6|8774.6|8784.9|8774.9|8782.6|8772.6|21
1617165300000|2021-03-31 04:35:00|8784.9|8774.9|8790.1|8780.1|8790.1|8780.1|8784.9|8774.9|19
1617165600000|2021-03-31 04:40:00|8789.9|8779.9|8790.3|8780.3|8790.3|8780.3|8785.4|8775.4|41
1617165900000|2021-03-31 04:45:00|8791.1|8781.1|8786.4|8776.4|8792.4|8782.4|8785.5|8775.5|41
1617166200000|2021-03-31 04:50:00|8786.6|8776.6|8783.4|8773.4|8787.4|8777.4|8783|8773|47
1617166500000|2021-03-31 04:55:00|8783|8773|8785.6|8775.6|8785.9|8775.9|8781.1|8771.1|41
1617166800000|2021-03-31 05:00:00|8785.5|8775.5|8777.6|8767.6|8785.5|8775.5|8777.3|8767.3|137
1617167100000|2021-03-31 05:05:00|8777.3|8767.3|8774.1|8764.1|8777.6|8767.6|8772.6|8762.6|96
1617167400000|2021-03-31 05:10:00|8773.8|8763.8|8773.6|8763.6|8777.1|8767.1|8771.5|8761.5|53
1617167700000|2021-03-31 05:15:00|8773.4|8763.4|8774|8764|8776.4|8766.4|8773|8763|34
1617168000000|2021-03-31 05:20:00|8774.4|8764.4|8781.8|8771.8|8783.9|8773.9|8774.4|8764.4|70
1617168300000|2021-03-31 05:25:00|8782|8772|8784.1|8774.1|8785.6|8775.6|8779.8|8769.8|81
1617168600000|2021-03-31 05:30:00|8784.8|8774.8|8801.3|8791.3|8802.5|8792.5|8780.6|8770.6|306
1617168900000|2021-03-31 05:35:00|8801.1|8791.1|8790.6|8780.6|8802.3|8792.3|8782.1|8772.1|232
1617169200000|2021-03-31 05:40:00|8790.9|8780.9|8780.4|8770.4|8792.3|8782.3|8780.4|8770.4|117
1617169500000|2021-03-31 05:45:00|8780.6|8770.6|8796.6|8786.6|8797.1|8787.1|8780.4|8770.4|158
1617169800000|2021-03-31 05:50:00|8795.6|8785.6|8791.1|8781.1|8797.1|8787.1|8789.9|8779.9|165
1617170100000|2021-03-31 05:55:00|8791.5|8781.5|8789.1|8779.1|8794.1|8784.1|8783.6|8773.6|89
1617170400000|2021-03-31 06:00:00|8789.9|8779.9|8783.1|8773.1|8791.1|8781.1|8781.6|8771.6|155
1617170700000|2021-03-31 06:05:00|8783.6|8773.6|8776.5|8766.5|8785.9|8775.9|8774.1|8764.1|164
1617171000000|2021-03-31 06:10:00|8775.9|8765.9|8776.4|8766.4|8779.4|8769.4|8772.9|8762.9|171
1617171300000|2021-03-31 06:15:00|8776.8|8766.8|8786.3|8776.3|8787.8|8777.8|8776.3|8766.3|196
1617171600000|2021-03-31 06:20:00|8785.9|8775.9|8784.4|8774.4|8791.1|8781.1|8781.5|8771.5|167
1617171900000|2021-03-31 06:25:00|8784.1|8774.1|8792.9|8782.9|8792.9|8782.9|8781.6|8771.6|135
1617172200000|2021-03-31 06:30:00|8793.1|8783.1|8794.4|8784.4|8799.9|8789.9|8791.9|8781.9|232
1617172500000|2021-03-31 06:35:00|8795.1|8785.1|8799.5|8789.5|8807|8797|8794.1|8784.1|224
1617172800000|2021-03-31 06:40:00|8799.6|8789.6|8798.9|8788.9|8804.8|8794.8|8797.1|8787.1|171
1617173100000|2021-03-31 06:45:00|8798.3|8788.3|8802.1|8792.1|8809.1|8799.1|8797.6|8787.6|187
1617173400000|2021-03-31 06:50:00|8803.5|8793.5|8797.5|8787.5|8805.6|8795.6|8797.3|8787.3|167
1617173700000|2021-03-31 06:55:00|8797|8787|8791.3|8781.3|8797.4|8787.4|8788.6|8778.6|244
1617174000000|2021-03-31 07:00:00|8792|8782|8813.3|8803.3|8814.6|8804.6|8791.6|8781.6|168
1617174300000|2021-03-31 07:05:00|8813.8|8803.8|8813.5|8803.5|8814.6|8804.6|8800.1|8790.1|140
1617174600000|2021-03-31 07:10:00|8813.8|8803.8|8819|8809|8820.3|8810.3|8811|8801|155
1617174900000|2021-03-31 07:15:00|8819.3|8809.3|8821.1|8811.1|8824.8|8814.8|8817.6|8807.6|204
1617175200000|2021-03-31 07:20:00|8821.4|8811.4|8828.9|8818.9|8829.5|8819.5|8820.9|8810.9|138
1617175500000|2021-03-31 07:25:00|8829|8819|8818.8|8808.8|8829.4|8819.4|8818.5|8808.5|109
1617175800000|2021-03-31 07:30:00|8819|8809|8822.3|8812.3|8822.6|8812.6|8815.5|8805.5|109
1617176100000|2021-03-31 07:35:00|8822.5|8812.5|8822.4|8812.4|8829.3|8819.3|8819.9|8809.9|96
1617176400000|2021-03-31 07:40:00|8822.3|8812.3|8824.1|8814.1|8825.8|8815.8|8818.6|8808.6|42
1617176700000|2021-03-31 07:45:00|8824.4|8814.4|8821.5|8811.5|8824.4|8814.4|8820.3|8810.3|52
1617177000000|2021-03-31 07:50:00|8821.9|8811.9|8822.9|8812.9|8824.9|8814.9|8820.5|8810.5|98
1617177300000|2021-03-31 07:55:00|8822.5|8812.5|8826.4|8816.4|8829.6|8819.6|8821.6|8811.6|164
1617177600000|2021-03-31 08:00:00|8826.6|8816.6|8834|8824|8834.6|8824.6|8826.6|8816.6|135
1617177900000|2021-03-31 08:05:00|8834.4|8824.4|8823.5|8813.5|8838.9|8828.9|8823.5|8813.5|206
1617178200000|2021-03-31 08:10:00|8823.9|8813.9|8824|8814|8824.9|8814.9|8820.3|8810.3|120
1617178500000|2021-03-31 08:15:00|8823.9|8813.9|8829.5|8819.5|8829.8|8819.8|8823.8|8813.8|113
1617178800000|2021-03-31 08:20:00|8829.4|8819.4|8819.9|8809.9|8829.9|8819.9|8819.9|8809.9|125
1617179100000|2021-03-31 08:25:00|8820.1|8810.1|8816.5|8806.5|8821.8|8811.8|8816.5|8806.5|76
1617179400000|2021-03-31 08:30:00|8816.4|8806.4|8813.6|8803.6|8816.4|8806.4|8810|8800|100
1617179700000|2021-03-31 08:35:00|8812.9|8802.9|8814|8804|8814|8804|8808.3|8798.3|111
1617180000000|2021-03-31 08:40:00|8814.1|8804.1|8821.6|8811.6|8822.5|8812.5|8814.1|8804.1|44
1617180300000|2021-03-31 08:45:00|8821.1|8811.1|8830.9|8820.9|8832.6|8822.6|8820.1|8810.1|39
1617180600000|2021-03-31 08:50:00|8830.6|8820.6|8837.9|8827.9|8837.9|8827.9|8830.3|8820.3|57
1617180900000|2021-03-31 08:55:00|8838.6|8828.6|8829|8819|8839.6|8829.6|8828|8818|39
1617181200000|2021-03-31 09:00:00|8829.3|8819.3|8828.3|8818.3|8830|8820|8825.4|8815.4|69
1617181500000|2021-03-31 09:05:00|8828.4|8818.4|8828.3|8818.3|8833.1|8823.1|8827|8817|32
1617181800000|2021-03-31 09:10:00|8828.1|8818.1|8828.6|8818.6|8833.1|8823.1|8827.9|8817.9|51
1617182100000|2021-03-31 09:15:00|8828.4|8818.4|8823|8813|8829.5|8819.5|8822.8|8812.8|77
1617182400000|2021-03-31 09:20:00|8823.1|8813.1|8826.6|8816.6|8828.8|8818.8|8821.9|8811.9|87
1617182700000|2021-03-31 09:25:00|8827|8817|8828|8818|8829.1|8819.1|8825.4|8815.4|47
1617183000000|2021-03-31 09:30:00|8828.4|8818.4|8825.9|8815.9|8829.4|8819.4|8819.3|8809.3|74
1617183300000|2021-03-31 09:35:00|8826|8816|8827.8|8817.8|8829.3|8819.3|8824.5|8814.5|44
1617183600000|2021-03-31 09:40:00|8828.1|8818.1|8821.5|8811.5|8831.3|8821.3|8821.5|8811.5|65
1617183900000|2021-03-31 09:45:00|8821.9|8811.9|8819.5|8809.5|8822.4|8812.4|8816.1|8806.1|101
1617184200000|2021-03-31 09:50:00|8819.6|8809.6|8819.3|8809.3|8825.6|8815.6|8818.5|8808.5|86
1617184500000|2021-03-31 09:55:00|8819|8809|8815.4|8805.4|8823.4|8813.4|8814.8|8804.8|99
1617184800000|2021-03-31 10:00:00|8815.9|8805.9|8824.1|8814.1|8826.5|8816.5|8815.9|8805.9|137
1617185100000|2021-03-31 10:05:00|8824|8814|8831.6|8821.6|8831.9|8821.9|8824|8814|79
1617185400000|2021-03-31 10:10:00|8831.9|8821.9|8838.9|8828.9|8839.1|8829.1|8831.9|8821.9|62
1617185700000|2021-03-31 10:15:00|8839.1|8829.1|8837.3|8827.3|8842.9|8832.9|8834.6|8824.6|92
1617186000000|2021-03-31 10:20:00|8837.5|8827.5|8840.9|8830.9|8842.4|8832.4|8833.5|8823.5|49
1617186300000|2021-03-31 10:25:00|8841.3|8831.3|8836.1|8826.1|8841.3|8831.3|8836.1|8826.1|67
1617186600000|2021-03-31 10:30:00|8835.6|8825.6|8838.5|8828.5|8840.5|8830.5|8835.6|8825.6|61
1617186900000|2021-03-31 10:35:00|8838.8|8828.8|8832.4|8822.4|8839.5|8829.5|8832.4|8822.4|81
1617187200000|2021-03-31 10:40:00|8832.1|8822.1|8834.9|8824.9|8835.3|8825.3|8829|8819|68
1617187500000|2021-03-31 10:45:00|8834.6|8824.6|8829.4|8819.4|8834.6|8824.6|8827.3|8817.3|78
1617187800000|2021-03-31 10:50:00|8829.8|8819.8|8835.8|8825.8|8836|8826|8829.4|8819.4|74
1617188100000|2021-03-31 10:55:00|8836|8826|8834.6|8824.6|8839.3|8829.3|8834.4|8824.4|63
1617188400000|2021-03-31 11:00:00|8835.1|8825.1|8828.5|8818.5|8838.5|8828.5|8825|8815|95
1617188700000|2021-03-31 11:05:00|8828.6|8818.6|8836|8826|8836|8826|8824.3|8814.3|87
1617189000000|2021-03-31 11:10:00|8836.5|8826.5|8835.6|8825.6|8839.3|8829.3|8834.4|8824.4|72
1617189300000|2021-03-31 11:15:00|8836|8826|8834.4|8824.4|8838.3|8828.3|8833.8|8823.8|76
1617189600000|2021-03-31 11:20:00|8834.1|8824.1|8840.3|8830.3|8841.3|8831.3|8833.5|8823.5|90
1617189900000|2021-03-31 11:25:00|8840.5|8830.5|8848.3|8838.3|8849.3|8839.3|8840.3|8830.3|94
1617190200000|2021-03-31 11:30:00|8848.8|8838.8|8845.9|8835.9|8854.5|8844.5|8844.6|8834.6|200
1617190500000|2021-03-31 11:35:00|8846.4|8836.4|8839.5|8829.5|8847.5|8837.5|8839|8829|76
1617190800000|2021-03-31 11:40:00|8839.6|8829.6|8831.4|8821.4|8846|8836|8830.8|8820.8|80
1617191100000|2021-03-31 11:45:00|8831.6|8821.6|8833.4|8823.4|8836.5|8826.5|8831.6|8821.6|89
1617191400000|2021-03-31 11:50:00|8833.6|8823.6|8841.3|8831.3|8844.1|8834.1|8833.4|8823.4|83
1617191700000|2021-03-31 11:55:00|8840.9|8830.9|8837.8|8827.8|8840.9|8830.9|8837.6|8827.6|28
1617192000000|2021-03-31 12:00:00|8837.6|8827.6|8844.5|8834.5|8846|8836|8837|8827|71
1617192300000|2021-03-31 12:05:00|8844.3|8834.3|8837.6|8827.6|8844.3|8834.3|8837.6|8827.6|31
1617192600000|2021-03-31 12:10:00|8838.1|8828.1|8832|8822|8843.6|8833.6|8831.4|8821.4|68
1617192900000|2021-03-31 12:15:00|8832.4|8822.4|8836.4|8826.4|8838.6|8828.6|8828.4|8818.4|195
1617193200000|2021-03-31 12:20:00|8836.6|8826.6|8831.4|8821.4|8840.3|8830.3|8831.4|8821.4|142
1617193500000|2021-03-31 12:25:00|8831.8|8821.8|8839.5|8829.5|8841.1|8831.1|8831.8|8821.8|120
1617193800000|2021-03-31 12:30:00|8839.8|8829.8|8839.8|8829.8|8842.4|8832.4|8837.5|8827.5|165
1617194100000|2021-03-31 12:35:00|8839.6|8829.6|8839|8829|8841.4|8831.4|8838.3|8828.3|185
1617194400000|2021-03-31 12:40:00|8838.8|8828.8|8850|8840|8852.1|8842.1|8834.8|8824.8|204
1617194700000|2021-03-31 12:45:00|8850.6|8840.6|8838.1|8828.1|8853.4|8843.4|8838.1|8828.1|171
1617195000000|2021-03-31 12:50:00|8837.8|8827.8|8827.6|8817.6|8837.8|8827.8|8826.4|8816.4|171
1617195300000|2021-03-31 12:55:00|8827.5|8817.5|8824.4|8814.4|8828.1|8818.1|8821.6|8811.6|167
1617195600000|2021-03-31 13:00:00|8825.3|8815.3|8823.3|8813.3|8830.3|8820.3|8815.5|8805.5|418
1617195900000|2021-03-31 13:05:00|8823.5|8813.5|8822.6|8812.6|8827|8817|8818.4|8808.4|277
1617196200000|2021-03-31 13:10:00|8822.5|8812.5|8811|8801|8822.5|8812.5|8808.3|8798.3|232
1617196500000|2021-03-31 13:15:00|8811.4|8801.4|8807.5|8797.5|8813.1|8803.1|8800.9|8790.9|211
1617196800000|2021-03-31 13:20:00|8807.3|8797.3|8808.1|8798.1|8813.1|8803.1|8807|8797|274
1617197100000|2021-03-31 13:25:00|8808.3|8798.3|8809.9|8799.9|8813.6|8803.6|8801|8791|292
1617197400000|2021-03-31 13:30:00|8810.1|8800.1|8811.9|8801.9|8821.1|8811.1|8808.5|8798.5|463
1617197700000|2021-03-31 13:35:00|8812|8802|8812.3|8802.3|8817.4|8807.4|8809.3|8799.3|347
1617198000000|2021-03-31 13:40:00|8812.4|8802.4|8792.6|8782.6|8817.6|8807.6|8790.9|8780.9|382
1617198300000|2021-03-31 13:45:00|8792.9|8782.9|8794.4|8784.4|8795.1|8785.1|8782.3|8772.3|504
1617198600000|2021-03-31 13:50:00|8794.3|8784.3|8794|8784|8801.1|8791.1|8792.3|8782.3|565
1617198900000|2021-03-31 13:55:00|8793.8|8783.8|8799.4|8789.4|8807.3|8797.3|8793.8|8783.8|321
1617199200000|2021-03-31 14:00:00|8799.1|8789.1|8806.5|8796.5|8809.3|8799.3|8799|8789|429
1617199500000|2021-03-31 14:05:00|8806.1|8796.1|8814.8|8804.8|8816.8|8806.8|8804.9|8794.9|447
1617199800000|2021-03-31 14:10:00|8814.9|8804.9|8812.5|8802.5|8815.6|8805.6|8810.9|8800.9|291
1617200100000|2021-03-31 14:15:00|8812.6|8802.6|8808.6|8798.6|8817.3|8807.3|8808.6|8798.6|369
1617200400000|2021-03-31 14:20:00|8808.1|8798.1|8802|8792|8809.5|8799.5|8800.9|8790.9|422
1617200700000|2021-03-31 14:25:00|8801.4|8791.4|8804.4|8794.4|8809.4|8799.4|8801.4|8791.4|364
1617201000000|2021-03-31 14:30:00|8805.5|8795.5|8810.1|8800.1|8815|8805|8804.6|8794.6|322
1617201300000|2021-03-31 14:35:00|8809.9|8799.9|8817.1|8807.1|8819.4|8809.4|8809.9|8799.9|210
1617201600000|2021-03-31 14:40:00|8816.1|8806.1|8810.6|8800.6|8818.5|8808.5|8808.6|8798.6|160
1617201900000|2021-03-31 14:45:00|8810.9|8800.9|8829.4|8819.4|8829.4|8819.4|8810.9|8800.9|190
1617202200000|2021-03-31 14:50:00|8828.9|8818.9|8816.6|8806.6|8831.4|8821.4|8815.5|8805.5|289
1617202500000|2021-03-31 14:55:00|8816.4|8806.4|8814.3|8804.3|8828.1|8818.1|8813.5|8803.5|383
1617202800000|2021-03-31 15:00:00|8814|8804|8811.1|8801.1|8817|8807|8808.9|8798.9|183
1617203100000|2021-03-31 15:05:00|8811.9|8801.9|8805.1|8795.1|8812.6|8802.6|8803.8|8793.8|92
1617203400000|2021-03-31 15:10:00|8805|8795|8809.5|8799.5|8813.4|8803.4|8803.9|8793.9|93
1617203700000|2021-03-31 15:15:00|8809.3|8799.3|8807.4|8797.4|8811.1|8801.1|8804.3|8794.3|198
1617204000000|2021-03-31 15:20:00|8807.9|8797.9|8807.6|8797.6|8809.9|8799.9|8806|8796|131
1617204300000|2021-03-31 15:25:00|8807.3|8797.3|8809|8799|8814.6|8804.6|8806.5|8796.5|210
1617204600000|2021-03-31 15:30:00|8808.3|8798.3|8807.8|8797.8|8812.4|8802.4|8805.5|8795.5|252
1617204900000|2021-03-31 15:35:00|8808|8798|8804.1|8794.1|8809|8799|8803|8793|149
1617205200000|2021-03-31 15:40:00|8803.8|8793.8|8800|8790|8806.5|8796.5|8798.3|8788.3|198
1617205500000|2021-03-31 15:45:00|8799.9|8789.9|8786.9|8776.9|8799.9|8789.9|8782.4|8772.4|407
1617205800000|2021-03-31 15:50:00|8785.9|8775.9|8796|8786|8798.5|8788.5|8785.9|8775.9|169
1617206100000|2021-03-31 15:55:00|8795.6|8785.6|8783.1|8773.1|8795.9|8785.9|8781.8|8771.8|138
1617206400000|2021-03-31 16:00:00|8783|8773|8788.3|8778.3|8790|8780|8782.3|8772.3|207
1617206700000|2021-03-31 16:05:00|8789.3|8779.3|8795.1|8785.1|8799.5|8789.5|8787.5|8777.5|156
1617207000000|2021-03-31 16:10:00|8795.3|8785.3|8794.4|8784.4|8796.6|8786.6|8791|8781|138
1617207300000|2021-03-31 16:15:00|8794.3|8784.3|8796.6|8786.6|8796.6|8786.6|8789.9|8779.9|148
1617207600000|2021-03-31 16:20:00|8796.5|8786.5|8803|8793|8803.8|8793.8|8795.1|8785.1|99
1617207900000|2021-03-31 16:25:00|8802.4|8792.4|8801.3|8791.3|8805|8795|8800.4|8790.4|146
1617208200000|2021-03-31 16:30:00|8801.4|8791.4|8809.4|8799.4|8810|8800|8801.4|8791.4|121
1617208500000|2021-03-31 16:35:00|8809.5|8799.5|8805.5|8795.5|8809.8|8799.8|8805.5|8795.5|113
1617208800000|2021-03-31 16:40:00|8805.8|8795.8|8800|8790|8805.8|8795.8|8798.1|8788.1|157
1617209100000|2021-03-31 16:45:00|8799.8|8789.8|8800.9|8790.9|8802|8792|8796.1|8786.1|90
1617209400000|2021-03-31 16:50:00|8801.4|8791.4|8797.4|8787.4|8804.3|8794.3|8794.3|8784.3|137
1617209700000|2021-03-31 16:55:00|8797|8787|8804.8|8794.8|8805.8|8795.8|8794.1|8784.1|200
1617235200000|2021-04-01 00:00:00|8791.3|8781.3|8785.9|8775.9|8791.3|8781.3|8781.4|8771.4|42
1617235500000|2021-04-01 00:05:00|8783.6|8773.6|8780.6|8770.6|8784|8774|8772.1|8762.1|101
1617235800000|2021-04-01 00:10:00|8781.6|8771.6|8782.1|8772.1|8784.6|8774.6|8776.4|8766.4|58
1617236100000|2021-04-01 00:15:00|8781.6|8771.6|8784.6|8774.6|8785.6|8775.6|8781.6|8771.6|37
1617236400000|2021-04-01 00:20:00|8784.9|8774.9|8776.9|8766.9|8784.9|8774.9|8772.9|8762.9|76
1617236700000|2021-04-01 00:25:00|8777.3|8767.3|8779.9|8769.9|8780.6|8770.6|8774.4|8764.4|76
1617237000000|2021-04-01 00:30:00|8779.6|8769.6|8785|8775|8785.4|8775.4|8777.4|8767.4|93
1617237300000|2021-04-01 00:35:00|8784.6|8774.6|8783.9|8773.9|8786.4|8776.4|8783.9|8773.9|32
1617237600000|2021-04-01 00:40:00|8783.6|8773.6|8785.4|8775.4|8785.4|8775.4|8781.5|8771.5|42
1617237900000|2021-04-01 00:45:00|8785.1|8775.1|8783.4|8773.4|8787.4|8777.4|8783.1|8773.1|75
1617238200000|2021-04-01 00:50:00|8783.1|8773.1|8790.4|8780.4|8790.6|8780.6|8782.6|8772.6|45
1617238500000|2021-04-01 00:55:00|8790.6|8780.6|8797.4|8787.4|8797.4|8787.4|8790.3|8780.3|34
1617238800000|2021-04-01 01:00:00|8796.9|8786.9|8787.1|8777.1|8799.9|8789.9|8786.9|8776.9|164
1617239100000|2021-04-01 01:05:00|8786.6|8776.6|8787.1|8777.1|8790.9|8780.9|8785.1|8775.1|127
1617239400000|2021-04-01 01:10:00|8786.9|8776.9|8790.9|8780.9|8792.5|8782.5|8785.6|8775.6|80
1617239700000|2021-04-01 01:15:00|8790.6|8780.6|8793.4|8783.4|8795.1|8785.1|8788.4|8778.4|57
1617240000000|2021-04-01 01:20:00|8793.9|8783.9|8798.6|8788.6|8800.9|8790.9|8793.6|8783.6|88
1617240300000|2021-04-01 01:25:00|8798.1|8788.1|8795.4|8785.4|8802.4|8792.4|8795.4|8785.4|113
1617240600000|2021-04-01 01:30:00|8795.6|8785.6|8790.1|8780.1|8795.6|8785.6|8788.4|8778.4|113
1617240900000|2021-04-01 01:35:00|8790.3|8780.3|8804.1|8794.1|8804.4|8794.4|8790.3|8780.3|130
1617241200000|2021-04-01 01:40:00|8804|8794|8825.5|8815.5|8829.6|8819.6|8803.5|8793.5|412
1617241500000|2021-04-01 01:45:00|8825.1|8815.1|8815.9|8805.9|8825.1|8815.1|8813.5|8803.5|247
1617241800000|2021-04-01 01:50:00|8816.4|8806.4|8810.9|8800.9|8816.6|8806.6|8807.4|8797.4|160
1617242100000|2021-04-01 01:55:00|8811.4|8801.4|8822.5|8812.5|8824.6|8814.6|8811.4|8801.4|211
1617242400000|2021-04-01 02:00:00|8822.4|8812.4|8815.6|8805.6|8827.9|8817.9|8814.4|8804.4|156
1617242700000|2021-04-01 02:05:00|8815.9|8805.9|8808.3|8798.3|8819.1|8809.1|8807.4|8797.4|130
1617243000000|2021-04-01 02:10:00|8808.5|8798.5|8805.1|8795.1|8812.1|8802.1|8803.5|8793.5|120
1617243300000|2021-04-01 02:15:00|8805.4|8795.4|8802.4|8792.4|8809.1|8799.1|8801.5|8791.5|52
1617243600000|2021-04-01 02:20:00|8802.3|8792.3|8802.1|8792.1|8805.4|8795.4|8796.9|8786.9|58
1617243900000|2021-04-01 02:25:00|8801.9|8791.9|8798.1|8788.1|8801.9|8791.9|8795.4|8785.4|53
1617244200000|2021-04-01 02:30:00|8798.5|8788.5|8782.8|8772.8|8798.9|8788.9|8779.4|8769.4|215
1617244500000|2021-04-01 02:35:00|8782.4|8772.4|8769.3|8759.3|8783.6|8773.6|8763.6|8753.6|251
1617244800000|2021-04-01 02:40:00|8769.1|8759.1|8772.6|8762.6|8772.6|8762.6|8761.4|8751.4|213
1617245100000|2021-04-01 02:45:00|8772|8762|8778.3|8768.3|8779.1|8769.1|8770.6|8760.6|132
1617245400000|2021-04-01 02:50:00|8777.9|8767.9|8772.5|8762.5|8778.5|8768.5|8767|8757|159
1617245700000|2021-04-01 02:55:00|8772|8762|8778.1|8768.1|8778.1|8768.1|8764.5|8754.5|196
1617246000000|2021-04-01 03:00:00|8778.6|8768.6|8780.6|8770.6|8782.9|8772.9|8774|8764|266
1617246300000|2021-04-01 03:05:00|8780.9|8770.9|8774.9|8764.9|8783.3|8773.3|8772.1|8762.1|183
1617246600000|2021-04-01 03:10:00|8775.1|8765.1|8768.9|8758.9|8777|8767|8765.1|8755.1|169
1617246900000|2021-04-01 03:15:00|8768.8|8758.8|8775.6|8765.6|8776.4|8766.4|8766.4|8756.4|178
1617247200000|2021-04-01 03:20:00|8775.9|8765.9|8777.6|8767.6|8778.1|8768.1|8768.9|8758.9|105
1617247500000|2021-04-01 03:25:00|8777.4|8767.4|8776.6|8766.6|8777.6|8767.6|8770.3|8760.3|123
1617247800000|2021-04-01 03:30:00|8776.4|8766.4|8776.1|8766.1|8778.6|8768.6|8773.3|8763.3|51
1617248100000|2021-04-01 03:35:00|8775.8|8765.8|8773.8|8763.8|8779.8|8769.8|8770.6|8760.6|61
1617248400000|2021-04-01 03:40:00|8773.9|8763.9|8772|8762|8776.1|8766.1|8771.9|8761.9|35
1617248700000|2021-04-01 03:45:00|8771.6|8761.6|8770.6|8760.6|8771.9|8761.9|8769.6|8759.6|13
1617249000000|2021-04-01 03:50:00|8770.9|8760.9|8770.5|8760.5|8773.1|8763.1|8768.1|8758.1|36
1617249300000|2021-04-01 03:55:00|8770.4|8760.4|8765.6|8755.6|8770.4|8760.4|8765.6|8755.6|21
1617249600000|2021-04-01 04:00:00|8764.8|8754.8|8764.1|8754.1|8764.8|8754.8|8762.9|8752.9|18
1617249900000|2021-04-01 04:05:00|8764.3|8754.3|8767.4|8757.4|8767.6|8757.6|8763.6|8753.6|31
1617250200000|2021-04-01 04:10:00|8767.1|8757.1|8764|8754|8767.9|8757.9|8760.5|8750.5|42
1617250500000|2021-04-01 04:15:00|8763.6|8753.6|8764.3|8754.3|8764.3|8754.3|8762.6|8752.6|23
1617250800000|2021-04-01 04:20:00|8764.9|8754.9|8764.6|8754.6|8769.8|8759.8|8764.6|8754.6|31
1617251100000|2021-04-01 04:25:00|8764.9|8754.9|8766.1|8756.1|8766.1|8756.1|8763.5|8753.5|29
1617251400000|2021-04-01 04:30:00|8766|8756|8765.9|8755.9|8767.5|8757.5|8764|8754|45
1617251700000|2021-04-01 04:35:00|8765.6|8755.6|8768.6|8758.6|8770.6|8760.6|8765|8755|57
1617252000000|2021-04-01 04:40:00|8768.4|8758.4|8763.9|8753.9|8768.4|8758.4|8763.4|8753.4|74
1617252300000|2021-04-01 04:45:00|8764.5|8754.5|8756|8746|8766.1|8756.1|8756|8746|66
1617252600000|2021-04-01 04:50:00|8756.4|8746.4|8746.3|8736.3|8757.4|8747.4|8742.4|8732.4|112
1617252900000|2021-04-01 04:55:00|8745.8|8735.8|8746.4|8736.4|8747.1|8737.1|8737.9|8727.9|112
1617253200000|2021-04-01 05:00:00|8746|8736|8744.6|8734.6|8748.1|8738.1|8739.5|8729.5|115
1617253500000|2021-04-01 05:05:00|8744.4|8734.4|8740.1|8730.1|8744.4|8734.4|8736.9|8726.9|136
1617253800000|2021-04-01 05:10:00|8740|8730|8739.6|8729.6|8742|8732|8736.9|8726.9|104
1617254100000|2021-04-01 05:15:00|8740.4|8730.4|8743|8733|8744.9|8734.9|8738.6|8728.6|71
1617254400000|2021-04-01 05:20:00|8743.5|8733.5|8740.5|8730.5|8744.3|8734.3|8738.3|8728.3|75
1617254700000|2021-04-01 05:25:00|8740.1|8730.1|8740.6|8730.6|8741.6|8731.6|8737.1|8727.1|67
1617255000000|2021-04-01 05:30:00|8740.8|8730.8|8743.6|8733.6|8745.4|8735.4|8736.4|8726.4|276
1617255300000|2021-04-01 05:35:00|8743.4|8733.4|8753.4|8743.4|8754.1|8744.1|8741.6|8731.6|224
1617255600000|2021-04-01 05:40:00|8753.1|8743.1|8767.6|8757.6|8771.4|8761.4|8750.1|8740.1|324
1617255900000|2021-04-01 05:45:00|8768.1|8758.1|8760.6|8750.6|8770.8|8760.8|8760.1|8750.1|177
1617256200000|2021-04-01 05:50:00|8760.9|8750.9|8763.4|8753.4|8763.9|8753.9|8759.4|8749.4|153
1617256500000|2021-04-01 05:55:00|8763.6|8753.6|8752.5|8742.5|8763.6|8753.6|8747.6|8737.6|158
1617256800000|2021-04-01 06:00:00|8752.4|8742.4|8742.1|8732.1|8755.5|8745.5|8740.9|8730.9|247
1617257100000|2021-04-01 06:05:00|8742.9|8732.9|8746.3|8736.3|8751.4|8741.4|8742.1|8732.1|203
1617257400000|2021-04-01 06:10:00|8745.9|8735.9|8736.3|8726.3|8751.1|8741.1|8735.5|8725.5|248
1617257700000|2021-04-01 06:15:00|8736|8726|8737.1|8727.1|8740.4|8730.4|8730.6|8720.6|268
1617258000000|2021-04-01 06:20:00|8736.6|8726.6|8746.3|8736.3|8747.9|8737.9|8732.4|8722.4|181
1617258300000|2021-04-01 06:25:00|8746|8736|8744.4|8734.4|8749.4|8739.4|8740.9|8730.9|171
1617258600000|2021-04-01 06:30:00|8744.6|8734.6|8745.8|8735.8|8749.5|8739.5|8739.9|8729.9|245
1617258900000|2021-04-01 06:35:00|8745.6|8735.6|8731.9|8721.9|8747.6|8737.6|8726.3|8716.3|247
1617259200000|2021-04-01 06:40:00|8731.6|8721.6|8728.1|8718.1|8742.9|8732.9|8726.1|8716.1|252
1617259500000|2021-04-01 06:45:00|8728|8718|8723.4|8713.4|8728.4|8718.4|8719.6|8709.6|235
1617259800000|2021-04-01 06:50:00|8723.3|8713.3|8709.1|8699.1|8724.3|8714.3|8705.5|8695.5|307
1617260100000|2021-04-01 06:55:00|8709.6|8699.6|8704.3|8694.3|8710.5|8700.5|8700.5|8690.5|227
1617260400000|2021-04-01 07:00:00|8701.6|8691.6|8723.1|8713.1|8723.1|8713.1|8701.3|8691.3|224
1617260700000|2021-04-01 07:05:00|8723.5|8713.5|8721.4|8711.4|8726.8|8716.8|8716.4|8706.4|164
1617261000000|2021-04-01 07:10:00|8721.3|8711.3|8726.4|8716.4|8733|8723|8717.8|8707.8|203
1617261300000|2021-04-01 07:15:00|8726.9|8716.9|8714.1|8704.1|8727|8717|8712.8|8702.8|150
1617261600000|2021-04-01 07:20:00|8714.4|8704.4|8715.4|8705.4|8716.9|8706.9|8712.9|8702.9|86
1617261900000|2021-04-01 07:25:00|8715.5|8705.5|8713.5|8703.5|8719.6|8709.6|8712.1|8702.1|160
1617262200000|2021-04-01 07:30:00|8713.4|8703.4|8729|8719|8729|8719|8711.5|8701.5|157
1617262500000|2021-04-01 07:35:00|8728.9|8718.9|8735.5|8725.5|8739.9|8729.9|8725.9|8715.9|158
1617262800000|2021-04-01 07:40:00|8734.4|8724.4|8745.4|8735.4|8748.4|8738.4|8734|8724|247
1617263100000|2021-04-01 07:45:00|8745.5|8735.5|8743.9|8733.9|8753.9|8743.9|8741.4|8731.4|231
1617263400000|2021-04-01 07:50:00|8744|8734|8747.1|8737.1|8747.9|8737.9|8743|8733|127
1617263700000|2021-04-01 07:55:00|8747.5|8737.5|8760.3|8750.3|8760.6|8750.6|8745.5|8735.5|115
1617264000000|2021-04-01 08:00:00|8760.4|8750.4|8767.1|8757.1|8767.9|8757.9|8747.3|8737.3|288
1617264300000|2021-04-01 08:05:00|8767.4|8757.4|8751.8|8741.8|8768.3|8758.3|8750.6|8740.6|161
1617264600000|2021-04-01 08:10:00|8750.6|8740.6|8748.8|8738.8|8759.1|8749.1|8748.8|8738.8|134
1617264900000|2021-04-01 08:15:00|8748.1|8738.1|8755.3|8745.3|8756.8|8746.8|8746.5|8736.5|124
1617265200000|2021-04-01 08:20:00|8755|8745|8763.8|8753.8|8765.6|8755.6|8753.3|8743.3|133
1617265500000|2021-04-01 08:25:00|8763.9|8753.9|8752.1|8742.1|8768|8758|8751|8741|126
1617265800000|2021-04-01 08:30:00|8751.9|8741.9|8746.5|8736.5|8753|8743|8746.1|8736.1|105
1617266100000|2021-04-01 08:35:00|8746.8|8736.8|8735.8|8725.8|8748.5|8738.5|8735.5|8725.5|94
1617266400000|2021-04-01 08:40:00|8736|8726|8744.1|8734.1|8747.5|8737.5|8736|8726|157
1617266700000|2021-04-01 08:45:00|8744.6|8734.6|8744.5|8734.5|8749.6|8739.6|8743.8|8733.8|154
1617267000000|2021-04-01 08:50:00|8744.6|8734.6|8741.5|8731.5|8748.8|8738.8|8739|8729|131
1617267300000|2021-04-01 08:55:00|8741.6|8731.6|8742.6|8732.6|8743.8|8733.8|8738.4|8728.4|81
1617267600000|2021-04-01 09:00:00|8742.9|8732.9|8738.3|8728.3|8743.5|8733.5|8736.3|8726.3|102
1617267900000|2021-04-01 09:05:00|8737.9|8727.9|8744.4|8734.4|8745.5|8735.5|8736.1|8726.1|84
1617268200000|2021-04-01 09:10:00|8744.5|8734.5|8744.6|8734.6|8746.6|8736.6|8739.5|8729.5|106
1617268500000|2021-04-01 09:15:00|8744.8|8734.8|8757.5|8747.5|8758.4|8748.4|8743.6|8733.6|114
1617268800000|2021-04-01 09:20:00|8757.4|8747.4|8751.4|8741.4|8757.8|8747.8|8751.1|8741.1|80
1617269100000|2021-04-01 09:25:00|8751.5|8741.5|8753.3|8743.3|8754|8744|8749.6|8739.6|43
1617269400000|2021-04-01 09:30:00|8753.1|8743.1|8748|8738|8753.8|8743.8|8746|8736|90
1617269700000|2021-04-01 09:35:00|8747.8|8737.8|8752|8742|8754.6|8744.6|8746.6|8736.6|87
1617270000000|2021-04-01 09:40:00|8751.8|8741.8|8753.3|8743.3|8754.5|8744.5|8747.6|8737.6|86
1617270300000|2021-04-01 09:45:00|8753|8743|8745|8735|8753.8|8743.8|8743.8|8733.8|110
1617270600000|2021-04-01 09:50:00|8745.5|8735.5|8746.4|8736.4|8747.9|8737.9|8742|8732|135
1617270900000|2021-04-01 09:55:00|8746|8736|8747.9|8737.9|8748.4|8738.4|8742.9|8732.9|114
1617271200000|2021-04-01 10:00:00|8748|8738|8742.9|8732.9|8748.4|8738.4|8742.1|8732.1|117
1617271500000|2021-04-01 10:05:00|8743.1|8733.1|8742.9|8732.9|8744.6|8734.6|8738.6|8728.6|123
1617271800000|2021-04-01 10:10:00|8743|8733|8753|8743|8754.1|8744.1|8743|8733|70
1617272100000|2021-04-01 10:15:00|8752.8|8742.8|8752.4|8742.4|8754.5|8744.5|8747.3|8737.3|115
1617272400000|2021-04-01 10:20:00|8752.3|8742.3|8753.5|8743.5|8754.4|8744.4|8749.6|8739.6|72
1617272700000|2021-04-01 10:25:00|8753.9|8743.9|8754.5|8744.5|8756.6|8746.6|8752|8742|86
1617273000000|2021-04-01 10:30:00|8754.6|8744.6|8747.5|8737.5|8757.4|8747.4|8743.4|8733.4|114
1617273300000|2021-04-01 10:35:00|8747.4|8737.4|8749.8|8739.8|8751.6|8741.6|8746.8|8736.8|103
1617273600000|2021-04-01 10:40:00|8749.9|8739.9|8756|8746|8759.1|8749.1|8749.9|8739.9|87
1617273900000|2021-04-01 10:45:00|8756.5|8746.5|8756.5|8746.5|8760|8750|8753.5|8743.5|100
1617274200000|2021-04-01 10:50:00|8756.3|8746.3|8750.3|8740.3|8757.8|8747.8|8747.4|8737.4|91
1617274500000|2021-04-01 10:55:00|8749.8|8739.8|8751.4|8741.4|8753.8|8743.8|8747.5|8737.5|86
1617274800000|2021-04-01 11:00:00|8751.5|8741.5|8750.3|8740.3|8754.4|8744.4|8742.8|8732.8|141
1617275100000|2021-04-01 11:05:00|8750.1|8740.1|8749.6|8739.6|8758.5|8748.5|8749.4|8739.4|84
1617275400000|2021-04-01 11:10:00|8749.5|8739.5|8750.5|8740.5|8755.1|8745.1|8747.3|8737.3|105
1617275700000|2021-04-01 11:15:00|8750.1|8740.1|8758.3|8748.3|8758.6|8748.6|8745.5|8735.5|183
1617276000000|2021-04-01 11:20:00|8758.5|8748.5|8759|8749|8762.9|8752.9|8757.3|8747.3|126
1617276300000|2021-04-01 11:25:00|8759.3|8749.3|8769.4|8759.4|8771.5|8761.5|8759|8749|122
1617276600000|2021-04-01 11:30:00|8769.6|8759.6|8762.1|8752.1|8776.8|8766.8|8758.9|8748.9|303
1617276900000|2021-04-01 11:35:00|8762.8|8752.8|8762.8|8752.8|8766.5|8756.5|8757.5|8747.5|135
1617277200000|2021-04-01 11:40:00|8763.1|8753.1|8769.1|8759.1|8769.6|8759.6|8761.5|8751.5|147
1617277500000|2021-04-01 11:45:00|8769.4|8759.4|8776.8|8766.8|8785.1|8775.1|8768.8|8758.8|241
1617277800000|2021-04-01 11:50:00|8776.5|8766.5|8782.8|8772.8|8785|8775|8775.1|8765.1|146
1617278100000|2021-04-01 11:55:00|8782.5|8772.5|8775.5|8765.5|8784.4|8774.4|8775|8765|117
1617278400000|2021-04-01 12:00:00|8776.4|8766.4|8770.5|8760.5|8779.1|8769.1|8770.1|8760.1|198
1617278700000|2021-04-01 12:05:00|8770.8|8760.8|8763.1|8753.1|8771.1|8761.1|8761.9|8751.9|140
1617279000000|2021-04-01 12:10:00|8763.5|8753.5|8764.8|8754.8|8774.3|8764.3|8763.5|8753.5|149
1617279300000|2021-04-01 12:15:00|8765|8755|8766.8|8756.8|8770.9|8760.9|8763.3|8753.3|112
1617279600000|2021-04-01 12:20:00|8766.9|8756.9|8775.6|8765.6|8775.9|8765.9|8764.4|8754.4|114
1617279900000|2021-04-01 12:25:00|8773.5|8763.5|8771.9|8761.9|8774.9|8764.9|8768.9|8758.9|84
1617280200000|2021-04-01 12:30:00|8772|8762|8767.8|8757.8|8776.9|8766.9|8763.3|8753.3|232
1617280500000|2021-04-01 12:35:00|8767.5|8757.5|8767|8757|8771.4|8761.4|8765|8755|163
1617280800000|2021-04-01 12:40:00|8766.8|8756.8|8764.9|8754.9|8771.5|8761.5|8763.6|8753.6|85
1617281100000|2021-04-01 12:45:00|8764.8|8754.8|8761.1|8751.1|8766|8756|8758.5|8748.5|113
1617281400000|2021-04-01 12:50:00|8760.9|8750.9|8758.8|8748.8|8760.9|8750.9|8753.5|8743.5|109
1617281700000|2021-04-01 12:55:00|8758.9|8748.9|8761.5|8751.5|8764.3|8754.3|8758.4|8748.4|170
1617282000000|2021-04-01 13:00:00|8761.3|8751.3|8781.3|8771.3|8789.1|8779.1|8759.8|8749.8|603
1617282300000|2021-04-01 13:05:00|8781.5|8771.5|8794.8|8784.8|8803.6|8793.6|8781|8771|514
1617282600000|2021-04-01 13:10:00|8795|8785|8795.4|8785.4|8800.9|8790.9|8788.3|8778.3|421
1617282900000|2021-04-01 13:15:00|8795.5|8785.5|8794.1|8784.1|8801.6|8791.6|8788.1|8778.1|309
1617283200000|2021-04-01 13:20:00|8794.3|8784.3|8796.5|8786.5|8800.4|8790.4|8790.4|8780.4|342
1617283500000|2021-04-01 13:25:00|8796.6|8786.6|8796.9|8786.9|8800|8790|8791.3|8781.3|239
1617283800000|2021-04-01 13:30:00|8797.1|8787.1|8797.1|8787.1|8799.1|8789.1|8786.3|8776.3|362
1617284100000|2021-04-01 13:35:00|8797.3|8787.3|8794.3|8784.3|8802.1|8792.1|8791|8781|267
1617284400000|2021-04-01 13:40:00|8794.1|8784.1|8793.8|8783.8|8806.6|8796.6|8789.4|8779.4|361
1617284700000|2021-04-01 13:45:00|8794.4|8784.4|8783.9|8773.9|8794.4|8784.4|8783.3|8773.3|344
1617285000000|2021-04-01 13:50:00|8783.6|8773.6|8783.5|8773.5|8788.8|8778.8|8779.1|8769.1|399
1617285300000|2021-04-01 13:55:00|8783.1|8773.1|8777.4|8767.4|8788.1|8778.1|8776.9|8766.9|227
1617285600000|2021-04-01 14:00:00|8777.9|8767.9|8785.6|8775.6|8787.9|8777.9|8775.9|8765.9|405
1617285900000|2021-04-01 14:05:00|8785.5|8775.5|8782|8772|8788.5|8778.5|8778|8768|330
1617286200000|2021-04-01 14:10:00|8782.1|8772.1|8787.1|8777.1|8789.8|8779.8|8780.5|8770.5|298
1617286500000|2021-04-01 14:15:00|8787.5|8777.5|8789|8779|8792.3|8782.3|8782.8|8772.8|235
1617286800000|2021-04-01 14:20:00|8789.4|8779.4|8784.6|8774.6|8791|8781|8782|8772|217
1617287100000|2021-04-01 14:25:00|8784.8|8774.8|8777.9|8767.9|8786.3|8776.3|8774.8|8764.8|243
1617287400000|2021-04-01 14:30:00|8778.3|8768.3|8763.5|8753.5|8782.5|8772.5|8762.8|8752.8|324
1617287700000|2021-04-01 14:35:00|8763.1|8753.1|8754|8744|8768.1|8758.1|8751|8741|339
1617288000000|2021-04-01 14:40:00|8753.9|8743.9|8760.3|8750.3|8763.5|8753.5|8746.8|8736.8|275
1617288300000|2021-04-01 14:45:00|8760.1|8750.1|8757.3|8747.3|8761.6|8751.6|8749.3|8739.3|329
1617288600000|2021-04-01 14:50:00|8757.6|8747.6|8762.4|8752.4|8772.4|8762.4|8757.5|8747.5|342
1617288900000|2021-04-01 14:55:00|8761.9|8751.9|8762.3|8752.3|8769.9|8759.9|8760.8|8750.8|328
1617289200000|2021-04-01 15:00:00|8762.1|8752.1|8782|8772|8782|8772|8762.1|8752.1|338
1617289500000|2021-04-01 15:05:00|8782.3|8772.3|8777.5|8767.5|8783.4|8773.4|8774|8764|299
1617289800000|2021-04-01 15:10:00|8777.9|8767.9|8781.6|8771.6|8785.1|8775.1|8777.4|8767.4|120
1617290100000|2021-04-01 15:15:00|8781.8|8771.8|8790.4|8780.4|8793.6|8783.6|8781.8|8771.8|304
1617290400000|2021-04-01 15:20:00|8790.1|8780.1|8781.6|8771.6|8792.9|8782.9|8778|8768|239
1617290700000|2021-04-01 15:25:00|8782.4|8772.4|8783.6|8773.6|8788.6|8778.6|8781.1|8771.1|152
1617291000000|2021-04-01 15:30:00|8783.8|8773.8|8790.8|8780.8|8790.9|8780.9|8782.9|8772.9|181
1617291300000|2021-04-01 15:35:00|8790.6|8780.6|8786.1|8776.1|8793|8783|8784.1|8774.1|90
1617291600000|2021-04-01 15:40:00|8786.4|8776.4|8788.1|8778.1|8790.1|8780.1|8785|8775|130
1617291900000|2021-04-01 15:45:00|8788.3|8778.3|8793.8|8783.8|8798.6|8788.6|8788.3|8778.3|322
1617292200000|2021-04-01 15:50:00|8793.9|8783.9|8790.4|8780.4|8796.3|8786.3|8782.4|8772.4|137
1617292500000|2021-04-01 15:55:00|8790.5|8780.5|8786.6|8776.6|8790.6|8780.6|8781|8771|138
1617292800000|2021-04-01 16:00:00|8786.5|8776.5|8788.8|8778.8|8791.4|8781.4|8785.4|8775.4|145
1617293100000|2021-04-01 16:05:00|8788.5|8778.5|8800.6|8790.6|8801|8791|8785.6|8775.6|188
1617293400000|2021-04-01 16:10:00|8800.8|8790.8|8800.4|8790.4|8804.9|8794.9|8800.3|8790.3|131
1617293700000|2021-04-01 16:15:00|8800.9|8790.9|8802.3|8792.3|8803.6|8793.6|8796.1|8786.1|138
1617294000000|2021-04-01 16:20:00|8802|8792|8793.9|8783.9|8803|8793|8792.5|8782.5|158
1617294300000|2021-04-01 16:25:00|8794.6|8784.6|8801.9|8791.9|8801.9|8791.9|8793.1|8783.1|82
1617294600000|2021-04-01 16:30:00|8802.4|8792.4|8798.8|8788.8|8802.5|8792.5|8798|8788|105
1617294900000|2021-04-01 16:35:00|8799.3|8789.3|8802.9|8792.9|8804.5|8794.5|8797.4|8787.4|73
1617295200000|2021-04-01 16:40:00|8803|8793|8796.8|8786.8|8803.6|8793.6|8795.6|8785.6|98
1617295500000|2021-04-01 16:45:00|8797|8787|8795.5|8785.5|8799.1|8789.1|8794.9|8784.9|79
1617295800000|2021-04-01 16:50:00|8795.4|8785.4|8791.9|8781.9|8795.5|8785.5|8790.6|8780.6|99
1617296100000|2021-04-01 16:55:00|8792|8782|8797.8|8787.8|8798.5|8788.5|8784.9|8774.9|93
1617670800000|2021-04-06 01:00:00|9064.9|9054.9|9062.5|9052.5|9078.4|9068.4|9043.3|9033.3|704
1617671100000|2021-04-06 01:05:00|9063.1|9053.1|9068.9|9058.9|9087.4|9077.4|9063.1|9053.1|519
1617671400000|2021-04-06 01:10:00|9068.5|9058.5|9062.9|9052.9|9077.3|9067.3|9062.8|9052.8|337
1617671700000|2021-04-06 01:15:00|9062.6|9052.6|9057.4|9047.4|9068.4|9058.4|9057.4|9047.4|236
1617672000000|2021-04-06 01:20:00|9057.1|9047.1|9042.1|9032.1|9059|9049|9042.1|9032.1|240
1617672300000|2021-04-06 01:25:00|9042.9|9032.9|9041.8|9031.8|9052.8|9042.8|9040.8|9030.8|209
1617672600000|2021-04-06 01:30:00|9042|9032|9034.5|9024.5|9044.5|9034.5|9033.8|9023.8|241
1617672900000|2021-04-06 01:35:00|9034.8|9024.8|9042.1|9032.1|9050.6|9040.6|9034.8|9024.8|202
1617673200000|2021-04-06 01:40:00|9041.9|9031.9|9034.1|9024.1|9044.8|9034.8|9033.9|9023.9|157
1617673500000|2021-04-06 01:45:00|9034.4|9024.4|9029.6|9019.6|9035.8|9025.8|9027.9|9017.9|167
1617673800000|2021-04-06 01:50:00|9029.4|9019.4|9022.4|9012.4|9032.4|9022.4|9019.9|9009.9|255
1617674100000|2021-04-06 01:55:00|9022|9012|9019.1|9009.1|9026|9016|9016.1|9006.1|233
1617674400000|2021-04-06 02:00:00|9019.5|9009.5|9034.1|9024.1|9034.5|9024.5|9018|9008|206
1617674700000|2021-04-06 02:05:00|9034.5|9024.5|9037.9|9027.9|9039.1|9029.1|9029.1|9019.1|148
1617675000000|2021-04-06 02:10:00|9038.1|9028.1|9034.4|9024.4|9038.5|9028.5|9029.8|9019.8|104
1617675300000|2021-04-06 02:15:00|9033.8|9023.8|9038.9|9028.9|9038.9|9028.9|9033.8|9023.8|55
1617675600000|2021-04-06 02:20:00|9038.6|9028.6|9032.9|9022.9|9038.9|9028.9|9032.9|9022.9|50
1617675900000|2021-04-06 02:25:00|9033.3|9023.3|9033.6|9023.6|9034.4|9024.4|9031.4|9021.4|19
1617676200000|2021-04-06 02:30:00|9033.4|9023.4|9038.1|9028.1|9039.5|9029.5|9023.9|9013.9|238
1617676500000|2021-04-06 02:35:00|9038.4|9028.4|9037.9|9027.9|9041.9|9031.9|9029.9|9019.9|297
1617676800000|2021-04-06 02:40:00|9037.6|9027.6|9050.6|9040.6|9051.4|9041.4|9037|9027|200
1617677100000|2021-04-06 02:45:00|9049.6|9039.6|9050.6|9040.6|9053.4|9043.4|9043.8|9033.8|170
1617677400000|2021-04-06 02:50:00|9051.4|9041.4|9050.8|9040.8|9051.9|9041.9|9045.1|9035.1|98
1617677700000|2021-04-06 02:55:00|9051.1|9041.1|9041.6|9031.6|9052.6|9042.6|9041.6|9031.6|198
1617678000000|2021-04-06 03:00:00|9042.3|9032.3|9037.4|9027.4|9046.5|9036.5|9036.6|9026.6|140
1617678300000|2021-04-06 03:05:00|9037.9|9027.9|9035.1|9025.1|9040.5|9030.5|9032|9022|124
1617678600000|2021-04-06 03:10:00|9035.4|9025.4|9036.5|9026.5|9038.5|9028.5|9032.6|9022.6|69
1617678900000|2021-04-06 03:15:00|9037.1|9027.1|9022.1|9012.1|9037.1|9027.1|9018|9008|192
1617679200000|2021-04-06 03:20:00|9022.6|9012.6|9010.3|9000.3|9022.9|9012.9|9009.4|8999.4|324
1617679500000|2021-04-06 03:25:00|9010.5|9000.5|9002.5|8992.5|9016.3|9006.3|9002|8992|124
1617679800000|2021-04-06 03:30:00|9002|8992|9006.5|8996.5|9006.5|8996.5|8996.3|8986.3|111
1617680100000|2021-04-06 03:35:00|9006.3|8996.3|9002.9|8992.9|9008.9|8998.9|8998.9|8988.9|80
1617680400000|2021-04-06 03:40:00|9002|8992|8996.8|8986.8|9002.4|8992.4|8995|8985|50
1617680700000|2021-04-06 03:45:00|8997|8987|8999.4|8989.4|9000.9|8990.9|8996.8|8986.8|37
1617681000000|2021-04-06 03:50:00|8999.8|8989.8|9001.9|8991.9|9002.4|8992.4|8996.4|8986.4|40
1617681300000|2021-04-06 03:55:00|9001.4|8991.4|9004.9|8994.9|9005.1|8995.1|9001.4|8991.4|45
1617681600000|2021-04-06 04:00:00|9005.1|8995.1|9004.8|8994.8|9006|8996|9004.3|8994.3|18
1617681900000|2021-04-06 04:05:00|9004.9|8994.9|9007.8|8997.8|9009.3|8999.3|9004.9|8994.9|20
1617682200000|2021-04-06 04:10:00|9008|8998|9006.3|8996.3|9008.5|8998.5|9003.8|8993.8|15
1617682500000|2021-04-06 04:15:00|9006.1|8996.1|9008|8998|9008|8998|9004.3|8994.3|16
1617682800000|2021-04-06 04:20:00|9008.4|8998.4|9009.8|8999.8|9011.6|9001.6|9008.4|8998.4|22
1617683100000|2021-04-06 04:25:00|9010|9000|9011.5|9001.5|9012.1|9002.1|9008|8998|35
1617683400000|2021-04-06 04:30:00|9011.9|9001.9|9013.3|9003.3|9014.1|9004.1|9011.4|9001.4|42
1617683700000|2021-04-06 04:35:00|9013.6|9003.6|9015|9005|9019.6|9009.6|9013.6|9003.6|24
1617684000000|2021-04-06 04:40:00|9014.8|9004.8|9011.8|9001.8|9014.8|9004.8|9011.8|9001.8|13
1617684300000|2021-04-06 04:45:00|9011.6|9001.6|9008.6|8998.6|9012.5|9002.5|9008.6|8998.6|20
1617684600000|2021-04-06 04:50:00|9009.1|8999.1|9007.4|8997.4|9009.1|8999.1|9005.1|8995.1|30
1617684900000|2021-04-06 04:55:00|9007|8997|9004.6|8994.6|9009|8999|9004.6|8994.6|26
1617685200000|2021-04-06 05:00:00|9004|8994|9003.5|8993.5|9004|8994|8999.3|8989.3|44
1617685500000|2021-04-06 05:05:00|9003.8|8993.8|9003.3|8993.3|9004|8994|9001.9|8991.9|42
1617685800000|2021-04-06 05:10:00|9003.6|8993.6|9009|8999|9010.4|9000.4|9003.6|8993.6|37
1617686100000|2021-04-06 05:15:00|9008.6|8998.6|9006.5|8996.5|9011.4|9001.4|9005.4|8995.4|36
1617686400000|2021-04-06 05:20:00|9006.8|8996.8|9010.4|9000.4|9010.4|9000.4|9003.3|8993.3|55
1617686700000|2021-04-06 05:25:00|9010.1|9000.1|9010.5|9000.5|9011.9|9001.9|9009|8999|57
1617687000000|2021-04-06 05:30:00|9009.9|8999.9|8995.6|8985.6|9018.6|9008.6|8990.8|8980.8|311
1617687300000|2021-04-06 05:35:00|8995.3|8985.3|9001.5|8991.5|9006.6|8996.6|8994.8|8984.8|208
1617687600000|2021-04-06 05:40:00|9001.1|8991.1|9001.6|8991.6|9001.8|8991.8|8992|8982|154
1617687900000|2021-04-06 05:45:00|9001.3|8991.3|9005.1|8995.1|9006.1|8996.1|8998.8|8988.8|133
1617688200000|2021-04-06 05:50:00|9005.4|8995.4|9006.1|8996.1|9007|8997|8999.4|8989.4|226
1617688500000|2021-04-06 05:55:00|9006.4|8996.4|8999.3|8989.3|9007.6|8997.6|8994.8|8984.8|235
1617688800000|2021-04-06 06:00:00|8998.8|8988.8|9004.9|8994.9|9006.4|8996.4|8997.3|8987.3|144
1617689100000|2021-04-06 06:05:00|9005.1|8995.1|9006.3|8996.3|9020.1|9010.1|9002.3|8992.3|293
1617689400000|2021-04-06 06:10:00|9006.5|8996.5|9007.6|8997.6|9011.9|9001.9|9002.5|8992.5|160
1617689700000|2021-04-06 06:15:00|9008.3|8998.3|9001.9|8991.9|9008.3|8998.3|8998.6|8988.6|139
1617690000000|2021-04-06 06:20:00|9002.4|8992.4|9000|8990|9002.5|8992.5|8995.1|8985.1|122
1617690300000|2021-04-06 06:25:00|9000.5|8990.5|9012.3|9002.3|9018.6|9008.6|9000.5|8990.5|170
1617690600000|2021-04-06 06:30:00|9012|9002|9007.4|8997.4|9013.3|9003.3|8998.4|8988.4|187
1617690900000|2021-04-06 06:35:00|9007|8997|9005.9|8995.9|9010.9|9000.9|9001.9|8991.9|147
1617691200000|2021-04-06 06:40:00|9006.3|8996.3|9011.5|9001.5|9012.3|9002.3|9004.4|8994.4|195
1617691500000|2021-04-06 06:45:00|9011.1|9001.1|9010|9000|9016.6|9006.6|9006.6|8996.6|165
1617691800000|2021-04-06 06:50:00|9010.3|9000.3|8999.8|8989.8|9011.5|9001.5|8998.8|8988.8|110
1617692100000|2021-04-06 06:55:00|9000|8990|9010.9|9000.9|9013.1|9003.1|8999.6|8989.6|172
1617692400000|2021-04-06 07:00:00|9012.9|9002.9|9012.1|9002.1|9022.9|9012.9|8999.4|8989.4|272
1617692700000|2021-04-06 07:05:00|9011.9|9001.9|8995.1|8985.1|9018.1|9008.1|8986.9|8976.9|229
1617693000000|2021-04-06 07:10:00|8994.9|8984.9|8984.9|8974.9|8999.1|8989.1|8982.1|8972.1|147
1617693300000|2021-04-06 07:15:00|8985.4|8975.4|8991.1|8981.1|8996.6|8986.6|8985.1|8975.1|193
1617693600000|2021-04-06 07:20:00|8991.6|8981.6|8993.6|8983.6|8995.6|8985.6|8989.3|8979.3|164
1617693900000|2021-04-06 07:25:00|8993.4|8983.4|8997.6|8987.6|9001.9|8991.9|8991.9|8981.9|154
1617694200000|2021-04-06 07:30:00|8997.9|8987.9|8992.9|8982.9|9002.4|8992.4|8983.4|8973.4|138
1617694500000|2021-04-06 07:35:00|8992.4|8982.4|8993.9|8983.9|9010.1|9000.1|8992.1|8982.1|127
1617694800000|2021-04-06 07:40:00|8994.1|8984.1|8996.9|8986.9|8999.9|8989.9|8992.9|8982.9|114
1617695100000|2021-04-06 07:45:00|8997.1|8987.1|8994.1|8984.1|8999.4|8989.4|8989.6|8979.6|133
1617695400000|2021-04-06 07:50:00|8994.4|8984.4|8994.1|8984.1|8995.9|8985.9|8989.6|8979.6|157
1617695700000|2021-04-06 07:55:00|8994.4|8984.4|9004.1|8994.1|9004.1|8994.1|8991.4|8981.4|119
1617696000000|2021-04-06 08:00:00|9003.9|8993.9|9023.9|9013.9|9023.9|9013.9|9003.4|8993.4|160
1617696300000|2021-04-06 08:05:00|9024.1|9014.1|9011.9|9001.9|9024.1|9014.1|9009.9|8999.9|168
1617696600000|2021-04-06 08:10:00|9011.4|9001.4|8999.9|8989.9|9017.6|9007.6|8999.9|8989.9|177
1617696900000|2021-04-06 08:15:00|8998.1|8988.1|9018.1|9008.1|9018.9|9008.9|8996.9|8986.9|184
1617697200000|2021-04-06 08:20:00|9017.6|9007.6|9019.9|9009.9|9020.6|9010.6|9017.1|9007.1|84
1617697500000|2021-04-06 08:25:00|9019.4|9009.4|9019.4|9009.4|9023.4|9013.4|9016.9|9006.9|100
1617697800000|2021-04-06 08:30:00|9019.6|9009.6|9021.8|9011.8|9024.5|9014.5|9016.6|9006.6|122
1617698100000|2021-04-06 08:35:00|9021.3|9011.3|9021.3|9011.3|9024|9014|9017.3|9007.3|167
1617698400000|2021-04-06 08:40:00|9021.5|9011.5|9013.8|9003.8|9024|9014|9012.5|9002.5|192
1617698700000|2021-04-06 08:45:00|9014|9004|9014.4|9004.4|9017.8|9007.8|9011.5|9001.5|129
1617699000000|2021-04-06 08:50:00|9014.5|9004.5|9019|9009|9021.6|9011.6|9013.9|9003.9|114
1617699300000|2021-04-06 08:55:00|9018.9|9008.9|9015.4|9005.4|9018.9|9008.9|9014.5|9004.5|65
1617699600000|2021-04-06 09:00:00|9015.3|9005.3|9011.1|9001.1|9016.3|9006.3|9010.9|9000.9|157
1617699900000|2021-04-06 09:05:00|9010.9|9000.9|9015.5|9005.5|9017|9007|9010.6|9000.6|101
1617700200000|2021-04-06 09:10:00|9015.3|9005.3|9009.5|8999.5|9015.3|9005.3|9008.8|8998.8|110
1617700500000|2021-04-06 09:15:00|9009.6|8999.6|9012.3|9002.3|9013.5|9003.5|9009.5|8999.5|86
1617700800000|2021-04-06 09:20:00|9012.8|9002.8|9006.5|8996.5|9015.1|9005.1|9005.4|8995.4|99
1617701100000|2021-04-06 09:25:00|9006.3|8996.3|8996.3|8986.3|9007.1|8997.1|8995.8|8985.8|121
1617701400000|2021-04-06 09:30:00|8996|8986|8999.5|8989.5|9001.5|8991.5|8993.6|8983.6|77
1617701700000|2021-04-06 09:35:00|8999|8989|8990.5|8980.5|8999|8989|8987.1|8977.1|102
1617702000000|2021-04-06 09:40:00|8990.3|8980.3|8996.5|8986.5|8996.5|8986.5|8988.8|8978.8|51
1617702300000|2021-04-06 09:45:00|8995.6|8985.6|8998.8|8988.8|9001.8|8991.8|8994.8|8984.8|71
1617702600000|2021-04-06 09:50:00|8999.5|8989.5|8993|8983|9000.3|8990.3|8989.5|8979.5|94
1617702900000|2021-04-06 09:55:00|8993.3|8983.3|9001|8991|9002|8992|8992.3|8982.3|123
1617703200000|2021-04-06 10:00:00|9000|8990|8999.6|8989.6|9003.5|8993.5|8999.5|8989.5|82
1617703500000|2021-04-06 10:05:00|8999.3|8989.3|9002.3|8992.3|9002.3|8992.3|8996.8|8986.8|116
1617703800000|2021-04-06 10:10:00|9002.5|8992.5|8995|8985|9002.5|8992.5|8992.3|8982.3|117
1617704100000|2021-04-06 10:15:00|8995.1|8985.1|8991.3|8981.3|8995.5|8985.5|8988.8|8978.8|55
1617704400000|2021-04-06 10:20:00|8991.5|8981.5|8982.9|8972.9|8991.5|8981.5|8981.5|8971.5|110
1617704700000|2021-04-06 10:25:00|8983.1|8973.1|8981.5|8971.5|8984.4|8974.4|8977.8|8967.8|153
1617705000000|2021-04-06 10:30:00|8981.8|8971.8|8975.8|8965.8|8988.1|8978.1|8975.4|8965.4|150
1617705300000|2021-04-06 10:35:00|8976|8966|8984.4|8974.4|8985.5|8975.5|8976|8966|114
1617705600000|2021-04-06 10:40:00|8984.3|8974.3|8985.6|8975.6|8987.1|8977.1|8980.8|8970.8|74
1617705900000|2021-04-06 10:45:00|8985.4|8975.4|8991.4|8981.4|8991.8|8981.8|8983|8973|122
1617706200000|2021-04-06 10:50:00|8991|8981|8992.8|8982.8|8992.8|8982.8|8987.5|8977.5|127
1617706500000|2021-04-06 10:55:00|8992.5|8982.5|8994.6|8984.6|8997.8|8987.8|8988.5|8978.5|155
1617706800000|2021-04-06 11:00:00|8994.3|8984.3|8976.8|8966.8|8996.5|8986.5|8975.6|8965.6|178
1617707100000|2021-04-06 11:05:00|8976.5|8966.5|8983|8973|8984.1|8974.1|8975.5|8965.5|148
1617707400000|2021-04-06 11:10:00|8982.5|8972.5|8979.9|8969.9|8988.5|8978.5|8979|8969|99
1617707700000|2021-04-06 11:15:00|8979.3|8969.3|8975.4|8965.4|8983.5|8973.5|8974.8|8964.8|122
1617708000000|2021-04-06 11:20:00|8974|8964|8982.8|8972.8|8982.8|8972.8|8968.5|8958.5|153
1617708300000|2021-04-06 11:25:00|8983|8973|8983.4|8973.4|8983.9|8973.9|8974.5|8964.5|164
1617708600000|2021-04-06 11:30:00|8983.5|8973.5|8987|8977|8987|8977|8979.3|8969.3|187
1617708900000|2021-04-06 11:35:00|8987.3|8977.3|8995.3|8985.3|8995.8|8985.8|8987.3|8977.3|78
1617709200000|2021-04-06 11:40:00|8995.5|8985.5|8997.8|8987.8|9001.5|8991.5|8995.3|8985.3|131
1617709500000|2021-04-06 11:45:00|8997.5|8987.5|8990.8|8980.8|8997.5|8987.5|8987|8977|97
1617709800000|2021-04-06 11:50:00|8990.6|8980.6|8991.1|8981.1|8991.8|8981.8|8987.9|8977.9|86
1617710100000|2021-04-06 11:55:00|8990.9|8980.9|8978.8|8968.8|8991.3|8981.3|8977.5|8967.5|251
1617710400000|2021-04-06 12:00:00|8978.5|8968.5|8975.8|8965.8|8978.8|8968.8|8971|8961|265
1617710700000|2021-04-06 12:05:00|8976|8966|8983.8|8973.8|8985.6|8975.6|8971.3|8961.3|169
1617711000000|2021-04-06 12:10:00|8985.9|8975.9|8991.3|8981.3|8992.5|8982.5|8984.3|8974.3|118
1617711300000|2021-04-06 12:15:00|8990.5|8980.5|8989.5|8979.5|8992|8982|8986.8|8976.8|113
1617711600000|2021-04-06 12:20:00|8989.4|8979.4|9002.8|8992.8|9002.8|8992.8|8987.6|8977.6|118
1617711900000|2021-04-06 12:25:00|9003.3|8993.3|9002.3|8992.3|9007.5|8997.5|9001.3|8991.3|137
1617712200000|2021-04-06 12:30:00|9002|8992|9021.6|9011.6|9021.8|9011.8|9000.3|8990.3|181
1617712500000|2021-04-06 12:35:00|9021.5|9011.5|9016.4|9006.4|9024|9014|9016.4|9006.4|144
1617712800000|2021-04-06 12:40:00|9016.6|9006.6|9014|9004|9018.4|9008.4|9009.3|8999.3|122
1617713100000|2021-04-06 12:45:00|9013.5|9003.5|9012.3|9002.3|9013.6|9003.6|9011.5|9001.5|71
1617713400000|2021-04-06 12:50:00|9012|9002|9000.6|8990.6|9012|9002|8999.3|8989.3|135
1617713700000|2021-04-06 12:55:00|9000.9|8990.9|9010.5|9000.5|9011.3|9001.3|8998.3|8988.3|204
1617714000000|2021-04-06 13:00:00|9011|9001|9027.1|9017.1|9027.5|9017.5|9010.6|9000.6|416
1617714300000|2021-04-06 13:05:00|9027.8|9017.8|9033.4|9023.4|9033.8|9023.8|9019.6|9009.6|234
1617714600000|2021-04-06 13:10:00|9033.8|9023.8|9042.4|9032.4|9042.5|9032.5|9032.8|9022.8|261
1617714900000|2021-04-06 13:15:00|9043|9033|9034.5|9024.5|9044.1|9034.1|9030.9|9020.9|237
1617715200000|2021-04-06 13:20:00|9034.6|9024.6|9043.3|9033.3|9043.3|9033.3|9034.1|9024.1|133
1617715500000|2021-04-06 13:25:00|9044.3|9034.3|9047.3|9037.3|9054|9044|9041.1|9031.1|255
1617715800000|2021-04-06 13:30:00|9047.9|9037.9|9052.1|9042.1|9055|9045|9045.4|9035.4|261
1617716100000|2021-04-06 13:35:00|9051.9|9041.9|9052|9042|9058.4|9048.4|9046.5|9036.5|269
1617716400000|2021-04-06 13:40:00|9051.9|9041.9|9049|9039|9058.5|9048.5|9048|9038|280
1617716700000|2021-04-06 13:45:00|9050|9040|9040.1|9030.1|9050.5|9040.5|9033.8|9023.8|275
1617717000000|2021-04-06 13:50:00|9039.5|9029.5|9048.8|9038.8|9053.5|9043.5|9035.4|9025.4|302
1617717300000|2021-04-06 13:55:00|9049.4|9039.4|9051.4|9041.4|9053.6|9043.6|9047.8|9037.8|225
1617717600000|2021-04-06 14:00:00|9051.6|9041.6|9036.4|9026.4|9054.1|9044.1|9036.4|9026.4|240
1617717900000|2021-04-06 14:05:00|9036.5|9026.5|9050.3|9040.3|9051.4|9041.4|9036.1|9026.1|271
1617718200000|2021-04-06 14:10:00|9050.6|9040.6|9041.3|9031.3|9052.3|9042.3|9041.3|9031.3|185
1617718500000|2021-04-06 14:15:00|9041.4|9031.4|9041.4|9031.4|9043.3|9033.3|9037.5|9027.5|157
1617718800000|2021-04-06 14:20:00|9041.5|9031.5|9043.1|9033.1|9048.6|9038.6|9040.1|9030.1|175
1617719100000|2021-04-06 14:25:00|9042.8|9032.8|9045.4|9035.4|9051.4|9041.4|9042.6|9032.6|156
1617719400000|2021-04-06 14:30:00|9045.5|9035.5|9058.3|9048.3|9059.4|9049.4|9045.5|9035.5|198
1617719700000|2021-04-06 14:35:00|9058.4|9048.4|9054.8|9044.8|9058.4|9048.4|9049|9039|155
1617720000000|2021-04-06 14:40:00|9054.9|9044.9|9048.6|9038.6|9057.8|9047.8|9043.1|9033.1|205
1617720300000|2021-04-06 14:45:00|9048.8|9038.8|9048.6|9038.6|9052.8|9042.8|9047.4|9037.4|135
1617720600000|2021-04-06 14:50:00|9048.4|9038.4|9043.1|9033.1|9050|9040|9041.1|9031.1|112
1617720900000|2021-04-06 14:55:00|9043.3|9033.3|9041.4|9031.4|9049.6|9039.6|9040.9|9030.9|184
1617721200000|2021-04-06 15:00:00|9040.3|9030.3|9044.6|9034.6|9046.5|9036.5|9040.3|9030.3|132
1617721500000|2021-04-06 15:05:00|9044.3|9034.3|9043.6|9033.6|9045|9035|9031.9|9021.9|181
1617721800000|2021-04-06 15:10:00|9043.9|9033.9|9041.1|9031.1|9044.6|9034.6|9039.5|9029.5|182
1617722100000|2021-04-06 15:15:00|9041.4|9031.4|9042.3|9032.3|9044.3|9034.3|9041.1|9031.1|113
1617722400000|2021-04-06 15:20:00|9042|9032|9042.4|9032.4|9044.5|9034.5|9040.8|9030.8|108
1617722700000|2021-04-06 15:25:00|9042.3|9032.3|9043.4|9033.4|9043.8|9033.8|9039.8|9029.8|59
1617723000000|2021-04-06 15:30:00|9043.6|9033.6|9047.8|9037.8|9048.9|9038.9|9039.3|9029.3|81
1617723300000|2021-04-06 15:35:00|9046.9|9036.9|9046.5|9036.5|9048.5|9038.5|9044.8|9034.8|80
1617723600000|2021-04-06 15:40:00|9046.3|9036.3|9041.6|9031.6|9052.6|9042.6|9039.9|9029.9|185
1617723900000|2021-04-06 15:45:00|9041.8|9031.8|9055.5|9045.5|9056|9046|9041.8|9031.8|180
1617724200000|2021-04-06 15:50:00|9055.1|9045.1|9055.5|9045.5|9056.6|9046.6|9053.4|9043.4|51
1617724500000|2021-04-06 15:55:00|9057.1|9047.1|9065.4|9055.4|9067.4|9057.4|9056|9046|131
1617724800000|2021-04-06 16:00:00|9065.8|9055.8|9060.5|9050.5|9069.4|9059.4|9060|9050|101
1617725100000|2021-04-06 16:05:00|9060.6|9050.6|9059.4|9049.4|9061.8|9051.8|9056.1|9046.1|125
1617725400000|2021-04-06 16:10:00|9059.5|9049.5|9061.1|9051.1|9063.9|9053.9|9056.6|9046.6|141
1617725700000|2021-04-06 16:15:00|9061.3|9051.3|9060|9050|9063.6|9053.6|9059.1|9049.1|73
1617726000000|2021-04-06 16:20:00|9060.1|9050.1|9065.8|9055.8|9066.8|9056.8|9060.1|9050.1|94
1617726300000|2021-04-06 16:25:00|9066|9056|9065.8|9055.8|9067.9|9057.9|9063.8|9053.8|111
1617726600000|2021-04-06 16:30:00|9065.6|9055.6|9064.3|9054.3|9066.8|9056.8|9062.3|9052.3|106
1617726900000|2021-04-06 16:35:00|9064.1|9054.1|9064.6|9054.6|9066.3|9056.3|9060.5|9050.5|187
1617727200000|2021-04-06 16:40:00|9064.4|9054.4|9067.6|9057.6|9068.4|9058.4|9062.6|9052.6|97
1617727500000|2021-04-06 16:45:00|9067.3|9057.3|9063.5|9053.5|9067.8|9057.8|9061.6|9051.6|66
1617727800000|2021-04-06 16:50:00|9063.3|9053.3|9064.6|9054.6|9065.9|9055.9|9062.3|9052.3|70
1617728100000|2021-04-06 16:55:00|9064.3|9054.3|9068.6|9058.6|9068.8|9058.8|9060.5|9050.5|126
1617757200000|2021-04-07 01:00:00|9059.6|9049.6|9051.3|9041.3|9068.9|9058.9|9045.8|9035.8|341
1617757500000|2021-04-07 01:05:00|9051.1|9041.1|9051.9|9041.9|9057.5|9047.5|9050.4|9040.4|163
1617757800000|2021-04-07 01:10:00|9052.3|9042.3|9046.9|9036.9|9053.6|9043.6|9043.5|9033.5|146
1617758100000|2021-04-07 01:15:00|9046.6|9036.6|9047.5|9037.5|9050.6|9040.6|9041.9|9031.9|111
1617758400000|2021-04-07 01:20:00|9048|9038|9039.1|9029.1|9048|9038|9038.6|9028.6|87
1617758700000|2021-04-07 01:25:00|9038.9|9028.9|9034.9|9024.9|9038.9|9028.9|9031.6|9021.6|96
1617759000000|2021-04-07 01:30:00|9034.4|9024.4|9022.9|9012.9|9034.6|9024.6|9020.4|9010.4|223
1617759300000|2021-04-07 01:35:00|9022.5|9012.5|9032.3|9022.3|9033.4|9023.4|9016.6|9006.6|246
1617759600000|2021-04-07 01:40:00|9031.8|9021.8|9026.3|9016.3|9032.1|9022.1|9021.6|9011.6|164
1617759900000|2021-04-07 01:45:00|9026|9016|9024.1|9014.1|9026.5|9016.5|9017.6|9007.6|154
1617760200000|2021-04-07 01:50:00|9024|9014|9024.9|9014.9|9025.4|9015.4|9017|9007|170
1617760500000|2021-04-07 01:55:00|9025.1|9015.1|9017.9|9007.9|9026|9016|9017.8|9007.8|139
1617760800000|2021-04-07 02:00:00|9017.6|9007.6|9016.8|9006.8|9020.9|9010.9|9014.6|9004.6|125
1617761100000|2021-04-07 02:05:00|9017.1|9007.1|9018.9|9008.9|9019.6|9009.6|9011.4|9001.4|143
1617761400000|2021-04-07 02:10:00|9019.1|9009.1|9019.5|9009.5|9023.4|9013.4|9014.5|9004.5|115
1617761700000|2021-04-07 02:15:00|9019.3|9009.3|9015.6|9005.6|9019.4|9009.4|9013.8|9003.8|44
1617762000000|2021-04-07 02:20:00|9015.4|9005.4|9012.5|9002.5|9015.4|9005.4|9012.5|9002.5|34
1617762300000|2021-04-07 02:25:00|9012.4|9002.4|9015.6|9005.6|9015.6|9005.6|9007.9|8997.9|82
1617762600000|2021-04-07 02:30:00|9015.9|9005.9|9028.1|9018.1|9028.5|9018.5|9007.9|8997.9|258
1617762900000|2021-04-07 02:35:00|9028.4|9018.4|9026|9016|9031.1|9021.1|9025.8|9015.8|100
1617763200000|2021-04-07 02:40:00|9025.6|9015.6|9022.4|9012.4|9026.8|9016.8|9021.4|9011.4|87
1617763500000|2021-04-07 02:45:00|9022.3|9012.3|9013.9|9003.9|9022.3|9012.3|9010.4|9000.4|213
1617763800000|2021-04-07 02:50:00|9013.8|9003.8|9001.1|8991.1|9013.8|9003.8|9000.9|8990.9|89
1617764100000|2021-04-07 02:55:00|9000.9|8990.9|8997.9|8987.9|9006.4|8996.4|8996.3|8986.3|110
1617764400000|2021-04-07 03:00:00|8997.6|8987.6|9007.8|8997.8|9010.5|9000.5|8995.9|8985.9|111
1617764700000|2021-04-07 03:05:00|9007.3|8997.3|9007.1|8997.1|9011.4|9001.4|9005.4|8995.4|158
1617765000000|2021-04-07 03:10:00|9007.4|8997.4|9012.5|9002.5|9015|9005|9007.1|8997.1|96
1617765300000|2021-04-07 03:15:00|9012.4|9002.4|9016|9006|9017.8|9007.8|9010.1|9000.1|108
1617765600000|2021-04-07 03:20:00|9016.1|9006.1|9014.6|9004.6|9020.9|9010.9|9013.9|9003.9|121
1617765900000|2021-04-07 03:25:00|9014.4|9004.4|9017|9007|9018.3|9008.3|9014.1|9004.1|112
1617766200000|2021-04-07 03:30:00|9017.3|9007.3|9018.9|9008.9|9020.6|9010.6|9017.3|9007.3|49
1617766500000|2021-04-07 03:35:00|9019.1|9009.1|9017.1|9007.1|9020.6|9010.6|9017.1|9007.1|37
1617766800000|2021-04-07 03:40:00|9016.5|9006.5|9013.4|9003.4|9016.9|9006.9|9012.9|9002.9|18
1617767100000|2021-04-07 03:45:00|9013|9003|9012.9|9002.9|9013.4|9003.4|9012.9|9002.9|7
1617767400000|2021-04-07 03:50:00|9013.1|9003.1|9015|9005|9016.6|9006.6|9013.1|9003.1|18
1617767700000|2021-04-07 03:55:00|9014.9|9004.9|9014.9|9004.9|9015.1|9005.1|9013.9|9003.9|17
1617768000000|2021-04-07 04:00:00|9015.1|9005.1|9014.1|9004.1|9015.6|9005.6|9013.6|9003.6|38
1617768300000|2021-04-07 04:05:00|9014|9004|9013.4|9003.4|9014|9004|9012.9|9002.9|42
1617768600000|2021-04-07 04:10:00|9013.6|9003.6|9015.4|9005.4|9015.4|9005.4|9013.6|9003.6|39
1617768900000|2021-04-07 04:15:00|9015.1|9005.1|9012.6|9002.6|9015.1|9005.1|9012.4|9002.4|39
1617769200000|2021-04-07 04:20:00|9012.9|9002.9|9008.6|8998.6|9012.9|9002.9|9007.8|8997.8|46
1617769500000|2021-04-07 04:25:00|9008.4|8998.4|9006|8996|9008.5|8998.5|9006|8996|19
1617769800000|2021-04-07 04:30:00|9006.4|8996.4|9008.6|8998.6|9009.1|8999.1|9006|8996|27
1617770100000|2021-04-07 04:35:00|9008.8|8998.8|9010.6|9000.6|9010.9|9000.9|9007.8|8997.8|20
1617770400000|2021-04-07 04:40:00|9010.4|9000.4|9009.6|8999.6|9010.8|9000.8|9008.9|8998.9|21
1617770700000|2021-04-07 04:45:00|9009.9|8999.9|9008.9|8998.9|9009.9|8999.9|9007.6|8997.6|19
1617771000000|2021-04-07 04:50:00|9008.4|8998.4|9008.1|8998.1|9008.4|8998.4|9007.8|8997.8|5
1617771300000|2021-04-07 04:55:00|9008.4|8998.4|9009.9|8999.9|9009.9|8999.9|9007.6|8997.6|11
1617771600000|2021-04-07 05:00:00|9009.8|8999.8|9007.5|8997.5|9009.8|8999.8|9006.6|8996.6|24
1617771900000|2021-04-07 05:05:00|9007.1|8997.1|9012.4|9002.4|9012.4|9002.4|9006.9|8996.9|21
1617772200000|2021-04-07 05:10:00|9012.1|9002.1|9009.6|8999.6|9012.6|9002.6|9008.8|8998.8|29
1617772500000|2021-04-07 05:15:00|9009.9|8999.9|9008.1|8998.1|9009.9|8999.9|9007|8997|44
1617772800000|2021-04-07 05:20:00|9008.4|8998.4|9013.9|9003.9|9013.9|9003.9|9008.1|8998.1|44
1617773100000|2021-04-07 05:25:00|9014.9|9004.9|9014.6|9004.6|9015.1|9005.1|9012.1|9002.1|34
1617773400000|2021-04-07 05:30:00|9014.9|9004.9|9004.1|8994.1|9016.6|9006.6|9002.1|8992.1|165
1617773700000|2021-04-07 05:35:00|9003.9|8993.9|9005.4|8995.4|9008.1|8998.1|9001.3|8991.3|97
1617774000000|2021-04-07 05:40:00|9004.9|8994.9|9004|8994|9010.9|9000.9|9004|8994|68
1617774300000|2021-04-07 05:45:00|9003.4|8993.4|8999.4|8989.4|9004.4|8994.4|8993.4|8983.4|140
1617774600000|2021-04-07 05:50:00|8999.6|8989.6|8997|8987|9000.3|8990.3|8987.9|8977.9|138
1617774900000|2021-04-07 05:55:00|8996.6|8986.6|9010.4|9000.4|9012.4|9002.4|8996.4|8986.4|145
1617775200000|2021-04-07 06:00:00|9009.9|8999.9|9018.1|9008.1|9019.1|9009.1|9007.6|8997.6|191
1617775500000|2021-04-07 06:05:00|9017.6|9007.6|9012.3|9002.3|9021.5|9011.5|9010.6|9000.6|202
1617775800000|2021-04-07 06:10:00|9012|9002|9016.5|9006.5|9017.9|9007.9|9008.3|8998.3|250
1617776100000|2021-04-07 06:15:00|9016.1|9006.1|9003.6|8993.6|9017.6|9007.6|9002.9|8992.9|231
1617776400000|2021-04-07 06:20:00|9004.4|8994.4|9008.4|8998.4|9012.4|9002.4|9004.1|8994.1|180
1617776700000|2021-04-07 06:25:00|9008.3|8998.3|9006.4|8996.4|9011.1|9001.1|9006.1|8996.1|122
1617777000000|2021-04-07 06:30:00|9006.6|8996.6|8997.1|8987.1|9007.6|8997.6|8991.6|8981.6|353
1617777300000|2021-04-07 06:35:00|8997.4|8987.4|9006|8996|9008.5|8998.5|8997.4|8987.4|202
1617777600000|2021-04-07 06:40:00|9006.3|8996.3|9011.5|9001.5|9011.5|9001.5|9005.1|8995.1|147
1617777900000|2021-04-07 06:45:00|9011.9|9001.9|9003.1|8993.1|9012.6|9002.6|9000.6|8990.6|150
1617778200000|2021-04-07 06:50:00|9002.9|8992.9|8994.5|8984.5|9003.1|8993.1|8991.9|8981.9|188
1617778500000|2021-04-07 06:55:00|8994.4|8984.4|8994.9|8984.9|8999.4|8989.4|8991.6|8981.6|181
1617778800000|2021-04-07 07:00:00|8997.4|8987.4|8985.9|8975.9|8998.6|8988.6|8985.9|8975.9|290
1617779100000|2021-04-07 07:05:00|8985.6|8975.6|8987.4|8977.4|8991.1|8981.1|8977.3|8967.3|210
1617779400000|2021-04-07 07:10:00|8987.5|8977.5|8981.1|8971.1|8988.3|8978.3|8978.6|8968.6|211
1617779700000|2021-04-07 07:15:00|8980.9|8970.9|8992|8982|8993|8983|8978.8|8968.8|178
1617780000000|2021-04-07 07:20:00|8991.8|8981.8|8989.1|8979.1|8992.3|8982.3|8984.6|8974.6|199
1617780300000|2021-04-07 07:25:00|8989.4|8979.4|8978.9|8968.9|8992.8|8982.8|8978.5|8968.5|239
1617780600000|2021-04-07 07:30:00|8979.1|8969.1|8983|8973|8983.1|8973.1|8976.9|8966.9|226
1617780900000|2021-04-07 07:35:00|8982.5|8972.5|8979.3|8969.3|8983|8973|8975.5|8965.5|179
1617781200000|2021-04-07 07:40:00|8979.9|8969.9|8981.3|8971.3|8982.8|8972.8|8978.4|8968.4|189
1617781500000|2021-04-07 07:45:00|8981|8971|8982.8|8972.8|8987.1|8977.1|8977.5|8967.5|210
1617781800000|2021-04-07 07:50:00|8983.3|8973.3|8988.5|8978.5|8990.3|8980.3|8982.5|8972.5|112
1617782100000|2021-04-07 07:55:00|8988.4|8978.4|8988.1|8978.1|8989.1|8979.1|8986.8|8976.8|151
1617782400000|2021-04-07 08:00:00|8988.4|8978.4|8989.5|8979.5|8990.3|8980.3|8985.5|8975.5|155
1617782700000|2021-04-07 08:05:00|8989.3|8979.3|8979.8|8969.8|8989.3|8979.3|8977.5|8967.5|166
1617783000000|2021-04-07 08:10:00|8980.4|8970.4|8980.6|8970.6|8984.3|8974.3|8977.3|8967.3|183
1617783300000|2021-04-07 08:15:00|8982.3|8972.3|8977.9|8967.9|8982.3|8972.3|8977.1|8967.1|193
1617783600000|2021-04-07 08:20:00|8977.6|8967.6|8981.3|8971.3|8985.5|8975.5|8977.5|8967.5|215
1617783900000|2021-04-07 08:25:00|8981.1|8971.1|8983.9|8973.9|8985.4|8975.4|8980|8970|134
1617784200000|2021-04-07 08:30:00|8983.6|8973.6|8980|8970|8983.6|8973.6|8977.8|8967.8|83
1617784500000|2021-04-07 08:35:00|8980.1|8970.1|8988|8978|8990.6|8980.6|8980.1|8970.1|153
1617784800000|2021-04-07 08:40:00|8987.8|8977.8|8986.8|8976.8|8988.1|8978.1|8983|8973|82
1617785100000|2021-04-07 08:45:00|8986.5|8976.5|8989.1|8979.1|8990|8980|8985.3|8975.3|85
1617785400000|2021-04-07 08:50:00|8989.3|8979.3|8995.8|8985.8|8999.8|8989.8|8989.3|8979.3|107
1617785700000|2021-04-07 08:55:00|8995.4|8985.4|8990.9|8980.9|8997.1|8987.1|8989|8979|94
1617786000000|2021-04-07 09:00:00|8990|8980|8997.1|8987.1|8997.4|8987.4|8990|8980|107
1617786300000|2021-04-07 09:05:00|8996.6|8986.6|9000.5|8990.5|9003.5|8993.5|8993.9|8983.9|115
1617786600000|2021-04-07 09:10:00|9000.8|8990.8|8994.3|8984.3|9002.8|8992.8|8993.4|8983.4|157
1617786900000|2021-04-07 09:15:00|8994|8984|8985|8975|8994|8984|8982.6|8972.6|102
1617787200000|2021-04-07 09:20:00|8984.8|8974.8|8988.3|8978.3|8989.5|8979.5|8984.1|8974.1|120
1617787500000|2021-04-07 09:25:00|8988|8978|8981.5|8971.5|8988.5|8978.5|8981.1|8971.1|68
1617787800000|2021-04-07 09:30:00|8981.8|8971.8|8982.6|8972.6|8984.9|8974.9|8975.5|8965.5|108
1617788100000|2021-04-07 09:35:00|8983.4|8973.4|8986.6|8976.6|8986.9|8976.9|8981.1|8971.1|101
1617788400000|2021-04-07 09:40:00|8987|8977|8985|8975|8987|8977|8983|8973|84
1617788700000|2021-04-07 09:45:00|8985.3|8975.3|8984.6|8974.6|8987.1|8977.1|8983.3|8973.3|125
1617789000000|2021-04-07 09:50:00|8984.4|8974.4|8980.8|8970.8|8985.6|8975.6|8979.4|8969.4|88
1617789300000|2021-04-07 09:55:00|8979.9|8969.9|8976.5|8966.5|8981.6|8971.6|8975.5|8965.5|110
1617789600000|2021-04-07 10:00:00|8976.3|8966.3|8984.6|8974.6|8984.8|8974.8|8975.3|8965.3|167
1617789900000|2021-04-07 10:05:00|8984.1|8974.1|8987.5|8977.5|8991|8981|8982.5|8972.5|178
1617790200000|2021-04-07 10:10:00|8987.8|8977.8|9000.9|8990.9|9002|8992|8986.9|8976.9|155
1617790500000|2021-04-07 10:15:00|9000.8|8990.8|8992.4|8982.4|9001.4|8991.4|8989.8|8979.8|166
1617790800000|2021-04-07 10:20:00|8992.3|8982.3|8982.9|8972.9|8992.8|8982.8|8982.8|8972.8|127
1617791100000|2021-04-07 10:25:00|8983|8973|8986.9|8976.9|8987.5|8977.5|8979.9|8969.9|128
1617791400000|2021-04-07 10:30:00|8987.1|8977.1|8988|8978|8990.8|8980.8|8983.5|8973.5|160
1617791700000|2021-04-07 10:35:00|8987.9|8977.9|8988.5|8978.5|8990.8|8980.8|8983.6|8973.6|109
1617792000000|2021-04-07 10:40:00|8988.6|8978.6|8994.1|8984.1|8994.1|8984.1|8987.5|8977.5|164
1617792300000|2021-04-07 10:45:00|8993.9|8983.9|8993.3|8983.3|8994.3|8984.3|8989.3|8979.3|151
1617792600000|2021-04-07 10:50:00|8993.5|8983.5|8990.3|8980.3|8993.9|8983.9|8986.3|8976.3|124
1617792900000|2021-04-07 10:55:00|8990.5|8980.5|8991.1|8981.1|8994.6|8984.6|8989.4|8979.4|127
1617793200000|2021-04-07 11:00:00|8990.4|8980.4|8987.5|8977.5|8990.4|8980.4|8984.9|8974.9|174
1617793500000|2021-04-07 11:05:00|8987.8|8977.8|8989|8979|8989.4|8979.4|8984.5|8974.5|74
1617793800000|2021-04-07 11:10:00|8988.8|8978.8|8984|8974|8989.8|8979.8|8983.5|8973.5|143
1617794100000|2021-04-07 11:15:00|8983.9|8973.9|8983.9|8973.9|8984.9|8974.9|8980.8|8970.8|177
1617794400000|2021-04-07 11:20:00|8983.6|8973.6|8978.1|8968.1|8983.9|8973.9|8975.9|8965.9|162
1617794700000|2021-04-07 11:25:00|8977.5|8967.5|8978.8|8968.8|8982.3|8972.3|8975.3|8965.3|181
1617795000000|2021-04-07 11:30:00|8979|8969|8981.6|8971.6|8983.4|8973.4|8975.6|8965.6|215
1617795300000|2021-04-07 11:35:00|8981.9|8971.9|8980.1|8970.1|8987.3|8977.3|8979.8|8969.8|155
1617795600000|2021-04-07 11:40:00|8980.4|8970.4|8978.6|8968.6|8983.3|8973.3|8977.4|8967.4|166
1617795900000|2021-04-07 11:45:00|8978.5|8968.5|8980.6|8970.6|8981.4|8971.4|8976.9|8966.9|106
1617796200000|2021-04-07 11:50:00|8980.9|8970.9|8985.6|8975.6|8986.6|8976.6|8976.8|8966.8|121
1617796500000|2021-04-07 11:55:00|8985.4|8975.4|8982.4|8972.4|8985.6|8975.6|8979.6|8969.6|155
1617796800000|2021-04-07 12:00:00|8982.6|8972.6|8982.3|8972.3|8984.3|8974.3|8977.3|8967.3|195
1617797100000|2021-04-07 12:05:00|8982.5|8972.5|8977|8967|8983.1|8973.1|8973.8|8963.8|151
1617797400000|2021-04-07 12:10:00|8977.1|8967.1|8966.1|8956.1|8981.3|8971.3|8965.5|8955.5|228
1617797700000|2021-04-07 12:15:00|8966.3|8956.3|8937.6|8927.6|8966.3|8956.3|8932|8922|358
1617798000000|2021-04-07 12:20:00|8938|8928|8921.8|8911.8|8938|8928|8918.5|8908.5|298
1617798300000|2021-04-07 12:25:00|8922.5|8912.5|8926.4|8916.4|8927.4|8917.4|8918.1|8908.1|160
1617798600000|2021-04-07 12:30:00|8926.3|8916.3|8924.6|8914.6|8928|8918|8924|8914|125
1617798900000|2021-04-07 12:35:00|8925.3|8915.3|8917.6|8907.6|8926.5|8916.5|8911.6|8901.6|188
1617799200000|2021-04-07 12:40:00|8917.8|8907.8|8912.3|8902.3|8918.4|8908.4|8896.4|8886.4|299
1617799500000|2021-04-07 12:45:00|8912.1|8902.1|8922.3|8912.3|8922.5|8912.5|8910.8|8900.8|268
1617799800000|2021-04-07 12:50:00|8922.6|8912.6|8927|8917|8929.3|8919.3|8920|8910|227
1617800100000|2021-04-07 12:55:00|8926.9|8916.9|8930.5|8920.5|8933.5|8923.5|8924.1|8914.1|304
1617800400000|2021-04-07 13:00:00|8930|8920|8946|8936|8947.9|8937.9|8923.5|8913.5|633
1617800700000|2021-04-07 13:05:00|8946.4|8936.4|8940.9|8930.9|8946.4|8936.4|8929.1|8919.1|366
1617801000000|2021-04-07 13:10:00|8942|8932|8929.5|8919.5|8942.5|8932.5|8925.6|8915.6|288
1617801300000|2021-04-07 13:15:00|8929.4|8919.4|8931.1|8921.1|8938.3|8928.3|8927.5|8917.5|320
1617801600000|2021-04-07 13:20:00|8930.4|8920.4|8930.5|8920.5|8932.5|8922.5|8921.1|8911.1|331
1617801900000|2021-04-07 13:25:00|8931|8921|8945.6|8935.6|8948.8|8938.8|8929.5|8919.5|308
1617802200000|2021-04-07 13:30:00|8945.4|8935.4|8951.6|8941.6|8961|8951|8943.3|8933.3|412
1617802500000|2021-04-07 13:35:00|8951.9|8941.9|8947.5|8937.5|8957.4|8947.4|8946.1|8936.1|444
1617802800000|2021-04-07 13:40:00|8947.8|8937.8|8950.4|8940.4|8954.4|8944.4|8944.5|8934.5|489
1617803100000|2021-04-07 13:45:00|8950.6|8940.6|8957.9|8947.9|8958.4|8948.4|8944.8|8934.8|471
1617803400000|2021-04-07 13:50:00|8958.4|8948.4|8954.9|8944.9|8959.3|8949.3|8945|8935|384
1617803700000|2021-04-07 13:55:00|8955.3|8945.3|8947.6|8937.6|8956.1|8946.1|8946.9|8936.9|326
1617804000000|2021-04-07 14:00:00|8947.4|8937.4|8944.5|8934.5|8947.6|8937.6|8930.9|8920.9|471
1617804300000|2021-04-07 14:05:00|8944.1|8934.1|8958.3|8948.3|8958.3|8948.3|8939|8929|341
1617804600000|2021-04-07 14:10:00|8958.4|8948.4|8957.6|8947.6|8959.3|8949.3|8953|8943|307
1617804900000|2021-04-07 14:15:00|8957.4|8947.4|8954.1|8944.1|8959.1|8949.1|8947|8937|201
1617805200000|2021-04-07 14:20:00|8953.9|8943.9|8953.8|8943.8|8956.4|8946.4|8947.8|8937.8|160
1617805500000|2021-04-07 14:25:00|8953.9|8943.9|8960|8950|8960.9|8950.9|8949.5|8939.5|156
1617805800000|2021-04-07 14:30:00|8960.1|8950.1|8958.1|8948.1|8963.6|8953.6|8955.4|8945.4|200
1617806100000|2021-04-07 14:35:00|8958.4|8948.4|8950.1|8940.1|8958.6|8948.6|8949.6|8939.6|184
1617806400000|2021-04-07 14:40:00|8950.4|8940.4|8954.6|8944.6|8956.9|8946.9|8947.9|8937.9|228
1617806700000|2021-04-07 14:45:00|8954.9|8944.9|8959.6|8949.6|8961.3|8951.3|8953.3|8943.3|224
1617807000000|2021-04-07 14:50:00|8960|8950|8960.5|8950.5|8961.6|8951.6|8953.6|8943.6|177
1617807300000|2021-04-07 14:55:00|8960.3|8950.3|8958.6|8948.6|8961.3|8951.3|8952.4|8942.4|162
1617807600000|2021-04-07 15:00:00|8958.3|8948.3|8950.4|8940.4|8958.6|8948.6|8950.4|8940.4|161
1617807900000|2021-04-07 15:05:00|8950.3|8940.3|8958.6|8948.6|8958.9|8948.9|8950.3|8940.3|139
1617808200000|2021-04-07 15:10:00|8958.8|8948.8|8965.6|8955.6|8967.4|8957.4|8958.4|8948.4|124
1617808500000|2021-04-07 15:15:00|8965.5|8955.5|8962.1|8952.1|8967.1|8957.1|8961.8|8951.8|147
1617808800000|2021-04-07 15:20:00|8961.9|8951.9|8955.5|8945.5|8965.5|8955.5|8954.9|8944.9|138
1617809100000|2021-04-07 15:25:00|8955.9|8945.9|8945.5|8935.5|8955.9|8945.9|8943.1|8933.1|254
1617809400000|2021-04-07 15:30:00|8945.9|8935.9|8924.6|8914.6|8945.9|8935.9|8916.5|8906.5|352
1617809700000|2021-04-07 15:35:00|8924.8|8914.8|8917|8907|8926.5|8916.5|8914.6|8904.6|297
1617810000000|2021-04-07 15:40:00|8917.3|8907.3|8918.1|8908.1|8919.8|8909.8|8915.3|8905.3|267
1617810300000|2021-04-07 15:45:00|8918.3|8908.3|8927.5|8917.5|8929|8919|8910|8900|287
1617810600000|2021-04-07 15:50:00|8927.3|8917.3|8935.5|8925.5|8936.9|8926.9|8922.1|8912.1|201
1617810900000|2021-04-07 15:55:00|8935.4|8925.4|8938.8|8928.8|8939.1|8929.1|8932.9|8922.9|167
1617811200000|2021-04-07 16:00:00|8938.9|8928.9|8934.6|8924.6|8939.8|8929.8|8933.4|8923.4|121
1617811500000|2021-04-07 16:05:00|8934.4|8924.4|8941.8|8931.8|8944|8934|8933.5|8923.5|135
1617811800000|2021-04-07 16:10:00|8941.6|8931.6|8936|8926|8941.9|8931.9|8935|8925|123
1617812100000|2021-04-07 16:15:00|8935.8|8925.8|8932.3|8922.3|8935.8|8925.8|8928|8918|144
1617812400000|2021-04-07 16:20:00|8932.5|8922.5|8931|8921|8939.3|8929.3|8929.4|8919.4|160
1617812700000|2021-04-07 16:25:00|8931.3|8921.3|8934|8924|8938.4|8928.4|8930.1|8920.1|211
1617813000000|2021-04-07 16:30:00|8933.9|8923.9|8935.9|8925.9|8935.9|8925.9|8929.4|8919.4|202
1617813300000|2021-04-07 16:35:00|8936|8926|8928.5|8918.5|8937.5|8927.5|8927.9|8917.9|144
1617813600000|2021-04-07 16:40:00|8928.3|8918.3|8928.1|8918.1|8928.8|8918.8|8925.4|8915.4|159
1617813900000|2021-04-07 16:45:00|8927.9|8917.9|8928.9|8918.9|8931.5|8921.5|8926.8|8916.8|187
1617814200000|2021-04-07 16:50:00|8929.1|8919.1|8927.8|8917.8|8931.4|8921.4|8925.6|8915.6|157
1617814500000|2021-04-07 16:55:00|8928|8918|8933.5|8923.5|8934.5|8924.5|8924.8|8914.8|192
1617843600000|2021-04-08 01:00:00|8935.5|8925.5|8936.1|8926.1|8942|8932|8926|8916|267
1617843900000|2021-04-08 01:05:00|8935.9|8925.9|8931.1|8921.1|8935.9|8925.9|8925.5|8915.5|190
1617844200000|2021-04-08 01:10:00|8930.4|8920.4|8937.3|8927.3|8938.8|8928.8|8928.8|8918.8|239
1617844500000|2021-04-08 01:15:00|8937.5|8927.5|8938|8928|8939.1|8929.1|8932.4|8922.4|234
1617844800000|2021-04-08 01:20:00|8938.1|8928.1|8938.9|8928.9|8939.6|8929.6|8934.6|8924.6|171
1617845100000|2021-04-08 01:25:00|8939.1|8929.1|8928.1|8918.1|8940.9|8930.9|8927.9|8917.9|176
1617845400000|2021-04-08 01:30:00|8927.6|8917.6|8926.4|8916.4|8930.3|8920.3|8920.9|8910.9|158
1617845700000|2021-04-08 01:35:00|8925.9|8915.9|8919.1|8909.1|8926.8|8916.8|8918.8|8908.8|166
1617846000000|2021-04-08 01:40:00|8918.9|8908.9|8929.6|8919.6|8929.9|8919.9|8915.5|8905.5|171
1617846300000|2021-04-08 01:45:00|8929.9|8919.9|8928.8|8918.8|8934.4|8924.4|8928.8|8918.8|95
1617846600000|2021-04-08 01:50:00|8929.1|8919.1|8933.9|8923.9|8936.5|8926.5|8929.1|8919.1|69
1617846900000|2021-04-08 01:55:00|8934|8924|8925.4|8915.4|8936.1|8926.1|8923.3|8913.3|103
1617847200000|2021-04-08 02:00:00|8925.3|8915.3|8914.1|8904.1|8925.8|8915.8|8912.6|8902.6|227
1617847500000|2021-04-08 02:05:00|8913.9|8903.9|8918.9|8908.9|8920.4|8910.4|8913|8903|187
1617847800000|2021-04-08 02:10:00|8918.6|8908.6|8924.5|8914.5|8925.1|8915.1|8917.9|8907.9|102
1617848100000|2021-04-08 02:15:00|8924.9|8914.9|8918.9|8908.9|8924.9|8914.9|8917.4|8907.4|80
1617848400000|2021-04-08 02:20:00|8919.1|8909.1|8923.6|8913.6|8923.8|8913.8|8919.1|8909.1|62
1617848700000|2021-04-08 02:25:00|8923.5|8913.5|8924|8914|8924.9|8914.9|8923|8913|27
1617849000000|2021-04-08 02:30:00|8924.1|8914.1|8928.5|8918.5|8931.9|8921.9|8919.9|8909.9|149
1617849300000|2021-04-08 02:35:00|8928.9|8918.9|8937.4|8927.4|8937.6|8927.6|8928|8918|113
1617849600000|2021-04-08 02:40:00|8937.1|8927.1|8937.4|8927.4|8940.6|8930.6|8934.8|8924.8|105
1617849900000|2021-04-08 02:45:00|8937.9|8927.9|8933.5|8923.5|8940.1|8930.1|8930.8|8920.8|99
1617850200000|2021-04-08 02:50:00|8933.4|8923.4|8941.5|8931.5|8945.8|8935.8|8933.4|8923.4|82
1617850500000|2021-04-08 02:55:00|8941.9|8931.9|8951.4|8941.4|8952.1|8942.1|8941.9|8931.9|143
1617850800000|2021-04-08 03:00:00|8951.6|8941.6|8948.5|8938.5|8952.8|8942.8|8947.1|8937.1|103
1617851100000|2021-04-08 03:05:00|8948.9|8938.9|8971.4|8961.4|8972.1|8962.1|8948.9|8938.9|212
1617851400000|2021-04-08 03:10:00|8970.9|8960.9|8983.1|8973.1|8984.4|8974.4|8970.4|8960.4|268
1617851700000|2021-04-08 03:15:00|8983.6|8973.6|8977.1|8967.1|8989.4|8979.4|8973.4|8963.4|244
1617852000000|2021-04-08 03:20:00|8977.4|8967.4|8987.4|8977.4|8988.8|8978.8|8975.9|8965.9|182
1617852300000|2021-04-08 03:25:00|8987.9|8977.9|8979.9|8969.9|8995.9|8985.9|8979.1|8969.1|227
1617852600000|2021-04-08 03:30:00|8980.1|8970.1|8979.3|8969.3|8984.1|8974.1|8978.9|8968.9|43
1617852900000|2021-04-08 03:35:00|8979.6|8969.6|8987.1|8977.1|8988.9|8978.9|8978.6|8968.6|52
1617853200000|2021-04-08 03:40:00|8986.5|8976.5|8989.6|8979.6|8989.9|8979.9|8983.8|8973.8|70
1617853500000|2021-04-08 03:45:00|8989.9|8979.9|8989.6|8979.6|8992.5|8982.5|8989.6|8979.6|37
1617853800000|2021-04-08 03:50:00|8989.9|8979.9|8990|8980|8993.6|8983.6|8989.6|8979.6|60
1617854100000|2021-04-08 03:55:00|8990.1|8980.1|8992.4|8982.4|8992.6|8982.6|8989.8|8979.8|40
1617854400000|2021-04-08 04:00:00|8992.6|8982.6|9001|8991|9001|8991|8992.4|8982.4|36
1617854700000|2021-04-08 04:05:00|9001.1|8991.1|8996.6|8986.6|9001.9|8991.9|8996.3|8986.3|11
1617855000000|2021-04-08 04:10:00|8996.4|8986.4|8993.3|8983.3|8996.8|8986.8|8992.1|8982.1|42
1617855300000|2021-04-08 04:15:00|8993.1|8983.1|8986.1|8976.1|8993.1|8983.1|8983.5|8973.5|53
1617855600000|2021-04-08 04:20:00|8986.4|8976.4|8987.4|8977.4|8987.4|8977.4|8983.1|8973.1|21
1617855900000|2021-04-08 04:25:00|8987.1|8977.1|8985.1|8975.1|8987.1|8977.1|8984.9|8974.9|15
1617856200000|2021-04-08 04:30:00|8984.9|8974.9|8984.9|8974.9|8985.5|8975.5|8984.8|8974.8|35
1617856500000|2021-04-08 04:35:00|8985.1|8975.1|8983.1|8973.1|8985.6|8975.6|8982.4|8972.4|30
1617856800000|2021-04-08 04:40:00|8983|8973|8984.1|8974.1|8984.1|8974.1|8982.9|8972.9|30
1617857100000|2021-04-08 04:45:00|8983.9|8973.9|8984.4|8974.4|8984.4|8974.4|8983.1|8973.1|21
1617857400000|2021-04-08 04:50:00|8984.1|8974.1|8983.1|8973.1|8984.1|8974.1|8982.6|8972.6|29
1617857700000|2021-04-08 04:55:00|8982.9|8972.9|8984.4|8974.4|8984.9|8974.9|8982.4|8972.4|41
1617858000000|2021-04-08 05:00:00|8984.1|8974.1|8985|8975|8985.4|8975.4|8983.3|8973.3|64
1617858300000|2021-04-08 05:05:00|8985.6|8975.6|8982.9|8972.9|8986.6|8976.6|8980.8|8970.8|41
1617858600000|2021-04-08 05:10:00|8983.1|8973.1|8984.1|8974.1|8984.1|8974.1|8982.4|8972.4|21
1617858900000|2021-04-08 05:15:00|8984.6|8974.6|8987.4|8977.4|8987.8|8977.8|8984.6|8974.6|33
1617859200000|2021-04-08 05:20:00|8987.6|8977.6|8989.4|8979.4|8990|8980|8987.6|8977.6|28
1617859500000|2021-04-08 05:25:00|8989.3|8979.3|8988.5|8978.5|8989.6|8979.6|8987.6|8977.6|32
1617859800000|2021-04-08 05:30:00|8988.8|8978.8|9000.6|8990.6|9004.6|8994.6|8988.6|8978.6|318
1617860100000|2021-04-08 05:35:00|9001.8|8991.8|9007|8997|9007.6|8997.6|8998.5|8988.5|283
1617860400000|2021-04-08 05:40:00|9007.3|8997.3|9013.5|9003.5|9013.6|9003.6|9003.9|8993.9|284
1617860700000|2021-04-08 05:45:00|9013.1|9003.1|9005.9|8995.9|9022.4|9012.4|9005.4|8995.4|324
1617861000000|2021-04-08 05:50:00|9005.6|8995.6|9008.6|8998.6|9014.6|9004.6|9004.6|8994.6|186
1617861300000|2021-04-08 05:55:00|9008.9|8998.9|9012.6|9002.6|9014.1|9004.1|9007.1|8997.1|176
1617861600000|2021-04-08 06:00:00|9013.1|9003.1|9013.4|9003.4|9024.6|9014.6|9009.9|8999.9|280
1617861900000|2021-04-08 06:05:00|9013.9|9003.9|9011.3|9001.3|9017.4|9007.4|9008.9|8998.9|174
1617862200000|2021-04-08 06:10:00|9011.5|9001.5|9008.1|8998.1|9017.5|9007.5|9006.1|8996.1|189
1617862500000|2021-04-08 06:15:00|9008.3|8998.3|9003.9|8993.9|9009.9|8999.9|8997.9|8987.9|175
1617862800000|2021-04-08 06:20:00|9004.9|8994.9|9008.8|8998.8|9008.9|8998.9|9000.4|8990.4|141
1617863100000|2021-04-08 06:25:00|9009.1|8999.1|8993.4|8983.4|9011.4|9001.4|8993.4|8983.4|185
1617863400000|2021-04-08 06:30:00|8994.1|8984.1|8982.9|8972.9|8997.8|8987.8|8982.6|8972.6|393
1617863700000|2021-04-08 06:35:00|8982.6|8972.6|8982.3|8972.3|8990.5|8980.5|8981.3|8971.3|156
1617864000000|2021-04-08 06:40:00|8982.1|8972.1|8984.8|8974.8|8985.5|8975.5|8980.9|8970.9|178
1617864300000|2021-04-08 06:45:00|8984.6|8974.6|8992.9|8982.9|8995.4|8985.4|8983.1|8973.1|138
1617864600000|2021-04-08 06:50:00|8993.1|8983.1|8988.5|8978.5|8994.4|8984.4|8984.3|8974.3|192
1617864900000|2021-04-08 06:55:00|8988.1|8978.1|8988.4|8978.4|8988.4|8978.4|8983.3|8973.3|209
1617865200000|2021-04-08 07:00:00|8990.8|8980.8|9001.1|8991.1|9006|8996|8990.8|8980.8|191
1617865500000|2021-04-08 07:05:00|9001.3|8991.3|9003.3|8993.3|9006.1|8996.1|8998.6|8988.6|162
1617865800000|2021-04-08 07:10:00|9003|8993|8999.8|8989.8|9006.5|8996.5|8998.5|8988.5|140
1617866100000|2021-04-08 07:15:00|8999.5|8989.5|9003.8|8993.8|9005.3|8995.3|8997|8987|159
1617866400000|2021-04-08 07:20:00|9003.5|8993.5|8990.1|8980.1|9007.1|8997.1|8990.1|8980.1|187
1617866700000|2021-04-08 07:25:00|8990.4|8980.4|8996.8|8986.8|8996.8|8986.8|8990.3|8980.3|206
1617867000000|2021-04-08 07:30:00|8996.4|8986.4|8987|8977|8998.8|8988.8|8985.8|8975.8|187
1617867300000|2021-04-08 07:35:00|8988.4|8978.4|8986.4|8976.4|8991.8|8981.8|8985.9|8975.9|216
1617867600000|2021-04-08 07:40:00|8986.8|8976.8|8990.9|8980.9|8992.6|8982.6|8984.8|8974.8|209
1617867900000|2021-04-08 07:45:00|8991.1|8981.1|8985.3|8975.3|8992.1|8982.1|8982.5|8972.5|238
1617868200000|2021-04-08 07:50:00|8984.8|8974.8|8984.1|8974.1|8988.3|8978.3|8981.3|8971.3|215
1617868500000|2021-04-08 07:55:00|8983.9|8973.9|8990.4|8980.4|8991.4|8981.4|8983.4|8973.4|167
1617868800000|2021-04-08 08:00:00|8990.3|8980.3|8994.5|8984.5|9000.5|8990.5|8986.9|8976.9|181
1617869100000|2021-04-08 08:05:00|8995|8985|8984.5|8974.5|8999.1|8989.1|8984.1|8974.1|179
1617869400000|2021-04-08 08:10:00|8984.3|8974.3|8982.9|8972.9|8987.4|8977.4|8981.3|8971.3|199
1617869700000|2021-04-08 08:15:00|8983|8973|8984.3|8974.3|8988.4|8978.4|8982.1|8972.1|139
1617870000000|2021-04-08 08:20:00|8984|8974|8984.4|8974.4|8986.5|8976.5|8981.5|8971.5|143
1617870300000|2021-04-08 08:25:00|8984.1|8974.1|8981.5|8971.5|8994.1|8984.1|8981.5|8971.5|198
1617870600000|2021-04-08 08:30:00|8981.3|8971.3|8986.1|8976.1|8990.9|8980.9|8981.3|8971.3|202
1617870900000|2021-04-08 08:35:00|8985.8|8975.8|8988.9|8978.9|8990.5|8980.5|8982.9|8972.9|194
1617871200000|2021-04-08 08:40:00|8989.1|8979.1|8995|8985|8996.6|8986.6|8988.6|8978.6|120
1617871500000|2021-04-08 08:45:00|8995.5|8985.5|8994.9|8984.9|8998.8|8988.8|8991|8981|124
1617871800000|2021-04-08 08:50:00|8994.8|8984.8|8997.1|8987.1|8997.5|8987.5|8991.3|8981.3|115
1617872100000|2021-04-08 08:55:00|8997.9|8987.9|8990|8980|8998.1|8988.1|8988.8|8978.8|211
1617872400000|2021-04-08 09:00:00|8989.6|8979.6|8994.3|8984.3|8994.3|8984.3|8988.3|8978.3|157
1617872700000|2021-04-08 09:05:00|8994.4|8984.4|8992.9|8982.9|8995.6|8985.6|8991.6|8981.6|161
1617873000000|2021-04-08 09:10:00|8992.6|8982.6|8987.9|8977.9|8993.8|8983.8|8985.5|8975.5|198
1617873300000|2021-04-08 09:15:00|8988.1|8978.1|8993.5|8983.5|8994.3|8984.3|8985.5|8975.5|153
1617873600000|2021-04-08 09:20:00|8992.9|8982.9|8988.9|8978.9|8994.3|8984.3|8987.9|8977.9|92
1617873900000|2021-04-08 09:25:00|8988.6|8978.6|8984.4|8974.4|8990.5|8980.5|8982.1|8972.1|127
1617874200000|2021-04-08 09:30:00|8984.3|8974.3|8988.4|8978.4|8991.6|8981.6|8983.5|8973.5|173
1617874500000|2021-04-08 09:35:00|8988.3|8978.3|8991|8981|8995.3|8985.3|8987|8977|121
1617874800000|2021-04-08 09:40:00|8990.8|8980.8|8986.3|8976.3|8993.1|8983.1|8985.6|8975.6|121
1617875100000|2021-04-08 09:45:00|8985.8|8975.8|8987.4|8977.4|8987.4|8977.4|8983.8|8973.8|86
1617875400000|2021-04-08 09:50:00|8987.5|8977.5|8983.1|8973.1|8987.5|8977.5|8983.1|8973.1|94
1617875700000|2021-04-08 09:55:00|8983.4|8973.4|8985.4|8975.4|8986.9|8976.9|8982.9|8972.9|132
1617876000000|2021-04-08 10:00:00|8985.6|8975.6|8991.8|8981.8|8994|8984|8985.6|8975.6|96
1617876300000|2021-04-08 10:05:00|8992|8982|8997.3|8987.3|8998|8988|8990.8|8980.8|53
1617876600000|2021-04-08 10:10:00|8997.5|8987.5|8991.8|8981.8|8999.5|8989.5|8988.9|8978.9|99
1617876900000|2021-04-08 10:15:00|8992|8982|8983|8973|8992.6|8982.6|8982.3|8972.3|173
1617877200000|2021-04-08 10:20:00|8982.8|8972.8|8986|8976|8987.8|8977.8|8982.8|8972.8|176
1617877500000|2021-04-08 10:25:00|8985.8|8975.8|8988|8978|8989.4|8979.4|8985.5|8975.5|94
1617877800000|2021-04-08 10:30:00|8988.3|8978.3|8990|8980|8990.8|8980.8|8984.5|8974.5|145
1617878100000|2021-04-08 10:35:00|8989.8|8979.8|8989.8|8979.8|8991|8981|8987|8977|150
1617878400000|2021-04-08 10:40:00|8990|8980|8988.1|8978.1|8993|8983|8987.8|8977.8|135
1617878700000|2021-04-08 10:45:00|8988.4|8978.4|8989.4|8979.4|8991.3|8981.3|8987.4|8977.4|103
1617879000000|2021-04-08 10:50:00|8989.3|8979.3|8989.3|8979.3|8993|8983|8989.3|8979.3|84
1617879300000|2021-04-08 10:55:00|8989.5|8979.5|8988.3|8978.3|8989.9|8979.9|8987.4|8977.4|70
1617879600000|2021-04-08 11:00:00|8988.5|8978.5|8994.6|8984.6|8996.1|8986.1|8988.5|8978.5|142
1617879900000|2021-04-08 11:05:00|8995|8985|9001.8|8991.8|9002.3|8992.3|8993.6|8983.6|178
1617880200000|2021-04-08 11:10:00|9001.6|8991.6|8998.5|8988.5|9002|8992|8995.5|8985.5|117
1617880500000|2021-04-08 11:15:00|8998.4|8988.4|9004.5|8994.5|9004.6|8994.6|8997.5|8987.5|144
1617880800000|2021-04-08 11:20:00|9004.8|8994.8|9007|8997|9011.8|9001.8|9004.8|8994.8|140
1617881100000|2021-04-08 11:25:00|9005.8|8995.8|8999.8|8989.8|9009.4|8999.4|8999.8|8989.8|71
1617881400000|2021-04-08 11:30:00|8999.9|8989.9|8996|8986|9003|8993|8993.6|8983.6|151
1617881700000|2021-04-08 11:35:00|8996.5|8986.5|8996.8|8986.8|8999.9|8989.9|8994.5|8984.5|127
1617882000000|2021-04-08 11:40:00|8996.5|8986.5|8995.9|8985.9|9001|8991|8994.1|8984.1|88
1617882300000|2021-04-08 11:45:00|8996.8|8986.8|8997.3|8987.3|8999.4|8989.4|8991.9|8981.9|139
1617882600000|2021-04-08 11:50:00|8996.9|8986.9|8995.4|8985.4|8999|8989|8993.6|8983.6|141
1617882900000|2021-04-08 11:55:00|8996.3|8986.3|9000|8990|9001.6|8991.6|8996.1|8986.1|154
1617883200000|2021-04-08 12:00:00|8999.5|8989.5|9017.9|9007.9|9018.9|9008.9|8998.4|8988.4|184
1617883500000|2021-04-08 12:05:00|9018.1|9008.1|9008.6|8998.6|9018.1|9008.1|9008.1|8998.1|125
1617883800000|2021-04-08 12:10:00|9008.1|8998.1|8990.5|8980.5|9010.1|9000.1|8989.4|8979.4|107
1617884100000|2021-04-08 12:15:00|8990.9|8980.9|8992.6|8982.6|9001|8991|8990.9|8980.9|102
1617884400000|2021-04-08 12:20:00|8992.8|8982.8|9002.9|8992.9|9007.9|8997.9|8992.8|8982.8|116
1617884700000|2021-04-08 12:25:00|9003.5|8993.5|9007.4|8997.4|9008.6|8998.6|9002.9|8992.9|34
1617885000000|2021-04-08 12:30:00|9007.1|8997.1|8997.3|8987.3|9011.4|9001.4|8995.1|8985.1|156
1617885300000|2021-04-08 12:35:00|8997.6|8987.6|8993.5|8983.5|9002.4|8992.4|8991.5|8981.5|113
1617885600000|2021-04-08 12:40:00|8993.4|8983.4|8985|8975|8993.4|8983.4|8985|8975|181
1617885900000|2021-04-08 12:45:00|8985.3|8975.3|8993.9|8983.9|8997.5|8987.5|8985|8975|233
1617886200000|2021-04-08 12:50:00|8993.6|8983.6|8995.6|8985.6|9001.6|8991.6|8993.6|8983.6|179
1617886500000|2021-04-08 12:55:00|8996|8986|8995.8|8985.8|8998.6|8988.6|8991|8981|164
1617886800000|2021-04-08 13:00:00|8996|8986|9010.8|9000.8|9013.3|9003.3|8993.9|8983.9|598
1617887100000|2021-04-08 13:05:00|9011.5|9001.5|8994.5|8984.5|9013.5|9003.5|8994.1|8984.1|468
1617887400000|2021-04-08 13:10:00|8994.3|8984.3|8992.6|8982.6|8998.1|8988.1|8989.8|8979.8|444
1617887700000|2021-04-08 13:15:00|8993|8983|8987|8977|8994.6|8984.6|8985.3|8975.3|351
1617888000000|2021-04-08 13:20:00|8986.8|8976.8|8980.1|8970.1|8986.8|8976.8|8966.3|8956.3|461
1617888300000|2021-04-08 13:25:00|8980.8|8970.8|8989.3|8979.3|8989.8|8979.8|8979.6|8969.6|394
1617888600000|2021-04-08 13:30:00|8988.9|8978.9|8972.8|8962.8|8989.3|8979.3|8969.5|8959.5|429
1617888900000|2021-04-08 13:35:00|8972.6|8962.6|8972.1|8962.1|8975.6|8965.6|8963.9|8953.9|375
1617889200000|2021-04-08 13:40:00|8973.1|8963.1|8969.4|8959.4|8979.4|8969.4|8968.8|8958.8|400
1617889500000|2021-04-08 13:45:00|8969.1|8959.1|8975.6|8965.6|8976.8|8966.8|8967.8|8957.8|370
1617889800000|2021-04-08 13:50:00|8975.5|8965.5|8986|8976|8992|8982|8973.6|8963.6|343
1617890100000|2021-04-08 13:55:00|8986.3|8976.3|8980.8|8970.8|8991.3|8981.3|8980.8|8970.8|339
1617890400000|2021-04-08 14:00:00|8980.3|8970.3|8989.8|8979.8|8990.3|8980.3|8980.3|8970.3|373
1617890700000|2021-04-08 14:05:00|8989.6|8979.6|8989.5|8979.5|8990.9|8980.9|8982.9|8972.9|391
1617891000000|2021-04-08 14:10:00|8988.8|8978.8|8989.1|8979.1|8997.4|8987.4|8987.3|8977.3|490
1617891300000|2021-04-08 14:15:00|8989.3|8979.3|8986.4|8976.4|9000.1|8990.1|8983.6|8973.6|313
1617891600000|2021-04-08 14:20:00|8985.8|8975.8|8984.1|8974.1|8991.6|8981.6|8982.8|8972.8|428
1617891900000|2021-04-08 14:25:00|8983.9|8973.9|8984.6|8974.6|8988.9|8978.9|8978.9|8968.9|409
1617892200000|2021-04-08 14:30:00|8983.5|8973.5|8991.8|8981.8|8994.3|8984.3|8981.3|8971.3|355
1617892500000|2021-04-08 14:35:00|8991.9|8981.9|9003|8993|9006.3|8996.3|8991.8|8981.8|371
1617892800000|2021-04-08 14:40:00|9002.5|8992.5|8998.5|8988.5|9005.5|8995.5|8994.9|8984.9|303
1617893100000|2021-04-08 14:45:00|8998.8|8988.8|8991.3|8981.3|9000.6|8990.6|8990.1|8980.1|296
1617893400000|2021-04-08 14:50:00|8991.4|8981.4|9005.6|8995.6|9005.6|8995.6|8989.8|8979.8|394
1617893700000|2021-04-08 14:55:00|9005.5|8995.5|9004.8|8994.8|9006|8996|8996.5|8986.5|347
1617894000000|2021-04-08 15:00:00|9004.4|8994.4|9005.5|8995.5|9008.3|8998.3|9000.3|8990.3|336
1617894300000|2021-04-08 15:05:00|9005.3|8995.3|9011.6|9001.6|9015.8|9005.8|9005.3|8995.3|291
1617894600000|2021-04-08 15:10:00|9011.5|9001.5|9015.4|9005.4|9015.9|9005.9|9008.8|8998.8|242
1617894900000|2021-04-08 15:15:00|9015.3|9005.3|9012.3|9002.3|9015.6|9005.6|9010.4|9000.4|202
1617895200000|2021-04-08 15:20:00|9012.5|9002.5|9006.3|8996.3|9013.5|9003.5|9003.8|8993.8|240
1617895500000|2021-04-08 15:25:00|9006.1|8996.1|8996.8|8986.8|9007.4|8997.4|8995.8|8985.8|241
1617895800000|2021-04-08 15:30:00|8997.1|8987.1|8998|8988|9005.9|8995.9|8995.9|8985.9|198
1617896100000|2021-04-08 15:35:00|8998.5|8988.5|9004.1|8994.1|9005.9|8995.9|8997.5|8987.5|198
1617896400000|2021-04-08 15:40:00|9003.9|8993.9|9008.8|8998.8|9010|9000|9002.5|8992.5|207
1617896700000|2021-04-08 15:45:00|9009|8999|9011.9|9001.9|9015.3|9005.3|9007.8|8997.8|261
1617897000000|2021-04-08 15:50:00|9012|9002|9014.3|9004.3|9017.3|9007.3|9011.5|9001.5|147
1617897300000|2021-04-08 15:55:00|9014.4|9004.4|9018.6|9008.6|9019.5|9009.5|9011.6|9001.6|175
1617897600000|2021-04-08 16:00:00|9018.9|9008.9|9016|9006|9021.4|9011.4|9015.5|9005.5|84
1617897900000|2021-04-08 16:05:00|9014.8|9004.8|9019|9009|9019|9009|9014.8|9004.8|77
1617898200000|2021-04-08 16:10:00|9018.8|9008.8|9019.3|9009.3|9022.3|9012.3|9017.1|9007.1|88
1617898500000|2021-04-08 16:15:00|9019.4|9009.4|9027.8|9017.8|9028|9018|9019.3|9009.3|125
1617898800000|2021-04-08 16:20:00|9028.1|9018.1|9024.9|9014.9|9029.3|9019.3|9023.3|9013.3|123
1617899100000|2021-04-08 16:25:00|9024.8|9014.8|9021.9|9011.9|9025.3|9015.3|9021.9|9011.9|48
1617899400000|2021-04-08 16:30:00|9021.5|9011.5|9028|9018|9028|9018|9020.9|9010.9|82
1617899700000|2021-04-08 16:35:00|9027.1|9017.1|9021.5|9011.5|9027.1|9017.1|9021.5|9011.5|49
1617900000000|2021-04-08 16:40:00|9021.8|9011.8|9028|9018|9028.6|9018.6|9021.8|9011.8|57
1617900300000|2021-04-08 16:45:00|9028.1|9018.1|9022.9|9012.9|9028.5|9018.5|9022.1|9012.1|96
1617900600000|2021-04-08 16:50:00|9022.6|9012.6|9021.8|9011.8|9024.5|9014.5|9018.4|9008.4|124
1617900900000|2021-04-08 16:55:00|9021.5|9011.5|9026.5|9016.5|9026.8|9016.8|9016.1|9006.1|152
1617930000000|2021-04-09 01:00:00|9041.5|9031.5|9034.4|9024.4|9051.8|9041.8|9023.5|9013.5|392
1617930300000|2021-04-09 01:05:00|9034.6|9024.6|9026.8|9016.8|9039.1|9029.1|9025.3|9015.3|214
1617930600000|2021-04-09 01:10:00|9027|9017|9035.4|9025.4|9037.6|9027.6|9026.4|9016.4|204
1617930900000|2021-04-09 01:15:00|9035.1|9025.1|9021.1|9011.1|9036.6|9026.6|9019.6|9009.6|212
1617931200000|2021-04-09 01:20:00|9021.4|9011.4|9020.6|9010.6|9021.8|9011.8|9013.1|9003.1|210
1617931500000|2021-04-09 01:25:00|9020.1|9010.1|9006.1|8996.1|9020.1|9010.1|8998.8|8988.8|287
1617931800000|2021-04-09 01:30:00|9006|8996|9000.6|8990.6|9007.4|8997.4|8997.4|8987.4|223
1617932100000|2021-04-09 01:35:00|9000.4|8990.4|8997.4|8987.4|9004.6|8994.6|8996.1|8986.1|179
1617932400000|2021-04-09 01:40:00|8997.1|8987.1|8991.3|8981.3|8999.9|8989.9|8991|8981|193
1617932700000|2021-04-09 01:45:00|8991.1|8981.1|8992.1|8982.1|8998.6|8988.6|8988.1|8978.1|234
1617933000000|2021-04-09 01:50:00|8991.9|8981.9|8998.4|8988.4|8998.6|8988.6|8987.6|8977.6|214
1617933300000|2021-04-09 01:55:00|8998.6|8988.6|9000.8|8990.8|9001.1|8991.1|8995.5|8985.5|128
1617933600000|2021-04-09 02:00:00|9000.1|8990.1|8997.4|8987.4|9000.4|8990.4|8990.9|8980.9|177
1617933900000|2021-04-09 02:05:00|8997.3|8987.3|8987.6|8977.6|8997.3|8987.3|8986.9|8976.9|181
1617934200000|2021-04-09 02:10:00|8987.4|8977.4|8979.5|8969.5|8988.1|8978.1|8973.1|8963.1|194
1617934500000|2021-04-09 02:15:00|8979.4|8969.4|8976.8|8966.8|8979.4|8969.4|8973.4|8963.4|66
1617934800000|2021-04-09 02:20:00|8976.5|8966.5|8977|8967|8978.4|8968.4|8975.9|8965.9|34
1617935100000|2021-04-09 02:25:00|8976.9|8966.9|8972.5|8962.5|8978.6|8968.6|8972.5|8962.5|61
1617935400000|2021-04-09 02:30:00|8973.6|8963.6|8980.1|8970.1|8981.1|8971.1|8970.1|8960.1|198
1617935700000|2021-04-09 02:35:00|8979.6|8969.6|8982.4|8972.4|8983.3|8973.3|8977.4|8967.4|150
1617936000000|2021-04-09 02:40:00|8981.9|8971.9|8977.1|8967.1|8982.3|8972.3|8977.1|8967.1|125
1617936300000|2021-04-09 02:45:00|8976.9|8966.9|8985.1|8975.1|8986.1|8976.1|8973.4|8963.4|192
1617936600000|2021-04-09 02:50:00|8984.9|8974.9|8984.5|8974.5|8985.4|8975.4|8981.4|8971.4|162
1617936900000|2021-04-09 02:55:00|8985|8975|8974.9|8964.9|8985.9|8975.9|8974.4|8964.4|171
1617937200000|2021-04-09 03:00:00|8974.6|8964.6|8974.4|8964.4|8974.9|8964.9|8968.4|8958.4|194
1617937500000|2021-04-09 03:05:00|8974.1|8964.1|8974.9|8964.9|8975.3|8965.3|8969.4|8959.4|143
1617937800000|2021-04-09 03:10:00|8973.9|8963.9|8975.6|8965.6|8979.9|8969.9|8970.9|8960.9|177
1617938100000|2021-04-09 03:15:00|8975.4|8965.4|8982|8972|8982|8972|8973|8963|107
1617938400000|2021-04-09 03:20:00|8981.9|8971.9|8982.6|8972.6|8985.1|8975.1|8977.6|8967.6|153
1617938700000|2021-04-09 03:25:00|8982.9|8972.9|8981|8971|8987.9|8977.9|8981|8971|183
1617939000000|2021-04-09 03:30:00|8981.3|8971.3|8978.6|8968.6|8981.5|8971.5|8977.6|8967.6|76
1617939300000|2021-04-09 03:35:00|8978.9|8968.9|8977.6|8967.6|8979.9|8969.9|8977.6|8967.6|31
1617939600000|2021-04-09 03:40:00|8977.9|8967.9|8980.4|8970.4|8980.8|8970.8|8977.6|8967.6|24
1617939900000|2021-04-09 03:45:00|8980|8970|8976.9|8966.9|8980|8970|8976.6|8966.6|19
1617940200000|2021-04-09 03:50:00|8976.6|8966.6|8978.3|8968.3|8978.5|8968.5|8976.3|8966.3|51
1617940500000|2021-04-09 03:55:00|8978.4|8968.4|8981.4|8971.4|8981.5|8971.5|8978.1|8968.1|13
1617940800000|2021-04-09 04:00:00|8981.6|8971.6|8981.1|8971.1|8982.4|8972.4|8981.1|8971.1|12
1617941100000|2021-04-09 04:05:00|8981.4|8971.4|8981.1|8971.1|8982.4|8972.4|8981.1|8971.1|15
1617941400000|2021-04-09 04:10:00|8980.9|8970.9|8981.1|8971.1|8981.3|8971.3|8977.4|8967.4|21
1617941700000|2021-04-09 04:15:00|8981.6|8971.6|8980.9|8970.9|8983.5|8973.5|8980.9|8970.9|21
1617942000000|2021-04-09 04:20:00|8980.6|8970.6|8978.9|8968.9|8980.9|8970.9|8978.4|8968.4|23
1617942300000|2021-04-09 04:25:00|8979.4|8969.4|8978.1|8968.1|8979.4|8969.4|8977.4|8967.4|11
1617942600000|2021-04-09 04:30:00|8977.6|8967.6|8977.6|8967.6|8978.3|8968.3|8976.4|8966.4|26
1617942900000|2021-04-09 04:35:00|8977.5|8967.5|8978.4|8968.4|8978.9|8968.9|8976.8|8966.8|19
1617943200000|2021-04-09 04:40:00|8978.9|8968.9|8979.6|8969.6|8980.1|8970.1|8978.4|8968.4|31
1617943500000|2021-04-09 04:45:00|8978.9|8968.9|8977.4|8967.4|8979.5|8969.5|8976.6|8966.6|25
1617943800000|2021-04-09 04:50:00|8977.1|8967.1|8978.9|8968.9|8978.9|8968.9|8976.4|8966.4|23
1617944100000|2021-04-09 04:55:00|8978.8|8968.8|8979.1|8969.1|8979.3|8969.3|8976.9|8966.9|26
1617944400000|2021-04-09 05:00:00|8978.9|8968.9|8979.4|8969.4|8983.4|8973.4|8976.9|8966.9|47
1617944700000|2021-04-09 05:05:00|8979.1|8969.1|8976.1|8966.1|8979.1|8969.1|8975.6|8965.6|40
1617945000000|2021-04-09 05:10:00|8975.9|8965.9|8973.1|8963.1|8975.9|8965.9|8972.3|8962.3|53
1617945300000|2021-04-09 05:15:00|8972.8|8962.8|8974|8964|8976.4|8966.4|8972.8|8962.8|55
1617945600000|2021-04-09 05:20:00|8974.5|8964.5|8972.6|8962.6|8974.9|8964.9|8971.9|8961.9|42
1617945900000|2021-04-09 05:25:00|8972.4|8962.4|8970.1|8960.1|8973.3|8963.3|8968.8|8958.8|49
1617946200000|2021-04-09 05:30:00|8970.4|8960.4|8965.4|8955.4|8972.6|8962.6|8960.4|8950.4|291
1617946500000|2021-04-09 05:35:00|8965.1|8955.1|8953.9|8943.9|8965.4|8955.4|8951.1|8941.1|306
1617946800000|2021-04-09 05:40:00|8953.6|8943.6|8948.6|8938.6|8958.1|8948.1|8946.4|8936.4|270
1617947100000|2021-04-09 05:45:00|8948.4|8938.4|8944|8934|8948.4|8938.4|8940.4|8930.4|425
1617947400000|2021-04-09 05:50:00|8943.9|8933.9|8953.4|8943.4|8954.1|8944.1|8942.8|8932.8|277
1617947700000|2021-04-09 05:55:00|8953|8943|8945.9|8935.9|8953|8943|8945.9|8935.9|227
1617948000000|2021-04-09 06:00:00|8945.3|8935.3|8955|8945|8955|8945|8944.3|8934.3|199
1617948300000|2021-04-09 06:05:00|8954.8|8944.8|8958.6|8948.6|8960.6|8950.6|8950.3|8940.3|250
1617948600000|2021-04-09 06:10:00|8958.9|8948.9|8956.9|8946.9|8960.9|8950.9|8954.6|8944.6|164
1617948900000|2021-04-09 06:15:00|8956.6|8946.6|8948.1|8938.1|8958.4|8948.4|8946.4|8936.4|210
1617949200000|2021-04-09 06:20:00|8947.9|8937.9|8953.6|8943.6|8958.1|8948.1|8945.6|8935.6|139
1617949500000|2021-04-09 06:25:00|8953.5|8943.5|8941.5|8931.5|8954.3|8944.3|8939.4|8929.4|185
1617949800000|2021-04-09 06:30:00|8941.4|8931.4|8942.5|8932.5|8942.5|8932.5|8936.5|8926.5|195
1617950100000|2021-04-09 06:35:00|8942.9|8932.9|8942.1|8932.1|8943.4|8933.4|8934.6|8924.6|189
1617950400000|2021-04-09 06:40:00|8942.9|8932.9|8939.4|8929.4|8942.9|8932.9|8937.1|8927.1|214
1617950700000|2021-04-09 06:45:00|8939.6|8929.6|8942.4|8932.4|8946.1|8936.1|8938|8928|219
1617951000000|2021-04-09 06:50:00|8942.6|8932.6|8950.1|8940.1|8951.1|8941.1|8936.6|8926.6|219
1617951300000|2021-04-09 06:55:00|8949.8|8939.8|8953.3|8943.3|8954.4|8944.4|8948.4|8938.4|227
1617951600000|2021-04-09 07:00:00|8953.6|8943.6|8955.8|8945.8|8956.1|8946.1|8941.4|8931.4|266
1617951900000|2021-04-09 07:05:00|8955.4|8945.4|8959.8|8949.8|8961.9|8951.9|8950.8|8940.8|245
1617952200000|2021-04-09 07:10:00|8960.5|8950.5|8960.3|8950.3|8961|8951|8952.1|8942.1|308
1617952500000|2021-04-09 07:15:00|8961.3|8951.3|8950.8|8940.8|8966|8956|8949.3|8939.3|295
1617952800000|2021-04-09 07:20:00|8950.6|8940.6|8950.6|8940.6|8953.1|8943.1|8946.6|8936.6|238
1617953100000|2021-04-09 07:25:00|8950.9|8940.9|8954|8944|8957.1|8947.1|8949.1|8939.1|200
1617953400000|2021-04-09 07:30:00|8953.8|8943.8|8943.5|8933.5|8956.3|8946.3|8940.5|8930.5|197
1617953700000|2021-04-09 07:35:00|8943.3|8933.3|8945.9|8935.9|8948.9|8938.9|8941.3|8931.3|182
1617954000000|2021-04-09 07:40:00|8945.8|8935.8|8953.9|8943.9|8957|8947|8944.8|8934.8|217
1617954300000|2021-04-09 07:45:00|8954.3|8944.3|8956|8946|8960.5|8950.5|8953.6|8943.6|125
1617954600000|2021-04-09 07:50:00|8955.6|8945.6|8952.8|8942.8|8958|8948|8946.4|8936.4|164
1617954900000|2021-04-09 07:55:00|8953.1|8943.1|8955.8|8945.8|8960.3|8950.3|8953.1|8943.1|187
1617955200000|2021-04-09 08:00:00|8954.8|8944.8|8950|8940|8956.4|8946.4|8946.5|8936.5|185
1617955500000|2021-04-09 08:05:00|8949.8|8939.8|8955.1|8945.1|8957.8|8947.8|8948|8938|140
1617955800000|2021-04-09 08:10:00|8955|8945|8952.1|8942.1|8955|8945|8950.4|8940.4|149
1617956100000|2021-04-09 08:15:00|8952.3|8942.3|8957.5|8947.5|8958.5|8948.5|8950|8940|156
1617956400000|2021-04-09 08:20:00|8957.3|8947.3|8962.3|8952.3|8963.6|8953.6|8954.3|8944.3|157
1617956700000|2021-04-09 08:25:00|8962|8952|8959|8949|8962.6|8952.6|8956|8946|199
1617957000000|2021-04-09 08:30:00|8959.1|8949.1|8960.5|8950.5|8961.3|8951.3|8956|8946|135
1617957300000|2021-04-09 08:35:00|8960.3|8950.3|8957.5|8947.5|8960.3|8950.3|8955.1|8945.1|164
1617957600000|2021-04-09 08:40:00|8957.3|8947.3|8952|8942|8957.3|8947.3|8949.8|8939.8|143
1617957900000|2021-04-09 08:45:00|8951.5|8941.5|8955.6|8945.6|8955.6|8945.6|8950|8940|146
1617958200000|2021-04-09 08:50:00|8955.4|8945.4|8957.1|8947.1|8958.5|8948.5|8951|8941|144
1617958500000|2021-04-09 08:55:00|8957|8947|8958.3|8948.3|8962.9|8952.9|8956.6|8946.6|106
1617958800000|2021-04-09 09:00:00|8958.1|8948.1|8960.1|8950.1|8960.9|8950.9|8955.5|8945.5|103
1617959100000|2021-04-09 09:05:00|8960.4|8950.4|8963.9|8953.9|8967|8957|8960.4|8950.4|138
1617959400000|2021-04-09 09:10:00|8964|8954|8972.3|8962.3|8973.5|8963.5|8962.1|8952.1|129
1617959700000|2021-04-09 09:15:00|8972|8962|8970.4|8960.4|8972.8|8962.8|8967.4|8957.4|111
1617960000000|2021-04-09 09:20:00|8970.6|8960.6|8976.9|8966.9|8978.8|8968.8|8970.4|8960.4|178
1617960300000|2021-04-09 09:25:00|8976.8|8966.8|8974.4|8964.4|8979.4|8969.4|8973|8963|119
1617960600000|2021-04-09 09:30:00|8974.6|8964.6|8969.4|8959.4|8977.4|8967.4|8969.4|8959.4|136
1617960900000|2021-04-09 09:35:00|8968.9|8958.9|8967.6|8957.6|8969.9|8959.9|8966.5|8956.5|89
1617961200000|2021-04-09 09:40:00|8967.5|8957.5|8972.8|8962.8|8973|8963|8966|8956|69
1617961500000|2021-04-09 09:45:00|8972.5|8962.5|8973.9|8963.9|8975|8965|8969|8959|67
1617961800000|2021-04-09 09:50:00|8974.8|8964.8|8971.1|8961.1|8975|8965|8969|8959|107
1617962100000|2021-04-09 09:55:00|8971.5|8961.5|8975.4|8965.4|8976.5|8966.5|8971|8961|107
1617962400000|2021-04-09 10:00:00|8975.1|8965.1|8967.6|8957.6|8975.4|8965.4|8967.6|8957.6|94
1617962700000|2021-04-09 10:05:00|8968|8958|8966.5|8956.5|8969.1|8959.1|8965.5|8955.5|106
1617963000000|2021-04-09 10:10:00|8966.4|8956.4|8968|8958|8968.8|8958.8|8960.1|8950.1|148
1617963300000|2021-04-09 10:15:00|8967.8|8957.8|8974.5|8964.5|8975|8965|8967.3|8957.3|100
1617963600000|2021-04-09 10:20:00|8974.3|8964.3|8980.8|8970.8|8980.8|8970.8|8973.6|8963.6|130
1617963900000|2021-04-09 10:25:00|8980.9|8970.9|8981.9|8971.9|8987.6|8977.6|8980.8|8970.8|203
1617964200000|2021-04-09 10:30:00|8981.6|8971.6|8980.8|8970.8|8985.1|8975.1|8978.8|8968.8|147
1617964500000|2021-04-09 10:35:00|8981|8971|8986.4|8976.4|8989.9|8979.9|8979.6|8969.6|153
1617964800000|2021-04-09 10:40:00|8986.1|8976.1|8985.5|8975.5|8989.4|8979.4|8983.5|8973.5|142
1617965100000|2021-04-09 10:45:00|8985.8|8975.8|8980.8|8970.8|8987.5|8977.5|8980.5|8970.5|138
1617965400000|2021-04-09 10:50:00|8981|8971|8989.6|8979.6|8995.8|8985.8|8981|8971|161
1617965700000|2021-04-09 10:55:00|8989.9|8979.9|8983.5|8973.5|8990.8|8980.8|8980.9|8970.9|133
1617966000000|2021-04-09 11:00:00|8983.4|8973.4|8991.3|8981.3|8993.3|8983.3|8981.3|8971.3|157
1617966300000|2021-04-09 11:05:00|8991.1|8981.1|8993|8983|8993|8983|8988.4|8978.4|113
1617966600000|2021-04-09 11:10:00|8993.3|8983.3|8998.1|8988.1|8999.1|8989.1|8991.9|8981.9|154
1617966900000|2021-04-09 11:15:00|8997.9|8987.9|8992|8982|8999.3|8989.3|8990.5|8980.5|172
1617967200000|2021-04-09 11:20:00|8992.1|8982.1|8990.9|8980.9|9000.4|8990.4|8990.9|8980.9|151
1617967500000|2021-04-09 11:25:00|8991|8981|8991.1|8981.1|8996.3|8986.3|8990.1|8980.1|84
1617967800000|2021-04-09 11:30:00|8990.9|8980.9|8990.5|8980.5|8992.9|8982.9|8984.3|8974.3|138
1617968100000|2021-04-09 11:35:00|8990.3|8980.3|8985|8975|8992.5|8982.5|8984.5|8974.5|106
1617968400000|2021-04-09 11:40:00|8985.1|8975.1|8989.9|8979.9|8991.5|8981.5|8984.6|8974.6|118
1617968700000|2021-04-09 11:45:00|8990.1|8980.1|8989|8979|8992.9|8982.9|8988.6|8978.6|147
1617969000000|2021-04-09 11:50:00|8989.1|8979.1|8989.3|8979.3|8991.4|8981.4|8985.9|8975.9|152
1617969300000|2021-04-09 11:55:00|8989.1|8979.1|8986.9|8976.9|8990.5|8980.5|8984|8974|169
1617969600000|2021-04-09 12:00:00|8988.3|8978.3|8988.3|8978.3|8991.6|8981.6|8986|8976|193
1617969900000|2021-04-09 12:05:00|8988.8|8978.8|8980.3|8970.3|8990.9|8980.9|8979.9|8969.9|127
1617970200000|2021-04-09 12:10:00|8979.8|8969.8|8975.5|8965.5|8980.6|8970.6|8971.5|8961.5|187
1617970500000|2021-04-09 12:15:00|8975.4|8965.4|8969.6|8959.6|8975.4|8965.4|8962.9|8952.9|173
1617970800000|2021-04-09 12:20:00|8969.4|8959.4|8968.6|8958.6|8972.6|8962.6|8967.8|8957.8|232
1617971100000|2021-04-09 12:25:00|8969|8959|8974|8964|8977.1|8967.1|8968.1|8958.1|138
1617971400000|2021-04-09 12:30:00|8973.9|8963.9|8980.1|8970.1|8986|8976|8973.6|8963.6|314
1617971700000|2021-04-09 12:35:00|8979.9|8969.9|8974.1|8964.1|8980.1|8970.1|8971.5|8961.5|242
1617972000000|2021-04-09 12:40:00|8973.9|8963.9|8968.9|8958.9|8977.6|8967.6|8967.9|8957.9|210
1617972300000|2021-04-09 12:45:00|8969.1|8959.1|8959.4|8949.4|8969.4|8959.4|8958.3|8948.3|220
1617972600000|2021-04-09 12:50:00|8960.6|8950.6|8962.3|8952.3|8965.9|8955.9|8958.1|8948.1|299
1617972900000|2021-04-09 12:55:00|8962.1|8952.1|8971.8|8961.8|8975.4|8965.4|8961.1|8951.1|319
1617973200000|2021-04-09 13:00:00|8972.9|8962.9|8969.8|8959.8|8986.6|8976.6|8968.4|8958.4|641
1617973500000|2021-04-09 13:05:00|8969.5|8959.5|8966.4|8956.4|8975.3|8965.3|8966.3|8956.3|498
1617973800000|2021-04-09 13:10:00|8966.6|8956.6|8970.9|8960.9|8973.9|8963.9|8966.6|8956.6|401
1617974100000|2021-04-09 13:15:00|8970.6|8960.6|8977.1|8967.1|8977.8|8967.8|8962.3|8952.3|393
1617974400000|2021-04-09 13:20:00|8976.9|8966.9|8980.6|8970.6|8983.5|8973.5|8975.6|8965.6|321
1617974700000|2021-04-09 13:25:00|8981.1|8971.1|8978.3|8968.3|8987|8977|8976.3|8966.3|240
1617975000000|2021-04-09 13:30:00|8978|8968|8977|8967|8981.4|8971.4|8972.4|8962.4|484
1617975300000|2021-04-09 13:35:00|8977.3|8967.3|8973.6|8963.6|8980.1|8970.1|8972.3|8962.3|395
1617975600000|2021-04-09 13:40:00|8973.5|8963.5|8977.6|8967.6|8977.9|8967.9|8969.6|8959.6|283
1617975900000|2021-04-09 13:45:00|8978.9|8968.9|8982.9|8972.9|8983.4|8973.4|8973.1|8963.1|319
1617976200000|2021-04-09 13:50:00|8983.1|8973.1|8983.1|8973.1|8985|8975|8977.6|8967.6|296
1617976500000|2021-04-09 13:55:00|8983.5|8973.5|8982.8|8972.8|8985.1|8975.1|8979.6|8969.6|255
1617976800000|2021-04-09 14:00:00|8982.9|8972.9|8978.4|8968.4|8985.5|8975.5|8975.6|8965.6|309
1617977100000|2021-04-09 14:05:00|8978.6|8968.6|8972.5|8962.5|8980.1|8970.1|8971.4|8961.4|350
1617977400000|2021-04-09 14:10:00|8972.3|8962.3|8966.1|8956.1|8974.9|8964.9|8965.4|8955.4|333
1617977700000|2021-04-09 14:15:00|8966.3|8956.3|8951|8941|8967.1|8957.1|8951|8941|297
1617978000000|2021-04-09 14:20:00|8950.6|8940.6|8955.9|8945.9|8957.6|8947.6|8949.8|8939.8|324
1617978300000|2021-04-09 14:25:00|8955.6|8945.6|8937.5|8927.5|8957.9|8947.9|8935.4|8925.4|411
1617978600000|2021-04-09 14:30:00|8937.3|8927.3|8933.3|8923.3|8937.4|8927.4|8925.5|8915.5|466
1617978900000|2021-04-09 14:35:00|8933|8923|8940.3|8930.3|8942.9|8932.9|8930.8|8920.8|398
1617979200000|2021-04-09 14:40:00|8940|8930|8943|8933|8945.3|8935.3|8936.9|8926.9|331
1617979500000|2021-04-09 14:45:00|8942.8|8932.8|8939.1|8929.1|8942.8|8932.8|8931.1|8921.1|325
1617979800000|2021-04-09 14:50:00|8938.9|8928.9|8932.8|8922.8|8939.1|8929.1|8926.5|8916.5|507
1617980100000|2021-04-09 14:55:00|8933|8923|8931.1|8921.1|8936.6|8926.6|8929.1|8919.1|364
1617980400000|2021-04-09 15:00:00|8931|8921|8949.9|8939.9|8951|8941|8928.1|8918.1|381
1617980700000|2021-04-09 15:05:00|8949.3|8939.3|8948.8|8938.8|8953.1|8943.1|8944.5|8934.5|295
1617981000000|2021-04-09 15:10:00|8949|8939|8945.8|8935.8|8951.3|8941.3|8943.5|8933.5|269
1617981300000|2021-04-09 15:15:00|8946|8936|8951.9|8941.9|8952.8|8942.8|8946|8936|205
1617981600000|2021-04-09 15:20:00|8952.1|8942.1|8951|8941|8952.1|8942.1|8947.4|8937.4|200
1617981900000|2021-04-09 15:25:00|8950.8|8940.8|8944.5|8934.5|8956.3|8946.3|8944.5|8934.5|192
1617982200000|2021-04-09 15:30:00|8944.3|8934.3|8942.8|8932.8|8944.4|8934.4|8940.9|8930.9|171
1617982500000|2021-04-09 15:35:00|8942.6|8932.6|8935|8925|8943.4|8933.4|8930.5|8920.5|226
1617982800000|2021-04-09 15:40:00|8934.8|8924.8|8934.6|8924.6|8938.3|8928.3|8933.4|8923.4|272
1617983100000|2021-04-09 15:45:00|8934.3|8924.3|8930.1|8920.1|8934.3|8924.3|8929.5|8919.5|285
1617983400000|2021-04-09 15:50:00|8930.3|8920.3|8929.4|8919.4|8934|8924|8928.8|8918.8|127
1617983700000|2021-04-09 15:55:00|8929.1|8919.1|8931.4|8921.4|8931.4|8921.4|8927.3|8917.3|141
1617984000000|2021-04-09 16:00:00|8931.3|8921.3|8921.8|8911.8|8933.3|8923.3|8920.3|8910.3|209
1617984300000|2021-04-09 16:05:00|8922|8912|8921.1|8911.1|8924.6|8914.6|8919.8|8909.8|183
1617984600000|2021-04-09 16:10:00|8920.8|8910.8|8928.4|8918.4|8929.5|8919.5|8920.4|8910.4|145
1617984900000|2021-04-09 16:15:00|8929.1|8919.1|8928.5|8918.5|8929.1|8919.1|8922.4|8912.4|202
1617985200000|2021-04-09 16:20:00|8928.3|8918.3|8934.6|8924.6|8934.8|8924.8|8927.5|8917.5|94
1617985500000|2021-04-09 16:25:00|8934.5|8924.5|8929.9|8919.9|8934.5|8924.5|8926|8916|117
1617985800000|2021-04-09 16:30:00|8929.6|8919.6|8926.6|8916.6|8931.9|8921.9|8925|8915|117
1617986100000|2021-04-09 16:35:00|8926.9|8916.9|8926.3|8916.3|8928.4|8918.4|8926|8916|43
1617986400000|2021-04-09 16:40:00|8926|8916|8926.1|8916.1|8929.5|8919.5|8926|8916|103
1617986700000|2021-04-09 16:45:00|8926.6|8916.6|8919.3|8909.3|8926.6|8916.6|8916.6|8906.6|212
1617987000000|2021-04-09 16:50:00|8919.8|8909.8|8906.5|8896.5|8919.8|8909.8|8906.5|8896.5|184
1617987300000|2021-04-09 16:55:00|8906.6|8896.6|8914.1|8904.1|8914.5|8904.5|8906.5|8896.5|161
1618189200000|2021-04-12 01:00:00|8921.9|8911.9|8863.4|8853.4|8922.4|8912.4|8860.1|8850.1|674
1618189500000|2021-04-12 01:05:00|8863.9|8853.9|8869.8|8859.8|8876.9|8866.9|8859.1|8849.1|376
1618189800000|2021-04-12 01:10:00|8869.6|8859.6|8858.9|8848.9|8874.8|8864.8|8843.9|8833.9|307
1618190100000|2021-04-12 01:15:00|8858.4|8848.4|8854.3|8844.3|8865.4|8855.4|8850.6|8840.6|371
1618190400000|2021-04-12 01:20:00|8854.6|8844.6|8858.1|8848.1|8867.1|8857.1|8854.5|8844.5|334
1618190700000|2021-04-12 01:25:00|8858.4|8848.4|8839.6|8829.6|8860.1|8850.1|8838.4|8828.4|381
1618191000000|2021-04-12 01:30:00|8839.4|8829.4|8824.4|8814.4|8845.9|8835.9|8823.4|8813.4|428
1618191300000|2021-04-12 01:35:00|8824.3|8814.3|8843.8|8833.8|8847.6|8837.6|8823.6|8813.6|318
1618191600000|2021-04-12 01:40:00|8843.6|8833.6|8844.6|8834.6|8845.6|8835.6|8836.1|8826.1|289
1618191900000|2021-04-12 01:45:00|8844.8|8834.8|8829.6|8819.6|8844.9|8834.9|8824.4|8814.4|359
1618192200000|2021-04-12 01:50:00|8830|8820|8829.6|8819.6|8833.4|8823.4|8821.6|8811.6|226
1618192500000|2021-04-12 01:55:00|8829.1|8819.1|8818.1|8808.1|8833.8|8823.8|8818.1|8808.1|341
1618192800000|2021-04-12 02:00:00|8818.3|8808.3|8831.1|8821.1|8831.1|8821.1|8817.9|8807.9|290
1618193100000|2021-04-12 02:05:00|8830.1|8820.1|8826.4|8816.4|8830.6|8820.6|8823.6|8813.6|201
1618193400000|2021-04-12 02:10:00|8826.6|8816.6|8829.5|8819.5|8835.4|8825.4|8826.6|8816.6|129
1618193700000|2021-04-12 02:15:00|8829.9|8819.9|8826.4|8816.4|8830.4|8820.4|8826.1|8816.1|58
1618194000000|2021-04-12 02:20:00|8826.9|8816.9|8829.1|8819.1|8829.6|8819.6|8826.1|8816.1|52
1618194300000|2021-04-12 02:25:00|8828.9|8818.9|8827.9|8817.9|8830.1|8820.1|8826.9|8816.9|50
1618194600000|2021-04-12 02:30:00|8828.1|8818.1|8824|8814|8829.4|8819.4|8819.8|8809.8|307
1618194900000|2021-04-12 02:35:00|8823.9|8813.9|8828.9|8818.9|8831.8|8821.8|8820.3|8810.3|224
1618195200000|2021-04-12 02:40:00|8828.4|8818.4|8826.5|8816.5|8831.1|8821.1|8824.4|8814.4|252
1618195500000|2021-04-12 02:45:00|8826|8816|8841.4|8831.4|8841.8|8831.8|8823.4|8813.4|202
1618195800000|2021-04-12 02:50:00|8842.1|8832.1|8841.1|8831.1|8842.1|8832.1|8835.9|8825.9|193
1618196100000|2021-04-12 02:55:00|8841|8831|8829.6|8819.6|8841.6|8831.6|8829|8819|155
1618196400000|2021-04-12 03:00:00|8829.1|8819.1|8832.1|8822.1|8832.6|8822.6|8824.5|8814.5|167
1618196700000|2021-04-12 03:05:00|8831.8|8821.8|8832.5|8822.5|8836.3|8826.3|8828.1|8818.1|123
1618197000000|2021-04-12 03:10:00|8832.1|8822.1|8828.4|8818.4|8833|8823|8826.4|8816.4|90
1618197300000|2021-04-12 03:15:00|8828.5|8818.5|8831.4|8821.4|8833.4|8823.4|8826.4|8816.4|137
1618197600000|2021-04-12 03:20:00|8831.6|8821.6|8831.5|8821.5|8834.8|8824.8|8829.6|8819.6|119
1618197900000|2021-04-12 03:25:00|8832.1|8822.1|8823.9|8813.9|8832.1|8822.1|8823.6|8813.6|137
1618198200000|2021-04-12 03:30:00|8824|8814|8826.8|8816.8|8830.4|8820.4|8824|8814|55
1618198500000|2021-04-12 03:35:00|8826.6|8816.6|8824.4|8814.4|8826.9|8816.9|8824|8814|35
1618198800000|2021-04-12 03:40:00|8824.5|8814.5|8824.6|8814.6|8826.9|8816.9|8824.1|8814.1|51
1618199100000|2021-04-12 03:45:00|8824.5|8814.5|8822.9|8812.9|8827.1|8817.1|8822.6|8812.6|36
1618199400000|2021-04-12 03:50:00|8822.6|8812.6|8821.4|8811.4|8822.6|8812.6|8819.4|8809.4|44
1618199700000|2021-04-12 03:55:00|8821.1|8811.1|8825.1|8815.1|8825.1|8815.1|8820.5|8810.5|22
1618200000000|2021-04-12 04:00:00|8824.6|8814.6|8820.6|8810.6|8824.6|8814.6|8819.1|8809.1|26
1618200300000|2021-04-12 04:05:00|8820.8|8810.8|8822.1|8812.1|8823.4|8813.4|8820.8|8810.8|14
1618200600000|2021-04-12 04:10:00|8822.3|8812.3|8827.6|8817.6|8827.6|8817.6|8822.3|8812.3|40
1618200900000|2021-04-12 04:15:00|8827.1|8817.1|8825.6|8815.6|8827.6|8817.6|8825.3|8815.3|46
1618201200000|2021-04-12 04:20:00|8825.4|8815.4|8823.9|8813.9|8826.9|8816.9|8823.8|8813.8|33
1618201500000|2021-04-12 04:25:00|8824.1|8814.1|8828.1|8818.1|8829.4|8819.4|8822.4|8812.4|50
1618201800000|2021-04-12 04:30:00|8828.4|8818.4|8825.8|8815.8|8830.1|8820.1|8825|8815|50
1618202100000|2021-04-12 04:35:00|8825.9|8815.9|8825|8815|8825.9|8815.9|8823.3|8813.3|15
1618202400000|2021-04-12 04:40:00|8824.8|8814.8|8823.9|8813.9|8825.1|8815.1|8822.5|8812.5|28
1618202700000|2021-04-12 04:45:00|8823.6|8813.6|8819.1|8809.1|8823.6|8813.6|8818.8|8808.8|29
1618203000000|2021-04-12 04:50:00|8819.3|8809.3|8819.5|8809.5|8820.9|8810.9|8818.1|8808.1|68
1618203300000|2021-04-12 04:55:00|8819.8|8809.8|8817.9|8807.9|8819.8|8809.8|8816.6|8806.6|59
1618203600000|2021-04-12 05:00:00|8817.6|8807.6|8819.4|8809.4|8825.3|8815.3|8816.9|8806.9|75
1618203900000|2021-04-12 05:05:00|8819.3|8809.3|8825|8815|8825|8815|8819.1|8809.1|84
1618204200000|2021-04-12 05:10:00|8824.5|8814.5|8821.9|8811.9|8824.5|8814.5|8817.9|8807.9|99
1618204500000|2021-04-12 05:15:00|8821.6|8811.6|8826.6|8816.6|8827.6|8817.6|8820|8810|75
1618204800000|2021-04-12 05:20:00|8826.9|8816.9|8826.4|8816.4|8827.6|8817.6|8824.6|8814.6|60
1618205100000|2021-04-12 05:25:00|8826|8816|8825.1|8815.1|8826.6|8816.6|8822.6|8812.6|71
1618205400000|2021-04-12 05:30:00|8823.5|8813.5|8839.6|8829.6|8845.8|8835.8|8822.9|8812.9|343
1618205700000|2021-04-12 05:35:00|8839.4|8829.4|8826.6|8816.6|8839.5|8829.5|8825.8|8815.8|197
1618206000000|2021-04-12 05:40:00|8826.4|8816.4|8834.4|8824.4|8834.5|8824.5|8825.3|8815.3|129
1618206300000|2021-04-12 05:45:00|8834.6|8824.6|8838.6|8828.6|8843.6|8833.6|8834.6|8824.6|138
1618206600000|2021-04-12 05:50:00|8838.4|8828.4|8849.9|8839.9|8849.9|8839.9|8836.9|8826.9|171
1618206900000|2021-04-12 05:55:00|8849.8|8839.8|8844.9|8834.9|8851.6|8841.6|8844.8|8834.8|183
1618207200000|2021-04-12 06:00:00|8845|8835|8837.6|8827.6|8845.3|8835.3|8835.1|8825.1|235
1618207500000|2021-04-12 06:05:00|8837.8|8827.8|8841.9|8831.9|8842.6|8832.6|8835.9|8825.9|172
1618207800000|2021-04-12 06:10:00|8842.1|8832.1|8835.4|8825.4|8842.6|8832.6|8830.9|8820.9|210
1618208100000|2021-04-12 06:15:00|8835.1|8825.1|8843.1|8833.1|8844.4|8834.4|8830.5|8820.5|171
1618208400000|2021-04-12 06:20:00|8843.4|8833.4|8847.1|8837.1|8849.9|8839.9|8841.1|8831.1|169
1618208700000|2021-04-12 06:25:00|8847.5|8837.5|8852.6|8842.6|8859|8849|8847|8837|183
1618209000000|2021-04-12 06:30:00|8852.4|8842.4|8845.1|8835.1|8852.6|8842.6|8842.5|8832.5|140
1618209300000|2021-04-12 06:35:00|8844.9|8834.9|8853.4|8843.4|8857.4|8847.4|8844.9|8834.9|129
1618209600000|2021-04-12 06:40:00|8853.5|8843.5|8842.9|8832.9|8856|8846|8842.4|8832.4|197
1618209900000|2021-04-12 06:45:00|8842.4|8832.4|8844.9|8834.9|8846.8|8836.8|8840.5|8830.5|186
1618210200000|2021-04-12 06:50:00|8845.1|8835.1|8839|8829|8847.5|8837.5|8837.9|8827.9|202
1618210500000|2021-04-12 06:55:00|8838.8|8828.8|8820.3|8810.3|8840.6|8830.6|8818.9|8808.9|254
1618210800000|2021-04-12 07:00:00|8821.9|8811.9|8819.3|8809.3|8824.4|8814.4|8816.3|8806.3|198
1618211100000|2021-04-12 07:05:00|8819.8|8809.8|8822.5|8812.5|8824.8|8814.8|8816.6|8806.6|197
1618211400000|2021-04-12 07:10:00|8822.3|8812.3|8818.6|8808.6|8824.5|8814.5|8818.3|8808.3|190
1618211700000|2021-04-12 07:15:00|8819.4|8809.4|8819.5|8809.5|8823.3|8813.3|8818|8808|143
1618212000000|2021-04-12 07:20:00|8819.3|8809.3|8819.8|8809.8|8824.9|8814.9|8817.8|8807.8|178
1618212300000|2021-04-12 07:25:00|8819.1|8809.1|8818.5|8808.5|8821.4|8811.4|8817.1|8807.1|114
1618212600000|2021-04-12 07:30:00|8818.4|8808.4|8819.9|8809.9|8819.9|8809.9|8805.6|8795.6|217
1618212900000|2021-04-12 07:35:00|8820.5|8810.5|8816.6|8806.6|8821.4|8811.4|8813|8803|156
1618213200000|2021-04-12 07:40:00|8816.3|8806.3|8823.5|8813.5|8823.9|8813.9|8812.4|8802.4|149
1618213500000|2021-04-12 07:45:00|8823.3|8813.3|8826.4|8816.4|8828.4|8818.4|8819.3|8809.3|143
1618213800000|2021-04-12 07:50:00|8826.8|8816.8|8820|8810|8829.4|8819.4|8820|8810|167
1618214100000|2021-04-12 07:55:00|8819.8|8809.8|8824.3|8814.3|8824.5|8814.5|8817.3|8807.3|178
1618214400000|2021-04-12 08:00:00|8824|8814|8817|8807|8828.3|8818.3|8813.5|8803.5|160
1618214700000|2021-04-12 08:05:00|8817.9|8807.9|8824.4|8814.4|8824.4|8814.4|8810.4|8800.4|164
1618215000000|2021-04-12 08:10:00|8826.4|8816.4|8833.9|8823.9|8835.1|8825.1|8826|8816|194
1618215300000|2021-04-12 08:15:00|8833.8|8823.8|8832.4|8822.4|8833.9|8823.9|8824.5|8814.5|121
1618215600000|2021-04-12 08:20:00|8831.9|8821.9|8843.6|8833.6|8844.3|8834.3|8831.9|8821.9|86
1618215900000|2021-04-12 08:25:00|8843.8|8833.8|8841|8831|8844.6|8834.6|8838.3|8828.3|64
1618216200000|2021-04-12 08:30:00|8840.8|8830.8|8841.1|8831.1|8846.3|8836.3|8839.3|8829.3|72
1618216500000|2021-04-12 08:35:00|8841.4|8831.4|8848.4|8838.4|8848.5|8838.5|8836|8826|72
1618216800000|2021-04-12 08:40:00|8848.5|8838.5|8849.8|8839.8|8851.3|8841.3|8845.8|8835.8|69
1618217100000|2021-04-12 08:45:00|8850|8840|8850.6|8840.6|8852|8842|8846.4|8836.4|156
1618217400000|2021-04-12 08:50:00|8850.3|8840.3|8847.8|8837.8|8852.1|8842.1|8847.5|8837.5|128
1618217700000|2021-04-12 08:55:00|8847.6|8837.6|8848.1|8838.1|8850.5|8840.5|8846.1|8836.1|63
1618218000000|2021-04-12 09:00:00|8848.3|8838.3|8864.1|8854.1|8864.9|8854.9|8848.3|8838.3|115
1618218300000|2021-04-12 09:05:00|8864.3|8854.3|8867.5|8857.5|8873|8863|8864.3|8854.3|189
1618218600000|2021-04-12 09:10:00|8868|8858|8868|8858|8877.9|8867.9|8866.3|8856.3|146
1618218900000|2021-04-12 09:15:00|8868.1|8858.1|8864.3|8854.3|8873.5|8863.5|8863.3|8853.3|126
1618219200000|2021-04-12 09:20:00|8864.6|8854.6|8874.8|8864.8|8877.3|8867.3|8861.4|8851.4|121
1618219500000|2021-04-12 09:25:00|8875.1|8865.1|8877.6|8867.6|8877.9|8867.9|8871.9|8861.9|111
1618219800000|2021-04-12 09:30:00|8877.8|8867.8|8877|8867|8882.9|8872.9|8876.1|8866.1|110
1618220100000|2021-04-12 09:35:00|8876.9|8866.9|8878.9|8868.9|8882.5|8872.5|8875.3|8865.3|72
1618220400000|2021-04-12 09:40:00|8879|8869|8877|8867|8883.3|8873.3|8877|8867|72
1618220700000|2021-04-12 09:45:00|8875.9|8865.9|8878.1|8868.1|8880.5|8870.5|8875.4|8865.4|82
1618221000000|2021-04-12 09:50:00|8877.5|8867.5|8873.9|8863.9|8878.1|8868.1|8873.5|8863.5|56
1618221300000|2021-04-12 09:55:00|8874|8864|8874.4|8864.4|8875.3|8865.3|8873.8|8863.8|43
1618221600000|2021-04-12 10:00:00|8874.6|8864.6|8872|8862|8878.4|8868.4|8871.3|8861.3|52
1618221900000|2021-04-12 10:05:00|8873.4|8863.4|8878|8868|8878.5|8868.5|8867.4|8857.4|51
1618222200000|2021-04-12 10:10:00|8877.8|8867.8|8882.3|8872.3|8882.5|8872.5|8876.6|8866.6|31
1618222500000|2021-04-12 10:15:00|8880.9|8870.9|8873.1|8863.1|8882.5|8872.5|8872.8|8862.8|61
1618222800000|2021-04-12 10:20:00|8873|8863|8876.4|8866.4|8880.5|8870.5|8873|8863|37
1618223100000|2021-04-12 10:25:00|8876.5|8866.5|8873.8|8863.8|8878.1|8868.1|8873.8|8863.8|28
1618223400000|2021-04-12 10:30:00|8873.9|8863.9|8879.1|8869.1|8879.6|8869.6|8873.8|8863.8|25
1618223700000|2021-04-12 10:35:00|8879.3|8869.3|8876.8|8866.8|8879.8|8869.8|8876.5|8866.5|28
1618224000000|2021-04-12 10:40:00|8876.6|8866.6|8881|8871|8881.4|8871.4|8876.4|8866.4|34
1618224300000|2021-04-12 10:45:00|8881.1|8871.1|8878.8|8868.8|8883.8|8873.8|8878.8|8868.8|58
1618224600000|2021-04-12 10:50:00|8878.6|8868.6|8879.4|8869.4|8883|8873|8878.6|8868.6|41
1618224900000|2021-04-12 10:55:00|8879.6|8869.6|8876|8866|8882|8872|8875.4|8865.4|42
1618225200000|2021-04-12 11:00:00|8876.4|8866.4|8879.1|8869.1|8880.3|8870.3|8875|8865|47
1618225500000|2021-04-12 11:05:00|8879.6|8869.6|8879.3|8869.3|8881.1|8871.1|8872.9|8862.9|52
1618225800000|2021-04-12 11:10:00|8879|8869|8881.1|8871.1|8884|8874|8878.9|8868.9|37
1618226100000|2021-04-12 11:15:00|8880.6|8870.6|8879.6|8869.6|8883.1|8873.1|8878.4|8868.4|77
1618226400000|2021-04-12 11:20:00|8879.8|8869.8|8890|8880|8892.3|8882.3|8879.6|8869.6|98
1618226700000|2021-04-12 11:25:00|8889.9|8879.9|8899.1|8889.1|8899.1|8889.1|8887.4|8877.4|116
1618227000000|2021-04-12 11:30:00|8899.5|8889.5|8893.9|8883.9|8903.3|8893.3|8892.1|8882.1|208
1618227300000|2021-04-12 11:35:00|8894.3|8884.3|8888.8|8878.8|8895|8885|8887.1|8877.1|89
1618227600000|2021-04-12 11:40:00|8888.5|8878.5|8884.6|8874.6|8888.8|8878.8|8879.1|8869.1|97
1618227900000|2021-04-12 11:45:00|8884.9|8874.9|8883.4|8873.4|8885.9|8875.9|8882|8872|74
1618228200000|2021-04-12 11:50:00|8883.3|8873.3|8878.1|8868.1|8884.5|8874.5|8877|8867|97
1618228500000|2021-04-12 11:55:00|8877.9|8867.9|8871.6|8861.6|8879|8869|8871.5|8861.5|99
1618228800000|2021-04-12 12:00:00|8872|8862|8871|8861|8875.3|8865.3|8870.8|8860.8|82
1618229100000|2021-04-12 12:05:00|8870.8|8860.8|8878.6|8868.6|8881.5|8871.5|8870.4|8860.4|76
1618229400000|2021-04-12 12:10:00|8879.8|8869.8|8878.1|8868.1|8882.9|8872.9|8874|8864|111
1618229700000|2021-04-12 12:15:00|8877.8|8867.8|8870.4|8860.4|8877.8|8867.8|8870.4|8860.4|77
1618230000000|2021-04-12 12:20:00|8870.1|8860.1|8861.8|8851.8|8872.3|8862.3|8861.8|8851.8|95
1618230300000|2021-04-12 12:25:00|8861.5|8851.5|8870.8|8860.8|8870.8|8860.8|8860.8|8850.8|80
1618230600000|2021-04-12 12:30:00|8870.9|8860.9|8876.3|8866.3|8876.8|8866.8|8870.9|8860.9|90
1618230900000|2021-04-12 12:35:00|8876.1|8866.1|8868.4|8858.4|8876.8|8866.8|8866.8|8856.8|104
1618231200000|2021-04-12 12:40:00|8868.1|8858.1|8868.4|8858.4|8870.5|8860.5|8866.6|8856.6|71
1618231500000|2021-04-12 12:45:00|8868.3|8858.3|8868|8858|8870.9|8860.9|8867.1|8857.1|48
1618231800000|2021-04-12 12:50:00|8867.9|8857.9|8864.4|8854.4|8868.9|8858.9|8863.6|8853.6|51
1618232100000|2021-04-12 12:55:00|8864.1|8854.1|8874.4|8864.4|8874.5|8864.5|8862.3|8852.3|59
1618232400000|2021-04-12 13:00:00|8874.3|8864.3|8880.5|8870.5|8880.9|8870.9|8868.6|8858.6|321
1618232700000|2021-04-12 13:05:00|8880.6|8870.6|8889.5|8879.5|8891.3|8881.3|8877.9|8867.9|222
1618233000000|2021-04-12 13:10:00|8889.4|8879.4|8884.1|8874.1|8893.6|8883.6|8880.5|8870.5|211
1618233300000|2021-04-12 13:15:00|8884.5|8874.5|8886.9|8876.9|8890.8|8880.8|8884.5|8874.5|145
1618233600000|2021-04-12 13:20:00|8886.8|8876.8|8884.6|8874.6|8886.8|8876.8|8876.4|8866.4|194
1618233900000|2021-04-12 13:25:00|8883.5|8873.5|8875.5|8865.5|8884.3|8874.3|8873.3|8863.3|114
1618234200000|2021-04-12 13:30:00|8876|8866|8860.3|8850.3|8876.5|8866.5|8858.8|8848.8|327
1618234500000|2021-04-12 13:35:00|8860|8850|8863.1|8853.1|8872.5|8862.5|8859.6|8849.6|292
1618234800000|2021-04-12 13:40:00|8862.8|8852.8|8866.3|8856.3|8870.1|8860.1|8859.1|8849.1|255
1618235100000|2021-04-12 13:45:00|8866.1|8856.1|8867|8857|8872.5|8862.5|8862.4|8852.4|252
1618235400000|2021-04-12 13:50:00|8866.6|8856.6|8871|8861|8872.8|8862.8|8862.3|8852.3|219
1618235700000|2021-04-12 13:55:00|8871.4|8861.4|8869|8859|8871.4|8861.4|8867.8|8857.8|261
1618236000000|2021-04-12 14:00:00|8869.1|8859.1|8870.5|8860.5|8875.6|8865.6|8865.6|8855.6|242
1618236300000|2021-04-12 14:05:00|8870.4|8860.4|8867.5|8857.5|8870.4|8860.4|8862.4|8852.4|158
1618236600000|2021-04-12 14:10:00|8866.9|8856.9|8870|8860|8870|8860|8862.4|8852.4|137
1618236900000|2021-04-12 14:15:00|8870.1|8860.1|8883.5|8873.5|8883.9|8873.9|8869.3|8859.3|219
1618237200000|2021-04-12 14:20:00|8883.3|8873.3|8880.1|8870.1|8883.3|8873.3|8878.5|8868.5|254
1618237500000|2021-04-12 14:25:00|8880|8870|8876.6|8866.6|8880.6|8870.6|8874.4|8864.4|171
1618237800000|2021-04-12 14:30:00|8876.9|8866.9|8879.9|8869.9|8886.9|8876.9|8876.9|8866.9|169
1618238100000|2021-04-12 14:35:00|8879.8|8869.8|8876.8|8866.8|8881.3|8871.3|8875.5|8865.5|135
1618238400000|2021-04-12 14:40:00|8876.1|8866.1|8867|8857|8880.3|8870.3|8866.6|8856.6|133
1618238700000|2021-04-12 14:45:00|8866.8|8856.8|8865|8855|8867.3|8857.3|8861.1|8851.1|117
1618239000000|2021-04-12 14:50:00|8864.9|8854.9|8869|8859|8871|8861|8862.6|8852.6|161
1618239300000|2021-04-12 14:55:00|8868.8|8858.8|8872.4|8862.4|8873|8863|8864.1|8854.1|154
1618239600000|2021-04-12 15:00:00|8872.5|8862.5|8877.5|8867.5|8885.9|8875.9|8872.5|8862.5|224
1618239900000|2021-04-12 15:05:00|8877.6|8867.6|8871.3|8861.3|8879.6|8869.6|8871.3|8861.3|123
1618240200000|2021-04-12 15:10:00|8871.1|8861.1|8868.3|8858.3|8871.1|8861.1|8866.1|8856.1|85
1618240500000|2021-04-12 15:15:00|8868|8858|8872.4|8862.4|8873|8863|8867|8857|78
1618240800000|2021-04-12 15:20:00|8872.6|8862.6|8870.3|8860.3|8872.6|8862.6|8868.1|8858.1|99
1618241100000|2021-04-12 15:25:00|8870.1|8860.1|8873.5|8863.5|8873.5|8863.5|8865.9|8855.9|102
1618241400000|2021-04-12 15:30:00|8873.8|8863.8|8871|8861|8873.8|8863.8|8870.3|8860.3|72
1618241700000|2021-04-12 15:35:00|8871.1|8861.1|8873.4|8863.4|8873.6|8863.6|8866.1|8856.1|123
1618242000000|2021-04-12 15:40:00|8873.3|8863.3|8873.9|8863.9|8879.9|8869.9|8868.5|8858.5|140
1618242300000|2021-04-12 15:45:00|8873.8|8863.8|8861.1|8851.1|8873.8|8863.8|8859.6|8849.6|152
1618242600000|2021-04-12 15:50:00|8861.3|8851.3|8859.1|8849.1|8861.3|8851.3|8857.5|8847.5|102
1618242900000|2021-04-12 15:55:00|8858.9|8848.9|8847.1|8837.1|8858.9|8848.9|8846.3|8836.3|106
1618243200000|2021-04-12 16:00:00|8847.3|8837.3|8848.8|8838.8|8856.5|8846.5|8845.5|8835.5|176
1618243500000|2021-04-12 16:05:00|8848.6|8838.6|8850.8|8840.8|8853.4|8843.4|8844.4|8834.4|114
1618243800000|2021-04-12 16:10:00|8850.9|8840.9|8849.3|8839.3|8856|8846|8848.3|8838.3|81
1618244100000|2021-04-12 16:15:00|8849.1|8839.1|8847.4|8837.4|8851.6|8841.6|8846.3|8836.3|83
1618244400000|2021-04-12 16:20:00|8847.5|8837.5|8851|8841|8851.3|8841.3|8843.4|8833.4|74
1618244700000|2021-04-12 16:25:00|8851.1|8841.1|8854|8844|8856.4|8846.4|8849.5|8839.5|146
1618245000000|2021-04-12 16:30:00|8853.9|8843.9|8864.5|8854.5|8866.5|8856.5|8852.3|8842.3|156
1618245300000|2021-04-12 16:35:00|8864.9|8854.9|8865.9|8855.9|8867.9|8857.9|8862.5|8852.5|154
1618245600000|2021-04-12 16:40:00|8865.6|8855.6|8865.3|8855.3|8870.1|8860.1|8864.8|8854.8|141
1618245900000|2021-04-12 16:45:00|8865|8855|8869.8|8859.8|8869.9|8859.9|8862|8852|134
1618246200000|2021-04-12 16:50:00|8869.9|8859.9|8870|8860|8872.6|8862.6|8868.9|8858.9|110
1618246500000|2021-04-12 16:55:00|8869.9|8859.9|8871|8861|8876.3|8866.3|8868.5|8858.5|171
1618272000000|2021-04-13 00:00:00|8868.9|8858.9|8863.6|8853.6|8868.9|8858.9|8863.3|8853.3|48
1618272300000|2021-04-13 00:05:00|8863.5|8853.5|8863.4|8853.4|8863.6|8853.6|8859|8849|45
1618272600000|2021-04-13 00:10:00|8863.6|8853.6|8864.4|8854.4|8864.5|8854.5|8858.9|8848.9|60
1618272900000|2021-04-13 00:15:00|8864.1|8854.1|8863.9|8853.9|8865.4|8855.4|8863.9|8853.9|31
1618273200000|2021-04-13 00:20:00|8864.4|8854.4|8857.8|8847.8|8864.4|8854.4|8856.6|8846.6|60
1618273500000|2021-04-13 00:25:00|8858|8848|8858.6|8848.6|8859.5|8849.5|8855.4|8845.4|45
1618273800000|2021-04-13 00:30:00|8859.1|8849.1|8858.4|8848.4|8860.1|8850.1|8858|8848|38
1618274100000|2021-04-13 00:35:00|8858.1|8848.1|8857.5|8847.5|8859.1|8849.1|8856.1|8846.1|38
1618274400000|2021-04-13 00:40:00|8857.8|8847.8|8857.1|8847.1|8858|8848|8855.9|8845.9|58
1618274700000|2021-04-13 00:45:00|8857.3|8847.3|8860.5|8850.5|8861.1|8851.1|8857.3|8847.3|68
1618275000000|2021-04-13 00:50:00|8860.8|8850.8|8861.4|8851.4|8862.4|8852.4|8859.6|8849.6|43
1618275300000|2021-04-13 00:55:00|8861.9|8851.9|8865.3|8855.3|8866.5|8856.5|8861.3|8851.3|38
1618275600000|2021-04-13 01:00:00|8865.4|8855.4|8860.8|8850.8|8865.4|8855.4|8855.1|8845.1|243
1618275900000|2021-04-13 01:05:00|8860.3|8850.3|8850.1|8840.1|8860.9|8850.9|8848.9|8838.9|206
1618276200000|2021-04-13 01:10:00|8850.3|8840.3|8847.1|8837.1|8855.3|8845.3|8846.1|8836.1|159
1618276500000|2021-04-13 01:15:00|8846.9|8836.9|8850.1|8840.1|8850.6|8840.6|8841.4|8831.4|117
1618276800000|2021-04-13 01:20:00|8851.4|8841.4|8846.8|8836.8|8851.8|8841.8|8842|8832|116
1618277100000|2021-04-13 01:25:00|8846.1|8836.1|8837.8|8827.8|8849.4|8839.4|8834.4|8824.4|176
1618277400000|2021-04-13 01:30:00|8837.6|8827.6|8849.4|8839.4|8850.4|8840.4|8833.1|8823.1|194
1618277700000|2021-04-13 01:35:00|8849.6|8839.6|8847.4|8837.4|8856.3|8846.3|8843.6|8833.6|235
1618278000000|2021-04-13 01:40:00|8847.9|8837.9|8845.6|8835.6|8848.9|8838.9|8843.1|8833.1|140
1618278300000|2021-04-13 01:45:00|8846.1|8836.1|8848.9|8838.9|8852.3|8842.3|8846.1|8836.1|132
1618278600000|2021-04-13 01:50:00|8848.6|8838.6|8848.1|8838.1|8855.9|8845.9|8847.1|8837.1|190
1618278900000|2021-04-13 01:55:00|8848.6|8838.6|8843.6|8833.6|8849.1|8839.1|8840.4|8830.4|172
1618279200000|2021-04-13 02:00:00|8843.4|8833.4|8841.6|8831.6|8843.5|8833.5|8837.5|8827.5|168
1618279500000|2021-04-13 02:05:00|8841.9|8831.9|8844.8|8834.8|8844.8|8834.8|8837.1|8827.1|119
1618279800000|2021-04-13 02:10:00|8845.1|8835.1|8845|8835|8845.4|8835.4|8838.6|8828.6|120
1618280100000|2021-04-13 02:15:00|8845.3|8835.3|8844.4|8834.4|8845.6|8835.6|8843.6|8833.6|66
1618280400000|2021-04-13 02:20:00|8844.3|8834.3|8845|8835|8846.6|8836.6|8844.1|8834.1|30
1618280700000|2021-04-13 02:25:00|8845.1|8835.1|8848.1|8838.1|8848.6|8838.6|8845.1|8835.1|19
1618281000000|2021-04-13 02:30:00|8848.4|8838.4|8847.5|8837.5|8851.5|8841.5|8846.9|8836.9|65
1618281300000|2021-04-13 02:35:00|8847.8|8837.8|8847.9|8837.9|8850.4|8840.4|8847.1|8837.1|59
1618281600000|2021-04-13 02:40:00|8848|8838|8850.4|8840.4|8852.4|8842.4|8848|8838|83
1618281900000|2021-04-13 02:45:00|8850.6|8840.6|8852.5|8842.5|8854.9|8844.9|8849.5|8839.5|171
1618282200000|2021-04-13 02:50:00|8852.6|8842.6|8848.9|8838.9|8853.1|8843.1|8845.1|8835.1|136
1618282500000|2021-04-13 02:55:00|8849.1|8839.1|8850.1|8840.1|8851.9|8841.9|8847.1|8837.1|137
1618282800000|2021-04-13 03:00:00|8850.4|8840.4|8859.4|8849.4|8859.6|8849.6|8850.4|8840.4|117
1618283100000|2021-04-13 03:05:00|8859.1|8849.1|8858.4|8848.4|8861.5|8851.5|8855.4|8845.4|105
1618283400000|2021-04-13 03:10:00|8858.5|8848.5|8859.4|8849.4|8862.1|8852.1|8856.1|8846.1|137
1618283700000|2021-04-13 03:15:00|8859.8|8849.8|8861.6|8851.6|8862|8852|8857.1|8847.1|96
1618284000000|2021-04-13 03:20:00|8861.5|8851.5|8868.6|8858.6|8869.9|8859.9|8859.3|8849.3|177
1618284300000|2021-04-13 03:25:00|8868.3|8858.3|8868|8858|8869.1|8859.1|8865.1|8855.1|116
1618284600000|2021-04-13 03:30:00|8867.8|8857.8|8864.1|8854.1|8868.5|8858.5|8863.3|8853.3|41
1618284900000|2021-04-13 03:35:00|8863.8|8853.8|8860.5|8850.5|8863.8|8853.8|8858.9|8848.9|40
1618285200000|2021-04-13 03:40:00|8860.8|8850.8|8859.3|8849.3|8862.3|8852.3|8858.9|8848.9|41
1618285500000|2021-04-13 03:45:00|8859.1|8849.1|8857.9|8847.9|8859.1|8849.1|8857.6|8847.6|19
1618285800000|2021-04-13 03:50:00|8857.6|8847.6|8859|8849|8860.9|8850.9|8857.6|8847.6|28
1618286100000|2021-04-13 03:55:00|8858.9|8848.9|8858.8|8848.8|8859.3|8849.3|8857.6|8847.6|52
1618286400000|2021-04-13 04:00:00|8858.6|8848.6|8858.5|8848.5|8858.6|8848.6|8857.1|8847.1|37
1618286700000|2021-04-13 04:05:00|8858.4|8848.4|8857.1|8847.1|8858.4|8848.4|8855.9|8845.9|41
1618287000000|2021-04-13 04:10:00|8856.6|8846.6|8857.5|8847.5|8857.5|8847.5|8855.4|8845.4|34
1618287300000|2021-04-13 04:15:00|8857.3|8847.3|8856.1|8846.1|8858.6|8848.6|8856|8846|67
1618287600000|2021-04-13 04:20:00|8855.8|8845.8|8857.5|8847.5|8857.6|8847.6|8855.8|8845.8|57
1618287900000|2021-04-13 04:25:00|8857.1|8847.1|8855|8845|8857.1|8847.1|8852.5|8842.5|29
1618288200000|2021-04-13 04:30:00|8854.8|8844.8|8849.9|8839.9|8854.8|8844.8|8849.6|8839.6|30
1618288500000|2021-04-13 04:35:00|8850|8840|8851.4|8841.4|8852.3|8842.3|8849.9|8839.9|32
1618288800000|2021-04-13 04:40:00|8851.5|8841.5|8851.4|8841.4|8851.5|8841.5|8851.4|8841.4|4
1618289100000|2021-04-13 04:45:00|8850.9|8840.9|8849|8839|8850.9|8840.9|8847.8|8837.8|22
1618289400000|2021-04-13 04:50:00|8848.9|8838.9|8849.9|8839.9|8850.4|8840.4|8847.9|8837.9|35
1618289700000|2021-04-13 04:55:00|8851.6|8841.6|8851.5|8841.5|8851.9|8841.9|8850.6|8840.6|23
1618290000000|2021-04-13 05:00:00|8851.4|8841.4|8841.4|8831.4|8851.4|8841.4|8840.3|8830.3|74
1618290300000|2021-04-13 05:05:00|8841.1|8831.1|8838.8|8828.8|8842.4|8832.4|8836.4|8826.4|63
1618290600000|2021-04-13 05:10:00|8838.5|8828.5|8835.4|8825.4|8839.6|8829.6|8835.4|8825.4|31
1618290900000|2021-04-13 05:15:00|8834.6|8824.6|8834.4|8824.4|8838.3|8828.3|8832.4|8822.4|55
1618291200000|2021-04-13 05:20:00|8834.1|8824.1|8833.6|8823.6|8834.1|8824.1|8831.9|8821.9|38
1618291500000|2021-04-13 05:25:00|8833.5|8823.5|8838.9|8828.9|8838.9|8828.9|8832.6|8822.6|40
1618291800000|2021-04-13 05:30:00|8839.9|8829.9|8833.6|8823.6|8844.1|8834.1|8830|8820|219
1618292100000|2021-04-13 05:35:00|8834.1|8824.1|8844.1|8834.1|8845|8835|8831.9|8821.9|151
1618292400000|2021-04-13 05:40:00|8844.6|8834.6|8855.6|8845.6|8860.5|8850.5|8844.6|8834.6|141
1618292700000|2021-04-13 05:45:00|8855.9|8845.9|8862.3|8852.3|8862.5|8852.5|8852.9|8842.9|107
1618293000000|2021-04-13 05:50:00|8862.4|8852.4|8857.4|8847.4|8863.4|8853.4|8853.3|8843.3|124
1618293300000|2021-04-13 05:55:00|8857.6|8847.6|8860.4|8850.4|8861.6|8851.6|8855.9|8845.9|84
1618293600000|2021-04-13 06:00:00|8859.9|8849.9|8863.1|8853.1|8866.1|8856.1|8851.9|8841.9|125
1618293900000|2021-04-13 06:05:00|8862.6|8852.6|8877|8867|8882.1|8872.1|8862.6|8852.6|326
1618294200000|2021-04-13 06:10:00|8878.4|8868.4|8886.4|8876.4|8886.6|8876.6|8876.9|8866.9|212
1618294500000|2021-04-13 06:15:00|8886.6|8876.6|8883.1|8873.1|8889.4|8879.4|8880.6|8870.6|151
1618294800000|2021-04-13 06:20:00|8883.4|8873.4|8881.9|8871.9|8888.6|8878.6|8877.6|8867.6|145
1618295100000|2021-04-13 06:25:00|8882.1|8872.1|8870.6|8860.6|8884|8874|8870.5|8860.5|130
1618295400000|2021-04-13 06:30:00|8870.5|8860.5|8869.1|8859.1|8876.6|8866.6|8868.9|8858.9|125
1618295700000|2021-04-13 06:35:00|8868.9|8858.9|8856.1|8846.1|8871.9|8861.9|8856|8846|121
1618296000000|2021-04-13 06:40:00|8855.9|8845.9|8855.1|8845.1|8865.1|8855.1|8854.6|8844.6|130
1618296300000|2021-04-13 06:45:00|8855|8845|8855.9|8845.9|8860.5|8850.5|8847.4|8837.4|192
1618296600000|2021-04-13 06:50:00|8856|8846|8862.6|8852.6|8864|8854|8849.6|8839.6|228
1618296900000|2021-04-13 06:55:00|8862.3|8852.3|8862.9|8852.9|8862.9|8852.9|8856.5|8846.5|217
1618297200000|2021-04-13 07:00:00|8864.4|8854.4|8866.5|8856.5|8871.9|8861.9|8860.5|8850.5|207
1618297500000|2021-04-13 07:05:00|8866.4|8856.4|8864.3|8854.3|8869.5|8859.5|8860.3|8850.3|220
1618297800000|2021-04-13 07:10:00|8864|8854|8863.6|8853.6|8864.9|8854.9|8859.4|8849.4|140
1618298100000|2021-04-13 07:15:00|8863.3|8853.3|8869.3|8859.3|8869.3|8859.3|8860|8850|136
1618298400000|2021-04-13 07:20:00|8869.1|8859.1|8875.6|8865.6|8875.9|8865.9|8866.9|8856.9|126
1618298700000|2021-04-13 07:25:00|8875.9|8865.9|8882.9|8872.9|8883.6|8873.6|8875.9|8865.9|112
1618299000000|2021-04-13 07:30:00|8882.8|8872.8|8885.9|8875.9|8887.3|8877.3|8881|8871|55
1618299300000|2021-04-13 07:35:00|8886|8876|8887.1|8877.1|8890.9|8880.9|8885.9|8875.9|72
1618299600000|2021-04-13 07:40:00|8887.4|8877.4|8884.4|8874.4|8891.4|8881.4|8884.4|8874.4|53
1618299900000|2021-04-13 07:45:00|8885.9|8875.9|8883.1|8873.1|8885.9|8875.9|8881.8|8871.8|43
1618300200000|2021-04-13 07:50:00|8883.3|8873.3|8884|8874|8886.6|8876.6|8883.3|8873.3|45
1618300500000|2021-04-13 07:55:00|8883.8|8873.8|8885|8875|8886.6|8876.6|8879.5|8869.5|166
1618300800000|2021-04-13 08:00:00|8885.1|8875.1|8879.9|8869.9|8885.1|8875.1|8878.4|8868.4|154
1618301100000|2021-04-13 08:05:00|8880.4|8870.4|8896.3|8886.3|8896.4|8886.4|8880|8870|170
1618301400000|2021-04-13 08:10:00|8896|8886|8905.4|8895.4|8909.5|8899.5|8895.9|8885.9|193
1618301700000|2021-04-13 08:15:00|8905.3|8895.3|8899.8|8889.8|8909.6|8899.6|8899.8|8889.8|134
1618302000000|2021-04-13 08:20:00|8899.4|8889.4|8912|8902|8914.1|8904.1|8898|8888|139
1618302300000|2021-04-13 08:25:00|8912.1|8902.1|8913|8903|8913.6|8903.6|8908.8|8898.8|124
1618302600000|2021-04-13 08:30:00|8913.1|8903.1|8908.5|8898.5|8913.9|8903.9|8908.3|8898.3|100
1618302900000|2021-04-13 08:35:00|8908.6|8898.6|8909.6|8899.6|8912.3|8902.3|8906.5|8896.5|59
1618303200000|2021-04-13 08:40:00|8908.6|8898.6|8910|8900|8912.8|8902.8|8906.5|8896.5|196
1618303500000|2021-04-13 08:45:00|8910.4|8900.4|8914.1|8904.1|8914.6|8904.6|8909.9|8899.9|147
1618303800000|2021-04-13 08:50:00|8914.4|8904.4|8911.4|8901.4|8915.1|8905.1|8910.8|8900.8|183
1618304100000|2021-04-13 08:55:00|8911.1|8901.1|8911.5|8901.5|8913.6|8903.6|8909.5|8899.5|93
1618304400000|2021-04-13 09:00:00|8910.9|8900.9|8907.5|8897.5|8912.5|8902.5|8907.3|8897.3|132
1618304700000|2021-04-13 09:05:00|8906.6|8896.6|8914.6|8904.6|8914.9|8904.9|8906.6|8896.6|126
1618305000000|2021-04-13 09:10:00|8914.8|8904.8|8920.3|8910.3|8920.4|8910.4|8913.6|8903.6|88
1618305300000|2021-04-13 09:15:00|8920.1|8910.1|8923.5|8913.5|8925.6|8915.6|8919.6|8909.6|127
1618305600000|2021-04-13 09:20:00|8923.6|8913.6|8920.8|8910.8|8926.9|8916.9|8920.8|8910.8|96
1618305900000|2021-04-13 09:25:00|8920.9|8910.9|8920.1|8910.1|8924.3|8914.3|8920.1|8910.1|63
1618306200000|2021-04-13 09:30:00|8920.5|8910.5|8920.1|8910.1|8921.6|8911.6|8919.6|8909.6|105
1618306500000|2021-04-13 09:35:00|8920.3|8910.3|8920.6|8910.6|8921.4|8911.4|8920|8910|49
1618306800000|2021-04-13 09:40:00|8920.9|8910.9|8921|8911|8921.3|8911.3|8919.5|8909.5|18
1618307100000|2021-04-13 09:45:00|8920.9|8910.9|8919.8|8909.8|8923.4|8913.4|8919.1|8909.1|45
1618307400000|2021-04-13 09:50:00|8920|8910|8916.5|8906.5|8922.9|8912.9|8916|8906|48
1618307700000|2021-04-13 09:55:00|8916.4|8906.4|8913.4|8903.4|8917.6|8907.6|8913.4|8903.4|93
1618308000000|2021-04-13 10:00:00|8913.5|8903.5|8920.6|8910.6|8921.3|8911.3|8913.5|8903.5|107
1618308300000|2021-04-13 10:05:00|8921.3|8911.3|8918|8908|8922.5|8912.5|8912.3|8902.3|118
1618308600000|2021-04-13 10:10:00|8918.3|8908.3|8923.9|8913.9|8923.9|8913.9|8917.4|8907.4|41
1618308900000|2021-04-13 10:15:00|8925.4|8915.4|8920.5|8910.5|8927.6|8917.6|8920|8910|74
1618309200000|2021-04-13 10:20:00|8920.8|8910.8|8917.6|8907.6|8923.4|8913.4|8916.5|8906.5|51
1618309500000|2021-04-13 10:25:00|8918.3|8908.3|8917.8|8907.8|8920|8910|8917.8|8907.8|36
1618309800000|2021-04-13 10:30:00|8917.4|8907.4|8917.1|8907.1|8918.9|8908.9|8915.6|8905.6|63
1618310100000|2021-04-13 10:35:00|8917|8907|8916.6|8906.6|8919.6|8909.6|8916.6|8906.6|72
1618310400000|2021-04-13 10:40:00|8916.8|8906.8|8915.5|8905.5|8916.9|8906.9|8915.3|8905.3|54
1618310700000|2021-04-13 10:45:00|8915.3|8905.3|8916.6|8906.6|8918.4|8908.4|8910.9|8900.9|95
1618311000000|2021-04-13 10:50:00|8916.4|8906.4|8909.8|8899.8|8916.6|8906.6|8909.5|8899.5|83
1618311300000|2021-04-13 10:55:00|8909.5|8899.5|8905.8|8895.8|8911.3|8901.3|8903.6|8893.6|128
1618311600000|2021-04-13 11:00:00|8905.6|8895.6|8887.9|8877.9|8907.8|8897.8|8881.6|8871.6|363
1618311900000|2021-04-13 11:05:00|8887.6|8877.6|8896|8886|8903.9|8893.9|8885.3|8875.3|307
1618312200000|2021-04-13 11:10:00|8896.4|8886.4|8899|8889|8901.3|8891.3|8893.8|8883.8|195
1618312500000|2021-04-13 11:15:00|8899.4|8889.4|8893.6|8883.6|8902|8892|8892.9|8882.9|201
1618312800000|2021-04-13 11:20:00|8893.5|8883.5|8897|8887|8902|8892|8892.8|8882.8|118
1618313100000|2021-04-13 11:25:00|8897.3|8887.3|8898.1|8888.1|8902.5|8892.5|8895.8|8885.8|121
1618313400000|2021-04-13 11:30:00|8898.3|8888.3|8899.3|8889.3|8907.5|8897.5|8896.5|8886.5|210
1618313700000|2021-04-13 11:35:00|8899.1|8889.1|8908.3|8898.3|8910.4|8900.4|8899.1|8889.1|114
1618314000000|2021-04-13 11:40:00|8908.1|8898.1|8906.1|8896.1|8909.3|8899.3|8903|8893|74
1618314300000|2021-04-13 11:45:00|8906.4|8896.4|8905.1|8895.1|8910.1|8900.1|8901.4|8891.4|85
1618314600000|2021-04-13 11:50:00|8905|8895|8906.8|8896.8|8908.9|8898.9|8903.9|8893.9|76
1618314900000|2021-04-13 11:55:00|8906.9|8896.9|8915|8905|8917.6|8907.6|8906.9|8896.9|87
1618315200000|2021-04-13 12:00:00|8915.3|8905.3|8908.8|8898.8|8919.3|8909.3|8905.1|8895.1|149
1618315500000|2021-04-13 12:05:00|8908.9|8898.9|8904.9|8894.9|8910.3|8900.3|8903.6|8893.6|114
1618315800000|2021-04-13 12:10:00|8904.5|8894.5|8918.8|8908.8|8919.3|8909.3|8898.6|8888.6|176
1618316100000|2021-04-13 12:15:00|8919|8909|8909.6|8899.6|8924.1|8914.1|8909.6|8899.6|165
1618316400000|2021-04-13 12:20:00|8909.5|8899.5|8911.3|8901.3|8913.9|8903.9|8906.9|8896.9|148
1618316700000|2021-04-13 12:25:00|8911.5|8901.5|8908.8|8898.8|8914.9|8904.9|8908.1|8898.1|82
1618317000000|2021-04-13 12:30:00|8908.9|8898.9|8933.6|8923.6|8938.9|8928.9|8904.4|8894.4|398
1618317300000|2021-04-13 12:35:00|8933.8|8923.8|8952|8942|8957.5|8947.5|8932|8922|366
1618317600000|2021-04-13 12:40:00|8951.8|8941.8|8953.1|8943.1|8957.4|8947.4|8948.6|8938.6|278
1618317900000|2021-04-13 12:45:00|8953.6|8943.6|8944.1|8934.1|8958.8|8948.8|8943.1|8933.1|257
1618318200000|2021-04-13 12:50:00|8943.6|8933.6|8934.5|8924.5|8944.8|8934.8|8934.4|8924.4|169
1618318500000|2021-04-13 12:55:00|8934.4|8924.4|8932.1|8922.1|8936.9|8926.9|8931.4|8921.4|180
1618318800000|2021-04-13 13:00:00|8932.3|8922.3|8928|8918|8936.6|8926.6|8924.8|8914.8|448
1618319100000|2021-04-13 13:05:00|8928.4|8918.4|8925.5|8915.5|8931|8921|8919.1|8909.1|339
1618319400000|2021-04-13 13:10:00|8925.4|8915.4|8929.9|8919.9|8933.8|8923.8|8919.1|8909.1|273
1618319700000|2021-04-13 13:15:00|8930.6|8920.6|8930.3|8920.3|8941.4|8931.4|8923.6|8913.6|362
1618320000000|2021-04-13 13:20:00|8930.5|8920.5|8925.3|8915.3|8931.3|8921.3|8921.8|8911.8|257
1618320300000|2021-04-13 13:25:00|8925.1|8915.1|8916.6|8906.6|8926.5|8916.5|8915.5|8905.5|269
1618320600000|2021-04-13 13:30:00|8916.9|8906.9|8924|8914|8926.4|8916.4|8915|8905|343
1618320900000|2021-04-13 13:35:00|8924.3|8914.3|8930.5|8920.5|8932.5|8922.5|8922.4|8912.4|269
1618321200000|2021-04-13 13:40:00|8929.8|8919.8|8912.1|8902.1|8931.3|8921.3|8911.9|8901.9|267
1618321500000|2021-04-13 13:45:00|8912.4|8902.4|8909.1|8899.1|8913.5|8903.5|8903.3|8893.3|379
1618321800000|2021-04-13 13:50:00|8909.4|8899.4|8919.6|8909.6|8919.8|8909.8|8904.4|8894.4|230
1618322100000|2021-04-13 13:55:00|8920.1|8910.1|8920.5|8910.5|8923|8913|8917.5|8907.5|239
1618322400000|2021-04-13 14:00:00|8920.6|8910.6|8912.9|8902.9|8925.8|8915.8|8912.3|8902.3|302
1618322700000|2021-04-13 14:05:00|8912.5|8902.5|8902.5|8892.5|8915|8905|8900|8890|256
1618323000000|2021-04-13 14:10:00|8902.3|8892.3|8898.1|8888.1|8903|8893|8893.4|8883.4|308
1618323300000|2021-04-13 14:15:00|8897.9|8887.9|8887.6|8877.6|8897.9|8887.9|8886|8876|262
1618323600000|2021-04-13 14:20:00|8887.8|8877.8|8897.6|8887.6|8898|8888|8886.1|8876.1|275
1618323900000|2021-04-13 14:25:00|8897.9|8887.9|8898.6|8888.6|8900.9|8890.9|8893.3|8883.3|244
1618324200000|2021-04-13 14:30:00|8899.3|8889.3|8906.3|8896.3|8906.6|8896.6|8895|8885|173
1618324500000|2021-04-13 14:35:00|8906|8896|8893.4|8883.4|8907|8897|8892.5|8882.5|216
1618324800000|2021-04-13 14:40:00|8893.3|8883.3|8896|8886|8898.1|8888.1|8892.1|8882.1|159
1618325100000|2021-04-13 14:45:00|8895.5|8885.5|8903.3|8893.3|8905.1|8895.1|8895.5|8885.5|130
1618325400000|2021-04-13 14:50:00|8903|8893|8902.9|8892.9|8906.3|8896.3|8895.8|8885.8|162
1618325700000|2021-04-13 14:55:00|8902.4|8892.4|8905.9|8895.9|8908.8|8898.8|8900.9|8890.9|166
1618326000000|2021-04-13 15:00:00|8905.5|8895.5|8907|8897|8909|8899|8903.9|8893.9|154
1618326300000|2021-04-13 15:05:00|8906.8|8896.8|8911.9|8901.9|8912.9|8902.9|8905.6|8895.6|76
1618326600000|2021-04-13 15:10:00|8911.6|8901.6|8903.1|8893.1|8911.9|8901.9|8903.1|8893.1|140
1618326900000|2021-04-13 15:15:00|8902.9|8892.9|8897.4|8887.4|8903.1|8893.1|8895.9|8885.9|155
1618327200000|2021-04-13 15:20:00|8897.9|8887.9|8899.1|8889.1|8900|8890|8893.9|8883.9|85
1618327500000|2021-04-13 15:25:00|8899.3|8889.3|8906.3|8896.3|8906.4|8896.4|8898.8|8888.8|81
1618327800000|2021-04-13 15:30:00|8905.8|8895.8|8909.3|8899.3|8911|8901|8902.5|8892.5|184
1618328100000|2021-04-13 15:35:00|8909.6|8899.6|8910.6|8900.6|8911.9|8901.9|8906.6|8896.6|175
1618328400000|2021-04-13 15:40:00|8910.9|8900.9|8905.9|8895.9|8911.9|8901.9|8905.4|8895.4|138
1618328700000|2021-04-13 15:45:00|8906.1|8896.1|8903.1|8893.1|8908.3|8898.3|8900.9|8890.9|172
1618329000000|2021-04-13 15:50:00|8904.1|8894.1|8907.6|8897.6|8908.4|8898.4|8900.8|8890.8|91
1618329300000|2021-04-13 15:55:00|8907.4|8897.4|8908.8|8898.8|8910.1|8900.1|8905.3|8895.3|103
1618329600000|2021-04-13 16:00:00|8909|8899|8914.4|8904.4|8915.9|8905.9|8908.9|8898.9|135
1618329900000|2021-04-13 16:05:00|8914.6|8904.6|8910.9|8900.9|8914.8|8904.8|8910.6|8900.6|64
1618330200000|2021-04-13 16:10:00|8910.6|8900.6|8908.6|8898.6|8912.8|8902.8|8907.5|8897.5|80
1618330500000|2021-04-13 16:15:00|8908.8|8898.8|8905.5|8895.5|8910.4|8900.4|8903.6|8893.6|123
1618330800000|2021-04-13 16:20:00|8905.8|8895.8|8905.4|8895.4|8909|8899|8903|8893|106
1618331100000|2021-04-13 16:25:00|8905.6|8895.6|8904.1|8894.1|8909|8899|8902.3|8892.3|82
1618331400000|2021-04-13 16:30:00|8904|8894|8898.9|8888.9|8904.3|8894.3|8898.9|8888.9|81
1618331700000|2021-04-13 16:35:00|8898.6|8888.6|8896.9|8886.9|8904|8894|8896.4|8886.4|169
1618332000000|2021-04-13 16:40:00|8896.6|8886.6|8896.4|8886.4|8897|8887|8893.1|8883.1|120
1618332300000|2021-04-13 16:45:00|8896.5|8886.5|8897.8|8887.8|8899|8889|8893.6|8883.6|143
1618332600000|2021-04-13 16:50:00|8897.6|8887.6|8897.9|8887.9|8897.9|8887.9|8893.9|8883.9|91
1618332900000|2021-04-13 16:55:00|8898|8888|8902|8892|8902.5|8892.5|8895.5|8885.5|94
1618358400000|2021-04-14 00:00:00|8912.4|8902.4|8918.6|8908.6|8919.6|8909.6|8912.4|8902.4|32
1618358700000|2021-04-14 00:05:00|8917.5|8907.5|8920.8|8910.8|8920.8|8910.8|8917.1|8907.1|37
1618359000000|2021-04-14 00:10:00|8920.9|8910.9|8923|8913|8924.6|8914.6|8920|8910|28
1618359300000|2021-04-14 00:15:00|8922.9|8912.9|8918.1|8908.1|8922.9|8912.9|8918.1|8908.1|33
1618359600000|2021-04-14 00:20:00|8917.9|8907.9|8920.1|8910.1|8920.1|8910.1|8915.8|8905.8|39
1618359900000|2021-04-14 00:25:00|8920.6|8910.6|8920.6|8910.6|8921.9|8911.9|8918.9|8908.9|47
1618360200000|2021-04-14 00:30:00|8920.9|8910.9|8920.4|8910.4|8922.8|8912.8|8920.1|8910.1|33
1618360500000|2021-04-14 00:35:00|8920.6|8910.6|8922.1|8912.1|8922.9|8912.9|8919.1|8909.1|25
1618360800000|2021-04-14 00:40:00|8922.5|8912.5|8922.5|8912.5|8923.8|8913.8|8922.4|8912.4|16
1618361100000|2021-04-14 00:45:00|8922.1|8912.1|8924.9|8914.9|8928.4|8918.4|8921.4|8911.4|62
1618361400000|2021-04-14 00:50:00|8925.1|8915.1|8922.8|8912.8|8928.1|8918.1|8922.8|8912.8|78
1618361700000|2021-04-14 00:55:00|8922.1|8912.1|8920.8|8910.8|8922.1|8912.1|8918.3|8908.3|80
1618362000000|2021-04-14 01:00:00|8921|8911|8920.8|8910.8|8925.1|8915.1|8916.6|8906.6|258
1618362300000|2021-04-14 01:05:00|8920.5|8910.5|8928.1|8918.1|8928.1|8918.1|8919.5|8909.5|137
1618362600000|2021-04-14 01:10:00|8928.4|8918.4|8925.3|8915.3|8929|8919|8924|8914|138
1618362900000|2021-04-14 01:15:00|8925.6|8915.6|8941.9|8931.9|8942.8|8932.8|8925|8915|211
1618363200000|2021-04-14 01:20:00|8942.4|8932.4|8933.5|8923.5|8943.1|8933.1|8933.1|8923.1|129
1618363500000|2021-04-14 01:25:00|8934.4|8924.4|8933.5|8923.5|8939.9|8929.9|8932.9|8922.9|119
1618363800000|2021-04-14 01:30:00|8933|8923|8931|8921|8933.5|8923.5|8928.6|8918.6|134
1618364100000|2021-04-14 01:35:00|8930.5|8920.5|8929.4|8919.4|8935.4|8925.4|8927.6|8917.6|150
1618364400000|2021-04-14 01:40:00|8929.6|8919.6|8935.4|8925.4|8936.4|8926.4|8928.5|8918.5|95
1618364700000|2021-04-14 01:45:00|8934.6|8924.6|8942|8932|8944.4|8934.4|8934.6|8924.6|121
1618365000000|2021-04-14 01:50:00|8942.1|8932.1|8945.3|8935.3|8947.4|8937.4|8940.9|8930.9|111
1618365300000|2021-04-14 01:55:00|8944.9|8934.9|8932.1|8922.1|8944.9|8934.9|8931.8|8921.8|147
1618365600000|2021-04-14 02:00:00|8932.9|8922.9|8919.1|8909.1|8935.4|8925.4|8919.1|8909.1|216
1618365900000|2021-04-14 02:05:00|8918.9|8908.9|8918.4|8908.4|8922.5|8912.5|8915.9|8905.9|210
1618366200000|2021-04-14 02:10:00|8918.1|8908.1|8919.8|8909.8|8920.3|8910.3|8913.9|8903.9|173
1618366500000|2021-04-14 02:15:00|8919.6|8909.6|8924.1|8914.1|8924.1|8914.1|8916.9|8906.9|56
1618366800000|2021-04-14 02:20:00|8924.3|8914.3|8922|8912|8924.9|8914.9|8920.9|8910.9|55
1618367100000|2021-04-14 02:25:00|8921.9|8911.9|8922.6|8912.6|8923.9|8913.9|8921.1|8911.1|30
1618367400000|2021-04-14 02:30:00|8922.4|8912.4|8926|8916|8931.4|8921.4|8920.4|8910.4|160
1618367700000|2021-04-14 02:35:00|8925.6|8915.6|8920.8|8910.8|8929.9|8919.9|8920.6|8910.6|154
1618368000000|2021-04-14 02:40:00|8920.6|8910.6|8909.9|8899.9|8922.5|8912.5|8908.4|8898.4|179
1618368300000|2021-04-14 02:45:00|8910.3|8900.3|8910.9|8900.9|8914.6|8904.6|8907.9|8897.9|218
1618368600000|2021-04-14 02:50:00|8911.3|8901.3|8913.4|8903.4|8916.6|8906.6|8910.3|8900.3|212
1618368900000|2021-04-14 02:55:00|8913.9|8903.9|8916.5|8906.5|8918.4|8908.4|8911.1|8901.1|189
1618369200000|2021-04-14 03:00:00|8917.1|8907.1|8909.1|8899.1|8918.3|8908.3|8908.4|8898.4|214
1618369500000|2021-04-14 03:05:00|8908.6|8898.6|8905|8895|8909.4|8899.4|8901.6|8891.6|200
1618369800000|2021-04-14 03:10:00|8904.9|8894.9|8900.5|8890.5|8905.1|8895.1|8899|8889|198
1618370100000|2021-04-14 03:15:00|8899.8|8889.8|8907.5|8897.5|8908.3|8898.3|8898.1|8888.1|112
1618370400000|2021-04-14 03:20:00|8907.6|8897.6|8908.1|8898.1|8912.1|8902.1|8905.3|8895.3|209
1618370700000|2021-04-14 03:25:00|8908.6|8898.6|8907.6|8897.6|8912.4|8902.4|8907|8897|121
1618371000000|2021-04-14 03:30:00|8907.4|8897.4|8907.6|8897.6|8908.4|8898.4|8905.6|8895.6|51
1618371300000|2021-04-14 03:35:00|8907.4|8897.4|8906.4|8896.4|8907.6|8897.6|8904.4|8894.4|53
1618371600000|2021-04-14 03:40:00|8906.6|8896.6|8905.1|8895.1|8907.6|8897.6|8905.1|8895.1|46
1618371900000|2021-04-14 03:45:00|8904.6|8894.6|8902.5|8892.5|8904.6|8894.6|8901.6|8891.6|44
1618372200000|2021-04-14 03:50:00|8903.1|8893.1|8904.3|8894.3|8904.3|8894.3|8902.4|8892.4|23
1618372500000|2021-04-14 03:55:00|8904.6|8894.6|8905.4|8895.4|8905.8|8895.8|8904.3|8894.3|26
1618372800000|2021-04-14 04:00:00|8904.9|8894.9|8905.4|8895.4|8906.1|8896.1|8904.9|8894.9|38
1618373100000|2021-04-14 04:05:00|8904.9|8894.9|8907.9|8897.9|8907.9|8897.9|8904.9|8894.9|33
1618373400000|2021-04-14 04:10:00|8907.6|8897.6|8908.4|8898.4|8909.1|8899.1|8907.4|8897.4|10
1618373700000|2021-04-14 04:15:00|8908|8898|8911.8|8901.8|8912.3|8902.3|8908|8898|19
1618374000000|2021-04-14 04:20:00|8911.6|8901.6|8908.3|8898.3|8911.6|8901.6|8908.3|8898.3|30
1618374300000|2021-04-14 04:25:00|8908.5|8898.5|8908.6|8898.6|8909.4|8899.4|8906.9|8896.9|15
1618374600000|2021-04-14 04:30:00|8908.3|8898.3|8907.8|8897.8|8908.3|8898.3|8906.9|8896.9|16
1618374900000|2021-04-14 04:35:00|8907.6|8897.6|8908.3|8898.3|8908.4|8898.4|8905.9|8895.9|16
1618375200000|2021-04-14 04:40:00|8908.4|8898.4|8905.9|8895.9|8908.4|8898.4|8905.9|8895.9|10
1618375500000|2021-04-14 04:45:00|8905.8|8895.8|8903.1|8893.1|8905.8|8895.8|8903|8893|23
1618375800000|2021-04-14 04:50:00|8903.4|8893.4|8905.8|8895.8|8906.4|8896.4|8899.6|8889.6|39
1618376100000|2021-04-14 04:55:00|8906|8896|8904.8|8894.8|8906.4|8896.4|8902.4|8892.4|47
1618376400000|2021-04-14 05:00:00|8904.3|8894.3|8903.6|8893.6|8906|8896|8902.4|8892.4|87
1618376700000|2021-04-14 05:05:00|8903.1|8893.1|8908.4|8898.4|8908.6|8898.6|8902.4|8892.4|59
1618377000000|2021-04-14 05:10:00|8908.6|8898.6|8909.1|8899.1|8912.4|8902.4|8908.6|8898.6|70
1618377300000|2021-04-14 05:15:00|8909|8899|8904.4|8894.4|8909|8899|8901.9|8891.9|45
1618377600000|2021-04-14 05:20:00|8904.6|8894.6|8908.6|8898.6|8908.9|8898.9|8904.6|8894.6|37
1618377900000|2021-04-14 05:25:00|8908.9|8898.9|8908.8|8898.8|8913.6|8903.6|8908.8|8898.8|36
1618378200000|2021-04-14 05:30:00|8908.6|8898.6|8907.1|8897.1|8915.1|8905.1|8903.1|8893.1|153
1618378500000|2021-04-14 05:35:00|8907.3|8897.3|8908.1|8898.1|8915.6|8905.6|8906.3|8896.3|203
1618378800000|2021-04-14 05:40:00|8907.8|8897.8|8907.9|8897.9|8911.6|8901.6|8904.6|8894.6|142
1618379100000|2021-04-14 05:45:00|8908.4|8898.4|8912.4|8902.4|8912.4|8902.4|8907.4|8897.4|62
1618379400000|2021-04-14 05:50:00|8912.1|8902.1|8907.4|8897.4|8912.4|8902.4|8904.8|8894.8|119
1618379700000|2021-04-14 05:55:00|8907.5|8897.5|8910.4|8900.4|8912.1|8902.1|8907.4|8897.4|112
1618380000000|2021-04-14 06:00:00|8910.6|8900.6|8908.6|8898.6|8918.3|8908.3|8907.9|8897.9|273
1618380300000|2021-04-14 06:05:00|8908.9|8898.9|8912.3|8902.3|8913.8|8903.8|8908.9|8898.9|218
1618380600000|2021-04-14 06:10:00|8912.4|8902.4|8914.1|8904.1|8917|8907|8911.4|8901.4|172
1618380900000|2021-04-14 06:15:00|8914.3|8904.3|8929.1|8919.1|8929.9|8919.9|8914.3|8904.3|115
1618381200000|2021-04-14 06:20:00|8928.9|8918.9|8916.8|8906.8|8929.3|8919.3|8914.4|8904.4|175
1618381500000|2021-04-14 06:25:00|8916.4|8906.4|8922.6|8912.6|8925.1|8915.1|8916.4|8906.4|149
1618381800000|2021-04-14 06:30:00|8922.1|8912.1|8926.3|8916.3|8929.4|8919.4|8921.1|8911.1|157
1618382100000|2021-04-14 06:35:00|8926|8916|8929.4|8919.4|8934|8924|8924.9|8914.9|141
1618382400000|2021-04-14 06:40:00|8929.6|8919.6|8924.4|8914.4|8931.4|8921.4|8923.6|8913.6|108
1618382700000|2021-04-14 06:45:00|8924.6|8914.6|8924.9|8914.9|8932.4|8922.4|8923.5|8913.5|119
1618383000000|2021-04-14 06:50:00|8925.4|8915.4|8922.8|8912.8|8929.4|8919.4|8922.3|8912.3|159
1618383300000|2021-04-14 06:55:00|8923.5|8913.5|8938.6|8928.6|8938.6|8928.6|8921.9|8911.9|235
1618383600000|2021-04-14 07:00:00|8939|8929|8948.5|8938.5|8952.5|8942.5|8937.4|8927.4|233
1618383900000|2021-04-14 07:05:00|8948.3|8938.3|8951.1|8941.1|8956.1|8946.1|8940.6|8930.6|240
1618384200000|2021-04-14 07:10:00|8951.5|8941.5|8950.3|8940.3|8953.1|8943.1|8944.5|8934.5|136
1618384500000|2021-04-14 07:15:00|8950.4|8940.4|8948.5|8938.5|8953.6|8943.6|8946|8936|107
1618384800000|2021-04-14 07:20:00|8947.9|8937.9|8947.5|8937.5|8950.9|8940.9|8942|8932|104
1618385100000|2021-04-14 07:25:00|8947.4|8937.4|8953.3|8943.3|8955.9|8945.9|8947.4|8937.4|90
1618385400000|2021-04-14 07:30:00|8953.1|8943.1|8970|8960|8970.8|8960.8|8952.3|8942.3|130
1618385700000|2021-04-14 07:35:00|8969.8|8959.8|8969|8959|8972.8|8962.8|8968|8958|210
1618386000000|2021-04-14 07:40:00|8970|8960|8980.9|8970.9|8982.5|8972.5|8969.8|8959.8|162
1618386300000|2021-04-14 07:45:00|8981.3|8971.3|8988.5|8978.5|8992.3|8982.3|8981.3|8971.3|224
1618386600000|2021-04-14 07:50:00|8987.3|8977.3|8983.5|8973.5|8992|8982|8983.5|8973.5|198
1618386900000|2021-04-14 07:55:00|8983.8|8973.8|8989.9|8979.9|8992.4|8982.4|8983.8|8973.8|170
1618387200000|2021-04-14 08:00:00|8989.6|8979.6|9000.5|8990.5|9000.5|8990.5|8984.4|8974.4|222
1618387500000|2021-04-14 08:05:00|9000.6|8990.6|9008.8|8998.8|9009.8|8999.8|9000.6|8990.6|220
1618387800000|2021-04-14 08:10:00|9008.1|8998.1|9006.5|8996.5|9009.1|8999.1|9005.8|8995.8|151
1618388100000|2021-04-14 08:15:00|9006.8|8996.8|8994.9|8984.9|9007.5|8997.5|8993.8|8983.8|214
1618388400000|2021-04-14 08:20:00|8995|8985|8998.3|8988.3|9002.8|8992.8|8995|8985|200
1618388700000|2021-04-14 08:25:00|8998.5|8988.5|8998.8|8988.8|8999.5|8989.5|8993.4|8983.4|135
1618389000000|2021-04-14 08:30:00|8999|8989|9006.6|8996.6|9009.4|8999.4|8998.5|8988.5|243
1618389300000|2021-04-14 08:35:00|9006.5|8996.5|9013.3|9003.3|9013.6|9003.6|9005.9|8995.9|174
1618389600000|2021-04-14 08:40:00|9013.6|9003.6|9019|9009|9020.6|9010.6|9013.6|9003.6|205
1618389900000|2021-04-14 08:45:00|9019.1|9009.1|9018|9008|9020.4|9010.4|9014.6|9004.6|173
1618390200000|2021-04-14 08:50:00|9018.1|9008.1|9024.6|9014.6|9024.9|9014.9|9018.1|9008.1|143
1618390500000|2021-04-14 08:55:00|9024.9|9014.9|9014.4|9004.4|9024.9|9014.9|9013.8|9003.8|152
1618390800000|2021-04-14 09:00:00|9014.3|9004.3|9011.1|9001.1|9015.1|9005.1|9009.3|8999.3|190
1618391100000|2021-04-14 09:05:00|9010.8|9000.8|9012.8|9002.8|9014.1|9004.1|9009.9|8999.9|170
1618391400000|2021-04-14 09:10:00|9013|9003|9002.3|8992.3|9013.1|9003.1|9001.5|8991.5|178
1618391700000|2021-04-14 09:15:00|9003.6|8993.6|8998.8|8988.8|9004.6|8994.6|8998.5|8988.5|161
1618392000000|2021-04-14 09:20:00|8999|8989|9003.9|8993.9|9009.8|8999.8|8999|8989|177
1618392300000|2021-04-14 09:25:00|9003.6|8993.6|9007|8997|9007.8|8997.8|9000.9|8990.9|161
1618392600000|2021-04-14 09:30:00|9006.9|8996.9|9011|9001|9017.9|9007.9|9006|8996|191
1618392900000|2021-04-14 09:35:00|9011.4|9001.4|9003.4|8993.4|9011.4|9001.4|9001.8|8991.8|209
1618393200000|2021-04-14 09:40:00|9003.6|8993.6|9000.9|8990.9|9004.5|8994.5|9000.3|8990.3|134
1618393500000|2021-04-14 09:45:00|9000.8|8990.8|9005.5|8995.5|9006.4|8996.4|9000.5|8990.5|176
1618393800000|2021-04-14 09:50:00|9005.6|8995.6|9003.4|8993.4|9008.4|8998.4|9002.1|8992.1|125
1618394100000|2021-04-14 09:55:00|9003.3|8993.3|9004.8|8994.8|9005.4|8995.4|9000.1|8990.1|122
1618394400000|2021-04-14 10:00:00|9004.5|8994.5|9009.4|8999.4|9011.1|9001.1|9001.4|8991.4|138
1618394700000|2021-04-14 10:05:00|9009.1|8999.1|9005.6|8995.6|9011|9001|9004.3|8994.3|141
1618395000000|2021-04-14 10:10:00|9005.8|8995.8|9010.1|9000.1|9011.9|9001.9|9003.8|8993.8|150
1618395300000|2021-04-14 10:15:00|9010.4|9000.4|9015|9005|9015.5|9005.5|9010.1|9000.1|109
1618395600000|2021-04-14 10:20:00|9014.9|9004.9|9014.8|9004.8|9016.5|9006.5|9014|9004|98
1618395900000|2021-04-14 10:25:00|9015|9005|9011.6|9001.6|9018.5|9008.5|9011.6|9001.6|144
1618396200000|2021-04-14 10:30:00|9011.8|9001.8|9012.6|9002.6|9014.9|9004.9|9008.9|8998.9|143
1618396500000|2021-04-14 10:35:00|9012.3|9002.3|9012.9|9002.9|9013.6|9003.6|9011.3|9001.3|90
1618396800000|2021-04-14 10:40:00|9013.1|9003.1|9010.5|9000.5|9016.1|9006.1|9010|9000|128
1618397100000|2021-04-14 10:45:00|9010.3|9000.3|9012.5|9002.5|9013|9003|9010.3|9000.3|118
1618397400000|2021-04-14 10:50:00|9012.8|9002.8|9012.6|9002.6|9013|9003|9010.1|9000.1|86
1618397700000|2021-04-14 10:55:00|9012.5|9002.5|9009.1|8999.1|9012.5|9002.5|9006.9|8996.9|98
1618398000000|2021-04-14 11:00:00|9009.5|8999.5|9008.8|8998.8|9013.3|9003.3|9008|8998|145
1618398300000|2021-04-14 11:05:00|9008.6|8998.6|9008.4|8998.4|9013.8|9003.8|9006.8|8996.8|144
1618398600000|2021-04-14 11:10:00|9008.5|8998.5|9012.4|9002.4|9014.4|9004.4|9008.3|8998.3|132
1618398900000|2021-04-14 11:15:00|9012.5|9002.5|9018.5|9008.5|9019.5|9009.5|9008.8|8998.8|135
1618399200000|2021-04-14 11:20:00|9019|9009|9016.5|9006.5|9024.1|9014.1|9015.3|9005.3|152
1618399500000|2021-04-14 11:25:00|9016.8|9006.8|9009.1|8999.1|9018.5|9008.5|9008.6|8998.6|131
1618399800000|2021-04-14 11:30:00|9009.4|8999.4|9006.6|8996.6|9016.5|9006.5|9003|8993|372
1618400100000|2021-04-14 11:35:00|9006.8|8996.8|9004.8|8994.8|9010.5|9000.5|9004.8|8994.8|102
1618400400000|2021-04-14 11:40:00|9004.5|8994.5|9014.1|9004.1|9017.3|9007.3|9004|8994|139
1618400700000|2021-04-14 11:45:00|9014.5|9004.5|9018.5|9008.5|9018.6|9008.6|9012.8|9002.8|63
1618401000000|2021-04-14 11:50:00|9018.9|9008.9|9021.5|9011.5|9022.8|9012.8|9018.5|9008.5|49
1618401300000|2021-04-14 11:55:00|9021.1|9011.1|9023.3|9013.3|9024.3|9014.3|9020.6|9010.6|43
1618401600000|2021-04-14 12:00:00|9023.5|9013.5|9023.8|9013.8|9025.4|9015.4|9021.8|9011.8|138
1618401900000|2021-04-14 12:05:00|9024|9014|9025.3|9015.3|9026.6|9016.6|9024|9014|81
1618402200000|2021-04-14 12:10:00|9024.8|9014.8|9028|9018|9028.3|9018.3|9020.8|9010.8|111
1618402500000|2021-04-14 12:15:00|9027.8|9017.8|9019|9009|9028|9018|9018.8|9008.8|186
1618402800000|2021-04-14 12:20:00|9019.3|9009.3|9024|9014|9024.8|9014.8|9017.1|9007.1|160
1618403100000|2021-04-14 12:25:00|9023.9|9013.9|9027.9|9017.9|9028.4|9018.4|9022.8|9012.8|153
1618403400000|2021-04-14 12:30:00|9027.6|9017.6|9030.1|9020.1|9031.1|9021.1|9026.6|9016.6|199
1618403700000|2021-04-14 12:35:00|9029.9|9019.9|9028.9|9018.9|9030.8|9020.8|9026.6|9016.6|217
1618404000000|2021-04-14 12:40:00|9028.8|9018.8|9031.9|9021.9|9032.8|9022.8|9027.3|9017.3|202
1618404300000|2021-04-14 12:45:00|9032.1|9022.1|9023.3|9013.3|9032.5|9022.5|9022.1|9012.1|225
1618404600000|2021-04-14 12:50:00|9023.1|9013.1|9011|9001|9023.5|9013.5|9009.5|8999.5|272
1618404900000|2021-04-14 12:55:00|9010.8|9000.8|9015.3|9005.3|9019.9|9009.9|9007.3|8997.3|234
1618405200000|2021-04-14 13:00:00|9014.9|9004.9|9015.5|9005.5|9024.3|9014.3|9009|8999|737
1618405500000|2021-04-14 13:05:00|9015.4|9005.4|9016.9|9006.9|9023.1|9013.1|9014.5|9004.5|458
1618405800000|2021-04-14 13:10:00|9017.4|9007.4|9012.1|9002.1|9020.1|9010.1|9002.9|8992.9|406
1618406100000|2021-04-14 13:15:00|9012.4|9002.4|9000.4|8990.4|9019.5|9009.5|8999.3|8989.3|350
1618406400000|2021-04-14 13:20:00|9000|8990|9001.9|8991.9|9003.6|8993.6|8992.6|8982.6|355
1618406700000|2021-04-14 13:25:00|9001.6|8991.6|9003.3|8993.3|9009|8999|8997.8|8987.8|240
1618407000000|2021-04-14 13:30:00|9002.9|8992.9|9017|9007|9017.6|9007.6|9002|8992|247
1618407300000|2021-04-14 13:35:00|9016.8|9006.8|9026.9|9016.9|9029.3|9019.3|9016.5|9006.5|296
1618407600000|2021-04-14 13:40:00|9027|9017|9017.3|9007.3|9029.6|9019.6|9015|9005|298
1618407900000|2021-04-14 13:45:00|9017.4|9007.4|9024.5|9014.5|9025.6|9015.6|9016.1|9006.1|283
1618408200000|2021-04-14 13:50:00|9024.9|9014.9|9022.9|9012.9|9027.5|9017.5|9019.1|9009.1|185
1618408500000|2021-04-14 13:55:00|9022.8|9012.8|9026.8|9016.8|9029|9019|9022.8|9012.8|205
1618408800000|2021-04-14 14:00:00|9026.3|9016.3|9023.8|9013.8|9026.3|9016.3|9019|9009|143
1618409100000|2021-04-14 14:05:00|9023.9|9013.9|9024.5|9014.5|9029.3|9019.3|9022.8|9012.8|113
1618409400000|2021-04-14 14:10:00|9024.8|9014.8|9020.8|9010.8|9025.4|9015.4|9014.9|9004.9|140
1618409700000|2021-04-14 14:15:00|9020.4|9010.4|9025.8|9015.8|9027.3|9017.3|9019.3|9009.3|175
1618410000000|2021-04-14 14:20:00|9026.1|9016.1|9034|9024|9034.3|9024.3|9024.3|9014.3|181
1618410300000|2021-04-14 14:25:00|9034.3|9024.3|9041.3|9031.3|9045.9|9035.9|9034.3|9024.3|269
1618410600000|2021-04-14 14:30:00|9041.9|9031.9|9066.9|9056.9|9069.6|9059.6|9041.9|9031.9|383
1618410900000|2021-04-14 14:35:00|9067.1|9057.1|9072|9062|9074.9|9064.9|9064.9|9054.9|331
1618411200000|2021-04-14 14:40:00|9072.1|9062.1|9071.5|9061.5|9076.8|9066.8|9069.5|9059.5|277
1618411500000|2021-04-14 14:45:00|9072.1|9062.1|9079|9069|9079.9|9069.9|9068.9|9058.9|300
1618411800000|2021-04-14 14:50:00|9079.1|9069.1|9081.3|9071.3|9081.5|9071.5|9071.8|9061.8|283
1618412100000|2021-04-14 14:55:00|9081|9071|9076.1|9066.1|9081.4|9071.4|9072.9|9062.9|238
1618412400000|2021-04-14 15:00:00|9075.9|9065.9|9076.5|9066.5|9081.4|9071.4|9075.9|9065.9|173
1618412700000|2021-04-14 15:05:00|9077|9067|9074.5|9064.5|9078.3|9068.3|9069|9059|212
1618413000000|2021-04-14 15:10:00|9074.6|9064.6|9075.3|9065.3|9077|9067|9070.4|9060.4|253
1618413300000|2021-04-14 15:15:00|9075.6|9065.6|9077.4|9067.4|9081.4|9071.4|9074.6|9064.6|182
1618413600000|2021-04-14 15:20:00|9077.1|9067.1|9073.8|9063.8|9078.8|9068.8|9073.1|9063.1|127
1618413900000|2021-04-14 15:25:00|9073.3|9063.3|9074.4|9064.4|9078.4|9068.4|9070.4|9060.4|133
1618414200000|2021-04-14 15:30:00|9074.5|9064.5|9081|9071|9081.4|9071.4|9074|9064|139
1618414500000|2021-04-14 15:35:00|9080.9|9070.9|9082.5|9072.5|9083.6|9073.6|9079.1|9069.1|120
1618414800000|2021-04-14 15:40:00|9082.8|9072.8|9077.4|9067.4|9084.3|9074.3|9077.3|9067.3|149
1618415100000|2021-04-14 15:45:00|9077.6|9067.6|9083.4|9073.4|9084|9074|9073.5|9063.5|146
1618415400000|2021-04-14 15:50:00|9083.1|9073.1|9091.6|9081.6|9093.4|9083.4|9083.1|9073.1|198
1618415700000|2021-04-14 15:55:00|9091.1|9081.1|9098.1|9088.1|9099.6|9089.6|9091.1|9081.1|232
1618416000000|2021-04-14 16:00:00|9098.4|9088.4|9103.8|9093.8|9103.8|9093.8|9097.4|9087.4|155
1618416300000|2021-04-14 16:05:00|9103.5|9093.5|9101.5|9091.5|9104.5|9094.5|9098.9|9088.9|173
1618416600000|2021-04-14 16:10:00|9101.8|9091.8|9101.4|9091.4|9103.9|9093.9|9100.8|9090.8|116
1618416900000|2021-04-14 16:15:00|9101.6|9091.6|9101|9091|9102.3|9092.3|9097.8|9087.8|118
1618417200000|2021-04-14 16:20:00|9101.1|9091.1|9094.8|9084.8|9102|9092|9094.8|9084.8|99
1618417500000|2021-04-14 16:25:00|9094.6|9084.6|9099.4|9089.4|9099.5|9089.5|9094.6|9084.6|133
1618417800000|2021-04-14 16:30:00|9098.8|9088.8|9093.1|9083.1|9100.5|9090.5|9089.1|9079.1|145
1618418100000|2021-04-14 16:35:00|9093|9083|9091.4|9081.4|9094.3|9084.3|9089.4|9079.4|121
1618418400000|2021-04-14 16:40:00|9090.6|9080.6|9093.9|9083.9|9096.1|9086.1|9088.8|9078.8|80
1618418700000|2021-04-14 16:45:00|9094.4|9084.4|9096.3|9086.3|9096.3|9086.3|9092.5|9082.5|73
1618419000000|2021-04-14 16:50:00|9096.4|9086.4|9100|9090|9101.3|9091.3|9094.6|9084.6|142
1618419300000|2021-04-14 16:55:00|9100.1|9090.1|9102.4|9092.4|9102.4|9092.4|9093.3|9083.3|148
1618444800000|2021-04-15 00:00:00|9088.4|9078.4|9085.4|9075.4|9092.5|9082.5|9085.1|9075.1|40
1618445100000|2021-04-15 00:05:00|9085.6|9075.6|9091.6|9081.6|9092.4|9082.4|9085.4|9075.4|36
1618445400000|2021-04-15 00:10:00|9091.4|9081.4|9085.6|9075.6|9091.4|9081.4|9084.1|9074.1|34
1618445700000|2021-04-15 00:15:00|9086.1|9076.1|9085.4|9075.4|9093.6|9083.6|9085.4|9075.4|61
1618446000000|2021-04-15 00:20:00|9085|9075|9078.3|9068.3|9085|9075|9077.6|9067.6|70
1618446300000|2021-04-15 00:25:00|9078|9068|9077.1|9067.1|9078.4|9068.4|9076.6|9066.6|49
1618446600000|2021-04-15 00:30:00|9077.4|9067.4|9078.6|9068.6|9078.8|9068.8|9075.4|9065.4|39
1618446900000|2021-04-15 00:35:00|9078.9|9068.9|9074.3|9064.3|9079.4|9069.4|9073.4|9063.4|61
1618447200000|2021-04-15 00:40:00|9074.5|9064.5|9076.4|9066.4|9079.3|9069.3|9074.3|9064.3|41
1618447500000|2021-04-15 00:45:00|9077.5|9067.5|9078.8|9068.8|9079.6|9069.6|9075.1|9065.1|78
1618447800000|2021-04-15 00:50:00|9079|9069|9080.8|9070.8|9081.9|9071.9|9077.9|9067.9|96
1618448100000|2021-04-15 00:55:00|9081|9071|9083.1|9073.1|9084.6|9074.6|9079.9|9069.9|55
1618448400000|2021-04-15 01:00:00|9083.3|9073.3|9073.9|9063.9|9090.9|9080.9|9066.8|9056.8|353
1618448700000|2021-04-15 01:05:00|9074.1|9064.1|9064.8|9054.8|9076|9066|9062|9052|225
1618449000000|2021-04-15 01:10:00|9064.6|9054.6|9061.4|9051.4|9066.9|9056.9|9059.8|9049.8|190
1618449300000|2021-04-15 01:15:00|9061.6|9051.6|9076.1|9066.1|9076.3|9066.3|9060.9|9050.9|196
1618449600000|2021-04-15 01:20:00|9076|9066|9073.5|9063.5|9079.9|9069.9|9072.4|9062.4|150
1618449900000|2021-04-15 01:25:00|9073.1|9063.1|9083.1|9073.1|9084|9074|9069.6|9059.6|118
1618450200000|2021-04-15 01:30:00|9083.8|9073.8|9080.5|9070.5|9090.9|9080.9|9077.4|9067.4|172
1618450500000|2021-04-15 01:35:00|9080.4|9070.4|9078.4|9068.4|9086.5|9076.5|9077.3|9067.3|183
1618450800000|2021-04-15 01:40:00|9078.6|9068.6|9072.6|9062.6|9084.8|9074.8|9072|9062|286
1618451100000|2021-04-15 01:45:00|9072.5|9062.5|9067.3|9057.3|9073.5|9063.5|9058.9|9048.9|251
1618451400000|2021-04-15 01:50:00|9067.4|9057.4|9067.9|9057.9|9070.9|9060.9|9065.9|9055.9|129
1618451700000|2021-04-15 01:55:00|9067.4|9057.4|9078.6|9068.6|9078.9|9068.9|9064|9054|108
1618452000000|2021-04-15 02:00:00|9078.9|9068.9|9080.6|9070.6|9084.1|9074.1|9075.1|9065.1|180
1618452300000|2021-04-15 02:05:00|9080.3|9070.3|9069.8|9059.8|9081.1|9071.1|9067.9|9057.9|135
1618452600000|2021-04-15 02:10:00|9069.5|9059.5|9066.4|9056.4|9070.4|9060.4|9064.1|9054.1|181
1618452900000|2021-04-15 02:15:00|9065.8|9055.8|9063.5|9053.5|9069.6|9059.6|9061|9051|116
1618453200000|2021-04-15 02:20:00|9063.1|9053.1|9065.1|9055.1|9067.9|9057.9|9062|9052|57
1618453500000|2021-04-15 02:25:00|9065.4|9055.4|9061.9|9051.9|9065.8|9055.8|9060.5|9050.5|39
1618453800000|2021-04-15 02:30:00|9061.4|9051.4|9061.3|9051.3|9063.6|9053.6|9058.9|9048.9|103
1618454100000|2021-04-15 02:35:00|9061|9051|9066.9|9056.9|9069|9059|9060|9050|76
1618454400000|2021-04-15 02:40:00|9066.6|9056.6|9066.5|9056.5|9070|9060|9065.4|9055.4|125
1618454700000|2021-04-15 02:45:00|9066.1|9056.1|9081.1|9071.1|9082.9|9072.9|9062.1|9052.1|162
1618455000000|2021-04-15 02:50:00|9080.8|9070.8|9097.9|9087.9|9102.4|9092.4|9079.6|9069.6|207
1618455300000|2021-04-15 02:55:00|9098.6|9088.6|9110.4|9100.4|9110.4|9100.4|9086.5|9076.5|232
1618455600000|2021-04-15 03:00:00|9110.6|9100.6|9117.1|9107.1|9129.1|9119.1|9110.4|9100.4|273
1618455900000|2021-04-15 03:05:00|9117.4|9107.4|9108.6|9098.6|9122.9|9112.9|9107.1|9097.1|267
1618456200000|2021-04-15 03:10:00|9108.4|9098.4|9104.4|9094.4|9113.5|9103.5|9102.3|9092.3|173
1618456500000|2021-04-15 03:15:00|9104|9094|9088.5|9078.5|9104|9094|9078.6|9068.6|225
1618456800000|2021-04-15 03:20:00|9088.8|9078.8|9099.6|9089.6|9103|9093|9081.8|9071.8|194
1618457100000|2021-04-15 03:25:00|9100|9090|9092.1|9082.1|9100.6|9090.6|9090.6|9080.6|121
1618457400000|2021-04-15 03:30:00|9092.4|9082.4|9088.1|9078.1|9092.4|9082.4|9083.6|9073.6|85
1618457700000|2021-04-15 03:35:00|9087.6|9077.6|9078.1|9068.1|9087.6|9077.6|9076.1|9066.1|123
1618458000000|2021-04-15 03:40:00|9078|9068|9071.8|9061.8|9078|9068|9071.4|9061.4|113
1618458300000|2021-04-15 03:45:00|9071.6|9061.6|9073.9|9063.9|9074.1|9064.1|9067.6|9057.6|84
1618458600000|2021-04-15 03:50:00|9074.4|9064.4|9072.9|9062.9|9074.4|9064.4|9070.4|9060.4|56
1618458900000|2021-04-15 03:55:00|9073.1|9063.1|9072.6|9062.6|9075.8|9065.8|9072.4|9062.4|33
1618459200000|2021-04-15 04:00:00|9072.4|9062.4|9072.6|9062.6|9073.9|9063.9|9070.8|9060.8|42
1618459500000|2021-04-15 04:05:00|9071.5|9061.5|9072.8|9062.8|9073.6|9063.6|9071.5|9061.5|32
1618459800000|2021-04-15 04:10:00|9072.9|9062.9|9074.5|9064.5|9074.9|9064.9|9072.8|9062.8|36
1618460100000|2021-04-15 04:15:00|9074.1|9064.1|9074.3|9064.3|9074.6|9064.6|9072.9|9062.9|23
1618460400000|2021-04-15 04:20:00|9073.9|9063.9|9080.9|9070.9|9082.1|9072.1|9072.9|9062.9|45
1618460700000|2021-04-15 04:25:00|9080.6|9070.6|9083.4|9073.4|9084.9|9074.9|9080.1|9070.1|53
1618461000000|2021-04-15 04:30:00|9083.1|9073.1|9080.9|9070.9|9083.1|9073.1|9080.5|9070.5|39
1618461300000|2021-04-15 04:35:00|9080.8|9070.8|9080.9|9070.9|9084.1|9074.1|9080.3|9070.3|46
1618461600000|2021-04-15 04:40:00|9081.1|9071.1|9085.4|9075.4|9085.6|9075.6|9080.5|9070.5|47
1618461900000|2021-04-15 04:45:00|9084.9|9074.9|9085.6|9075.6|9087.3|9077.3|9083.5|9073.5|48
1618462200000|2021-04-15 04:50:00|9085.1|9075.1|9094.1|9084.1|9095.9|9085.9|9084|9074|60
1618462500000|2021-04-15 04:55:00|9094.6|9084.6|9098.9|9088.9|9100.5|9090.5|9092.3|9082.3|79
1618462800000|2021-04-15 05:00:00|9097.9|9087.9|9098.5|9088.5|9100.1|9090.1|9095.6|9085.6|107
1618463100000|2021-04-15 05:05:00|9098.9|9088.9|9106.6|9096.6|9107.4|9097.4|9098.9|9088.9|97
1618463400000|2021-04-15 05:10:00|9106.9|9096.9|9106.6|9096.6|9110.6|9100.6|9103.9|9093.9|90
1618463700000|2021-04-15 05:15:00|9107.1|9097.1|9109.9|9099.9|9110.4|9100.4|9105.6|9095.6|85
1618464000000|2021-04-15 05:20:00|9110.1|9100.1|9110|9100|9110.6|9100.6|9108.6|9098.6|59
1618464300000|2021-04-15 05:25:00|9109.9|9099.9|9111.4|9101.4|9111.6|9101.6|9107.6|9097.6|66
1618464600000|2021-04-15 05:30:00|9110.9|9100.9|9119.5|9109.5|9122.1|9112.1|9083.9|9073.9|380
1618464900000|2021-04-15 05:35:00|9119.9|9109.9|9117.9|9107.9|9120.1|9110.1|9108.6|9098.6|255
1618465200000|2021-04-15 05:40:00|9117.6|9107.6|9123.8|9113.8|9126.6|9116.6|9117.4|9107.4|234
1618465500000|2021-04-15 05:45:00|9123.5|9113.5|9134.3|9124.3|9136.6|9126.6|9121.8|9111.8|207
1618465800000|2021-04-15 05:50:00|9134.1|9124.1|9136.6|9126.6|9136.9|9126.9|9127.3|9117.3|263
1618466100000|2021-04-15 05:55:00|9136.9|9126.9|9142.5|9132.5|9144.8|9134.8|9132.6|9122.6|266
1618466400000|2021-04-15 06:00:00|9142.6|9132.6|9148.6|9138.6|9154.1|9144.1|9142.3|9132.3|375
1618466700000|2021-04-15 06:05:00|9148.1|9138.1|9140.9|9130.9|9150.4|9140.4|9139.3|9129.3|186
1618467000000|2021-04-15 06:10:00|9141.1|9131.1|9146.4|9136.4|9152.4|9142.4|9141.1|9131.1|180
1618467300000|2021-04-15 06:15:00|9146.6|9136.6|9148.1|9138.1|9153|9143|9145.6|9135.6|227
1618467600000|2021-04-15 06:20:00|9148.6|9138.6|9138.4|9128.4|9149.6|9139.6|9137.6|9127.6|153
1618467900000|2021-04-15 06:25:00|9138.6|9128.6|9145.4|9135.4|9145.4|9135.4|9137|9127|153
1618468200000|2021-04-15 06:30:00|9145.1|9135.1|9148.1|9138.1|9149.1|9139.1|9142.9|9132.9|183
1618468500000|2021-04-15 06:35:00|9147.4|9137.4|9163.4|9153.4|9164.1|9154.1|9143.8|9133.8|170
1618468800000|2021-04-15 06:40:00|9163.6|9153.6|9170.9|9160.9|9178.4|9168.4|9156.6|9146.6|335
1618469100000|2021-04-15 06:45:00|9170.6|9160.6|9181.4|9171.4|9188|9178|9170.6|9160.6|240
1618469400000|2021-04-15 06:50:00|9181.8|9171.8|9178.6|9168.6|9183.5|9173.5|9172.4|9162.4|323
1618469700000|2021-04-15 06:55:00|9178.9|9168.9|9176.3|9166.3|9183.8|9173.8|9172.4|9162.4|199
1618470000000|2021-04-15 07:00:00|9176.6|9166.6|9172.8|9162.8|9180.8|9170.8|9171|9161|234
1618470300000|2021-04-15 07:05:00|9172.9|9162.9|9182.4|9172.4|9182.9|9172.9|9169.4|9159.4|198
1618470600000|2021-04-15 07:10:00|9182.6|9172.6|9170.9|9160.9|9183.6|9173.6|9169.8|9159.8|224
1618470900000|2021-04-15 07:15:00|9171.5|9161.5|9178.6|9168.6|9182.9|9172.9|9171.4|9161.4|217
1618471200000|2021-04-15 07:20:00|9177.6|9167.6|9175|9165|9179.1|9169.1|9174.3|9164.3|198
1618471500000|2021-04-15 07:25:00|9175.1|9165.1|9179.1|9169.1|9182.3|9172.3|9175.1|9165.1|186
1618471800000|2021-04-15 07:30:00|9179.4|9169.4|9178.5|9168.5|9181.4|9171.4|9178.4|9168.4|152
1618472100000|2021-04-15 07:35:00|9178.8|9168.8|9176.5|9166.5|9179.9|9169.9|9175.4|9165.4|106
1618472400000|2021-04-15 07:40:00|9176.9|9166.9|9172.6|9162.6|9177.3|9167.3|9171.5|9161.5|143
1618472700000|2021-04-15 07:45:00|9172.9|9162.9|9178.9|9168.9|9178.9|9168.9|9172.9|9162.9|95
1618473000000|2021-04-15 07:50:00|9179|9169|9171.8|9161.8|9181.3|9171.3|9171.1|9161.1|139
1618473300000|2021-04-15 07:55:00|9172|9162|9173.6|9163.6|9175.4|9165.4|9172|9162|141
1618473600000|2021-04-15 08:00:00|9174.6|9164.6|9176.5|9166.5|9176.8|9166.8|9170|9160|137
1618473900000|2021-04-15 08:05:00|9176|9166|9178.4|9168.4|9178.4|9168.4|9172|9162|161
1618474200000|2021-04-15 08:10:00|9178.6|9168.6|9177.9|9167.9|9183.1|9173.1|9176.6|9166.6|173
1618474500000|2021-04-15 08:15:00|9178.6|9168.6|9182.3|9172.3|9189.6|9179.6|9177.1|9167.1|195
1618474800000|2021-04-15 08:20:00|9182.4|9172.4|9187|9177|9187.3|9177.3|9173.9|9163.9|159
1618475100000|2021-04-15 08:25:00|9187.3|9177.3|9185|9175|9192|9182|9183.4|9173.4|118
1618475400000|2021-04-15 08:30:00|9185.1|9175.1|9184.9|9174.9|9187.6|9177.6|9179.5|9169.5|111
1618475700000|2021-04-15 08:35:00|9184.6|9174.6|9188.1|9178.1|9188.1|9178.1|9183.4|9173.4|113
1618476000000|2021-04-15 08:40:00|9188.5|9178.5|9190.5|9180.5|9190.8|9180.8|9186.5|9176.5|103
1618476300000|2021-04-15 08:45:00|9190.3|9180.3|9188.6|9178.6|9192|9182|9188.3|9178.3|96
1618476600000|2021-04-15 08:50:00|9188.8|9178.8|9191.6|9181.6|9192.1|9182.1|9188.8|9178.8|54
1618476900000|2021-04-15 08:55:00|9191.9|9181.9|9200|9190|9200.9|9190.9|9190.9|9180.9|163
1618477200000|2021-04-15 09:00:00|9199.8|9189.8|9211.5|9201.5|9214.9|9204.9|9199.8|9189.8|203
1618477500000|2021-04-15 09:05:00|9211.4|9201.4|9204|9194|9215.4|9205.4|9203.8|9193.8|155
1618477800000|2021-04-15 09:10:00|9204.4|9194.4|9207.8|9197.8|9208.6|9198.6|9204|9194|112
1618478100000|2021-04-15 09:15:00|9208|9198|9206.8|9196.8|9210.4|9200.4|9205.4|9195.4|137
1618478400000|2021-04-15 09:20:00|9206.9|9196.9|9205.6|9195.6|9216.3|9206.3|9205.4|9195.4|164
1618478700000|2021-04-15 09:25:00|9205.9|9195.9|9202.8|9192.8|9206.3|9196.3|9200.1|9190.1|161
1618479000000|2021-04-15 09:30:00|9202.9|9192.9|9194.3|9184.3|9206.4|9196.4|9193.5|9183.5|137
1618479300000|2021-04-15 09:35:00|9193.9|9183.9|9193.6|9183.6|9196.1|9186.1|9193.4|9183.4|139
1618479600000|2021-04-15 09:40:00|9194|9184|9195.4|9185.4|9201|9191|9194|9184|136
1618479900000|2021-04-15 09:45:00|9195.8|9185.8|9197|9187|9199.3|9189.3|9191.6|9181.6|155
1618480200000|2021-04-15 09:50:00|9197.3|9187.3|9192.3|9182.3|9199.1|9189.1|9191.6|9181.6|97
1618480500000|2021-04-15 09:55:00|9192|9182|9192.6|9182.6|9195.8|9185.8|9191.6|9181.6|114
1618480800000|2021-04-15 10:00:00|9192.4|9182.4|9190.3|9180.3|9193.9|9183.9|9190.3|9180.3|152
1618481100000|2021-04-15 10:05:00|9189.9|9179.9|9195.4|9185.4|9196.5|9186.5|9189|9179|85
1618481400000|2021-04-15 10:10:00|9195.6|9185.6|9197.4|9187.4|9199.5|9189.5|9195.1|9185.1|105
1618481700000|2021-04-15 10:15:00|9197.5|9187.5|9202.8|9192.8|9203|9193|9196.9|9186.9|99
1618482000000|2021-04-15 10:20:00|9203.8|9193.8|9195.5|9185.5|9204.5|9194.5|9194.4|9184.4|116
1618482300000|2021-04-15 10:25:00|9195.6|9185.6|9195.6|9185.6|9196.6|9186.6|9195|9185|110
1618482600000|2021-04-15 10:30:00|9195.9|9185.9|9198.6|9188.6|9200.4|9190.4|9195.3|9185.3|126
1618482900000|2021-04-15 10:35:00|9198.4|9188.4|9195.8|9185.8|9199|9189|9195|9185|101
1618483200000|2021-04-15 10:40:00|9195.4|9185.4|9196|9186|9197.8|9187.8|9190.5|9180.5|147
1618483500000|2021-04-15 10:45:00|9196.3|9186.3|9193.5|9183.5|9196.3|9186.3|9190.3|9180.3|137
1618483800000|2021-04-15 10:50:00|9193.3|9183.3|9190.9|9180.9|9194.8|9184.8|9190.5|9180.5|88
1618484100000|2021-04-15 10:55:00|9191.1|9181.1|9191.9|9181.9|9192.4|9182.4|9189.6|9179.6|128
1618484400000|2021-04-15 11:00:00|9192.1|9182.1|9190.5|9180.5|9192.4|9182.4|9189.9|9179.9|125
1618484700000|2021-04-15 11:05:00|9190.8|9180.8|9186.9|9176.9|9192.4|9182.4|9185.6|9175.6|99
1618485000000|2021-04-15 11:10:00|9186.8|9176.8|9188.6|9178.6|9189.3|9179.3|9185.3|9175.3|145
1618485300000|2021-04-15 11:15:00|9188.8|9178.8|9188.4|9178.4|9189.6|9179.6|9182.5|9172.5|124
1618485600000|2021-04-15 11:20:00|9189|9179|9189|9179|9192.6|9182.6|9186.3|9176.3|142
1618485900000|2021-04-15 11:25:00|9189.1|9179.1|9194.5|9184.5|9195.8|9185.8|9188.6|9178.6|147
1618486200000|2021-04-15 11:30:00|9194.3|9184.3|9180.8|9170.8|9194.3|9184.3|9180.5|9170.5|229
1618486500000|2021-04-15 11:35:00|9181|9171|9193.3|9183.3|9193.5|9183.5|9181|9171|185
1618486800000|2021-04-15 11:40:00|9193.1|9183.1|9194.6|9184.6|9195.6|9185.6|9192.8|9182.8|150
1618487100000|2021-04-15 11:45:00|9194.4|9184.4|9184.8|9174.8|9195.5|9185.5|9184.8|9174.8|149
1618487400000|2021-04-15 11:50:00|9185.4|9175.4|9189.9|9179.9|9190.1|9180.1|9183.5|9173.5|129
1618487700000|2021-04-15 11:55:00|9190.9|9180.9|9188|9178|9190.9|9180.9|9186.4|9176.4|103
1618488000000|2021-04-15 12:00:00|9188.8|9178.8|9191.9|9181.9|9192.8|9182.8|9187.8|9177.8|157
1618488300000|2021-04-15 12:05:00|9192|9182|9193.4|9183.4|9197.9|9187.9|9192|9182|118
1618488600000|2021-04-15 12:10:00|9193.1|9183.1|9185.5|9175.5|9194.8|9184.8|9185.5|9175.5|156
1618488900000|2021-04-15 12:15:00|9185.8|9175.8|9188.9|9178.9|9190.1|9180.1|9185.8|9175.8|109
1618489200000|2021-04-15 12:20:00|9189|9179|9182.6|9172.6|9189.9|9179.9|9180.4|9170.4|112
1618489500000|2021-04-15 12:25:00|9182.4|9172.4|9179|9169|9183.3|9173.3|9177.1|9167.1|86
1618489800000|2021-04-15 12:30:00|9179.1|9169.1|9183.3|9173.3|9187.5|9177.5|9179.1|9169.1|248
1618490100000|2021-04-15 12:35:00|9183.5|9173.5|9180.4|9170.4|9185.5|9175.5|9176.8|9166.8|158
1618490400000|2021-04-15 12:40:00|9180.5|9170.5|9183.1|9173.1|9184.1|9174.1|9180.3|9170.3|140
1618490700000|2021-04-15 12:45:00|9183.3|9173.3|9184.5|9174.5|9184.6|9174.6|9180.5|9170.5|184
1618491000000|2021-04-15 12:50:00|9184|9174|9190.6|9180.6|9191.8|9181.8|9182.5|9172.5|131
1618491300000|2021-04-15 12:55:00|9190.1|9180.1|9193.1|9183.1|9197.1|9187.1|9186.3|9176.3|160
1618491600000|2021-04-15 13:00:00|9193.6|9183.6|9190.9|9180.9|9205.8|9195.8|9190|9180|498
1618491900000|2021-04-15 13:05:00|9190.6|9180.6|9194.1|9184.1|9197.1|9187.1|9186.5|9176.5|415
1618492200000|2021-04-15 13:10:00|9194.4|9184.4|9226.8|9216.8|9233.6|9223.6|9192.5|9182.5|467
1618492500000|2021-04-15 13:15:00|9228.9|9218.9|9244.4|9234.4|9251.4|9241.4|9227.4|9217.4|497
1618492800000|2021-04-15 13:20:00|9245|9235|9249.1|9239.1|9259.6|9249.6|9242.1|9232.1|478
1618493100000|2021-04-15 13:25:00|9249.5|9239.5|9263.5|9253.5|9264.1|9254.1|9240|9230|435
1618493400000|2021-04-15 13:30:00|9263|9253|9284|9274|9288|9278|9259.3|9249.3|647
1618493700000|2021-04-15 13:35:00|9283.6|9273.6|9268.3|9258.3|9286.6|9276.6|9261.9|9251.9|533
1618494000000|2021-04-15 13:40:00|9269.1|9259.1|9256.9|9246.9|9274.3|9264.3|9256.9|9246.9|516
1618494300000|2021-04-15 13:45:00|9257.1|9247.1|9263.3|9253.3|9265.4|9255.4|9249.4|9239.4|567
1618494600000|2021-04-15 13:50:00|9263.5|9253.5|9279|9269|9280.3|9270.3|9263.5|9253.5|550
1618494900000|2021-04-15 13:55:00|9278.5|9268.5|9281.8|9271.8|9287.9|9277.9|9277.8|9267.8|581
1618495200000|2021-04-15 14:00:00|9283|9273|9284.6|9274.6|9287.6|9277.6|9273|9263|645
1618495500000|2021-04-15 14:05:00|9284.9|9274.9|9286.5|9276.5|9287.5|9277.5|9272.8|9262.8|576
1618495800000|2021-04-15 14:10:00|9287.3|9277.3|9288.8|9278.8|9289.6|9279.6|9281|9271|434
1618496100000|2021-04-15 14:15:00|9288.5|9278.5|9297.3|9287.3|9300.4|9290.4|9287.3|9277.3|588
1618496400000|2021-04-15 14:20:00|9297.4|9287.4|9285.8|9275.8|9303.6|9293.6|9285.8|9275.8|561
1618496700000|2021-04-15 14:25:00|9285.3|9275.3|9285.9|9275.9|9288.8|9278.8|9273.5|9263.5|588
1618497000000|2021-04-15 14:30:00|9285.6|9275.6|9278.9|9268.9|9289.5|9279.5|9274.1|9264.1|489
1618497300000|2021-04-15 14:35:00|9278.8|9268.8|9278.5|9268.5|9281.6|9271.6|9269.4|9259.4|350
1618497600000|2021-04-15 14:40:00|9278.3|9268.3|9285.1|9275.1|9288.9|9278.9|9278.3|9268.3|380
1618497900000|2021-04-15 14:45:00|9285.3|9275.3|9279.6|9269.6|9287.6|9277.6|9276.4|9266.4|336
1618498200000|2021-04-15 14:50:00|9279.9|9269.9|9271.6|9261.6|9282.8|9272.8|9269.8|9259.8|377
1618498500000|2021-04-15 14:55:00|9271.9|9261.9|9287.4|9277.4|9288.3|9278.3|9271.6|9261.6|346
1618498800000|2021-04-15 15:00:00|9287.3|9277.3|9279.5|9269.5|9292.9|9282.9|9272.1|9262.1|371
1618499100000|2021-04-15 15:05:00|9278.9|9268.9|9278.4|9268.4|9286.5|9276.5|9277|9267|332
1618499400000|2021-04-15 15:10:00|9278.1|9268.1|9282.9|9272.9|9288.5|9278.5|9277.5|9267.5|279
1618499700000|2021-04-15 15:15:00|9283.1|9273.1|9288|9278|9288.9|9278.9|9282.3|9272.3|286
1618500000000|2021-04-15 15:20:00|9288.1|9278.1|9297.1|9287.1|9298.6|9288.6|9286.4|9276.4|321
1618500300000|2021-04-15 15:25:00|9296.9|9286.9|9283.3|9273.3|9299.4|9289.4|9282.8|9272.8|302
1618500600000|2021-04-15 15:30:00|9283.1|9273.1|9287.4|9277.4|9287.9|9277.9|9280.4|9270.4|277
1618500900000|2021-04-15 15:35:00|9287.9|9277.9|9283|9273|9290.8|9280.8|9283|9273|240
1618501200000|2021-04-15 15:40:00|9282.8|9272.8|9287.8|9277.8|9296.1|9286.1|9279.9|9269.9|274
1618501500000|2021-04-15 15:45:00|9287.9|9277.9|9284.5|9274.5|9294.9|9284.9|9283.9|9273.9|331
1618501800000|2021-04-15 15:50:00|9284.6|9274.6|9284.4|9274.4|9288.3|9278.3|9282.8|9272.8|283
1618502100000|2021-04-15 15:55:00|9284.5|9274.5|9282.6|9272.6|9287.6|9277.6|9280.6|9270.6|106
1618502400000|2021-04-15 16:00:00|9282.9|9272.9|9280.5|9270.5|9289|9279|9279.6|9269.6|169
1618502700000|2021-04-15 16:05:00|9280.8|9270.8|9285.4|9275.4|9287.5|9277.5|9280|9270|164
1618503000000|2021-04-15 16:10:00|9285.8|9275.8|9282.9|9272.9|9286.6|9276.6|9282.4|9272.4|122
1618503300000|2021-04-15 16:15:00|9283|9273|9291|9281|9291.1|9281.1|9282.5|9272.5|93
1618503600000|2021-04-15 16:20:00|9290.9|9280.9|9287.8|9277.8|9292.6|9282.6|9286.1|9276.1|138
1618503900000|2021-04-15 16:25:00|9286.1|9276.1|9283.9|9273.9|9288.5|9278.5|9283.8|9273.8|126
1618504200000|2021-04-15 16:30:00|9283.5|9273.5|9292.3|9282.3|9292.5|9282.5|9280.9|9270.9|113
1618504500000|2021-04-15 16:35:00|9291.6|9281.6|9291.4|9281.4|9294.5|9284.5|9290.3|9280.3|95
1618504800000|2021-04-15 16:40:00|9291.3|9281.3|9297|9287|9297.1|9287.1|9290.3|9280.3|128
1618505100000|2021-04-15 16:45:00|9296.8|9286.8|9302.5|9292.5|9302.9|9292.9|9296.8|9286.8|89
1618505400000|2021-04-15 16:50:00|9302.8|9292.8|9298.8|9288.8|9307.3|9297.3|9295.5|9285.5|172
1618505700000|2021-04-15 16:55:00|9298.6|9288.6|9303.1|9293.1|9305.1|9295.1|9296.8|9286.8|173
1618531200000|2021-04-16 00:00:00|9326.6|9316.6|9327.4|9317.4|9328.6|9318.6|9323.6|9313.6|58
1618531500000|2021-04-16 00:05:00|9328.5|9318.5|9342.5|9332.5|9343|9333|9327|9317|53
1618531800000|2021-04-16 00:10:00|9341.9|9331.9|9353.6|9343.6|9357.1|9347.1|9341.4|9331.4|95
1618532100000|2021-04-16 00:15:00|9353.9|9343.9|9349.4|9339.4|9357.1|9347.1|9349.4|9339.4|78
1618532400000|2021-04-16 00:20:00|9348.6|9338.6|9347.4|9337.4|9351.4|9341.4|9346.4|9336.4|67
1618532700000|2021-04-16 00:25:00|9346.9|9336.9|9339.6|9329.6|9346.9|9336.9|9339.4|9329.4|50
1618533000000|2021-04-16 00:30:00|9339.4|9329.4|9340.9|9330.9|9343.5|9333.5|9338.1|9328.1|41
1618533300000|2021-04-16 00:35:00|9341.1|9331.1|9335.9|9325.9|9341.1|9331.1|9335.9|9325.9|42
1618533600000|2021-04-16 00:40:00|9336.1|9326.1|9335.4|9325.4|9337.4|9327.4|9334.1|9324.1|64
1618533900000|2021-04-16 00:45:00|9335.6|9325.6|9333.1|9323.1|9336.1|9326.1|9332.1|9322.1|53
1618534200000|2021-04-16 00:50:00|9331.6|9321.6|9326.4|9316.4|9335.9|9325.9|9326.4|9316.4|78
1618534500000|2021-04-16 00:55:00|9326.1|9316.1|9321.5|9311.5|9327|9317|9318.6|9308.6|102
1618534800000|2021-04-16 01:00:00|9321.9|9311.9|9324.6|9314.6|9340.1|9330.1|9308|9298|601
1618535100000|2021-04-16 01:05:00|9324.9|9314.9|9338.6|9328.6|9343.9|9333.9|9322|9312|394
1618535400000|2021-04-16 01:10:00|9338.8|9328.8|9335.1|9325.1|9344.5|9334.5|9330.9|9320.9|288
1618535700000|2021-04-16 01:15:00|9334.8|9324.8|9334.6|9324.6|9353.4|9343.4|9334.1|9324.1|298
1618536000000|2021-04-16 01:20:00|9333.9|9323.9|9315.8|9305.8|9338.3|9328.3|9315.8|9305.8|223
1618536300000|2021-04-16 01:25:00|9314.5|9304.5|9318.5|9308.5|9323.6|9313.6|9310.6|9300.6|266
1618536600000|2021-04-16 01:30:00|9318.9|9308.9|9307.8|9297.8|9323.8|9313.8|9306.9|9296.9|349
1618536900000|2021-04-16 01:35:00|9308|9298|9305.3|9295.3|9314.3|9304.3|9290.4|9280.4|377
1618537200000|2021-04-16 01:40:00|9304.6|9294.6|9281.1|9271.1|9306.3|9296.3|9273.9|9263.9|400
1618537500000|2021-04-16 01:45:00|9280.9|9270.9|9278.1|9268.1|9286.4|9276.4|9274.1|9264.1|299
1618537800000|2021-04-16 01:50:00|9278.5|9268.5|9291.4|9281.4|9291.6|9281.6|9278.5|9268.5|235
1618538100000|2021-04-16 01:55:00|9291.6|9281.6|9283.4|9273.4|9296.9|9286.9|9283.1|9273.1|196
1618538400000|2021-04-16 02:00:00|9283.3|9273.3|9281|9271|9291.9|9281.9|9278.4|9268.4|320
1618538700000|2021-04-16 02:05:00|9281.5|9271.5|9245.6|9235.6|9284.1|9274.1|9244.3|9234.3|479
1618539000000|2021-04-16 02:10:00|9245.1|9235.1|9266.6|9256.6|9270.4|9260.4|9245.1|9235.1|330
1618539300000|2021-04-16 02:15:00|9266.4|9256.4|9268.3|9258.3|9270.4|9260.4|9260.1|9250.1|86
1618539600000|2021-04-16 02:20:00|9268.1|9258.1|9276.3|9266.3|9277.8|9267.8|9268.1|9258.1|76
1618539900000|2021-04-16 02:25:00|9276|9266|9271.9|9261.9|9278.5|9268.5|9269.9|9259.9|91
1618540200000|2021-04-16 02:30:00|9271.4|9261.4|9256.3|9246.3|9271.4|9261.4|9256.3|9246.3|289
1618540500000|2021-04-16 02:35:00|9256.1|9246.1|9264.1|9254.1|9269.6|9259.6|9250.9|9240.9|227
1618540800000|2021-04-16 02:40:00|9263.9|9253.9|9259.9|9249.9|9264.4|9254.4|9252.8|9242.8|318
1618541100000|2021-04-16 02:45:00|9260.9|9250.9|9271.1|9261.1|9273.9|9263.9|9258.9|9248.9|212
1618541400000|2021-04-16 02:50:00|9270.9|9260.9|9279.5|9269.5|9285.6|9275.6|9266.6|9256.6|293
1618541700000|2021-04-16 02:55:00|9278.4|9268.4|9278.4|9268.4|9284.5|9274.5|9275.4|9265.4|176
1618542000000|2021-04-16 03:00:00|9278.9|9268.9|9280.8|9270.8|9286.1|9276.1|9278.9|9268.9|152
1618542300000|2021-04-16 03:05:00|9280.6|9270.6|9274.9|9264.9|9281.8|9271.8|9273.6|9263.6|128
1618542600000|2021-04-16 03:10:00|9275.1|9265.1|9272.6|9262.6|9276|9266|9271.1|9261.1|95
1618542900000|2021-04-16 03:15:00|9272.9|9262.9|9281.8|9271.8|9281.8|9271.8|9272.9|9262.9|107
1618543200000|2021-04-16 03:20:00|9282.1|9272.1|9285.4|9275.4|9289.4|9279.4|9278.4|9268.4|232
1618543500000|2021-04-16 03:25:00|9285.1|9275.1|9279.6|9269.6|9285.1|9275.1|9274.4|9264.4|228
1618543800000|2021-04-16 03:30:00|9279.4|9269.4|9284.9|9274.9|9284.9|9274.9|9279.4|9269.4|40
1618544100000|2021-04-16 03:35:00|9286|9276|9286.3|9276.3|9287|9277|9284.9|9274.9|25
1618544400000|2021-04-16 03:40:00|9286.8|9276.8|9284.4|9274.4|9288.9|9278.9|9283.9|9273.9|22
1618544700000|2021-04-16 03:45:00|9284.1|9274.1|9284.4|9274.4|9284.4|9274.4|9282.9|9272.9|12
1618545000000|2021-04-16 03:50:00|9284.6|9274.6|9287.4|9277.4|9288.1|9278.1|9284.6|9274.6|14
1618545300000|2021-04-16 03:55:00|9287.1|9277.1|9283.8|9273.8|9287.4|9277.4|9283.6|9273.6|29
1618545600000|2021-04-16 04:00:00|9283.6|9273.6|9284.5|9274.5|9284.5|9274.5|9281.9|9271.9|23
1618545900000|2021-04-16 04:05:00|9284.6|9274.6|9285.3|9275.3|9285.5|9275.5|9283.8|9273.8|11
1618546200000|2021-04-16 04:10:00|9285.1|9275.1|9283.8|9273.8|9285.1|9275.1|9283.6|9273.6|7
1618546500000|2021-04-16 04:15:00|9282.9|9272.9|9278.9|9268.9|9282.9|9272.9|9278.9|9268.9|11
1618546800000|2021-04-16 04:20:00|9279.1|9269.1|9282.1|9272.1|9282.1|9272.1|9279.1|9269.1|12
1618547100000|2021-04-16 04:25:00|9282.3|9272.3|9286.4|9276.4|9286.4|9276.4|9282.3|9272.3|16
1618547400000|2021-04-16 04:30:00|9287.3|9277.3|9290.1|9280.1|9290.1|9280.1|9286.4|9276.4|33
1618547700000|2021-04-16 04:35:00|9289.5|9279.5|9284.6|9274.6|9289.5|9279.5|9284.6|9274.6|26
1618548000000|2021-04-16 04:40:00|9284.5|9274.5|9283.8|9273.8|9288.9|9278.9|9283|9273|41
1618548300000|2021-04-16 04:45:00|9284|9274|9283.4|9273.4|9285.6|9275.6|9282.1|9272.1|59
1618548600000|2021-04-16 04:50:00|9283.8|9273.8|9283.4|9273.4|9287.4|9277.4|9281.4|9271.4|55
1618548900000|2021-04-16 04:55:00|9283.6|9273.6|9283.4|9273.4|9284.5|9274.5|9281|9271|54
1618549200000|2021-04-16 05:00:00|9283.1|9273.1|9286.6|9276.6|9287.8|9277.8|9281.4|9271.4|112
1618549500000|2021-04-16 05:05:00|9286.5|9276.5|9282.6|9272.6|9288|9278|9281.5|9271.5|79
1618549800000|2021-04-16 05:10:00|9282.4|9272.4|9279.1|9269.1|9284|9274|9277.8|9267.8|79
1618550100000|2021-04-16 05:15:00|9279.4|9269.4|9277.9|9267.9|9282.1|9272.1|9277.3|9267.3|63
1618550400000|2021-04-16 05:20:00|9278|9268|9277.6|9267.6|9279.3|9269.3|9274.5|9264.5|71
1618550700000|2021-04-16 05:25:00|9277.5|9267.5|9276.3|9266.3|9277.6|9267.6|9275.4|9265.4|36
1618551000000|2021-04-16 05:30:00|9276|9266|9265.4|9255.4|9277.6|9267.6|9259.9|9249.9|325
1618551300000|2021-04-16 05:35:00|9265.6|9255.6|9276|9266|9276.4|9266.4|9265.6|9255.6|218
1618551600000|2021-04-16 05:40:00|9276.5|9266.5|9285.3|9275.3|9286.9|9276.9|9273.1|9263.1|127
1618551900000|2021-04-16 05:45:00|9285.1|9275.1|9294.5|9284.5|9296.6|9286.6|9284.9|9274.9|213
1618552200000|2021-04-16 05:50:00|9295.6|9285.6|9300|9290|9301.3|9291.3|9294.4|9284.4|207
1618552500000|2021-04-16 05:55:00|9300.3|9290.3|9295.9|9285.9|9305.9|9295.9|9293.3|9283.3|187
1618552800000|2021-04-16 06:00:00|9296.4|9286.4|9280.5|9270.5|9298.4|9288.4|9280.5|9270.5|220
1618553100000|2021-04-16 06:05:00|9280.4|9270.4|9288.4|9278.4|9288.6|9278.6|9280.4|9270.4|172
1618553400000|2021-04-16 06:10:00|9288.1|9278.1|9289.3|9279.3|9290.9|9280.9|9283.4|9273.4|112
1618553700000|2021-04-16 06:15:00|9289.4|9279.4|9277.9|9267.9|9289.4|9279.4|9277.9|9267.9|153
1618554000000|2021-04-16 06:20:00|9277.6|9267.6|9274.9|9264.9|9280.6|9270.6|9274.9|9264.9|91
1618554300000|2021-04-16 06:25:00|9275.1|9265.1|9265.6|9255.6|9275.8|9265.8|9265.3|9255.3|87
1618554600000|2021-04-16 06:30:00|9265.3|9255.3|9241.5|9231.5|9268.4|9258.4|9232.4|9222.4|309
1618554900000|2021-04-16 06:35:00|9241.4|9231.4|9249.4|9239.4|9251.1|9241.1|9224.1|9214.1|325
1618555200000|2021-04-16 06:40:00|9249.6|9239.6|9249.6|9239.6|9260.4|9250.4|9247.6|9237.6|177
1618555500000|2021-04-16 06:45:00|9249.5|9239.5|9259|9249|9262.3|9252.3|9246.8|9236.8|238
1618555800000|2021-04-16 06:50:00|9259.1|9249.1|9250.8|9240.8|9260.4|9250.4|9242.3|9232.3|242
1618556100000|2021-04-16 06:55:00|9250.5|9240.5|9248.4|9238.4|9251.8|9241.8|9242.9|9232.9|186
1618556400000|2021-04-16 07:00:00|9248.1|9238.1|9260.6|9250.6|9262.1|9252.1|9244.6|9234.6|149
1618556700000|2021-04-16 07:05:00|9260.5|9250.5|9262.3|9252.3|9263.9|9253.9|9260.1|9250.1|87
1618557000000|2021-04-16 07:10:00|9262|9252|9260.6|9250.6|9263.4|9253.4|9254.5|9244.5|99
1618557300000|2021-04-16 07:15:00|9260.1|9250.1|9258.5|9248.5|9263.4|9253.4|9252.4|9242.4|91
1618557600000|2021-04-16 07:20:00|9257.6|9247.6|9253.8|9243.8|9259.1|9249.1|9251.1|9241.1|69
1618557900000|2021-04-16 07:25:00|9254|9244|9257.1|9247.1|9261|9251|9250.6|9240.6|115
1618558200000|2021-04-16 07:30:00|9258|9248|9253.8|9243.8|9258.4|9248.4|9251|9241|153
1618558500000|2021-04-16 07:35:00|9253.6|9243.6|9257.4|9247.4|9259.1|9249.1|9251.3|9241.3|143
1618558800000|2021-04-16 07:40:00|9256.9|9246.9|9253.1|9243.1|9260.5|9250.5|9251|9241|139
1618559100000|2021-04-16 07:45:00|9253.8|9243.8|9254.5|9244.5|9257|9247|9252.9|9242.9|140
1618559400000|2021-04-16 07:50:00|9254.6|9244.6|9250.9|9240.9|9256.4|9246.4|9248.6|9238.6|98
1618559700000|2021-04-16 07:55:00|9250.8|9240.8|9254.1|9244.1|9254.6|9244.6|9241.5|9231.5|171
1618560000000|2021-04-16 08:00:00|9255.1|9245.1|9242.9|9232.9|9256.6|9246.6|9232.9|9222.9|183
1618560300000|2021-04-16 08:05:00|9243.1|9233.1|9255.6|9245.6|9255.9|9245.9|9242.4|9232.4|165
1618560600000|2021-04-16 08:10:00|9255.9|9245.9|9245.5|9235.5|9258.9|9248.9|9240.5|9230.5|179
1618560900000|2021-04-16 08:15:00|9245.3|9235.3|9248.5|9238.5|9253.4|9243.4|9244.1|9234.1|135
1618561200000|2021-04-16 08:20:00|9248.9|9238.9|9253.8|9243.8|9255.9|9245.9|9243.3|9233.3|145
1618561500000|2021-04-16 08:25:00|9253.4|9243.4|9252.1|9242.1|9255.1|9245.1|9249.9|9239.9|136
1618561800000|2021-04-16 08:30:00|9251.6|9241.6|9250.9|9240.9|9253.5|9243.5|9247.9|9237.9|91
1618562100000|2021-04-16 08:35:00|9251.1|9241.1|9258|9248|9258.5|9248.5|9251.1|9241.1|81
1618562400000|2021-04-16 08:40:00|9257.8|9247.8|9259.4|9249.4|9259.9|9249.9|9252.9|9242.9|134
1618562700000|2021-04-16 08:45:00|9260.1|9250.1|9265.8|9255.8|9266.1|9256.1|9258.5|9248.5|62
1618563000000|2021-04-16 08:50:00|9265.9|9255.9|9263.8|9253.8|9267.8|9257.8|9259.9|9249.9|99
1618563300000|2021-04-16 08:55:00|9263.4|9253.4|9283.3|9273.3|9283.4|9273.4|9261.5|9251.5|111
1618563600000|2021-04-16 09:00:00|9282|9272|9271.1|9261.1|9282.1|9272.1|9268.8|9258.8|106
1618563900000|2021-04-16 09:05:00|9271.3|9261.3|9263.1|9253.1|9272.1|9262.1|9260.6|9250.6|79
1618564200000|2021-04-16 09:10:00|9263.5|9253.5|9263|9253|9264.1|9254.1|9260.4|9250.4|60
1618564500000|2021-04-16 09:15:00|9262.9|9252.9|9259.4|9249.4|9264.6|9254.6|9259.4|9249.4|47
1618564800000|2021-04-16 09:20:00|9258.9|9248.9|9258.4|9248.4|9262.6|9252.6|9257.8|9247.8|51
1618565100000|2021-04-16 09:25:00|9258.6|9248.6|9268.1|9258.1|9268.1|9258.1|9258.6|9248.6|67
1618565400000|2021-04-16 09:30:00|9267.3|9257.3|9272.3|9262.3|9276|9266|9265|9255|103
1618565700000|2021-04-16 09:35:00|9271.9|9261.9|9275.6|9265.6|9275.6|9265.6|9269.9|9259.9|87
1618566000000|2021-04-16 09:40:00|9275.4|9265.4|9289.9|9279.9|9297.5|9287.5|9272.9|9262.9|154
1618566300000|2021-04-16 09:45:00|9289.6|9279.6|9294.6|9284.6|9294.6|9284.6|9283.6|9273.6|107
1618566600000|2021-04-16 09:50:00|9294.9|9284.9|9292.3|9282.3|9295.6|9285.6|9286.8|9276.8|145
1618566900000|2021-04-16 09:55:00|9292.1|9282.1|9301|9291|9301.9|9291.9|9290.6|9280.6|166
1618567200000|2021-04-16 10:00:00|9300.6|9290.6|9307.1|9297.1|9313.4|9303.4|9296.8|9286.8|135
1618567500000|2021-04-16 10:05:00|9307|9297|9309.5|9299.5|9312.5|9302.5|9300.4|9290.4|103
1618567800000|2021-04-16 10:10:00|9309.6|9299.6|9302.9|9292.9|9312.4|9302.4|9301.5|9291.5|134
1618568100000|2021-04-16 10:15:00|9302.1|9292.1|9301.4|9291.4|9306.3|9296.3|9299.5|9289.5|108
1618568400000|2021-04-16 10:20:00|9301.3|9291.3|9309.4|9299.4|9317.6|9307.6|9300.4|9290.4|132
1618568700000|2021-04-16 10:25:00|9309.1|9299.1|9316.8|9306.8|9317|9307|9306.8|9296.8|127
1618569000000|2021-04-16 10:30:00|9316.5|9306.5|9311.4|9301.4|9318.6|9308.6|9308.9|9298.9|110
1618569300000|2021-04-16 10:35:00|9311.3|9301.3|9311.4|9301.4|9313.1|9303.1|9308.6|9298.6|107
1618569600000|2021-04-16 10:40:00|9311.9|9301.9|9307|9297|9317.4|9307.4|9306.9|9296.9|77
1618569900000|2021-04-16 10:45:00|9307.1|9297.1|9326.4|9316.4|9326.4|9316.4|9306.9|9296.9|99
1618570200000|2021-04-16 10:50:00|9325.4|9315.4|9333.3|9323.3|9335.6|9325.6|9318.6|9308.6|99
1618570500000|2021-04-16 10:55:00|9333.4|9323.4|9327.1|9317.1|9336.5|9326.5|9324.1|9314.1|111
1618570800000|2021-04-16 11:00:00|9326.4|9316.4|9334.9|9324.9|9336|9326|9326.4|9316.4|90
1618571100000|2021-04-16 11:05:00|9334.6|9324.6|9328.9|9318.9|9334.8|9324.8|9327.9|9317.9|92
1618571400000|2021-04-16 11:10:00|9329|9319|9327.3|9317.3|9329.8|9319.8|9324.5|9314.5|84
1618571700000|2021-04-16 11:15:00|9327.9|9317.9|9324.3|9314.3|9328.6|9318.6|9324|9314|100
1618572000000|2021-04-16 11:20:00|9324.6|9314.6|9322.1|9312.1|9326|9316|9318|9308|107
1618572300000|2021-04-16 11:25:00|9322.3|9312.3|9325.8|9315.8|9329.3|9319.3|9319.9|9309.9|88
1618572600000|2021-04-16 11:30:00|9326.3|9316.3|9320.1|9310.1|9330.4|9320.4|9317.4|9307.4|235
1618572900000|2021-04-16 11:35:00|9320.3|9310.3|9322.3|9312.3|9324.5|9314.5|9319.9|9309.9|142
1618573200000|2021-04-16 11:40:00|9321.8|9311.8|9323|9313|9323|9313|9319|9309|70
1618573500000|2021-04-16 11:45:00|9323.5|9313.5|9324|9314|9324.1|9314.1|9319.6|9309.6|49
1618573800000|2021-04-16 11:50:00|9324.1|9314.1|9333.1|9323.1|9335|9325|9324.1|9314.1|134
1618574100000|2021-04-16 11:55:00|9332.9|9322.9|9333.3|9323.3|9334.3|9324.3|9327.6|9317.6|86
1618574400000|2021-04-16 12:00:00|9333.4|9323.4|9324.6|9314.6|9335.8|9325.8|9324.6|9314.6|132
1618574700000|2021-04-16 12:05:00|9324.5|9314.5|9334.4|9324.4|9335|9325|9324.4|9314.4|153
1618575000000|2021-04-16 12:10:00|9333.5|9323.5|9332.1|9322.1|9335|9325|9329.9|9319.9|139
1618575300000|2021-04-16 12:15:00|9331.9|9321.9|9327.5|9317.5|9332.8|9322.8|9325.6|9315.6|104
1618575600000|2021-04-16 12:20:00|9327.3|9317.3|9319|9309|9327.9|9317.9|9315|9305|155
1618575900000|2021-04-16 12:25:00|9319.4|9309.4|9324.9|9314.9|9324.9|9314.9|9317.6|9307.6|140
1618576200000|2021-04-16 12:30:00|9325.1|9315.1|9321.3|9311.3|9328.3|9318.3|9318|9308|160
1618576500000|2021-04-16 12:35:00|9321.4|9311.4|9325.4|9315.4|9328.9|9318.9|9321.4|9311.4|152
1618576800000|2021-04-16 12:40:00|9325.8|9315.8|9319.4|9309.4|9334.3|9324.3|9319.4|9309.4|133
1618577100000|2021-04-16 12:45:00|9319.3|9309.3|9324.4|9314.4|9325.1|9315.1|9317|9307|125
1618577400000|2021-04-16 12:50:00|9324.1|9314.1|9323.8|9313.8|9324.6|9314.6|9319.4|9309.4|126
1618577700000|2021-04-16 12:55:00|9323|9313|9333.5|9323.5|9333.5|9323.5|9320.3|9310.3|162
1618578000000|2021-04-16 13:00:00|9332|9322|9301.9|9291.9|9332|9322|9301.5|9291.5|469
1618578300000|2021-04-16 13:05:00|9301.8|9291.8|9294.3|9284.3|9305.6|9295.6|9288.1|9278.1|330
1618578600000|2021-04-16 13:10:00|9294|9284|9293.5|9283.5|9298.8|9288.8|9290.1|9280.1|310
1618578900000|2021-04-16 13:15:00|9293.8|9283.8|9301.8|9291.8|9305.8|9295.8|9293.3|9283.3|238
1618579200000|2021-04-16 13:20:00|9302|9292|9282.9|9272.9|9306.9|9296.9|9282.8|9272.8|334
1618579500000|2021-04-16 13:25:00|9282.3|9272.3|9255.8|9245.8|9283.5|9273.5|9251.3|9241.3|355
1618579800000|2021-04-16 13:30:00|9256|9246|9252.6|9242.6|9261.6|9251.6|9240.9|9230.9|520
1618580100000|2021-04-16 13:35:00|9252.9|9242.9|9239.6|9229.6|9259.4|9249.4|9238.4|9228.4|400
1618580400000|2021-04-16 13:40:00|9239.9|9229.9|9247.1|9237.1|9258.3|9248.3|9232.8|9222.8|472
1618580700000|2021-04-16 13:45:00|9248.6|9238.6|9248|9238|9253.8|9243.8|9238.4|9228.4|364
1618581000000|2021-04-16 13:50:00|9248.3|9238.3|9232.1|9222.1|9249.5|9239.5|9229.6|9219.6|403
1618581300000|2021-04-16 13:55:00|9231.4|9221.4|9207|9197|9236.4|9226.4|9200.9|9190.9|414
1618581600000|2021-04-16 14:00:00|9207.3|9197.3|9227.6|9217.6|9228.1|9218.1|9207.1|9197.1|460
1618581900000|2021-04-16 14:05:00|9228|9218|9221.5|9211.5|9235.1|9225.1|9218.4|9208.4|382
1618582200000|2021-04-16 14:10:00|9221.6|9211.6|9233.9|9223.9|9235.5|9225.5|9215.5|9205.5|373
1618582500000|2021-04-16 14:15:00|9234.5|9224.5|9242.1|9232.1|9248.6|9238.6|9224.6|9214.6|370
1618582800000|2021-04-16 14:20:00|9242.6|9232.6|9242.6|9232.6|9247.5|9237.5|9236.8|9226.8|287
1618583100000|2021-04-16 14:25:00|9242.9|9232.9|9228.4|9218.4|9243.8|9233.8|9228.1|9218.1|243
1618583400000|2021-04-16 14:30:00|9228.6|9218.6|9239.5|9229.5|9240.9|9230.9|9226.3|9216.3|195
1618583700000|2021-04-16 14:35:00|9239.1|9229.1|9241.3|9231.3|9248.4|9238.4|9234.4|9224.4|213
1618584000000|2021-04-16 14:40:00|9241.4|9231.4|9226.9|9216.9|9242.6|9232.6|9226.3|9216.3|250
1618584300000|2021-04-16 14:45:00|9227.1|9217.1|9221.5|9211.5|9234.3|9224.3|9220|9210|302
1618584600000|2021-04-16 14:50:00|9221.3|9211.3|9219.9|9209.9|9229.6|9219.6|9219.4|9209.4|236
1618584900000|2021-04-16 14:55:00|9220|9210|9226.4|9216.4|9227.8|9217.8|9219.9|9209.9|258
1618585200000|2021-04-16 15:00:00|9226.6|9216.6|9229.5|9219.5|9231.9|9221.9|9216.5|9206.5|220
1618585500000|2021-04-16 15:05:00|9229.6|9219.6|9232.8|9222.8|9234.4|9224.4|9227.1|9217.1|182
1618585800000|2021-04-16 15:10:00|9232.5|9222.5|9230.5|9220.5|9237.8|9227.8|9230.5|9220.5|265
1618586100000|2021-04-16 15:15:00|9230.3|9220.3|9231.1|9221.1|9237|9227|9228.9|9218.9|164
1618586400000|2021-04-16 15:20:00|9231.3|9221.3|9228.6|9218.6|9232.4|9222.4|9224.9|9214.9|133
1618586700000|2021-04-16 15:25:00|9228.5|9218.5|9218.3|9208.3|9228.8|9218.8|9217.1|9207.1|119
1618587000000|2021-04-16 15:30:00|9218.6|9208.6|9210.8|9200.8|9220.6|9210.6|9209.6|9199.6|182
1618587300000|2021-04-16 15:35:00|9211.6|9201.6|9195|9185|9217.4|9207.4|9194.6|9184.6|229
1618587600000|2021-04-16 15:40:00|9194.9|9184.9|9204.5|9194.5|9205.1|9195.1|9189.6|9179.6|196
1618587900000|2021-04-16 15:45:00|9204.6|9194.6|9224.8|9214.8|9225.1|9215.1|9204.5|9194.5|244
1618588200000|2021-04-16 15:50:00|9225|9215|9216.8|9206.8|9225.4|9215.4|9216|9206|90
1618588500000|2021-04-16 15:55:00|9216.6|9206.6|9217|9207|9218.9|9208.9|9213|9203|83
1618588800000|2021-04-16 16:00:00|9216|9206|9208.6|9198.6|9216|9206|9203.3|9193.3|103
1618589100000|2021-04-16 16:05:00|9208.8|9198.8|9211|9201|9215.3|9205.3|9208.8|9198.8|48
1618589400000|2021-04-16 16:10:00|9210.9|9200.9|9198.1|9188.1|9210.9|9200.9|9194.3|9184.3|143
1618589700000|2021-04-16 16:15:00|9198.3|9188.3|9187|9177|9200|9190|9185.5|9175.5|195
1618590000000|2021-04-16 16:20:00|9187.4|9177.4|9198|9188|9198.6|9188.6|9186|9176|184
1618590300000|2021-04-16 16:25:00|9197.8|9187.8|9191.3|9181.3|9197.8|9187.8|9187|9177|120
1618590600000|2021-04-16 16:30:00|9191.8|9181.8|9188.9|9178.9|9196.1|9186.1|9188.3|9178.3|145
1618590900000|2021-04-16 16:35:00|9188.6|9178.6|9176.6|9166.6|9189.9|9179.9|9173.9|9163.9|250
1618591200000|2021-04-16 16:40:00|9176.8|9166.8|9176.6|9166.6|9180.5|9170.5|9171.5|9161.5|212
1618591500000|2021-04-16 16:45:00|9176.4|9166.4|9176.1|9166.1|9176.6|9166.6|9170.8|9160.8|181
1618591800000|2021-04-16 16:50:00|9175.6|9165.6|9175.4|9165.4|9183.1|9173.1|9174.6|9164.6|247
1618592100000|2021-04-16 16:55:00|9175.5|9165.5|9184.8|9174.8|9191.4|9181.4|9175|9165|249
1618790400000|2021-04-19 00:00:00|9188.3|9172.5|9163.9|9153.9|9188.3|9172.5|9160.8|9150.8|35
1618790700000|2021-04-19 00:05:00|9163.6|9153.6|9167.9|9157.9|9167.9|9157.9|9162.1|9152.1|46
1618791000000|2021-04-19 00:10:00|9167.5|9157.5|9165.6|9155.6|9170.6|9160.6|9165.6|9155.6|31
1618791300000|2021-04-19 00:15:00|9165.8|9155.8|9167.1|9157.1|9167.6|9157.6|9165.8|9155.8|19
1618791600000|2021-04-19 00:20:00|9167.3|9157.3|9172.5|9162.5|9172.9|9162.9|9167.3|9157.3|20
1618791900000|2021-04-19 00:25:00|9172.6|9162.6|9177.4|9167.4|9178.1|9168.1|9172.6|9162.6|21
1618792200000|2021-04-19 00:30:00|9177.1|9167.1|9180.3|9170.3|9180.9|9170.9|9172.9|9162.9|33
1618792500000|2021-04-19 00:35:00|9179.8|9169.8|9181.9|9171.9|9182.1|9172.1|9178.6|9168.6|20
1618792800000|2021-04-19 00:40:00|9181.8|9171.8|9179.6|9169.6|9181.8|9171.8|9178.4|9168.4|13
1618793100000|2021-04-19 00:45:00|9179.3|9169.3|9186.1|9176.1|9186.6|9176.6|9179.3|9169.3|36
1618793400000|2021-04-19 00:50:00|9186.4|9176.4|9181.5|9171.5|9187.1|9177.1|9181.5|9171.5|20
1618793700000|2021-04-19 00:55:00|9181.4|9171.4|9177.1|9167.1|9182.3|9172.3|9176.8|9166.8|46
1618794000000|2021-04-19 01:00:00|9177.4|9167.4|9160.6|9150.6|9191.6|9181.6|9156.1|9146.1|396
1618794300000|2021-04-19 01:05:00|9160.3|9150.3|9178.1|9168.1|9179.5|9169.5|9159.6|9149.6|309
1618794600000|2021-04-19 01:10:00|9178.8|9168.8|9185.4|9175.4|9193.3|9183.3|9178.4|9168.4|334
1618794900000|2021-04-19 01:15:00|9185|9175|9192.4|9182.4|9195.4|9185.4|9182.9|9172.9|359
1618795200000|2021-04-19 01:20:00|9193.5|9183.5|9192.5|9182.5|9201|9191|9190.1|9180.1|204
1618795500000|2021-04-19 01:25:00|9192.4|9182.4|9199.1|9189.1|9207.4|9197.4|9186.4|9176.4|310
1618795800000|2021-04-19 01:30:00|9198.6|9188.6|9187.1|9177.1|9198.6|9188.6|9186.6|9176.6|242
1618796100000|2021-04-19 01:35:00|9187|9177|9200.9|9190.9|9200.9|9190.9|9181.9|9171.9|208
1618796400000|2021-04-19 01:40:00|9200.6|9190.6|9197.1|9187.1|9201.6|9191.6|9192.6|9182.6|207
1618796700000|2021-04-19 01:45:00|9197.6|9187.6|9203.1|9193.1|9205.6|9195.6|9194.8|9184.8|188
1618797000000|2021-04-19 01:50:00|9203.4|9193.4|9205.9|9195.9|9208.5|9198.5|9202.4|9192.4|114
1618797300000|2021-04-19 01:55:00|9206.1|9196.1|9199.9|9189.9|9206.1|9196.1|9199.4|9189.4|100
1618797600000|2021-04-19 02:00:00|9199.1|9189.1|9202.3|9192.3|9204.9|9194.9|9195.1|9185.1|160
1618797900000|2021-04-19 02:05:00|9203|9193|9211.8|9201.8|9216.4|9206.4|9202.4|9192.4|129
1618798200000|2021-04-19 02:10:00|9211.9|9201.9|9215.9|9205.9|9217.1|9207.1|9209.1|9199.1|109
1618798500000|2021-04-19 02:15:00|9216|9206|9216.6|9206.6|9216.9|9206.9|9215.4|9205.4|34
1618798800000|2021-04-19 02:20:00|9216.8|9206.8|9221|9211|9222.4|9212.4|9216.4|9206.4|36
1618799100000|2021-04-19 02:25:00|9221.3|9211.3|9219.8|9209.8|9222.4|9212.4|9216.9|9206.9|49
1618799400000|2021-04-19 02:30:00|9219.9|9209.9|9243.4|9233.4|9243.4|9233.4|9219.9|9209.9|278
1618799700000|2021-04-19 02:35:00|9243.8|9233.8|9240.4|9230.4|9244.6|9234.6|9232.6|9222.6|169
1618800000000|2021-04-19 02:40:00|9240.8|9230.8|9252|9242|9256.1|9246.1|9240.8|9230.8|223
1618800300000|2021-04-19 02:45:00|9252.3|9242.3|9256.8|9246.8|9256.8|9246.8|9244.4|9234.4|222
1618800600000|2021-04-19 02:50:00|9256.5|9246.5|9261.9|9251.9|9263.1|9253.1|9256.5|9246.5|185
1618800900000|2021-04-19 02:55:00|9262.1|9252.1|9261.5|9251.5|9263.3|9253.3|9251.9|9241.9|215
1618801200000|2021-04-19 03:00:00|9261.6|9251.6|9274.6|9264.6|9276.4|9266.4|9258.9|9248.9|218
1618801500000|2021-04-19 03:05:00|9274.5|9264.5|9278.6|9268.6|9279.3|9269.3|9269.6|9259.6|213
1618801800000|2021-04-19 03:10:00|9278.9|9268.9|9277.6|9267.6|9280.1|9270.1|9271|9261|245
1618802100000|2021-04-19 03:15:00|9277.4|9267.4|9275.9|9265.9|9281.1|9271.1|9275.6|9265.6|131
1618802400000|2021-04-19 03:20:00|9275.6|9265.6|9271.1|9261.1|9278.1|9268.1|9268.3|9258.3|143
1618802700000|2021-04-19 03:25:00|9270.9|9260.9|9262.8|9252.8|9270.9|9260.9|9262.8|9252.8|176
1618803000000|2021-04-19 03:30:00|9262.9|9252.9|9260.3|9250.3|9262.9|9252.9|9256.1|9246.1|80
1618803300000|2021-04-19 03:35:00|9260|9250|9257.1|9247.1|9261.1|9251.1|9256.1|9246.1|64
1618803600000|2021-04-19 03:40:00|9256.9|9246.9|9256.8|9246.8|9258.4|9248.4|9255.1|9245.1|39
1618803900000|2021-04-19 03:45:00|9256.6|9246.6|9259.4|9249.4|9260.4|9250.4|9256.1|9246.1|53
1618804200000|2021-04-19 03:50:00|9259.1|9249.1|9257.1|9247.1|9259.1|9249.1|9255.9|9245.9|28
1618804500000|2021-04-19 03:55:00|9256.9|9246.9|9257.3|9247.3|9258.6|9248.6|9256.4|9246.4|36
1618804800000|2021-04-19 04:00:00|9257.5|9247.5|9255.6|9245.6|9257.9|9247.9|9255.6|9245.6|27
1618805100000|2021-04-19 04:05:00|9256.4|9246.4|9255.9|9245.9|9257.6|9247.6|9255.9|9245.9|18
1618805400000|2021-04-19 04:10:00|9256|9246|9258|9248|9258|9248|9256|9246|22
1618805700000|2021-04-19 04:15:00|9258.1|9248.1|9257.6|9247.6|9258.6|9248.6|9256.3|9246.3|37
1618806000000|2021-04-19 04:20:00|9257.4|9247.4|9256.4|9246.4|9257.9|9247.9|9254.9|9244.9|30
1618806300000|2021-04-19 04:25:00|9256.3|9246.3|9256.4|9246.4|9256.4|9246.4|9256.3|9246.3|2
1618806600000|2021-04-19 04:30:00|9256.6|9246.6|9257.8|9247.8|9258.1|9248.1|9253.9|9243.9|46
1618806900000|2021-04-19 04:35:00|9258.1|9248.1|9258.3|9248.3|9258.9|9248.9|9257|9247|38
1618807200000|2021-04-19 04:40:00|9258.4|9248.4|9255.9|9245.9|9258.4|9248.4|9255.6|9245.6|20
1618807500000|2021-04-19 04:45:00|9256.1|9246.1|9257.4|9247.4|9258.4|9248.4|9256.1|9246.1|33
1618807800000|2021-04-19 04:50:00|9257.1|9247.1|9257.1|9247.1|9257.1|9247.1|9256.1|9246.1|27
1618808100000|2021-04-19 04:55:00|9257|9247|9256.1|9246.1|9257.6|9247.6|9255.9|9245.9|29
1618808400000|2021-04-19 05:00:00|9256|9246|9258.6|9248.6|9259|9249|9255.5|9245.5|66
1618808700000|2021-04-19 05:05:00|9258.5|9248.5|9256.1|9246.1|9258.9|9248.9|9255.4|9245.4|73
1618809000000|2021-04-19 05:10:00|9256.4|9246.4|9258.4|9248.4|9258.9|9248.9|9255.3|9245.3|70
1618809300000|2021-04-19 05:15:00|9258.9|9248.9|9254.1|9244.1|9259|9249|9253.4|9243.4|52
1618809600000|2021-04-19 05:20:00|9254.4|9244.4|9258.5|9248.5|9260.3|9250.3|9254.4|9244.4|34
1618809900000|2021-04-19 05:25:00|9258.1|9248.1|9261.1|9251.1|9261.1|9251.1|9253.8|9243.8|55
1618810200000|2021-04-19 05:30:00|9260.9|9250.9|9286.4|9276.4|9287.9|9277.9|9260.6|9250.6|297
1618810500000|2021-04-19 05:35:00|9286.6|9276.6|9307.5|9297.5|9311.1|9301.1|9284.4|9274.4|333
1618810800000|2021-04-19 05:40:00|9307.1|9297.1|9291.4|9281.4|9308.3|9298.3|9290|9280|198
1618811100000|2021-04-19 05:45:00|9291.1|9281.1|9275.9|9265.9|9293.1|9283.1|9265|9255|350
1618811400000|2021-04-19 05:50:00|9275.6|9265.6|9282.9|9272.9|9286.1|9276.1|9274.5|9264.5|243
1618811700000|2021-04-19 05:55:00|9283.6|9273.6|9289.6|9279.6|9292.6|9282.6|9281.4|9271.4|190
1618812000000|2021-04-19 06:00:00|9289.5|9279.5|9291.6|9281.6|9296.8|9286.8|9283.4|9273.4|255
1618812300000|2021-04-19 06:05:00|9292|9282|9294.4|9284.4|9295.9|9285.9|9282.8|9272.8|196
1618812600000|2021-04-19 06:10:00|9293.9|9283.9|9326.6|9316.6|9331.6|9321.6|9293.1|9283.1|305
1618812900000|2021-04-19 06:15:00|9330.9|9320.9|9370.9|9360.9|9371.1|9361.1|9328.6|9318.6|468
1618813200000|2021-04-19 06:20:00|9371.1|9361.1|9389.9|9379.9|9390.1|9380.1|9358.4|9348.4|394
1618813500000|2021-04-19 06:25:00|9390.9|9380.9|9388.6|9378.6|9393.1|9383.1|9376.4|9366.4|439
1618813800000|2021-04-19 06:30:00|9389.1|9379.1|9415.4|9405.4|9416|9406|9376.4|9366.4|413
1618814100000|2021-04-19 06:35:00|9415.1|9405.1|9411|9401|9417.4|9407.4|9383.6|9373.6|358
1618814400000|2021-04-19 06:40:00|9411.4|9401.4|9415.8|9405.8|9423.4|9413.4|9408.4|9398.4|301
1618814700000|2021-04-19 06:45:00|9417.4|9407.4|9431.8|9421.8|9435.6|9425.6|9403.9|9393.9|398
1618815000000|2021-04-19 06:50:00|9432.1|9422.1|9438.6|9428.6|9438.6|9428.6|9417.4|9407.4|293
1618815300000|2021-04-19 06:55:00|9438.9|9428.9|9432.4|9422.4|9439.8|9429.8|9427.5|9417.5|319
1618815600000|2021-04-19 07:00:00|9430.1|9420.1|9399.3|9389.3|9434.6|9424.6|9399.3|9389.3|266
1618815900000|2021-04-19 07:05:00|9398.8|9388.8|9395.6|9385.6|9408.1|9398.1|9393.5|9383.5|183
1618816200000|2021-04-19 07:10:00|9396.1|9386.1|9399.5|9389.5|9400.6|9390.6|9389.5|9379.5|151
1618816500000|2021-04-19 07:15:00|9399.3|9389.3|9396.3|9386.3|9400.1|9390.1|9376|9366|169
1618816800000|2021-04-19 07:20:00|9395.4|9385.4|9392|9382|9396.8|9386.8|9382.5|9372.5|167
1618817100000|2021-04-19 07:25:00|9391.8|9381.8|9384.3|9374.3|9394.1|9384.1|9384.1|9374.1|132
1618817400000|2021-04-19 07:30:00|9385|9375|9392.9|9382.9|9397.9|9387.9|9385|9375|136
1618817700000|2021-04-19 07:35:00|9392.8|9382.8|9388.8|9378.8|9393|9383|9387.4|9377.4|85
1618818000000|2021-04-19 07:40:00|9388.6|9378.6|9388.4|9378.4|9391.8|9381.8|9385.6|9375.6|131
1618818300000|2021-04-19 07:45:00|9388.9|9378.9|9411.3|9401.3|9415.4|9405.4|9384.8|9374.8|208
1618818600000|2021-04-19 07:50:00|9412.1|9402.1|9409.9|9399.9|9416.3|9406.3|9406.6|9396.6|205
1618818900000|2021-04-19 07:55:00|9410|9400|9418.9|9408.9|9423.1|9413.1|9410|9400|189
1618819200000|2021-04-19 08:00:00|9418.6|9408.6|9420.1|9410.1|9423.6|9413.6|9411.3|9401.3|223
1618819500000|2021-04-19 08:05:00|9420.3|9410.3|9417.3|9407.3|9422|9412|9412.4|9402.4|193
1618819800000|2021-04-19 08:10:00|9418.4|9408.4|9405.6|9395.6|9418.4|9408.4|9403.3|9393.3|225
1618820100000|2021-04-19 08:15:00|9405.9|9395.9|9407|9397|9412|9402|9404.5|9394.5|174
1618820400000|2021-04-19 08:20:00|9406.8|9396.8|9403.1|9393.1|9407.3|9397.3|9401.5|9391.5|96
1618820700000|2021-04-19 08:25:00|9403.4|9393.4|9395.9|9385.9|9408.6|9398.6|9395.1|9385.1|129
1618821000000|2021-04-19 08:30:00|9396|9386|9402.6|9392.6|9404|9394|9392|9382|164
1618821300000|2021-04-19 08:35:00|9403|9393|9401.9|9391.9|9410.5|9400.5|9399.6|9389.6|156
1618821600000|2021-04-19 08:40:00|9402.5|9392.5|9404.6|9394.6|9409.9|9399.9|9402.5|9392.5|95
1618821900000|2021-04-19 08:45:00|9403.9|9393.9|9402.8|9392.8|9405|9395|9401.6|9391.6|56
1618822200000|2021-04-19 08:50:00|9402.9|9392.9|9402|9392|9406.4|9396.4|9399.9|9389.9|62
1618822500000|2021-04-19 08:55:00|9401.9|9391.9|9406|9396|9406.1|9396.1|9399.6|9389.6|60
1618822800000|2021-04-19 09:00:00|9406.5|9396.5|9409.3|9399.3|9412.9|9402.9|9405.6|9395.6|41
1618823100000|2021-04-19 09:05:00|9409|9399|9401.8|9391.8|9409|9399|9399|9389|78
1618823400000|2021-04-19 09:10:00|9400.1|9390.1|9403.3|9393.3|9403.3|9393.3|9399|9389|58
1618823700000|2021-04-19 09:15:00|9402.9|9392.9|9404.5|9394.5|9406|9396|9401.9|9391.9|59
1618824000000|2021-04-19 09:20:00|9404.6|9394.6|9405.5|9395.5|9406.3|9396.3|9402|9392|36
1618824300000|2021-04-19 09:25:00|9405.6|9395.6|9402.3|9392.3|9407.4|9397.4|9402.3|9392.3|66
1618824600000|2021-04-19 09:30:00|9402.9|9392.9|9403|9393|9405.6|9395.6|9400.5|9390.5|87
1618824900000|2021-04-19 09:35:00|9402.8|9392.8|9399.5|9389.5|9403|9393|9397.6|9387.6|90
1618825200000|2021-04-19 09:40:00|9399.6|9389.6|9396.1|9386.1|9400.9|9390.9|9395.8|9385.8|80
1618825500000|2021-04-19 09:45:00|9395.9|9385.9|9393.3|9383.3|9397.9|9387.9|9392.6|9382.6|95
1618825800000|2021-04-19 09:50:00|9393.4|9383.4|9400.5|9390.5|9400.6|9390.6|9393.4|9383.4|65
1618826100000|2021-04-19 09:55:00|9400.3|9390.3|9401|9391|9401.1|9391.1|9397.1|9387.1|48
1618826400000|2021-04-19 10:00:00|9401.1|9391.1|9398.5|9388.5|9402.3|9392.3|9397.1|9387.1|57
1618826700000|2021-04-19 10:05:00|9398.3|9388.3|9400.4|9390.4|9401|9391|9396.8|9386.8|47
1618827000000|2021-04-19 10:10:00|9400.3|9390.3|9399.5|9389.5|9401.4|9391.4|9398.1|9388.1|28
1618827300000|2021-04-19 10:15:00|9399.6|9389.6|9403.9|9393.9|9404.3|9394.3|9398|9388|29
1618827600000|2021-04-19 10:20:00|9404.3|9394.3|9412.3|9402.3|9412.3|9402.3|9403.1|9393.1|71
1618827900000|2021-04-19 10:25:00|9412|9402|9413.6|9403.6|9414.5|9404.5|9411.4|9401.4|43
1618828200000|2021-04-19 10:30:00|9413.5|9403.5|9412.6|9402.6|9413.8|9403.8|9410.8|9400.8|24
1618828500000|2021-04-19 10:35:00|9412.4|9402.4|9412.5|9402.5|9416.9|9406.9|9410.9|9400.9|78
1618828800000|2021-04-19 10:40:00|9412.8|9402.8|9401|9391|9412.8|9402.8|9398.6|9388.6|102
1618829100000|2021-04-19 10:45:00|9401.1|9391.1|9382.9|9372.9|9402.1|9392.1|9381.4|9371.4|139
1618829400000|2021-04-19 10:50:00|9382.8|9372.8|9391.8|9381.8|9392.5|9382.5|9382.4|9372.4|178
1618829700000|2021-04-19 10:55:00|9392.8|9382.8|9398.8|9388.8|9400.1|9390.1|9389.6|9379.6|126
1618830000000|2021-04-19 11:00:00|9397.9|9387.9|9400.1|9390.1|9403.1|9393.1|9396.8|9386.8|91
1618830300000|2021-04-19 11:05:00|9400.3|9390.3|9412.6|9402.6|9412.9|9402.9|9397.4|9387.4|115
1618830600000|2021-04-19 11:10:00|9412.5|9402.5|9399.1|9389.1|9412.5|9402.5|9394|9384|147
1618830900000|2021-04-19 11:15:00|9399.3|9389.3|9429.3|9419.3|9430.5|9420.5|9399.3|9389.3|134
1618831200000|2021-04-19 11:20:00|9429.4|9419.4|9416.3|9406.3|9431|9421|9414.8|9404.8|133
1618831500000|2021-04-19 11:25:00|9416|9406|9409.3|9399.3|9416.1|9406.1|9406.6|9396.6|211
1618831800000|2021-04-19 11:30:00|9409.1|9399.1|9401.6|9391.6|9409.1|9399.1|9398.9|9388.9|188
1618832100000|2021-04-19 11:35:00|9400.9|9390.9|9410.3|9400.3|9418.6|9408.6|9400.9|9390.9|215
1618832400000|2021-04-19 11:40:00|9410.4|9400.4|9408.9|9398.9|9412.3|9402.3|9406.3|9396.3|105
1618832700000|2021-04-19 11:45:00|9409.1|9399.1|9403.6|9393.6|9409.6|9399.6|9402.1|9392.1|111
1618833000000|2021-04-19 11:50:00|9402.8|9392.8|9394.8|9384.8|9405.8|9395.8|9394.8|9384.8|122
1618833300000|2021-04-19 11:55:00|9394.9|9384.9|9413.9|9403.9|9415.3|9405.3|9394.9|9384.9|145
1618833600000|2021-04-19 12:00:00|9414|9404|9407.1|9397.1|9414.1|9404.1|9405.6|9395.6|181
1618833900000|2021-04-19 12:05:00|9406.8|9396.8|9406.9|9396.9|9412|9402|9405.5|9395.5|120
1618834200000|2021-04-19 12:10:00|9409|9399|9389.3|9379.3|9410.4|9400.4|9386.5|9376.5|341
1618834500000|2021-04-19 12:15:00|9389.4|9379.4|9390|9380|9397.8|9387.8|9386|9376|243
1618834800000|2021-04-19 12:20:00|9390.4|9380.4|9388.3|9378.3|9393.4|9383.4|9385.8|9375.8|212
1618835100000|2021-04-19 12:25:00|9388.6|9378.6|9395|9385|9396.4|9386.4|9386.9|9376.9|159
1618835400000|2021-04-19 12:30:00|9396|9386|9399.6|9389.6|9400.3|9390.3|9388.8|9378.8|142
1618835700000|2021-04-19 12:35:00|9400.3|9390.3|9411.8|9401.8|9412|9402|9398.6|9388.6|149
1618836000000|2021-04-19 12:40:00|9411|9401|9409.1|9399.1|9417.8|9407.8|9409.1|9399.1|148
1618836300000|2021-04-19 12:45:00|9409|9399|9418.1|9408.1|9418.1|9408.1|9407.8|9397.8|96
1618836600000|2021-04-19 12:50:00|9418|9408|9424.4|9414.4|9428.5|9418.5|9418|9408|155
1618836900000|2021-04-19 12:55:00|9424.6|9414.6|9424.4|9414.4|9428|9418|9422.4|9412.4|207
1618837200000|2021-04-19 13:00:00|9424.5|9414.5|9421.5|9411.5|9434.1|9424.1|9411|9401|495
1618837500000|2021-04-19 13:05:00|9421.4|9411.4|9415.4|9405.4|9435.4|9425.4|9409.4|9399.4|420
1618837800000|2021-04-19 13:10:00|9415.6|9405.6|9412.4|9402.4|9418.5|9408.5|9401.5|9391.5|365
1618838100000|2021-04-19 13:15:00|9412.3|9402.3|9409.6|9399.6|9416.1|9406.1|9402.1|9392.1|436
1618838400000|2021-04-19 13:20:00|9409.9|9399.9|9398.4|9388.4|9411|9401|9390.3|9380.3|483
1618838700000|2021-04-19 13:25:00|9398.1|9388.1|9408.6|9398.6|9409|9399|9396.8|9386.8|275
1618839000000|2021-04-19 13:30:00|9408.5|9398.5|9395.4|9385.4|9412.9|9402.9|9393.3|9383.3|367
1618839300000|2021-04-19 13:35:00|9395.9|9385.9|9398.1|9388.1|9402|9392|9391.8|9381.8|286
1618839600000|2021-04-19 13:40:00|9397.8|9387.8|9405.1|9395.1|9409.5|9399.5|9397.3|9387.3|253
1618839900000|2021-04-19 13:45:00|9405.3|9395.3|9401.3|9391.3|9410.1|9400.1|9392.4|9382.4|321
1618840200000|2021-04-19 13:50:00|9401|9391|9399.6|9389.6|9402.6|9392.6|9383.9|9373.9|345
1618840500000|2021-04-19 13:55:00|9399.4|9389.4|9406.9|9396.9|9408.1|9398.1|9398.3|9388.3|244
1618840800000|2021-04-19 14:00:00|9407.5|9397.5|9392.3|9382.3|9412.5|9402.5|9385.8|9375.8|366
1618841100000|2021-04-19 14:05:00|9391.9|9381.9|9379.4|9369.4|9394.5|9384.5|9370|9360|416
1618841400000|2021-04-19 14:10:00|9377.9|9367.9|9372.8|9362.8|9379.4|9369.4|9370.5|9360.5|382
1618841700000|2021-04-19 14:15:00|9372.5|9362.5|9382.5|9372.5|9383.9|9373.9|9367|9357|396
1618842000000|2021-04-19 14:20:00|9383.6|9373.6|9380.8|9370.8|9385|9375|9376|9366|277
1618842300000|2021-04-19 14:25:00|9380.3|9370.3|9377.5|9367.5|9382.6|9372.6|9376|9366|225
1618842600000|2021-04-19 14:30:00|9377.8|9367.8|9374.8|9364.8|9379|9369|9366.6|9356.6|298
1618842900000|2021-04-19 14:35:00|9375|9365|9378.1|9368.1|9383.3|9373.3|9373.4|9363.4|223
1618843200000|2021-04-19 14:40:00|9377.9|9367.9|9373.4|9363.4|9379.4|9369.4|9368.9|9358.9|168
1618843500000|2021-04-19 14:45:00|9372.5|9362.5|9366.4|9356.4|9372.5|9362.5|9353.4|9343.4|356
1618843800000|2021-04-19 14:50:00|9366.1|9356.1|9359.9|9349.9|9369.6|9359.6|9357|9347|256
1618844100000|2021-04-19 14:55:00|9359.6|9349.6|9362.5|9352.5|9366.5|9356.5|9351.4|9341.4|302
1618844400000|2021-04-19 15:00:00|9362|9352|9360.4|9350.4|9366.9|9356.9|9358.6|9348.6|231
1618844700000|2021-04-19 15:05:00|9360.5|9350.5|9363.9|9353.9|9365.6|9355.6|9354.6|9344.6|231
1618845000000|2021-04-19 15:10:00|9363.3|9353.3|9361|9351|9365.9|9355.9|9354.8|9344.8|208
1618845300000|2021-04-19 15:15:00|9360.8|9350.8|9368|9358|9368|9358|9359.3|9349.3|169
1618845600000|2021-04-19 15:20:00|9367.5|9357.5|9370.9|9360.9|9372.8|9362.8|9367.5|9357.5|143
1618845900000|2021-04-19 15:25:00|9370.6|9360.6|9375.5|9365.5|9378.4|9368.4|9370.5|9360.5|115
1618846200000|2021-04-19 15:30:00|9375.6|9365.6|9368.1|9358.1|9375.6|9365.6|9367.6|9357.6|186
1618846500000|2021-04-19 15:35:00|9368|9358|9378.8|9368.8|9380|9370|9368|9358|226
1618846800000|2021-04-19 15:40:00|9378.5|9368.5|9372.5|9362.5|9382.4|9372.4|9369.3|9359.3|192
1618847100000|2021-04-19 15:45:00|9372.6|9362.6|9383|9373|9383|9373|9372|9362|255
1618847400000|2021-04-19 15:50:00|9382.8|9372.8|9387.3|9377.3|9387.3|9377.3|9379.4|9369.4|113
1618847700000|2021-04-19 15:55:00|9387|9377|9383.3|9373.3|9388.3|9378.3|9382.1|9372.1|133
1618848000000|2021-04-19 16:00:00|9383.1|9373.1|9386.1|9376.1|9386.1|9376.1|9380|9370|173
1618848300000|2021-04-19 16:05:00|9385.6|9375.6|9386.1|9376.1|9387.8|9377.8|9378.8|9368.8|122
1618848600000|2021-04-19 16:10:00|9386.4|9376.4|9384.8|9374.8|9386.8|9376.8|9383.3|9373.3|79
1618848900000|2021-04-19 16:15:00|9385|9375|9395.3|9385.3|9395.3|9385.3|9385|9375|106
1618849200000|2021-04-19 16:20:00|9395|9385|9391.1|9381.1|9395.9|9385.9|9387.9|9377.9|105
1618849500000|2021-04-19 16:25:00|9390.6|9380.6|9384.6|9374.6|9391.1|9381.1|9382.8|9372.8|127
1618849800000|2021-04-19 16:30:00|9384.4|9374.4|9377.1|9367.1|9384.6|9374.6|9376.9|9366.9|131
1618850100000|2021-04-19 16:35:00|9377.4|9367.4|9365.8|9355.8|9378.5|9368.5|9364.3|9354.3|263
1618850400000|2021-04-19 16:40:00|9365.4|9355.4|9359|9349|9366.8|9356.8|9357|9347|224
1618850700000|2021-04-19 16:45:00|9358.3|9348.3|9346.6|9336.6|9358.3|9348.3|9345.3|9335.3|277
1618851000000|2021-04-19 16:50:00|9346.8|9336.8|9351.8|9341.8|9354|9344|9345.4|9335.4|271
1618851300000|2021-04-19 16:55:00|9351.5|9341.5|9356|9346|9358|9348|9348.1|9338.1|209
1618876800000|2021-04-20 00:00:00|9336.1|9326.1|9348.9|9338.9|9351.4|9341.4|9336.1|9326.1|42
1618877100000|2021-04-20 00:05:00|9347.8|9337.8|9348.4|9338.4|9353|9343|9344.6|9334.6|31
1618877400000|2021-04-20 00:10:00|9348.8|9338.8|9354.1|9344.1|9356.6|9346.6|9348|9338|58
1618877700000|2021-04-20 00:15:00|9353.5|9343.5|9365.9|9355.9|9366.6|9356.6|9351.4|9341.4|81
1618878000000|2021-04-20 00:20:00|9366.4|9356.4|9376|9366|9376.4|9366.4|9364.4|9354.4|98
1618878300000|2021-04-20 00:25:00|9375.9|9365.9|9367.6|9357.6|9375.9|9365.9|9363.6|9353.6|85
1618878600000|2021-04-20 00:30:00|9367|9357|9374.1|9364.1|9375.9|9365.9|9366|9356|71
1618878900000|2021-04-20 00:35:00|9374.4|9364.4|9373|9363|9378.3|9368.3|9372|9362|53
1618879200000|2021-04-20 00:40:00|9372.6|9362.6|9368|9358|9372.6|9362.6|9367.9|9357.9|40
1618879500000|2021-04-20 00:45:00|9367.9|9357.9|9366.4|9356.4|9369.3|9359.3|9363.9|9353.9|64
1618879800000|2021-04-20 00:50:00|9367|9357|9354.6|9344.6|9367.1|9357.1|9351.4|9341.4|81
1618880100000|2021-04-20 00:55:00|9355.3|9345.3|9353.9|9343.9|9356.8|9346.8|9353.6|9343.6|38
1618880400000|2021-04-20 01:00:00|9354.1|9344.1|9373.6|9363.6|9378.9|9368.9|9354.1|9344.1|363
1618880700000|2021-04-20 01:05:00|9373.4|9363.4|9408.6|9398.6|9410|9400|9371.1|9361.1|414
1618881000000|2021-04-20 01:10:00|9407.1|9397.1|9387.1|9377.1|9407.6|9397.6|9384.8|9374.8|287
1618881300000|2021-04-20 01:15:00|9386.9|9376.9|9366|9356|9391.8|9381.8|9361.9|9351.9|306
1618881600000|2021-04-20 01:20:00|9363.1|9353.1|9365.5|9355.5|9372.3|9362.3|9360.8|9350.8|239
1618881900000|2021-04-20 01:25:00|9365.9|9355.9|9370.4|9360.4|9370.4|9360.4|9360.1|9350.1|188
1618882200000|2021-04-20 01:30:00|9369.9|9359.9|9376.4|9366.4|9388.1|9378.1|9366.6|9356.6|249
1618882500000|2021-04-20 01:35:00|9376.3|9366.3|9367.8|9357.8|9378.4|9368.4|9366.6|9356.6|245
1618882800000|2021-04-20 01:40:00|9367.4|9357.4|9369.6|9359.6|9375.1|9365.1|9365.4|9355.4|153
1618883100000|2021-04-20 01:45:00|9369.9|9359.9|9379.9|9369.9|9384.6|9374.6|9367.1|9357.1|270
1618883400000|2021-04-20 01:50:00|9380.4|9370.4|9390.1|9380.1|9390.9|9380.9|9377.1|9367.1|268
1618883700000|2021-04-20 01:55:00|9390.8|9380.8|9402.1|9392.1|9402.1|9392.1|9389.9|9379.9|187
1618884000000|2021-04-20 02:00:00|9402.5|9392.5|9391.6|9381.6|9404.1|9394.1|9387.5|9377.5|196
1618884300000|2021-04-20 02:05:00|9391.3|9381.3|9389.6|9379.6|9392.5|9382.5|9387.1|9377.1|91
1618884600000|2021-04-20 02:10:00|9389.5|9379.5|9392.6|9382.6|9394.1|9384.1|9384.3|9374.3|69
1618884900000|2021-04-20 02:15:00|9392.4|9382.4|9395.1|9385.1|9397.3|9387.3|9392.4|9382.4|35
1618885200000|2021-04-20 02:20:00|9394.8|9384.8|9397.6|9387.6|9397.6|9387.6|9392.1|9382.1|35
1618885500000|2021-04-20 02:25:00|9397.9|9387.9|9400.5|9390.5|9400.9|9390.9|9397.9|9387.9|13
1618885800000|2021-04-20 02:30:00|9400.1|9390.1|9397.6|9387.6|9403.8|9393.8|9397.1|9387.1|90
1618886100000|2021-04-20 02:35:00|9396.8|9386.8|9396.3|9386.3|9400.8|9390.8|9389.3|9379.3|140
1618886400000|2021-04-20 02:40:00|9396|9386|9394.9|9384.9|9399.5|9389.5|9390.3|9380.3|120
1618886700000|2021-04-20 02:45:00|9394.6|9384.6|9397.5|9387.5|9399.6|9389.6|9393.5|9383.5|133
1618887000000|2021-04-20 02:50:00|9397.4|9387.4|9388.6|9378.6|9398.1|9388.1|9387.3|9377.3|190
1618887300000|2021-04-20 02:55:00|9388.4|9378.4|9389.6|9379.6|9391.4|9381.4|9382.6|9372.6|117
1618887600000|2021-04-20 03:00:00|9389.9|9379.9|9396.3|9386.3|9397.6|9387.6|9387.5|9377.5|133
1618887900000|2021-04-20 03:05:00|9396.5|9386.5|9411|9401|9411|9401|9396.5|9386.5|207
1618888200000|2021-04-20 03:10:00|9411.1|9401.1|9431.1|9421.1|9431.4|9421.4|9411|9401|225
1618888500000|2021-04-20 03:15:00|9430.9|9420.9|9429.1|9419.1|9434.1|9424.1|9426.3|9416.3|190
1618888800000|2021-04-20 03:20:00|9429.4|9419.4|9447.9|9437.9|9451.4|9441.4|9427.6|9417.6|220
1618889100000|2021-04-20 03:25:00|9448.4|9438.4|9455.9|9445.9|9459.1|9449.1|9447.4|9437.4|319
1618889400000|2021-04-20 03:30:00|9455.3|9445.3|9447.5|9437.5|9455.4|9445.4|9446.9|9436.9|74
1618889700000|2021-04-20 03:35:00|9447|9437|9443.4|9433.4|9449.9|9439.9|9443.1|9433.1|51
1618890000000|2021-04-20 03:40:00|9444|9434|9445.6|9435.6|9446.4|9436.4|9442.8|9432.8|69
1618890300000|2021-04-20 03:45:00|9445.9|9435.9|9447.1|9437.1|9447.1|9437.1|9444.1|9434.1|42
1618890600000|2021-04-20 03:50:00|9446.9|9436.9|9445.1|9435.1|9447.1|9437.1|9444.1|9434.1|37
1618890900000|2021-04-20 03:55:00|9445|9435|9445.1|9435.1|9445.1|9435.1|9442.5|9432.5|50
1618891200000|2021-04-20 04:00:00|9444.9|9434.9|9439.6|9429.6|9445.1|9435.1|9438.8|9428.8|61
1618891500000|2021-04-20 04:05:00|9439.4|9429.4|9438.1|9428.1|9440.3|9430.3|9437.1|9427.1|66
1618891800000|2021-04-20 04:10:00|9437.6|9427.6|9436.9|9426.9|9437.9|9427.9|9434.1|9424.1|50
1618892100000|2021-04-20 04:15:00|9436.5|9426.5|9438.8|9428.8|9438.8|9428.8|9435.9|9425.9|71
1618892400000|2021-04-20 04:20:00|9438.6|9428.6|9435.9|9425.9|9438.6|9428.6|9435.9|9425.9|16
1618892700000|2021-04-20 04:25:00|9435.5|9425.5|9435.4|9425.4|9435.5|9425.5|9429.8|9419.8|35
1618893000000|2021-04-20 04:30:00|9435.1|9425.1|9435.4|9425.4|9435.6|9425.6|9433.4|9423.4|28
1618893300000|2021-04-20 04:35:00|9435.6|9425.6|9443.1|9433.1|9443.1|9433.1|9435.6|9425.6|31
1618893600000|2021-04-20 04:40:00|9442.9|9432.9|9439.9|9429.9|9442.9|9432.9|9438.4|9428.4|27
1618893900000|2021-04-20 04:45:00|9439.6|9429.6|9439.4|9429.4|9440.4|9430.4|9437.3|9427.3|23
1618894200000|2021-04-20 04:50:00|9439.6|9429.6|9440.6|9430.6|9442|9432|9439.6|9429.6|22
1618894500000|2021-04-20 04:55:00|9440.4|9430.4|9443.1|9433.1|9444.6|9434.6|9440.4|9430.4|45
1618894800000|2021-04-20 05:00:00|9443|9433|9444.1|9434.1|9445.5|9435.5|9441.9|9431.9|46
1618895100000|2021-04-20 05:05:00|9444.4|9434.4|9444.1|9434.1|9445.6|9435.6|9441.5|9431.5|38
1618895400000|2021-04-20 05:10:00|9443.9|9433.9|9439.9|9429.9|9444.1|9434.1|9438.1|9428.1|39
1618895700000|2021-04-20 05:15:00|9440.1|9430.1|9440.1|9430.1|9443.4|9433.4|9439.9|9429.9|25
1618896000000|2021-04-20 05:20:00|9440.4|9430.4|9441.4|9431.4|9442.9|9432.9|9439.8|9429.8|44
1618896300000|2021-04-20 05:25:00|9441|9431|9450.4|9440.4|9451.4|9441.4|9437|9427|78
1618896600000|2021-04-20 05:30:00|9449.1|9439.1|9437.6|9427.6|9450|9440|9416.5|9406.5|352
1618896900000|2021-04-20 05:35:00|9437.5|9427.5|9422.8|9412.8|9438.6|9428.6|9422.4|9412.4|170
1618897200000|2021-04-20 05:40:00|9423|9413|9441.1|9431.1|9441.9|9431.9|9417.9|9407.9|268
1618897500000|2021-04-20 05:45:00|9441.5|9431.5|9466.8|9456.8|9466.8|9456.8|9435.9|9425.9|216
1618897800000|2021-04-20 05:50:00|9467.6|9457.6|9465.6|9455.6|9473.4|9463.4|9462|9452|296
1618898100000|2021-04-20 05:55:00|9465.4|9455.4|9479.1|9469.1|9479.9|9469.9|9460.3|9450.3|325
1618898400000|2021-04-20 06:00:00|9479.5|9469.5|9481.3|9471.3|9487.3|9477.3|9470.3|9460.3|370
1618898700000|2021-04-20 06:05:00|9480.6|9470.6|9467.1|9457.1|9483.6|9473.6|9467.1|9457.1|285
1618899000000|2021-04-20 06:10:00|9467.4|9457.4|9471.9|9461.9|9479.9|9469.9|9458.4|9448.4|258
1618899300000|2021-04-20 06:15:00|9472.3|9462.3|9471|9461|9477.8|9467.8|9462.5|9452.5|300
1618899600000|2021-04-20 06:20:00|9470.4|9460.4|9453.1|9443.1|9471.1|9461.1|9453.1|9443.1|284
1618899900000|2021-04-20 06:25:00|9453.9|9443.9|9452.4|9442.4|9455.1|9445.1|9438|9428|316
1618900200000|2021-04-20 06:30:00|9452|9442|9443.4|9433.4|9452.5|9442.5|9439.4|9429.4|212
1618900500000|2021-04-20 06:35:00|9442.6|9432.6|9449.8|9439.8|9453.6|9443.6|9437.9|9427.9|238
1618900800000|2021-04-20 06:40:00|9449.9|9439.9|9448.5|9438.5|9457.6|9447.6|9445.4|9435.4|308
1618901100000|2021-04-20 06:45:00|9448.9|9438.9|9445.5|9435.5|9457.9|9447.9|9443|9433|283
1618901400000|2021-04-20 06:50:00|9445.6|9435.6|9439.6|9429.6|9448.9|9438.9|9438.5|9428.5|260
1618901700000|2021-04-20 06:55:00|9439.5|9429.5|9441.9|9431.9|9447.3|9437.3|9437.5|9427.5|226
1618902000000|2021-04-20 07:00:00|9442.8|9432.8|9439.9|9429.9|9443.1|9433.1|9436|9426|146
1618902300000|2021-04-20 07:05:00|9440|9430|9431.1|9421.1|9441|9431|9429|9419|192
1618902600000|2021-04-20 07:10:00|9432.5|9422.5|9430.3|9420.3|9434.6|9424.6|9423.6|9413.6|153
1618902900000|2021-04-20 07:15:00|9430.5|9420.5|9428.4|9418.4|9433.1|9423.1|9425.1|9415.1|123
1618903200000|2021-04-20 07:20:00|9427.9|9417.9|9439.6|9429.6|9439.6|9429.6|9427.1|9417.1|97
1618903500000|2021-04-20 07:25:00|9440.6|9430.6|9441|9431|9443|9433|9435.4|9425.4|150
1618903800000|2021-04-20 07:30:00|9441.3|9431.3|9458.1|9448.1|9459.3|9449.3|9441.3|9431.3|155
1618904100000|2021-04-20 07:35:00|9457.9|9447.9|9452|9442|9464.5|9454.5|9452|9442|187
1618904400000|2021-04-20 07:40:00|9452.4|9442.4|9445|9435|9455.8|9445.8|9444.1|9434.1|142
1618904700000|2021-04-20 07:45:00|9445.1|9435.1|9440|9430|9445.6|9435.6|9438|9428|56
1618905000000|2021-04-20 07:50:00|9439.9|9429.9|9438.1|9428.1|9442.6|9432.6|9438.1|9428.1|48
1618905300000|2021-04-20 07:55:00|9436.6|9426.6|9431.1|9421.1|9436.6|9426.6|9430.8|9420.8|99
1618905600000|2021-04-20 08:00:00|9430.9|9420.9|9427|9417|9431.9|9421.9|9418.9|9408.9|149
1618905900000|2021-04-20 08:05:00|9427.3|9417.3|9438.1|9428.1|9438.6|9428.6|9425.6|9415.6|163
1618906200000|2021-04-20 08:10:00|9437.3|9427.3|9425.3|9415.3|9437.3|9427.3|9421.9|9411.9|132
1618906500000|2021-04-20 08:15:00|9425.5|9415.5|9431.4|9421.4|9433.4|9423.4|9425.5|9415.5|129
1618906800000|2021-04-20 08:20:00|9431.5|9421.5|9430.4|9420.4|9431.9|9421.9|9426.3|9416.3|116
1618907100000|2021-04-20 08:25:00|9430.5|9420.5|9415.4|9405.4|9431.1|9421.1|9410.5|9400.5|232
1618907400000|2021-04-20 08:30:00|9415.8|9405.8|9421.1|9411.1|9421.5|9411.5|9412.8|9402.8|151
1618907700000|2021-04-20 08:35:00|9421.4|9411.4|9418.5|9408.5|9421.9|9411.9|9414.8|9404.8|120
1618908000000|2021-04-20 08:40:00|9418.6|9408.6|9417.9|9407.9|9422.5|9412.5|9417.9|9407.9|110
1618908300000|2021-04-20 08:45:00|9417.8|9407.8|9422.5|9412.5|9423.8|9413.8|9416.5|9406.5|101
1618908600000|2021-04-20 08:50:00|9422.6|9412.6|9420.9|9410.9|9424.4|9414.4|9420.9|9410.9|73
1618908900000|2021-04-20 08:55:00|9420.4|9410.4|9431.3|9421.3|9431.3|9421.3|9420.4|9410.4|84
1618909200000|2021-04-20 09:00:00|9431.1|9421.1|9431|9421|9432.1|9422.1|9428.1|9418.1|66
1618909500000|2021-04-20 09:05:00|9430.6|9420.6|9420.1|9410.1|9431.8|9421.8|9419|9409|98
1618909800000|2021-04-20 09:10:00|9420|9410|9424.3|9414.3|9424.3|9414.3|9417.3|9407.3|110
1618910100000|2021-04-20 09:15:00|9424.5|9414.5|9416.1|9406.1|9425.6|9415.6|9414.1|9404.1|111
1618910400000|2021-04-20 09:20:00|9416|9406|9406|9396|9423|9413|9403.5|9393.5|161
1618910700000|2021-04-20 09:25:00|9406.3|9396.3|9396.1|9386.1|9408.9|9398.9|9389.8|9379.8|269
1618911000000|2021-04-20 09:30:00|9395.6|9385.6|9385.8|9375.8|9396.1|9386.1|9379.6|9369.6|317
1618911300000|2021-04-20 09:35:00|9385.3|9375.3|9386.4|9376.4|9388.5|9378.5|9380.1|9370.1|290
1618911600000|2021-04-20 09:40:00|9386.3|9376.3|9391.6|9381.6|9395|9385|9383.9|9373.9|187
1618911900000|2021-04-20 09:45:00|9391.8|9381.8|9390|9380|9393.5|9383.5|9385.4|9375.4|195
1618912200000|2021-04-20 09:50:00|9389.6|9379.6|9392.5|9382.5|9395.3|9385.3|9382.8|9372.8|127
1618912500000|2021-04-20 09:55:00|9392.6|9382.6|9398.4|9388.4|9398.4|9388.4|9390.4|9380.4|131
1618912800000|2021-04-20 10:00:00|9398.3|9388.3|9389.1|9379.1|9398.3|9388.3|9388|9378|115
1618913100000|2021-04-20 10:05:00|9388.9|9378.9|9387.6|9377.6|9388.9|9378.9|9373.5|9363.5|214
1618913400000|2021-04-20 10:10:00|9387.9|9377.9|9383|9373|9388.9|9378.9|9377.9|9367.9|145
1618913700000|2021-04-20 10:15:00|9383.1|9373.1|9383.3|9373.3|9390.1|9380.1|9379.3|9369.3|165
1618914000000|2021-04-20 10:20:00|9383.5|9373.5|9386.1|9376.1|9388.1|9378.1|9380.3|9370.3|143
1618914300000|2021-04-20 10:25:00|9386.3|9376.3|9387.3|9377.3|9387.3|9377.3|9379.4|9369.4|105
1618914600000|2021-04-20 10:30:00|9387.9|9377.9|9389.5|9379.5|9392.8|9382.8|9386.1|9376.1|100
1618914900000|2021-04-20 10:35:00|9390|9380|9389.6|9379.6|9394.3|9384.3|9386.9|9376.9|93
1618915200000|2021-04-20 10:40:00|9389.4|9379.4|9383.8|9373.8|9392.3|9382.3|9379.8|9369.8|141
1618915500000|2021-04-20 10:45:00|9383.5|9373.5|9389.9|9379.9|9393.6|9383.6|9383.5|9373.5|129
1618915800000|2021-04-20 10:50:00|9390.1|9380.1|9389.9|9379.9|9392.4|9382.4|9384.4|9374.4|113
1618916100000|2021-04-20 10:55:00|9389.8|9379.8|9392.1|9382.1|9395|9385|9387.3|9377.3|125
1618916400000|2021-04-20 11:00:00|9392|9382|9393.5|9383.5|9394.6|9384.6|9387.4|9377.4|80
1618916700000|2021-04-20 11:05:00|9392.6|9382.6|9391.8|9381.8|9393.9|9383.9|9389.8|9379.8|70
1618917000000|2021-04-20 11:10:00|9391.5|9381.5|9392|9382|9394.8|9384.8|9389.3|9379.3|76
1618917300000|2021-04-20 11:15:00|9391.9|9381.9|9389.3|9379.3|9395.8|9385.8|9385.4|9375.4|120
1618917600000|2021-04-20 11:20:00|9389.5|9379.5|9389.8|9379.8|9394.6|9384.6|9388.4|9378.4|124
1618917900000|2021-04-20 11:25:00|9389.6|9379.6|9396.3|9386.3|9398|9388|9389.6|9379.6|81
1618918200000|2021-04-20 11:30:00|9396.1|9386.1|9394.5|9384.5|9399.5|9389.5|9390.5|9380.5|221
1618918500000|2021-04-20 11:35:00|9394.9|9384.9|9401.1|9391.1|9402|9392|9394.9|9384.9|140
1618918800000|2021-04-20 11:40:00|9401.4|9391.4|9408.1|9398.1|9408.4|9398.4|9400.9|9390.9|111
1618919100000|2021-04-20 11:45:00|9408.4|9398.4|9407.9|9397.9|9409.1|9399.1|9403.8|9393.8|86
1618919400000|2021-04-20 11:50:00|9408.9|9398.9|9407.1|9397.1|9408.9|9398.9|9401.6|9391.6|56
1618919700000|2021-04-20 11:55:00|9407.5|9397.5|9405.1|9395.1|9409.1|9399.1|9404.6|9394.6|74
1618920000000|2021-04-20 12:00:00|9405.3|9395.3|9409.1|9399.1|9411|9401|9405.3|9395.3|114
1618920300000|2021-04-20 12:05:00|9408.9|9398.9|9420.4|9410.4|9420.4|9410.4|9408.9|9398.9|51
1618920600000|2021-04-20 12:10:00|9420.3|9410.3|9418.4|9408.4|9420.3|9410.3|9412.3|9402.3|112
1618920900000|2021-04-20 12:15:00|9418.8|9408.8|9415.5|9405.5|9422.3|9412.3|9413.1|9403.1|100
1618921200000|2021-04-20 12:20:00|9415.3|9405.3|9402|9392|9416.9|9406.9|9402|9392|143
1618921500000|2021-04-20 12:25:00|9402.1|9392.1|9398.3|9388.3|9403.4|9393.4|9396.3|9386.3|110
1618921800000|2021-04-20 12:30:00|9398|9388|9397.4|9387.4|9400.8|9390.8|9393.9|9383.9|157
1618922100000|2021-04-20 12:35:00|9397.3|9387.3|9389|9379|9397.3|9387.3|9388.6|9378.6|110
1618922400000|2021-04-20 12:40:00|9388.9|9378.9|9389.3|9379.3|9395.5|9385.5|9388.9|9378.9|99
1618922700000|2021-04-20 12:45:00|9389.6|9379.6|9393.4|9383.4|9394|9384|9389.3|9379.3|102
1618923000000|2021-04-20 12:50:00|9393.6|9383.6|9392.1|9382.1|9394.4|9384.4|9389.8|9379.8|123
1618923300000|2021-04-20 12:55:00|9391.3|9381.3|9398.8|9388.8|9399.6|9389.6|9388.3|9378.3|91
1618923600000|2021-04-20 13:00:00|9398.6|9388.6|9386.8|9376.8|9406.3|9396.3|9386|9376|517
1618923900000|2021-04-20 13:05:00|9385.6|9375.6|9414.5|9404.5|9414.6|9404.6|9385.3|9375.3|309
1618924200000|2021-04-20 13:10:00|9413.9|9403.9|9419.9|9409.9|9428.3|9418.3|9413.9|9403.9|245
1618924500000|2021-04-20 13:15:00|9420|9410|9420.8|9410.8|9420.9|9410.9|9409.8|9399.8|232
1618924800000|2021-04-20 13:20:00|9420.5|9410.5|9411.8|9401.8|9421.3|9411.3|9406.8|9396.8|224
1618925100000|2021-04-20 13:25:00|9411.5|9401.5|9417.8|9407.8|9419.3|9409.3|9411|9401|165
1618925400000|2021-04-20 13:30:00|9417.9|9407.9|9422.5|9412.5|9429|9419|9416.8|9406.8|237
1618925700000|2021-04-20 13:35:00|9422.3|9412.3|9423.9|9413.9|9427.4|9417.4|9418.5|9408.5|238
1618926000000|2021-04-20 13:40:00|9424|9414|9439.9|9429.9|9441.1|9431.1|9424|9414|287
1618926300000|2021-04-20 13:45:00|9440.1|9430.1|9440.3|9430.3|9441.6|9431.6|9430|9420|218
1618926600000|2021-04-20 13:50:00|9440.4|9430.4|9430.1|9420.1|9441.6|9431.6|9428.9|9418.9|222
1618926900000|2021-04-20 13:55:00|9430|9420|9430.8|9420.8|9435.8|9425.8|9428.3|9418.3|236
1618927200000|2021-04-20 14:00:00|9430.6|9420.6|9416.6|9406.6|9436.4|9426.4|9415.8|9405.8|362
1618927500000|2021-04-20 14:05:00|9416.5|9406.5|9432.6|9422.6|9436.1|9426.1|9416.3|9406.3|257
1618927800000|2021-04-20 14:10:00|9432.4|9422.4|9431.3|9421.3|9438.9|9428.9|9430.6|9420.6|215
1618928100000|2021-04-20 14:15:00|9431|9421|9441.9|9431.9|9443.1|9433.1|9428.9|9418.9|294
1618928400000|2021-04-20 14:20:00|9441.8|9431.8|9441.4|9431.4|9443.5|9433.5|9433.3|9423.3|291
1618928700000|2021-04-20 14:25:00|9441.6|9431.6|9445.5|9435.5|9448.1|9438.1|9437.1|9427.1|252
1618929000000|2021-04-20 14:30:00|9445.6|9435.6|9437.4|9427.4|9446.3|9436.3|9437|9427|198
1618929300000|2021-04-20 14:35:00|9437.6|9427.6|9419|9409|9439|9429|9416.9|9406.9|264
1618929600000|2021-04-20 14:40:00|9418.5|9408.5|9392.9|9382.9|9418.5|9408.5|9389.4|9379.4|397
1618929900000|2021-04-20 14:45:00|9390.6|9380.6|9375.3|9365.3|9391|9381|9372|9362|483
1618930200000|2021-04-20 14:50:00|9375.5|9365.5|9333|9323|9376.3|9366.3|9329.8|9319.8|607
1618930500000|2021-04-20 14:55:00|9333.3|9323.3|9353.1|9343.1|9364.1|9354.1|9329|9319|429
1618930800000|2021-04-20 15:00:00|9352.5|9342.5|9327.8|9317.8|9356|9346|9321.3|9311.3|460
1618931100000|2021-04-20 15:05:00|9327.5|9317.5|9335.3|9325.3|9344.5|9334.5|9325.9|9315.9|386
1618931400000|2021-04-20 15:10:00|9335.8|9325.8|9358.8|9348.8|9360.4|9350.4|9331.3|9321.3|312
1618931700000|2021-04-20 15:15:00|9359.3|9349.3|9357|9347|9360.5|9350.5|9349.3|9339.3|304
1618932000000|2021-04-20 15:20:00|9357.3|9347.3|9331.3|9321.3|9359.5|9349.5|9330.5|9320.5|384
1618932300000|2021-04-20 15:25:00|9331.8|9321.8|9330.3|9320.3|9335|9325|9322.9|9312.9|394
1618932600000|2021-04-20 15:30:00|9329.6|9319.6|9327|9317|9332.5|9322.5|9318.5|9308.5|309
1618932900000|2021-04-20 15:35:00|9327.3|9317.3|9324.8|9314.8|9329.1|9319.1|9315|9305|331
1618933200000|2021-04-20 15:40:00|9325|9315|9332.9|9322.9|9336|9326|9323.9|9313.9|296
1618933500000|2021-04-20 15:45:00|9333|9323|9329.8|9319.8|9334.4|9324.4|9317.6|9307.6|269
1618933800000|2021-04-20 15:50:00|9329.9|9319.9|9334|9324|9335|9325|9327.8|9317.8|158
1618934100000|2021-04-20 15:55:00|9334.3|9324.3|9342.8|9332.8|9345|9335|9332|9322|207
1618934400000|2021-04-20 16:00:00|9343|9333|9343.3|9333.3|9343.4|9333.4|9338.5|9328.5|207
1618934700000|2021-04-20 16:05:00|9343.5|9333.5|9340.8|9330.8|9346.3|9336.3|9338.6|9328.6|176
1618935000000|2021-04-20 16:10:00|9341.1|9331.1|9344|9334|9344.1|9334.1|9335.5|9325.5|247
1618935300000|2021-04-20 16:15:00|9344.3|9334.3|9342.3|9332.3|9346|9336|9337.3|9327.3|198
1618935600000|2021-04-20 16:20:00|9342|9332|9340.3|9330.3|9344.3|9334.3|9340|9330|135
1618935900000|2021-04-20 16:25:00|9340|9330|9335.3|9325.3|9340.4|9330.4|9332.5|9322.5|140
1618936200000|2021-04-20 16:30:00|9335.8|9325.8|9335|9325|9337.8|9327.8|9333.6|9323.6|131
1618936500000|2021-04-20 16:35:00|9335.1|9325.1|9325.3|9315.3|9335.5|9325.5|9325|9315|114
1618936800000|2021-04-20 16:40:00|9325|9315|9308.5|9298.5|9325.3|9315.3|9308.3|9298.3|317
1618937100000|2021-04-20 16:45:00|9309|9299|9300.8|9290.8|9313|9303|9300.4|9290.4|192
1618937400000|2021-04-20 16:50:00|9300.5|9290.5|9290.8|9280.8|9303.3|9293.3|9289.8|9279.8|233
1618937700000|2021-04-20 16:55:00|9291|9281|9300.5|9290.5|9302.6|9292.6|9291|9281|180
1618963200000|2021-04-21 00:00:00|9291.9|9281.9|9294.9|9284.9|9294.9|9284.9|9291.5|9281.5|25
1618963500000|2021-04-21 00:05:00|9294.6|9284.6|9302.8|9292.8|9303.4|9293.4|9294.6|9284.6|51
1618963800000|2021-04-21 00:10:00|9302.6|9292.6|9314.3|9304.3|9314.6|9304.6|9302.4|9292.4|49
1618964100000|2021-04-21 00:15:00|9314.4|9304.4|9322.6|9312.6|9324|9314|9313.9|9303.9|83
1618964400000|2021-04-21 00:20:00|9324.9|9314.9|9320.1|9310.1|9326.5|9316.5|9313.6|9303.6|73
1618964700000|2021-04-21 00:25:00|9319.9|9309.9|9309.9|9299.9|9319.9|9309.9|9309.9|9299.9|47
1618965000000|2021-04-21 00:30:00|9310.4|9300.4|9314.6|9304.6|9315.8|9305.8|9310.1|9300.1|41
1618965300000|2021-04-21 00:35:00|9313.6|9303.6|9317.4|9307.4|9321.4|9311.4|9313.4|9303.4|41
1618965600000|2021-04-21 00:40:00|9317.5|9307.5|9316.9|9306.9|9318|9308|9316|9306|32
1618965900000|2021-04-21 00:45:00|9316.1|9306.1|9316.3|9306.3|9318|9308|9316.1|9306.1|34
1618966200000|2021-04-21 00:50:00|9315.5|9305.5|9315.9|9305.9|9317.9|9307.9|9315.4|9305.4|58
1618966500000|2021-04-21 00:55:00|9316.1|9306.1|9313.1|9303.1|9316.6|9306.6|9311.9|9301.9|56
1618966800000|2021-04-21 01:00:00|9312.9|9302.9|9348.3|9338.3|9348.6|9338.6|9312.9|9302.9|440
1618967100000|2021-04-21 01:05:00|9347.8|9337.8|9371|9361|9373.4|9363.4|9346.6|9336.6|391
1618967400000|2021-04-21 01:10:00|9370.6|9360.6|9355.6|9345.6|9370.9|9360.9|9354.9|9344.9|272
1618967700000|2021-04-21 01:15:00|9354.3|9344.3|9349.8|9339.8|9358.6|9348.6|9346.3|9336.3|302
1618968000000|2021-04-21 01:20:00|9349.4|9339.4|9350.9|9340.9|9352.9|9342.9|9342|9332|185
1618968300000|2021-04-21 01:25:00|9351.5|9341.5|9340.1|9330.1|9352.3|9342.3|9339.5|9329.5|133
1618968600000|2021-04-21 01:30:00|9339.9|9329.9|9342.8|9332.8|9347.9|9337.9|9329.6|9319.6|244
1618968900000|2021-04-21 01:35:00|9344.1|9334.1|9346.3|9336.3|9347.5|9337.5|9338.6|9328.6|231
1618969200000|2021-04-21 01:40:00|9346.5|9336.5|9339.6|9329.6|9348.8|9338.8|9337|9327|167
1618969500000|2021-04-21 01:45:00|9339.4|9329.4|9339.3|9329.3|9339.4|9329.4|9330.4|9320.4|154
1618969800000|2021-04-21 01:50:00|9338.9|9328.9|9335.5|9325.5|9343.9|9333.9|9335.5|9325.5|125
1618970100000|2021-04-21 01:55:00|9335.4|9325.4|9327.1|9317.1|9335.4|9325.4|9327.1|9317.1|142
1618970400000|2021-04-21 02:00:00|9326.8|9316.8|9313.6|9303.6|9327|9317|9312|9302|320
1618970700000|2021-04-21 02:05:00|9313.1|9303.1|9314.8|9304.8|9321.6|9311.6|9309.3|9299.3|286
1618971000000|2021-04-21 02:10:00|9315.3|9305.3|9327.6|9317.6|9327.6|9317.6|9313.8|9303.8|197
1618971300000|2021-04-21 02:15:00|9327.4|9317.4|9324.9|9314.9|9329.1|9319.1|9324.6|9314.6|64
1618971600000|2021-04-21 02:20:00|9324.3|9314.3|9318|9308|9325.3|9315.3|9318|9308|95
1618971900000|2021-04-21 02:25:00|9317|9307|9318.4|9308.4|9320.5|9310.5|9316.5|9306.5|69
1618972200000|2021-04-21 02:30:00|9318.6|9308.6|9335.8|9325.8|9338.6|9328.6|9318.6|9308.6|225
1618972500000|2021-04-21 02:35:00|9335.6|9325.6|9334.6|9324.6|9344.6|9334.6|9334.1|9324.1|173
1618972800000|2021-04-21 02:40:00|9334.9|9324.9|9333.8|9323.8|9335.4|9325.4|9326.9|9316.9|203
1618973100000|2021-04-21 02:45:00|9334|9324|9334.5|9324.5|9337.3|9327.3|9329.6|9319.6|131
1618973400000|2021-04-21 02:50:00|9334.8|9324.8|9344.9|9334.9|9346.1|9336.1|9334.6|9324.6|122
1618973700000|2021-04-21 02:55:00|9345|9335|9341.9|9331.9|9346.3|9336.3|9341|9331|125
1618974000000|2021-04-21 03:00:00|9341.4|9331.4|9341.4|9331.4|9344.3|9334.3|9339.4|9329.4|81
1618974300000|2021-04-21 03:05:00|9340.8|9330.8|9345.5|9335.5|9345.6|9335.6|9339.4|9329.4|67
1618974600000|2021-04-21 03:10:00|9345.6|9335.6|9354.6|9344.6|9356.9|9346.9|9345.6|9335.6|172
1618974900000|2021-04-21 03:15:00|9355.1|9345.1|9346.6|9336.6|9356.9|9346.9|9343.8|9333.8|138
1618975200000|2021-04-21 03:20:00|9346.9|9336.9|9342.9|9332.9|9347.4|9337.4|9341.3|9331.3|128
1618975500000|2021-04-21 03:25:00|9342.8|9332.8|9332.4|9322.4|9345.6|9335.6|9332.4|9322.4|128
1618975800000|2021-04-21 03:30:00|9332.9|9322.9|9336.4|9326.4|9336.5|9326.5|9331.6|9321.6|52
1618976100000|2021-04-21 03:35:00|9336.8|9326.8|9330.3|9320.3|9337.4|9327.4|9330.3|9320.3|35
1618976400000|2021-04-21 03:40:00|9329.9|9319.9|9337.4|9327.4|9337.4|9327.4|9328.6|9318.6|88
1618976700000|2021-04-21 03:45:00|9336.9|9326.9|9329.9|9319.9|9337.1|9327.1|9328.9|9318.9|51
1618977000000|2021-04-21 03:50:00|9329|9319|9335.1|9325.1|9335.4|9325.4|9328.1|9318.1|39
1618977300000|2021-04-21 03:55:00|9335.4|9325.4|9336.6|9326.6|9336.6|9326.6|9335.4|9325.4|16
1618977600000|2021-04-21 04:00:00|9337|9327|9338.9|9328.9|9338.9|9328.9|9335.8|9325.8|44
1618977900000|2021-04-21 04:05:00|9339.4|9329.4|9338.1|9328.1|9340.4|9330.4|9337.8|9327.8|53
1618978200000|2021-04-21 04:10:00|9337.9|9327.9|9336.5|9326.5|9337.9|9327.9|9335.9|9325.9|16
1618978500000|2021-04-21 04:15:00|9336.1|9326.1|9334.5|9324.5|9336.8|9326.8|9334.5|9324.5|17
1618978800000|2021-04-21 04:20:00|9334.8|9324.8|9333.8|9323.8|9336.4|9326.4|9333.3|9323.3|27
1618979100000|2021-04-21 04:25:00|9333.9|9323.9|9330.4|9320.4|9334|9324|9330.3|9320.3|15
1618979400000|2021-04-21 04:30:00|9330.6|9320.6|9332.6|9322.6|9333.1|9323.1|9330.5|9320.5|19
1618979700000|2021-04-21 04:35:00|9332.4|9322.4|9329.5|9319.5|9332.9|9322.9|9329.5|9319.5|18
1618980000000|2021-04-21 04:40:00|9329.4|9319.4|9328.6|9318.6|9329.6|9319.6|9328.4|9318.4|16
1618980300000|2021-04-21 04:45:00|9328.4|9318.4|9326.9|9316.9|9328.4|9318.4|9326.1|9316.1|20
1618980600000|2021-04-21 04:50:00|9326.6|9316.6|9322|9312|9327.1|9317.1|9320.6|9310.6|24
1618980900000|2021-04-21 04:55:00|9321.6|9311.6|9327.4|9317.4|9327.4|9317.4|9321.6|9311.6|18
1618981200000|2021-04-21 05:00:00|9327.5|9317.5|9326.1|9316.1|9330.3|9320.3|9322.1|9312.1|100
1618981500000|2021-04-21 05:05:00|9325.8|9315.8|9319.4|9309.4|9325.8|9315.8|9314.3|9304.3|81
1618981800000|2021-04-21 05:10:00|9319.1|9309.1|9317|9307|9319.4|9309.4|9317|9307|32
1618982100000|2021-04-21 05:15:00|9316.9|9306.9|9321.6|9311.6|9322.1|9312.1|9312.5|9302.5|63
1618982400000|2021-04-21 05:20:00|9321.9|9311.9|9334.1|9324.1|9334.3|9324.3|9321.9|9311.9|62
1618982700000|2021-04-21 05:25:00|9334.6|9324.6|9337.3|9327.3|9337.9|9327.9|9332.9|9322.9|68
1618983000000|2021-04-21 05:30:00|9337.1|9327.1|9332.4|9322.4|9342.9|9332.9|9323.9|9313.9|236
1618983300000|2021-04-21 05:35:00|9332.1|9322.1|9341.3|9331.3|9341.3|9331.3|9327.4|9317.4|134
1618983600000|2021-04-21 05:40:00|9341.6|9331.6|9335.4|9325.4|9341.9|9331.9|9331.9|9321.9|153
1618983900000|2021-04-21 05:45:00|9335.9|9325.9|9338.6|9328.6|9339.6|9329.6|9328.1|9318.1|189
1618984200000|2021-04-21 05:50:00|9338.1|9328.1|9315.4|9305.4|9338.1|9328.1|9314.9|9304.9|215
1618984500000|2021-04-21 05:55:00|9315.1|9305.1|9321.1|9311.1|9324.5|9314.5|9315.1|9305.1|130
1618984800000|2021-04-21 06:00:00|9321.3|9311.3|9326.8|9316.8|9328.8|9318.8|9319.6|9309.6|199
1618985100000|2021-04-21 06:05:00|9326.6|9316.6|9325.3|9315.3|9331.6|9321.6|9322.3|9312.3|191
1618985400000|2021-04-21 06:10:00|9325.5|9315.5|9336.6|9326.6|9337.5|9327.5|9322|9312|164
1618985700000|2021-04-21 06:15:00|9336.8|9326.8|9333.6|9323.6|9340.1|9330.1|9332.6|9322.6|173
1618986000000|2021-04-21 06:20:00|9333.5|9323.5|9332.4|9322.4|9337.6|9327.6|9330|9320|117
1618986300000|2021-04-21 06:25:00|9332.5|9322.5|9336.4|9326.4|9337.1|9327.1|9327.8|9317.8|109
1618986600000|2021-04-21 06:30:00|9336.8|9326.8|9335.8|9325.8|9339.9|9329.9|9331.9|9321.9|159
1618986900000|2021-04-21 06:35:00|9335.4|9325.4|9334.1|9324.1|9338.8|9328.8|9331.4|9321.4|133
1618987200000|2021-04-21 06:40:00|9332.9|9322.9|9338.5|9328.5|9340.8|9330.8|9332.9|9322.9|121
1618987500000|2021-04-21 06:45:00|9338.6|9328.6|9347|9337|9347.4|9337.4|9337.6|9327.6|239
1618987800000|2021-04-21 06:50:00|9346.5|9336.5|9341.9|9331.9|9351.1|9341.1|9337.4|9327.4|213
1618988100000|2021-04-21 06:55:00|9341.6|9331.6|9345.5|9335.5|9345.6|9335.6|9332.1|9322.1|321
1618988400000|2021-04-21 07:00:00|9345.1|9335.1|9336.4|9326.4|9348.8|9338.8|9334.8|9324.8|291
1618988700000|2021-04-21 07:05:00|9336.8|9326.8|9355.3|9345.3|9356.1|9346.1|9336.4|9326.4|212
1618989000000|2021-04-21 07:10:00|9354.1|9344.1|9359.9|9349.9|9365|9355|9352.9|9342.9|220
1618989300000|2021-04-21 07:15:00|9360|9350|9362.4|9352.4|9364|9354|9357.5|9347.5|192
1618989600000|2021-04-21 07:20:00|9362.3|9352.3|9353.8|9343.8|9363.1|9353.1|9353.8|9343.8|140
1618989900000|2021-04-21 07:25:00|9352.5|9342.5|9350.6|9340.6|9353.1|9343.1|9349.1|9339.1|140
1618990200000|2021-04-21 07:30:00|9350.4|9340.4|9341|9331|9352.8|9342.8|9338.6|9328.6|142
1618990500000|2021-04-21 07:35:00|9341.3|9331.3|9328.9|9318.9|9341.3|9331.3|9328.6|9318.6|211
1618990800000|2021-04-21 07:40:00|9329.1|9319.1|9326.9|9316.9|9329.4|9319.4|9317.1|9307.1|223
1618991100000|2021-04-21 07:45:00|9327|9317|9331.1|9321.1|9331.8|9321.8|9319.6|9309.6|115
1618991400000|2021-04-21 07:50:00|9331.4|9321.4|9340.3|9330.3|9340.6|9330.6|9330.9|9320.9|88
1618991700000|2021-04-21 07:55:00|9340.4|9330.4|9332.6|9322.6|9341.6|9331.6|9332.1|9322.1|97
1618992000000|2021-04-21 08:00:00|9332.8|9322.8|9353.8|9343.8|9353.8|9343.8|9331.4|9321.4|82
1618992300000|2021-04-21 08:05:00|9354.4|9344.4|9350.3|9340.3|9356.8|9346.8|9349.3|9339.3|114
1618992600000|2021-04-21 08:10:00|9349.8|9339.8|9352.4|9342.4|9355.4|9345.4|9344|9334|119
1618992900000|2021-04-21 08:15:00|9352|9342|9368.6|9358.6|9371.9|9361.9|9350.5|9340.5|158
1618993200000|2021-04-21 08:20:00|9369.1|9359.1|9368.5|9358.5|9369.3|9359.3|9366.4|9356.4|75
1618993500000|2021-04-21 08:25:00|9369|9359|9369.3|9359.3|9383.1|9373.1|9367|9357|153
1618993800000|2021-04-21 08:30:00|9369.4|9359.4|9363|9353|9370.9|9360.9|9357.1|9347.1|124
1618994100000|2021-04-21 08:35:00|9363.1|9353.1|9357.8|9347.8|9366.8|9356.8|9356.9|9346.9|127
1618994400000|2021-04-21 08:40:00|9358.3|9348.3|9351.1|9341.1|9362.5|9352.5|9350.9|9340.9|113
1618994700000|2021-04-21 08:45:00|9351.3|9341.3|9341.5|9331.5|9354|9344|9340.9|9330.9|115
1618995000000|2021-04-21 08:50:00|9341.8|9331.8|9345.4|9335.4|9349.6|9339.6|9341.4|9331.4|70
1618995300000|2021-04-21 08:55:00|9345.3|9335.3|9347|9337|9347.9|9337.9|9342.5|9332.5|128
1618995600000|2021-04-21 09:00:00|9347.3|9337.3|9346.6|9336.6|9347.3|9337.3|9341|9331|116
1618995900000|2021-04-21 09:05:00|9346.3|9336.3|9357.5|9347.5|9361.1|9351.1|9346.1|9336.1|101
1618996200000|2021-04-21 09:10:00|9357.6|9347.6|9372.4|9362.4|9374.6|9364.6|9357.4|9347.4|132
1618996500000|2021-04-21 09:15:00|9372.3|9362.3|9369.1|9359.1|9373.5|9363.5|9362.5|9352.5|112
1618996800000|2021-04-21 09:20:00|9369.6|9359.6|9372.4|9362.4|9373.5|9363.5|9368.3|9358.3|99
1618997100000|2021-04-21 09:25:00|9372.3|9362.3|9371.6|9361.6|9373.6|9363.6|9361.6|9351.6|87
1618997400000|2021-04-21 09:30:00|9372.1|9362.1|9367.3|9357.3|9373.9|9363.9|9366.4|9356.4|104
1618997700000|2021-04-21 09:35:00|9367.4|9357.4|9352.5|9342.5|9367.4|9357.4|9350.3|9340.3|125
1618998000000|2021-04-21 09:40:00|9352.9|9342.9|9357.1|9347.1|9358.1|9348.1|9342.6|9332.6|173
1618998300000|2021-04-21 09:45:00|9357.8|9347.8|9349.1|9339.1|9358|9348|9348|9338|150
1618998600000|2021-04-21 09:50:00|9349.4|9339.4|9350.4|9340.4|9354.4|9344.4|9349.4|9339.4|104
1618998900000|2021-04-21 09:55:00|9350.1|9340.1|9358.9|9348.9|9358.9|9348.9|9349.6|9339.6|58
1618999200000|2021-04-21 10:00:00|9358.6|9348.6|9347.4|9337.4|9358.9|9348.9|9347.1|9337.1|69
1618999500000|2021-04-21 10:05:00|9347.1|9337.1|9354.6|9344.6|9358.9|9348.9|9347.1|9337.1|83
1618999800000|2021-04-21 10:10:00|9354.8|9344.8|9356.9|9346.9|9360.4|9350.4|9353.9|9343.9|89
1619000100000|2021-04-21 10:15:00|9357.4|9347.4|9350.4|9340.4|9360.9|9350.9|9349.5|9339.5|74
1619000400000|2021-04-21 10:20:00|9350.5|9340.5|9344.6|9334.6|9352.5|9342.5|9340.8|9330.8|73
1619000700000|2021-04-21 10:25:00|9344.9|9334.9|9353.8|9343.8|9356.4|9346.4|9344.6|9334.6|65
1619001000000|2021-04-21 10:30:00|9354.1|9344.1|9351|9341|9357.5|9347.5|9349.9|9339.9|70
1619001300000|2021-04-21 10:35:00|9352|9342|9363.4|9353.4|9363.4|9353.4|9350.9|9340.9|95
1619001600000|2021-04-21 10:40:00|9362.9|9352.9|9361.9|9351.9|9367.3|9357.3|9361.3|9351.3|112
1619001900000|2021-04-21 10:45:00|9361.4|9351.4|9367.6|9357.6|9367.9|9357.9|9361.4|9351.4|72
1619002200000|2021-04-21 10:50:00|9367.5|9357.5|9363.6|9353.6|9369.1|9359.1|9363.6|9353.6|79
1619002500000|2021-04-21 10:55:00|9364|9354|9368.9|9358.9|9368.9|9358.9|9364|9354|52
1619002800000|2021-04-21 11:00:00|9369|9359|9372.6|9362.6|9376.5|9366.5|9368.9|9358.9|120
1619003100000|2021-04-21 11:05:00|9372.5|9362.5|9372.8|9362.8|9373.8|9363.8|9368.6|9358.6|55
1619003400000|2021-04-21 11:10:00|9373|9363|9373.5|9363.5|9377.3|9367.3|9373|9363|90
1619003700000|2021-04-21 11:15:00|9373.8|9363.8|9368.5|9358.5|9377.3|9367.3|9368|9358|99
1619004000000|2021-04-21 11:20:00|9368.8|9358.8|9363.5|9353.5|9372.5|9362.5|9362.1|9352.1|127
1619004300000|2021-04-21 11:25:00|9363.6|9353.6|9370.1|9360.1|9372.6|9362.6|9359.5|9349.5|97
1619004600000|2021-04-21 11:30:00|9370.3|9360.3|9373|9363|9381.3|9371.3|9370.3|9360.3|179
1619004900000|2021-04-21 11:35:00|9373.1|9363.1|9369.3|9359.3|9379.8|9369.8|9369.3|9359.3|114
1619005200000|2021-04-21 11:40:00|9368.9|9358.9|9370.4|9360.4|9374.3|9364.3|9368.9|9358.9|107
1619005500000|2021-04-21 11:45:00|9372.1|9362.1|9384.8|9374.8|9391.9|9381.9|9372.1|9362.1|206
1619005800000|2021-04-21 11:50:00|9385|9375|9381.6|9371.6|9385.3|9375.3|9374.8|9364.8|135
1619006100000|2021-04-21 11:55:00|9381.5|9371.5|9379.8|9369.8|9386.8|9376.8|9376.5|9366.5|118
1619006400000|2021-04-21 12:00:00|9380|9370|9372.4|9362.4|9390.3|9380.3|9371.9|9361.9|184
1619006700000|2021-04-21 12:05:00|9372.5|9362.5|9380.8|9370.8|9382.4|9372.4|9372.5|9362.5|120
1619007000000|2021-04-21 12:10:00|9380.6|9370.6|9377.8|9367.8|9380.6|9370.6|9367|9357|170
1619007300000|2021-04-21 12:15:00|9377.5|9367.5|9378.3|9368.3|9383.5|9373.5|9376.3|9366.3|152
1619007600000|2021-04-21 12:20:00|9378.5|9368.5|9377.8|9367.8|9380.5|9370.5|9369.1|9359.1|156
1619007900000|2021-04-21 12:25:00|9378.4|9368.4|9371.9|9361.9|9378.4|9368.4|9367.4|9357.4|143
1619008200000|2021-04-21 12:30:00|9372|9362|9361.1|9351.1|9374.8|9364.8|9360|9350|220
1619008500000|2021-04-21 12:35:00|9361.4|9351.4|9361.5|9351.5|9368.9|9358.9|9359.5|9349.5|172
1619008800000|2021-04-21 12:40:00|9361.8|9351.8|9367.6|9357.6|9371|9361|9361.1|9351.1|195
1619009100000|2021-04-21 12:45:00|9367.5|9357.5|9375.4|9365.4|9376.4|9366.4|9366.4|9356.4|152
1619009400000|2021-04-21 12:50:00|9375.5|9365.5|9375.5|9365.5|9379.4|9369.4|9375.4|9365.4|72
1619009700000|2021-04-21 12:55:00|9375.6|9365.6|9367.5|9357.5|9378.9|9368.9|9366.3|9356.3|142
1619010000000|2021-04-21 13:00:00|9366.9|9356.9|9368.5|9358.5|9378|9368|9360.3|9350.3|387
1619010300000|2021-04-21 13:05:00|9368.6|9358.6|9368.5|9358.5|9376.4|9366.4|9363.3|9353.3|242
1619010600000|2021-04-21 13:10:00|9368.4|9358.4|9359.8|9349.8|9368.4|9358.4|9353.4|9343.4|186
1619010900000|2021-04-21 13:15:00|9360.3|9350.3|9346.9|9336.9|9360.9|9350.9|9345.9|9335.9|179
1619011200000|2021-04-21 13:20:00|9347|9337|9356.4|9346.4|9356.6|9346.6|9341.8|9331.8|180
1619011500000|2021-04-21 13:25:00|9356.5|9346.5|9361.5|9351.5|9367.8|9357.8|9356.5|9346.5|179
1619011800000|2021-04-21 13:30:00|9361.4|9351.4|9371.6|9361.6|9373.3|9363.3|9358.4|9348.4|312
1619012100000|2021-04-21 13:35:00|9372|9362|9378.6|9368.6|9380.5|9370.5|9369.5|9359.5|292
1619012400000|2021-04-21 13:40:00|9378.5|9368.5|9403.8|9393.8|9407.1|9397.1|9375.9|9365.9|407
1619012700000|2021-04-21 13:45:00|9403.6|9393.6|9406|9396|9407.1|9397.1|9394.9|9384.9|458
1619013000000|2021-04-21 13:50:00|9406.4|9396.4|9396.8|9386.8|9406.4|9396.4|9391.5|9381.5|341
1619013300000|2021-04-21 13:55:00|9397|9387|9415.3|9405.3|9415.4|9405.4|9394.5|9384.5|279
1619013600000|2021-04-21 14:00:00|9415.4|9405.4|9416.5|9406.5|9423.3|9413.3|9412|9402|481
1619013900000|2021-04-21 14:05:00|9416.4|9406.4|9420.4|9410.4|9422.5|9412.5|9407.6|9397.6|293
1619014200000|2021-04-21 14:10:00|9420.5|9410.5|9413.9|9403.9|9421.1|9411.1|9412.6|9402.6|306
1619014500000|2021-04-21 14:15:00|9413.8|9403.8|9418|9408|9419.1|9409.1|9407.4|9397.4|410
1619014800000|2021-04-21 14:20:00|9417.8|9407.8|9443.9|9433.9|9444.3|9434.3|9417.4|9407.4|460
1619015100000|2021-04-21 14:25:00|9444.1|9434.1|9441.9|9431.9|9452.4|9442.4|9432.8|9422.8|377
1619015400000|2021-04-21 14:30:00|9442.1|9432.1|9431.1|9421.1|9449.3|9439.3|9429.1|9419.1|352
1619015700000|2021-04-21 14:35:00|9430.9|9420.9|9445.4|9435.4|9446.3|9436.3|9430.5|9420.5|242
1619016000000|2021-04-21 14:40:00|9445.5|9435.5|9446.8|9436.8|9450.6|9440.6|9440.9|9430.9|345
1619016300000|2021-04-21 14:45:00|9448.4|9438.4|9451.8|9441.8|9459.6|9449.6|9448.4|9438.4|420
1619016600000|2021-04-21 14:50:00|9451.4|9441.4|9467.4|9457.4|9477.6|9467.6|9451.4|9441.4|493
1619016900000|2021-04-21 14:55:00|9467.1|9457.1|9459.1|9449.1|9467.9|9457.9|9451.1|9441.1|436
1619017200000|2021-04-21 15:00:00|9458.6|9448.6|9451.1|9441.1|9462.8|9452.8|9448.3|9438.3|422
1619017500000|2021-04-21 15:05:00|9451.5|9441.5|9439.3|9429.3|9454.3|9444.3|9437.4|9427.4|258
1619017800000|2021-04-21 15:10:00|9439.4|9429.4|9440.5|9430.5|9447.9|9437.9|9433.3|9423.3|278
1619018100000|2021-04-21 15:15:00|9440.8|9430.8|9434.1|9424.1|9442.4|9432.4|9431.9|9421.9|256
1619018400000|2021-04-21 15:20:00|9434.8|9424.8|9431.1|9421.1|9438.1|9428.1|9428.5|9418.5|226
1619018700000|2021-04-21 15:25:00|9431.4|9421.4|9431.6|9421.6|9436.6|9426.6|9429.8|9419.8|169
1619019000000|2021-04-21 15:30:00|9432|9422|9438|9428|9440.3|9430.3|9430.8|9420.8|203
1619019300000|2021-04-21 15:35:00|9437.8|9427.8|9438|9428|9441.4|9431.4|9435.9|9425.9|160
1619019600000|2021-04-21 15:40:00|9438.3|9428.3|9434.3|9424.3|9441.9|9431.9|9432.8|9422.8|153
1619019900000|2021-04-21 15:45:00|9434.8|9424.8|9453.5|9443.5|9455.9|9445.9|9434.8|9424.8|220
1619020200000|2021-04-21 15:50:00|9453.6|9443.6|9455.3|9445.3|9456.4|9446.4|9451.9|9441.9|139
1619020500000|2021-04-21 15:55:00|9454.8|9444.8|9449.5|9439.5|9457.8|9447.8|9449.1|9439.1|156
1619020800000|2021-04-21 16:00:00|9450.6|9440.6|9452.4|9442.4|9453.8|9443.8|9447.9|9437.9|136
1619021100000|2021-04-21 16:05:00|9452.9|9442.9|9456.6|9446.6|9457.1|9447.1|9452.9|9442.9|68
1619021400000|2021-04-21 16:10:00|9458.6|9448.6|9439.1|9429.1|9461.1|9451.1|9439.1|9429.1|183
1619021700000|2021-04-21 16:15:00|9439.4|9429.4|9434.5|9424.5|9440.6|9430.6|9433.6|9423.6|112
1619022000000|2021-04-21 16:20:00|9434.6|9424.6|9430.3|9420.3|9436.3|9426.3|9428|9418|117
1619022300000|2021-04-21 16:25:00|9430.4|9420.4|9436.4|9426.4|9437.6|9427.6|9429.9|9419.9|159
1619022600000|2021-04-21 16:30:00|9436.8|9426.8|9440|9430|9440.1|9430.1|9436.3|9426.3|113
1619022900000|2021-04-21 16:35:00|9439.8|9429.8|9442.6|9432.6|9447.9|9437.9|9439.5|9429.5|99
1619023200000|2021-04-21 16:40:00|9442|9432|9442.9|9432.9|9445.9|9435.9|9440.3|9430.3|86
1619023500000|2021-04-21 16:45:00|9442.8|9432.8|9450.4|9440.4|9450.9|9440.9|9442.3|9432.3|87
1619023800000|2021-04-21 16:50:00|9449.9|9439.9|9444.6|9434.6|9450.4|9440.4|9444.5|9434.5|122
1619024100000|2021-04-21 16:55:00|9444.5|9434.5|9447.3|9437.3|9447.3|9437.3|9440.3|9430.3|95
1619049600000|2021-04-22 00:00:00|9457.6|9447.6|9457.3|9447.3|9457.8|9447.8|9456.4|9446.4|16
1619049900000|2021-04-22 00:05:00|9457.9|9447.9|9456.5|9446.5|9457.9|9447.9|9456.4|9446.4|26
1619050200000|2021-04-22 00:10:00|9456.4|9446.4|9453.9|9443.9|9456.4|9446.4|9452.9|9442.9|15
1619050500000|2021-04-22 00:15:00|9453|9443|9451.4|9441.4|9453.6|9443.6|9450.1|9440.1|21
1619050800000|2021-04-22 00:20:00|9451.1|9441.1|9447.6|9437.6|9454.4|9444.4|9446.6|9436.6|45
1619051100000|2021-04-22 00:25:00|9447.9|9437.9|9450.5|9440.5|9451.1|9441.1|9443.6|9433.6|49
1619051400000|2021-04-22 00:30:00|9450.6|9440.6|9452.1|9442.1|9455.1|9445.1|9450.6|9440.6|38
1619051700000|2021-04-22 00:35:00|9452.6|9442.6|9456.1|9446.1|9460.6|9450.6|9452.6|9442.6|64
1619052000000|2021-04-22 00:40:00|9456|9446|9454.9|9444.9|9458.1|9448.1|9454.4|9444.4|42
1619052300000|2021-04-22 00:45:00|9454.6|9444.6|9463.1|9453.1|9463.9|9453.9|9454.4|9444.4|72
1619052600000|2021-04-22 00:50:00|9462.9|9452.9|9457.6|9447.6|9463.1|9453.1|9457.6|9447.6|68
1619052900000|2021-04-22 00:55:00|9457.8|9447.8|9454.5|9444.5|9457.9|9447.9|9454.5|9444.5|91
1619053200000|2021-04-22 01:00:00|9453.9|9443.9|9440.1|9430.1|9459.4|9449.4|9438.1|9428.1|371
1619053500000|2021-04-22 01:05:00|9439.9|9429.9|9431.8|9421.8|9444.4|9434.4|9427.6|9417.6|372
1619053800000|2021-04-22 01:10:00|9432.1|9422.1|9434.4|9424.4|9442.3|9432.3|9431.9|9421.9|288
1619054100000|2021-04-22 01:15:00|9434.6|9424.6|9429|9419|9437.1|9427.1|9424.6|9414.6|189
1619054400000|2021-04-22 01:20:00|9428.9|9418.9|9424.1|9414.1|9428.9|9418.9|9421.3|9411.3|191
1619054700000|2021-04-22 01:25:00|9423.4|9413.4|9428.4|9418.4|9428.9|9418.9|9418.1|9408.1|143
1619055000000|2021-04-22 01:30:00|9428.3|9418.3|9431.5|9421.5|9432.5|9422.5|9426.6|9416.6|117
1619055300000|2021-04-22 01:35:00|9431.4|9421.4|9430.9|9420.9|9432.8|9422.8|9428.8|9418.8|105
1619055600000|2021-04-22 01:40:00|9431.4|9421.4|9432.8|9422.8|9433.4|9423.4|9426.8|9416.8|90
1619055900000|2021-04-22 01:45:00|9431.5|9421.5|9439.6|9429.6|9441.3|9431.3|9427.6|9417.6|150
1619056200000|2021-04-22 01:50:00|9440.6|9430.6|9419.4|9409.4|9440.6|9430.6|9417.8|9407.8|170
1619056500000|2021-04-22 01:55:00|9418.8|9408.8|9407.6|9397.6|9419.5|9409.5|9403.9|9393.9|295
1619056800000|2021-04-22 02:00:00|9407.3|9397.3|9402|9392|9411.9|9401.9|9396.3|9386.3|239
1619057100000|2021-04-22 02:05:00|9401.9|9391.9|9404.1|9394.1|9409.8|9399.8|9399.1|9389.1|180
1619057400000|2021-04-22 02:10:00|9404|9394|9402|9392|9404|9394|9396.9|9386.9|133
1619057700000|2021-04-22 02:15:00|9401.9|9391.9|9397.9|9387.9|9404.4|9394.4|9397.6|9387.6|34
1619058000000|2021-04-22 02:20:00|9398|9388|9401.4|9391.4|9403.8|9393.8|9398|9388|25
1619058300000|2021-04-22 02:25:00|9401.5|9391.5|9405|9395|9405.9|9395.9|9401.5|9391.5|35
1619058600000|2021-04-22 02:30:00|9405.4|9395.4|9406.4|9396.4|9412.8|9402.8|9402.4|9392.4|110
1619058900000|2021-04-22 02:35:00|9406.6|9396.6|9398|9388|9407.6|9397.6|9397.3|9387.3|79
1619059200000|2021-04-22 02:40:00|9397.9|9387.9|9397.8|9387.8|9402.4|9392.4|9396.6|9386.6|70
1619059500000|2021-04-22 02:45:00|9397.9|9387.9|9402.5|9392.5|9403.1|9393.1|9396.6|9386.6|47
1619059800000|2021-04-22 02:50:00|9402.6|9392.6|9404.1|9394.1|9411.3|9401.3|9402.5|9392.5|91
1619060100000|2021-04-22 02:55:00|9403.8|9393.8|9410.1|9400.1|9411.9|9401.9|9401.3|9391.3|93
1619060400000|2021-04-22 03:00:00|9410.3|9400.3|9416.6|9406.6|9423.5|9413.5|9406.9|9396.9|245
1619060700000|2021-04-22 03:05:00|9417.4|9407.4|9430.9|9420.9|9433.5|9423.5|9416|9406|159
1619061000000|2021-04-22 03:10:00|9430.3|9420.3|9445.9|9435.9|9447.9|9437.9|9429.8|9419.8|153
1619061300000|2021-04-22 03:15:00|9445.4|9435.4|9439.3|9429.3|9447.6|9437.6|9437.3|9427.3|180
1619061600000|2021-04-22 03:20:00|9439.9|9429.9|9432.9|9422.9|9441.9|9431.9|9430.6|9420.6|211
1619061900000|2021-04-22 03:25:00|9432.6|9422.6|9428.6|9418.6|9436.6|9426.6|9426.4|9416.4|142
1619062200000|2021-04-22 03:30:00|9428.9|9418.9|9425.4|9415.4|9431.4|9421.4|9424.4|9414.4|41
1619062500000|2021-04-22 03:35:00|9425.1|9415.1|9427|9417|9428.8|9418.8|9424.9|9414.9|18
1619062800000|2021-04-22 03:40:00|9426.3|9416.3|9424.4|9414.4|9427.1|9417.1|9424.4|9414.4|9
1619063100000|2021-04-22 03:45:00|9423.6|9413.6|9426|9416|9426|9416|9423.6|9413.6|11
1619063400000|2021-04-22 03:50:00|9425.8|9415.8|9424.1|9414.1|9425.8|9415.8|9424.1|9414.1|18
1619063700000|2021-04-22 03:55:00|9424|9414|9416.4|9406.4|9424|9414|9415.9|9405.9|34
1619064000000|2021-04-22 04:00:00|9416.6|9406.6|9416.6|9406.6|9418.8|9408.8|9416.3|9406.3|23
1619064300000|2021-04-22 04:05:00|9416.1|9406.1|9415.4|9405.4|9416.1|9406.1|9415.4|9405.4|4
1619064600000|2021-04-22 04:10:00|9415.9|9405.9|9414.6|9404.6|9416.5|9406.5|9414.6|9404.6|19
1619064900000|2021-04-22 04:15:00|9414.9|9404.9|9415|9405|9415.6|9405.6|9411.6|9401.6|48
1619065200000|2021-04-22 04:20:00|9415.4|9405.4|9416.1|9406.1|9418|9408|9415|9405|24
1619065500000|2021-04-22 04:25:00|9415.3|9405.3|9412.4|9402.4|9417|9407|9410.4|9400.4|39
1619065800000|2021-04-22 04:30:00|9412.1|9402.1|9412.4|9402.4|9416.9|9406.9|9411.9|9401.9|42
1619066100000|2021-04-22 04:35:00|9412.6|9402.6|9412.4|9402.4|9412.6|9402.6|9410.1|9400.1|27
1619066400000|2021-04-22 04:40:00|9412.1|9402.1|9415|9405|9415|9405|9412.1|9402.1|26
1619066700000|2021-04-22 04:45:00|9414.9|9404.9|9412.3|9402.3|9414.9|9404.9|9412|9402|14
1619067000000|2021-04-22 04:50:00|9412.6|9402.6|9411.4|9401.4|9413.3|9403.3|9408.6|9398.6|22
1619067300000|2021-04-22 04:55:00|9411.8|9401.8|9416.9|9406.9|9416.9|9406.9|9411.8|9401.8|25
1619067600000|2021-04-22 05:00:00|9416.6|9406.6|9411.9|9401.9|9416.6|9406.6|9409.1|9399.1|46
1619067900000|2021-04-22 05:05:00|9411.6|9401.6|9409.9|9399.9|9411.6|9401.6|9409.5|9399.5|40
1619068200000|2021-04-22 05:10:00|9410.1|9400.1|9408.1|9398.1|9412.3|9402.3|9406.4|9396.4|75
1619068500000|2021-04-22 05:15:00|9407.4|9397.4|9412.5|9402.5|9413.6|9403.6|9406.6|9396.6|114
1619068800000|2021-04-22 05:20:00|9411.9|9401.9|9410.9|9400.9|9415.3|9405.3|9410.9|9400.9|36
1619069100000|2021-04-22 05:25:00|9411.1|9401.1|9423.9|9413.9|9424.8|9414.8|9411.1|9401.1|43
1619069400000|2021-04-22 05:30:00|9423.6|9413.6|9419.6|9409.6|9423.9|9413.9|9410.4|9400.4|211
1619069700000|2021-04-22 05:35:00|9419.4|9409.4|9423.5|9413.5|9423.6|9413.6|9414.5|9404.5|157
1619070000000|2021-04-22 05:40:00|9422.8|9412.8|9423.4|9413.4|9424.4|9414.4|9419.4|9409.4|103
1619070300000|2021-04-22 05:45:00|9422.9|9412.9|9415.5|9405.5|9422.9|9412.9|9410.4|9400.4|132
1619070600000|2021-04-22 05:50:00|9415.4|9405.4|9430.9|9420.9|9432.1|9422.1|9413.9|9403.9|160
1619070900000|2021-04-22 05:55:00|9430.6|9420.6|9421.1|9411.1|9431|9421|9420.4|9410.4|162
1619071200000|2021-04-22 06:00:00|9420.9|9410.9|9410.9|9400.9|9431.1|9421.1|9409.9|9399.9|263
1619071500000|2021-04-22 06:05:00|9410.5|9400.5|9407.1|9397.1|9411.1|9401.1|9401.3|9391.3|303
1619071800000|2021-04-22 06:10:00|9407.4|9397.4|9392.9|9382.9|9409.6|9399.6|9392.6|9382.6|217
1619072100000|2021-04-22 06:15:00|9392.4|9382.4|9394|9384|9398.9|9388.9|9388.4|9378.4|253
1619072400000|2021-04-22 06:20:00|9393.6|9383.6|9402.6|9392.6|9402.9|9392.9|9392.9|9382.9|158
1619072700000|2021-04-22 06:25:00|9402.1|9392.1|9419.9|9409.9|9420.4|9410.4|9398.1|9388.1|188
1619073000000|2021-04-22 06:30:00|9418.9|9408.9|9430.9|9420.9|9437.1|9427.1|9414.3|9404.3|299
1619073300000|2021-04-22 06:35:00|9430.5|9420.5|9430.1|9420.1|9435.8|9425.8|9427.4|9417.4|214
1619073600000|2021-04-22 06:40:00|9430.4|9420.4|9437.3|9427.3|9437.6|9427.6|9426.6|9416.6|158
1619073900000|2021-04-22 06:45:00|9436.8|9426.8|9434.4|9424.4|9446.4|9436.4|9431.3|9421.3|250
1619074200000|2021-04-22 06:50:00|9434.5|9424.5|9427.9|9417.9|9435.4|9425.4|9426.4|9416.4|176
1619074500000|2021-04-22 06:55:00|9427.6|9417.6|9431|9421|9431|9421|9423|9413|200
1619074800000|2021-04-22 07:00:00|9430.9|9420.9|9436.5|9426.5|9437.3|9427.3|9422.4|9412.4|268
1619075100000|2021-04-22 07:05:00|9436.6|9426.6|9426.5|9416.5|9438.9|9428.9|9425.6|9415.6|210
1619075400000|2021-04-22 07:10:00|9426.8|9416.8|9433.3|9423.3|9434|9424|9426.8|9416.8|190
1619075700000|2021-04-22 07:15:00|9433.5|9423.5|9438.5|9428.5|9438.8|9428.8|9430|9420|163
1619076000000|2021-04-22 07:20:00|9438.8|9428.8|9438.3|9428.3|9446.4|9436.4|9436.4|9426.4|124
1619076300000|2021-04-22 07:25:00|9438.1|9428.1|9444.1|9434.1|9448|9438|9434|9424|169
1619076600000|2021-04-22 07:30:00|9443.8|9433.8|9438.3|9428.3|9445.1|9435.1|9437.5|9427.5|132
1619076900000|2021-04-22 07:35:00|9437.9|9427.9|9428.9|9418.9|9439.9|9429.9|9428.8|9418.8|146
1619077200000|2021-04-22 07:40:00|9429.1|9419.1|9429|9419|9430.3|9420.3|9425.6|9415.6|143
1619077500000|2021-04-22 07:45:00|9429.6|9419.6|9426.4|9416.4|9435.5|9425.5|9425.8|9415.8|163
1619077800000|2021-04-22 07:50:00|9426.6|9416.6|9426.5|9416.5|9431.9|9421.9|9422.4|9412.4|182
1619078100000|2021-04-22 07:55:00|9426.8|9416.8|9422.1|9412.1|9429.9|9419.9|9421.4|9411.4|165
1619078400000|2021-04-22 08:00:00|9421.9|9411.9|9425.6|9415.6|9427.4|9417.4|9415.1|9405.1|246
1619078700000|2021-04-22 08:05:00|9425.4|9415.4|9431.8|9421.8|9433.6|9423.6|9417|9407|149
1619079000000|2021-04-22 08:10:00|9431.9|9421.9|9428.4|9418.4|9432.1|9422.1|9419.8|9409.8|185
1619079300000|2021-04-22 08:15:00|9428.3|9418.3|9427.9|9417.9|9433.8|9423.8|9426.6|9416.6|175
1619079600000|2021-04-22 08:20:00|9427.3|9417.3|9430.5|9420.5|9432.1|9422.1|9426.4|9416.4|78
1619079900000|2021-04-22 08:25:00|9430.6|9420.6|9432.8|9422.8|9435.1|9425.1|9428.1|9418.1|183
1619080200000|2021-04-22 08:30:00|9432.6|9422.6|9433.4|9423.4|9437.5|9427.5|9430.4|9420.4|188
1619080500000|2021-04-22 08:35:00|9433.8|9423.8|9442.3|9432.3|9443|9433|9433.3|9423.3|114
1619080800000|2021-04-22 08:40:00|9442.8|9432.8|9440|9430|9444.1|9434.1|9439.3|9429.3|161
1619081100000|2021-04-22 08:45:00|9440.6|9430.6|9436.4|9426.4|9440.9|9430.9|9434.8|9424.8|141
1619081400000|2021-04-22 08:50:00|9436.8|9426.8|9427.6|9417.6|9437|9427|9427.5|9417.5|142
1619081700000|2021-04-22 08:55:00|9427.9|9417.9|9429.9|9419.9|9434.5|9424.5|9423.3|9413.3|158
1619082000000|2021-04-22 09:00:00|9430.3|9420.3|9423.8|9413.8|9432.6|9422.6|9423.3|9413.3|111
1619082300000|2021-04-22 09:05:00|9423.9|9413.9|9432.9|9422.9|9436|9426|9420.4|9410.4|161
1619082600000|2021-04-22 09:10:00|9432.8|9422.8|9435|9425|9438|9428|9431.1|9421.1|119
1619082900000|2021-04-22 09:15:00|9435.3|9425.3|9436.3|9426.3|9438.3|9428.3|9432.9|9422.9|146
1619083200000|2021-04-22 09:20:00|9436.5|9426.5|9437.4|9427.4|9438.5|9428.5|9430|9420|109
1619083500000|2021-04-22 09:25:00|9437.6|9427.6|9441.9|9431.9|9443.6|9433.6|9435.9|9425.9|109
1619083800000|2021-04-22 09:30:00|9441.6|9431.6|9442.9|9432.9|9443.1|9433.1|9435.9|9425.9|139
1619084100000|2021-04-22 09:35:00|9442.6|9432.6|9442.1|9432.1|9447.6|9437.6|9441.4|9431.4|138
1619084400000|2021-04-22 09:40:00|9442.4|9432.4|9448.4|9438.4|9452.1|9442.1|9442.1|9432.1|117
1619084700000|2021-04-22 09:45:00|9448.1|9438.1|9449.1|9439.1|9453.9|9443.9|9444.6|9434.6|147
1619085000000|2021-04-22 09:50:00|9448.9|9438.9|9448.4|9438.4|9452.6|9442.6|9446.4|9436.4|85
1619085300000|2021-04-22 09:55:00|9448.1|9438.1|9449.4|9439.4|9450.1|9440.1|9444.6|9434.6|83
1619085600000|2021-04-22 10:00:00|9448.6|9438.6|9459.9|9449.9|9459.9|9449.9|9447.1|9437.1|164
1619085900000|2021-04-22 10:05:00|9459.6|9449.6|9461.6|9451.6|9466.4|9456.4|9459.1|9449.1|113
1619086200000|2021-04-22 10:10:00|9461.4|9451.4|9458.1|9448.1|9462.4|9452.4|9457.1|9447.1|122
1619086500000|2021-04-22 10:15:00|9457.9|9447.9|9456.9|9446.9|9460.4|9450.4|9455.9|9445.9|93
1619086800000|2021-04-22 10:20:00|9456.6|9446.6|9449.1|9439.1|9457.1|9447.1|9448.6|9438.6|116
1619087100000|2021-04-22 10:25:00|9449.4|9439.4|9444.1|9434.1|9454.4|9444.4|9442.9|9432.9|121
1619087400000|2021-04-22 10:30:00|9443.6|9433.6|9447.4|9437.4|9447.4|9437.4|9441.6|9431.6|145
1619087700000|2021-04-22 10:35:00|9447.6|9437.6|9448.4|9438.4|9450.9|9440.9|9445.1|9435.1|146
1619088000000|2021-04-22 10:40:00|9448.1|9438.1|9439.6|9429.6|9448.1|9438.1|9439.1|9429.1|128
1619088300000|2021-04-22 10:45:00|9439.4|9429.4|9443.4|9433.4|9445.6|9435.6|9437.4|9427.4|140
1619088600000|2021-04-22 10:50:00|9443.6|9433.6|9446.6|9436.6|9447.9|9437.9|9443.6|9433.6|148
1619088900000|2021-04-22 10:55:00|9446.9|9436.9|9446.1|9436.1|9447.4|9437.4|9440.6|9430.6|130
1619089200000|2021-04-22 11:00:00|9445.9|9435.9|9448.6|9438.6|9449.4|9439.4|9442.1|9432.1|147
1619089500000|2021-04-22 11:05:00|9448.1|9438.1|9451.1|9441.1|9453.1|9443.1|9447.9|9437.9|112
1619089800000|2021-04-22 11:10:00|9451.4|9441.4|9450.4|9440.4|9457.1|9447.1|9446.6|9436.6|176
1619090100000|2021-04-22 11:15:00|9450.6|9440.6|9452.4|9442.4|9454.6|9444.6|9448.9|9438.9|132
1619090400000|2021-04-22 11:20:00|9453.4|9443.4|9450.4|9440.4|9454.6|9444.6|9448.6|9438.6|93
1619090700000|2021-04-22 11:25:00|9450.6|9440.6|9454.6|9444.6|9462.1|9452.1|9449.9|9439.9|148
1619091000000|2021-04-22 11:30:00|9454.9|9444.9|9453.1|9443.1|9462.9|9452.9|9445.1|9435.1|194
1619091300000|2021-04-22 11:35:00|9453.9|9443.9|9450.1|9440.1|9457.4|9447.4|9450.1|9440.1|170
1619091600000|2021-04-22 11:40:00|9450.6|9440.6|9452.4|9442.4|9453.4|9443.4|9443.4|9433.4|100
1619091900000|2021-04-22 11:45:00|9452.6|9442.6|9465.9|9455.9|9465.9|9455.9|9451.1|9441.1|113
1619092200000|2021-04-22 11:50:00|9466.1|9456.1|9463.9|9453.9|9472.6|9462.6|9463.6|9453.6|77
1619092500000|2021-04-22 11:55:00|9464.1|9454.1|9465.1|9455.1|9466.4|9456.4|9458.9|9448.9|150
1619092800000|2021-04-22 12:00:00|9465.4|9455.4|9464.1|9454.1|9469.4|9459.4|9461.6|9451.6|196
1619093100000|2021-04-22 12:05:00|9463.6|9453.6|9468.1|9458.1|9472.4|9462.4|9463.6|9453.6|163
1619093400000|2021-04-22 12:10:00|9468.4|9458.4|9451.9|9441.9|9469.4|9459.4|9450.6|9440.6|205
1619093700000|2021-04-22 12:15:00|9452.1|9442.1|9457.4|9447.4|9457.4|9447.4|9449.1|9439.1|139
1619094000000|2021-04-22 12:20:00|9457.1|9447.1|9462.9|9452.9|9464.6|9454.6|9455.4|9445.4|142
1619094300000|2021-04-22 12:25:00|9463.4|9453.4|9463.6|9453.6|9468.9|9458.9|9457.9|9447.9|115
1619094600000|2021-04-22 12:30:00|9463.4|9453.4|9465.4|9455.4|9465.6|9455.6|9456.4|9446.4|249
1619094900000|2021-04-22 12:35:00|9465.6|9455.6|9459.6|9449.6|9467.1|9457.1|9458.1|9448.1|206
1619095200000|2021-04-22 12:40:00|9459.4|9449.4|9462.1|9452.1|9463.1|9453.1|9459.4|9449.4|185
1619095500000|2021-04-22 12:45:00|9461.9|9451.9|9460.1|9450.1|9462.9|9452.9|9457.4|9447.4|167
1619095800000|2021-04-22 12:50:00|9459.9|9449.9|9459.4|9449.4|9464.9|9454.9|9458.9|9448.9|168
1619096100000|2021-04-22 12:55:00|9458.4|9448.4|9459.1|9449.1|9459.4|9449.4|9454.1|9444.1|175
1619096400000|2021-04-22 13:00:00|9458.9|9448.9|9454.9|9444.9|9467.4|9457.4|9451.1|9441.1|520
1619096700000|2021-04-22 13:05:00|9454.6|9444.6|9446.9|9436.9|9459.6|9449.6|9446.1|9436.1|362
1619097000000|2021-04-22 13:10:00|9447.1|9437.1|9445.4|9435.4|9453.1|9443.1|9441.9|9431.9|382
1619097300000|2021-04-22 13:15:00|9445.1|9435.1|9441.6|9431.6|9453.6|9443.6|9438.6|9428.6|356
1619097600000|2021-04-22 13:20:00|9441.4|9431.4|9441.9|9431.9|9443.9|9433.9|9430.6|9420.6|395
1619097900000|2021-04-22 13:25:00|9441.6|9431.6|9438.4|9428.4|9444.6|9434.6|9436.1|9426.1|244
1619098200000|2021-04-22 13:30:00|9438.6|9428.6|9433.6|9423.6|9440.1|9430.1|9423.9|9413.9|493
1619098500000|2021-04-22 13:35:00|9433.9|9423.9|9434.1|9424.1|9441.6|9431.6|9430.9|9420.9|467
1619098800000|2021-04-22 13:40:00|9434.6|9424.6|9438.9|9428.9|9440.9|9430.9|9429.1|9419.1|424
1619099100000|2021-04-22 13:45:00|9439.1|9429.1|9431.9|9421.9|9443.6|9433.6|9431.4|9421.4|321
1619099400000|2021-04-22 13:50:00|9432.4|9422.4|9440.1|9430.1|9440.1|9430.1|9428.4|9418.4|352
1619099700000|2021-04-22 13:55:00|9440.4|9430.4|9450.1|9440.1|9453.9|9443.9|9440.4|9430.4|307
1619100000000|2021-04-22 14:00:00|9449.9|9439.9|9441.6|9431.6|9450.6|9440.6|9437.6|9427.6|388
1619100300000|2021-04-22 14:05:00|9441.9|9431.9|9439.9|9429.9|9445.9|9435.9|9431.1|9421.1|343
1619100600000|2021-04-22 14:10:00|9440.4|9430.4|9436.1|9426.1|9440.4|9430.4|9433.1|9423.1|306
1619100900000|2021-04-22 14:15:00|9436.4|9426.4|9434.6|9424.6|9437.9|9427.9|9421.1|9411.1|397
1619101200000|2021-04-22 14:20:00|9434.9|9424.9|9442.9|9432.9|9443.6|9433.6|9429.4|9419.4|342
1619101500000|2021-04-22 14:25:00|9442.6|9432.6|9437.6|9427.6|9450.4|9440.4|9437.6|9427.6|372
1619101800000|2021-04-22 14:30:00|9437.4|9427.4|9441.1|9431.1|9445.4|9435.4|9429.6|9419.6|275
1619102100000|2021-04-22 14:35:00|9441.4|9431.4|9441.4|9431.4|9444.9|9434.9|9434.6|9424.6|265
1619102400000|2021-04-22 14:40:00|9440.9|9430.9|9443.6|9433.6|9446.4|9436.4|9438.9|9428.9|292
1619102700000|2021-04-22 14:45:00|9443.9|9433.9|9443.9|9433.9|9446.4|9436.4|9433.9|9423.9|265
1619103000000|2021-04-22 14:50:00|9444.1|9434.1|9458.1|9448.1|9459.4|9449.4|9441.6|9431.6|273
1619103300000|2021-04-22 14:55:00|9458.6|9448.6|9460.9|9450.9|9464.9|9454.9|9457.9|9447.9|226
1619103600000|2021-04-22 15:00:00|9460.4|9450.4|9453.4|9443.4|9464.4|9454.4|9453.4|9443.4|245
1619103900000|2021-04-22 15:05:00|9453.1|9443.1|9459.4|9449.4|9461.4|9451.4|9452.4|9442.4|198
1619104200000|2021-04-22 15:10:00|9459.1|9449.1|9459.1|9449.1|9459.4|9449.4|9452.9|9442.9|148
1619104500000|2021-04-22 15:15:00|9458.9|9448.9|9454.6|9444.6|9459.9|9449.9|9450.6|9440.6|144
1619104800000|2021-04-22 15:20:00|9454.4|9444.4|9440.1|9430.1|9457.4|9447.4|9439.6|9429.6|238
1619105100000|2021-04-22 15:25:00|9439.9|9429.9|9433.4|9423.4|9444.1|9434.1|9432.1|9422.1|194
1619105400000|2021-04-22 15:30:00|9433.6|9423.6|9409.4|9399.4|9434.1|9424.1|9406.6|9396.6|418
1619105700000|2021-04-22 15:35:00|9409.1|9399.1|9409.4|9399.4|9414.4|9404.4|9405.9|9395.9|268
1619106000000|2021-04-22 15:40:00|9409.6|9399.6|9409.9|9399.9|9414.1|9404.1|9406.6|9396.6|208
1619106300000|2021-04-22 15:45:00|9411.4|9401.4|9406.6|9396.6|9412.6|9402.6|9403.6|9393.6|162
1619106600000|2021-04-22 15:50:00|9406.1|9396.1|9418.9|9408.9|9420.9|9410.9|9404.4|9394.4|143
1619106900000|2021-04-22 15:55:00|9419.1|9409.1|9414.4|9404.4|9423.1|9413.1|9414.4|9404.4|103
1619107200000|2021-04-22 16:00:00|9414.6|9404.6|9410.1|9400.1|9420.4|9410.4|9408.9|9398.9|100
1619107500000|2021-04-22 16:05:00|9409.9|9399.9|9409.9|9399.9|9411.6|9401.6|9404.9|9394.9|69
1619107800000|2021-04-22 16:10:00|9410.1|9400.1|9412.4|9402.4|9413.1|9403.1|9409.4|9399.4|31
1619108100000|2021-04-22 16:15:00|9412.1|9402.1|9416.6|9406.6|9417.4|9407.4|9409.6|9399.6|40
1619108400000|2021-04-22 16:20:00|9416.9|9406.9|9417.1|9407.1|9421.4|9411.4|9415.1|9405.1|66
1619108700000|2021-04-22 16:25:00|9417.4|9407.4|9416.9|9406.9|9418.9|9408.9|9415.9|9405.9|72
1619109000000|2021-04-22 16:30:00|9417.1|9407.1|9413.9|9403.9|9420.6|9410.6|9409.4|9399.4|125
1619109300000|2021-04-22 16:35:00|9413.6|9403.6|9408.6|9398.6|9414.4|9404.4|9408.6|9398.6|67
1619109600000|2021-04-22 16:40:00|9408.4|9398.4|9413.1|9403.1|9413.6|9403.6|9407.1|9397.1|81
1619109900000|2021-04-22 16:45:00|9413.6|9403.6|9413.1|9403.1|9413.6|9403.6|9411.1|9401.1|64
1619110200000|2021-04-22 16:50:00|9413.6|9403.6|9411.4|9401.4|9413.6|9403.6|9410.6|9400.6|73
1619110500000|2021-04-22 16:55:00|9411.1|9401.1|9423.9|9413.9|9423.9|9413.9|9410.3|9400.3|192
1619136000000|2021-04-23 00:00:00|9415.4|9405.4|9417|9407|9417.4|9407.4|9412.5|9402.5|28
1619136300000|2021-04-23 00:05:00|9416.9|9406.9|9415.3|9405.3|9416.9|9406.9|9413|9403|32
1619136600000|2021-04-23 00:10:00|9415|9405|9428|9418|9428|9418|9414.3|9404.3|63
1619136900000|2021-04-23 00:15:00|9427.8|9417.8|9431.4|9421.4|9432.5|9422.5|9427.8|9417.8|52
1619137200000|2021-04-23 00:20:00|9430.9|9420.9|9428.8|9418.8|9430.9|9420.9|9427|9417|39
1619137500000|2021-04-23 00:25:00|9429|9419|9427|9417|9429.8|9419.8|9426.8|9416.8|71
1619137800000|2021-04-23 00:30:00|9426.9|9416.9|9427.5|9417.5|9430.5|9420.5|9425.8|9415.8|36
1619138100000|2021-04-23 00:35:00|9427|9417|9430.9|9420.9|9431|9421|9427|9417|43
1619138400000|2021-04-23 00:40:00|9430.3|9420.3|9427.8|9417.8|9430.3|9420.3|9426.6|9416.6|43
1619138700000|2021-04-23 00:45:00|9427|9417|9428|9418|9428.4|9418.4|9424|9414|33
1619139000000|2021-04-23 00:50:00|9427.8|9417.8|9429.8|9419.8|9431|9421|9425.6|9415.6|39
1619139300000|2021-04-23 00:55:00|9431|9421|9430.6|9420.6|9431|9421|9426|9416|54
1619139600000|2021-04-23 01:00:00|9429.1|9419.1|9418.8|9408.8|9430.9|9420.9|9417.5|9407.5|311
1619139900000|2021-04-23 01:05:00|9418.6|9408.6|9433|9423|9437.3|9427.3|9417.9|9407.9|262
1619140200000|2021-04-23 01:10:00|9433.5|9423.5|9449|9439|9451.5|9441.5|9433.5|9423.5|285
1619140500000|2021-04-23 01:15:00|9449.3|9439.3|9441|9431|9452|9442|9439.1|9429.1|163
1619140800000|2021-04-23 01:20:00|9439.4|9429.4|9439.5|9429.5|9443.5|9433.5|9436.5|9426.5|104
1619141100000|2021-04-23 01:25:00|9440.3|9430.3|9445.3|9435.3|9448.5|9438.5|9440.3|9430.3|147
1619141400000|2021-04-23 01:30:00|9446|9436|9453.3|9443.3|9453.6|9443.6|9438.8|9428.8|187
1619141700000|2021-04-23 01:35:00|9453.5|9443.5|9458|9448|9461|9451|9453.5|9443.5|302
1619142000000|2021-04-23 01:40:00|9458.1|9448.1|9461.3|9451.3|9463.3|9453.3|9457.8|9447.8|264
1619142300000|2021-04-23 01:45:00|9461.4|9451.4|9480.5|9470.5|9482.9|9472.9|9457.3|9447.3|266
1619142600000|2021-04-23 01:50:00|9480.6|9470.6|9479.8|9469.8|9486|9476|9478.3|9468.3|313
1619142900000|2021-04-23 01:55:00|9479.4|9469.4|9481.3|9471.3|9488.3|9478.3|9478.5|9468.5|290
1619143200000|2021-04-23 02:00:00|9481.4|9471.4|9473.5|9463.5|9484.1|9474.1|9468.8|9458.8|407
1619143500000|2021-04-23 02:05:00|9474|9464|9472.5|9462.5|9475.8|9465.8|9468.9|9458.9|210
1619143800000|2021-04-23 02:10:00|9473.4|9463.4|9463.3|9453.3|9476.3|9466.3|9462.6|9452.6|212
1619144100000|2021-04-23 02:15:00|9463.9|9453.9|9461.4|9451.4|9465.8|9455.8|9461.1|9451.1|64
1619144400000|2021-04-23 02:20:00|9461.5|9451.5|9467.3|9457.3|9469|9459|9461.5|9451.5|46
1619144700000|2021-04-23 02:25:00|9467.5|9457.5|9469|9459|9469.5|9459.5|9466|9456|51
1619145000000|2021-04-23 02:30:00|9468.9|9458.9|9462.5|9452.5|9472.3|9462.3|9449.9|9439.9|289
1619145300000|2021-04-23 02:35:00|9462.4|9452.4|9467.8|9457.8|9471.8|9461.8|9461.8|9451.8|294
1619145600000|2021-04-23 02:40:00|9467.9|9457.9|9468.4|9458.4|9472.3|9462.3|9467.3|9457.3|133
1619145900000|2021-04-23 02:45:00|9468.5|9458.5|9474|9464|9475.3|9465.3|9468.1|9458.1|158
1619146200000|2021-04-23 02:50:00|9474.3|9464.3|9472.3|9462.3|9477.9|9467.9|9471.6|9461.6|174
1619146500000|2021-04-23 02:55:00|9472.5|9462.5|9474.1|9464.1|9474.5|9464.5|9466.6|9456.6|201
1619146800000|2021-04-23 03:00:00|9473.9|9463.9|9465.8|9455.8|9475.8|9465.8|9465.8|9455.8|144
1619147100000|2021-04-23 03:05:00|9466|9456|9474.8|9464.8|9479|9469|9464.4|9454.4|179
1619147400000|2021-04-23 03:10:00|9475|9465|9469.5|9459.5|9477.3|9467.3|9467.8|9457.8|217
1619147700000|2021-04-23 03:15:00|9469.8|9459.8|9466.3|9456.3|9473.1|9463.1|9465.3|9455.3|154
1619148000000|2021-04-23 03:20:00|9466|9456|9463.1|9453.1|9466|9456|9457.6|9447.6|209
1619148300000|2021-04-23 03:25:00|9463.3|9453.3|9462.3|9452.3|9466|9456|9460.8|9450.8|141
1619148600000|2021-04-23 03:30:00|9462|9452|9463.5|9453.5|9464.3|9454.3|9462|9452|31
1619148900000|2021-04-23 03:35:00|9463.8|9453.8|9470.1|9460.1|9470.1|9460.1|9462.9|9452.9|82
1619149200000|2021-04-23 03:40:00|9470|9460|9467.8|9457.8|9470.3|9460.3|9465.9|9455.9|63
1619149500000|2021-04-23 03:45:00|9468|9458|9469.8|9459.8|9471.8|9461.8|9468|9458|57
1619149800000|2021-04-23 03:50:00|9470|9460|9469.3|9459.3|9470.8|9460.8|9467|9457|49
1619150100000|2021-04-23 03:55:00|9469|9459|9471.8|9461.8|9471.8|9461.8|9467.8|9457.8|36
1619150400000|2021-04-23 04:00:00|9472.5|9462.5|9473|9463|9474|9464|9471|9461|58
1619150700000|2021-04-23 04:05:00|9472.8|9462.8|9473.3|9463.3|9473.3|9463.3|9472.5|9462.5|21
1619151000000|2021-04-23 04:10:00|9472.8|9462.8|9476.8|9466.8|9476.8|9466.8|9472.8|9462.8|35
1619151300000|2021-04-23 04:15:00|9477.3|9467.3|9477.3|9467.3|9480.8|9470.8|9477|9467|41
1619151600000|2021-04-23 04:20:00|9477|9467|9472.8|9462.8|9477|9467|9472.8|9462.8|30
1619151900000|2021-04-23 04:25:00|9472.4|9462.4|9473|9463|9473.8|9463.8|9472.4|9462.4|25
1619152200000|2021-04-23 04:30:00|9472.5|9462.5|9469.3|9459.3|9472.5|9462.5|9469.1|9459.1|36
1619152500000|2021-04-23 04:35:00|9467.4|9457.4|9471.3|9461.3|9471.3|9461.3|9467.4|9457.4|28
1619152800000|2021-04-23 04:40:00|9470.9|9460.9|9470.8|9460.8|9472|9462|9469.1|9459.1|31
1619153100000|2021-04-23 04:45:00|9471|9461|9470.5|9460.5|9473.5|9463.5|9469.5|9459.5|29
1619153400000|2021-04-23 04:50:00|9470.8|9460.8|9471.6|9461.6|9472.5|9462.5|9470|9460|36
1619153700000|2021-04-23 04:55:00|9471.8|9461.8|9470.8|9460.8|9472.5|9462.5|9470.6|9460.6|21
1619154000000|2021-04-23 05:00:00|9471|9461|9473.9|9463.9|9474.8|9464.8|9471|9461|47
1619154300000|2021-04-23 05:05:00|9474|9464|9468.5|9458.5|9474.3|9464.3|9467.5|9457.5|43
1619154600000|2021-04-23 05:10:00|9468.4|9458.4|9470.6|9460.6|9471.1|9461.1|9467.5|9457.5|50
1619154900000|2021-04-23 05:15:00|9471|9461|9470.8|9460.8|9471|9461|9469.3|9459.3|30
1619155200000|2021-04-23 05:20:00|9470.1|9460.1|9468.8|9458.8|9470.1|9460.1|9467.5|9457.5|21
1619155500000|2021-04-23 05:25:00|9469.3|9459.3|9467.1|9457.1|9469.5|9459.5|9467.1|9457.1|26
1619155800000|2021-04-23 05:30:00|9466.8|9456.8|9455.8|9445.8|9469.5|9459.5|9451.8|9441.8|235
1619156100000|2021-04-23 05:35:00|9456.3|9446.3|9457.3|9447.3|9465.3|9455.3|9455.8|9445.8|181
1619156400000|2021-04-23 05:40:00|9457.5|9447.5|9456|9446|9460.5|9450.5|9456|9446|202
1619156700000|2021-04-23 05:45:00|9456.3|9446.3|9456.5|9446.5|9461.5|9451.5|9449|9439|236
1619157000000|2021-04-23 05:50:00|9456.8|9446.8|9463.3|9453.3|9463.5|9453.5|9454.8|9444.8|156
1619157300000|2021-04-23 05:55:00|9463.5|9453.5|9468|9458|9468.4|9458.4|9461.3|9451.3|86
1619157600000|2021-04-23 06:00:00|9467.8|9457.8|9484.8|9474.8|9491.3|9481.3|9466.5|9456.5|226
1619157900000|2021-04-23 06:05:00|9485.3|9475.3|9501.5|9491.5|9503.9|9493.9|9484.1|9474.1|377
1619158200000|2021-04-23 06:10:00|9501.4|9491.4|9500.1|9490.1|9502.3|9492.3|9495.8|9485.8|273
1619158500000|2021-04-23 06:15:00|9500.5|9490.5|9491.4|9481.4|9501.5|9491.5|9483.3|9473.3|326
1619158800000|2021-04-23 06:20:00|9491.3|9481.3|9493.6|9483.6|9498.3|9488.3|9490.5|9480.5|210
1619159100000|2021-04-23 06:25:00|9493.4|9483.4|9489.1|9479.1|9496.5|9486.5|9484|9474|161
1619159400000|2021-04-23 06:30:00|9489.3|9479.3|9489|9479|9496|9486|9487.8|9477.8|213
1619159700000|2021-04-23 06:35:00|9488.8|9478.8|9492.3|9482.3|9496|9486|9486.8|9476.8|134
1619160000000|2021-04-23 06:40:00|9492.5|9482.5|9498.4|9488.4|9499.3|9489.3|9487.6|9477.6|149
1619160300000|2021-04-23 06:45:00|9498|9488|9483.3|9473.3|9498|9488|9481|9471|222
1619160600000|2021-04-23 06:50:00|9482.9|9472.9|9470.5|9460.5|9485.9|9475.9|9466.3|9456.3|327
1619160900000|2021-04-23 06:55:00|9471|9461|9483.9|9473.9|9483.9|9473.9|9470|9460|209
1619161200000|2021-04-23 07:00:00|9482.6|9472.6|9490.1|9480.1|9494.1|9484.1|9470.6|9460.6|277
1619161500000|2021-04-23 07:05:00|9489.9|9479.9|9494|9484|9497.9|9487.9|9487.9|9477.9|158
1619161800000|2021-04-23 07:10:00|9494.1|9484.1|9499.6|9489.6|9502.4|9492.4|9494.1|9484.1|95
1619162100000|2021-04-23 07:15:00|9499.9|9489.9|9508.6|9498.6|9520.1|9510.1|9499.9|9489.9|237
1619162400000|2021-04-23 07:20:00|9508.9|9498.9|9505.6|9495.6|9511.4|9501.4|9499.4|9489.4|259
1619162700000|2021-04-23 07:25:00|9504.9|9494.9|9497.4|9487.4|9509.4|9499.4|9496.1|9486.1|217
1619163000000|2021-04-23 07:30:00|9497.6|9487.6|9491.4|9481.4|9497.6|9487.6|9487.1|9477.1|127
1619163300000|2021-04-23 07:35:00|9491.1|9481.1|9497.4|9487.4|9498.6|9488.6|9490.9|9480.9|172
1619163600000|2021-04-23 07:40:00|9497.1|9487.1|9503.9|9493.9|9504.1|9494.1|9496.4|9486.4|194
1619163900000|2021-04-23 07:45:00|9504.1|9494.1|9511.4|9501.4|9512.9|9502.9|9502.1|9492.1|116
1619164200000|2021-04-23 07:50:00|9511.1|9501.1|9506.1|9496.1|9512.6|9502.6|9506.1|9496.1|130
1619164500000|2021-04-23 07:55:00|9505.9|9495.9|9507.9|9497.9|9512.6|9502.6|9503.6|9493.6|156
1619164800000|2021-04-23 08:00:00|9508.1|9498.1|9497.4|9487.4|9509.4|9499.4|9492.6|9482.6|130
1619165100000|2021-04-23 08:05:00|9497.6|9487.6|9492.9|9482.9|9502.4|9492.4|9490.1|9480.1|196
1619165400000|2021-04-23 08:10:00|9492.6|9482.6|9489.6|9479.6|9492.6|9482.6|9486.9|9476.9|129
1619165700000|2021-04-23 08:15:00|9489.9|9479.9|9493.4|9483.4|9494.1|9484.1|9488.6|9478.6|140
1619166000000|2021-04-23 08:20:00|9494.1|9484.1|9491.6|9481.6|9496.1|9486.1|9489.9|9479.9|151
1619166300000|2021-04-23 08:25:00|9491.9|9481.9|9489.1|9479.1|9491.9|9481.9|9487.6|9477.6|61
1619166600000|2021-04-23 08:30:00|9489.4|9479.4|9493.6|9483.6|9498.6|9488.6|9489.4|9479.4|106
1619166900000|2021-04-23 08:35:00|9493.9|9483.9|9497.6|9487.6|9498.6|9488.6|9492.9|9482.9|125
1619167200000|2021-04-23 08:40:00|9497.9|9487.9|9492.4|9482.4|9498.4|9488.4|9490.4|9480.4|94
1619167500000|2021-04-23 08:45:00|9492.6|9482.6|9497.1|9487.1|9498.6|9488.6|9491.4|9481.4|84
1619167800000|2021-04-23 08:50:00|9497.4|9487.4|9498.4|9488.4|9499.4|9489.4|9495.1|9485.1|85
1619168100000|2021-04-23 08:55:00|9498.6|9488.6|9503.6|9493.6|9504.4|9494.4|9498.1|9488.1|92
1619168400000|2021-04-23 09:00:00|9503.9|9493.9|9505.1|9495.1|9509.9|9499.9|9503.1|9493.1|89
1619168700000|2021-04-23 09:05:00|9504.9|9494.9|9507.4|9497.4|9511.4|9501.4|9502.9|9492.9|100
1619169000000|2021-04-23 09:10:00|9507.6|9497.6|9496.1|9486.1|9507.6|9497.6|9495.9|9485.9|92
1619169300000|2021-04-23 09:15:00|9496.4|9486.4|9497.9|9487.9|9500.1|9490.1|9495.1|9485.1|109
1619169600000|2021-04-23 09:20:00|9498.1|9488.1|9499.1|9489.1|9501.6|9491.6|9497.4|9487.4|88
1619169900000|2021-04-23 09:25:00|9499.4|9489.4|9498.6|9488.6|9500.9|9490.9|9496.4|9486.4|37
1619170200000|2021-04-23 09:30:00|9498.4|9488.4|9490.9|9480.9|9499.1|9489.1|9490.9|9480.9|45
1619170500000|2021-04-23 09:35:00|9491.4|9481.4|9501.4|9491.4|9501.4|9491.4|9490.9|9480.9|91
1619170800000|2021-04-23 09:40:00|9501.1|9491.1|9501.1|9491.1|9502.6|9492.6|9494.4|9484.4|95
1619171100000|2021-04-23 09:45:00|9502.1|9492.1|9500.6|9490.6|9503.9|9493.9|9498.4|9488.4|119
1619171400000|2021-04-23 09:50:00|9500.4|9490.4|9506.1|9496.1|9508.4|9498.4|9499.9|9489.9|86
1619171700000|2021-04-23 09:55:00|9506.4|9496.4|9510.1|9500.1|9510.1|9500.1|9503.4|9493.4|77
1619172000000|2021-04-23 10:00:00|9509.9|9499.9|9511.6|9501.6|9512.4|9502.4|9509.1|9499.1|65
1619172300000|2021-04-23 10:05:00|9511.9|9501.9|9512.1|9502.1|9513.6|9503.6|9510.4|9500.4|36
1619172600000|2021-04-23 10:10:00|9511.6|9501.6|9511.6|9501.6|9512.6|9502.6|9509.4|9499.4|55
1619172900000|2021-04-23 10:15:00|9510.6|9500.6|9513.1|9503.1|9513.9|9503.9|9510.6|9500.6|46
1619173200000|2021-04-23 10:20:00|9514.1|9504.1|9513.6|9503.6|9514.1|9504.1|9513.1|9503.1|42
1619173500000|2021-04-23 10:25:00|9513.9|9503.9|9515.1|9505.1|9515.9|9505.9|9513.6|9503.6|45
1619173800000|2021-04-23 10:30:00|9515.4|9505.4|9508.4|9498.4|9515.4|9505.4|9508.4|9498.4|39
1619174100000|2021-04-23 10:35:00|9507.4|9497.4|9513.4|9503.4|9513.6|9503.6|9505.6|9495.6|62
1619174400000|2021-04-23 10:40:00|9513.1|9503.1|9516.1|9506.1|9516.4|9506.4|9512.1|9502.1|47
1619174700000|2021-04-23 10:45:00|9515.9|9505.9|9518.6|9508.6|9519.1|9509.1|9514.6|9504.6|74
1619175000000|2021-04-23 10:50:00|9518.9|9508.9|9519.4|9509.4|9521.4|9511.4|9516.9|9506.9|94
1619175300000|2021-04-23 10:55:00|9518.9|9508.9|9521.1|9511.1|9521.4|9511.4|9518.6|9508.6|47
1619175600000|2021-04-23 11:00:00|9520.9|9510.9|9518.6|9508.6|9521.1|9511.1|9515.4|9505.4|79
1619175900000|2021-04-23 11:05:00|9518.9|9508.9|9520.6|9510.6|9521.4|9511.4|9518.4|9508.4|53
1619176200000|2021-04-23 11:10:00|9520.4|9510.4|9517.4|9507.4|9520.4|9510.4|9516.9|9506.9|68
1619176500000|2021-04-23 11:15:00|9517.6|9507.6|9519.4|9509.4|9519.9|9509.9|9515.9|9505.9|77
1619176800000|2021-04-23 11:20:00|9519.1|9509.1|9517.4|9507.4|9519.6|9509.6|9510.6|9500.6|95
1619177100000|2021-04-23 11:25:00|9517.1|9507.1|9520.9|9510.9|9521.1|9511.1|9514.4|9504.4|88
1619177400000|2021-04-23 11:30:00|9521.1|9511.1|9520.1|9510.1|9524.4|9514.4|9520.1|9510.1|194
1619177700000|2021-04-23 11:35:00|9519.9|9509.9|9523.4|9513.4|9523.9|9513.9|9518.9|9508.9|103
1619178000000|2021-04-23 11:40:00|9522.9|9512.9|9522.9|9512.9|9526.9|9516.9|9521.4|9511.4|88
1619178300000|2021-04-23 11:45:00|9522.6|9512.6|9523.6|9513.6|9526.1|9516.1|9520.1|9510.1|132
1619178600000|2021-04-23 11:50:00|9524.1|9514.1|9524.9|9514.9|9526.1|9516.1|9522.9|9512.9|96
1619178900000|2021-04-23 11:55:00|9524.6|9514.6|9525.1|9515.1|9525.6|9515.6|9520.6|9510.6|116
1619179200000|2021-04-23 12:00:00|9525.6|9515.6|9526.4|9516.4|9527.9|9517.9|9521.9|9511.9|113
1619179500000|2021-04-23 12:05:00|9526.1|9516.1|9521.4|9511.4|9527.6|9517.6|9519.1|9509.1|131
1619179800000|2021-04-23 12:10:00|9521.1|9511.1|9520.6|9510.6|9523.4|9513.4|9517.6|9507.6|155
1619180100000|2021-04-23 12:15:00|9520.9|9510.9|9517.6|9507.6|9525.4|9515.4|9517.6|9507.6|158
1619180400000|2021-04-23 12:20:00|9517.9|9507.9|9520.4|9510.4|9525.1|9515.1|9516.9|9506.9|177
1619180700000|2021-04-23 12:25:00|9520.6|9510.6|9523.1|9513.1|9524.6|9514.6|9520.1|9510.1|83
1619181000000|2021-04-23 12:30:00|9522.9|9512.9|9520.1|9510.1|9524.6|9514.6|9520.1|9510.1|126
1619181300000|2021-04-23 12:35:00|9520.4|9510.4|9524.9|9514.9|9524.9|9514.9|9520.1|9510.1|111
1619181600000|2021-04-23 12:40:00|9524.6|9514.6|9524.1|9514.1|9524.9|9514.9|9518.9|9508.9|88
1619181900000|2021-04-23 12:45:00|9523.6|9513.6|9524.1|9514.1|9524.6|9514.6|9522.6|9512.6|91
1619182200000|2021-04-23 12:50:00|9524.6|9514.6|9521.6|9511.6|9524.6|9514.6|9520.1|9510.1|113
1619182500000|2021-04-23 12:55:00|9521.9|9511.9|9525.1|9515.1|9526.4|9516.4|9520.1|9510.1|122
1619182800000|2021-04-23 13:00:00|9525.4|9515.4|9539.9|9529.9|9542.1|9532.1|9510.1|9500.1|596
1619183100000|2021-04-23 13:05:00|9540.6|9530.6|9500.6|9490.6|9543.6|9533.6|9499.6|9489.6|477
1619183400000|2021-04-23 13:10:00|9500.1|9490.1|9513.6|9503.6|9517.1|9507.1|9491.9|9481.9|415
1619183700000|2021-04-23 13:15:00|9513.9|9503.9|9506.6|9496.6|9518.9|9508.9|9503.9|9493.9|292
1619184000000|2021-04-23 13:20:00|9507.9|9497.9|9515.1|9505.1|9515.6|9505.6|9500.6|9490.6|260
1619184300000|2021-04-23 13:25:00|9514.1|9504.1|9498.4|9488.4|9514.9|9504.9|9496.9|9486.9|245
1619184600000|2021-04-23 13:30:00|9499.4|9489.4|9509.4|9499.4|9509.9|9499.9|9495.9|9485.9|276
1619184900000|2021-04-23 13:35:00|9509.6|9499.6|9522.4|9512.4|9523.6|9513.6|9508.1|9498.1|291
1619185200000|2021-04-23 13:40:00|9522.9|9512.9|9521.4|9511.4|9523.9|9513.9|9519.1|9509.1|168
1619185500000|2021-04-23 13:45:00|9522.1|9512.1|9521.4|9511.4|9522.9|9512.9|9511.6|9501.6|285
1619185800000|2021-04-23 13:50:00|9521.1|9511.1|9518.4|9508.4|9524.4|9514.4|9517.1|9507.1|223
1619186100000|2021-04-23 13:55:00|9518.1|9508.1|9521.6|9511.6|9523.9|9513.9|9517.6|9507.6|143
1619186400000|2021-04-23 14:00:00|9521.1|9511.1|9533.6|9523.6|9536.4|9526.4|9519.1|9509.1|267
1619186700000|2021-04-23 14:05:00|9533.4|9523.4|9530.9|9520.9|9534.1|9524.1|9524.9|9514.9|296
1619187000000|2021-04-23 14:10:00|9531.1|9521.1|9526.1|9516.1|9535.6|9525.6|9525.6|9515.6|271
1619187300000|2021-04-23 14:15:00|9526.4|9516.4|9518.1|9508.1|9536.6|9526.6|9517.4|9507.4|370
1619187600000|2021-04-23 14:20:00|9518.4|9508.4|9534.9|9524.9|9535.6|9525.6|9517.1|9507.1|290
1619187900000|2021-04-23 14:25:00|9535.1|9525.1|9534.9|9524.9|9538.1|9528.1|9530.6|9520.6|181
1619188200000|2021-04-23 14:30:00|9535.4|9525.4|9553.9|9543.9|9560.9|9550.9|9532.1|9522.1|390
1619188500000|2021-04-23 14:35:00|9554.1|9544.1|9537.4|9527.4|9554.9|9544.9|9533.9|9523.9|346
1619188800000|2021-04-23 14:40:00|9537.1|9527.1|9529.9|9519.9|9544.1|9534.1|9528.9|9518.9|286
1619189100000|2021-04-23 14:45:00|9529.6|9519.6|9520.1|9510.1|9529.6|9519.6|9514.4|9504.4|372
1619189400000|2021-04-23 14:50:00|9519.6|9509.6|9525.6|9515.6|9530.9|9520.9|9517.1|9507.1|240
1619189700000|2021-04-23 14:55:00|9525.9|9515.9|9535.1|9525.1|9537.9|9527.9|9524.6|9514.6|222
1619190000000|2021-04-23 15:00:00|9535.4|9525.4|9540.9|9530.9|9542.4|9532.4|9532.1|9522.1|185
1619190300000|2021-04-23 15:05:00|9541.1|9531.1|9540.4|9530.4|9541.1|9531.1|9531.1|9521.1|150
1619190600000|2021-04-23 15:10:00|9540.9|9530.9|9549.9|9539.9|9550.4|9540.4|9539.6|9529.6|160
1619190900000|2021-04-23 15:15:00|9550.1|9540.1|9550.9|9540.9|9551.9|9541.9|9544.4|9534.4|220
1619191200000|2021-04-23 15:20:00|9550.6|9540.6|9544.9|9534.9|9552.9|9542.9|9544.6|9534.6|179
1619191500000|2021-04-23 15:25:00|9545.1|9535.1|9549.9|9539.9|9551.1|9541.1|9540.6|9530.6|228
1619191800000|2021-04-23 15:30:00|9550.6|9540.6|9550.6|9540.6|9550.9|9540.9|9542.4|9532.4|206
1619192100000|2021-04-23 15:35:00|9550.9|9540.9|9556.4|9546.4|9558.9|9548.9|9548.6|9538.6|190
1619192400000|2021-04-23 15:40:00|9556.9|9546.9|9556.4|9546.4|9559.4|9549.4|9553.1|9543.1|187
1619192700000|2021-04-23 15:45:00|9556.1|9546.1|9558.1|9548.1|9559.9|9549.9|9551.9|9541.9|176
1619193000000|2021-04-23 15:50:00|9557.9|9547.9|9553.6|9543.6|9562.9|9552.9|9553.1|9543.1|193
1619193300000|2021-04-23 15:55:00|9553.9|9543.9|9542.9|9532.9|9554.4|9544.4|9540.9|9530.9|179
1619193600000|2021-04-23 16:00:00|9543.6|9533.6|9551.6|9541.6|9553.6|9543.6|9543.6|9533.6|147
1619193900000|2021-04-23 16:05:00|9551.9|9541.9|9553.1|9543.1|9553.6|9543.6|9549.4|9539.4|136
1619194200000|2021-04-23 16:10:00|9553.4|9543.4|9547.6|9537.6|9554.6|9544.6|9545.9|9535.9|104
1619194500000|2021-04-23 16:15:00|9547.9|9537.9|9548.9|9538.9|9550.9|9540.9|9543.4|9533.4|127
1619194800000|2021-04-23 16:20:00|9548.4|9538.4|9543.6|9533.6|9548.9|9538.9|9540.9|9530.9|138
1619195100000|2021-04-23 16:25:00|9543.4|9533.4|9548.1|9538.1|9548.6|9538.6|9543.1|9533.1|137
1619195400000|2021-04-23 16:30:00|9547.9|9537.9|9548.9|9538.9|9549.6|9539.6|9545.4|9535.4|116
1619195700000|2021-04-23 16:35:00|9549.1|9539.1|9551.4|9541.4|9553.4|9543.4|9548.9|9538.9|79
1619196000000|2021-04-23 16:40:00|9550.9|9540.9|9554.9|9544.9|9557.4|9547.4|9550.1|9540.1|114
1619196300000|2021-04-23 16:45:00|9554.4|9544.4|9550.6|9540.6|9555.4|9545.4|9550.1|9540.1|129
1619196600000|2021-04-23 16:50:00|9551.1|9541.1|9553.1|9543.1|9553.6|9543.6|9548.6|9538.6|144
1619196900000|2021-04-23 16:55:00|9552.9|9542.9|9557.5|9547.5|9558.9|9548.9|9550|9540|181
1619395200000|2021-04-26 00:00:00|9557|9541.3|9553.6|9543.6|9557|9544.5|9551|9541|17
1619395500000|2021-04-26 00:05:00|9554.5|9544.5|9557.8|9547.8|9558.8|9548.8|9554.5|9544.5|26
1619395800000|2021-04-26 00:10:00|9559.6|9549.6|9561|9551|9561.4|9551.4|9556.3|9546.3|30
1619396100000|2021-04-26 00:15:00|9560.8|9550.8|9564.8|9554.8|9566.3|9556.3|9560.6|9550.6|27
1619396400000|2021-04-26 00:20:00|9565.3|9555.3|9569.4|9559.4|9571|9561|9564.8|9554.8|36
1619396700000|2021-04-26 00:25:00|9569.8|9559.8|9577.4|9567.4|9577.8|9567.8|9569.8|9559.8|55
1619397000000|2021-04-26 00:30:00|9577|9567|9578.9|9568.9|9579.5|9569.5|9575.4|9565.4|55
1619397300000|2021-04-26 00:35:00|9579.1|9569.1|9586|9576|9587.5|9577.5|9579.1|9569.1|50
1619397600000|2021-04-26 00:40:00|9586.5|9576.5|9592.3|9582.3|9592.3|9582.3|9586|9576|55
1619397900000|2021-04-26 00:45:00|9591.6|9581.6|9588|9578|9591.6|9581.6|9587.8|9577.8|58
1619398200000|2021-04-26 00:50:00|9587.8|9577.8|9587.8|9577.8|9589.5|9579.5|9585.1|9575.1|76
1619398500000|2021-04-26 00:55:00|9588.3|9578.3|9584.8|9574.8|9592.8|9582.8|9584.8|9574.8|102
1619398800000|2021-04-26 01:00:00|9584.3|9574.3|9607.3|9597.3|9607.3|9597.3|9579.9|9569.9|521
1619399100000|2021-04-26 01:05:00|9607|9597|9590.8|9580.8|9614.5|9604.5|9583.8|9573.8|389
1619399400000|2021-04-26 01:10:00|9590.5|9580.5|9573.6|9563.6|9590.5|9580.5|9573.5|9563.5|243
1619399700000|2021-04-26 01:15:00|9573.8|9563.8|9568.3|9558.3|9578.3|9568.3|9562.1|9552.1|404
1619400000000|2021-04-26 01:20:00|9568.6|9558.6|9572|9562|9574.6|9564.6|9559.5|9549.5|395
1619400300000|2021-04-26 01:25:00|9571.8|9561.8|9575.3|9565.3|9577|9567|9565|9555|307
1619400600000|2021-04-26 01:30:00|9575.5|9565.5|9588|9578|9590.9|9580.9|9570.3|9560.3|335
1619400900000|2021-04-26 01:35:00|9588.1|9578.1|9581.4|9571.4|9595.3|9585.3|9567|9557|407
1619401200000|2021-04-26 01:40:00|9581.1|9571.1|9578.5|9568.5|9581.8|9571.8|9566|9556|352
1619401500000|2021-04-26 01:45:00|9578|9568|9579.5|9569.5|9589.5|9579.5|9577.8|9567.8|336
1619401800000|2021-04-26 01:50:00|9579.8|9569.8|9572.6|9562.6|9584.5|9574.5|9572.4|9562.4|253
1619402100000|2021-04-26 01:55:00|9573|9563|9580.9|9570.9|9582.3|9572.3|9568.8|9558.8|209
1619402400000|2021-04-26 02:00:00|9581.3|9571.3|9569|9559|9586|9576|9563.5|9553.5|279
1619402700000|2021-04-26 02:05:00|9568.5|9558.5|9565.4|9555.4|9569.1|9559.1|9559.5|9549.5|280
1619403000000|2021-04-26 02:10:00|9566|9556|9572|9562|9574|9564|9562.3|9552.3|223
1619403300000|2021-04-26 02:15:00|9571.8|9561.8|9573.1|9563.1|9575|9565|9570.6|9560.6|87
1619403600000|2021-04-26 02:20:00|9573|9563|9575.5|9565.5|9576.3|9566.3|9569.9|9559.9|60
1619403900000|2021-04-26 02:25:00|9575.4|9565.4|9578.3|9568.3|9578.3|9568.3|9570.8|9560.8|80
1619404200000|2021-04-26 02:30:00|9577.8|9567.8|9573|9563|9581.9|9571.9|9571.5|9561.5|141
1619404500000|2021-04-26 02:35:00|9572.8|9562.8|9566.3|9556.3|9573|9563|9563.5|9553.5|170
1619404800000|2021-04-26 02:40:00|9566.4|9556.4|9581|9571|9581.3|9571.3|9563.8|9553.8|153
1619405100000|2021-04-26 02:45:00|9581.3|9571.3|9578.5|9568.5|9588|9578|9578|9568|233
1619405400000|2021-04-26 02:50:00|9578.3|9568.3|9584|9574|9584.3|9574.3|9575.5|9565.5|168
1619405700000|2021-04-26 02:55:00|9584.3|9574.3|9587.5|9577.5|9592.3|9582.3|9580.8|9570.8|243
1619406000000|2021-04-26 03:00:00|9587|9577|9586.9|9576.9|9597.6|9587.6|9582.5|9572.5|271
1619406300000|2021-04-26 03:05:00|9586.8|9576.8|9598.3|9588.3|9598.3|9588.3|9582.5|9572.5|151
1619406600000|2021-04-26 03:10:00|9598.5|9588.5|9621.3|9611.3|9621.5|9611.5|9593.3|9583.3|176
1619406900000|2021-04-26 03:15:00|9620.5|9610.5|9657|9647|9658|9648|9616|9606|484
1619407200000|2021-04-26 03:20:00|9658.3|9648.3|9657.5|9647.5|9672.4|9662.4|9642.8|9632.8|383
1619407500000|2021-04-26 03:25:00|9657.1|9647.1|9669.5|9659.5|9676|9666|9640.9|9630.9|334
1619407800000|2021-04-26 03:30:00|9669.1|9659.1|9665.5|9655.5|9669.1|9659.1|9657.1|9647.1|127
1619408100000|2021-04-26 03:35:00|9666.5|9656.5|9660.3|9650.3|9672.8|9662.8|9659.5|9649.5|136
1619408400000|2021-04-26 03:40:00|9659.5|9649.5|9650.3|9640.3|9661.3|9651.3|9650.3|9640.3|118
1619408700000|2021-04-26 03:45:00|9651.3|9641.3|9656.5|9646.5|9657.3|9647.3|9646.9|9636.9|78
1619409000000|2021-04-26 03:50:00|9656.1|9646.1|9657|9647|9658.5|9648.5|9655.9|9645.9|33
1619409300000|2021-04-26 03:55:00|9657.5|9647.5|9660|9650|9663.3|9653.3|9657.5|9647.5|63
1619409600000|2021-04-26 04:00:00|9660.3|9650.3|9664.5|9654.5|9665.6|9655.6|9658|9648|103
1619409900000|2021-04-26 04:05:00|9664.1|9654.1|9661.5|9651.5|9665.3|9655.3|9660.8|9650.8|81
1619410200000|2021-04-26 04:10:00|9662|9652|9662.4|9652.4|9662.5|9652.5|9658.6|9648.6|43
1619410500000|2021-04-26 04:15:00|9662.1|9652.1|9657.1|9647.1|9662.1|9652.1|9657.1|9647.1|37
1619410800000|2021-04-26 04:20:00|9657.3|9647.3|9659.3|9649.3|9663|9653|9657.3|9647.3|70
1619411100000|2021-04-26 04:25:00|9659|9649|9660|9650|9660.8|9650.8|9659|9649|23
1619411400000|2021-04-26 04:30:00|9661.3|9651.3|9662.8|9652.8|9662.8|9652.8|9659.5|9649.5|50
1619411700000|2021-04-26 04:35:00|9662.1|9652.1|9658|9648|9663.3|9653.3|9657.9|9647.9|41
1619412000000|2021-04-26 04:40:00|9658.5|9648.5|9656.5|9646.5|9660.3|9650.3|9656.5|9646.5|34
1619412300000|2021-04-26 04:45:00|9656.3|9646.3|9657|9647|9659|9649|9656.3|9646.3|39
1619412600000|2021-04-26 04:50:00|9657.5|9647.5|9656.5|9646.5|9657.5|9647.5|9656|9646|11
1619412900000|2021-04-26 04:55:00|9656.3|9646.3|9656|9646|9656.8|9646.8|9655.6|9645.6|37
1619413200000|2021-04-26 05:00:00|9655.8|9645.8|9658.3|9648.3|9662.4|9652.4|9650.9|9640.9|81
1619413500000|2021-04-26 05:05:00|9658.5|9648.5|9668.8|9658.8|9669|9659|9658.5|9648.5|107
1619413800000|2021-04-26 05:10:00|9668.5|9658.5|9671.8|9661.8|9671.8|9661.8|9666.3|9656.3|49
1619414100000|2021-04-26 05:15:00|9671.6|9661.6|9670|9660|9671.6|9661.6|9667|9657|63
1619414400000|2021-04-26 05:20:00|9670.5|9660.5|9669.5|9659.5|9672|9662|9668.3|9658.3|63
1619414700000|2021-04-26 05:25:00|9669.3|9659.3|9664.8|9654.8|9671.8|9661.8|9664.4|9654.4|56
1619415000000|2021-04-26 05:30:00|9665.8|9655.8|9690.5|9680.5|9693.5|9683.5|9658.8|9648.8|393
1619415300000|2021-04-26 05:35:00|9690|9680|9666|9656|9698|9688|9650.8|9640.8|392
1619415600000|2021-04-26 05:40:00|9666.8|9656.8|9666.3|9656.3|9672|9662|9656.8|9646.8|244
1619415900000|2021-04-26 05:45:00|9666.6|9656.6|9667.8|9657.8|9670.8|9660.8|9653.5|9643.5|238
1619416200000|2021-04-26 05:50:00|9667.5|9657.5|9672|9662|9674.8|9664.8|9660.5|9650.5|182
1619416500000|2021-04-26 05:55:00|9671.9|9661.9|9671.8|9661.8|9678.8|9668.8|9670.8|9660.8|203
1619416800000|2021-04-26 06:00:00|9672.3|9662.3|9670.8|9660.8|9672.8|9662.8|9650|9640|274
1619417100000|2021-04-26 06:05:00|9671.1|9661.1|9684|9674|9688.9|9678.9|9662.3|9652.3|314
1619417400000|2021-04-26 06:10:00|9685.1|9675.1|9677.6|9667.6|9688.9|9678.9|9674.9|9664.9|218
1619417700000|2021-04-26 06:15:00|9677.4|9667.4|9684.4|9674.4|9685.9|9675.9|9671.8|9661.8|179
1619418000000|2021-04-26 06:20:00|9684.6|9674.6|9702.3|9692.3|9702.4|9692.4|9681.6|9671.6|206
1619418300000|2021-04-26 06:25:00|9702.1|9692.1|9695.5|9685.5|9702.1|9692.1|9690.8|9680.8|182
1619418600000|2021-04-26 06:30:00|9695.3|9685.3|9691.9|9681.9|9695.5|9685.5|9674.4|9664.4|185
1619418900000|2021-04-26 06:35:00|9691.5|9681.5|9700.1|9690.1|9700.1|9690.1|9691|9681|195
1619419200000|2021-04-26 06:40:00|9700|9690|9696.8|9686.8|9704.5|9694.5|9690|9680|155
1619419500000|2021-04-26 06:45:00|9697.4|9687.4|9692|9682|9697.4|9687.4|9685|9675|200
1619419800000|2021-04-26 06:50:00|9691.9|9681.9|9695.8|9685.8|9702|9692|9681.9|9671.9|182
1619420100000|2021-04-26 06:55:00|9695.4|9685.4|9689.4|9679.4|9704.1|9694.1|9685.1|9675.1|234
1619420400000|2021-04-26 07:00:00|9689.1|9679.1|9685.4|9675.4|9690.1|9680.1|9679.9|9669.9|191
1619420700000|2021-04-26 07:05:00|9685.9|9675.9|9686.9|9676.9|9691.4|9681.4|9685.6|9675.6|62
1619421000000|2021-04-26 07:10:00|9687.4|9677.4|9693.4|9683.4|9697.6|9687.6|9682.8|9672.8|140
1619421300000|2021-04-26 07:15:00|9693.1|9683.1|9697.6|9687.6|9699.1|9689.1|9689.6|9679.6|86
1619421600000|2021-04-26 07:20:00|9698.1|9688.1|9697.4|9687.4|9701.6|9691.6|9695.6|9685.6|117
1619421900000|2021-04-26 07:25:00|9697.1|9687.1|9696.1|9686.1|9699.9|9689.9|9695.1|9685.1|134
1619422200000|2021-04-26 07:30:00|9695.6|9685.6|9689.4|9679.4|9697.6|9687.6|9686.6|9676.6|89
1619422500000|2021-04-26 07:35:00|9688.4|9678.4|9682.4|9672.4|9690.4|9680.4|9681.6|9671.6|119
1619422800000|2021-04-26 07:40:00|9682.6|9672.6|9691.9|9681.9|9692.4|9682.4|9682.4|9672.4|89
1619423100000|2021-04-26 07:45:00|9692.1|9682.1|9682.4|9672.4|9693.1|9683.1|9682.4|9672.4|73
1619423400000|2021-04-26 07:50:00|9682.6|9672.6|9688.6|9678.6|9689.4|9679.4|9681.1|9671.1|78
1619423700000|2021-04-26 07:55:00|9689.1|9679.1|9699.1|9689.1|9700.1|9690.1|9689.1|9679.1|125
1619424000000|2021-04-26 08:00:00|9698.9|9688.9|9703.9|9693.9|9704.6|9694.6|9694.1|9684.1|132
1619424300000|2021-04-26 08:05:00|9704.1|9694.1|9702.9|9692.9|9707.6|9697.6|9699.1|9689.1|102
1619424600000|2021-04-26 08:10:00|9703.1|9693.1|9706.5|9696.5|9708.3|9698.3|9695.1|9685.1|169
1619424900000|2021-04-26 08:15:00|9706.8|9696.8|9706.5|9696.5|9707.4|9697.4|9704.1|9694.1|64
1619425200000|2021-04-26 08:20:00|9706.3|9696.3|9706.9|9696.9|9709.9|9699.9|9699.8|9689.8|99
1619425500000|2021-04-26 08:25:00|9706.8|9696.8|9706.4|9696.4|9709.6|9699.6|9703.4|9693.4|86
1619425800000|2021-04-26 08:30:00|9706.3|9696.3|9699.8|9689.8|9706.3|9696.3|9696.3|9686.3|91
1619426100000|2021-04-26 08:35:00|9699.5|9689.5|9702.5|9692.5|9705.4|9695.4|9696.8|9686.8|65
1619426400000|2021-04-26 08:40:00|9702.6|9692.6|9703.8|9693.8|9708.8|9698.8|9702.6|9692.6|86
1619426700000|2021-04-26 08:45:00|9703.5|9693.5|9701.1|9691.1|9705.6|9695.6|9699|9689|73
1619427000000|2021-04-26 08:50:00|9700.6|9690.6|9704.9|9694.9|9706.6|9696.6|9699.6|9689.6|44
1619427300000|2021-04-26 08:55:00|9704.8|9694.8|9706.1|9696.1|9707.6|9697.6|9702.6|9692.6|86
1619427600000|2021-04-26 09:00:00|9706|9696|9706|9696|9706.5|9696.5|9702.3|9692.3|58
1619427900000|2021-04-26 09:05:00|9706.3|9696.3|9705.9|9695.9|9706.8|9696.8|9705|9695|48
1619428200000|2021-04-26 09:10:00|9706|9696|9709.9|9699.9|9712.9|9702.9|9706|9696|113
1619428500000|2021-04-26 09:15:00|9710.3|9700.3|9726.5|9716.5|9727.3|9717.3|9710.1|9700.1|90
1619428800000|2021-04-26 09:20:00|9726.4|9716.4|9725.8|9715.8|9728|9718|9725.3|9715.3|39
1619429100000|2021-04-26 09:25:00|9726|9716|9733.8|9723.8|9735.3|9725.3|9721.3|9711.3|129
1619429400000|2021-04-26 09:30:00|9733.6|9723.6|9733.6|9723.6|9733.8|9723.8|9730.5|9720.5|98
1619429700000|2021-04-26 09:35:00|9733.1|9723.1|9733.4|9723.4|9734.6|9724.6|9732|9722|80
1619430000000|2021-04-26 09:40:00|9733.3|9723.3|9738.3|9728.3|9738.6|9728.6|9730.5|9720.5|50
1619430300000|2021-04-26 09:45:00|9738.4|9728.4|9739.8|9729.8|9740.3|9730.3|9735.8|9725.8|41
1619430600000|2021-04-26 09:50:00|9739.6|9729.6|9744.8|9734.8|9745.3|9735.3|9739|9729|78
1619430900000|2021-04-26 09:55:00|9744.4|9734.4|9747.9|9737.9|9750.3|9740.3|9743.8|9733.8|80
1619431200000|2021-04-26 10:00:00|9747.8|9737.8|9741.4|9731.4|9753.1|9743.1|9741.4|9731.4|152
1619431500000|2021-04-26 10:05:00|9741.6|9731.6|9743.3|9733.3|9746.5|9736.5|9740.8|9730.8|127
1619431800000|2021-04-26 10:10:00|9743.8|9733.8|9742.1|9732.1|9747.6|9737.6|9741.6|9731.6|114
1619432100000|2021-04-26 10:15:00|9741.9|9731.9|9748.1|9738.1|9748.4|9738.4|9740.3|9730.3|83
1619432400000|2021-04-26 10:20:00|9747.9|9737.9|9747.3|9737.3|9749.8|9739.8|9744.6|9734.6|58
1619432700000|2021-04-26 10:25:00|9747.6|9737.6|9754.4|9744.4|9754.6|9744.6|9747|9737|67
1619433000000|2021-04-26 10:30:00|9754.3|9744.3|9743.8|9733.8|9754.3|9744.3|9743.5|9733.5|115
1619433300000|2021-04-26 10:35:00|9743.9|9733.9|9732|9722|9744.1|9734.1|9731.9|9721.9|79
1619433600000|2021-04-26 10:40:00|9732.4|9722.4|9731.9|9721.9|9733.9|9723.9|9731|9721|37
1619433900000|2021-04-26 10:45:00|9731.8|9721.8|9732.5|9722.5|9733.4|9723.4|9730.4|9720.4|33
1619434200000|2021-04-26 10:50:00|9732.6|9722.6|9734.1|9724.1|9735.5|9725.5|9732.3|9722.3|26
1619434500000|2021-04-26 10:55:00|9733.4|9723.4|9735|9725|9737.5|9727.5|9732|9722|71
1619434800000|2021-04-26 11:00:00|9735.1|9725.1|9735|9725|9738.9|9728.9|9732.1|9722.1|97
1619435100000|2021-04-26 11:05:00|9734.9|9724.9|9738.8|9728.8|9738.9|9728.9|9731.6|9721.6|58
1619435400000|2021-04-26 11:10:00|9739.1|9729.1|9743.5|9733.5|9743.5|9733.5|9738.9|9728.9|58
1619435700000|2021-04-26 11:15:00|9743.4|9733.4|9743.4|9733.4|9743.9|9733.9|9741.9|9731.9|19
1619436000000|2021-04-26 11:20:00|9743.3|9733.3|9733.8|9723.8|9743.4|9733.4|9733.8|9723.8|51
1619436300000|2021-04-26 11:25:00|9734|9724|9737.5|9727.5|9737.8|9727.8|9733.8|9723.8|55
1619436600000|2021-04-26 11:30:00|9737.6|9727.6|9735.5|9725.5|9739.3|9729.3|9731|9721|119
1619436900000|2021-04-26 11:35:00|9735.8|9725.8|9736.6|9726.6|9739.6|9729.6|9735.6|9725.6|47
1619437200000|2021-04-26 11:40:00|9736.3|9726.3|9733.9|9723.9|9736.3|9726.3|9728.6|9718.6|76
1619437500000|2021-04-26 11:45:00|9734.1|9724.1|9741.3|9731.3|9741.3|9731.3|9731.1|9721.1|99
1619437800000|2021-04-26 11:50:00|9741.1|9731.1|9739.3|9729.3|9744.1|9734.1|9737.5|9727.5|112
1619438100000|2021-04-26 11:55:00|9739.6|9729.6|9745.1|9735.1|9747.6|9737.6|9739.1|9729.1|85
1619438400000|2021-04-26 12:00:00|9745.3|9735.3|9738.8|9728.8|9745.3|9735.3|9736.4|9726.4|92
1619438700000|2021-04-26 12:05:00|9738.4|9728.4|9734.4|9724.4|9743|9733|9734.4|9724.4|55
1619439000000|2021-04-26 12:10:00|9734.6|9724.6|9721.1|9711.1|9738.5|9728.5|9720.5|9710.5|119
1619439300000|2021-04-26 12:15:00|9721.4|9711.4|9717.8|9707.8|9723.5|9713.5|9714|9704|157
1619439600000|2021-04-26 12:20:00|9718.1|9708.1|9709.5|9699.5|9722.3|9712.3|9707.4|9697.4|112
1619439900000|2021-04-26 12:25:00|9709.6|9699.6|9713.4|9703.4|9713.4|9703.4|9705.8|9695.8|128
1619440200000|2021-04-26 12:30:00|9713.5|9703.5|9724|9714|9724.4|9714.4|9712.6|9702.6|88
1619440500000|2021-04-26 12:35:00|9723.8|9713.8|9720.9|9710.9|9724|9714|9718.3|9708.3|115
1619440800000|2021-04-26 12:40:00|9721|9711|9718.8|9708.8|9723.3|9713.3|9718.4|9708.4|90
1619441100000|2021-04-26 12:45:00|9718.6|9708.6|9723|9713|9729.1|9719.1|9713.9|9703.9|166
1619441400000|2021-04-26 12:50:00|9723.1|9713.1|9729.6|9719.6|9731.4|9721.4|9723.1|9713.1|122
1619441700000|2021-04-26 12:55:00|9730|9720|9724.3|9714.3|9730.4|9720.4|9720.9|9710.9|127
1619442000000|2021-04-26 13:00:00|9724.4|9714.4|9737.4|9727.4|9741.4|9731.4|9716|9706|521
1619442300000|2021-04-26 13:05:00|9737.3|9727.3|9740.6|9730.6|9752.8|9742.8|9736.9|9726.9|421
1619442600000|2021-04-26 13:10:00|9741|9731|9728.8|9718.8|9745.4|9735.4|9728.3|9718.3|360
1619442900000|2021-04-26 13:15:00|9729.5|9719.5|9716.6|9706.6|9732.3|9722.3|9709.4|9699.4|397
1619443200000|2021-04-26 13:20:00|9716.8|9706.8|9730.8|9720.8|9731.8|9721.8|9711.5|9701.5|370
1619443500000|2021-04-26 13:25:00|9731|9721|9737.4|9727.4|9740.1|9730.1|9723.6|9713.6|308
1619443800000|2021-04-26 13:30:00|9737.5|9727.5|9746.8|9736.8|9754.1|9744.1|9734.3|9724.3|424
1619444100000|2021-04-26 13:35:00|9746.3|9736.3|9750.5|9740.5|9751.3|9741.3|9742.9|9732.9|317
1619444400000|2021-04-26 13:40:00|9750.3|9740.3|9760.4|9750.4|9770.3|9760.3|9745.3|9735.3|305
1619444700000|2021-04-26 13:45:00|9760.6|9750.6|9737.8|9727.8|9760.6|9750.6|9732|9722|422
1619445000000|2021-04-26 13:50:00|9737.3|9727.3|9736.3|9726.3|9738.8|9728.8|9727.5|9717.5|383
1619445300000|2021-04-26 13:55:00|9736.5|9726.5|9752.5|9742.5|9752.9|9742.9|9730.3|9720.3|295
1619445600000|2021-04-26 14:00:00|9752.9|9742.9|9745|9735|9757.6|9747.6|9738.6|9728.6|411
1619445900000|2021-04-26 14:05:00|9745.5|9735.5|9746|9736|9753|9743|9745.5|9735.5|309
1619446200000|2021-04-26 14:10:00|9745.5|9735.5|9757.3|9747.3|9758.3|9748.3|9743.9|9733.9|254
1619446500000|2021-04-26 14:15:00|9757|9747|9759.5|9749.5|9760.9|9750.9|9750.6|9740.6|257
1619446800000|2021-04-26 14:20:00|9759.3|9749.3|9752.5|9742.5|9761.4|9751.4|9749.5|9739.5|234
1619447100000|2021-04-26 14:25:00|9752.4|9742.4|9741.6|9731.6|9752.4|9742.4|9739.5|9729.5|148
1619447400000|2021-04-26 14:30:00|9742.1|9732.1|9744.1|9734.1|9748.8|9738.8|9739.4|9729.4|265
1619447700000|2021-04-26 14:35:00|9744.4|9734.4|9742.3|9732.3|9747.9|9737.9|9736.6|9726.6|298
1619448000000|2021-04-26 14:40:00|9742|9732|9740.6|9730.6|9745.8|9735.8|9737.1|9727.1|236
1619448300000|2021-04-26 14:45:00|9740.4|9730.4|9740.9|9730.9|9744.4|9734.4|9731.1|9721.1|370
1619448600000|2021-04-26 14:50:00|9740.6|9730.6|9750.4|9740.4|9751.1|9741.1|9738.6|9728.6|244
1619448900000|2021-04-26 14:55:00|9750.5|9740.5|9753.8|9743.8|9754.3|9744.3|9749|9739|157
1619449200000|2021-04-26 15:00:00|9753.5|9743.5|9753.9|9743.9|9754.6|9744.6|9748.3|9738.3|174
1619449500000|2021-04-26 15:05:00|9753.5|9743.5|9750.5|9740.5|9754.5|9744.5|9749.4|9739.4|177
1619449800000|2021-04-26 15:10:00|9750.8|9740.8|9747.3|9737.3|9751.6|9741.6|9746.6|9736.6|148
1619450100000|2021-04-26 15:15:00|9747.5|9737.5|9742.8|9732.8|9750.3|9740.3|9742.5|9732.5|210
1619450400000|2021-04-26 15:20:00|9742.9|9732.9|9744.8|9734.8|9749.3|9739.3|9742|9732|173
1619450700000|2021-04-26 15:25:00|9744.3|9734.3|9744.4|9734.4|9744.8|9734.8|9739.4|9729.4|204
1619451000000|2021-04-26 15:30:00|9744.3|9734.3|9743.5|9733.5|9744.9|9734.9|9739|9729|143
1619451300000|2021-04-26 15:35:00|9743.6|9733.6|9743.4|9733.4|9747|9737|9741.5|9731.5|140
1619451600000|2021-04-26 15:40:00|9743.5|9733.5|9754|9744|9754.5|9744.5|9743.3|9733.3|149
1619451900000|2021-04-26 15:45:00|9754.3|9744.3|9756|9746|9757.4|9747.4|9753.9|9743.9|145
1619452200000|2021-04-26 15:50:00|9756.1|9746.1|9755.1|9745.1|9756.4|9746.4|9750.3|9740.3|77
1619452500000|2021-04-26 15:55:00|9755.4|9745.4|9757.1|9747.1|9758.9|9748.9|9755.4|9745.4|66
1619452800000|2021-04-26 16:00:00|9756.9|9746.9|9758.9|9748.9|9763|9753|9755.9|9745.9|126
1619453100000|2021-04-26 16:05:00|9758.4|9748.4|9759.4|9749.4|9763|9753|9758.4|9748.4|88
1619453400000|2021-04-26 16:10:00|9759.6|9749.6|9758.1|9748.1|9761.6|9751.6|9756.9|9746.9|86
1619453700000|2021-04-26 16:15:00|9757.6|9747.6|9760.1|9750.1|9760.4|9750.4|9756.1|9746.1|119
1619454000000|2021-04-26 16:20:00|9759.9|9749.9|9766.5|9756.5|9766.8|9756.8|9759.5|9749.5|158
1619454300000|2021-04-26 16:25:00|9766.8|9756.8|9774.3|9764.3|9774.8|9764.8|9766.5|9756.5|235
1619454600000|2021-04-26 16:30:00|9774.5|9764.5|9772.5|9762.5|9774.8|9764.8|9772.5|9762.5|109
1619454900000|2021-04-26 16:35:00|9773.5|9763.5|9774|9764|9779.5|9769.5|9772.5|9762.5|210
1619455200000|2021-04-26 16:40:00|9773.9|9763.9|9773.8|9763.8|9777.1|9767.1|9770.9|9760.9|128
1619455500000|2021-04-26 16:45:00|9773.5|9763.5|9776.1|9766.1|9777|9767|9771.4|9761.4|141
1619455800000|2021-04-26 16:50:00|9776.9|9766.9|9781.9|9771.9|9783.1|9773.1|9772|9762|206
1619456100000|2021-04-26 16:55:00|9782.1|9772.1|9782.5|9772.5|9783.5|9773.5|9777.3|9767.3|213
1619481600000|2021-04-27 00:00:00|9799.9|9789.9|9819.4|9809.4|9820.1|9810.1|9799.9|9789.9|71
1619481900000|2021-04-27 00:05:00|9820.1|9810.1|9825.1|9815.1|9825.1|9815.1|9817.6|9807.6|58
1619482200000|2021-04-27 00:10:00|9824.9|9814.9|9836.1|9826.1|9841.9|9831.9|9824.9|9814.9|111
1619482500000|2021-04-27 00:15:00|9837|9827|9833.8|9823.8|9841.9|9831.9|9830.6|9820.6|74
1619482800000|2021-04-27 00:20:00|9833.6|9823.6|9830.4|9820.4|9833.6|9823.6|9828.6|9818.6|52
1619483100000|2021-04-27 00:25:00|9830.3|9820.3|9831.1|9821.1|9831.1|9821.1|9826.8|9816.8|60
1619483400000|2021-04-27 00:30:00|9830.4|9820.4|9828.4|9818.4|9830.4|9820.4|9826.5|9816.5|51
1619483700000|2021-04-27 00:35:00|9828.6|9818.6|9829.1|9819.1|9829.1|9819.1|9823.6|9813.6|72
1619484000000|2021-04-27 00:40:00|9828.9|9818.9|9823.1|9813.1|9829.6|9819.6|9823.1|9813.1|39
1619484300000|2021-04-27 00:45:00|9823|9813|9824.9|9814.9|9828.6|9818.6|9822.1|9812.1|71
1619484600000|2021-04-27 00:50:00|9824.6|9814.6|9818.4|9808.4|9824.6|9814.6|9817.1|9807.1|67
1619484900000|2021-04-27 00:55:00|9818.1|9808.1|9811.6|9801.6|9818.1|9808.1|9810.5|9800.5|103
1619485200000|2021-04-27 01:00:00|9811.8|9801.8|9815.6|9805.6|9822.9|9812.9|9802.1|9792.1|457
1619485500000|2021-04-27 01:05:00|9815.3|9805.3|9799.1|9789.1|9819.1|9809.1|9798.6|9788.6|258
1619485800000|2021-04-27 01:10:00|9799.4|9789.4|9802.1|9792.1|9805.1|9795.1|9787.4|9777.4|332
1619486100000|2021-04-27 01:15:00|9801.5|9791.5|9804.4|9794.4|9805.9|9795.9|9791.6|9781.6|203
1619486400000|2021-04-27 01:20:00|9804.6|9794.6|9806.3|9796.3|9817.9|9807.9|9802.6|9792.6|289
1619486700000|2021-04-27 01:25:00|9806.5|9796.5|9819.9|9809.9|9820.1|9810.1|9806.5|9796.5|203
1619487000000|2021-04-27 01:30:00|9820.1|9810.1|9870|9860|9870.9|9860.9|9816|9806|399
1619487300000|2021-04-27 01:35:00|9869.5|9859.5|9858.1|9848.1|9869.5|9859.5|9856|9846|381
1619487600000|2021-04-27 01:40:00|9858.4|9848.4|9859.1|9849.1|9872.6|9862.6|9856.9|9846.9|255
1619487900000|2021-04-27 01:45:00|9858.8|9848.8|9875.9|9865.9|9876.1|9866.1|9856.4|9846.4|325
1619488200000|2021-04-27 01:50:00|9876.3|9866.3|9873.8|9863.8|9880.6|9870.6|9868.1|9858.1|324
1619488500000|2021-04-27 01:55:00|9873.6|9863.6|9876.8|9866.8|9889.1|9879.1|9868.9|9858.9|350
1619488800000|2021-04-27 02:00:00|9876.3|9866.3|9878.5|9868.5|9878.5|9868.5|9864.1|9854.1|222
1619489100000|2021-04-27 02:05:00|9878.4|9868.4|9865.8|9855.8|9879.3|9869.3|9865.8|9855.8|203
1619489400000|2021-04-27 02:10:00|9865.5|9855.5|9880.9|9870.9|9890.4|9880.4|9864|9854|189
1619489700000|2021-04-27 02:15:00|9881.1|9871.1|9880.4|9870.4|9885.4|9875.4|9877.9|9867.9|71
1619490000000|2021-04-27 02:20:00|9880.1|9870.1|9874.6|9864.6|9880.1|9870.1|9872.4|9862.4|89
1619490300000|2021-04-27 02:25:00|9874.4|9864.4|9870.1|9860.1|9880.1|9870.1|9869.6|9859.6|80
1619490600000|2021-04-27 02:30:00|9869.9|9859.9|9881.3|9871.3|9882.5|9872.5|9868.1|9858.1|186
1619490900000|2021-04-27 02:35:00|9880.6|9870.6|9879.8|9869.8|9880.6|9870.6|9869.3|9859.3|197
1619491200000|2021-04-27 02:40:00|9880.5|9870.5|9886.8|9876.8|9889|9879|9880.5|9870.5|139
1619491500000|2021-04-27 02:45:00|9886.4|9876.4|9874.8|9864.8|9889.3|9879.3|9873.9|9863.9|123
1619491800000|2021-04-27 02:50:00|9873.9|9863.9|9854.9|9844.9|9875.1|9865.1|9854.9|9844.9|237
1619492100000|2021-04-27 02:55:00|9855.9|9845.9|9860.3|9850.3|9866|9856|9854.9|9844.9|106
1619492400000|2021-04-27 03:00:00|9859.8|9849.8|9849.4|9839.4|9859.8|9849.8|9829.6|9819.6|288
1619492700000|2021-04-27 03:05:00|9849.8|9839.8|9857.8|9847.8|9858.3|9848.3|9842.6|9832.6|184
1619493000000|2021-04-27 03:10:00|9857.1|9847.1|9852.5|9842.5|9861|9851|9847.9|9837.9|183
1619493300000|2021-04-27 03:15:00|9852.8|9842.8|9835.8|9825.8|9857|9847|9835.8|9825.8|255
1619493600000|2021-04-27 03:20:00|9834.1|9824.1|9834.6|9824.6|9840.3|9830.3|9820.5|9810.5|415
1619493900000|2021-04-27 03:25:00|9834.9|9824.9|9834.4|9824.4|9841.5|9831.5|9832.8|9822.8|264
1619494200000|2021-04-27 03:30:00|9834.6|9824.6|9835.4|9825.4|9840.1|9830.1|9833.4|9823.4|112
1619494500000|2021-04-27 03:35:00|9835.3|9825.3|9839.4|9829.4|9840.4|9830.4|9834.6|9824.6|59
1619494800000|2021-04-27 03:40:00|9839.9|9829.9|9838.4|9828.4|9841.4|9831.4|9835.6|9825.6|48
1619495100000|2021-04-27 03:45:00|9838.1|9828.1|9833.5|9823.5|9839.1|9829.1|9833.4|9823.4|29
1619495400000|2021-04-27 03:50:00|9833.9|9823.9|9832.8|9822.8|9838.6|9828.6|9832.8|9822.8|32
1619495700000|2021-04-27 03:55:00|9832.9|9822.9|9837.6|9827.6|9837.6|9827.6|9832.9|9822.9|15
1619496000000|2021-04-27 04:00:00|9837.4|9827.4|9832.5|9822.5|9837.4|9827.4|9831.9|9821.9|23
1619496300000|2021-04-27 04:05:00|9832.6|9822.6|9832.1|9822.1|9833.3|9823.3|9831.4|9821.4|26
1619496600000|2021-04-27 04:10:00|9832.3|9822.3|9823.5|9813.5|9832.4|9822.4|9823.5|9813.5|38
1619496900000|2021-04-27 04:15:00|9823.4|9813.4|9837.8|9827.8|9839.9|9829.9|9822.4|9812.4|55
1619497200000|2021-04-27 04:20:00|9836.8|9826.8|9836|9826|9838.1|9828.1|9834|9824|37
1619497500000|2021-04-27 04:25:00|9835.8|9825.8|9843.6|9833.6|9843.8|9833.8|9835.8|9825.8|62
1619497800000|2021-04-27 04:30:00|9844|9834|9846.8|9836.8|9847.1|9837.1|9843.1|9833.1|47
1619498100000|2021-04-27 04:35:00|9846.9|9836.9|9843.1|9833.1|9847.4|9837.4|9843.1|9833.1|26
1619498400000|2021-04-27 04:40:00|9843.4|9833.4|9842|9832|9843.4|9833.4|9841.9|9831.9|14
1619498700000|2021-04-27 04:45:00|9842.4|9832.4|9843.9|9833.9|9844.5|9834.5|9842.4|9832.4|22
1619499000000|2021-04-27 04:50:00|9843.6|9833.6|9845.1|9835.1|9845.4|9835.4|9841.8|9831.8|23
1619499300000|2021-04-27 04:55:00|9845.4|9835.4|9847.4|9837.4|9848.5|9838.5|9844|9834|53
1619499600000|2021-04-27 05:00:00|9847|9837|9847|9837|9847.9|9837.9|9841.4|9831.4|71
1619499900000|2021-04-27 05:05:00|9846.9|9836.9|9844|9834|9847.1|9837.1|9842.6|9832.6|51
1619500200000|2021-04-27 05:10:00|9843.8|9833.8|9839|9829|9843.8|9833.8|9838.5|9828.5|24
1619500500000|2021-04-27 05:15:00|9838.6|9828.6|9846.5|9836.5|9848.9|9838.9|9837.6|9827.6|71
1619500800000|2021-04-27 05:20:00|9846.6|9836.6|9848.6|9838.6|9850.6|9840.6|9845.5|9835.5|49
1619501100000|2021-04-27 05:25:00|9848.4|9838.4|9843.1|9833.1|9850.1|9840.1|9843.1|9833.1|45
1619501400000|2021-04-27 05:30:00|9842.9|9832.9|9865.5|9855.5|9867.6|9857.6|9836.3|9826.3|390
1619501700000|2021-04-27 05:35:00|9865.4|9855.4|9898|9888|9898.3|9888.3|9861.4|9851.4|266
1619502000000|2021-04-27 05:40:00|9897.8|9887.8|9910.4|9900.4|9911.1|9901.1|9891.9|9881.9|232
1619502300000|2021-04-27 05:45:00|9910.1|9900.1|9906.6|9896.6|9914.1|9904.1|9900|9890|281
1619502600000|2021-04-27 05:50:00|9907|9897|9936.6|9926.6|9937.6|9927.6|9906.6|9896.6|302
1619502900000|2021-04-27 05:55:00|9936.1|9926.1|9941.1|9931.1|9941.9|9931.9|9929.1|9919.1|287
1619503200000|2021-04-27 06:00:00|9941.6|9931.6|9942.1|9932.1|9955|9945|9938.6|9928.6|358
1619503500000|2021-04-27 06:05:00|9942|9932|9956.6|9946.6|9958.1|9948.1|9938|9928|299
1619503800000|2021-04-27 06:10:00|9956.9|9946.9|9932|9922|9959.3|9949.3|9923.4|9913.4|297
1619504100000|2021-04-27 06:15:00|9931.6|9921.6|9946.9|9936.9|9946.9|9936.9|9926.9|9916.9|360
1619504400000|2021-04-27 06:20:00|9947.1|9937.1|9953|9943|9955.1|9945.1|9934.5|9924.5|276
1619504700000|2021-04-27 06:25:00|9952.9|9942.9|9943.1|9933.1|9961.6|9951.6|9941.5|9931.5|247
1619505000000|2021-04-27 06:30:00|9943.3|9933.3|9962.9|9952.9|9962.9|9952.9|9940.6|9930.6|242
1619505300000|2021-04-27 06:35:00|9962.6|9952.6|9968.5|9958.5|9969.6|9959.6|9958.6|9948.6|231
1619505600000|2021-04-27 06:40:00|9968.4|9958.4|9937.8|9927.8|9968.8|9958.8|9935.9|9925.9|271
1619505900000|2021-04-27 06:45:00|9937.6|9927.6|9938.4|9928.4|9944.3|9934.3|9933.1|9923.1|302
1619506200000|2021-04-27 06:50:00|9938.9|9928.9|9930.8|9920.8|9941.6|9931.6|9929.8|9919.8|232
1619506500000|2021-04-27 06:55:00|9930.4|9920.4|9920.8|9910.8|9930.4|9920.4|9917.8|9907.8|392
1619506800000|2021-04-27 07:00:00|9920.5|9910.5|9928.3|9918.3|9929|9919|9909.4|9899.4|229
1619507100000|2021-04-27 07:05:00|9927.3|9917.3|9910.6|9900.6|9927.3|9917.3|9910.1|9900.1|208
1619507400000|2021-04-27 07:10:00|9910.5|9900.5|9917|9907|9924.1|9914.1|9910.5|9900.5|157
1619507700000|2021-04-27 07:15:00|9916.6|9906.6|9929.9|9919.9|9932.4|9922.4|9916.6|9906.6|193
1619508000000|2021-04-27 07:20:00|9930.1|9920.1|9932.3|9922.3|9934.4|9924.4|9927.6|9917.6|166
1619508300000|2021-04-27 07:25:00|9932.5|9922.5|9927.8|9917.8|9932.8|9922.8|9924.3|9914.3|144
1619508600000|2021-04-27 07:30:00|9927.9|9917.9|9932.3|9922.3|9933.5|9923.5|9923.9|9913.9|143
1619508900000|2021-04-27 07:35:00|9932.9|9922.9|9920.4|9910.4|9933.5|9923.5|9920.3|9910.3|102
1619509200000|2021-04-27 07:40:00|9920.5|9910.5|9912.9|9902.9|9922.8|9912.8|9912.4|9902.4|121
1619509500000|2021-04-27 07:45:00|9913.1|9903.1|9912.6|9902.6|9920.1|9910.1|9912|9902|110
1619509800000|2021-04-27 07:50:00|9912.9|9902.9|9916.1|9906.1|9916.8|9906.8|9908|9898|115
1619510100000|2021-04-27 07:55:00|9916|9906|9917.6|9907.6|9917.8|9907.8|9915.1|9905.1|70
1619510400000|2021-04-27 08:00:00|9917.3|9907.3|9918.4|9908.4|9920.8|9910.8|9916.1|9906.1|130
1619510700000|2021-04-27 08:05:00|9918.1|9908.1|9916|9906|9922.6|9912.6|9914.8|9904.8|159
1619511000000|2021-04-27 08:10:00|9916.1|9906.1|9907.9|9897.9|9919|9909|9907.8|9897.8|129
1619511300000|2021-04-27 08:15:00|9907.8|9897.8|9895.4|9885.4|9913|9903|9893.4|9883.4|136
1619511600000|2021-04-27 08:20:00|9895|9885|9909.5|9899.5|9911.9|9901.9|9894.4|9884.4|152
1619511900000|2021-04-27 08:25:00|9909.8|9899.8|9917.9|9907.9|9921.8|9911.8|9905.8|9895.8|126
1619512200000|2021-04-27 08:30:00|9917.1|9907.1|9922.5|9912.5|9922.5|9912.5|9915.1|9905.1|105
1619512500000|2021-04-27 08:35:00|9923.3|9913.3|9920|9910|9927.6|9917.6|9919.3|9909.3|99
1619512800000|2021-04-27 08:40:00|9919.8|9909.8|9919.9|9909.9|9923.8|9913.8|9914.6|9904.6|103
1619513100000|2021-04-27 08:45:00|9919.4|9909.4|9920.3|9910.3|9922.9|9912.9|9916.1|9906.1|99
1619513400000|2021-04-27 08:50:00|9920.1|9910.1|9922.9|9912.9|9923.9|9913.9|9919.5|9909.5|99
1619513700000|2021-04-27 08:55:00|9923.1|9913.1|9916.6|9906.6|9923.9|9913.9|9915.1|9905.1|86
1619514000000|2021-04-27 09:00:00|9916.1|9906.1|9916.3|9906.3|9917.4|9907.4|9913.8|9903.8|72
1619514300000|2021-04-27 09:05:00|9916.1|9906.1|9917|9907|9919|9909|9913.8|9903.8|86
1619514600000|2021-04-27 09:10:00|9917.1|9907.1|9910.9|9900.9|9919.5|9909.5|9910.9|9900.9|78
1619514900000|2021-04-27 09:15:00|9910.8|9900.8|9914.3|9904.3|9914.4|9904.4|9909.9|9899.9|47
1619515200000|2021-04-27 09:20:00|9913.9|9903.9|9910.3|9900.3|9914.4|9904.4|9907.5|9897.5|59
1619515500000|2021-04-27 09:25:00|9909.9|9899.9|9912.6|9902.6|9915.6|9905.6|9909|9899|76
1619515800000|2021-04-27 09:30:00|9912.8|9902.8|9919.1|9909.1|9919.3|9909.3|9912.8|9902.8|86
1619516100000|2021-04-27 09:35:00|9919.4|9909.4|9915.9|9905.9|9919.6|9909.6|9915.9|9905.9|49
1619516400000|2021-04-27 09:40:00|9915.8|9905.8|9922.6|9912.6|9923.8|9913.8|9915.6|9905.6|65
1619516700000|2021-04-27 09:45:00|9922.3|9912.3|9921|9911|9922.3|9912.3|9917.5|9907.5|86
1619517000000|2021-04-27 09:50:00|9920.9|9910.9|9907.1|9897.1|9920.9|9910.9|9901.9|9891.9|233
1619517300000|2021-04-27 09:55:00|9906.6|9896.6|9899|9889|9909.8|9899.8|9898.6|9888.6|136
1619517600000|2021-04-27 10:00:00|9899.3|9889.3|9899.6|9889.6|9903.1|9893.1|9896.9|9886.9|108
1619517900000|2021-04-27 10:05:00|9899.8|9889.8|9893.9|9883.9|9900|9890|9890.5|9880.5|165
1619518200000|2021-04-27 10:10:00|9894.3|9884.3|9913.1|9903.1|9914.3|9904.3|9891.3|9881.3|148
1619518500000|2021-04-27 10:15:00|9913.6|9903.6|9912.6|9902.6|9915.8|9905.8|9910.1|9900.1|116
1619518800000|2021-04-27 10:20:00|9912.9|9902.9|9916|9906|9919|9909|9912.9|9902.9|79
1619519100000|2021-04-27 10:25:00|9916.1|9906.1|9917.8|9907.8|9918.5|9908.5|9914.1|9904.1|45
1619519400000|2021-04-27 10:30:00|9917.6|9907.6|9920.1|9910.1|9920.5|9910.5|9911.8|9901.8|64
1619519700000|2021-04-27 10:35:00|9919.9|9909.9|9913.3|9903.3|9922.1|9912.1|9912.8|9902.8|53
1619520000000|2021-04-27 10:40:00|9913.5|9903.5|9914.1|9904.1|9915.5|9905.5|9909.9|9899.9|109
1619520300000|2021-04-27 10:45:00|9914|9904|9912.4|9902.4|9915.3|9905.3|9910.4|9900.4|93
1619520600000|2021-04-27 10:50:00|9911.6|9901.6|9908|9898|9914.9|9904.9|9906.5|9896.5|91
1619520900000|2021-04-27 10:55:00|9908.3|9898.3|9907.1|9897.1|9912.1|9902.1|9904.8|9894.8|107
1619521200000|2021-04-27 11:00:00|9907.4|9897.4|9910.4|9900.4|9915.5|9905.5|9907.1|9897.1|85
1619521500000|2021-04-27 11:05:00|9910.3|9900.3|9916.3|9906.3|9920.8|9910.8|9910.3|9900.3|59
1619521800000|2021-04-27 11:10:00|9914.9|9904.9|9920.1|9910.1|9922|9912|9914.6|9904.6|83
1619522100000|2021-04-27 11:15:00|9919.3|9909.3|9917.1|9907.1|9922.1|9912.1|9916.9|9906.9|100
1619522400000|2021-04-27 11:20:00|9916.9|9906.9|9910.1|9900.1|9916.9|9906.9|9908.4|9898.4|74
1619522700000|2021-04-27 11:25:00|9910.3|9900.3|9900.5|9890.5|9912.5|9902.5|9899.6|9889.6|128
1619523000000|2021-04-27 11:30:00|9900.6|9890.6|9898.9|9888.9|9904.1|9894.1|9896.1|9886.1|224
1619523300000|2021-04-27 11:35:00|9900.1|9890.1|9901.5|9891.5|9903.8|9893.8|9897.6|9887.6|111
1619523600000|2021-04-27 11:40:00|9901.3|9891.3|9900.5|9890.5|9906.5|9896.5|9900.3|9890.3|140
1619523900000|2021-04-27 11:45:00|9900.3|9890.3|9903.3|9893.3|9903.3|9893.3|9900.3|9890.3|108
1619524200000|2021-04-27 11:50:00|9903.1|9893.1|9905.9|9895.9|9906.6|9896.6|9901.5|9891.5|118
1619524500000|2021-04-27 11:55:00|9905.6|9895.6|9896.9|9886.9|9906|9896|9892.9|9882.9|87
1619524800000|2021-04-27 12:00:00|9896.8|9886.8|9884.4|9874.4|9897.4|9887.4|9879.9|9869.9|185
1619525100000|2021-04-27 12:05:00|9884.1|9874.1|9854.9|9844.9|9884.1|9874.1|9849.5|9839.5|211
1619525400000|2021-04-27 12:10:00|9854.8|9844.8|9853.6|9843.6|9859.3|9849.3|9842|9832|266
1619525700000|2021-04-27 12:15:00|9853.9|9843.9|9844.3|9834.3|9855.6|9845.6|9844|9834|156
1619526000000|2021-04-27 12:20:00|9844.5|9834.5|9836.8|9826.8|9847.6|9837.6|9819.6|9809.6|266
1619526300000|2021-04-27 12:25:00|9837|9827|9845.1|9835.1|9851.3|9841.3|9832.1|9822.1|193
1619526600000|2021-04-27 12:30:00|9845.4|9835.4|9851.9|9841.9|9852.3|9842.3|9839.5|9829.5|179
1619526900000|2021-04-27 12:35:00|9851.8|9841.8|9867.3|9857.3|9867.4|9857.4|9851.8|9841.8|147
1619527200000|2021-04-27 12:40:00|9866.8|9856.8|9866.4|9856.4|9876|9866|9864.1|9854.1|147
1619527500000|2021-04-27 12:45:00|9866.8|9856.8|9877.8|9867.8|9878.6|9868.6|9866.8|9856.8|132
1619527800000|2021-04-27 12:50:00|9877.4|9867.4|9877.8|9867.8|9890.1|9880.1|9875.3|9865.3|154
1619528100000|2021-04-27 12:55:00|9878|9868|9870.4|9860.4|9880.3|9870.3|9868.9|9858.9|133
1619528400000|2021-04-27 13:00:00|9870.3|9860.3|9842.3|9832.3|9872.8|9862.8|9840.4|9830.4|593
1619528700000|2021-04-27 13:05:00|9841.4|9831.4|9873.1|9863.1|9874.4|9864.4|9839|9829|493
1619529000000|2021-04-27 13:10:00|9872.9|9862.9|9856.6|9846.6|9873.3|9863.3|9854.4|9844.4|333
1619529300000|2021-04-27 13:15:00|9856.9|9846.9|9866.1|9856.1|9874.3|9864.3|9852.8|9842.8|302
1619529600000|2021-04-27 13:20:00|9866|9856|9868.1|9858.1|9875.4|9865.4|9865.3|9855.3|232
1619529900000|2021-04-27 13:25:00|9868|9858|9854.3|9844.3|9870.8|9860.8|9851.3|9841.3|236
1619530200000|2021-04-27 13:30:00|9854.4|9844.4|9842.6|9832.6|9860.3|9850.3|9841.1|9831.1|350
1619530500000|2021-04-27 13:35:00|9842.1|9832.1|9817.8|9807.8|9844.4|9834.4|9808.8|9798.8|435
1619530800000|2021-04-27 13:40:00|9816.5|9806.5|9825.9|9815.9|9829.5|9819.5|9811.6|9801.6|415
1619531100000|2021-04-27 13:45:00|9826|9816|9852.1|9842.1|9852.6|9842.6|9814.5|9804.5|375
1619531400000|2021-04-27 13:50:00|9851.6|9841.6|9870.1|9860.1|9873|9863|9850.6|9840.6|354
1619531700000|2021-04-27 13:55:00|9872.5|9862.5|9863.9|9853.9|9872.9|9862.9|9859|9849|281
1619532000000|2021-04-27 14:00:00|9864.1|9854.1|9863|9853|9870.8|9860.8|9853.9|9843.9|344
1619532300000|2021-04-27 14:05:00|9863.1|9853.1|9864.4|9854.4|9869.4|9859.4|9858.9|9848.9|259
1619532600000|2021-04-27 14:10:00|9864.1|9854.1|9866.3|9856.3|9869|9859|9857.5|9847.5|346
1619532900000|2021-04-27 14:15:00|9866|9856|9845.5|9835.5|9867.8|9857.8|9844.8|9834.8|395
1619533200000|2021-04-27 14:20:00|9845.8|9835.8|9849.8|9839.8|9853.1|9843.1|9840.8|9830.8|241
1619533500000|2021-04-27 14:25:00|9849.5|9839.5|9852.3|9842.3|9852.8|9842.8|9843.9|9833.9|213
1619533800000|2021-04-27 14:30:00|9851.5|9841.5|9863.3|9853.3|9864.5|9854.5|9850.8|9840.8|220
1619534100000|2021-04-27 14:35:00|9863.4|9853.4|9866.5|9856.5|9868.1|9858.1|9856.6|9846.6|255
1619534400000|2021-04-27 14:40:00|9866.3|9856.3|9868|9858|9868.3|9858.3|9862.1|9852.1|270
1619534700000|2021-04-27 14:45:00|9867.5|9857.5|9871.4|9861.4|9873.1|9863.1|9860.9|9850.9|331
1619535000000|2021-04-27 14:50:00|9871.9|9861.9|9877|9867|9879.6|9869.6|9869|9859|315
1619535300000|2021-04-27 14:55:00|9876.9|9866.9|9876.6|9866.6|9880.9|9870.9|9874|9864|271
1619535600000|2021-04-27 15:00:00|9877.5|9867.5|9894|9884|9900.5|9890.5|9872|9862|360
1619535900000|2021-04-27 15:05:00|9893.8|9883.8|9889|9879|9896.4|9886.4|9883.6|9873.6|227
1619536200000|2021-04-27 15:10:00|9888.6|9878.6|9886.3|9876.3|9889.9|9879.9|9876.6|9866.6|263
1619536500000|2021-04-27 15:15:00|9886.1|9876.1|9896.9|9886.9|9897|9887|9885.9|9875.9|207
1619536800000|2021-04-27 15:20:00|9896.6|9886.6|9890.4|9880.4|9899.6|9889.6|9883.9|9873.9|289
1619537100000|2021-04-27 15:25:00|9890.1|9880.1|9881.1|9871.1|9891.4|9881.4|9871.3|9861.3|285
1619537400000|2021-04-27 15:30:00|9881.3|9871.3|9883|9873|9886.1|9876.1|9877.8|9867.8|252
1619537700000|2021-04-27 15:35:00|9883.3|9873.3|9890.5|9880.5|9894.8|9884.8|9880.9|9870.9|234
1619538000000|2021-04-27 15:40:00|9890.9|9880.9|9880.9|9870.9|9890.9|9880.9|9879.3|9869.3|263
1619538300000|2021-04-27 15:45:00|9880.6|9870.6|9853.8|9843.8|9886|9876|9847.9|9837.9|420
1619538600000|2021-04-27 15:50:00|9854|9844|9865.3|9855.3|9866.5|9856.5|9854|9844|203
1619538900000|2021-04-27 15:55:00|9865.1|9855.1|9872.3|9862.3|9872.5|9862.5|9865|9855|193
1619539200000|2021-04-27 16:00:00|9872|9862|9868.9|9858.9|9874.9|9864.9|9868.5|9858.5|166
1619539500000|2021-04-27 16:05:00|9869|9859|9862.6|9852.6|9871.1|9861.1|9862.6|9852.6|173
1619539800000|2021-04-27 16:10:00|9862.5|9852.5|9859.3|9849.3|9865.3|9855.3|9857.4|9847.4|142
1619540100000|2021-04-27 16:15:00|9859.8|9849.8|9859.5|9849.5|9863.5|9853.5|9858.6|9848.6|103
1619540400000|2021-04-27 16:20:00|9859.3|9849.3|9862.6|9852.6|9866.5|9856.5|9857.5|9847.5|142
1619540700000|2021-04-27 16:25:00|9862.9|9852.9|9865.3|9855.3|9868.1|9858.1|9862.3|9852.3|133
1619541000000|2021-04-27 16:30:00|9865.5|9855.5|9867.6|9857.6|9870.9|9860.9|9862.5|9852.5|127
1619541300000|2021-04-27 16:35:00|9867.4|9857.4|9869.9|9859.9|9871.1|9861.1|9866.4|9856.4|99
1619541600000|2021-04-27 16:40:00|9869.6|9859.6|9873.8|9863.8|9874.5|9864.5|9869.6|9859.6|90
1619541900000|2021-04-27 16:45:00|9873.4|9863.4|9874.6|9864.6|9878.1|9868.1|9870.8|9860.8|135
1619542200000|2021-04-27 16:50:00|9874.5|9864.5|9862.6|9852.6|9875.9|9865.9|9859.4|9849.4|216
1619542500000|2021-04-27 16:55:00|9862.8|9852.8|9873|9863|9874.8|9864.8|9862.8|9852.8|135
1619568000000|2021-04-28 00:00:00|9873.5|9863.5|9872.5|9862.5|9873.6|9863.6|9860.3|9850.3|82
1619568300000|2021-04-28 00:05:00|9872.3|9862.3|9864.1|9854.1|9873.5|9863.5|9864.1|9854.1|57
1619568600000|2021-04-28 00:10:00|9864.4|9854.4|9864.1|9854.1|9866|9856|9862.5|9852.5|29
1619568900000|2021-04-28 00:15:00|9865.3|9855.3|9871.6|9861.6|9871.9|9861.9|9862.9|9852.9|53
1619569200000|2021-04-28 00:20:00|9871.9|9861.9|9865.3|9855.3|9872.1|9862.1|9865.1|9855.1|63
1619569500000|2021-04-28 00:25:00|9865|9855|9856.6|9846.6|9866.3|9856.3|9856.6|9846.6|36
1619569800000|2021-04-28 00:30:00|9856.9|9846.9|9852.1|9842.1|9856.9|9846.9|9852.1|9842.1|28
1619570100000|2021-04-28 00:35:00|9852.6|9842.6|9838.9|9828.9|9852.6|9842.6|9838.1|9828.1|46
1619570400000|2021-04-28 00:40:00|9839|9829|9833.8|9823.8|9839.9|9829.9|9832.3|9822.3|60
1619570700000|2021-04-28 00:45:00|9834.1|9824.1|9838.3|9828.3|9838.3|9828.3|9831.6|9821.6|76
1619571000000|2021-04-28 00:50:00|9838.1|9828.1|9836.6|9826.6|9843.4|9833.4|9836.6|9826.6|74
1619571300000|2021-04-28 00:55:00|9837.1|9827.1|9840.1|9830.1|9844.1|9834.1|9837.1|9827.1|103
1619571600000|2021-04-28 01:00:00|9840.3|9830.3|9807.4|9797.4|9844.3|9834.3|9802.6|9792.6|506
1619571900000|2021-04-28 01:05:00|9807.1|9797.1|9819.9|9809.9|9822.9|9812.9|9807.1|9797.1|292
1619572200000|2021-04-28 01:10:00|9820.1|9810.1|9762.6|9752.6|9820.6|9810.6|9761.1|9751.1|315
1619572500000|2021-04-28 01:15:00|9763.4|9753.4|9778.8|9768.8|9779.6|9769.6|9747.9|9737.9|429
1619572800000|2021-04-28 01:20:00|9778.6|9768.6|9783.5|9773.5|9791.5|9781.5|9768.1|9758.1|294
1619573100000|2021-04-28 01:25:00|9783.3|9773.3|9765.1|9755.1|9785.6|9775.6|9765.1|9755.1|184
1619573400000|2021-04-28 01:30:00|9764.5|9754.5|9761.9|9751.9|9780.4|9770.4|9761.1|9751.1|327
1619573700000|2021-04-28 01:35:00|9761.5|9751.5|9745.9|9735.9|9771.4|9761.4|9742.5|9732.5|395
1619574000000|2021-04-28 01:40:00|9746.4|9736.4|9759.4|9749.4|9759.4|9749.4|9736.4|9726.4|433
1619574300000|2021-04-28 01:45:00|9759.5|9749.5|9754.6|9744.6|9763.4|9753.4|9744.6|9734.6|310
1619574600000|2021-04-28 01:50:00|9754.3|9744.3|9754|9744|9758.6|9748.6|9744.3|9734.3|326
1619574900000|2021-04-28 01:55:00|9753.9|9743.9|9754.6|9744.6|9762.9|9752.9|9750.9|9740.9|219
1619575200000|2021-04-28 02:00:00|9754.8|9744.8|9753.1|9743.1|9755.1|9745.1|9744.1|9734.1|212
1619575500000|2021-04-28 02:05:00|9753|9743|9754.9|9744.9|9756.5|9746.5|9746.9|9736.9|114
1619575800000|2021-04-28 02:10:00|9754.8|9744.8|9751.6|9741.6|9754.8|9744.8|9747|9737|147
1619576100000|2021-04-28 02:15:00|9751.9|9741.9|9757.6|9747.6|9757.6|9747.6|9751.4|9741.4|53
1619576400000|2021-04-28 02:20:00|9757.9|9747.9|9758.3|9748.3|9766.4|9756.4|9757.9|9747.9|58
1619576700000|2021-04-28 02:25:00|9758.4|9748.4|9755.8|9745.8|9760.9|9750.9|9755.8|9745.8|70
1619577000000|2021-04-28 02:30:00|9754.9|9744.9|9750.9|9740.9|9760.9|9750.9|9748.5|9738.5|196
1619577300000|2021-04-28 02:35:00|9750.8|9740.8|9759|9749|9766.1|9756.1|9749.4|9739.4|236
1619577600000|2021-04-28 02:40:00|9758.9|9748.9|9751.5|9741.5|9764.1|9754.1|9750.6|9740.6|195
1619577900000|2021-04-28 02:45:00|9751.6|9741.6|9754.1|9744.1|9754.1|9744.1|9746.1|9736.1|192
1619578200000|2021-04-28 02:50:00|9752.6|9742.6|9753.3|9743.3|9763.9|9753.9|9752.6|9742.6|150
1619578500000|2021-04-28 02:55:00|9753.4|9743.4|9752.9|9742.9|9758.4|9748.4|9751.1|9741.1|108
1619578800000|2021-04-28 03:00:00|9752.6|9742.6|9759.9|9749.9|9760.4|9750.4|9750.6|9740.6|159
1619579100000|2021-04-28 03:05:00|9760.3|9750.3|9751.9|9741.9|9761.8|9751.8|9751.5|9741.5|129
1619579400000|2021-04-28 03:10:00|9751.6|9741.6|9753.1|9743.1|9754.9|9744.9|9750.3|9740.3|142
1619579700000|2021-04-28 03:15:00|9752.9|9742.9|9751.8|9741.8|9755|9745|9749.6|9739.6|130
1619580000000|2021-04-28 03:20:00|9751.5|9741.5|9743.4|9733.4|9751.9|9741.9|9737.4|9727.4|320
1619580300000|2021-04-28 03:25:00|9742.6|9732.6|9754.6|9744.6|9755.6|9745.6|9739.5|9729.5|207
1619580600000|2021-04-28 03:30:00|9754.4|9744.4|9762|9752|9765.6|9755.6|9753.9|9743.9|56
1619580900000|2021-04-28 03:35:00|9762.4|9752.4|9762.3|9752.3|9763.6|9753.6|9759.9|9749.9|59
1619581200000|2021-04-28 03:40:00|9761.9|9751.9|9760.4|9750.4|9763.4|9753.4|9760.4|9750.4|38
1619581500000|2021-04-28 03:45:00|9760.5|9750.5|9760.6|9750.6|9762.9|9752.9|9760.5|9750.5|16
1619581800000|2021-04-28 03:50:00|9760.4|9750.4|9758.6|9748.6|9762.4|9752.4|9758.6|9748.6|56
1619582100000|2021-04-28 03:55:00|9758.1|9748.1|9753.6|9743.6|9760.1|9750.1|9753|9743|42
1619582400000|2021-04-28 04:00:00|9754.4|9744.4|9750.6|9740.6|9755.6|9745.6|9750.6|9740.6|42
1619582700000|2021-04-28 04:05:00|9750.5|9740.5|9733.8|9723.8|9750.5|9740.5|9727.9|9717.9|99
1619583000000|2021-04-28 04:10:00|9734.3|9724.3|9735.8|9725.8|9738.1|9728.1|9731.8|9721.8|55
1619583300000|2021-04-28 04:15:00|9736.3|9726.3|9738.3|9728.3|9739.8|9729.8|9735.1|9725.1|44
1619583600000|2021-04-28 04:20:00|9738.4|9728.4|9744.6|9734.6|9745.6|9735.6|9738.4|9728.4|36
1619583900000|2021-04-28 04:25:00|9744.4|9734.4|9743.4|9733.4|9744.4|9734.4|9741.3|9731.3|39
1619584200000|2021-04-28 04:30:00|9744.1|9734.1|9750.5|9740.5|9750.8|9740.8|9744.1|9734.1|28
1619584500000|2021-04-28 04:35:00|9750.8|9740.8|9745.1|9735.1|9752.3|9742.3|9745.1|9735.1|30
1619584800000|2021-04-28 04:40:00|9744.5|9734.5|9745.9|9735.9|9746.8|9736.8|9742.1|9732.1|34
1619585100000|2021-04-28 04:45:00|9746.4|9736.4|9746.5|9736.5|9747.3|9737.3|9746|9736|13
1619585400000|2021-04-28 04:50:00|9746.4|9736.4|9743.6|9733.6|9746.6|9736.6|9742.6|9732.6|26
1619585700000|2021-04-28 04:55:00|9743.1|9733.1|9743.8|9733.8|9747.4|9737.4|9741.4|9731.4|68
1619586000000|2021-04-28 05:00:00|9744.1|9734.1|9748.4|9738.4|9751.4|9741.4|9740.9|9730.9|65
1619586300000|2021-04-28 05:05:00|9748.5|9738.5|9750.1|9740.1|9751.8|9741.8|9748.5|9738.5|28
1619586600000|2021-04-28 05:10:00|9750.4|9740.4|9751.8|9741.8|9753.5|9743.5|9749.4|9739.4|51
1619586900000|2021-04-28 05:15:00|9751.6|9741.6|9750.4|9740.4|9754.8|9744.8|9750.4|9740.4|41
1619587200000|2021-04-28 05:20:00|9750.8|9740.8|9748.6|9738.6|9751.9|9741.9|9747.9|9737.9|25
1619587500000|2021-04-28 05:25:00|9748.1|9738.1|9750.8|9740.8|9751|9741|9746.4|9736.4|53
1619587800000|2021-04-28 05:30:00|9750.9|9740.9|9763.1|9753.1|9767.3|9757.3|9750.9|9740.9|230
1619588100000|2021-04-28 05:35:00|9763.3|9753.3|9758.4|9748.4|9767.9|9757.9|9757.1|9747.1|198
1619588400000|2021-04-28 05:40:00|9758.1|9748.1|9757.1|9747.1|9763.8|9753.8|9755.4|9745.4|270
1619588700000|2021-04-28 05:45:00|9756.6|9746.6|9756.9|9746.9|9758.4|9748.4|9751.9|9741.9|213
1619589000000|2021-04-28 05:50:00|9756.5|9746.5|9753.1|9743.1|9757.1|9747.1|9748.1|9738.1|220
1619589300000|2021-04-28 05:55:00|9753.4|9743.4|9740.6|9730.6|9755.4|9745.4|9740.4|9730.4|224
1619589600000|2021-04-28 06:00:00|9739.9|9729.9|9732.5|9722.5|9745.1|9735.1|9729.1|9719.1|361
1619589900000|2021-04-28 06:05:00|9732.9|9722.9|9736.4|9726.4|9742.1|9732.1|9730.5|9720.5|207
1619590200000|2021-04-28 06:10:00|9736|9726|9748.3|9738.3|9748.5|9738.5|9731.4|9721.4|262
1619590500000|2021-04-28 06:15:00|9748.5|9738.5|9749|9739|9756.4|9746.4|9745.5|9735.5|164
1619590800000|2021-04-28 06:20:00|9748.8|9738.8|9740|9730|9748.8|9738.8|9738.1|9728.1|154
1619591100000|2021-04-28 06:25:00|9740.4|9730.4|9741.1|9731.1|9745.8|9735.8|9736|9726|148
1619591400000|2021-04-28 06:30:00|9741|9731|9736.1|9726.1|9741|9731|9731.5|9721.5|189
1619591700000|2021-04-28 06:35:00|9735|9725|9732.8|9722.8|9742.1|9732.1|9732.8|9722.8|112
1619592000000|2021-04-28 06:40:00|9733.1|9723.1|9737.6|9727.6|9739.4|9729.4|9723.9|9713.9|200
1619592300000|2021-04-28 06:45:00|9737.9|9727.9|9749.9|9739.9|9750.4|9740.4|9736.5|9726.5|156
1619592600000|2021-04-28 06:50:00|9750.1|9740.1|9757.1|9747.1|9757.1|9747.1|9749.6|9739.6|133
1619592900000|2021-04-28 06:55:00|9757.4|9747.4|9754.4|9744.4|9762.3|9752.3|9754.3|9744.3|186
1619593200000|2021-04-28 07:00:00|9754.3|9744.3|9770.6|9760.6|9776.3|9766.3|9748.9|9738.9|300
1619593500000|2021-04-28 07:05:00|9770.4|9760.4|9790|9780|9790.4|9780.4|9767.6|9757.6|208
1619593800000|2021-04-28 07:10:00|9790.1|9780.1|9797.1|9787.1|9814.5|9804.5|9790.1|9780.1|208
1619594100000|2021-04-28 07:15:00|9797|9787|9808.5|9798.5|9821.1|9811.1|9795.3|9785.3|173
1619594400000|2021-04-28 07:20:00|9809|9799|9795.4|9785.4|9809.8|9799.8|9793.6|9783.6|223
1619594700000|2021-04-28 07:25:00|9795.3|9785.3|9792.4|9782.4|9800.1|9790.1|9791.8|9781.8|178
1619595000000|2021-04-28 07:30:00|9792.3|9782.3|9791.4|9781.4|9802.6|9792.6|9791.4|9781.4|196
1619595300000|2021-04-28 07:35:00|9791.3|9781.3|9802.8|9792.8|9808.8|9798.8|9787.9|9777.9|181
1619595600000|2021-04-28 07:40:00|9801.8|9791.8|9807.5|9797.5|9809.4|9799.4|9794.6|9784.6|134
1619595900000|2021-04-28 07:45:00|9807.3|9797.3|9817.4|9807.4|9818.8|9808.8|9806.3|9796.3|114
1619596200000|2021-04-28 07:50:00|9817.5|9807.5|9815|9805|9820.9|9810.9|9812.9|9802.9|129
1619596500000|2021-04-28 07:55:00|9814.9|9804.9|9818.9|9808.9|9823.9|9813.9|9814.1|9804.1|162
1619596800000|2021-04-28 08:00:00|9819.6|9809.6|9826.6|9816.6|9828.6|9818.6|9817.1|9807.1|164
1619597100000|2021-04-28 08:05:00|9827.1|9817.1|9823.8|9813.8|9829|9819|9818.1|9808.1|133
1619597400000|2021-04-28 08:10:00|9823.5|9813.5|9828.8|9818.8|9829.3|9819.3|9822.3|9812.3|89
1619597700000|2021-04-28 08:15:00|9828.4|9818.4|9819|9809|9832.8|9822.8|9818.9|9808.9|112
1619598000000|2021-04-28 08:20:00|9818.9|9808.9|9817.4|9807.4|9822.3|9812.3|9816.9|9806.9|119
1619598300000|2021-04-28 08:25:00|9817.6|9807.6|9823.4|9813.4|9823.5|9813.5|9815.9|9805.9|112
1619598600000|2021-04-28 08:30:00|9822.9|9812.9|9824.9|9814.9|9827.6|9817.6|9819.9|9809.9|113
1619598900000|2021-04-28 08:35:00|9825.1|9815.1|9823.6|9813.6|9825.4|9815.4|9818.9|9808.9|111
1619599200000|2021-04-28 08:40:00|9823.9|9813.9|9818.4|9808.4|9832.1|9822.1|9817.4|9807.4|183
1619599500000|2021-04-28 08:45:00|9818.1|9808.1|9818.9|9808.9|9823.3|9813.3|9815.4|9805.4|133
1619599800000|2021-04-28 08:50:00|9819.1|9809.1|9830.5|9820.5|9831.9|9821.9|9818.6|9808.6|165
1619600100000|2021-04-28 08:55:00|9830.8|9820.8|9841.6|9831.6|9842.3|9832.3|9829.5|9819.5|175
1619600400000|2021-04-28 09:00:00|9841.3|9831.3|9843.8|9833.8|9843.9|9833.9|9834.4|9824.4|166
1619600700000|2021-04-28 09:05:00|9843.4|9833.4|9837.9|9827.9|9845.9|9835.9|9835.6|9825.6|135
1619601000000|2021-04-28 09:10:00|9837.8|9827.8|9834|9824|9840|9830|9832.6|9822.6|122
1619601300000|2021-04-28 09:15:00|9833.8|9823.8|9836.5|9826.5|9837.4|9827.4|9832.6|9822.6|100
1619601600000|2021-04-28 09:20:00|9836.8|9826.8|9836.9|9826.9|9839.5|9829.5|9834.5|9824.5|103
1619601900000|2021-04-28 09:25:00|9836.6|9826.6|9814.5|9804.5|9836.6|9826.6|9814.5|9804.5|150
1619602200000|2021-04-28 09:30:00|9814.1|9804.1|9820.8|9810.8|9824.5|9814.5|9810.6|9800.6|117
1619602500000|2021-04-28 09:35:00|9819.5|9809.5|9800.4|9790.4|9824.1|9814.1|9799.4|9789.4|156
1619602800000|2021-04-28 09:40:00|9800.1|9790.1|9821.3|9811.3|9821.6|9811.6|9799.1|9789.1|138
1619603100000|2021-04-28 09:45:00|9821.1|9811.1|9811.3|9801.3|9821.1|9811.1|9799.8|9789.8|130
1619603400000|2021-04-28 09:50:00|9810|9800|9810.3|9800.3|9814.3|9804.3|9804.6|9794.6|92
1619603700000|2021-04-28 09:55:00|9810|9800|9814.6|9804.6|9818|9808|9809.9|9799.9|86
1619604000000|2021-04-28 10:00:00|9814.5|9804.5|9813|9803|9814.5|9804.5|9811.1|9801.1|66
1619604300000|2021-04-28 10:05:00|9812.8|9802.8|9804.4|9794.4|9812.8|9802.8|9800|9790|125
1619604600000|2021-04-28 10:10:00|9804.3|9794.3|9809.6|9799.6|9812.6|9802.6|9802.1|9792.1|122
1619604900000|2021-04-28 10:15:00|9809.4|9799.4|9804|9794|9809.6|9799.6|9799.5|9789.5|141
1619605200000|2021-04-28 10:20:00|9804.1|9794.1|9803.6|9793.6|9810.4|9800.4|9803.6|9793.6|105
1619605500000|2021-04-28 10:25:00|9803.8|9793.8|9809.4|9799.4|9810.4|9800.4|9803.8|9793.8|70
1619605800000|2021-04-28 10:30:00|9809.3|9799.3|9806.1|9796.1|9809.3|9799.3|9802.3|9792.3|91
1619606100000|2021-04-28 10:35:00|9805.9|9795.9|9807.9|9797.9|9807.9|9797.9|9802.5|9792.5|61
1619606400000|2021-04-28 10:40:00|9807.4|9797.4|9810.1|9800.1|9810.1|9800.1|9806|9796|78
1619606700000|2021-04-28 10:45:00|9810|9800|9806.4|9796.4|9811.6|9801.6|9804.8|9794.8|63
1619607000000|2021-04-28 10:50:00|9806.6|9796.6|9804.8|9794.8|9810.9|9800.9|9804|9794|73
1619607300000|2021-04-28 10:55:00|9805|9795|9800.5|9790.5|9806.8|9796.8|9798.1|9788.1|123
1619607600000|2021-04-28 11:00:00|9800.6|9790.6|9813.9|9803.9|9814|9804|9800.6|9790.6|101
1619607900000|2021-04-28 11:05:00|9813.5|9803.5|9818.9|9808.9|9820|9810|9811.4|9801.4|108
1619608200000|2021-04-28 11:10:00|9819.1|9809.1|9821.1|9811.1|9825.1|9815.1|9817.4|9807.4|83
1619608500000|2021-04-28 11:15:00|9821|9811|9825.8|9815.8|9825.9|9815.9|9812.6|9802.6|96
1619608800000|2021-04-28 11:20:00|9826|9816|9820.4|9810.4|9826.3|9816.3|9816.5|9806.5|120
1619609100000|2021-04-28 11:25:00|9820.5|9810.5|9827.5|9817.5|9828.6|9818.6|9819.8|9809.8|89
1619609400000|2021-04-28 11:30:00|9826.8|9816.8|9829.3|9819.3|9830.9|9820.9|9820.6|9810.6|226
1619609700000|2021-04-28 11:35:00|9829.5|9819.5|9826.9|9816.9|9836.1|9826.1|9821.8|9811.8|188
1619610000000|2021-04-28 11:40:00|9827.5|9817.5|9820|9810|9829.3|9819.3|9819.5|9809.5|133
1619610300000|2021-04-28 11:45:00|9820.1|9810.1|9822.5|9812.5|9824.5|9814.5|9819.8|9809.8|111
1619610600000|2021-04-28 11:50:00|9822.1|9812.1|9816.5|9806.5|9825.5|9815.5|9816.5|9806.5|106
1619610900000|2021-04-28 11:55:00|9816.8|9806.8|9823.1|9813.1|9824.9|9814.9|9816.8|9806.8|90
1619611200000|2021-04-28 12:00:00|9823.5|9813.5|9832.1|9822.1|9834.5|9824.5|9823|9813|178
1619611500000|2021-04-28 12:05:00|9832.4|9822.4|9829.4|9819.4|9833.6|9823.6|9827.1|9817.1|132
1619611800000|2021-04-28 12:10:00|9829.5|9819.5|9832.1|9822.1|9834.3|9824.3|9829|9819|126
1619612100000|2021-04-28 12:15:00|9832.4|9822.4|9831.1|9821.1|9834|9824|9829.1|9819.1|127
1619612400000|2021-04-28 12:20:00|9831.5|9821.5|9835.4|9825.4|9836.3|9826.3|9831.1|9821.1|158
1619612700000|2021-04-28 12:25:00|9835.5|9825.5|9833.5|9823.5|9836|9826|9831.8|9821.8|111
1619613000000|2021-04-28 12:30:00|9833.1|9823.1|9833.8|9823.8|9834.3|9824.3|9829.4|9819.4|145
1619613300000|2021-04-28 12:35:00|9833.9|9823.9|9833.9|9823.9|9834.9|9824.9|9832.6|9822.6|56
1619613600000|2021-04-28 12:40:00|9834.1|9824.1|9825.3|9815.3|9834.1|9824.1|9824.5|9814.5|139
1619613900000|2021-04-28 12:45:00|9825.1|9815.1|9825.1|9815.1|9829.4|9819.4|9820.3|9810.3|165
1619614200000|2021-04-28 12:50:00|9825.3|9815.3|9828.8|9818.8|9829|9819|9822.4|9812.4|156
1619614500000|2021-04-28 12:55:00|9828.5|9818.5|9849|9839|9849.1|9839.1|9823|9813|231
1619614800000|2021-04-28 13:00:00|9848.4|9838.4|9832.6|9822.6|9854.8|9844.8|9827.6|9817.6|628
1619615100000|2021-04-28 13:05:00|9832.8|9822.8|9841.4|9831.4|9842.9|9832.9|9824.1|9814.1|406
1619615400000|2021-04-28 13:10:00|9840.8|9830.8|9821.8|9811.8|9841.6|9831.6|9821.5|9811.5|394
1619615700000|2021-04-28 13:15:00|9821.5|9811.5|9828.5|9818.5|9829|9819|9815.4|9805.4|359
1619616000000|2021-04-28 13:20:00|9828.3|9818.3|9819.5|9809.5|9829.6|9819.6|9819.5|9809.5|246
1619616300000|2021-04-28 13:25:00|9819.8|9809.8|9816.8|9806.8|9824.3|9814.3|9815|9805|236
1619616600000|2021-04-28 13:30:00|9816.5|9806.5|9823.8|9813.8|9823.9|9813.9|9810.3|9800.3|336
1619616900000|2021-04-28 13:35:00|9823.9|9813.9|9817.9|9807.9|9827.8|9817.8|9817.4|9807.4|377
1619617200000|2021-04-28 13:40:00|9817.6|9807.6|9810.3|9800.3|9818|9808|9799.6|9789.6|459
1619617500000|2021-04-28 13:45:00|9810.4|9800.4|9813.4|9803.4|9818.1|9808.1|9810.4|9800.4|216
1619617800000|2021-04-28 13:50:00|9813.6|9803.6|9814.1|9804.1|9815.9|9805.9|9805.1|9795.1|248
1619618100000|2021-04-28 13:55:00|9814.6|9804.6|9810.5|9800.5|9815.8|9805.8|9804.3|9794.3|305
1619618400000|2021-04-28 14:00:00|9810.6|9800.6|9807.9|9797.9|9816|9806|9805.8|9795.8|414
1619618700000|2021-04-28 14:05:00|9807.8|9797.8|9827.3|9817.3|9827.3|9817.3|9804.4|9794.4|225
1619619000000|2021-04-28 14:10:00|9827.5|9817.5|9830.3|9820.3|9832.5|9822.5|9824.8|9814.8|230
1619619300000|2021-04-28 14:15:00|9830.4|9820.4|9837.9|9827.9|9838.4|9828.4|9825.6|9815.6|365
1619619600000|2021-04-28 14:20:00|9838.6|9828.6|9836.3|9826.3|9844.8|9834.8|9833.5|9823.5|348
1619619900000|2021-04-28 14:25:00|9836.6|9826.6|9841.8|9831.8|9842.1|9832.1|9831.9|9821.9|263
1619620200000|2021-04-28 14:30:00|9841.5|9831.5|9842|9832|9844.1|9834.1|9837.5|9827.5|290
1619620500000|2021-04-28 14:35:00|9842.3|9832.3|9838.8|9828.8|9844.5|9834.5|9836.3|9826.3|262
1619620800000|2021-04-28 14:40:00|9838.4|9828.4|9836.6|9826.6|9844.8|9834.8|9835|9825|305
1619621100000|2021-04-28 14:45:00|9836.9|9826.9|9843.4|9833.4|9843.6|9833.6|9832.1|9822.1|263
1619621400000|2021-04-28 14:50:00|9842.6|9832.6|9838|9828|9846.9|9836.9|9836.3|9826.3|191
1619621700000|2021-04-28 14:55:00|9838.4|9828.4|9842.8|9832.8|9845.8|9835.8|9834.3|9824.3|284
1619622000000|2021-04-28 15:00:00|9843|9833|9844.5|9834.5|9854.3|9844.3|9842.8|9832.8|306
1619622300000|2021-04-28 15:05:00|9844.8|9834.8|9841.3|9831.3|9846|9836|9840.3|9830.3|173
1619622600000|2021-04-28 15:10:00|9841.4|9831.4|9834.4|9824.4|9845.5|9835.5|9832.9|9822.9|224
1619622900000|2021-04-28 15:15:00|9833.9|9823.9|9844|9834|9845.6|9835.6|9832.1|9822.1|230
1619623200000|2021-04-28 15:20:00|9844.3|9834.3|9851|9841|9851.8|9841.8|9842.8|9832.8|281
1619623500000|2021-04-28 15:25:00|9851.4|9841.4|9860|9850|9862.9|9852.9|9844.9|9834.9|215
1619623800000|2021-04-28 15:30:00|9860.1|9850.1|9857.6|9847.6|9864.3|9854.3|9857.6|9847.6|199
1619624100000|2021-04-28 15:35:00|9857.8|9847.8|9883.6|9873.6|9883.9|9873.9|9857.8|9847.8|282
1619624400000|2021-04-28 15:40:00|9883.9|9873.9|9879.3|9869.3|9892.4|9882.4|9878.5|9868.5|361
1619624700000|2021-04-28 15:45:00|9879|9869|9881|9871|9886.6|9876.6|9876.8|9866.8|304
1619625000000|2021-04-28 15:50:00|9881.3|9871.3|9883.6|9873.6|9884.5|9874.5|9873.5|9863.5|242
1619625300000|2021-04-28 15:55:00|9883.4|9873.4|9894.6|9884.6|9895.1|9885.1|9882.9|9872.9|179
1619625600000|2021-04-28 16:00:00|9894.5|9884.5|9894.6|9884.6|9894.6|9884.6|9885.3|9875.3|281
1619625900000|2021-04-28 16:05:00|9894.4|9884.4|9891.1|9881.1|9895.3|9885.3|9887.8|9877.8|176
1619626200000|2021-04-28 16:10:00|9891.3|9881.3|9887.5|9877.5|9894.4|9884.4|9887.5|9877.5|106
1619626500000|2021-04-28 16:15:00|9887.6|9877.6|9878.5|9868.5|9889.9|9879.9|9877.1|9867.1|253
1619626800000|2021-04-28 16:20:00|9878.3|9868.3|9882.3|9872.3|9884|9874|9877.6|9867.6|147
1619627100000|2021-04-28 16:25:00|9882.1|9872.1|9886.5|9876.5|9887.3|9877.3|9882.1|9872.1|88
1619627400000|2021-04-28 16:30:00|9886.1|9876.1|9892.5|9882.5|9893.3|9883.3|9882.5|9872.5|172
1619627700000|2021-04-28 16:35:00|9892.3|9882.3|9888.8|9878.8|9895.6|9885.6|9885|9875|121
1619628000000|2021-04-28 16:40:00|9888.6|9878.6|9898|9888|9899.1|9889.1|9888.6|9878.6|75
1619628300000|2021-04-28 16:45:00|9897.6|9887.6|9894.5|9884.5|9898.4|9888.4|9890.4|9880.4|93
1619628600000|2021-04-28 16:50:00|9894.8|9884.8|9897.8|9887.8|9898.1|9888.1|9893.6|9883.6|129
1619628900000|2021-04-28 16:55:00|9898.3|9888.3|9900.8|9890.8|9900.8|9890.8|9896.3|9886.3|87
1619654400000|2021-04-29 00:00:00|9902.9|9892.9|9905.6|9895.6|9908.1|9898.1|9902.9|9892.9|38
1619654700000|2021-04-29 00:05:00|9905.9|9895.9|9910.4|9900.4|9912.4|9902.4|9905.9|9895.9|47
1619655000000|2021-04-29 00:10:00|9910.1|9900.1|9907.1|9897.1|9911.1|9901.1|9905.9|9895.9|58
1619655300000|2021-04-29 00:15:00|9906.9|9896.9|9907.8|9897.8|9909.1|9899.1|9906.6|9896.6|26
1619655600000|2021-04-29 00:20:00|9907.9|9897.9|9908.4|9898.4|9910.1|9900.1|9906.9|9896.9|31
1619655900000|2021-04-29 00:25:00|9908.1|9898.1|9907.1|9897.1|9909.6|9899.6|9907.1|9897.1|29
1619656200000|2021-04-29 00:30:00|9908|9898|9903.8|9893.8|9909.1|9899.1|9903.1|9893.1|57
1619656500000|2021-04-29 00:35:00|9903.5|9893.5|9901.4|9891.4|9904.4|9894.4|9901|9891|34
1619656800000|2021-04-29 00:40:00|9901.6|9891.6|9902.1|9892.1|9902.4|9892.4|9901.1|9891.1|39
1619657100000|2021-04-29 00:45:00|9902.6|9892.6|9908.9|9898.9|9908.9|9898.9|9902.3|9892.3|48
1619657400000|2021-04-29 00:50:00|9909.1|9899.1|9918.8|9908.8|9919|9909|9909.1|9899.1|67
1619657700000|2021-04-29 00:55:00|9918.3|9908.3|9916.9|9906.9|9922.1|9912.1|9914.4|9904.4|95
1619658000000|2021-04-29 01:00:00|9917.1|9907.1|9944.4|9934.4|9945.4|9935.4|9913.9|9903.9|474
1619658300000|2021-04-29 01:05:00|9944.1|9934.1|9931.5|9921.5|9947.6|9937.6|9929.4|9919.4|294
1619658600000|2021-04-29 01:10:00|9931.4|9921.4|9921.9|9911.9|9931.4|9921.4|9921.3|9911.3|212
1619658900000|2021-04-29 01:15:00|9922.4|9912.4|9938.9|9928.9|9941.5|9931.5|9921.8|9911.8|230
1619659200000|2021-04-29 01:20:00|9938.6|9928.6|9957.1|9947.1|9959.1|9949.1|9937.9|9927.9|191
1619659500000|2021-04-29 01:25:00|9956.9|9946.9|9953.8|9943.8|9958.9|9948.9|9949.9|9939.9|181
1619659800000|2021-04-29 01:30:00|9954.1|9944.1|9978.9|9968.9|9979.4|9969.4|9953.8|9943.8|274
1619660100000|2021-04-29 01:35:00|9979.1|9969.1|9986.3|9976.3|9986.3|9976.3|9964.4|9954.4|272
1619660400000|2021-04-29 01:40:00|9987|9977|9987.8|9977.8|9991.1|9981.1|9979.6|9969.6|255
1619660700000|2021-04-29 01:45:00|9987.1|9977.1|9997.5|9987.5|10001.3|9991.3|9980.1|9970.1|307
1619661000000|2021-04-29 01:50:00|9997.9|9987.9|9983.1|9973.1|10000.1|9990.1|9978.3|9968.3|292
1619661300000|2021-04-29 01:55:00|9982.8|9972.8|9987.3|9977.3|9994.3|9984.3|9982|9972|179
1619661600000|2021-04-29 02:00:00|9987.5|9977.5|9970|9960|9992.1|9982.1|9967.6|9957.6|290
1619661900000|2021-04-29 02:05:00|9970.3|9960.3|9968.1|9958.1|9979.1|9969.1|9966.3|9956.3|147
1619662200000|2021-04-29 02:10:00|9967.6|9957.6|9976.4|9966.4|9977.1|9967.1|9965.9|9955.9|179
1619662500000|2021-04-29 02:15:00|9976.6|9966.6|9970.4|9960.4|9976.6|9966.6|9969.1|9959.1|74
1619662800000|2021-04-29 02:20:00|9970.6|9960.6|9973|9963|9973|9963|9967|9957|49
1619663100000|2021-04-29 02:25:00|9973.3|9963.3|9969.8|9959.8|9973.3|9963.3|9969.6|9959.6|43
1619663400000|2021-04-29 02:30:00|9969.9|9959.9|9957.5|9947.5|9971.9|9961.9|9952|9942|186
1619663700000|2021-04-29 02:35:00|9957.3|9947.3|9947.4|9937.4|9958.8|9948.8|9942.9|9932.9|274
1619664000000|2021-04-29 02:40:00|9947.1|9937.1|9953.4|9943.4|9954.6|9944.6|9943.6|9933.6|229
1619664300000|2021-04-29 02:45:00|9953.8|9943.8|9968.4|9958.4|9968.6|9958.6|9953.8|9943.8|247
1619664600000|2021-04-29 02:50:00|9968.1|9958.1|9972.8|9962.8|9973.8|9963.8|9961.6|9951.6|203
1619664900000|2021-04-29 02:55:00|9972.3|9962.3|9973|9963|9977.8|9967.8|9969.4|9959.4|184
1619665200000|2021-04-29 03:00:00|9972.6|9962.6|9974.9|9964.9|9978.3|9968.3|9964|9954|299
1619665500000|2021-04-29 03:05:00|9974.6|9964.6|9977.9|9967.9|9979.8|9969.8|9972.8|9962.8|120
1619665800000|2021-04-29 03:10:00|9977.6|9967.6|9981.6|9971.6|9982.4|9972.4|9971.9|9961.9|154
1619666100000|2021-04-29 03:15:00|9982|9972|9976.1|9966.1|9984.5|9974.5|9974.9|9964.9|165
1619666400000|2021-04-29 03:20:00|9975.9|9965.9|9975.6|9965.6|9977.9|9967.9|9969.3|9959.3|175
1619666700000|2021-04-29 03:25:00|9975.4|9965.4|9965.5|9955.5|9975.4|9965.4|9960.3|9950.3|236
1619667000000|2021-04-29 03:30:00|9965.8|9955.8|9964.6|9954.6|9968.3|9958.3|9964.6|9954.6|48
1619667300000|2021-04-29 03:35:00|9964.9|9954.9|9963.6|9953.6|9965.4|9955.4|9961.4|9951.4|39
1619667600000|2021-04-29 03:40:00|9963.1|9953.1|9967.5|9957.5|9968|9958|9963.1|9953.1|36
1619667900000|2021-04-29 03:45:00|9967.4|9957.4|9967.6|9957.6|9967.8|9957.8|9966.1|9956.1|20
1619668200000|2021-04-29 03:50:00|9967.3|9957.3|9966.4|9956.4|9967.3|9957.3|9964|9954|36
1619668500000|2021-04-29 03:55:00|9966.1|9956.1|9965.9|9955.9|9967.8|9957.8|9965.8|9955.8|35
1619668800000|2021-04-29 04:00:00|9966.3|9956.3|9967.5|9957.5|9968|9958|9965.9|9955.9|25
1619669100000|2021-04-29 04:05:00|9967.1|9957.1|9966|9956|9967.1|9957.1|9965.6|9955.6|18
1619669400000|2021-04-29 04:10:00|9966.3|9956.3|9967.9|9957.9|9968.1|9958.1|9966.3|9956.3|16
1619669700000|2021-04-29 04:15:00|9967.8|9957.8|9965.8|9955.8|9967.9|9957.9|9964.4|9954.4|34
1619670000000|2021-04-29 04:20:00|9965.9|9955.9|9963.6|9953.6|9965.9|9955.9|9962.6|9952.6|39
1619670300000|2021-04-29 04:25:00|9963.4|9953.4|9963.9|9953.9|9964.1|9954.1|9961.6|9951.6|30
1619670600000|2021-04-29 04:30:00|9963.4|9953.4|9962.4|9952.4|9965.1|9955.1|9961.1|9951.1|31
1619670900000|2021-04-29 04:35:00|9962.1|9952.1|9962.4|9952.4|9964|9954|9961.8|9951.8|19
1619671200000|2021-04-29 04:40:00|9962.6|9952.6|9965.3|9955.3|9965.3|9955.3|9962.6|9952.6|26
1619671500000|2021-04-29 04:45:00|9964.9|9954.9|9966.8|9956.8|9967.8|9957.8|9964|9954|36
1619671800000|2021-04-29 04:50:00|9966.5|9956.5|9968.9|9958.9|9968.9|9958.9|9964.5|9954.5|21
1619672100000|2021-04-29 04:55:00|9968.6|9958.6|9968.6|9958.6|9969.1|9959.1|9967.6|9957.6|21
1619672400000|2021-04-29 05:00:00|9968.5|9958.5|9978.1|9968.1|9979.3|9969.3|9964.8|9954.8|103
1619672700000|2021-04-29 05:05:00|9978|9968|9981.3|9971.3|9982.9|9972.9|9975.4|9965.4|81
1619673000000|2021-04-29 05:10:00|9981.6|9971.6|9976.9|9966.9|9981.6|9971.6|9976.9|9966.9|58
1619673300000|2021-04-29 05:15:00|9977.1|9967.1|9978.1|9968.1|9978.5|9968.5|9975.1|9965.1|64
1619673600000|2021-04-29 05:20:00|9977.9|9967.9|9975.4|9965.4|9977.9|9967.9|9973.4|9963.4|27
1619673900000|2021-04-29 05:25:00|9975.6|9965.6|9978.9|9968.9|9981.5|9971.5|9975.6|9965.6|53
1619674200000|2021-04-29 05:30:00|9979|9969|9992.6|9982.6|9992.6|9982.6|9964.6|9954.6|315
1619674500000|2021-04-29 05:35:00|9992.4|9982.4|9998.9|9988.9|9998.9|9988.9|9990.6|9980.6|190
1619674800000|2021-04-29 05:40:00|9999.1|9989.1|9990.8|9980.8|9999.6|9989.6|9986.9|9976.9|219
1619675100000|2021-04-29 05:45:00|9991|9981|9996.4|9986.4|9998.1|9988.1|9990.6|9980.6|186
1619675400000|2021-04-29 05:50:00|9996.1|9986.1|9996.3|9986.3|10001.6|9991.6|9994.1|9984.1|197
1619675700000|2021-04-29 05:55:00|9996.8|9986.8|10003.1|9993.1|10003.4|9993.4|9992.4|9982.4|167
1619676000000|2021-04-29 06:00:00|10003|9993|10002.1|9992.1|10004.3|9994.3|9997.9|9987.9|190
1619676300000|2021-04-29 06:05:00|10001.9|9991.9|9997.4|9987.4|10002.1|9992.1|9988.5|9978.5|192
1619676600000|2021-04-29 06:10:00|9997.9|9987.9|9994.6|9984.6|10000.5|9990.5|9989.5|9979.5|159
1619676900000|2021-04-29 06:15:00|9994.3|9984.3|9984|9974|9994.4|9984.4|9980.6|9970.6|214
1619677200000|2021-04-29 06:20:00|9984.6|9974.6|9991.1|9981.1|9992.6|9982.6|9974.8|9964.8|208
1619677500000|2021-04-29 06:25:00|9991.3|9981.3|9991.4|9981.4|9993.6|9983.6|9984|9974|150
1619677800000|2021-04-29 06:30:00|9991.6|9981.6|9988.6|9978.6|9992.4|9982.4|9976.9|9966.9|305
1619678100000|2021-04-29 06:35:00|9988|9978|9975.9|9965.9|9989.1|9979.1|9975.9|9965.9|214
1619678400000|2021-04-29 06:40:00|9976.1|9966.1|9973.9|9963.9|9986.6|9976.6|9972.4|9962.4|193
1619678700000|2021-04-29 06:45:00|9974.1|9964.1|9952.1|9942.1|9975.4|9965.4|9950.4|9940.4|230
1619679000000|2021-04-29 06:50:00|9951.9|9941.9|9943.4|9933.4|9959.4|9949.4|9941.9|9931.9|257
1619679300000|2021-04-29 06:55:00|9943.1|9933.1|9930|9920|9943.1|9933.1|9927.3|9917.3|354
1619679600000|2021-04-29 07:00:00|9929.9|9919.9|9941|9931|9943.1|9933.1|9924|9914|314
1619679900000|2021-04-29 07:05:00|9941.4|9931.4|9937.3|9927.3|9944.5|9934.5|9934.3|9924.3|170
1619680200000|2021-04-29 07:10:00|9937.6|9927.6|9943.8|9933.8|9945.5|9935.5|9934.4|9924.4|166
1619680500000|2021-04-29 07:15:00|9944|9934|9948.9|9938.9|9952.3|9942.3|9942.3|9932.3|171
1619680800000|2021-04-29 07:20:00|9948.5|9938.5|9964.6|9954.6|9964.6|9954.6|9945.6|9935.6|141
1619681100000|2021-04-29 07:25:00|9964.4|9954.4|9967.9|9957.9|9975.5|9965.5|9964.4|9954.4|165
1619681400000|2021-04-29 07:30:00|9967.8|9957.8|9977.6|9967.6|9978.9|9968.9|9965.4|9955.4|136
1619681700000|2021-04-29 07:35:00|9977.9|9967.9|9983.1|9973.1|9987.9|9977.9|9977.9|9967.9|140
1619682000000|2021-04-29 07:40:00|9983|9973|9985.1|9975.1|9985.4|9975.4|9978.1|9968.1|113
1619682300000|2021-04-29 07:45:00|9985.4|9975.4|9986.3|9976.3|9988.1|9978.1|9980.9|9970.9|107
1619682600000|2021-04-29 07:50:00|9986.5|9976.5|9978.1|9968.1|9990.1|9980.1|9978.1|9968.1|117
1619682900000|2021-04-29 07:55:00|9977.9|9967.9|9979.5|9969.5|9981.1|9971.1|9971.6|9961.6|133
1619683200000|2021-04-29 08:00:00|9979.8|9969.8|9979.6|9969.6|9983.1|9973.1|9975.6|9965.6|123
1619683500000|2021-04-29 08:05:00|9979.1|9969.1|9974.6|9964.6|9982.9|9972.9|9974.6|9964.6|124
1619683800000|2021-04-29 08:10:00|9974.4|9964.4|9960.6|9950.6|9974.4|9964.4|9960.3|9950.3|192
1619684100000|2021-04-29 08:15:00|9961|9951|9962.3|9952.3|9968.6|9958.6|9960.3|9950.3|153
1619684400000|2021-04-29 08:20:00|9962.1|9952.1|9952.6|9942.6|9963.5|9953.5|9950.5|9940.5|83
1619684700000|2021-04-29 08:25:00|9952.4|9942.4|9942.4|9932.4|9955.9|9945.9|9939.3|9929.3|152
1619685000000|2021-04-29 08:30:00|9942.6|9932.6|9949.1|9939.1|9949.4|9939.4|9937.3|9927.3|93
1619685300000|2021-04-29 08:35:00|9948.9|9938.9|9941.5|9931.5|9948.9|9938.9|9941.5|9931.5|98
1619685600000|2021-04-29 08:40:00|9941.8|9931.8|9955.9|9945.9|9956.4|9946.4|9941.5|9931.5|84
1619685900000|2021-04-29 08:45:00|9956|9946|9966.4|9956.4|9967.5|9957.5|9955.9|9945.9|60
1619686200000|2021-04-29 08:50:00|9966.1|9956.1|9965.9|9955.9|9971.9|9961.9|9964.5|9954.5|63
1619686500000|2021-04-29 08:55:00|9965.6|9955.6|9961.4|9951.4|9965.6|9955.6|9960.9|9950.9|43
1619686800000|2021-04-29 09:00:00|9961.1|9951.1|9958.9|9948.9|9964.1|9954.1|9958.5|9948.5|43
1619687100000|2021-04-29 09:05:00|9958.4|9948.4|9972.5|9962.5|9973.1|9963.1|9957.3|9947.3|117
1619687400000|2021-04-29 09:10:00|9972|9962|9972.8|9962.8|9977.1|9967.1|9968.8|9958.8|101
1619687700000|2021-04-29 09:15:00|9972.6|9962.6|9982|9972|9982.5|9972.5|9971.3|9961.3|84
1619688000000|2021-04-29 09:20:00|9981.9|9971.9|9981.4|9971.4|9982.1|9972.1|9979|9969|76
1619688300000|2021-04-29 09:25:00|9981.8|9971.8|9981.6|9971.6|9982.4|9972.4|9979|9969|32
1619688600000|2021-04-29 09:30:00|9981.5|9971.5|9977.5|9967.5|9981.5|9971.5|9975.1|9965.1|45
1619688900000|2021-04-29 09:35:00|9977.3|9967.3|9976.6|9966.6|9980.3|9970.3|9976.1|9966.1|75
1619689200000|2021-04-29 09:40:00|9976.4|9966.4|9984.1|9974.1|9984.1|9974.1|9975.9|9965.9|83
1619689500000|2021-04-29 09:45:00|9984|9974|9982.9|9972.9|9984.1|9974.1|9978.8|9968.8|74
1619689800000|2021-04-29 09:50:00|9982.8|9972.8|9980.8|9970.8|9986.4|9976.4|9979.8|9969.8|124
1619690100000|2021-04-29 09:55:00|9981.5|9971.5|9984|9974|9984.5|9974.5|9977.6|9967.6|120
1619690400000|2021-04-29 10:00:00|9984.1|9974.1|9980.5|9970.5|9985.9|9975.9|9979.5|9969.5|114
1619690700000|2021-04-29 10:05:00|9980.3|9970.3|9981.1|9971.1|9982.4|9972.4|9977.4|9967.4|64
1619691000000|2021-04-29 10:10:00|9981.5|9971.5|9984.1|9974.1|9984.1|9974.1|9977.1|9967.1|64
1619691300000|2021-04-29 10:15:00|9983.6|9973.6|9985.8|9975.8|9986|9976|9982.4|9972.4|43
1619691600000|2021-04-29 10:20:00|9985.6|9975.6|9974.8|9964.8|9985.6|9975.6|9969.5|9959.5|85
1619691900000|2021-04-29 10:25:00|9974.9|9964.9|9969.3|9959.3|9977|9967|9967.3|9957.3|93
1619692200000|2021-04-29 10:30:00|9968.9|9958.9|9976.3|9966.3|9977.8|9967.8|9968.9|9958.9|127
1619692500000|2021-04-29 10:35:00|9976.1|9966.1|9977.9|9967.9|9978.1|9968.1|9976.1|9966.1|69
1619692800000|2021-04-29 10:40:00|9978.1|9968.1|9977.3|9967.3|9979.6|9969.6|9976|9966|72
1619693100000|2021-04-29 10:45:00|9977.4|9967.4|9979.1|9969.1|9979.8|9969.8|9976.3|9966.3|78
1619693400000|2021-04-29 10:50:00|9979.8|9969.8|9976.3|9966.3|9979.8|9969.8|9976.3|9966.3|54
1619693700000|2021-04-29 10:55:00|9975.1|9965.1|9973|9963|9976.1|9966.1|9966.1|9956.1|101
1619694000000|2021-04-29 11:00:00|9972.9|9962.9|9977.5|9967.5|9978|9968|9971.8|9961.8|88
1619694300000|2021-04-29 11:05:00|9978|9968|9975.1|9965.1|9978.3|9968.3|9971|9961|101
1619694600000|2021-04-29 11:10:00|9975.3|9965.3|9983.1|9973.1|9983.6|9973.6|9975.3|9965.3|112
1619694900000|2021-04-29 11:15:00|9983|9973|9985.3|9975.3|9987.6|9977.6|9983|9973|59
1619695200000|2021-04-29 11:20:00|9985.8|9975.8|9981.3|9971.3|9986.8|9976.8|9979|9969|85
1619695500000|2021-04-29 11:25:00|9981.8|9971.8|9987.9|9977.9|9989.5|9979.5|9981.6|9971.6|43
1619695800000|2021-04-29 11:30:00|9986.8|9976.8|9985.6|9975.6|9992.8|9982.8|9981.5|9971.5|163
1619696100000|2021-04-29 11:35:00|9986|9976|9990|9980|9991.3|9981.3|9985.8|9975.8|106
1619696400000|2021-04-29 11:40:00|9989.9|9979.9|9989.1|9979.1|9992.9|9982.9|9989.1|9979.1|111
1619696700000|2021-04-29 11:45:00|9989.3|9979.3|9993.5|9983.5|9994.1|9984.1|9988.6|9978.6|82
1619697000000|2021-04-29 11:50:00|9993.4|9983.4|9995.6|9985.6|9996.3|9986.3|9991.9|9981.9|72
1619697300000|2021-04-29 11:55:00|9995.5|9985.5|9993|9983|9996|9986|9990|9980|68
1619697600000|2021-04-29 12:00:00|9993.3|9983.3|9994.8|9984.8|9994.9|9984.9|9989.4|9979.4|159
1619697900000|2021-04-29 12:05:00|9994.9|9984.9|9993.3|9983.3|9996.1|9986.1|9991.6|9981.6|119
1619698200000|2021-04-29 12:10:00|9993.4|9983.4|9990.6|9980.6|9995.5|9985.5|9990.4|9980.4|83
1619698500000|2021-04-29 12:15:00|9990.9|9980.9|9994.1|9984.1|9994.6|9984.6|9990.8|9980.8|59
1619698800000|2021-04-29 12:20:00|9994.4|9984.4|9991|9981|9994.9|9984.9|9990.4|9980.4|93
1619699100000|2021-04-29 12:25:00|9990.6|9980.6|9984.4|9974.4|9991.4|9981.4|9978.8|9968.8|138
1619699400000|2021-04-29 12:30:00|9984.1|9974.1|9986.4|9976.4|9994.9|9984.9|9983.4|9973.4|173
1619699700000|2021-04-29 12:35:00|9986.5|9976.5|9989.9|9979.9|9991.3|9981.3|9985.9|9975.9|148
1619700000000|2021-04-29 12:40:00|9989.5|9979.5|9988.1|9978.1|9990|9980|9986.3|9976.3|76
1619700300000|2021-04-29 12:45:00|9988.4|9978.4|9982|9972|9988.9|9978.9|9980.3|9970.3|131
1619700600000|2021-04-29 12:50:00|9981.8|9971.8|9979|9969|9981.8|9971.8|9974.8|9964.8|149
1619700900000|2021-04-29 12:55:00|9979.3|9969.3|9982.4|9972.4|9991.1|9981.1|9978.3|9968.3|218
1619701200000|2021-04-29 13:00:00|9982|9972|10003.8|9993.8|10004|9994|9980.9|9970.9|552
1619701500000|2021-04-29 13:05:00|10004|9994|9990.3|9980.3|10012.4|10002.4|9989.6|9979.6|522
1619701800000|2021-04-29 13:10:00|9990.4|9980.4|9959.8|9949.8|9994.9|9984.9|9958.3|9948.3|542
1619702100000|2021-04-29 13:15:00|9960.3|9950.3|9959|9949|9969.4|9959.4|9952.5|9942.5|517
1619702400000|2021-04-29 13:20:00|9959.8|9949.8|9963.1|9953.1|9963.1|9953.1|9943.8|9933.8|339
1619702700000|2021-04-29 13:25:00|9962.8|9952.8|9973.3|9963.3|9976|9966|9962.4|9952.4|255
1619703000000|2021-04-29 13:30:00|9972.6|9962.6|9942.8|9932.8|9972.6|9962.6|9937.4|9927.4|496
1619703300000|2021-04-29 13:35:00|9943.5|9933.5|9923.6|9913.6|9949.6|9939.6|9921.1|9911.1|444
1619703600000|2021-04-29 13:40:00|9923.5|9913.5|9926|9916|9938.1|9928.1|9922.3|9912.3|334
1619703900000|2021-04-29 13:45:00|9927.6|9917.6|9928.6|9918.6|9929.6|9919.6|9919|9909|345
1619704200000|2021-04-29 13:50:00|9928.1|9918.1|9879.1|9869.1|9928.1|9918.1|9876.8|9866.8|655
1619704500000|2021-04-29 13:55:00|9878.5|9868.5|9846.5|9836.5|9878.5|9868.5|9843.8|9833.8|629
1619704800000|2021-04-29 14:00:00|9847.1|9837.1|9854.3|9844.3|9854.9|9844.9|9834.8|9824.8|633
1619705100000|2021-04-29 14:05:00|9854|9844|9845.3|9835.3|9855|9845|9838.3|9828.3|406
1619705400000|2021-04-29 14:10:00|9845|9835|9837.8|9827.8|9855.4|9845.4|9829|9819|478
1619705700000|2021-04-29 14:15:00|9838|9828|9851|9841|9858.8|9848.8|9832.3|9822.3|502
1619706000000|2021-04-29 14:20:00|9851.1|9841.1|9867.8|9857.8|9868.8|9858.8|9830.9|9820.9|396
1619706300000|2021-04-29 14:25:00|9867.6|9857.6|9871.5|9861.5|9871.5|9861.5|9849|9839|461
1619706600000|2021-04-29 14:30:00|9871.8|9861.8|9871.9|9861.9|9873.5|9863.5|9858.8|9848.8|360
1619706900000|2021-04-29 14:35:00|9871.8|9861.8|9856.9|9846.9|9877.3|9867.3|9854.6|9844.6|324
1619707200000|2021-04-29 14:40:00|9855.9|9845.9|9877.9|9867.9|9879|9869|9847.3|9837.3|359
1619707500000|2021-04-29 14:45:00|9877.3|9867.3|9869.3|9859.3|9877.8|9867.8|9867.6|9857.6|318
1619707800000|2021-04-29 14:50:00|9869.5|9859.5|9892.5|9882.5|9896.8|9886.8|9868.8|9858.8|434
1619708100000|2021-04-29 14:55:00|9892.8|9882.8|9902.4|9892.4|9910.6|9900.6|9890.4|9880.4|388
1619708400000|2021-04-29 15:00:00|9902|9892|9896|9886|9902|9892|9890.6|9880.6|233
1619708700000|2021-04-29 15:05:00|9895.5|9885.5|9899|9889|9901.5|9891.5|9893.5|9883.5|188
1619709000000|2021-04-29 15:10:00|9899.3|9889.3|9910.6|9900.6|9911.9|9901.9|9899.1|9889.1|200
1619709300000|2021-04-29 15:15:00|9910.5|9900.5|9912.5|9902.5|9913.5|9903.5|9898.4|9888.4|191
1619709600000|2021-04-29 15:20:00|9912.6|9902.6|9918.3|9908.3|9920.1|9910.1|9911.8|9901.8|200
1619709900000|2021-04-29 15:25:00|9918.5|9908.5|9908.3|9898.3|9924.4|9914.4|9906.1|9896.1|307
1619710200000|2021-04-29 15:30:00|9908.8|9898.8|9895|9885|9909.3|9899.3|9890.8|9880.8|275
1619710500000|2021-04-29 15:35:00|9895.6|9885.6|9892.8|9882.8|9897.6|9887.6|9882.5|9872.5|200
1619710800000|2021-04-29 15:40:00|9893|9883|9899.4|9889.4|9901.4|9891.4|9890.4|9880.4|139
1619711100000|2021-04-29 15:45:00|9898.6|9888.6|9890.3|9880.3|9898.9|9888.9|9884.8|9874.8|239
1619711400000|2021-04-29 15:50:00|9890.1|9880.1|9883.8|9873.8|9892|9882|9881.1|9871.1|174
1619711700000|2021-04-29 15:55:00|9883.5|9873.5|9869|9859|9883.5|9873.5|9867.8|9857.8|285
1619712000000|2021-04-29 16:00:00|9868.8|9858.8|9871.8|9861.8|9872.5|9862.5|9861.3|9851.3|281
1619712300000|2021-04-29 16:05:00|9871.5|9861.5|9858.3|9848.3|9871.6|9861.6|9850.1|9840.1|339
1619712600000|2021-04-29 16:10:00|9860|9850|9859.5|9849.5|9862.5|9852.5|9854.6|9844.6|230
1619712900000|2021-04-29 16:15:00|9859.3|9849.3|9864|9854|9864.5|9854.5|9852.5|9842.5|175
1619713200000|2021-04-29 16:20:00|9863.8|9853.8|9867|9857|9870.8|9860.8|9862.8|9852.8|146
1619713500000|2021-04-29 16:25:00|9867.3|9857.3|9863.3|9853.3|9869.8|9859.8|9852|9842|238
1619713800000|2021-04-29 16:30:00|9863|9853|9868.8|9858.8|9870|9860|9857.3|9847.3|180
1619714100000|2021-04-29 16:35:00|9868.3|9858.3|9870|9860|9870|9860|9864.3|9854.3|85
1619714400000|2021-04-29 16:40:00|9869.5|9859.5|9872.4|9862.4|9876|9866|9866.8|9856.8|136
1619714700000|2021-04-29 16:45:00|9872|9862|9870.1|9860.1|9872|9862|9866.3|9856.3|151
1619715000000|2021-04-29 16:50:00|9870.3|9860.3|9872.8|9862.8|9873.5|9863.5|9869|9859|154
1619715300000|2021-04-29 16:55:00|9873.4|9863.4|9873.5|9863.5|9875|9865|9867.5|9857.5|130
1619740800000|2021-04-30 00:00:00|9889.9|9879.9|9888.1|9878.1|9891.9|9881.9|9888.1|9878.1|28
1619741100000|2021-04-30 00:05:00|9887.9|9877.9|9887.6|9877.6|9888.4|9878.4|9887.4|9877.4|16
1619741400000|2021-04-30 00:10:00|9887.4|9877.4|9879.9|9869.9|9887.4|9877.4|9878.9|9868.9|26
1619741700000|2021-04-30 00:15:00|9879.6|9869.6|9879.1|9869.1|9879.9|9869.9|9876.9|9866.9|20
1619742000000|2021-04-30 00:20:00|9879.4|9869.4|9878.9|9868.9|9880.1|9870.1|9875.6|9865.6|28
1619742300000|2021-04-30 00:25:00|9879.1|9869.1|9881.6|9871.6|9881.6|9871.6|9879.1|9869.1|12
1619742600000|2021-04-30 00:30:00|9881.9|9871.9|9880.9|9870.9|9882.1|9872.1|9880.9|9870.9|6
1619742900000|2021-04-30 00:35:00|9880.4|9870.4|9866.1|9856.1|9880.4|9870.4|9866.1|9856.1|39
1619743200000|2021-04-30 00:40:00|9865.1|9855.1|9859.9|9849.9|9865.4|9855.4|9852.6|9842.6|99
1619743500000|2021-04-30 00:45:00|9860.4|9850.4|9867.3|9857.3|9871.1|9861.1|9860.4|9850.4|89
1619743800000|2021-04-30 00:50:00|9866.9|9856.9|9869.4|9859.4|9869.4|9859.4|9861|9851|55
1619744100000|2021-04-30 00:55:00|9869.6|9859.6|9876.9|9866.9|9877.6|9867.6|9863.9|9853.9|97
1619744400000|2021-04-30 01:00:00|9877.4|9867.4|9878.9|9868.9|9891.6|9881.6|9876.6|9866.6|407
1619744700000|2021-04-30 01:05:00|9878.6|9868.6|9863.4|9853.4|9881.6|9871.6|9860.4|9850.4|351
1619745000000|2021-04-30 01:10:00|9863.6|9853.6|9882.8|9872.8|9883.3|9873.3|9863.6|9853.6|216
1619745300000|2021-04-30 01:15:00|9883|9873|9888.1|9878.1|9889.6|9879.6|9881.3|9871.3|243
1619745600000|2021-04-30 01:20:00|9888.4|9878.4|9890.4|9880.4|9891.4|9881.4|9883.9|9873.9|124
1619745900000|2021-04-30 01:25:00|9889.9|9879.9|9878.3|9868.3|9890.4|9880.4|9875.1|9865.1|192
1619746200000|2021-04-30 01:30:00|9878.5|9868.5|9871.9|9861.9|9879.1|9869.1|9867.9|9857.9|199
1619746500000|2021-04-30 01:35:00|9871.4|9861.4|9884.6|9874.6|9885.6|9875.6|9869.9|9859.9|222
1619746800000|2021-04-30 01:40:00|9884.4|9874.4|9876.5|9866.5|9884.4|9874.4|9874.9|9864.9|259
1619747100000|2021-04-30 01:45:00|9875.4|9865.4|9884.4|9874.4|9887|9877|9874.4|9864.4|156
1619747400000|2021-04-30 01:50:00|9883.8|9873.8|9876.4|9866.4|9883.8|9873.8|9875.9|9865.9|237
1619747700000|2021-04-30 01:55:00|9876.6|9866.6|9882.3|9872.3|9894.1|9884.1|9875|9865|215
1619748000000|2021-04-30 02:00:00|9881.4|9871.4|9874.1|9864.1|9881.6|9871.6|9871.9|9861.9|172
1619748300000|2021-04-30 02:05:00|9874.6|9864.6|9875.6|9865.6|9879.4|9869.4|9871.8|9861.8|113
1619748600000|2021-04-30 02:10:00|9875|9865|9872.9|9862.9|9875.8|9865.8|9871.6|9861.6|91
1619748900000|2021-04-30 02:15:00|9872.6|9862.6|9872.4|9862.4|9874|9864|9872|9862|19
1619749200000|2021-04-30 02:20:00|9872.9|9862.9|9871.9|9861.9|9876.4|9866.4|9871.9|9861.9|32
1619749500000|2021-04-30 02:25:00|9872.3|9862.3|9871.4|9861.4|9872.6|9862.6|9870.9|9860.9|44
1619749800000|2021-04-30 02:30:00|9871.6|9861.6|9868.1|9858.1|9874.9|9864.9|9863.9|9853.9|172
1619750100000|2021-04-30 02:35:00|9867.6|9857.6|9860|9850|9873.6|9863.6|9860|9850|112
1619750400000|2021-04-30 02:40:00|9859.9|9849.9|9860.6|9850.6|9867.1|9857.1|9858|9848|166
1619750700000|2021-04-30 02:45:00|9860.4|9850.4|9865.4|9855.4|9869.1|9859.1|9860.4|9850.4|118
1619751000000|2021-04-30 02:50:00|9865.5|9855.5|9870.4|9860.4|9870.4|9860.4|9863.9|9853.9|94
1619751300000|2021-04-30 02:55:00|9870.1|9860.1|9858.1|9848.1|9870.4|9860.4|9853.5|9843.5|188
1619751600000|2021-04-30 03:00:00|9857.9|9847.9|9855.9|9845.9|9858.3|9848.3|9845.6|9835.6|232
1619751900000|2021-04-30 03:05:00|9855.6|9845.6|9859.4|9849.4|9859.4|9849.4|9850.1|9840.1|114
1619752200000|2021-04-30 03:10:00|9858.4|9848.4|9861.1|9851.1|9864.1|9854.1|9856.6|9846.6|127
1619752500000|2021-04-30 03:15:00|9861.6|9851.6|9860.4|9850.4|9863.9|9853.9|9859.4|9849.4|96
1619752800000|2021-04-30 03:20:00|9860.6|9850.6|9858.1|9848.1|9864.1|9854.1|9855.4|9845.4|109
1619753100000|2021-04-30 03:25:00|9858.4|9848.4|9863.1|9853.1|9866.4|9856.4|9856.6|9846.6|109
1619753400000|2021-04-30 03:30:00|9862.9|9852.9|9859.1|9849.1|9862.9|9852.9|9857.1|9847.1|39
1619753700000|2021-04-30 03:35:00|9858.8|9848.8|9860.9|9850.9|9860.9|9850.9|9858.1|9848.1|16
1619754000000|2021-04-30 03:40:00|9860.6|9850.6|9861.9|9851.9|9861.9|9851.9|9859.1|9849.1|19
1619754300000|2021-04-30 03:45:00|9861.6|9851.6|9860.4|9850.4|9862.4|9852.4|9860.1|9850.1|17
1619754600000|2021-04-30 03:50:00|9860.5|9850.5|9860.8|9850.8|9860.9|9850.9|9860.1|9850.1|10
1619754900000|2021-04-30 03:55:00|9860.9|9850.9|9860.9|9850.9|9862.4|9852.4|9860.1|9850.1|11
1619755200000|2021-04-30 04:00:00|9859.1|9849.1|9865.6|9855.6|9865.6|9855.6|9859.1|9849.1|15
1619755500000|2021-04-30 04:05:00|9866|9856|9865.6|9855.6|9867|9857|9864.6|9854.6|40
1619755800000|2021-04-30 04:10:00|9865.4|9855.4|9867.1|9857.1|9867.3|9857.3|9865.4|9855.4|30
1619756100000|2021-04-30 04:15:00|9868.4|9858.4|9865.4|9855.4|9868.4|9858.4|9864.6|9854.6|23
1619756400000|2021-04-30 04:20:00|9865.1|9855.1|9865.4|9855.4|9866.4|9856.4|9864.4|9854.4|13
1619756700000|2021-04-30 04:25:00|9865.6|9855.6|9863.1|9853.1|9867.4|9857.4|9862.9|9852.9|21
1619757000000|2021-04-30 04:30:00|9862.9|9852.9|9864.6|9854.6|9865|9855|9862.4|9852.4|31
1619757300000|2021-04-30 04:35:00|9864.8|9854.8|9865.9|9855.9|9866.6|9856.6|9864.8|9854.8|30
1619757600000|2021-04-30 04:40:00|9866.1|9856.1|9865.9|9855.9|9866.1|9856.1|9864.8|9854.8|18
1619757900000|2021-04-30 04:45:00|9866.1|9856.1|9861.4|9851.4|9866.4|9856.4|9861.1|9851.1|43
1619758200000|2021-04-30 04:50:00|9860.6|9850.6|9863.8|9853.8|9864|9854|9859.9|9849.9|21
1619758500000|2021-04-30 04:55:00|9863.6|9853.6|9862.1|9852.1|9863.6|9853.6|9862.1|9852.1|11
1619758800000|2021-04-30 05:00:00|9861.9|9851.9|9860.4|9850.4|9862.1|9852.1|9859.1|9849.1|43
1619759100000|2021-04-30 05:05:00|9860.6|9850.6|9857.4|9847.4|9860.6|9850.6|9856.6|9846.6|24
1619759400000|2021-04-30 05:10:00|9857.1|9847.1|9857.4|9847.4|9860.8|9850.8|9856.1|9846.1|28
1619759700000|2021-04-30 05:15:00|9857.8|9847.8|9860.6|9850.6|9860.9|9850.9|9857.4|9847.4|33
1619760000000|2021-04-30 05:20:00|9860.4|9850.4|9848.9|9838.9|9860.4|9850.4|9846.4|9836.4|73
1619760300000|2021-04-30 05:25:00|9848.4|9838.4|9839.5|9829.5|9852.6|9842.6|9838.6|9828.6|74
1619760600000|2021-04-30 05:30:00|9839.6|9829.6|9829.6|9819.6|9840.1|9830.1|9827.9|9817.9|335
1619760900000|2021-04-30 05:35:00|9829.9|9819.9|9835.6|9825.6|9838.9|9828.9|9828.4|9818.4|194
1619761200000|2021-04-30 05:40:00|9835.8|9825.8|9798.6|9788.6|9837.6|9827.6|9792.9|9782.9|456
1619761500000|2021-04-30 05:45:00|9799.1|9789.1|9799.4|9789.4|9801.9|9791.9|9792.1|9782.1|306
1619761800000|2021-04-30 05:50:00|9799.6|9789.6|9801.6|9791.6|9804.1|9794.1|9795.8|9785.8|229
1619762100000|2021-04-30 05:55:00|9801.9|9791.9|9821.6|9811.6|9821.6|9811.6|9799.9|9789.9|239
1619762400000|2021-04-30 06:00:00|9822.1|9812.1|9841.6|9831.6|9844|9834|9821.8|9811.8|280
1619762700000|2021-04-30 06:05:00|9841.5|9831.5|9837|9827|9841.8|9831.8|9833.6|9823.6|212
1619763000000|2021-04-30 06:10:00|9837.3|9827.3|9830|9820|9842.8|9832.8|9827.6|9817.6|214
1619763300000|2021-04-30 06:15:00|9829.8|9819.8|9836.8|9826.8|9839.6|9829.6|9827.6|9817.6|230
1619763600000|2021-04-30 06:20:00|9837.4|9827.4|9837.5|9827.5|9839.4|9829.4|9831.6|9821.6|181
1619763900000|2021-04-30 06:25:00|9837.9|9827.9|9841.1|9831.1|9848.5|9838.5|9837.9|9827.9|193
1619764200000|2021-04-30 06:30:00|9841.4|9831.4|9849.8|9839.8|9849.9|9839.9|9836.4|9826.4|232
1619764500000|2021-04-30 06:35:00|9849.6|9839.6|9844.1|9834.1|9851.4|9841.4|9841.8|9831.8|164
1619764800000|2021-04-30 06:40:00|9844.4|9834.4|9844.9|9834.9|9847.4|9837.4|9839.9|9829.9|184
1619765100000|2021-04-30 06:45:00|9845.1|9835.1|9866.6|9856.6|9869.4|9859.4|9842.3|9832.3|339
1619765400000|2021-04-30 06:50:00|9866.9|9856.9|9882.6|9872.6|9883.1|9873.1|9864.4|9854.4|232
1619765700000|2021-04-30 06:55:00|9883|9873|9864.4|9854.4|9885.6|9875.6|9864.4|9854.4|296
1619766000000|2021-04-30 07:00:00|9864.5|9854.5|9876.8|9866.8|9881.3|9871.3|9863.5|9853.5|260
1619766300000|2021-04-30 07:05:00|9876.5|9866.5|9885.8|9875.8|9890|9880|9876.5|9866.5|282
1619766600000|2021-04-30 07:10:00|9885.3|9875.3|9893.3|9883.3|9894.8|9884.8|9885.3|9875.3|212
1619766900000|2021-04-30 07:15:00|9893.5|9883.5|9881.3|9871.3|9894.3|9884.3|9881.3|9871.3|150
1619767200000|2021-04-30 07:20:00|9881|9871|9882.5|9872.5|9883.5|9873.5|9875.4|9865.4|205
1619767500000|2021-04-30 07:25:00|9883.5|9873.5|9887.3|9877.3|9894.5|9884.5|9883.3|9873.3|181
1619767800000|2021-04-30 07:30:00|9887.5|9877.5|9885|9875|9887.6|9877.6|9883|9873|128
1619768100000|2021-04-30 07:35:00|9885.3|9875.3|9885.3|9875.3|9894.3|9884.3|9884|9874|166
1619768400000|2021-04-30 07:40:00|9885.4|9875.4|9884.3|9874.3|9887.8|9877.8|9883.8|9873.8|139
1619768700000|2021-04-30 07:45:00|9884.5|9874.5|9890.9|9880.9|9893.8|9883.8|9883.8|9873.8|163
1619769000000|2021-04-30 07:50:00|9891.1|9881.1|9887.9|9877.9|9893.3|9883.3|9884.6|9874.6|109
1619769300000|2021-04-30 07:55:00|9888|9878|9885.8|9875.8|9891.6|9881.6|9882.6|9872.6|139
1619769600000|2021-04-30 08:00:00|9886|9876|9879.5|9869.5|9886.6|9876.6|9877.4|9867.4|196
1619769900000|2021-04-30 08:05:00|9879.8|9869.8|9880.9|9870.9|9889.8|9879.8|9879.8|9869.8|165
1619770200000|2021-04-30 08:10:00|9881.1|9871.1|9887.3|9877.3|9891.3|9881.3|9875.6|9865.6|171
1619770500000|2021-04-30 08:15:00|9887|9877|9890.8|9880.8|9894.1|9884.1|9884|9874|154
1619770800000|2021-04-30 08:20:00|9891|9881|9893.4|9883.4|9904.5|9894.5|9891|9881|140
1619771100000|2021-04-30 08:25:00|9893.3|9883.3|9908.9|9898.9|9913|9903|9890.4|9880.4|220
1619771400000|2021-04-30 08:30:00|9908.6|9898.6|9903.4|9893.4|9910.1|9900.1|9895.8|9885.8|188
1619771700000|2021-04-30 08:35:00|9903.8|9893.8|9890.5|9880.5|9903.8|9893.8|9889.5|9879.5|145
1619772000000|2021-04-30 08:40:00|9890.8|9880.8|9893.9|9883.9|9898.1|9888.1|9888.5|9878.5|110
1619772300000|2021-04-30 08:45:00|9893.5|9883.5|9899.3|9889.3|9901|9891|9893.1|9883.1|66
1619772600000|2021-04-30 08:50:00|9899|9889|9910.8|9900.8|9912.5|9902.5|9898.4|9888.4|85
1619772900000|2021-04-30 08:55:00|9910.5|9900.5|9901|9891|9913|9903|9900|9890|110
1619773200000|2021-04-30 09:00:00|9901.5|9891.5|9905|9895|9909.1|9899.1|9901.3|9891.3|118
1619773500000|2021-04-30 09:05:00|9904.8|9894.8|9916.3|9906.3|9916.5|9906.5|9904|9894|144
1619773800000|2021-04-30 09:10:00|9916.5|9906.5|9913.8|9903.8|9920.5|9910.5|9908.3|9898.3|129
1619774100000|2021-04-30 09:15:00|9914.5|9904.5|9915|9905|9922.4|9912.4|9913.4|9903.4|141
1619774400000|2021-04-30 09:20:00|9913.4|9903.4|9915.6|9905.6|9920.9|9910.9|9911.6|9901.6|106
1619774700000|2021-04-30 09:25:00|9915.9|9905.9|9913.8|9903.8|9918.6|9908.6|9911.9|9901.9|121
1619775000000|2021-04-30 09:30:00|9913.6|9903.6|9910.5|9900.5|9916.4|9906.4|9907.4|9897.4|83
1619775300000|2021-04-30 09:35:00|9909.8|9899.8|9908.1|9898.1|9911.4|9901.4|9903.9|9893.9|108
1619775600000|2021-04-30 09:40:00|9907.9|9897.9|9916.6|9906.6|9917.8|9907.8|9906.4|9896.4|113
1619775900000|2021-04-30 09:45:00|9917.4|9907.4|9917.9|9907.9|9919.8|9909.8|9914.8|9904.8|108
1619776200000|2021-04-30 09:50:00|9917.6|9907.6|9915.6|9905.6|9920.4|9910.4|9914.1|9904.1|110
1619776500000|2021-04-30 09:55:00|9915.4|9905.4|9912.4|9902.4|9917.4|9907.4|9910.6|9900.6|110
1619776800000|2021-04-30 10:00:00|9911.5|9901.5|9905.8|9895.8|9912.1|9902.1|9905.8|9895.8|165
1619777100000|2021-04-30 10:05:00|9905.6|9895.6|9913.5|9903.5|9913.5|9903.5|9905.4|9895.4|120
1619777400000|2021-04-30 10:10:00|9913.4|9903.4|9910.1|9900.1|9916.5|9906.5|9910|9900|92
1619777700000|2021-04-30 10:15:00|9910|9900|9904.9|9894.9|9910.6|9900.6|9903.5|9893.5|161
1619778000000|2021-04-30 10:20:00|9905.1|9895.1|9900|9890|9905.1|9895.1|9895.9|9885.9|130
1619778300000|2021-04-30 10:25:00|9899.6|9889.6|9899.6|9889.6|9904.5|9894.5|9897.1|9887.1|122
1619778600000|2021-04-30 10:30:00|9899.5|9889.5|9902.4|9892.4|9905.1|9895.1|9896.4|9886.4|116
1619778900000|2021-04-30 10:35:00|9903.4|9893.4|9900.5|9890.5|9906.3|9896.3|9898|9888|87
1619779200000|2021-04-30 10:40:00|9900.3|9890.3|9902.3|9892.3|9903.9|9893.9|9900.3|9890.3|97
1619779500000|2021-04-30 10:45:00|9902.4|9892.4|9897.4|9887.4|9903|9893|9888.3|9878.3|189
1619779800000|2021-04-30 10:50:00|9897.3|9887.3|9896.1|9886.1|9899.6|9889.6|9893.5|9883.5|124
1619780100000|2021-04-30 10:55:00|9896.8|9886.8|9898.9|9888.9|9901.4|9891.4|9896.8|9886.8|62
1619780400000|2021-04-30 11:00:00|9899|9889|9904.4|9894.4|9906.5|9896.5|9898.9|9888.9|77
1619780700000|2021-04-30 11:05:00|9904.9|9894.9|9909.4|9899.4|9910.8|9900.8|9902.4|9892.4|93
1619781000000|2021-04-30 11:10:00|9909.5|9899.5|9921.5|9911.5|9923.1|9913.1|9907.4|9897.4|70
1619781300000|2021-04-30 11:15:00|9921.8|9911.8|9920.9|9910.9|9924.5|9914.5|9919.9|9909.9|112
1619781600000|2021-04-30 11:20:00|9921.3|9911.3|9947.6|9937.6|9947.6|9937.6|9920.3|9910.3|133
1619781900000|2021-04-30 11:25:00|9947.9|9937.9|9958.1|9948.1|9959|9949|9947.9|9937.9|183
1619782200000|2021-04-30 11:30:00|9957.9|9947.9|9940.4|9930.4|9958.5|9948.5|9937.5|9927.5|265
1619782500000|2021-04-30 11:35:00|9940.1|9930.1|9941.8|9931.8|9949.3|9939.3|9939.8|9929.8|137
1619782800000|2021-04-30 11:40:00|9941.9|9931.9|9955.9|9945.9|9959|9949|9940.5|9930.5|160
1619783100000|2021-04-30 11:45:00|9956|9946|9944.5|9934.5|9959.4|9949.4|9944.1|9934.1|140
1619783400000|2021-04-30 11:50:00|9945.4|9935.4|9938.6|9928.6|9948.5|9938.5|9935.6|9925.6|117
1619783700000|2021-04-30 11:55:00|9938.8|9928.8|9958.1|9948.1|9958.4|9948.4|9938.8|9928.8|135
1619784000000|2021-04-30 12:00:00|9958|9948|9949|9939|9959|9949|9942.1|9932.1|135
1619784300000|2021-04-30 12:05:00|9948.9|9938.9|9957.9|9947.9|9963.4|9953.4|9946.6|9936.6|100
1619784600000|2021-04-30 12:10:00|9957.4|9947.4|9946.6|9936.6|9960.9|9950.9|9945|9935|178
1619784900000|2021-04-30 12:15:00|9946.9|9936.9|9952.5|9942.5|9955.5|9945.5|9941.9|9931.9|141
1619785200000|2021-04-30 12:20:00|9952.6|9942.6|9945.8|9935.8|9955.8|9945.8|9942.1|9932.1|125
1619785500000|2021-04-30 12:25:00|9949.5|9939.5|9949|9939|9953.4|9943.4|9943.6|9933.6|109
1619785800000|2021-04-30 12:30:00|9948.4|9938.4|9934.9|9924.9|9949.1|9939.1|9932.4|9922.4|228
1619786100000|2021-04-30 12:35:00|9935.1|9925.1|9940.9|9930.9|9944.9|9934.9|9933.1|9923.1|243
1619786400000|2021-04-30 12:40:00|9940.1|9930.1|9945.8|9935.8|9951.3|9941.3|9935.5|9925.5|163
1619786700000|2021-04-30 12:45:00|9945.6|9935.6|9947.3|9937.3|9949.9|9939.9|9944.8|9934.8|130
1619787000000|2021-04-30 12:50:00|9947.5|9937.5|9948.1|9938.1|9950.9|9940.9|9945.8|9935.8|146
1619787300000|2021-04-30 12:55:00|9948.5|9938.5|9966.4|9956.4|9969.1|9959.1|9947.9|9937.9|182
1619787600000|2021-04-30 13:00:00|9966.6|9956.6|9963.6|9953.6|9967.6|9957.6|9961.4|9951.4|148
1619787900000|2021-04-30 13:05:00|9963.5|9953.5|9960.5|9950.5|9964.4|9954.4|9958.3|9948.3|169
1619788200000|2021-04-30 13:10:00|9960.4|9950.4|9950.5|9940.5|9960.4|9950.4|9949.8|9939.8|163
1619788500000|2021-04-30 13:15:00|9951|9941|9946.4|9936.4|9957.9|9947.9|9945.3|9935.3|146
1619788800000|2021-04-30 13:20:00|9946.9|9936.9|9938.3|9928.3|9949.3|9939.3|9937.8|9927.8|117
1619789100000|2021-04-30 13:25:00|9938|9928|9908.5|9898.5|9938|9928|9903.4|9893.4|181
1619789400000|2021-04-30 13:30:00|9908.4|9898.4|9924.6|9914.6|9924.9|9914.9|9907.4|9897.4|352
1619789700000|2021-04-30 13:35:00|9924.5|9914.5|9923.1|9913.1|9925.5|9915.5|9915.6|9905.6|293
1619790000000|2021-04-30 13:40:00|9923.6|9913.6|9918.8|9908.8|9925.6|9915.6|9911.4|9901.4|154
1619790300000|2021-04-30 13:45:00|9919.1|9909.1|9908.3|9898.3|9931.6|9921.6|9906.1|9896.1|239
1619790600000|2021-04-30 13:50:00|9907.9|9897.9|9920.4|9910.4|9920.4|9910.4|9907.5|9897.5|189
1619790900000|2021-04-30 13:55:00|9920.6|9910.6|9927.5|9917.5|9929.1|9919.1|9919|9909|99
1619791200000|2021-04-30 14:00:00|9927.6|9917.6|9907.3|9897.3|9930.5|9920.5|9906.9|9896.9|262
1619791500000|2021-04-30 14:05:00|9907.1|9897.1|9925.1|9915.1|9926.6|9916.6|9901.3|9891.3|226
1619791800000|2021-04-30 14:10:00|9924.9|9914.9|9897.1|9887.1|9924.9|9914.9|9897.1|9887.1|166
1619792100000|2021-04-30 14:15:00|9896.4|9886.4|9876.5|9866.5|9897.1|9887.1|9875.8|9865.8|300
1619792400000|2021-04-30 14:20:00|9877|9867|9871.3|9861.3|9880.1|9870.1|9866.9|9856.9|296
1619792700000|2021-04-30 14:25:00|9870.8|9860.8|9878.9|9868.9|9895.1|9885.1|9870.1|9860.1|337
1619793000000|2021-04-30 14:30:00|9879.3|9869.3|9873.9|9863.9|9879.3|9869.3|9868.8|9858.8|228
1619793300000|2021-04-30 14:35:00|9874|9864|9879.8|9869.8|9879.8|9869.8|9866.4|9856.4|211
1619793600000|2021-04-30 14:40:00|9879.3|9869.3|9879.3|9869.3|9883.6|9873.6|9875.5|9865.5|201
1619793900000|2021-04-30 14:45:00|9878.9|9868.9|9873.8|9863.8|9878.9|9868.9|9858.3|9848.3|266
1619794200000|2021-04-30 14:50:00|9872.9|9862.9|9845|9835|9879.6|9869.6|9844.8|9834.8|337
1619794500000|2021-04-30 14:55:00|9845.9|9835.9|9864.1|9854.1|9864.1|9854.1|9844|9834|344
1619794800000|2021-04-30 15:00:00|9865.3|9855.3|9847|9837|9865.3|9855.3|9841.5|9831.5|306
1619795100000|2021-04-30 15:05:00|9846.4|9836.4|9828.6|9818.6|9846.5|9836.5|9819.3|9809.3|311
1619795400000|2021-04-30 15:10:00|9828.1|9818.1|9826|9816|9830.9|9820.9|9810.3|9800.3|282
1619795700000|2021-04-30 15:15:00|9826.3|9816.3|9816.1|9806.1|9827.9|9817.9|9815.4|9805.4|293
1619796000000|2021-04-30 15:20:00|9816.5|9806.5|9815.3|9805.3|9823.1|9813.1|9812.8|9802.8|218
1619796300000|2021-04-30 15:25:00|9815.5|9805.5|9818.3|9808.3|9830.8|9820.8|9813.3|9803.3|230
1619796600000|2021-04-30 15:30:00|9818|9808|9835.6|9825.6|9836.5|9826.5|9813.4|9803.4|215
1619796900000|2021-04-30 15:35:00|9835.4|9825.4|9836.5|9826.5|9839.6|9829.6|9824.4|9814.4|178
1619797200000|2021-04-30 15:40:00|9836.6|9826.6|9840.8|9830.8|9842.1|9832.1|9832.8|9822.8|139
1619797500000|2021-04-30 15:45:00|9840.4|9830.4|9827.3|9817.3|9840.4|9830.4|9825.9|9815.9|198
1619797800000|2021-04-30 15:50:00|9828.3|9818.3|9813.9|9803.9|9832|9822|9802.8|9792.8|243
1619798100000|2021-04-30 15:55:00|9814.3|9804.3|9810.3|9800.3|9818|9808|9800.8|9790.8|166
1619798400000|2021-04-30 16:00:00|9810.6|9800.6|9821.1|9811.1|9824.5|9814.5|9807.6|9797.6|179
1619798700000|2021-04-30 16:05:00|9821.3|9811.3|9822.9|9812.9|9826.3|9816.3|9820.3|9810.3|126
1619799000000|2021-04-30 16:10:00|9823|9813|9821.4|9811.4|9823.4|9813.4|9814|9804|118
1619799300000|2021-04-30 16:15:00|9821.1|9811.1|9826.3|9816.3|9826.5|9816.5|9817.6|9807.6|72
1619799600000|2021-04-30 16:20:00|9825.8|9815.8|9817.5|9807.5|9827.4|9817.4|9815.5|9805.5|106
1619799900000|2021-04-30 16:25:00|9817.6|9807.6|9822.9|9812.9|9823.9|9813.9|9808.9|9798.9|172
1619800200000|2021-04-30 16:30:00|9823|9813|9810.3|9800.3|9824.4|9814.4|9810.3|9800.3|169
1619800500000|2021-04-30 16:35:00|9810.5|9800.5|9818.1|9808.1|9819.3|9809.3|9808.3|9798.3|129
1619800800000|2021-04-30 16:40:00|9817.8|9807.8|9820.1|9810.1|9820.5|9810.5|9814.8|9804.8|77
1619801100000|2021-04-30 16:45:00|9820|9810|9818.8|9808.8|9820.5|9810.5|9814|9804|78
1619801400000|2021-04-30 16:50:00|9819|9809|9823.4|9813.4|9823.9|9813.9|9817.8|9807.8|120
1619801700000|2021-04-30 16:55:00|9823.8|9813.8|9833.5|9823.5|9834.3|9824.3|9822.9|9812.9|111
1620086400000|2021-05-04 00:00:00|9946.6|9936.6|9941|9931|9954.5|9944.5|9939.9|9929.9|70
1620086700000|2021-05-04 00:05:00|9940.4|9930.4|9937.6|9927.6|9941.1|9931.1|9935.9|9925.9|100
1620087000000|2021-05-04 00:10:00|9936.6|9926.6|9950.1|9940.1|9950.1|9940.1|9936.6|9926.6|89
1620087300000|2021-05-04 00:15:00|9950|9940|9937.5|9927.5|9950|9940|9937.5|9927.5|47
1620087600000|2021-05-04 00:20:00|9937.8|9927.8|9941.1|9931.1|9941.1|9931.1|9936.6|9926.6|36
1620087900000|2021-05-04 00:25:00|9941|9931|9941.9|9931.9|9943.6|9933.6|9940.5|9930.5|27
1620088200000|2021-05-04 00:30:00|9941.6|9931.6|9934.8|9924.8|9941.6|9931.6|9934.8|9924.8|44
1620088500000|2021-05-04 00:35:00|9934.6|9924.6|9933.6|9923.6|9935.9|9925.9|9931.4|9921.4|31
1620088800000|2021-05-04 00:40:00|9933.9|9923.9|9940.3|9930.3|9941.8|9931.8|9933.1|9923.1|61
1620089100000|2021-05-04 00:45:00|9940.6|9930.6|9937.1|9927.1|9941.6|9931.6|9934.9|9924.9|62
1620089400000|2021-05-04 00:50:00|9937.4|9927.4|9934.9|9924.9|9941.5|9931.5|9934.6|9924.6|55
1620089700000|2021-05-04 00:55:00|9935.1|9925.1|9932.3|9922.3|9937.1|9927.1|9929.4|9919.4|61
1620090000000|2021-05-04 01:00:00|9932.9|9922.9|9933.9|9923.9|9934.3|9924.3|9929.9|9919.9|49
1620090300000|2021-05-04 01:05:00|9933.4|9923.4|9915.8|9905.8|9933.4|9923.4|9915.1|9905.1|59
1620090600000|2021-05-04 01:10:00|9915.6|9905.6|9917.4|9907.4|9917.5|9907.5|9911.6|9901.6|57
1620090900000|2021-05-04 01:15:00|9916.9|9906.9|9910.6|9900.6|9917.9|9907.9|9910.4|9900.4|72
1620091200000|2021-05-04 01:20:00|9911.1|9901.1|9907.4|9897.4|9913.8|9903.8|9905.4|9895.4|78
1620091500000|2021-05-04 01:25:00|9907.5|9897.5|9905.8|9895.8|9910.1|9900.1|9903.1|9893.1|104
1620091800000|2021-05-04 01:30:00|9906.1|9896.1|9918.8|9908.8|9919.4|9909.4|9906.1|9896.1|86
1620092100000|2021-05-04 01:35:00|9919|9909|9926.6|9916.6|9927.6|9917.6|9917.1|9907.1|95
1620092400000|2021-05-04 01:40:00|9925.9|9915.9|9918.3|9908.3|9927.1|9917.1|9917.6|9907.6|55
1620092700000|2021-05-04 01:45:00|9917.9|9907.9|9922.8|9912.8|9923.9|9913.9|9917.8|9907.8|33
1620093000000|2021-05-04 01:50:00|9923|9913|9925.1|9915.1|9928.4|9918.4|9923|9913|31
1620093300000|2021-05-04 01:55:00|9924.9|9914.9|9914.8|9904.8|9924.9|9914.9|9913.1|9903.1|72
1620093600000|2021-05-04 02:00:00|9914.9|9904.9|9919.6|9909.6|9922.9|9912.9|9913.6|9903.6|75
1620093900000|2021-05-04 02:05:00|9918.8|9908.8|9923.9|9913.9|9925.9|9915.9|9918.6|9908.6|58
1620094200000|2021-05-04 02:10:00|9924|9914|9928|9918|9929.9|9919.9|9924|9914|68
1620094500000|2021-05-04 02:15:00|9927.8|9917.8|9925.3|9915.3|9927.8|9917.8|9920.9|9910.9|62
1620094800000|2021-05-04 02:20:00|9925.1|9915.1|9928.4|9918.4|9929.1|9919.1|9923.9|9913.9|97
1620095100000|2021-05-04 02:25:00|9928.6|9918.6|9930|9920|9930.6|9920.6|9926.6|9916.6|45
1620095400000|2021-05-04 02:30:00|9930.4|9920.4|9928|9918|9930.8|9920.8|9926.1|9916.1|31
1620095700000|2021-05-04 02:35:00|9927.8|9917.8|9923.6|9913.6|9928|9918|9923.4|9913.4|35
1620096000000|2021-05-04 02:40:00|9923.5|9913.5|9916.4|9906.4|9923.5|9913.5|9916.4|9906.4|70
1620096300000|2021-05-04 02:45:00|9916.6|9906.6|9915.3|9905.3|9918.4|9908.4|9911|9901|47
1620096600000|2021-05-04 02:50:00|9915.8|9905.8|9913.5|9903.5|9916.4|9906.4|9911.4|9901.4|21
1620096900000|2021-05-04 02:55:00|9913.4|9903.4|9921.5|9911.5|9922.1|9912.1|9912.9|9902.9|50
1620097200000|2021-05-04 03:00:00|9921.4|9911.4|9918.1|9908.1|9922.1|9912.1|9918|9908|47
1620097500000|2021-05-04 03:05:00|9918.5|9908.5|9917.6|9907.6|9920.4|9910.4|9917.6|9907.6|55
1620097800000|2021-05-04 03:10:00|9917.4|9907.4|9907.4|9897.4|9917.4|9907.4|9907.4|9897.4|61
1620098100000|2021-05-04 03:15:00|9907.1|9897.1|9908.9|9898.9|9909.4|9899.4|9907.1|9897.1|70
1620098400000|2021-05-04 03:20:00|9908.8|9898.8|9910.4|9900.4|9910.6|9900.6|9906.5|9896.5|71
1620098700000|2021-05-04 03:25:00|9910.1|9900.1|9911|9901|9912|9902|9905.9|9895.9|63
1620099000000|2021-05-04 03:30:00|9911.3|9901.3|9917.8|9907.8|9918.9|9908.9|9910.6|9900.6|38
1620099300000|2021-05-04 03:35:00|9917.5|9907.5|9920.9|9910.9|9921.6|9911.6|9917|9907|25
1620099600000|2021-05-04 03:40:00|9921.6|9911.6|9923.6|9913.6|9926|9916|9921.1|9911.1|44
1620099900000|2021-05-04 03:45:00|9923.4|9913.4|9921.8|9911.8|9924.4|9914.4|9921.8|9911.8|32
1620100200000|2021-05-04 03:50:00|9921.4|9911.4|9920.6|9910.6|9922.1|9912.1|9920.4|9910.4|26
1620100500000|2021-05-04 03:55:00|9920.4|9910.4|9922.1|9912.1|9922.1|9912.1|9919.6|9909.6|17
1620100800000|2021-05-04 04:00:00|9921.8|9911.8|9920.9|9910.9|9921.8|9911.8|9918.4|9908.4|30
1620101100000|2021-05-04 04:05:00|9920.6|9910.6|9917.9|9907.9|9920.6|9910.6|9914.6|9904.6|31
1620101400000|2021-05-04 04:10:00|9918.3|9908.3|9909.6|9899.6|9918.8|9908.8|9909|9899|50
1620101700000|2021-05-04 04:15:00|9909.9|9899.9|9913.9|9903.9|9913.9|9903.9|9908.5|9898.5|64
1620102000000|2021-05-04 04:20:00|9914.4|9904.4|9915.5|9905.5|9917.1|9907.1|9912|9902|45
1620102300000|2021-05-04 04:25:00|9915.6|9905.6|9914.9|9904.9|9919.4|9909.4|9914.9|9904.9|35
1620102600000|2021-05-04 04:30:00|9915.1|9905.1|9914.9|9904.9|9921.4|9911.4|9914.9|9904.9|119
1620102900000|2021-05-04 04:35:00|9915.1|9905.1|9910.9|9900.9|9916.4|9906.4|9910.9|9900.9|38
1620103200000|2021-05-04 04:40:00|9911.3|9901.3|9912.1|9902.1|9912.6|9902.6|9910.6|9900.6|41
1620103500000|2021-05-04 04:45:00|9912.5|9902.5|9915.6|9905.6|9916.4|9906.4|9910.9|9900.9|48
1620103800000|2021-05-04 04:50:00|9916.1|9906.1|9915.5|9905.5|9917.1|9907.1|9915.4|9905.4|27
1620104100000|2021-05-04 04:55:00|9915.3|9905.3|9918.6|9908.6|9919.4|9909.4|9914.8|9904.8|35
1620104400000|2021-05-04 05:00:00|9919.3|9909.3|9918.4|9908.4|9919.4|9909.4|9914.9|9904.9|73
1620104700000|2021-05-04 05:05:00|9919.1|9909.1|9918.4|9908.4|9924.3|9914.3|9918.4|9908.4|56
1620105000000|2021-05-04 05:10:00|9918.1|9908.1|9912.6|9902.6|9918.1|9908.1|9911.9|9901.9|65
1620105300000|2021-05-04 05:15:00|9912.9|9902.9|9916.4|9906.4|9916.4|9906.4|9912.1|9902.1|59
1620105600000|2021-05-04 05:20:00|9916.6|9906.6|9914.9|9904.9|9917.1|9907.1|9913.9|9903.9|46
1620105900000|2021-05-04 05:25:00|9914.1|9904.1|9910.9|9900.9|9914.4|9904.4|9907.9|9897.9|74
1620106200000|2021-05-04 05:30:00|9910.8|9900.8|9914.4|9904.4|9917.9|9907.9|9908.9|9898.9|68
1620106500000|2021-05-04 05:35:00|9914.1|9904.1|9918.4|9908.4|9919.1|9909.1|9913.6|9903.6|67
1620106800000|2021-05-04 05:40:00|9918.6|9908.6|9923.8|9913.8|9924.3|9914.3|9918.6|9908.6|48
1620107100000|2021-05-04 05:45:00|9923.5|9913.5|9920.9|9910.9|9923.6|9913.6|9917.8|9907.8|47
1620107400000|2021-05-04 05:50:00|9921.1|9911.1|9920.4|9910.4|9922.3|9912.3|9918.1|9908.1|40
1620107700000|2021-05-04 05:55:00|9920.9|9910.9|9919.9|9909.9|9923.9|9913.9|9919.4|9909.4|61
1620108000000|2021-05-04 06:00:00|9919.6|9909.6|9923.1|9913.1|9923.1|9913.1|9917.6|9907.6|57
1620108300000|2021-05-04 06:05:00|9923.4|9913.4|9933.1|9923.1|9935.9|9925.9|9923.4|9913.4|88
1620108600000|2021-05-04 06:10:00|9933.3|9923.3|9927.9|9917.9|9935.4|9925.4|9926.4|9916.4|71
1620108900000|2021-05-04 06:15:00|9927.6|9917.6|9917.1|9907.1|9927.6|9917.6|9914.3|9904.3|109
1620109200000|2021-05-04 06:20:00|9916.9|9906.9|9909.8|9899.8|9916.9|9906.9|9909.4|9899.4|96
1620109500000|2021-05-04 06:25:00|9909.9|9899.9|9909.6|9899.6|9915.1|9905.1|9909.6|9899.6|71
1620109800000|2021-05-04 06:30:00|9910|9900|9915.5|9905.5|9915.5|9905.5|9907.9|9897.9|112
1620110100000|2021-05-04 06:35:00|9915.4|9905.4|9908.5|9898.5|9915.4|9905.4|9904.3|9894.3|66
1620110400000|2021-05-04 06:40:00|9907.9|9897.9|9914.4|9904.4|9914.4|9904.4|9907.6|9897.6|55
1620110700000|2021-05-04 06:45:00|9914.6|9904.6|9906.1|9896.1|9914.6|9904.6|9903|9893|61
1620111000000|2021-05-04 06:50:00|9906.4|9896.4|9913.4|9903.4|9915.8|9905.8|9906.4|9896.4|58
1620111300000|2021-05-04 06:55:00|9913.1|9903.1|9919.9|9909.9|9919.9|9909.9|9905.6|9895.6|99
1620111600000|2021-05-04 07:00:00|9918.9|9908.9|9913.3|9903.3|9927.6|9917.6|9911.8|9901.8|283
1620111900000|2021-05-04 07:05:00|9913.5|9903.5|9917.5|9907.5|9918|9908|9903.8|9893.8|237
1620112200000|2021-05-04 07:10:00|9917.8|9907.8|9925.4|9915.4|9925.9|9915.9|9917.1|9907.1|137
1620112500000|2021-05-04 07:15:00|9925.3|9915.3|9939.3|9929.3|9939.3|9929.3|9920|9910|193
1620112800000|2021-05-04 07:20:00|9939|9929|9933.1|9923.1|9939.8|9929.8|9926.4|9916.4|225
1620113100000|2021-05-04 07:25:00|9933|9923|9917.9|9907.9|9933.1|9923.1|9914.1|9904.1|267
1620113400000|2021-05-04 07:30:00|9918.1|9908.1|9894.9|9884.9|9918.1|9908.1|9892.5|9882.5|181
1620113700000|2021-05-04 07:35:00|9894.8|9884.8|9894.8|9884.8|9900.6|9890.6|9886.3|9876.3|256
1620114000000|2021-05-04 07:40:00|9895.1|9885.1|9891.3|9881.3|9895.4|9885.4|9884.8|9874.8|170
1620114300000|2021-05-04 07:45:00|9890.1|9880.1|9901.6|9891.6|9902.5|9892.5|9883.3|9873.3|164
1620114600000|2021-05-04 07:50:00|9902|9892|9906.4|9896.4|9907.8|9897.8|9898|9888|166
1620114900000|2021-05-04 07:55:00|9906|9896|9913.8|9903.8|9913.9|9903.9|9904.9|9894.9|162
1620115200000|2021-05-04 08:00:00|9913.6|9903.6|9911.9|9901.9|9921.9|9911.9|9901.9|9891.9|262
1620115500000|2021-05-04 08:05:00|9912|9902|9915.9|9905.9|9922|9912|9912|9902|183
1620115800000|2021-05-04 08:10:00|9916.1|9906.1|9922.9|9912.9|9930.4|9920.4|9916.1|9906.1|141
1620116100000|2021-05-04 08:15:00|9923.9|9913.9|9927.4|9917.4|9927.4|9917.4|9914.6|9904.6|156
1620116400000|2021-05-04 08:20:00|9927.1|9917.1|9941.5|9931.5|9942.3|9932.3|9926.1|9916.1|179
1620116700000|2021-05-04 08:25:00|9941.3|9931.3|9940.9|9930.9|9944.1|9934.1|9936.5|9926.5|138
1620117000000|2021-05-04 08:30:00|9940|9930|9928.9|9918.9|9946.9|9936.9|9928.9|9918.9|201
1620117300000|2021-05-04 08:35:00|9928.6|9918.6|9933.3|9923.3|9934.1|9924.1|9924.6|9914.6|194
1620117600000|2021-05-04 08:40:00|9932.9|9922.9|9945|9935|9945|9935|9932.6|9922.6|175
1620117900000|2021-05-04 08:45:00|9944.4|9934.4|9946.3|9936.3|9951|9941|9943.1|9933.1|167
1620118200000|2021-05-04 08:50:00|9946|9936|9940.1|9930.1|9947|9937|9940.1|9930.1|111
1620118500000|2021-05-04 08:55:00|9939.3|9929.3|9947|9937|9947.8|9937.8|9938.6|9928.6|188
1620118800000|2021-05-04 09:00:00|9946.5|9936.5|9931.4|9921.4|9948.6|9938.6|9930.4|9920.4|179
1620119100000|2021-05-04 09:05:00|9932|9922|9938.4|9928.4|9938.9|9928.9|9927.9|9917.9|169
1620119400000|2021-05-04 09:10:00|9937.4|9927.4|9934.4|9924.4|9938.4|9928.4|9929|9919|164
1620119700000|2021-05-04 09:15:00|9934.3|9924.3|9942.5|9932.5|9944.6|9934.6|9933|9923|212
1620120000000|2021-05-04 09:20:00|9942.3|9932.3|9940.9|9930.9|9944.6|9934.6|9936.3|9926.3|174
1620120300000|2021-05-04 09:25:00|9940.6|9930.6|9936.3|9926.3|9940.6|9930.6|9933.4|9923.4|124
1620120600000|2021-05-04 09:30:00|9936.5|9926.5|9939|9929|9939.4|9929.4|9933.5|9923.5|140
1620120900000|2021-05-04 09:35:00|9939.1|9929.1|9948.5|9938.5|9953.8|9943.8|9939.1|9929.1|135
1620121200000|2021-05-04 09:40:00|9948.3|9938.3|9949.9|9939.9|9957.1|9947.1|9946.3|9936.3|204
1620121500000|2021-05-04 09:45:00|9949.5|9939.5|9951.3|9941.3|9953.9|9943.9|9946.9|9936.9|107
1620121800000|2021-05-04 09:50:00|9951.6|9941.6|9948.4|9938.4|9952.6|9942.6|9947|9937|126
1620122100000|2021-05-04 09:55:00|9947.9|9937.9|9945|9935|9949.6|9939.6|9941.8|9931.8|174
1620122400000|2021-05-04 10:00:00|9945.3|9935.3|9941|9931|9947|9937|9939.4|9929.4|151
1620122700000|2021-05-04 10:05:00|9940.8|9930.8|9943.4|9933.4|9944.4|9934.4|9938.3|9928.3|186
1620123000000|2021-05-04 10:10:00|9943.1|9933.1|9941.3|9931.3|9945.1|9935.1|9937.9|9927.9|124
1620123300000|2021-05-04 10:15:00|9941.6|9931.6|9934.5|9924.5|9946.8|9936.8|9934.5|9924.5|123
1620123600000|2021-05-04 10:20:00|9934.6|9924.6|9931.8|9921.8|9937.1|9927.1|9930.3|9920.3|155
1620123900000|2021-05-04 10:25:00|9931.9|9921.9|9939.9|9929.9|9939.9|9929.9|9931.3|9921.3|128
1620124200000|2021-05-04 10:30:00|9939.6|9929.6|9946|9936|9946.4|9936.4|9936.8|9926.8|142
1620124500000|2021-05-04 10:35:00|9945.8|9935.8|9949.3|9939.3|9950.6|9940.6|9942.3|9932.3|168
1620124800000|2021-05-04 10:40:00|9949.1|9939.1|9950.9|9940.9|9953.8|9943.8|9944.9|9934.9|89
1620125100000|2021-05-04 10:45:00|9950.1|9940.1|9954.6|9944.6|9955.1|9945.1|9950.1|9940.1|106
1620125400000|2021-05-04 10:50:00|9954.5|9944.5|9952.8|9942.8|9956|9946|9952.8|9942.8|89
1620125700000|2021-05-04 10:55:00|9953.4|9943.4|9954.9|9944.9|9956.1|9946.1|9952|9942|88
1620126000000|2021-05-04 11:00:00|9954.6|9944.6|9955|9945|9956.8|9946.8|9951.8|9941.8|96
1620126300000|2021-05-04 11:05:00|9955.1|9945.1|9957|9947|9957.9|9947.9|9953.8|9943.8|81
1620126600000|2021-05-04 11:10:00|9957.3|9947.3|9955.9|9945.9|9957.8|9947.8|9954|9944|68
1620126900000|2021-05-04 11:15:00|9955.3|9945.3|9949.5|9939.5|9956.1|9946.1|9947.8|9937.8|71
1620127200000|2021-05-04 11:20:00|9949.4|9939.4|9957.3|9947.3|9957.3|9947.3|9947.9|9937.9|62
1620127500000|2021-05-04 11:25:00|9956.3|9946.3|9967.4|9957.4|9967.6|9957.6|9956.1|9946.1|109
1620127800000|2021-05-04 11:30:00|9967|9957|9962.8|9952.8|9967.3|9957.3|9958.4|9948.4|242
1620128100000|2021-05-04 11:35:00|9963|9953|9947.3|9937.3|9963.6|9953.6|9947.1|9937.1|169
1620128400000|2021-05-04 11:40:00|9946.6|9936.6|9949.5|9939.5|9951.8|9941.8|9933.8|9923.8|323
1620128700000|2021-05-04 11:45:00|9949|9939|9946.8|9936.8|9960.6|9950.6|9945.8|9935.8|173
1620129000000|2021-05-04 11:50:00|9946.6|9936.6|9951.1|9941.1|9956.8|9946.8|9940.5|9930.5|223
1620129300000|2021-05-04 11:55:00|9950.9|9940.9|9944.3|9934.3|9954.3|9944.3|9943.9|9933.9|111
1620129600000|2021-05-04 12:00:00|9944.6|9934.6|9941.9|9931.9|9947.1|9937.1|9932.4|9922.4|183
1620129900000|2021-05-04 12:05:00|9941.1|9931.1|9915.4|9905.4|9943.8|9933.8|9914.9|9904.9|208
1620130200000|2021-05-04 12:10:00|9916.5|9906.5|9925|9915|9925.4|9915.4|9905|9895|383
1620130500000|2021-05-04 12:15:00|9924.6|9914.6|9940.3|9930.3|9942.3|9932.3|9921.3|9911.3|199
1620130800000|2021-05-04 12:20:00|9940.9|9930.9|9936.5|9926.5|9941.4|9931.4|9922.9|9912.9|236
1620131100000|2021-05-04 12:25:00|9936.6|9926.6|9925.1|9915.1|9941.9|9931.9|9923.4|9913.4|250
1620131400000|2021-05-04 12:30:00|9926.8|9916.8|9949.4|9939.4|9949.6|9939.6|9917.6|9907.6|327
1620131700000|2021-05-04 12:35:00|9949.1|9939.1|9953.5|9943.5|9963|9953|9944.3|9934.3|293
1620132000000|2021-05-04 12:40:00|9953.9|9943.9|9964.1|9954.1|9965.1|9955.1|9951.6|9941.6|236
1620132300000|2021-05-04 12:45:00|9963.9|9953.9|9962.1|9952.1|9964.3|9954.3|9952|9942|236
1620132600000|2021-05-04 12:50:00|9961.9|9951.9|9961.5|9951.5|9964|9954|9954.1|9944.1|215
1620132900000|2021-05-04 12:55:00|9961.8|9951.8|9961.1|9951.1|9962|9952|9955|9945|178
1620133200000|2021-05-04 13:00:00|9960.8|9950.8|9959.1|9949.1|9964.4|9954.4|9951.5|9941.5|233
1620133500000|2021-05-04 13:05:00|9958.8|9948.8|9948.8|9938.8|9958.9|9948.9|9942.4|9932.4|248
1620133800000|2021-05-04 13:10:00|9949.3|9939.3|9960.3|9950.3|9961.4|9951.4|9947|9937|202
1620134100000|2021-05-04 13:15:00|9960|9950|9959.5|9949.5|9966.5|9956.5|9958.8|9948.8|175
1620134400000|2021-05-04 13:20:00|9958.9|9948.9|9960|9950|9963.3|9953.3|9958.8|9948.8|165
1620134700000|2021-05-04 13:25:00|9959.8|9949.8|9959.9|9949.9|9965.5|9955.5|9959.1|9949.1|143
1620135000000|2021-05-04 13:30:00|9960.1|9950.1|9966|9956|9967|9957|9959.9|9949.9|258
1620135300000|2021-05-04 13:35:00|9965.9|9955.9|9969.3|9959.3|9970.5|9960.5|9964.4|9954.4|296
1620135600000|2021-05-04 13:40:00|9969|9959|9963.1|9953.1|9969.8|9959.8|9959.8|9949.8|318
1620135900000|2021-05-04 13:45:00|9963|9953|9961.4|9951.4|9967.4|9957.4|9959.9|9949.9|260
1620136200000|2021-05-04 13:50:00|9960.8|9950.8|9960.3|9950.3|9967.6|9957.6|9954|9944|379
1620136500000|2021-05-04 13:55:00|9961.4|9951.4|9949.9|9939.9|9964|9954|9947|9937|291
1620136800000|2021-05-04 14:00:00|9950.1|9940.1|9949|9939|9956.4|9946.4|9940.5|9930.5|500
1620137100000|2021-05-04 14:05:00|9949.5|9939.5|9941.4|9931.4|9956.9|9946.9|9938.9|9928.9|355
1620137400000|2021-05-04 14:10:00|9941.5|9931.5|9931.9|9921.9|9948|9938|9929.3|9919.3|390
1620137700000|2021-05-04 14:15:00|9931.4|9921.4|9942.9|9932.9|9944.5|9934.5|9922.4|9912.4|374
1620138000000|2021-05-04 14:20:00|9942.8|9932.8|9958.8|9948.8|9959.4|9949.4|9939.3|9929.3|284
1620138300000|2021-05-04 14:25:00|9958.5|9948.5|9954.8|9944.8|9959.5|9949.5|9952.6|9942.6|303
1620138600000|2021-05-04 14:30:00|9954.3|9944.3|9951.1|9941.1|9960|9950|9951.1|9941.1|285
1620138900000|2021-05-04 14:35:00|9951.4|9941.4|9955.9|9945.9|9959.1|9949.1|9946.8|9936.8|176
1620139200000|2021-05-04 14:40:00|9956.1|9946.1|9962|9952|9962.8|9952.8|9954.6|9944.6|138
1620139500000|2021-05-04 14:45:00|9962.3|9952.3|9962.9|9952.9|9968.1|9958.1|9958.5|9948.5|155
1620139800000|2021-05-04 14:50:00|9962.6|9952.6|9960.4|9950.4|9962.6|9952.6|9952.8|9942.8|135
1620140100000|2021-05-04 14:55:00|9960.1|9950.1|9963.6|9953.6|9963.6|9953.6|9956.4|9946.4|132
1620140400000|2021-05-04 15:00:00|9963.5|9953.5|9974.1|9964.1|9974.6|9964.6|9956.3|9946.3|189
1620140700000|2021-05-04 15:05:00|9974|9964|9976.1|9966.1|9981.5|9971.5|9970.9|9960.9|248
1620141000000|2021-05-04 15:10:00|9976|9966|9912.5|9902.5|9978.8|9968.8|9898.3|9888.3|559
1620141300000|2021-05-04 15:15:00|9912.3|9902.3|9943.4|9933.4|9949.1|9939.1|9909.8|9899.8|462
1620141600000|2021-05-04 15:20:00|9943.3|9933.3|9946.9|9936.9|9954.1|9944.1|9940|9930|389
1620141900000|2021-05-04 15:25:00|9947|9937|9968.5|9958.5|9971.5|9961.5|9944.9|9934.9|330
1620142200000|2021-05-04 15:30:00|9967.8|9957.8|9974.3|9964.3|9974.8|9964.8|9964.9|9954.9|256
1620142500000|2021-05-04 15:35:00|9973.9|9963.9|9968.9|9958.9|9975.1|9965.1|9968.6|9958.6|247
1620142800000|2021-05-04 15:40:00|9968.6|9958.6|9967.9|9957.9|9969.3|9959.3|9950.3|9940.3|274
1620143100000|2021-05-04 15:45:00|9968|9958|9969.5|9959.5|9977.9|9967.9|9962|9952|329
1620143400000|2021-05-04 15:50:00|9968.4|9958.4|9951.5|9941.5|9968.4|9958.4|9951|9941|276
1620143700000|2021-05-04 15:55:00|9951.6|9941.6|9934.9|9924.9|9952.3|9942.3|9931.9|9921.9|318
1620144000000|2021-05-04 16:00:00|9934.1|9924.1|9955.3|9945.3|9956.1|9946.1|9929.8|9919.8|260
1620144300000|2021-05-04 16:05:00|9954.8|9944.8|9969.5|9959.5|9971.9|9961.9|9954|9944|196
1620144600000|2021-05-04 16:10:00|9968.3|9958.3|9970.9|9960.9|9974|9964|9968|9958|193
1620144900000|2021-05-04 16:15:00|9970.8|9960.8|9968.8|9958.8|9971.1|9961.1|9967.3|9957.3|106
1620145200000|2021-05-04 16:20:00|9969|9959|9959.4|9949.4|9969.3|9959.3|9958.1|9948.1|146
1620145500000|2021-05-04 16:25:00|9959.3|9949.3|9957.1|9947.1|9965.4|9955.4|9954.5|9944.5|128
1620145800000|2021-05-04 16:30:00|9957.4|9947.4|9946.4|9936.4|9957.6|9947.6|9944.3|9934.3|156
1620146100000|2021-05-04 16:35:00|9946.1|9936.1|9943.9|9933.9|9952.6|9942.6|9940.1|9930.1|208
1620146400000|2021-05-04 16:40:00|9943.5|9933.5|9948.1|9938.1|9948.1|9938.1|9937.1|9927.1|152
1620146700000|2021-05-04 16:45:00|9947.9|9937.9|9941.1|9931.1|9948.1|9938.1|9934.3|9924.3|168
1620147000000|2021-05-04 16:50:00|9940.9|9930.9|9942.3|9932.3|9945.1|9935.1|9939|9929|164
1620147300000|2021-05-04 16:55:00|9942.1|9932.1|9944.5|9934.5|9944.8|9934.8|9938.5|9928.5|172
1620172800000|2021-05-05 00:00:00|10000.9|9990.9|10002.1|9992.1|10004.3|9994.3|10000.9|9990.9|73
1620173100000|2021-05-05 00:05:00|10001.6|9991.6|10000.6|9990.6|10002.6|9992.6|9996.5|9986.5|102
1620173400000|2021-05-05 00:10:00|9999.6|9989.6|10004|9994|10004.1|9994.1|9999.3|9989.3|63
1620173700000|2021-05-05 00:15:00|10003.6|9993.6|10003.9|9993.9|10004.6|9994.6|10003.1|9993.1|21
1620174000000|2021-05-05 00:20:00|10003.6|9993.6|10004.5|9994.5|10004.5|9994.5|10003.4|9993.4|19
1620174300000|2021-05-05 00:25:00|10004.1|9994.1|10002.5|9992.5|10004.1|9994.1|10001.4|9991.4|24
1620174600000|2021-05-05 00:30:00|10002.6|9992.6|10001.9|9991.9|10003.9|9993.9|10001.4|9991.4|43
1620174900000|2021-05-05 00:35:00|10002.1|9992.1|10002.9|9992.9|10003.5|9993.5|10001.6|9991.6|31
1620175200000|2021-05-05 00:40:00|10003.1|9993.1|10002.9|9992.9|10004.3|9994.3|10002.1|9992.1|31
1620175500000|2021-05-05 00:45:00|10003.1|9993.1|10003.9|9993.9|10004.3|9994.3|10002.6|9992.6|34
1620175800000|2021-05-05 00:50:00|10004.1|9994.1|10001.9|9991.9|10004.4|9994.4|10001.9|9991.9|35
1620176100000|2021-05-05 00:55:00|10002.4|9992.4|10002.9|9992.9|10002.9|9992.9|10001.6|9991.6|25
1620176400000|2021-05-05 01:00:00|10003.1|9993.1|9997.1|9987.1|10003.1|9993.1|9997.1|9987.1|25
1620176700000|2021-05-05 01:05:00|9997.4|9987.4|9992.9|9982.9|9999.3|9989.3|9992.9|9982.9|65
1620177000000|2021-05-05 01:10:00|9993.1|9983.1|10002.9|9992.9|10002.9|9992.9|9992.9|9982.9|61
1620177300000|2021-05-05 01:15:00|10002.4|9992.4|10000.9|9990.9|10003.4|9993.4|9998.4|9988.4|87
1620177600000|2021-05-05 01:20:00|10001.1|9991.1|9999.1|9989.1|10001.9|9991.9|9997.4|9987.4|39
1620177900000|2021-05-05 01:25:00|9998.9|9988.9|9999.3|9989.3|10000.3|9990.3|9998.6|9988.6|57
1620178200000|2021-05-05 01:30:00|9999.4|9989.4|9994|9984|10000|9990|9990.4|9980.4|80
1620178500000|2021-05-05 01:35:00|9993.8|9983.8|9997|9987|10001.9|9991.9|9993.3|9983.3|94
1620178800000|2021-05-05 01:40:00|9997.5|9987.5|10002.8|9992.8|10003.4|9993.4|9997.4|9987.4|88
1620179100000|2021-05-05 01:45:00|10003|9993|10001.9|9991.9|10004.5|9994.5|10001.9|9991.9|108
1620179400000|2021-05-05 01:50:00|10001.6|9991.6|9997.9|9987.9|10004.8|9994.8|9996.3|9986.3|84
1620179700000|2021-05-05 01:55:00|9998.1|9988.1|10002.4|9992.4|10002.4|9992.4|9998.1|9988.1|95
1620180000000|2021-05-05 02:00:00|10002.1|9992.1|10007.5|9997.5|10010.1|10000.1|10002.1|9992.1|98
1620180300000|2021-05-05 02:05:00|10007.9|9997.9|10008.6|9998.6|10009.3|9999.3|10006.1|9996.1|95
1620180600000|2021-05-05 02:10:00|10008.1|9998.1|10013.6|10003.6|10014.1|10004.1|10007.9|9997.9|64
1620180900000|2021-05-05 02:15:00|10013.9|10003.9|10026.6|10016.6|10026.6|10016.6|10013.9|10003.9|94
1620181200000|2021-05-05 02:20:00|10026.1|10016.1|10029.6|10019.6|10033.5|10023.5|10026|10016|99
1620181500000|2021-05-05 02:25:00|10029.1|10019.1|10026.6|10016.6|10030.6|10020.6|10026.4|10016.4|51
1620181800000|2021-05-05 02:30:00|10026|10016|10030|10020|10031.6|10021.6|10026|10016|90
1620182100000|2021-05-05 02:35:00|10030.8|10020.8|10030.9|10020.9|10031.3|10021.3|10026.6|10016.6|89
1620182400000|2021-05-05 02:40:00|10031.6|10021.6|10028.6|10018.6|10034|10024|10028.6|10018.6|71
1620182700000|2021-05-05 02:45:00|10029|10019|10031.6|10021.6|10034.5|10024.5|10029|10019|91
1620183000000|2021-05-05 02:50:00|10032.1|10022.1|10031.9|10021.9|10034.6|10024.6|10031.6|10021.6|58
1620183300000|2021-05-05 02:55:00|10031.6|10021.6|10030.3|10020.3|10032.6|10022.6|10029.9|10019.9|35
1620183600000|2021-05-05 03:00:00|10029.6|10019.6|10031.1|10021.1|10032.6|10022.6|10029.1|10019.1|58
1620183900000|2021-05-05 03:05:00|10031.4|10021.4|10030.6|10020.6|10032.9|10022.9|10029|10019|60
1620184200000|2021-05-05 03:10:00|10031.1|10021.1|10032.5|10022.5|10032.5|10022.5|10028.8|10018.8|47
1620184500000|2021-05-05 03:15:00|10031.4|10021.4|10030.4|10020.4|10032.1|10022.1|10030.1|10020.1|36
1620184800000|2021-05-05 03:20:00|10031.1|10021.1|10032.3|10022.3|10032.6|10022.6|10030.9|10020.9|25
1620185100000|2021-05-05 03:25:00|10031.1|10021.1|10031.1|10021.1|10032.8|10022.8|10030.1|10020.1|66
1620185400000|2021-05-05 03:30:00|10030.6|10020.6|10028.4|10018.4|10031.4|10021.4|10028.1|10018.1|31
1620185700000|2021-05-05 03:35:00|10028.6|10018.6|10030.4|10020.4|10030.9|10020.9|10027.9|10017.9|48
1620186000000|2021-05-05 03:40:00|10029.9|10019.9|10030.6|10020.6|10031.3|10021.3|10028.4|10018.4|38
1620186300000|2021-05-05 03:45:00|10030.9|10020.9|10031.4|10021.4|10032.6|10022.6|10030.9|10020.9|10
1620186600000|2021-05-05 03:50:00|10031.3|10021.3|10031.1|10021.1|10032.1|10022.1|10030.9|10020.9|20
1620186900000|2021-05-05 03:55:00|10031.3|10021.3|10032.1|10022.1|10032.4|10022.4|10031.3|10021.3|14
1620187200000|2021-05-05 04:00:00|10031.9|10021.9|10031.6|10021.6|10032.4|10022.4|10030.4|10020.4|41
1620187500000|2021-05-05 04:05:00|10031.1|10021.1|10032.4|10022.4|10032.5|10022.5|10030.6|10020.6|36
1620187800000|2021-05-05 04:10:00|10032.6|10022.6|10032.5|10022.5|10032.9|10022.9|10031.6|10021.6|38
1620188100000|2021-05-05 04:15:00|10032|10022|10031.9|10021.9|10032.6|10022.6|10031.6|10021.6|29
1620188400000|2021-05-05 04:20:00|10031.6|10021.6|10032.6|10022.6|10032.6|10022.6|10031.6|10021.6|23
1620188700000|2021-05-05 04:25:00|10032.8|10022.8|10032.6|10022.6|10033.3|10023.3|10031.6|10021.6|23
1620189000000|2021-05-05 04:30:00|10032.4|10022.4|10034.4|10024.4|10034.4|10024.4|10031.1|10021.1|61
1620189300000|2021-05-05 04:35:00|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10033.4|10023.4|28
1620189600000|2021-05-05 04:40:00|10034.4|10024.4|10034.1|10024.1|10034.8|10024.8|10033|10023|18
1620189900000|2021-05-05 04:45:00|10034.4|10024.4|10041.8|10031.8|10043.1|10033.1|10034.4|10024.4|107
1620190200000|2021-05-05 04:50:00|10041.5|10031.5|10042.6|10032.6|10042.9|10032.9|10038.6|10028.6|60
1620190500000|2021-05-05 04:55:00|10042.4|10032.4|10041.4|10031.4|10043.3|10033.3|10040.9|10030.9|31
1620190800000|2021-05-05 05:00:00|10041.3|10031.3|10036.5|10026.5|10041.3|10031.3|10035.1|10025.1|59
1620191100000|2021-05-05 05:05:00|10036.3|10026.3|10029.1|10019.1|10036.4|10026.4|10027.9|10017.9|69
1620191400000|2021-05-05 05:10:00|10029.6|10019.6|10015.6|10005.6|10031|10021|10009.1|9999.1|139
1620191700000|2021-05-05 05:15:00|10016|10006|10001.1|9991.1|10017.6|10007.6|9999.4|9989.4|119
1620192000000|2021-05-05 05:20:00|10000.9|9990.9|10005.8|9995.8|10009|9999|9998.9|9988.9|135
1620192300000|2021-05-05 05:25:00|10005.9|9995.9|10003.4|9993.4|10008.8|9998.8|10003.4|9993.4|83
1620192600000|2021-05-05 05:30:00|10003.6|9993.6|10012.9|10002.9|10012.9|10002.9|10001.6|9991.6|111
1620192900000|2021-05-05 05:35:00|10012.6|10002.6|10021.6|10011.6|10025.6|10015.6|10012.1|10002.1|68
1620193200000|2021-05-05 05:40:00|10022.1|10012.1|10018.5|10008.5|10022.1|10012.1|10014.9|10004.9|46
1620193500000|2021-05-05 05:45:00|10018.4|10008.4|10020.5|10010.5|10020.6|10010.6|10017.6|10007.6|53
1620193800000|2021-05-05 05:50:00|10020.6|10010.6|10023.9|10013.9|10023.9|10013.9|10019.9|10009.9|28
1620194100000|2021-05-05 05:55:00|10023.6|10013.6|10032.6|10022.6|10032.9|10022.9|10023.1|10013.1|48
1620194400000|2021-05-05 06:00:00|10033.1|10023.1|10032.9|10022.9|10038.5|10028.5|10032.9|10022.9|73
1620194700000|2021-05-05 06:05:00|10033.1|10023.1|10027.9|10017.9|10035.1|10025.1|10025.3|10015.3|90
1620195000000|2021-05-05 06:10:00|10027.8|10017.8|10017.5|10007.5|10029.9|10019.9|10016.6|10006.6|69
1620195300000|2021-05-05 06:15:00|10017.6|10007.6|10012.4|10002.4|10020.1|10010.1|10010.9|10000.9|60
1620195600000|2021-05-05 06:20:00|10012.1|10002.1|10014.8|10004.8|10014.8|10004.8|10010.5|10000.5|79
1620195900000|2021-05-05 06:25:00|10014.6|10004.6|10007.1|9997.1|10014.9|10004.9|10007.1|9997.1|47
1620196200000|2021-05-05 06:30:00|10006.9|9996.9|9993.9|9983.9|10006.9|9996.9|9990.8|9980.8|135
1620196500000|2021-05-05 06:35:00|9993.6|9983.6|9983.8|9973.8|9994.4|9984.4|9983.8|9973.8|93
1620196800000|2021-05-05 06:40:00|9983.9|9973.9|9991.1|9981.1|9991.9|9981.9|9976.5|9966.5|106
1620197100000|2021-05-05 06:45:00|9991|9981|9987.3|9977.3|9997.6|9987.6|9986.9|9976.9|81
1620197400000|2021-05-05 06:50:00|9987|9977|9994.6|9984.6|9997.1|9987.1|9987|9977|145
1620197700000|2021-05-05 06:55:00|9995|9985|10003.8|9993.8|10004.3|9994.3|9993.5|9983.5|176
1620198000000|2021-05-05 07:00:00|10003.5|9993.5|9991.8|9981.8|10010.8|10000.8|9990.8|9980.8|410
1620198300000|2021-05-05 07:05:00|9991.5|9981.5|9962.5|9952.5|9993.3|9983.3|9957.3|9947.3|334
1620198600000|2021-05-05 07:10:00|9964.3|9954.3|9976.8|9966.8|9978.8|9968.8|9960.3|9950.3|281
1620198900000|2021-05-05 07:15:00|9976.3|9966.3|9975.5|9965.5|9978.8|9968.8|9968|9958|143
1620199200000|2021-05-05 07:20:00|9975.3|9965.3|9985|9975|9985.5|9975.5|9974|9964|113
1620199500000|2021-05-05 07:25:00|9984.8|9974.8|9981.3|9971.3|9984.8|9974.8|9976.3|9966.3|171
1620199800000|2021-05-05 07:30:00|9981.8|9971.8|9989.3|9979.3|9992.5|9982.5|9980|9970|139
1620200100000|2021-05-05 07:35:00|9989.5|9979.5|9986|9976|9990.5|9980.5|9983.3|9973.3|138
1620200400000|2021-05-05 07:40:00|9986.5|9976.5|9966.8|9956.8|9988.8|9978.8|9966.8|9956.8|184
1620200700000|2021-05-05 07:45:00|9967|9957|9975.5|9965.5|9975.5|9965.5|9966.3|9956.3|110
1620201000000|2021-05-05 07:50:00|9975.8|9965.8|9985.5|9975.5|9985.5|9975.5|9972.5|9962.5|167
1620201300000|2021-05-05 07:55:00|9985.3|9975.3|9981|9971|9989|9979|9976.5|9966.5|149
1620201600000|2021-05-05 08:00:00|9981.3|9971.3|9977.3|9967.3|9993.8|9983.8|9975.3|9965.3|212
1620201900000|2021-05-05 08:05:00|9977|9967|9984.5|9974.5|9987|9977|9975.5|9965.5|134
1620202200000|2021-05-05 08:10:00|9984.8|9974.8|9988.8|9978.8|9993.8|9983.8|9981.3|9971.3|149
1620202500000|2021-05-05 08:15:00|9989|9979|10001.8|9991.8|10001.8|9991.8|9988.8|9978.8|121
1620202800000|2021-05-05 08:20:00|10001.3|9991.3|10010.3|10000.3|10015.8|10005.8|9998.3|9988.3|144
1620203100000|2021-05-05 08:25:00|10010|10000|10004.5|9994.5|10013|10003|10000.5|9990.5|136
1620203400000|2021-05-05 08:30:00|10004.8|9994.8|10022.3|10012.3|10031.5|10021.5|9996.8|9986.8|203
1620203700000|2021-05-05 08:35:00|10022.5|10012.5|10040.8|10030.8|10042|10032|10017.8|10007.8|170
1620204000000|2021-05-05 08:40:00|10040.5|10030.5|10028.3|10018.3|10044.5|10034.5|10024|10014|176
1620204300000|2021-05-05 08:45:00|10028.8|10018.8|10037.3|10027.3|10037.8|10027.8|10023|10013|158
1620204600000|2021-05-05 08:50:00|10037|10027|10030.8|10020.8|10037|10027|10028|10018|106
1620204900000|2021-05-05 08:55:00|10031|10021|10023.8|10013.8|10031.3|10021.3|10020.8|10010.8|127
1620205200000|2021-05-05 09:00:00|10023|10013|10028.3|10018.3|10029.8|10019.8|10021.5|10011.5|102
1620205500000|2021-05-05 09:05:00|10028|10018|10024.8|10014.8|10028|10018|10024|10014|49
1620205800000|2021-05-05 09:10:00|10024.5|10014.5|10011.8|10001.8|10024.5|10014.5|10011.5|10001.5|122
1620206100000|2021-05-05 09:15:00|10011.5|10001.5|10014.8|10004.8|10016.8|10006.8|10008|9998|120
1620206400000|2021-05-05 09:20:00|10014.5|10004.5|10018|10008|10019|10009|10013.5|10003.5|77
1620206700000|2021-05-05 09:25:00|10017.8|10007.8|10013|10003|10017.8|10007.8|10012.5|10002.5|31
1620207000000|2021-05-05 09:30:00|10013.3|10003.3|10014|10004|10015|10005|10013.3|10003.3|36
1620207300000|2021-05-05 09:35:00|10013.5|10003.5|10010.5|10000.5|10014.5|10004.5|10008.5|9998.5|59
1620207600000|2021-05-05 09:40:00|10011|10001|10009.5|9999.5|10014|10004|10008.8|9998.8|90
1620207900000|2021-05-05 09:45:00|10009.8|9999.8|10012|10002|10015.3|10005.3|10009.8|9999.8|52
1620208200000|2021-05-05 09:50:00|10011.8|10001.8|10015.3|10005.3|10017|10007|10010.8|10000.8|52
1620208500000|2021-05-05 09:55:00|10015.5|10005.5|10015.8|10005.8|10018.8|10008.8|10014|10004|50
1620208800000|2021-05-05 10:00:00|10016|10006|10004.3|9994.3|10017|10007|10001.8|9991.8|82
1620209100000|2021-05-05 10:05:00|10004|9994|10003.5|9993.5|10008.8|9998.8|10002.3|9992.3|64
1620209400000|2021-05-05 10:10:00|10004|9994|10002.5|9992.5|10005.5|9995.5|9997|9987|78
1620209700000|2021-05-05 10:15:00|10003|9993|10012.8|10002.8|10013|10003|10003|9993|50
1620210000000|2021-05-05 10:20:00|10013|10003|10017.5|10007.5|10017.5|10007.5|10010.5|10000.5|53
1620210300000|2021-05-05 10:25:00|10017.3|10007.3|10015.3|10005.3|10017.3|10007.3|10015.3|10005.3|25
1620210600000|2021-05-05 10:30:00|10015.5|10005.5|10015|10005|10016.3|10006.3|10013.5|10003.5|54
1620210900000|2021-05-05 10:35:00|10015.5|10005.5|10016|10006|10020.3|10010.3|10013.5|10003.5|91
1620211200000|2021-05-05 10:40:00|10016.3|10006.3|10006.5|9996.5|10017.8|10007.8|10006|9996|71
1620211500000|2021-05-05 10:45:00|10006.8|9996.8|10005|9995|10007.8|9997.8|10002|9992|65
1620211800000|2021-05-05 10:50:00|10005.5|9995.5|10001|9991|10008|9998|10000.3|9990.3|62
1620212100000|2021-05-05 10:55:00|10000.8|9990.8|9985.5|9975.5|10000.8|9990.8|9982.3|9972.3|138
1620212400000|2021-05-05 11:00:00|9986.3|9976.3|9987.3|9977.3|9990.3|9980.3|9980.5|9970.5|121
1620212700000|2021-05-05 11:05:00|9987.5|9977.5|9984.5|9974.5|9991.3|9981.3|9982|9972|64
1620213000000|2021-05-05 11:10:00|9984.3|9974.3|9991.5|9981.5|9991.8|9981.8|9984.3|9974.3|51
1620213300000|2021-05-05 11:15:00|9991|9981|9988.8|9978.8|9991.8|9981.8|9988.3|9978.3|56
1620213600000|2021-05-05 11:20:00|9988.5|9978.5|10001.3|9991.3|10001.5|9991.5|9988.3|9978.3|75
1620213900000|2021-05-05 11:25:00|10001|9991|9998.5|9988.5|10002.3|9992.3|9993.8|9983.8|61
1620214200000|2021-05-05 11:30:00|9998.3|9988.3|9995.3|9985.3|9999.5|9989.5|9992.8|9982.8|108
1620214500000|2021-05-05 11:35:00|9997.5|9987.5|9994|9984|10002|9992|9993|9983|113
1620214800000|2021-05-05 11:40:00|9994.5|9984.5|9998.8|9988.8|10001.3|9991.3|9993|9983|76
1620215100000|2021-05-05 11:45:00|9999.5|9989.5|10002.8|9992.8|10007.5|9997.5|9997.5|9987.5|87
1620215400000|2021-05-05 11:50:00|10002.5|9992.5|9995|9985|10002.5|9992.5|9988|9978|69
1620215700000|2021-05-05 11:55:00|9995.3|9985.3|9996|9986|9997.3|9987.3|9992.8|9982.8|57
1620216000000|2021-05-05 12:00:00|9996.3|9986.3|9995|9985|9996.8|9986.8|9993.8|9983.8|35
1620216300000|2021-05-05 12:05:00|9995.3|9985.3|10006|9996|10006|9996|9995|9985|55
1620216600000|2021-05-05 12:10:00|10006.3|9996.3|9995.3|9985.3|10008|9998|9988.3|9978.3|136
1620216900000|2021-05-05 12:15:00|9994.8|9984.8|9979|9969|10001.6|9991.6|9976.8|9966.8|161
1620217200000|2021-05-05 12:20:00|9979.5|9969.5|9971.3|9961.3|9982.3|9972.3|9966.8|9956.8|141
1620217500000|2021-05-05 12:25:00|9971|9961|9943|9933|9971|9961|9942.3|9932.3|216
1620217800000|2021-05-05 12:30:00|9943.3|9933.3|9940.5|9930.5|9947.8|9937.8|9935|9925|294
1620218100000|2021-05-05 12:35:00|9940.8|9930.8|9939.5|9929.5|9948.3|9938.3|9936.5|9926.5|198
1620218400000|2021-05-05 12:40:00|9940|9930|9944.5|9934.5|9956|9946|9934.3|9924.3|168
1620218700000|2021-05-05 12:45:00|9944.4|9934.4|9951|9941|9951|9941|9931.3|9921.3|155
1620219000000|2021-05-05 12:50:00|9951.3|9941.3|9953.3|9943.3|9960|9950|9947.5|9937.5|208
1620219300000|2021-05-05 12:55:00|9954.3|9944.3|9949|9939|9957.3|9947.3|9944.3|9934.3|152
1620219600000|2021-05-05 13:00:00|9949.3|9939.3|9944.5|9934.5|9953|9943|9939.5|9929.5|178
1620219900000|2021-05-05 13:05:00|9944.8|9934.8|9955.3|9945.3|9955.9|9945.9|9943.8|9933.8|118
1620220200000|2021-05-05 13:10:00|9954.8|9944.8|9946.5|9936.5|9955.3|9945.3|9944.3|9934.3|107
1620220500000|2021-05-05 13:15:00|9946|9936|9923.3|9913.3|9946|9936|9921|9911|310
1620220800000|2021-05-05 13:20:00|9923.5|9913.5|9931.8|9921.8|9943.8|9933.8|9919.5|9909.5|196
1620221100000|2021-05-05 13:25:00|9932|9922|9930|9920|9937.8|9927.8|9924.5|9914.5|202
1620221400000|2021-05-05 13:30:00|9929.8|9919.8|9932.8|9922.8|9933|9923|9917|9907|291
1620221700000|2021-05-05 13:35:00|9932|9922|9903.5|9893.5|9932.3|9922.3|9903.3|9893.3|335
1620222000000|2021-05-05 13:40:00|9903.8|9893.8|9918.3|9908.3|9919|9909|9903.3|9893.3|194
1620222300000|2021-05-05 13:45:00|9918|9908|9922|9912|9924.3|9914.3|9906|9896|284
1620222600000|2021-05-05 13:50:00|9922.3|9912.3|9921.5|9911.5|9929|9919|9918.5|9908.5|225
1620222900000|2021-05-05 13:55:00|9921.8|9911.8|9925.8|9915.8|9928.5|9918.5|9919.5|9909.5|208
1620223200000|2021-05-05 14:00:00|9926.3|9916.3|9922.3|9912.3|9926.3|9916.3|9911|9901|197
1620223500000|2021-05-05 14:05:00|9922.5|9912.5|9939.3|9929.3|9940.8|9930.8|9922.3|9912.3|188
1620223800000|2021-05-05 14:10:00|9938.8|9928.8|9949.5|9939.5|9956|9946|9934|9924|203
1620224100000|2021-05-05 14:15:00|9949.8|9939.8|9936.3|9926.3|9952|9942|9927.3|9917.3|206
1620224400000|2021-05-05 14:20:00|9935.8|9925.8|9939|9929|9940.5|9930.5|9930.3|9920.3|228
1620224700000|2021-05-05 14:25:00|9939.5|9929.5|9934.8|9924.8|9951.3|9941.3|9934.5|9924.5|156
1620225000000|2021-05-05 14:30:00|9935|9925|9917.8|9907.8|9936.3|9926.3|9916.8|9906.8|212
1620225300000|2021-05-05 14:35:00|9917|9907|9911.8|9901.8|9918.5|9908.5|9906|9896|140
1620225600000|2021-05-05 14:40:00|9910.8|9900.8|9930.8|9920.8|9935|9925|9906.8|9896.8|175
1620225900000|2021-05-05 14:45:00|9931|9921|9939.3|9929.3|9939.3|9929.3|9922|9912|202
1620226200000|2021-05-05 14:50:00|9939.5|9929.5|9946.5|9936.5|9952|9942|9939.5|9929.5|201
1620226500000|2021-05-05 14:55:00|9946.8|9936.8|9957.3|9947.3|9964|9954|9946.8|9936.8|189
1620226800000|2021-05-05 15:00:00|9957|9947|9957.5|9947.5|9958|9948|9947|9937|189
1620227100000|2021-05-05 15:05:00|9957.8|9947.8|9956.5|9946.5|9959.3|9949.3|9954|9944|119
1620227400000|2021-05-05 15:10:00|9957.5|9947.5|9961.8|9951.8|9961.8|9951.8|9954|9944|152
1620227700000|2021-05-05 15:15:00|9961.5|9951.5|9951.8|9941.8|9966.5|9956.5|9950.5|9940.5|172
1620228000000|2021-05-05 15:20:00|9952.3|9942.3|9959.8|9949.8|9966.3|9956.3|9952.3|9942.3|118
1620228300000|2021-05-05 15:25:00|9960|9950|9967|9957|9967.3|9957.3|9955.8|9945.8|87
1620228600000|2021-05-05 15:30:00|9966.5|9956.5|9960.5|9950.5|9967.3|9957.3|9960.5|9950.5|52
1620228900000|2021-05-05 15:35:00|9961|9951|9966.3|9956.3|9966.8|9956.8|9955.8|9945.8|110
1620229200000|2021-05-05 15:40:00|9965.8|9955.8|9956.3|9946.3|9970|9960|9953.5|9943.5|114
1620229500000|2021-05-05 15:45:00|9956.5|9946.5|9948.3|9938.3|9961.3|9951.3|9948.3|9938.3|193
1620229800000|2021-05-05 15:50:00|9948|9938|9960.3|9950.3|9962.3|9952.3|9943.8|9933.8|104
1620230100000|2021-05-05 15:55:00|9960|9950|9958|9948|9963.8|9953.8|9953.8|9943.8|103
1620230400000|2021-05-05 16:00:00|9958.3|9948.3|9962.8|9952.8|9967.3|9957.3|9958.3|9948.3|80
1620230700000|2021-05-05 16:05:00|9962.3|9952.3|9956.3|9946.3|9962.3|9952.3|9952.3|9942.3|75
1620231000000|2021-05-05 16:10:00|9956.5|9946.5|9961.3|9951.3|9965|9955|9956.5|9946.5|72
1620231300000|2021-05-05 16:15:00|9961|9951|9959.5|9949.5|9962|9952|9958.8|9948.8|45
1620231600000|2021-05-05 16:20:00|9959.3|9949.3|9957.8|9947.8|9963|9953|9954.6|9944.6|79
1620231900000|2021-05-05 16:25:00|9958.3|9948.3|9958.5|9948.5|9959.5|9949.5|9957.3|9947.3|58
1620232200000|2021-05-05 16:30:00|9958.8|9948.8|9943.3|9933.3|9961.5|9951.5|9942|9932|83
1620232500000|2021-05-05 16:35:00|9943.5|9933.5|9931.8|9921.8|9945.3|9935.3|9931|9921|81
1620232800000|2021-05-05 16:40:00|9932|9922|9938.5|9928.5|9940.3|9930.3|9930.3|9920.3|82
1620233100000|2021-05-05 16:45:00|9938.8|9928.8|9934|9924|9939|9929|9934|9924|58
1620233400000|2021-05-05 16:50:00|9933.5|9923.5|9938|9928|9938|9928|9933|9923|87
1620233700000|2021-05-05 16:55:00|9937.8|9927.8|9946.4|9936.4|9948.1|9938.1|9934.6|9924.6|145
1620259200000|2021-05-06 00:00:00|9935|9925|9933.1|9923.1|9935|9925|9928.5|9918.5|36
1620259500000|2021-05-06 00:05:00|9933|9923|9928.6|9918.6|9933|9923|9927.8|9917.8|58
1620259800000|2021-05-06 00:10:00|9927.8|9917.8|9925.8|9915.8|9929.9|9919.9|9925.4|9915.4|30
1620260100000|2021-05-06 00:15:00|9925.5|9915.5|9929.9|9919.9|9929.9|9919.9|9925|9915|36
1620260400000|2021-05-06 00:20:00|9930.3|9920.3|9932.5|9922.5|9933.5|9923.5|9930.3|9920.3|18
1620260700000|2021-05-06 00:25:00|9933.3|9923.3|9933.8|9923.8|9934.4|9924.4|9933.3|9923.3|7
1620261000000|2021-05-06 00:30:00|9933.5|9923.5|9933.5|9923.5|9933.9|9923.9|9933.5|9923.5|7
1620261300000|2021-05-06 00:35:00|9933.8|9923.8|9928.1|9918.1|9933.8|9923.8|9928|9918|31
1620261600000|2021-05-06 00:40:00|9928.3|9918.3|9916.5|9906.5|9928.5|9918.5|9916.5|9906.5|39
1620261900000|2021-05-06 00:45:00|9916.6|9906.6|9914.3|9904.3|9919.5|9909.5|9911.5|9901.5|39
1620262200000|2021-05-06 00:50:00|9914.8|9904.8|9913.3|9903.3|9918.4|9908.4|9912.6|9902.6|37
1620262500000|2021-05-06 00:55:00|9913|9903|9901.8|9891.8|9913|9903|9898|9888|93
1620262800000|2021-05-06 01:00:00|9902.1|9892.1|9941.1|9931.1|9943.9|9933.9|9897.4|9887.4|405
1620263100000|2021-05-06 01:05:00|9941.4|9931.4|9944.8|9934.8|9954.9|9944.9|9928.5|9918.5|334
1620263400000|2021-05-06 01:10:00|9944.3|9934.3|9964.9|9954.9|9964.9|9954.9|9939.4|9929.4|220
1620263700000|2021-05-06 01:15:00|9965.3|9955.3|9998.6|9988.6|10000.5|9990.5|9953|9943|403
1620264000000|2021-05-06 01:20:00|9998.9|9988.9|10002.9|9992.9|10007.1|9997.1|9985.3|9975.3|396
1620264300000|2021-05-06 01:25:00|10002.6|9992.6|10009.1|9999.1|10018.5|10008.5|9996.3|9986.3|301
1620264600000|2021-05-06 01:30:00|10009|9999|10003.1|9993.1|10016|10006|9992.9|9982.9|317
1620264900000|2021-05-06 01:35:00|10003|9993|10011|10001|10016.8|10006.8|10001.9|9991.9|282
1620265200000|2021-05-06 01:40:00|10012.6|10002.6|10021.9|10011.9|10024.4|10014.4|10012.6|10002.6|224
1620265500000|2021-05-06 01:45:00|10022.1|10012.1|10022|10012|10033.4|10023.4|10018.8|10008.8|215
1620265800000|2021-05-06 01:50:00|10021.9|10011.9|10016.5|10006.5|10024.4|10014.4|10013.4|10003.4|206
1620266100000|2021-05-06 01:55:00|10017|10007|10008.4|9998.4|10018.3|10008.3|10003|9993|210
1620266400000|2021-05-06 02:00:00|10008.8|9998.8|10005.5|9995.5|10010.4|10000.4|10000.3|9990.3|188
1620266700000|2021-05-06 02:05:00|10005.4|9995.4|9992.3|9982.3|10005.4|9995.4|9991.3|9981.3|179
1620267000000|2021-05-06 02:10:00|9992.4|9982.4|9994.1|9984.1|9999.3|9989.3|9991.9|9981.9|137
1620267300000|2021-05-06 02:15:00|9993.9|9983.9|9992.5|9982.5|9995.6|9985.6|9990|9980|53
1620267600000|2021-05-06 02:20:00|9992.9|9982.9|9992.4|9982.4|9995.8|9985.8|9987.8|9977.8|64
1620267900000|2021-05-06 02:25:00|9992.6|9982.6|9994.3|9984.3|9997.4|9987.4|9992.6|9982.6|56
1620268200000|2021-05-06 02:30:00|9994|9984|9997.6|9987.6|9999.6|9989.6|9984.4|9974.4|168
1620268500000|2021-05-06 02:35:00|9997.8|9987.8|9990.1|9980.1|9998|9988|9989.6|9979.6|162
1620268800000|2021-05-06 02:40:00|9990|9980|9974.9|9964.9|9990|9980|9973.9|9963.9|246
1620269100000|2021-05-06 02:45:00|9975.3|9965.3|9965.1|9955.1|9981.6|9971.6|9962.3|9952.3|224
1620269400000|2021-05-06 02:50:00|9964.6|9954.6|9951.6|9941.6|9964.6|9954.6|9948|9938|291
1620269700000|2021-05-06 02:55:00|9951.1|9941.1|9977.9|9967.9|9979.1|9969.1|9949.9|9939.9|229
1620270000000|2021-05-06 03:00:00|9977.4|9967.4|9986.9|9976.9|9988|9978|9975|9965|164
1620270300000|2021-05-06 03:05:00|9987|9977|9997.6|9987.6|9997.9|9987.9|9986.8|9976.8|172
1620270600000|2021-05-06 03:10:00|9997.5|9987.5|10003.4|9993.4|10003.9|9993.9|9994.6|9984.6|162
1620270900000|2021-05-06 03:15:00|10002.9|9992.9|9995.9|9985.9|10002.9|9992.9|9993.6|9983.6|184
1620271200000|2021-05-06 03:20:00|9996.5|9986.5|9983.3|9973.3|9997.9|9987.9|9980.9|9970.9|174
1620271500000|2021-05-06 03:25:00|9983.5|9973.5|9976.6|9966.6|9990|9980|9976.3|9966.3|135
1620271800000|2021-05-06 03:30:00|9977|9967|9977.4|9967.4|9979.4|9969.4|9972|9962|85
1620272100000|2021-05-06 03:35:00|9977.1|9967.1|9977.5|9967.5|9977.8|9967.8|9972.8|9962.8|32
1620272400000|2021-05-06 03:40:00|9977.3|9967.3|9981.6|9971.6|9982.5|9972.5|9976.8|9966.8|30
1620272700000|2021-05-06 03:45:00|9981.9|9971.9|9978|9968|9982.5|9972.5|9978|9968|20
1620273000000|2021-05-06 03:50:00|9978.3|9968.3|9981.5|9971.5|9981.6|9971.6|9978.3|9968.3|18
1620273300000|2021-05-06 03:55:00|9981|9971|9979|9969|9981|9971|9978.5|9968.5|14
1620273600000|2021-05-06 04:00:00|9979.5|9969.5|9978|9968|9980.3|9970.3|9978|9968|18
1620273900000|2021-05-06 04:05:00|9978.1|9968.1|9977.6|9967.6|9980|9970|9976.3|9966.3|18
1620274200000|2021-05-06 04:10:00|9977.3|9967.3|9976.8|9966.8|9978.5|9968.5|9976.8|9966.8|10
1620274500000|2021-05-06 04:15:00|9976.1|9966.1|9979|9969|9979|9969|9976.1|9966.1|13
1620274800000|2021-05-06 04:20:00|9979.5|9969.5|9979|9969|9979.8|9969.8|9978.4|9968.4|12
1620275100000|2021-05-06 04:25:00|9978.6|9968.6|9981.8|9971.8|9981.8|9971.8|9978.4|9968.4|13
1620275400000|2021-05-06 04:30:00|9981.6|9971.6|9987.6|9977.6|9987.6|9977.6|9981|9971|22
1620275700000|2021-05-06 04:35:00|9987.5|9977.5|9985.1|9975.1|9987.5|9977.5|9985|9975|12
1620276000000|2021-05-06 04:40:00|9985.8|9975.8|9987.3|9977.3|9987.3|9977.3|9985.8|9975.8|11
1620276300000|2021-05-06 04:45:00|9987.5|9977.5|9981.1|9971.1|9987.9|9977.9|9981.1|9971.1|30
1620276600000|2021-05-06 04:50:00|9981.3|9971.3|9979.5|9969.5|9982.5|9972.5|9978.8|9968.8|24
1620276900000|2021-05-06 04:55:00|9979.8|9969.8|9979|9969|9979.8|9969.8|9977.9|9967.9|19
1620277200000|2021-05-06 05:00:00|9978.8|9968.8|9985.8|9975.8|9986.5|9976.5|9978.6|9968.6|70
1620277500000|2021-05-06 05:05:00|9985.3|9975.3|9988.8|9978.8|9990.9|9980.9|9985.3|9975.3|63
1620277800000|2021-05-06 05:10:00|9989|9979|9987.4|9977.4|9991.5|9981.5|9985.5|9975.5|66
1620278100000|2021-05-06 05:15:00|9987.1|9977.1|9993.8|9983.8|9995.8|9985.8|9986.3|9976.3|63
1620278400000|2021-05-06 05:20:00|9993.5|9983.5|9989.8|9979.8|9993.5|9983.5|9989.3|9979.3|64
1620278700000|2021-05-06 05:25:00|9990|9980|9994.1|9984.1|9998.5|9988.5|9990|9980|44
1620279000000|2021-05-06 05:30:00|9994.5|9984.5|9998.3|9988.3|10003.4|9993.4|9987.3|9977.3|200
1620279300000|2021-05-06 05:35:00|9998.8|9988.8|10000.6|9990.6|10002.3|9992.3|9991.8|9981.8|127
1620279600000|2021-05-06 05:40:00|10001.1|9991.1|10008.8|9998.8|10010|10000|10000.6|9990.6|127
1620279900000|2021-05-06 05:45:00|10009|9999|10005|9995|10011.1|10001.1|10004.5|9994.5|133
1620280200000|2021-05-06 05:50:00|10004.8|9994.8|10010.9|10000.9|10013.3|10003.3|9999.4|9989.4|213
1620280500000|2021-05-06 05:55:00|10010.5|10000.5|10009.5|9999.5|10017.5|10007.5|10006.5|9996.5|179
1620280800000|2021-05-06 06:00:00|10009.1|9999.1|10009.1|9999.1|10010.4|10000.4|10000|9990|248
1620281100000|2021-05-06 06:05:00|10008.9|9998.9|10003.5|9993.5|10010.8|10000.8|10002|9992|166
1620281400000|2021-05-06 06:10:00|10002.8|9992.8|10006.9|9996.9|10009.3|9999.3|10002.8|9992.8|165
1620281700000|2021-05-06 06:15:00|10006.5|9996.5|9993|9983|10008.3|9998.3|9992.9|9982.9|194
1620282000000|2021-05-06 06:20:00|9993.4|9983.4|9999.3|9989.3|10004.4|9994.4|9993.4|9983.4|137
1620282300000|2021-05-06 06:25:00|9998.1|9988.1|10007.8|9997.8|10013.3|10003.3|9998.1|9988.1|171
1620282600000|2021-05-06 06:30:00|10008.1|9998.1|10021.8|10011.8|10022.3|10012.3|10007.8|9997.8|207
1620282900000|2021-05-06 06:35:00|10021.5|10011.5|10018.3|10008.3|10021.8|10011.8|10015.5|10005.5|154
1620283200000|2021-05-06 06:40:00|10018.1|10008.1|10014.8|10004.8|10019.1|10009.1|10011.5|10001.5|159
1620283500000|2021-05-06 06:45:00|10016.1|10006.1|10014.8|10004.8|10016.6|10006.6|10009.5|9999.5|202
1620283800000|2021-05-06 06:50:00|10013.8|10003.8|10009.4|9999.4|10016|10006|10008.4|9998.4|209
1620284100000|2021-05-06 06:55:00|10008.1|9998.1|10019.8|10009.8|10020.8|10010.8|10007.5|9997.5|255
1620284400000|2021-05-06 07:00:00|10019.5|10009.5|10022.5|10012.5|10024.8|10014.8|10015.5|10005.5|168
1620284700000|2021-05-06 07:05:00|10022.8|10012.8|10021|10011|10024.8|10014.8|10020|10010|159
1620285000000|2021-05-06 07:10:00|10021.3|10011.3|10020.5|10010.5|10024.3|10014.3|10017.3|10007.3|106
1620285300000|2021-05-06 07:15:00|10020.8|10010.8|10017.5|10007.5|10021|10011|10015.3|10005.3|108
1620285600000|2021-05-06 07:20:00|10018.8|10008.8|10010|10000|10018.8|10008.8|10002.8|9992.8|139
1620285900000|2021-05-06 07:25:00|10010.5|10000.5|10010.8|10000.8|10017|10007|10010.5|10000.5|150
1620286200000|2021-05-06 07:30:00|10010.5|10000.5|10003.5|9993.5|10012.5|10002.5|10003|9993|120
1620286500000|2021-05-06 07:35:00|10003.3|9993.3|10000.3|9990.3|10003.5|9993.5|9997.3|9987.3|138
1620286800000|2021-05-06 07:40:00|9999.8|9989.8|10008.8|9998.8|10010|10000|9999.8|9989.8|123
1620287100000|2021-05-06 07:45:00|10009|9999|9998.5|9988.5|10009.8|9999.8|9996.8|9986.8|124
1620287400000|2021-05-06 07:50:00|9998.3|9988.3|9994.5|9984.5|10000.8|9990.8|9993.3|9983.3|95
1620287700000|2021-05-06 07:55:00|9994.8|9984.8|9996|9986|9996.8|9986.8|9992.3|9982.3|98
1620288000000|2021-05-06 08:00:00|9995.8|9985.8|9997|9987|10000.3|9990.3|9994.8|9984.8|141
1620288300000|2021-05-06 08:05:00|9997.3|9987.3|10004.8|9994.8|10004.8|9994.8|9996.5|9986.5|118
1620288600000|2021-05-06 08:10:00|10005.3|9995.3|10007.8|9997.8|10009.3|9999.3|10005.3|9995.3|71
1620288900000|2021-05-06 08:15:00|10008|9998|10016.3|10006.3|10018|10008|10007.8|9997.8|122
1620289200000|2021-05-06 08:20:00|10016|10006|10014.5|10004.5|10018|10008|10010.8|10000.8|106
1620289500000|2021-05-06 08:25:00|10014.3|10004.3|10016.5|10006.5|10018.8|10008.8|10013.5|10003.5|74
1620289800000|2021-05-06 08:30:00|10016.8|10006.8|10016.8|10006.8|10018.5|10008.5|10013|10003|75
1620290100000|2021-05-06 08:35:00|10017|10007|10015.5|10005.5|10018.3|10008.3|10015|10005|86
1620290400000|2021-05-06 08:40:00|10015.8|10005.8|10005|9995|10016.5|10006.5|10002.5|9992.5|140
1620290700000|2021-05-06 08:45:00|10004.8|9994.8|10000|9990|10006|9996|9997.3|9987.3|173
1620291000000|2021-05-06 08:50:00|9999.8|9989.8|10001|9991|10002|9992|9993.8|9983.8|136
1620291300000|2021-05-06 08:55:00|10000.5|9990.5|10001|9991|10001|9991|9994.5|9984.5|116
1620291600000|2021-05-06 09:00:00|10000.5|9990.5|10001.5|9991.5|10003.8|9993.8|9997.8|9987.8|88
1620291900000|2021-05-06 09:05:00|10001.3|9991.3|10006.3|9996.3|10007.3|9997.3|9999.8|9989.8|76
1620292200000|2021-05-06 09:10:00|10006|9996|10002.3|9992.3|10006.3|9996.3|9997.5|9987.5|116
1620292500000|2021-05-06 09:15:00|10002|9992|9991|9981|10002|9992|9989|9979|154
1620292800000|2021-05-06 09:20:00|9990.5|9980.5|9999|9989|9999.3|9989.3|9988.5|9978.5|129
1620293100000|2021-05-06 09:25:00|9997.8|9987.8|9998.5|9988.5|10003.8|9993.8|9994|9984|72
1620293400000|2021-05-06 09:30:00|9998.8|9988.8|10000.3|9990.3|10000.5|9990.5|9996.3|9986.3|84
1620293700000|2021-05-06 09:35:00|10000|9990|9998.8|9988.8|10001.5|9991.5|9994.8|9984.8|73
1620294000000|2021-05-06 09:40:00|9999|9989|9999.3|9989.3|10000.5|9990.5|9996.5|9986.5|84
1620294300000|2021-05-06 09:45:00|9999.5|9989.5|10010|10000|10013.3|10003.3|9999.5|9989.5|83
1620294600000|2021-05-06 09:50:00|10008.5|9998.5|10015.8|10005.8|10016|10006|10008.5|9998.5|75
1620294900000|2021-05-06 09:55:00|10015.5|10005.5|10015|10005|10016.8|10006.8|10010|10000|75
1620295200000|2021-05-06 10:00:00|10015.3|10005.3|10017|10007|10017.8|10007.8|10014|10004|68
1620295500000|2021-05-06 10:05:00|10016.8|10006.8|10020|10010|10022|10012|10016.5|10006.5|86
1620295800000|2021-05-06 10:10:00|10020.3|10010.3|10014|10004|10020.3|10010.3|10012.8|10002.8|90
1620296100000|2021-05-06 10:15:00|10013.8|10003.8|10016|10006|10016|10006|10013.3|10003.3|61
1620296400000|2021-05-06 10:20:00|10016.3|10006.3|10016|10006|10018.3|10008.3|10013.5|10003.5|81
1620296700000|2021-05-06 10:25:00|10015.8|10005.8|10013.8|10003.8|10016|10006|10012|10002|91
1620297000000|2021-05-06 10:30:00|10013.5|10003.5|10015.3|10005.3|10015.3|10005.3|10012.3|10002.3|92
1620297300000|2021-05-06 10:35:00|10015.5|10005.5|10015.3|10005.3|10018.5|10008.5|10014|10004|63
1620297600000|2021-05-06 10:40:00|10015|10005|10014.3|10004.3|10019.3|10009.3|10013.8|10003.8|88
1620297900000|2021-05-06 10:45:00|10014.5|10004.5|10012.5|10002.5|10016.3|10006.3|10012.3|10002.3|86
1620298200000|2021-05-06 10:50:00|10012.3|10002.3|10011.3|10001.3|10014.8|10004.8|10010|10000|81
1620298500000|2021-05-06 10:55:00|10012|10002|10013.5|10003.5|10015|10005|10012|10002|53
1620298800000|2021-05-06 11:00:00|10013.8|10003.8|10015.8|10005.8|10019.8|10009.8|10009.5|9999.5|253
1620299100000|2021-05-06 11:05:00|10016|10006|10017.5|10007.5|10019.5|10009.5|10015.3|10005.3|175
1620299400000|2021-05-06 11:10:00|10018|10008|10021|10011|10021.5|10011.5|10017.5|10007.5|113
1620299700000|2021-05-06 11:15:00|10021.3|10011.3|10024|10014|10028.8|10018.8|10020.3|10010.3|139
1620300000000|2021-05-06 11:20:00|10023.5|10013.5|10022|10012|10024|10014|10018.3|10008.3|122
1620300300000|2021-05-06 11:25:00|10021.8|10011.8|10022.3|10012.3|10022.8|10012.8|10016.8|10006.8|131
1620300600000|2021-05-06 11:30:00|10022.5|10012.5|10035|10025|10036.5|10026.5|10022.5|10012.5|123
1620300900000|2021-05-06 11:35:00|10035.3|10025.3|10035.3|10025.3|10036.3|10026.3|10030.8|10020.8|120
1620301200000|2021-05-06 11:40:00|10035|10025|10034.8|10024.8|10035|10025|10032|10022|102
1620301500000|2021-05-06 11:45:00|10035|10025|10036.5|10026.5|10037.5|10027.5|10031.5|10021.5|106
1620301800000|2021-05-06 11:50:00|10036.3|10026.3|10036|10026|10037|10027|10031.8|10021.8|82
1620302100000|2021-05-06 11:55:00|10036.3|10026.3|10032|10022|10038.3|10028.3|10027.8|10017.8|156
1620302400000|2021-05-06 12:00:00|10032.5|10022.5|10035|10025|10037|10027|10032.3|10022.3|129
1620302700000|2021-05-06 12:05:00|10034.8|10024.8|10027|10017|10035.8|10025.8|10027|10017|142
1620303000000|2021-05-06 12:10:00|10027.3|10017.3|10027.3|10017.3|10029.3|10019.3|10022.3|10012.3|138
1620303300000|2021-05-06 12:15:00|10027.5|10017.5|10022.3|10012.3|10030|10020|10022|10012|129
1620303600000|2021-05-06 12:20:00|10022|10012|10032.3|10022.3|10032.3|10022.3|10022|10012|127
1620303900000|2021-05-06 12:25:00|10032.8|10022.8|10032.5|10022.5|10034.3|10024.3|10029.8|10019.8|53
1620304200000|2021-05-06 12:30:00|10032.8|10022.8|10028|10018|10033.8|10023.8|10023.5|10013.5|140
1620304500000|2021-05-06 12:35:00|10028.3|10018.3|10025.5|10015.5|10029.5|10019.5|10022.3|10012.3|193
1620304800000|2021-05-06 12:40:00|10026|10016|10029.8|10019.8|10031.5|10021.5|10024.5|10014.5|111
1620305100000|2021-05-06 12:45:00|10029.5|10019.5|10036.8|10026.8|10037.3|10027.3|10027|10017|143
1620305400000|2021-05-06 12:50:00|10037.3|10027.3|10044|10034|10044.8|10034.8|10037.3|10027.3|127
1620305700000|2021-05-06 12:55:00|10044.3|10034.3|10067.3|10057.3|10073.5|10063.5|10043.3|10033.3|219
1620306000000|2021-05-06 13:00:00|10067.8|10057.8|10075.5|10065.5|10084|10074|10067.3|10057.3|412
1620306300000|2021-05-06 13:05:00|10076|10066|10067.3|10057.3|10076.5|10066.5|10062|10052|298
1620306600000|2021-05-06 13:10:00|10067.5|10057.5|10074.8|10064.8|10075.8|10065.8|10060.3|10050.3|223
1620306900000|2021-05-06 13:15:00|10075|10065|10082.3|10072.3|10094.5|10084.5|10075|10065|287
1620307200000|2021-05-06 13:20:00|10082|10072|10079|10069|10082.8|10072.8|10073.8|10063.8|251
1620307500000|2021-05-06 13:25:00|10078.8|10068.8|10080.8|10070.8|10082.5|10072.5|10074|10064|204
1620307800000|2021-05-06 13:30:00|10081|10071|10066.3|10056.3|10081.8|10071.8|10056|10046|416
1620308100000|2021-05-06 13:35:00|10066.8|10056.8|10086.3|10076.3|10093.3|10083.3|10066.8|10056.8|385
1620308400000|2021-05-06 13:40:00|10086.5|10076.5|10074.3|10064.3|10092.5|10082.5|10072|10062|284
1620308700000|2021-05-06 13:45:00|10074|10064|10078|10068|10093|10083|10071|10061|356
1620309000000|2021-05-06 13:50:00|10078.3|10068.3|10086.5|10076.5|10092|10082|10077.8|10067.8|352
1620309300000|2021-05-06 13:55:00|10086.3|10076.3|10089.8|10079.8|10092|10082|10082.8|10072.8|300
1620309600000|2021-05-06 14:00:00|10088.8|10078.8|10092.5|10082.5|10093.3|10083.3|10077.5|10067.5|322
1620309900000|2021-05-06 14:05:00|10091.8|10081.8|10078|10068|10091.8|10081.8|10078|10068|295
1620310200000|2021-05-06 14:10:00|10077|10067|10089.8|10079.8|10096.8|10086.8|10077|10067|321
1620310500000|2021-05-06 14:15:00|10089.5|10079.5|10083.3|10073.3|10095|10085|10079.8|10069.8|395
1620310800000|2021-05-06 14:20:00|10082.8|10072.8|10083|10073|10089.3|10079.3|10077.8|10067.8|337
1620311100000|2021-05-06 14:25:00|10083.3|10073.3|10091|10081|10094.3|10084.3|10077.5|10067.5|298
1620311400000|2021-05-06 14:30:00|10090.8|10080.8|10088.5|10078.5|10095.8|10085.8|10083.8|10073.8|326
1620311700000|2021-05-06 14:35:00|10089|10079|10092.5|10082.5|10095|10085|10084.5|10074.5|303
1620312000000|2021-05-06 14:40:00|10093|10083|10110.3|10100.3|10111.5|10101.5|10090|10080|317
1620312300000|2021-05-06 14:45:00|10110.5|10100.5|10099|10089|10111.5|10101.5|10089|10079|313
1620312600000|2021-05-06 14:50:00|10099.3|10089.3|10092|10082|10103.5|10093.5|10092|10082|276
1620312900000|2021-05-06 14:55:00|10092.3|10082.3|10093.8|10083.8|10106|10096|10092.3|10082.3|311
1620313200000|2021-05-06 15:00:00|10095.3|10085.3|10086|10076|10098.5|10088.5|10078.3|10068.3|247
1620313500000|2021-05-06 15:05:00|10086.3|10076.3|10089.8|10079.8|10094.3|10084.3|10081.3|10071.3|202
1620313800000|2021-05-06 15:10:00|10089.5|10079.5|10098.3|10088.3|10099.4|10089.4|10088|10078|171
1620314100000|2021-05-06 15:15:00|10097.8|10087.8|10091.5|10081.5|10099|10089|10088.3|10078.3|185
1620314400000|2021-05-06 15:20:00|10091.3|10081.3|10095|10085|10095.8|10085.8|10086.5|10076.5|183
1620314700000|2021-05-06 15:25:00|10095.3|10085.3|10102.5|10092.5|10108.3|10098.3|10093.5|10083.5|163
1620315000000|2021-05-06 15:30:00|10103.3|10093.3|10108.3|10098.3|10108.3|10098.3|10096.8|10086.8|140
1620315300000|2021-05-06 15:35:00|10108|10098|10111.5|10101.5|10115.3|10105.3|10105.3|10095.3|142
1620315600000|2021-05-06 15:40:00|10112|10102|10105|10095|10116.5|10106.5|10097|10087|203
1620315900000|2021-05-06 15:45:00|10104.8|10094.8|10097|10087|10104.8|10094.8|10093.3|10083.3|227
1620316200000|2021-05-06 15:50:00|10097.3|10087.3|10090.3|10080.3|10100.8|10090.8|10089.5|10079.5|200
1620316500000|2021-05-06 15:55:00|10090|10080|10095.8|10085.8|10096|10086|10088|10078|135
1620316800000|2021-05-06 16:00:00|10096.3|10086.3|10090.3|10080.3|10100.3|10090.3|10090|10080|216
1620317100000|2021-05-06 16:05:00|10090|10080|10093.3|10083.3|10094|10084|10088|10078|126
1620317400000|2021-05-06 16:10:00|10093|10083|10097.5|10087.5|10098.5|10088.5|10092.8|10082.8|104
1620317700000|2021-05-06 16:15:00|10097.8|10087.8|10103.8|10093.8|10104|10094|10097|10087|148
1620318000000|2021-05-06 16:20:00|10104|10094|10101|10091|10105.3|10095.3|10100|10090|93
1620318300000|2021-05-06 16:25:00|10101.3|10091.3|10106|10096|10107|10097|10100|10090|94
1620318600000|2021-05-06 16:30:00|10105.8|10095.8|10098.3|10088.3|10105.8|10095.8|10098.3|10088.3|120
1620318900000|2021-05-06 16:35:00|10098|10088|10099.3|10089.3|10101.3|10091.3|10095.3|10085.3|165
1620319200000|2021-05-06 16:40:00|10098.8|10088.8|10105.8|10095.8|10108|10098|10098.8|10088.8|102
1620319500000|2021-05-06 16:45:00|10106.8|10096.8|10108.3|10098.3|10108.3|10098.3|10102.5|10092.5|106
1620319800000|2021-05-06 16:50:00|10108.5|10098.5|10107|10097|10110.3|10100.3|10104.3|10094.3|154
1620320100000|2021-05-06 16:55:00|10106.8|10096.8|10114.4|10104.4|10114.9|10104.9|10105.6|10095.6|161
1620345600000|2021-05-07 00:00:00|10122.5|10112.5|10121.4|10111.4|10123|10113|10121.4|10111.4|23
1620345900000|2021-05-07 00:05:00|10120.8|10110.8|10122.3|10112.3|10122.8|10112.8|10120.8|10110.8|16
1620346200000|2021-05-07 00:10:00|10122.1|10112.1|10121.9|10111.9|10122.6|10112.6|10120.9|10110.9|19
1620346500000|2021-05-07 00:15:00|10121.6|10111.6|10122.5|10112.5|10122.5|10112.5|10121.1|10111.1|17
1620346800000|2021-05-07 00:20:00|10122.3|10112.3|10121.6|10111.6|10122.3|10112.3|10121.1|10111.1|27
1620347100000|2021-05-07 00:25:00|10121.8|10111.8|10122|10112|10122.4|10112.4|10121.6|10111.6|26
1620347400000|2021-05-07 00:30:00|10122.3|10112.3|10122.8|10112.8|10123.5|10113.5|10121.8|10111.8|17
1620347700000|2021-05-07 00:35:00|10123|10113|10123|10113|10123|10113|10122.8|10112.8|5
1620348000000|2021-05-07 00:40:00|10122.8|10112.8|10123|10113|10123.5|10113.5|10122.3|10112.3|19
1620348300000|2021-05-07 00:45:00|10123.3|10113.3|10122.3|10112.3|10123.8|10113.8|10121.5|10111.5|19
1620348600000|2021-05-07 00:50:00|10122.4|10112.4|10121.9|10111.9|10123.3|10113.3|10121.1|10111.1|33
1620348900000|2021-05-07 00:55:00|10121.6|10111.6|10121.6|10111.6|10126.6|10116.6|10108|10098|109
1620349200000|2021-05-07 01:00:00|10121|10111|10111.1|10101.1|10132.5|10122.5|10103.9|10093.9|493
1620349500000|2021-05-07 01:05:00|10109.9|10099.9|10122.5|10112.5|10123|10113|10107.8|10097.8|204
1620349800000|2021-05-07 01:10:00|10122.1|10112.1|10153.9|10143.9|10154.5|10144.5|10121.5|10111.5|410
1620350100000|2021-05-07 01:15:00|10154.3|10144.3|10157.3|10147.3|10160.9|10150.9|10148.1|10138.1|288
1620350400000|2021-05-07 01:20:00|10157.4|10147.4|10141.5|10131.5|10162.3|10152.3|10137.5|10127.5|238
1620350700000|2021-05-07 01:25:00|10141.4|10131.4|10145.9|10135.9|10150.5|10140.5|10139.4|10129.4|187
1620351000000|2021-05-07 01:30:00|10145.5|10135.5|10174.1|10164.1|10175|10165|10144.9|10134.9|362
1620351300000|2021-05-07 01:35:00|10174.3|10164.3|10198.3|10188.3|10198.3|10188.3|10174.3|10164.3|342
1620351600000|2021-05-07 01:40:00|10198.1|10188.1|10210.3|10200.3|10213.5|10203.5|10197|10187|339
1620351900000|2021-05-07 01:45:00|10209.9|10199.9|10215.6|10205.6|10222|10212|10202.4|10192.4|406
1620352200000|2021-05-07 01:50:00|10215.8|10205.8|10216.3|10206.3|10228.3|10218.3|10215.6|10205.6|296
1620352500000|2021-05-07 01:55:00|10216.1|10206.1|10231.5|10221.5|10232.3|10222.3|10215.9|10205.9|266
1620352800000|2021-05-07 02:00:00|10232.3|10222.3|10230|10220|10237.1|10227.1|10230|10220|244
1620353100000|2021-05-07 02:05:00|10230.1|10220.1|10220.1|10210.1|10230.8|10220.8|10211.6|10201.6|194
1620353400000|2021-05-07 02:10:00|10219.8|10209.8|10213.8|10203.8|10221.9|10211.9|10211.4|10201.4|167
1620353700000|2021-05-07 02:15:00|10213.4|10203.4|10211|10201|10217.1|10207.1|10208.5|10198.5|79
1620354000000|2021-05-07 02:20:00|10210.5|10200.5|10205.8|10195.8|10212.8|10202.8|10205.6|10195.6|66
1620354300000|2021-05-07 02:25:00|10206|10196|10205.9|10195.9|10211.4|10201.4|10199.8|10189.8|88
1620354600000|2021-05-07 02:30:00|10205.4|10195.4|10207.4|10197.4|10212.9|10202.9|10205.4|10195.4|186
1620354900000|2021-05-07 02:35:00|10207.1|10197.1|10213.4|10203.4|10214.5|10204.5|10203.4|10193.4|192
1620355200000|2021-05-07 02:40:00|10213.6|10203.6|10219|10209|10219.5|10209.5|10209.4|10199.4|168
1620355500000|2021-05-07 02:45:00|10219.3|10209.3|10225.4|10215.4|10228.3|10218.3|10215.4|10205.4|197
1620355800000|2021-05-07 02:50:00|10225.1|10215.1|10224.3|10214.3|10228.9|10218.9|10218.5|10208.5|194
1620356100000|2021-05-07 02:55:00|10224.5|10214.5|10225.1|10215.1|10228.5|10218.5|10223.4|10213.4|108
1620356400000|2021-05-07 03:00:00|10224.9|10214.9|10221.3|10211.3|10229.4|10219.4|10220.8|10210.8|163
1620356700000|2021-05-07 03:05:00|10221.5|10211.5|10215.6|10205.6|10222.8|10212.8|10215.3|10205.3|240
1620357000000|2021-05-07 03:10:00|10214.5|10204.5|10215|10205|10220.1|10210.1|10208.5|10198.5|244
1620357300000|2021-05-07 03:15:00|10214.8|10204.8|10220.4|10210.4|10221|10211|10212.9|10202.9|154
1620357600000|2021-05-07 03:20:00|10219.9|10209.9|10230|10220|10230.5|10220.5|10219|10209|182
1620357900000|2021-05-07 03:25:00|10230.3|10220.3|10230|10220|10233.5|10223.5|10225.8|10215.8|172
1620358200000|2021-05-07 03:30:00|10229.6|10219.6|10222.3|10212.3|10229.6|10219.6|10221.1|10211.1|71
1620358500000|2021-05-07 03:35:00|10221.8|10211.8|10222|10212|10223|10213|10219.3|10209.3|57
1620358800000|2021-05-07 03:40:00|10221.9|10211.9|10216.5|10206.5|10222|10212|10215.9|10205.9|59
1620359100000|2021-05-07 03:45:00|10216.3|10206.3|10220.3|10210.3|10220.3|10210.3|10215.3|10205.3|42
1620359400000|2021-05-07 03:50:00|10220.6|10210.6|10216.1|10206.1|10221.8|10211.8|10215.8|10205.8|44
1620359700000|2021-05-07 03:55:00|10216.6|10206.6|10218|10208|10219.4|10209.4|10215.5|10205.5|37
1620360000000|2021-05-07 04:00:00|10217.8|10207.8|10217|10207|10217.9|10207.9|10214.6|10204.6|31
1620360300000|2021-05-07 04:05:00|10216.8|10206.8|10217.9|10207.9|10218.3|10208.3|10216.5|10206.5|21
1620360600000|2021-05-07 04:10:00|10218.1|10208.1|10220.8|10210.8|10221|10211|10218.1|10208.1|21
1620360900000|2021-05-07 04:15:00|10221.3|10211.3|10219.5|10209.5|10223.1|10213.1|10219.5|10209.5|34
1620361200000|2021-05-07 04:20:00|10219.6|10209.6|10220.8|10210.8|10220.8|10210.8|10219.4|10209.4|27
1620361500000|2021-05-07 04:25:00|10221|10211|10226.5|10216.5|10227|10217|10221|10211|39
1620361800000|2021-05-07 04:30:00|10226.8|10216.8|10220|10210|10226.8|10216.8|10219.6|10209.6|39
1620362100000|2021-05-07 04:35:00|10219.6|10209.6|10217.6|10207.6|10219.9|10209.9|10216.6|10206.6|21
1620362400000|2021-05-07 04:40:00|10217.3|10207.3|10217|10207|10217.4|10207.4|10215|10205|26
1620362700000|2021-05-07 04:45:00|10216.5|10206.5|10213.9|10203.9|10216.5|10206.5|10213.8|10203.8|40
1620363000000|2021-05-07 04:50:00|10214|10204|10211.5|10201.5|10215|10205|10210.3|10200.3|44
1620363300000|2021-05-07 04:55:00|10211.3|10201.3|10214.1|10204.1|10215.8|10205.8|10210.9|10200.9|50
1620363600000|2021-05-07 05:00:00|10213.8|10203.8|10214.3|10204.3|10217.3|10207.3|10211|10201|86
1620363900000|2021-05-07 05:05:00|10214|10204|10211.9|10201.9|10216.5|10206.5|10211.6|10201.6|44
1620364200000|2021-05-07 05:10:00|10212.3|10202.3|10217.8|10207.8|10221.4|10211.4|10212.3|10202.3|43
1620364500000|2021-05-07 05:15:00|10217.5|10207.5|10223.5|10213.5|10223.5|10213.5|10215.5|10205.5|55
1620364800000|2021-05-07 05:20:00|10223.6|10213.6|10220.6|10210.6|10223.9|10213.9|10220|10210|64
1620365100000|2021-05-07 05:25:00|10220.4|10210.4|10215.8|10205.8|10220.4|10210.4|10215.1|10205.1|44
1620365400000|2021-05-07 05:30:00|10216|10206|10226.5|10216.5|10243.9|10233.9|10216|10206|450
1620365700000|2021-05-07 05:35:00|10226.1|10216.1|10242|10232|10243.6|10233.6|10225.5|10215.5|297
1620366000000|2021-05-07 05:40:00|10242.3|10232.3|10237.9|10227.9|10244.6|10234.6|10234.3|10224.3|223
1620366300000|2021-05-07 05:45:00|10238.1|10228.1|10237|10227|10251.8|10241.8|10237|10227|304
1620366600000|2021-05-07 05:50:00|10236.8|10226.8|10213.4|10203.4|10238.1|10228.1|10210.5|10200.5|402
1620366900000|2021-05-07 05:55:00|10213.8|10203.8|10235.8|10225.8|10235.8|10225.8|10213.8|10203.8|253
1620367200000|2021-05-07 06:00:00|10235.5|10225.5|10231.8|10221.8|10238.4|10228.4|10229.3|10219.3|268
1620367500000|2021-05-07 06:05:00|10232.1|10222.1|10232|10222|10240.6|10230.6|10230.1|10220.1|277
1620367800000|2021-05-07 06:10:00|10232.4|10222.4|10227.9|10217.9|10233|10223|10226|10216|228
1620368100000|2021-05-07 06:15:00|10228.3|10218.3|10231.1|10221.1|10236.4|10226.4|10227.6|10217.6|205
1620368400000|2021-05-07 06:20:00|10231.3|10221.3|10239.4|10229.4|10239.8|10229.8|10230.8|10220.8|193
1620368700000|2021-05-07 06:25:00|10239.1|10229.1|10227.1|10217.1|10239.4|10229.4|10226.8|10216.8|230
1620369000000|2021-05-07 06:30:00|10227.4|10217.4|10234.3|10224.3|10234.6|10224.6|10224|10214|191
1620369300000|2021-05-07 06:35:00|10234.1|10224.1|10242.4|10232.4|10243.5|10233.5|10228.6|10218.6|234
1620369600000|2021-05-07 06:40:00|10242.8|10232.8|10246.6|10236.6|10248.6|10238.6|10232.6|10222.6|388
1620369900000|2021-05-07 06:45:00|10245.8|10235.8|10252.8|10242.8|10253|10243|10239.4|10229.4|241
1620370200000|2021-05-07 06:50:00|10252.5|10242.5|10256.8|10246.8|10257.8|10247.8|10250.8|10240.8|293
1620370500000|2021-05-07 06:55:00|10256.5|10246.5|10252.5|10242.5|10256.8|10246.8|10247.5|10237.5|308
1620370800000|2021-05-07 07:00:00|10252.3|10242.3|10242.5|10232.5|10254.3|10244.3|10240.3|10230.3|205
1620371100000|2021-05-07 07:05:00|10242.3|10232.3|10242.5|10232.5|10244|10234|10237|10227|123
1620371400000|2021-05-07 07:10:00|10242.8|10232.8|10242.8|10232.8|10243.3|10233.3|10231.3|10221.3|190
1620371700000|2021-05-07 07:15:00|10242|10232|10242.8|10232.8|10245.8|10235.8|10235|10225|236
1620372000000|2021-05-07 07:20:00|10242.5|10232.5|10234.3|10224.3|10242.5|10232.5|10233|10223|157
1620372300000|2021-05-07 07:25:00|10233.8|10223.8|10238.5|10228.5|10241|10231|10233.8|10223.8|100
1620372600000|2021-05-07 07:30:00|10238|10228|10243.3|10233.3|10243.3|10233.3|10237.8|10227.8|73
1620372900000|2021-05-07 07:35:00|10243|10233|10242.8|10232.8|10244.8|10234.8|10235.5|10225.5|102
1620373200000|2021-05-07 07:40:00|10242.3|10232.3|10240|10230|10243.5|10233.5|10237.8|10227.8|102
1620373500000|2021-05-07 07:45:00|10240.3|10230.3|10242|10232|10243|10233|10238|10228|79
1620373800000|2021-05-07 07:50:00|10241.8|10231.8|10235.5|10225.5|10242.3|10232.3|10233.5|10223.5|98
1620374100000|2021-05-07 07:55:00|10235.8|10225.8|10232|10222|10241.3|10231.3|10231.8|10221.8|71
1620374400000|2021-05-07 08:00:00|10231.8|10221.8|10232|10222|10232.5|10222.5|10225.5|10215.5|119
1620374700000|2021-05-07 08:05:00|10231.5|10221.5|10242.5|10232.5|10242.5|10232.5|10228.3|10218.3|145
1620375000000|2021-05-07 08:10:00|10241.8|10231.8|10233|10223|10241.8|10231.8|10232.8|10222.8|83
1620375300000|2021-05-07 08:15:00|10232.8|10222.8|10236|10226|10240.3|10230.3|10232.8|10222.8|124
1620375600000|2021-05-07 08:20:00|10236.3|10226.3|10243|10233|10243|10233|10236.3|10226.3|106
1620375900000|2021-05-07 08:25:00|10242.8|10232.8|10242.5|10232.5|10245|10235|10237.3|10227.3|112
1620376200000|2021-05-07 08:30:00|10242.3|10232.3|10234.3|10224.3|10244.5|10234.5|10234|10224|79
1620376500000|2021-05-07 08:35:00|10234.5|10224.5|10239.5|10229.5|10239.5|10229.5|10232.5|10222.5|75
1620376800000|2021-05-07 08:40:00|10240|10230|10262.3|10252.3|10263|10253|10240|10230|118
1620377100000|2021-05-07 08:45:00|10262.5|10252.5|10261.8|10251.8|10264.3|10254.3|10252.8|10242.8|130
1620377400000|2021-05-07 08:50:00|10262|10252|10271.8|10261.8|10275|10265|10256.5|10246.5|173
1620377700000|2021-05-07 08:55:00|10271.5|10261.5|10272.8|10262.8|10272.8|10262.8|10265.3|10255.3|126
1620378000000|2021-05-07 09:00:00|10272.5|10262.5|10265|10255|10273|10263|10265|10255|90
1620378300000|2021-05-07 09:05:00|10265.3|10255.3|10268.5|10258.5|10269.8|10259.8|10265.3|10255.3|59
1620378600000|2021-05-07 09:10:00|10268.8|10258.8|10276.5|10266.5|10280.5|10270.5|10268.8|10258.8|104
1620378900000|2021-05-07 09:15:00|10277|10267|10275.5|10265.5|10277.8|10267.8|10271.3|10261.3|91
1620379200000|2021-05-07 09:20:00|10275.3|10265.3|10270.3|10260.3|10276|10266|10268.3|10258.3|63
1620379500000|2021-05-07 09:25:00|10270|10260|10268.8|10258.8|10275.8|10265.8|10266.8|10256.8|94
1620379800000|2021-05-07 09:30:00|10269|10259|10284.5|10274.5|10292.5|10282.5|10266.8|10256.8|111
1620380100000|2021-05-07 09:35:00|10284.8|10274.8|10293.3|10283.3|10294.3|10284.3|10280.8|10270.8|94
1620380400000|2021-05-07 09:40:00|10293|10283|10294.5|10284.5|10322.3|10312.3|10292|10282|229
1620380700000|2021-05-07 09:45:00|10295|10285|10323.5|10313.5|10323.5|10313.5|10291.5|10281.5|221
1620381000000|2021-05-07 09:50:00|10323.3|10313.3|10357|10347|10364.8|10354.8|10316.8|10306.8|380
1620381300000|2021-05-07 09:55:00|10356.3|10346.3|10337.5|10327.5|10360.5|10350.5|10330.3|10320.3|199
1620381600000|2021-05-07 10:00:00|10338.3|10328.3|10330.5|10320.5|10347.6|10337.6|10321.1|10311.1|229
1620381900000|2021-05-07 10:05:00|10330.3|10320.3|10353|10343|10360.8|10350.8|10328.3|10318.3|217
1620382200000|2021-05-07 10:10:00|10352.8|10342.8|10362.5|10352.5|10366|10356|10351.8|10341.8|146
1620382500000|2021-05-07 10:15:00|10363|10353|10358.8|10348.8|10373.8|10363.8|10357|10347|170
1620382800000|2021-05-07 10:20:00|10358.5|10348.5|10346|10336|10362.5|10352.5|10343.5|10333.5|177
1620383100000|2021-05-07 10:25:00|10347.3|10337.3|10358|10348|10358|10348|10345|10335|116
1620383400000|2021-05-07 10:30:00|10357.8|10347.8|10361|10351|10370.8|10360.8|10355.5|10345.5|130
1620383700000|2021-05-07 10:35:00|10360.8|10350.8|10373.8|10363.8|10375.8|10365.8|10359.3|10349.3|158
1620384000000|2021-05-07 10:40:00|10373.5|10363.5|10378|10368|10379|10369|10363.8|10353.8|182
1620384300000|2021-05-07 10:45:00|10377.5|10367.5|10373.5|10363.5|10391|10381|10370.5|10360.5|235
1620384600000|2021-05-07 10:50:00|10373.8|10363.8|10370.3|10360.3|10376|10366|10369.8|10359.8|115
1620384900000|2021-05-07 10:55:00|10370|10360|10386.6|10376.6|10386.6|10376.6|10365.5|10355.5|133
1620385200000|2021-05-07 11:00:00|10386.4|10376.4|10382.8|10372.8|10386.4|10376.4|10379.8|10369.8|96
1620385500000|2021-05-07 11:05:00|10383|10373|10388.3|10378.3|10392|10382|10379.5|10369.5|140
1620385800000|2021-05-07 11:10:00|10388|10378|10382.8|10372.8|10397|10387|10379.3|10369.3|164
1620386100000|2021-05-07 11:15:00|10382.3|10372.3|10379.5|10369.5|10385|10375|10377.5|10367.5|73
1620386400000|2021-05-07 11:20:00|10379|10369|10368.8|10358.8|10379.8|10369.8|10368.3|10358.3|154
1620386700000|2021-05-07 11:25:00|10368.5|10358.5|10369.8|10359.8|10383.5|10373.5|10367|10357|169
1620387000000|2021-05-07 11:30:00|10370|10360|10360|10350|10372.5|10362.5|10351.3|10341.3|314
1620387300000|2021-05-07 11:35:00|10360.5|10350.5|10365|10355|10369.5|10359.5|10360.5|10350.5|144
1620387600000|2021-05-07 11:40:00|10365.3|10355.3|10352.9|10342.9|10366.8|10356.8|10347.9|10337.9|129
1620387900000|2021-05-07 11:45:00|10352.8|10342.8|10362|10352|10365.5|10355.5|10348|10338|152
1620388200000|2021-05-07 11:50:00|10363.3|10353.3|10349.3|10339.3|10366.5|10356.5|10349.3|10339.3|70
1620388500000|2021-05-07 11:55:00|10349.5|10339.5|10350.5|10340.5|10351.5|10341.5|10348.3|10338.3|56
1620388800000|2021-05-07 12:00:00|10349.8|10339.8|10337.5|10327.5|10354.3|10344.3|10335.1|10325.1|198
1620389100000|2021-05-07 12:05:00|10337.3|10327.3|10332.5|10322.5|10338.5|10328.5|10326.3|10316.3|127
1620389400000|2021-05-07 12:10:00|10332.3|10322.3|10319.5|10309.5|10332.3|10322.3|10288.8|10278.8|333
1620389700000|2021-05-07 12:15:00|10320|10310|10307.8|10297.8|10323|10313|10300.5|10290.5|186
1620390000000|2021-05-07 12:20:00|10308|10298|10318.3|10308.3|10318.3|10308.3|10306|10296|168
1620390300000|2021-05-07 12:25:00|10317.3|10307.3|10337.3|10327.3|10349.5|10339.5|10317.3|10307.3|229
1620390600000|2021-05-07 12:30:00|10336.8|10326.8|10341.8|10331.8|10368.3|10358.3|10334.4|10324.4|683
1620390900000|2021-05-07 12:35:00|10342.3|10332.3|10344|10334|10363.1|10353.1|10324.3|10314.3|562
1620391200000|2021-05-07 12:40:00|10344.3|10334.3|10344.5|10334.5|10358.5|10348.5|10337|10327|439
1620391500000|2021-05-07 12:45:00|10345.3|10335.3|10353.5|10343.5|10359.3|10349.3|10337.8|10327.8|419
1620391800000|2021-05-07 12:50:00|10353.8|10343.8|10347.8|10337.8|10362.5|10352.5|10345.8|10335.8|323
1620392100000|2021-05-07 12:55:00|10348.3|10338.3|10371.3|10361.3|10372.6|10362.6|10341.8|10331.8|494
1620392400000|2021-05-07 13:00:00|10372.5|10362.5|10389.8|10379.8|10396|10386|10371.5|10361.5|625
1620392700000|2021-05-07 13:05:00|10389.5|10379.5|10346|10336|10393.3|10383.3|10335.5|10325.5|601
1620393000000|2021-05-07 13:10:00|10345.8|10335.8|10376.5|10366.5|10385|10375|10336.3|10326.3|475
1620393300000|2021-05-07 13:15:00|10376.3|10366.3|10393.3|10383.3|10395.3|10385.3|10367.5|10357.5|399
1620393600000|2021-05-07 13:20:00|10393.5|10383.5|10353|10343|10393.5|10383.5|10352.8|10342.8|535
1620393900000|2021-05-07 13:25:00|10352.5|10342.5|10348.5|10338.5|10364.8|10354.8|10342.3|10332.3|371
1620394200000|2021-05-07 13:30:00|10349.8|10339.8|10329|10319|10357.5|10347.5|10319.5|10309.5|530
1620394500000|2021-05-07 13:35:00|10329.5|10319.5|10357.8|10347.8|10357.8|10347.8|10328|10318|466
1620394800000|2021-05-07 13:40:00|10359.3|10349.3|10371.8|10361.8|10373.5|10363.5|10350|10340|439
1620395100000|2021-05-07 13:45:00|10371.3|10361.3|10393|10383|10394.3|10384.3|10362.3|10352.3|379
1620395400000|2021-05-07 13:50:00|10393.3|10383.3|10385.5|10375.5|10395.3|10385.3|10380.3|10370.3|360
1620395700000|2021-05-07 13:55:00|10385.3|10375.3|10387|10377|10389.5|10379.5|10375|10365|368
1620396000000|2021-05-07 14:00:00|10387.5|10377.5|10395.5|10385.5|10396.3|10386.3|10383|10373|412
1620396300000|2021-05-07 14:05:00|10395.3|10385.3|10382.5|10372.5|10395.3|10385.3|10381|10371|305
1620396600000|2021-05-07 14:10:00|10382.8|10372.8|10394.5|10384.5|10397.8|10387.8|10382.4|10372.4|227
1620396900000|2021-05-07 14:15:00|10395|10385|10380.5|10370.5|10401.8|10391.8|10376.4|10366.4|349
1620397200000|2021-05-07 14:20:00|10380.8|10370.8|10377|10367|10392|10382|10375.8|10365.8|274
1620397500000|2021-05-07 14:25:00|10376.9|10366.9|10363.6|10353.6|10380.3|10370.3|10358.3|10348.3|383
1620397800000|2021-05-07 14:30:00|10363.9|10353.9|10366.8|10356.8|10372|10362|10358|10348|301
1620398100000|2021-05-07 14:35:00|10367|10357|10363|10353|10374.4|10364.4|10362|10352|286
1620398400000|2021-05-07 14:40:00|10362.9|10352.9|10370.3|10360.3|10372.3|10362.3|10357.3|10347.3|244
1620398700000|2021-05-07 14:45:00|10371|10361|10372.3|10362.3|10375.1|10365.1|10355.5|10345.5|303
1620399000000|2021-05-07 14:50:00|10372.5|10362.5|10377.8|10367.8|10379.8|10369.8|10366.4|10356.4|256
1620399300000|2021-05-07 14:55:00|10378|10368|10395.4|10385.4|10399|10389|10375.5|10365.5|326
1620399600000|2021-05-07 15:00:00|10395.3|10385.3|10407.3|10397.3|10410|10400|10385|10375|334
1620399900000|2021-05-07 15:05:00|10407.4|10397.4|10416.6|10406.6|10417.8|10407.8|10406.1|10396.1|262
1620400200000|2021-05-07 15:10:00|10416.4|10406.4|10429.5|10419.5|10431.8|10421.8|10416.4|10406.4|239
1620400500000|2021-05-07 15:15:00|10429.4|10419.4|10427.6|10417.6|10434.5|10424.5|10422.3|10412.3|219
1620400800000|2021-05-07 15:20:00|10427.5|10417.5|10429|10419|10431|10421|10423.3|10413.3|220
1620401100000|2021-05-07 15:25:00|10429.3|10419.3|10430|10420|10436.8|10426.8|10427|10417|227
1620401400000|2021-05-07 15:30:00|10429.8|10419.8|10433.1|10423.1|10439.5|10429.5|10422.8|10412.8|199
1620401700000|2021-05-07 15:35:00|10433.5|10423.5|10432.9|10422.9|10435.3|10425.3|10431.3|10421.3|148
1620402000000|2021-05-07 15:40:00|10432.5|10422.5|10432.5|10422.5|10439.9|10429.9|10431.8|10421.8|166
1620402300000|2021-05-07 15:45:00|10432.3|10422.3|10413.3|10403.3|10434.6|10424.6|10409|10399|289
1620402600000|2021-05-07 15:50:00|10413.5|10403.5|10418|10408|10422.5|10412.5|10411.8|10401.8|207
1620402900000|2021-05-07 15:55:00|10418.1|10408.1|10416.3|10406.3|10420.8|10410.8|10411.4|10401.4|150
1620403200000|2021-05-07 16:00:00|10416|10406|10412.8|10402.8|10418|10408|10410.8|10400.8|145
1620403500000|2021-05-07 16:05:00|10413.3|10403.3|10417.5|10407.5|10417.5|10407.5|10408.8|10398.8|116
1620403800000|2021-05-07 16:10:00|10417.8|10407.8|10417|10407|10418|10408|10413.8|10403.8|92
1620404100000|2021-05-07 16:15:00|10416.8|10406.8|10423.8|10413.8|10424.5|10414.5|10416|10406|128
1620404400000|2021-05-07 16:20:00|10424|10414|10424.3|10414.3|10429.1|10419.1|10419.3|10409.3|75
1620404700000|2021-05-07 16:25:00|10424|10414|10428|10418|10428|10418|10421.8|10411.8|85
1620405000000|2021-05-07 16:30:00|10428.6|10418.6|10424.5|10414.5|10428.6|10418.6|10424|10414|82
1620405300000|2021-05-07 16:35:00|10424.3|10414.3|10428.9|10418.9|10429.8|10419.8|10420.9|10410.9|110
1620405600000|2021-05-07 16:40:00|10429.3|10419.3|10434.4|10424.4|10434.5|10424.5|10427.5|10417.5|170
1620405900000|2021-05-07 16:45:00|10434.5|10424.5|10438.3|10428.3|10439.5|10429.5|10432.6|10422.6|119
1620406200000|2021-05-07 16:50:00|10438.5|10428.5|10431.8|10421.8|10438.8|10428.8|10430.9|10420.9|117
1620406500000|2021-05-07 16:55:00|10431.5|10421.5|10440.1|10430.1|10442|10432|10429.5|10419.5|156
1620604800000|2021-05-10 00:00:00|10420.8|10405|10496.1|10486.1|10497.4|10487.4|10420.8|10405|42
1620605100000|2021-05-10 00:05:00|10496.3|10486.3|10499.3|10489.3|10500.4|10490.4|10493.9|10483.9|94
1620605400000|2021-05-10 00:10:00|10499.4|10489.4|10502.4|10492.4|10503.9|10493.9|10499.4|10489.4|92
1620605700000|2021-05-10 00:15:00|10502.1|10492.1|10501.8|10491.8|10503.4|10493.4|10495.1|10485.1|111
1620606000000|2021-05-10 00:20:00|10501.4|10491.4|10495.4|10485.4|10501.5|10491.5|10494.6|10484.6|74
1620606300000|2021-05-10 00:25:00|10495.1|10485.1|10496.9|10486.9|10497.4|10487.4|10490.9|10480.9|73
1620606600000|2021-05-10 00:30:00|10497.4|10487.4|10502.4|10492.4|10502.8|10492.8|10497.4|10487.4|45
1620606900000|2021-05-10 00:35:00|10501.9|10491.9|10504.6|10494.6|10504.6|10494.6|10500.5|10490.5|38
1620607200000|2021-05-10 00:40:00|10504.9|10494.9|10502.1|10492.1|10505.1|10495.1|10502.1|10492.1|50
1620607500000|2021-05-10 00:45:00|10502.4|10492.4|10527.1|10517.1|10527.6|10517.6|10502.4|10492.4|138
1620607800000|2021-05-10 00:50:00|10526.9|10516.9|10521.6|10511.6|10526.9|10516.9|10512.1|10502.1|118
1620608100000|2021-05-10 00:55:00|10521.3|10511.3|10509.6|10499.6|10521.3|10511.3|10506.1|10496.1|97
1620608400000|2021-05-10 01:00:00|10509.4|10499.4|10589.9|10579.9|10590.9|10580.9|10498|10488|711
1620608700000|2021-05-10 01:05:00|10591.6|10581.6|10585.9|10575.9|10644.9|10634.9|10584.1|10574.1|650
1620609000000|2021-05-10 01:10:00|10586.1|10576.1|10578.1|10568.1|10612.1|10602.1|10573.1|10563.1|533
1620609300000|2021-05-10 01:15:00|10578.6|10568.6|10584.6|10574.6|10584.6|10574.6|10547.9|10537.9|576
1620609600000|2021-05-10 01:20:00|10584.3|10574.3|10597.9|10587.9|10598.4|10588.4|10578.6|10568.6|366
1620609900000|2021-05-10 01:25:00|10597.8|10587.8|10590.1|10580.1|10602.9|10592.9|10587.1|10577.1|309
1620610200000|2021-05-10 01:30:00|10590.3|10580.3|10608.4|10598.4|10610.1|10600.1|10586|10576|339
1620610500000|2021-05-10 01:35:00|10608|10598|10633.1|10623.1|10634.4|10624.4|10603.6|10593.6|384
1620610800000|2021-05-10 01:40:00|10633.6|10623.6|10649.4|10639.4|10655.6|10645.6|10626.1|10616.1|383
1620611100000|2021-05-10 01:45:00|10649.5|10639.5|10643.6|10633.6|10650.1|10640.1|10636.6|10626.6|381
1620611400000|2021-05-10 01:50:00|10644.6|10634.6|10639.6|10629.6|10644.6|10634.6|10625.9|10615.9|438
1620611700000|2021-05-10 01:55:00|10639.5|10629.5|10645.8|10635.8|10652.6|10642.6|10636.3|10626.3|329
1620612000000|2021-05-10 02:00:00|10643.9|10633.9|10656.5|10646.5|10659.9|10649.9|10640.9|10630.9|380
1620612300000|2021-05-10 02:05:00|10656.3|10646.3|10662.9|10652.9|10666|10656|10648.4|10638.4|433
1620612600000|2021-05-10 02:10:00|10663.1|10653.1|10639.6|10629.6|10663.1|10653.1|10625.9|10615.9|335
1620612900000|2021-05-10 02:15:00|10639.9|10629.9|10635.9|10625.9|10644.1|10634.1|10633.4|10623.4|86
1620613200000|2021-05-10 02:20:00|10635.6|10625.6|10628.4|10618.4|10636.1|10626.1|10628.4|10618.4|65
1620613500000|2021-05-10 02:25:00|10627.9|10617.9|10628.9|10618.9|10629.6|10619.6|10627.1|10617.1|76
1620613800000|2021-05-10 02:30:00|10629.1|10619.1|10626.6|10616.6|10638.6|10628.6|10625.8|10615.8|268
1620614100000|2021-05-10 02:35:00|10627.1|10617.1|10630.9|10620.9|10638.1|10628.1|10626.4|10616.4|203
1620614400000|2021-05-10 02:40:00|10631.4|10621.4|10633.6|10623.6|10641.9|10631.9|10626.9|10616.9|223
1620614700000|2021-05-10 02:45:00|10632.6|10622.6|10634.6|10624.6|10636.5|10626.5|10629.9|10619.9|219
1620615000000|2021-05-10 02:50:00|10634.4|10624.4|10603.9|10593.9|10634.4|10624.4|10601.8|10591.8|465
1620615300000|2021-05-10 02:55:00|10603.3|10593.3|10599.4|10589.4|10608.1|10598.1|10579.6|10569.6|396
1620615600000|2021-05-10 03:00:00|10599.9|10589.9|10606.9|10596.9|10607.8|10597.8|10586.6|10576.6|507
1620615900000|2021-05-10 03:05:00|10607.4|10597.4|10602.6|10592.6|10609|10599|10590.9|10580.9|336
1620616200000|2021-05-10 03:10:00|10602.4|10592.4|10611.1|10601.1|10611.4|10601.4|10601.1|10591.1|327
1620616500000|2021-05-10 03:15:00|10610.6|10600.6|10602.6|10592.6|10612.1|10602.1|10596.3|10586.3|308
1620616800000|2021-05-10 03:20:00|10602.4|10592.4|10606.6|10596.6|10616.5|10606.5|10597.6|10587.6|322
1620617100000|2021-05-10 03:25:00|10606.3|10596.3|10608.9|10598.9|10618.4|10608.4|10605|10595|217
1620617400000|2021-05-10 03:30:00|10608.4|10598.4|10613.6|10603.6|10614.3|10604.3|10607.6|10597.6|48
1620617700000|2021-05-10 03:35:00|10613.1|10603.1|10613.4|10603.4|10614.4|10604.4|10612.6|10602.6|20
1620618000000|2021-05-10 03:40:00|10613.6|10603.6|10606.6|10596.6|10613.8|10603.8|10606.4|10596.4|55
1620618300000|2021-05-10 03:45:00|10607.1|10597.1|10603.9|10593.9|10607.4|10597.4|10601.9|10591.9|46
1620618600000|2021-05-10 03:50:00|10604.3|10594.3|10608.1|10598.1|10608.1|10598.1|10604.3|10594.3|50
1620618900000|2021-05-10 03:55:00|10607.9|10597.9|10605.9|10595.9|10609.4|10599.4|10605.9|10595.9|41
1620619200000|2021-05-10 04:00:00|10605.6|10595.6|10595.4|10585.4|10606|10596|10594.8|10584.8|42
1620619500000|2021-05-10 04:05:00|10594.9|10584.9|10596|10586|10596.4|10586.4|10594.6|10584.6|39
1620619800000|2021-05-10 04:10:00|10596.3|10586.3|10605.9|10595.9|10606.3|10596.3|10596.3|10586.3|45
1620620100000|2021-05-10 04:15:00|10605|10595|10603.1|10593.1|10606.1|10596.1|10603.1|10593.1|49
1620620400000|2021-05-10 04:20:00|10603.6|10593.6|10601.4|10591.4|10603.6|10593.6|10598.9|10588.9|37
1620620700000|2021-05-10 04:25:00|10601.5|10591.5|10603.4|10593.4|10604.6|10594.6|10601.5|10591.5|54
1620621000000|2021-05-10 04:30:00|10604.4|10594.4|10604.4|10594.4|10605.4|10595.4|10599.9|10589.9|33
1620621300000|2021-05-10 04:35:00|10604.6|10594.6|10607.6|10597.6|10607.6|10597.6|10604.1|10594.1|23
1620621600000|2021-05-10 04:40:00|10607.1|10597.1|10609.4|10599.4|10610.4|10600.4|10607.1|10597.1|8
1620621900000|2021-05-10 04:45:00|10609.6|10599.6|10612.3|10602.3|10612.3|10602.3|10609.1|10599.1|7
1620622200000|2021-05-10 04:50:00|10612.4|10602.4|10610.1|10600.1|10613.6|10603.6|10609.4|10599.4|44
1620622500000|2021-05-10 04:55:00|10609.8|10599.8|10612.8|10602.8|10614|10604|10609.8|10599.8|44
1620622800000|2021-05-10 05:00:00|10612.4|10602.4|10612.9|10602.9|10613.1|10603.1|10609.1|10599.1|33
1620623100000|2021-05-10 05:05:00|10612.5|10602.5|10612.6|10602.6|10612.9|10602.9|10609.1|10599.1|32
1620623400000|2021-05-10 05:10:00|10612.9|10602.9|10598.6|10588.6|10612.9|10602.9|10598.6|10588.6|71
1620623700000|2021-05-10 05:15:00|10598.5|10588.5|10595.4|10585.4|10599.1|10589.1|10594.3|10584.3|71
1620624000000|2021-05-10 05:20:00|10595.6|10585.6|10598.1|10588.1|10600.4|10590.4|10595.6|10585.6|98
1620624300000|2021-05-10 05:25:00|10597.4|10587.4|10607.5|10597.5|10608.9|10598.9|10597.4|10587.4|169
1620624600000|2021-05-10 05:30:00|10606.9|10596.9|10642.4|10632.4|10642.4|10632.4|10606.9|10596.9|384
1620624900000|2021-05-10 05:35:00|10642.6|10632.6|10651.9|10641.9|10654.1|10644.1|10636.1|10626.1|277
1620625200000|2021-05-10 05:40:00|10651.6|10641.6|10655.3|10645.3|10656.6|10646.6|10647.1|10637.1|310
1620625500000|2021-05-10 05:45:00|10655.1|10645.1|10682.9|10672.9|10684|10674|10652.1|10642.1|476
1620625800000|2021-05-10 05:50:00|10683.9|10673.9|10700.6|10690.6|10704.1|10694.1|10678.4|10668.4|517
1620626100000|2021-05-10 05:55:00|10700.4|10690.4|10710.5|10700.5|10710.5|10700.5|10696.6|10686.6|223
1620626400000|2021-05-10 06:00:00|10710.1|10700.1|10728|10718|10751|10741|10703.4|10693.4|505
1620626700000|2021-05-10 06:05:00|10728.1|10718.1|10746.6|10736.6|10750.4|10740.4|10724.6|10714.6|448
1620627000000|2021-05-10 06:10:00|10746.8|10736.8|10717.1|10707.1|10746.9|10736.9|10708.6|10698.6|471
1620627300000|2021-05-10 06:15:00|10717.4|10707.4|10722.1|10712.1|10722.6|10712.6|10704.3|10694.3|353
1620627600000|2021-05-10 06:20:00|10722.3|10712.3|10726.1|10716.1|10726.1|10716.1|10708.6|10698.6|298
1620627900000|2021-05-10 06:25:00|10726|10716|10740.4|10730.4|10750|10740|10721.4|10711.4|390
1620628200000|2021-05-10 06:30:00|10738.8|10728.8|10719.9|10709.9|10739.5|10729.5|10718.1|10708.1|323
1620628500000|2021-05-10 06:35:00|10720.1|10710.1|10718.4|10708.4|10728.4|10718.4|10717.4|10707.4|176
1620628800000|2021-05-10 06:40:00|10719.1|10709.1|10714.9|10704.9|10719.1|10709.1|10694|10684|280
1620629100000|2021-05-10 06:45:00|10714.4|10704.4|10706|10696|10722.6|10712.6|10705.1|10695.1|386
1620629400000|2021-05-10 06:50:00|10706.1|10696.1|10717.1|10707.1|10717.4|10707.4|10705.1|10695.1|199
1620629700000|2021-05-10 06:55:00|10717.4|10707.4|10705|10695|10724.8|10714.8|10695.1|10685.1|214
1620630000000|2021-05-10 07:00:00|10705.8|10695.8|10700.5|10690.5|10705.8|10695.8|10684.8|10674.8|227
1620630300000|2021-05-10 07:05:00|10700.4|10690.4|10692.8|10682.8|10702|10692|10683|10673|145
1620630600000|2021-05-10 07:10:00|10692.5|10682.5|10693|10683|10699.5|10689.5|10691.5|10681.5|131
1620630900000|2021-05-10 07:15:00|10693.1|10683.1|10692.5|10682.5|10696.1|10686.1|10688.5|10678.5|99
1620631200000|2021-05-10 07:20:00|10692.3|10682.3|10689.8|10679.8|10692.3|10682.3|10688.1|10678.1|44
1620631500000|2021-05-10 07:25:00|10690.6|10680.6|10689.8|10679.8|10696.3|10686.3|10689.3|10679.3|85
1620631800000|2021-05-10 07:30:00|10690|10680|10699.3|10689.3|10699.3|10689.3|10688.9|10678.9|80
1620632100000|2021-05-10 07:35:00|10699.5|10689.5|10719.1|10709.1|10719.1|10709.1|10699.5|10689.5|103
1620632400000|2021-05-10 07:40:00|10719.4|10709.4|10717.9|10707.9|10719.4|10709.4|10713|10703|72
1620632700000|2021-05-10 07:45:00|10717.8|10707.8|10686.8|10676.8|10718|10708|10683.5|10673.5|156
1620633000000|2021-05-10 07:50:00|10686.5|10676.5|10695|10685|10695.4|10685.4|10686|10676|100
1620633300000|2021-05-10 07:55:00|10694.3|10684.3|10690.9|10680.9|10694.6|10684.6|10690.4|10680.4|74
1620633600000|2021-05-10 08:00:00|10690.5|10680.5|10693.6|10683.6|10693.8|10683.8|10689|10679|89
1620633900000|2021-05-10 08:05:00|10693.8|10683.8|10698.8|10688.8|10702.4|10692.4|10692.5|10682.5|74
1620634200000|2021-05-10 08:10:00|10698.3|10688.3|10685.6|10675.6|10698.3|10688.3|10684.6|10674.6|81
1620634500000|2021-05-10 08:15:00|10685.5|10675.5|10700.3|10690.3|10700.9|10690.9|10681.9|10671.9|118
1620634800000|2021-05-10 08:20:00|10699.5|10689.5|10686.1|10676.1|10699.8|10689.8|10685.8|10675.8|79
1620635100000|2021-05-10 08:25:00|10686.3|10676.3|10691|10681|10694.3|10684.3|10685.1|10675.1|113
1620635400000|2021-05-10 08:30:00|10691.3|10681.3|10689.1|10679.1|10693.5|10683.5|10682.5|10672.5|85
1620635700000|2021-05-10 08:35:00|10689.5|10679.5|10695.3|10685.3|10696.8|10686.8|10689.5|10679.5|56
1620636000000|2021-05-10 08:40:00|10695|10685|10689.1|10679.1|10695|10685|10689.1|10679.1|53
1620636300000|2021-05-10 08:45:00|10688.3|10678.3|10689.5|10679.5|10689.5|10679.5|10682.3|10672.3|80
1620636600000|2021-05-10 08:50:00|10689.8|10679.8|10695.1|10685.1|10695.4|10685.4|10687.8|10677.8|64
1620636900000|2021-05-10 08:55:00|10695.5|10685.5|10706.6|10696.6|10711.4|10701.4|10692.9|10682.9|76
1620637200000|2021-05-10 09:00:00|10706.5|10696.5|10702.3|10692.3|10706.5|10696.5|10700|10690|57
1620637500000|2021-05-10 09:05:00|10702.5|10692.5|10712.9|10702.9|10715.4|10705.4|10702.5|10692.5|47
1620637800000|2021-05-10 09:10:00|10713|10703|10708|10698|10716.8|10706.8|10707.3|10697.3|97
1620638100000|2021-05-10 09:15:00|10708.1|10698.1|10712.8|10702.8|10713.9|10703.9|10707.5|10697.5|56
1620638400000|2021-05-10 09:20:00|10713.1|10703.1|10718.3|10708.3|10722.6|10712.6|10713.1|10703.1|95
1620638700000|2021-05-10 09:25:00|10718|10708|10707.3|10697.3|10718.3|10708.3|10704.3|10694.3|76
1620639000000|2021-05-10 09:30:00|10706.5|10696.5|10704.3|10694.3|10706.8|10696.8|10701.6|10691.6|108
1620639300000|2021-05-10 09:35:00|10704.1|10694.1|10706.6|10696.6|10707.9|10697.9|10704.1|10694.1|55
1620639600000|2021-05-10 09:40:00|10707|10697|10705.5|10695.5|10707.9|10697.9|10704.3|10694.3|58
1620639900000|2021-05-10 09:45:00|10705.4|10695.4|10705.8|10695.8|10711|10701|10702.5|10692.5|90
1620640200000|2021-05-10 09:50:00|10705.5|10695.5|10710.9|10700.9|10710.9|10700.9|10705.5|10695.5|54
1620640500000|2021-05-10 09:55:00|10711|10701|10713.9|10703.9|10715.8|10705.8|10711|10701|64
1620640800000|2021-05-10 10:00:00|10713.6|10703.6|10713.3|10703.3|10713.6|10703.6|10706|10696|78
1620641100000|2021-05-10 10:05:00|10713.5|10703.5|10711|10701|10714|10704|10710.3|10700.3|55
1620641400000|2021-05-10 10:10:00|10710.8|10700.8|10708.5|10698.5|10711.5|10701.5|10708|10698|49
1620641700000|2021-05-10 10:15:00|10709|10699|10713.4|10703.4|10714|10704|10706.8|10696.8|62
1620642000000|2021-05-10 10:20:00|10712.8|10702.8|10711.6|10701.6|10712.9|10702.9|10707|10697|52
1620642300000|2021-05-10 10:25:00|10711.5|10701.5|10714|10704|10719.5|10709.5|10709.9|10699.9|82
1620642600000|2021-05-10 10:30:00|10714.5|10704.5|10711.8|10701.8|10720.6|10710.6|10711.8|10701.8|85
1620642900000|2021-05-10 10:35:00|10711.6|10701.6|10708.1|10698.1|10717.4|10707.4|10708.1|10698.1|54
1620643200000|2021-05-10 10:40:00|10708.5|10698.5|10712|10702|10712|10702|10701.8|10691.8|88
1620643500000|2021-05-10 10:45:00|10712.1|10702.1|10714.1|10704.1|10718.6|10708.6|10709.5|10699.5|52
1620643800000|2021-05-10 10:50:00|10713.8|10703.8|10715.1|10705.1|10715.3|10705.3|10712|10702|18
1620644100000|2021-05-10 10:55:00|10715.3|10705.3|10717.4|10707.4|10721.8|10711.8|10715.3|10705.3|47
1620644400000|2021-05-10 11:00:00|10717.5|10707.5|10718.4|10708.4|10720.9|10710.9|10716|10706|38
1620644700000|2021-05-10 11:05:00|10719.3|10709.3|10720|10710|10721.5|10711.5|10716.3|10706.3|53
1620645000000|2021-05-10 11:10:00|10720.3|10710.3|10729.9|10719.9|10732.8|10722.8|10720.3|10710.3|97
1620645300000|2021-05-10 11:15:00|10729.8|10719.8|10723.3|10713.3|10731.6|10721.6|10722.3|10712.3|120
1620645600000|2021-05-10 11:20:00|10722.4|10712.4|10714|10704|10726.6|10716.6|10713.5|10703.5|107
1620645900000|2021-05-10 11:25:00|10713.5|10703.5|10724|10714|10728.3|10718.3|10712.6|10702.6|109
1620646200000|2021-05-10 11:30:00|10724.3|10714.3|10727.6|10717.6|10729.5|10719.5|10718.8|10708.8|286
1620646500000|2021-05-10 11:35:00|10727.8|10717.8|10739.8|10729.8|10742.3|10732.3|10726|10716|93
1620646800000|2021-05-10 11:40:00|10740|10730|10738.8|10728.8|10741.5|10731.5|10732.9|10722.9|121
1620647100000|2021-05-10 11:45:00|10738.5|10728.5|10727.8|10717.8|10739|10729|10724.3|10714.3|153
1620647400000|2021-05-10 11:50:00|10728.3|10718.3|10711.9|10701.9|10729.3|10719.3|10710|10700|136
1620647700000|2021-05-10 11:55:00|10712.1|10702.1|10706.3|10696.3|10716|10706|10705.9|10695.9|161
1620648000000|2021-05-10 12:00:00|10706|10696|10690.4|10680.4|10706|10696|10690|10680|152
1620648300000|2021-05-10 12:05:00|10690.3|10680.3|10695.1|10685.1|10697.8|10687.8|10681.3|10671.3|179
1620648600000|2021-05-10 12:10:00|10694|10684|10642|10632|10694|10684|10616.8|10606.8|423
1620648900000|2021-05-10 12:15:00|10641.3|10631.3|10631.5|10621.5|10645.3|10635.3|10617.8|10607.8|334
1620649200000|2021-05-10 12:20:00|10631.1|10621.1|10645.8|10635.8|10647.9|10637.9|10628.3|10618.3|311
1620649500000|2021-05-10 12:25:00|10645|10635|10635.8|10625.8|10649.1|10639.1|10629.9|10619.9|243
1620649800000|2021-05-10 12:30:00|10635.5|10625.5|10642.8|10632.8|10647|10637|10630.5|10620.5|244
1620650100000|2021-05-10 12:35:00|10641.8|10631.8|10645.9|10635.9|10649.3|10639.3|10640.5|10630.5|183
1620650400000|2021-05-10 12:40:00|10645.8|10635.8|10644.9|10634.9|10646.8|10636.8|10641.8|10631.8|150
1620650700000|2021-05-10 12:45:00|10645.4|10635.4|10635.3|10625.3|10647.4|10637.4|10634.8|10624.8|159
1620651000000|2021-05-10 12:50:00|10635.5|10625.5|10639.5|10629.5|10648|10638|10635.5|10625.5|140
1620651300000|2021-05-10 12:55:00|10638.8|10628.8|10658.8|10648.8|10662.8|10652.8|10636.3|10626.3|231
1620651600000|2021-05-10 13:00:00|10659|10649|10607.5|10597.5|10665.5|10655.5|10597|10587|749
1620651900000|2021-05-10 13:05:00|10606.9|10596.9|10525|10515|10609|10599|10525|10515|632
1620652200000|2021-05-10 13:10:00|10524.8|10514.8|10536.5|10526.5|10551.8|10541.8|10463.1|10453.1|762
1620652500000|2021-05-10 13:15:00|10536.8|10526.8|10538.3|10528.3|10540.8|10530.8|10498.5|10488.5|554
1620652800000|2021-05-10 13:20:00|10539.3|10529.3|10570.8|10560.8|10578|10568|10530.3|10520.3|485
1620653100000|2021-05-10 13:25:00|10571.3|10561.3|10567.8|10557.8|10573.5|10563.5|10548.5|10538.5|430
1620653400000|2021-05-10 13:30:00|10567.3|10557.3|10524|10514|10580.5|10570.5|10508|10498|607
1620653700000|2021-05-10 13:35:00|10525.3|10515.3|10486|10476|10527.8|10517.8|10486|10476|475
1620654000000|2021-05-10 13:40:00|10486.3|10476.3|10494.8|10484.8|10508.8|10498.8|10483|10473|352
1620654300000|2021-05-10 13:45:00|10494.5|10484.5|10497|10487|10497.8|10487.8|10465|10455|495
1620654600000|2021-05-10 13:50:00|10497.3|10487.3|10479|10469|10500.3|10490.3|10465.5|10455.5|477
1620654900000|2021-05-10 13:55:00|10477.5|10467.5|10437.3|10427.3|10482.5|10472.5|10432.3|10422.3|513
1620655200000|2021-05-10 14:00:00|10435.8|10425.8|10428.5|10418.5|10443.5|10433.5|10392|10382|521
1620655500000|2021-05-10 14:05:00|10428|10418|10476.1|10466.1|10480.9|10470.9|10426|10416|468
1620655800000|2021-05-10 14:10:00|10476.3|10466.3|10476.3|10466.3|10492|10482|10460|10450|439
1620656100000|2021-05-10 14:15:00|10476.5|10466.5|10441.8|10431.8|10478|10468|10439|10429|478
1620656400000|2021-05-10 14:20:00|10440.8|10430.8|10449|10439|10451|10441|10423.3|10413.3|455
1620656700000|2021-05-10 14:25:00|10448.8|10438.8|10432.5|10422.5|10450.3|10440.3|10422.8|10412.8|411
1620657000000|2021-05-10 14:30:00|10431.5|10421.5|10422|10412|10431.5|10421.5|10414.3|10404.3|394
1620657300000|2021-05-10 14:35:00|10422.5|10412.5|10427.5|10417.5|10428.3|10418.3|10403.3|10393.3|372
1620657600000|2021-05-10 14:40:00|10428|10418|10405.8|10395.8|10434|10424|10400.5|10390.5|459
1620657900000|2021-05-10 14:45:00|10406.5|10396.5|10368.8|10358.8|10409.8|10399.8|10366.3|10356.3|427
1620658200000|2021-05-10 14:50:00|10369.3|10359.3|10370.3|10360.3|10383.8|10373.8|10345|10335|520
1620658500000|2021-05-10 14:55:00|10369.8|10359.8|10357.5|10347.5|10383.5|10373.5|10348|10338|386
1620658800000|2021-05-10 15:00:00|10357.3|10347.3|10344.3|10334.3|10357.3|10347.3|10313.5|10303.5|457
1620659100000|2021-05-10 15:05:00|10344.8|10334.8|10352.8|10342.8|10366.5|10356.5|10342.5|10332.5|364
1620659400000|2021-05-10 15:10:00|10353|10343|10390.5|10380.5|10390.5|10380.5|10351|10341|360
1620659700000|2021-05-10 15:15:00|10391|10381|10370.8|10360.8|10391.5|10381.5|10365.3|10355.3|239
1620660000000|2021-05-10 15:20:00|10371|10361|10393|10383|10404.3|10394.3|10371|10361|331
1620660300000|2021-05-10 15:25:00|10393.5|10383.5|10397.8|10387.8|10401.5|10391.5|10379|10369|335
1620660600000|2021-05-10 15:30:00|10397.5|10387.5|10373.8|10363.8|10399.3|10389.3|10373.3|10363.3|269
1620660900000|2021-05-10 15:35:00|10374|10364|10360|10350|10385.5|10375.5|10341.8|10331.8|434
1620661200000|2021-05-10 15:40:00|10360.3|10350.3|10385|10375|10388.3|10378.3|10357|10347|244
1620661500000|2021-05-10 15:45:00|10383.5|10373.5|10377.8|10367.8|10392|10382|10377.8|10367.8|190
1620661800000|2021-05-10 15:50:00|10377.3|10367.3|10390.3|10380.3|10398.3|10388.3|10376.8|10366.8|180
1620662100000|2021-05-10 15:55:00|10390.5|10380.5|10380|10370|10393.3|10383.3|10369.5|10359.5|227
1620662400000|2021-05-10 16:00:00|10380.3|10370.3|10377|10367|10385.5|10375.5|10376.3|10366.3|133
1620662700000|2021-05-10 16:05:00|10377.3|10367.3|10374.3|10364.3|10379|10369|10372.3|10362.3|113
1620663000000|2021-05-10 16:10:00|10374|10364|10371|10361|10382.3|10372.3|10363|10353|226
1620663300000|2021-05-10 16:15:00|10371.5|10361.5|10372.5|10362.5|10375|10365|10363|10353|170
1620663600000|2021-05-10 16:20:00|10371.8|10361.8|10363.5|10353.5|10372.5|10362.5|10362.5|10352.5|128
1620663900000|2021-05-10 16:25:00|10363.3|10353.3|10339.5|10329.5|10369|10359|10339.5|10329.5|295
1620664200000|2021-05-10 16:30:00|10340.3|10330.3|10343.5|10333.5|10344.5|10334.5|10331.8|10321.8|300
1620664500000|2021-05-10 16:35:00|10344.5|10334.5|10340|10330|10344.5|10334.5|10331|10321|222
1620664800000|2021-05-10 16:40:00|10340.5|10330.5|10343.5|10333.5|10345.5|10335.5|10336.3|10326.3|188
1620665100000|2021-05-10 16:45:00|10343|10333|10357|10347|10357|10347|10341.8|10331.8|210
1620665400000|2021-05-10 16:50:00|10356.8|10346.8|10363.3|10353.3|10363.8|10353.8|10353.5|10343.5|196
1620665700000|2021-05-10 16:55:00|10363.5|10353.5|10376.4|10366.4|10379.6|10369.6|10362.5|10352.5|253
1620604800000|2021-05-10 00:00:00|10420.8|10405|10496.1|10486.1|10497.4|10487.4|10420.8|10405|42
1620605100000|2021-05-10 00:05:00|10496.3|10486.3|10499.3|10489.3|10500.4|10490.4|10493.9|10483.9|94
1620605400000|2021-05-10 00:10:00|10499.4|10489.4|10502.4|10492.4|10503.9|10493.9|10499.4|10489.4|92
1620605700000|2021-05-10 00:15:00|10502.1|10492.1|10501.8|10491.8|10503.4|10493.4|10495.1|10485.1|111
1620606000000|2021-05-10 00:20:00|10501.4|10491.4|10495.4|10485.4|10501.5|10491.5|10494.6|10484.6|74
1620606300000|2021-05-10 00:25:00|10495.1|10485.1|10496.9|10486.9|10497.4|10487.4|10490.9|10480.9|73
1620606600000|2021-05-10 00:30:00|10497.4|10487.4|10502.4|10492.4|10502.8|10492.8|10497.4|10487.4|45
1620606900000|2021-05-10 00:35:00|10501.9|10491.9|10504.6|10494.6|10504.6|10494.6|10500.5|10490.5|38
1620607200000|2021-05-10 00:40:00|10504.9|10494.9|10502.1|10492.1|10505.1|10495.1|10502.1|10492.1|50
1620607500000|2021-05-10 00:45:00|10502.4|10492.4|10527.1|10517.1|10527.6|10517.6|10502.4|10492.4|138
1620607800000|2021-05-10 00:50:00|10526.9|10516.9|10521.6|10511.6|10526.9|10516.9|10512.1|10502.1|118
1620608100000|2021-05-10 00:55:00|10521.3|10511.3|10509.6|10499.6|10521.3|10511.3|10506.1|10496.1|97
1620608400000|2021-05-10 01:00:00|10509.4|10499.4|10589.9|10579.9|10590.9|10580.9|10498|10488|711
1620608700000|2021-05-10 01:05:00|10591.6|10581.6|10585.9|10575.9|10644.9|10634.9|10584.1|10574.1|650
1620609000000|2021-05-10 01:10:00|10586.1|10576.1|10578.1|10568.1|10612.1|10602.1|10573.1|10563.1|533
1620609300000|2021-05-10 01:15:00|10578.6|10568.6|10584.6|10574.6|10584.6|10574.6|10547.9|10537.9|576
1620609600000|2021-05-10 01:20:00|10584.3|10574.3|10597.9|10587.9|10598.4|10588.4|10578.6|10568.6|366
1620609900000|2021-05-10 01:25:00|10597.8|10587.8|10590.1|10580.1|10602.9|10592.9|10587.1|10577.1|309
1620610200000|2021-05-10 01:30:00|10590.3|10580.3|10608.4|10598.4|10610.1|10600.1|10586|10576|339
1620610500000|2021-05-10 01:35:00|10608|10598|10633.1|10623.1|10634.4|10624.4|10603.6|10593.6|384
1620610800000|2021-05-10 01:40:00|10633.6|10623.6|10649.4|10639.4|10655.6|10645.6|10626.1|10616.1|383
1620611100000|2021-05-10 01:45:00|10649.5|10639.5|10643.6|10633.6|10650.1|10640.1|10636.6|10626.6|381
1620611400000|2021-05-10 01:50:00|10644.6|10634.6|10639.6|10629.6|10644.6|10634.6|10625.9|10615.9|438
1620611700000|2021-05-10 01:55:00|10639.5|10629.5|10645.8|10635.8|10652.6|10642.6|10636.3|10626.3|329
1620612000000|2021-05-10 02:00:00|10643.9|10633.9|10656.5|10646.5|10659.9|10649.9|10640.9|10630.9|380
1620612300000|2021-05-10 02:05:00|10656.3|10646.3|10662.9|10652.9|10666|10656|10648.4|10638.4|433
1620612600000|2021-05-10 02:10:00|10663.1|10653.1|10639.6|10629.6|10663.1|10653.1|10625.9|10615.9|335
1620612900000|2021-05-10 02:15:00|10639.9|10629.9|10635.9|10625.9|10644.1|10634.1|10633.4|10623.4|86
1620613200000|2021-05-10 02:20:00|10635.6|10625.6|10628.4|10618.4|10636.1|10626.1|10628.4|10618.4|65
1620613500000|2021-05-10 02:25:00|10627.9|10617.9|10628.9|10618.9|10629.6|10619.6|10627.1|10617.1|76
1620613800000|2021-05-10 02:30:00|10629.1|10619.1|10626.6|10616.6|10638.6|10628.6|10625.8|10615.8|268
1620614100000|2021-05-10 02:35:00|10627.1|10617.1|10630.9|10620.9|10638.1|10628.1|10626.4|10616.4|203
1620614400000|2021-05-10 02:40:00|10631.4|10621.4|10633.6|10623.6|10641.9|10631.9|10626.9|10616.9|223
1620614700000|2021-05-10 02:45:00|10632.6|10622.6|10634.6|10624.6|10636.5|10626.5|10629.9|10619.9|219
1620615000000|2021-05-10 02:50:00|10634.4|10624.4|10603.9|10593.9|10634.4|10624.4|10601.8|10591.8|465
1620615300000|2021-05-10 02:55:00|10603.3|10593.3|10599.4|10589.4|10608.1|10598.1|10579.6|10569.6|396
1620615600000|2021-05-10 03:00:00|10599.9|10589.9|10606.9|10596.9|10607.8|10597.8|10586.6|10576.6|507
1620615900000|2021-05-10 03:05:00|10607.4|10597.4|10602.6|10592.6|10609|10599|10590.9|10580.9|336
1620616200000|2021-05-10 03:10:00|10602.4|10592.4|10611.1|10601.1|10611.4|10601.4|10601.1|10591.1|327
1620616500000|2021-05-10 03:15:00|10610.6|10600.6|10602.6|10592.6|10612.1|10602.1|10596.3|10586.3|308
1620616800000|2021-05-10 03:20:00|10602.4|10592.4|10606.6|10596.6|10616.5|10606.5|10597.6|10587.6|322
1620617100000|2021-05-10 03:25:00|10606.3|10596.3|10608.9|10598.9|10618.4|10608.4|10605|10595|217
1620617400000|2021-05-10 03:30:00|10608.4|10598.4|10613.6|10603.6|10614.3|10604.3|10607.6|10597.6|48
1620617700000|2021-05-10 03:35:00|10613.1|10603.1|10613.4|10603.4|10614.4|10604.4|10612.6|10602.6|20
1620618000000|2021-05-10 03:40:00|10613.6|10603.6|10606.6|10596.6|10613.8|10603.8|10606.4|10596.4|55
1620618300000|2021-05-10 03:45:00|10607.1|10597.1|10603.9|10593.9|10607.4|10597.4|10601.9|10591.9|46
1620618600000|2021-05-10 03:50:00|10604.3|10594.3|10608.1|10598.1|10608.1|10598.1|10604.3|10594.3|50
1620618900000|2021-05-10 03:55:00|10607.9|10597.9|10605.9|10595.9|10609.4|10599.4|10605.9|10595.9|41
1620619200000|2021-05-10 04:00:00|10605.6|10595.6|10595.4|10585.4|10606|10596|10594.8|10584.8|42
1620619500000|2021-05-10 04:05:00|10594.9|10584.9|10596|10586|10596.4|10586.4|10594.6|10584.6|39
1620619800000|2021-05-10 04:10:00|10596.3|10586.3|10605.9|10595.9|10606.3|10596.3|10596.3|10586.3|45
1620620100000|2021-05-10 04:15:00|10605|10595|10603.1|10593.1|10606.1|10596.1|10603.1|10593.1|49
1620620400000|2021-05-10 04:20:00|10603.6|10593.6|10601.4|10591.4|10603.6|10593.6|10598.9|10588.9|37
1620620700000|2021-05-10 04:25:00|10601.5|10591.5|10603.4|10593.4|10604.6|10594.6|10601.5|10591.5|54
1620621000000|2021-05-10 04:30:00|10604.4|10594.4|10604.4|10594.4|10605.4|10595.4|10599.9|10589.9|33
1620621300000|2021-05-10 04:35:00|10604.6|10594.6|10607.6|10597.6|10607.6|10597.6|10604.1|10594.1|23
1620621600000|2021-05-10 04:40:00|10607.1|10597.1|10609.4|10599.4|10610.4|10600.4|10607.1|10597.1|8
1620621900000|2021-05-10 04:45:00|10609.6|10599.6|10612.3|10602.3|10612.3|10602.3|10609.1|10599.1|7
1620622200000|2021-05-10 04:50:00|10612.4|10602.4|10610.1|10600.1|10613.6|10603.6|10609.4|10599.4|44
1620622500000|2021-05-10 04:55:00|10609.8|10599.8|10612.8|10602.8|10614|10604|10609.8|10599.8|44
1620622800000|2021-05-10 05:00:00|10612.4|10602.4|10612.9|10602.9|10613.1|10603.1|10609.1|10599.1|33
1620623100000|2021-05-10 05:05:00|10612.5|10602.5|10612.6|10602.6|10612.9|10602.9|10609.1|10599.1|32
1620623400000|2021-05-10 05:10:00|10612.9|10602.9|10598.6|10588.6|10612.9|10602.9|10598.6|10588.6|71
1620623700000|2021-05-10 05:15:00|10598.5|10588.5|10595.4|10585.4|10599.1|10589.1|10594.3|10584.3|71
1620624000000|2021-05-10 05:20:00|10595.6|10585.6|10598.1|10588.1|10600.4|10590.4|10595.6|10585.6|98
1620624300000|2021-05-10 05:25:00|10597.4|10587.4|10607.5|10597.5|10608.9|10598.9|10597.4|10587.4|169
1620624600000|2021-05-10 05:30:00|10606.9|10596.9|10642.4|10632.4|10642.4|10632.4|10606.9|10596.9|384
1620624900000|2021-05-10 05:35:00|10642.6|10632.6|10651.9|10641.9|10654.1|10644.1|10636.1|10626.1|277
1620625200000|2021-05-10 05:40:00|10651.6|10641.6|10655.3|10645.3|10656.6|10646.6|10647.1|10637.1|310
1620625500000|2021-05-10 05:45:00|10655.1|10645.1|10682.9|10672.9|10684|10674|10652.1|10642.1|476
1620625800000|2021-05-10 05:50:00|10683.9|10673.9|10700.6|10690.6|10704.1|10694.1|10678.4|10668.4|517
1620626100000|2021-05-10 05:55:00|10700.4|10690.4|10710.5|10700.5|10710.5|10700.5|10696.6|10686.6|223
1620626400000|2021-05-10 06:00:00|10710.1|10700.1|10728|10718|10751|10741|10703.4|10693.4|505
1620626700000|2021-05-10 06:05:00|10728.1|10718.1|10746.6|10736.6|10750.4|10740.4|10724.6|10714.6|448
1620627000000|2021-05-10 06:10:00|10746.8|10736.8|10717.1|10707.1|10746.9|10736.9|10708.6|10698.6|471
1620627300000|2021-05-10 06:15:00|10717.4|10707.4|10722.1|10712.1|10722.6|10712.6|10704.3|10694.3|353
1620627600000|2021-05-10 06:20:00|10722.3|10712.3|10726.1|10716.1|10726.1|10716.1|10708.6|10698.6|298
1620627900000|2021-05-10 06:25:00|10726|10716|10740.4|10730.4|10750|10740|10721.4|10711.4|390
1620628200000|2021-05-10 06:30:00|10738.8|10728.8|10719.9|10709.9|10739.5|10729.5|10718.1|10708.1|323
1620628500000|2021-05-10 06:35:00|10720.1|10710.1|10718.4|10708.4|10728.4|10718.4|10717.4|10707.4|176
1620628800000|2021-05-10 06:40:00|10719.1|10709.1|10714.9|10704.9|10719.1|10709.1|10694|10684|280
1620629100000|2021-05-10 06:45:00|10714.4|10704.4|10706|10696|10722.6|10712.6|10705.1|10695.1|386
1620629400000|2021-05-10 06:50:00|10706.1|10696.1|10717.1|10707.1|10717.4|10707.4|10705.1|10695.1|199
1620629700000|2021-05-10 06:55:00|10717.4|10707.4|10705|10695|10724.8|10714.8|10695.1|10685.1|214
1620630000000|2021-05-10 07:00:00|10705.8|10695.8|10700.5|10690.5|10705.8|10695.8|10684.8|10674.8|227
1620630300000|2021-05-10 07:05:00|10700.4|10690.4|10692.8|10682.8|10702|10692|10683|10673|145
1620630600000|2021-05-10 07:10:00|10692.5|10682.5|10693|10683|10699.5|10689.5|10691.5|10681.5|131
1620630900000|2021-05-10 07:15:00|10693.1|10683.1|10692.5|10682.5|10696.1|10686.1|10688.5|10678.5|99
1620631200000|2021-05-10 07:20:00|10692.3|10682.3|10689.8|10679.8|10692.3|10682.3|10688.1|10678.1|44
1620631500000|2021-05-10 07:25:00|10690.6|10680.6|10689.8|10679.8|10696.3|10686.3|10689.3|10679.3|85
1620631800000|2021-05-10 07:30:00|10690|10680|10699.3|10689.3|10699.3|10689.3|10688.9|10678.9|80
1620632100000|2021-05-10 07:35:00|10699.5|10689.5|10719.1|10709.1|10719.1|10709.1|10699.5|10689.5|103
1620632400000|2021-05-10 07:40:00|10719.4|10709.4|10717.9|10707.9|10719.4|10709.4|10713|10703|72
1620632700000|2021-05-10 07:45:00|10717.8|10707.8|10686.8|10676.8|10718|10708|10683.5|10673.5|156
1620633000000|2021-05-10 07:50:00|10686.5|10676.5|10695|10685|10695.4|10685.4|10686|10676|100
1620633300000|2021-05-10 07:55:00|10694.3|10684.3|10690.9|10680.9|10694.6|10684.6|10690.4|10680.4|74
1620633600000|2021-05-10 08:00:00|10690.5|10680.5|10693.6|10683.6|10693.8|10683.8|10689|10679|89
1620633900000|2021-05-10 08:05:00|10693.8|10683.8|10698.8|10688.8|10702.4|10692.4|10692.5|10682.5|74
1620634200000|2021-05-10 08:10:00|10698.3|10688.3|10685.6|10675.6|10698.3|10688.3|10684.6|10674.6|81
1620634500000|2021-05-10 08:15:00|10685.5|10675.5|10700.3|10690.3|10700.9|10690.9|10681.9|10671.9|118
1620634800000|2021-05-10 08:20:00|10699.5|10689.5|10686.1|10676.1|10699.8|10689.8|10685.8|10675.8|79
1620635100000|2021-05-10 08:25:00|10686.3|10676.3|10691|10681|10694.3|10684.3|10685.1|10675.1|113
1620635400000|2021-05-10 08:30:00|10691.3|10681.3|10689.1|10679.1|10693.5|10683.5|10682.5|10672.5|85
1620635700000|2021-05-10 08:35:00|10689.5|10679.5|10695.3|10685.3|10696.8|10686.8|10689.5|10679.5|56
1620636000000|2021-05-10 08:40:00|10695|10685|10689.1|10679.1|10695|10685|10689.1|10679.1|53
1620636300000|2021-05-10 08:45:00|10688.3|10678.3|10689.5|10679.5|10689.5|10679.5|10682.3|10672.3|80
1620636600000|2021-05-10 08:50:00|10689.8|10679.8|10695.1|10685.1|10695.4|10685.4|10687.8|10677.8|64
1620636900000|2021-05-10 08:55:00|10695.5|10685.5|10706.6|10696.6|10711.4|10701.4|10692.9|10682.9|76
1620637200000|2021-05-10 09:00:00|10706.5|10696.5|10702.3|10692.3|10706.5|10696.5|10700|10690|57
1620637500000|2021-05-10 09:05:00|10702.5|10692.5|10712.9|10702.9|10715.4|10705.4|10702.5|10692.5|47
1620637800000|2021-05-10 09:10:00|10713|10703|10708|10698|10716.8|10706.8|10707.3|10697.3|97
1620638100000|2021-05-10 09:15:00|10708.1|10698.1|10712.8|10702.8|10713.9|10703.9|10707.5|10697.5|56
1620638400000|2021-05-10 09:20:00|10713.1|10703.1|10718.3|10708.3|10722.6|10712.6|10713.1|10703.1|95
1620638700000|2021-05-10 09:25:00|10718|10708|10707.3|10697.3|10718.3|10708.3|10704.3|10694.3|76
1620639000000|2021-05-10 09:30:00|10706.5|10696.5|10704.3|10694.3|10706.8|10696.8|10701.6|10691.6|108
1620639300000|2021-05-10 09:35:00|10704.1|10694.1|10706.6|10696.6|10707.9|10697.9|10704.1|10694.1|55
1620639600000|2021-05-10 09:40:00|10707|10697|10705.5|10695.5|10707.9|10697.9|10704.3|10694.3|58
1620639900000|2021-05-10 09:45:00|10705.4|10695.4|10705.8|10695.8|10711|10701|10702.5|10692.5|90
1620640200000|2021-05-10 09:50:00|10705.5|10695.5|10710.9|10700.9|10710.9|10700.9|10705.5|10695.5|54
1620640500000|2021-05-10 09:55:00|10711|10701|10713.9|10703.9|10715.8|10705.8|10711|10701|64
1620640800000|2021-05-10 10:00:00|10713.6|10703.6|10713.3|10703.3|10713.6|10703.6|10706|10696|78
1620641100000|2021-05-10 10:05:00|10713.5|10703.5|10711|10701|10714|10704|10710.3|10700.3|55
1620641400000|2021-05-10 10:10:00|10710.8|10700.8|10708.5|10698.5|10711.5|10701.5|10708|10698|49
1620641700000|2021-05-10 10:15:00|10709|10699|10713.4|10703.4|10714|10704|10706.8|10696.8|62
1620642000000|2021-05-10 10:20:00|10712.8|10702.8|10711.6|10701.6|10712.9|10702.9|10707|10697|52
1620642300000|2021-05-10 10:25:00|10711.5|10701.5|10714|10704|10719.5|10709.5|10709.9|10699.9|82
1620642600000|2021-05-10 10:30:00|10714.5|10704.5|10711.8|10701.8|10720.6|10710.6|10711.8|10701.8|85
1620642900000|2021-05-10 10:35:00|10711.6|10701.6|10708.1|10698.1|10717.4|10707.4|10708.1|10698.1|54
1620643200000|2021-05-10 10:40:00|10708.5|10698.5|10712|10702|10712|10702|10701.8|10691.8|88
1620643500000|2021-05-10 10:45:00|10712.1|10702.1|10714.1|10704.1|10718.6|10708.6|10709.5|10699.5|52
1620643800000|2021-05-10 10:50:00|10713.8|10703.8|10715.1|10705.1|10715.3|10705.3|10712|10702|18
1620644100000|2021-05-10 10:55:00|10715.3|10705.3|10717.4|10707.4|10721.8|10711.8|10715.3|10705.3|47
1620644400000|2021-05-10 11:00:00|10717.5|10707.5|10718.4|10708.4|10720.9|10710.9|10716|10706|38
1620644700000|2021-05-10 11:05:00|10719.3|10709.3|10720|10710|10721.5|10711.5|10716.3|10706.3|53
1620645000000|2021-05-10 11:10:00|10720.3|10710.3|10729.9|10719.9|10732.8|10722.8|10720.3|10710.3|97
1620645300000|2021-05-10 11:15:00|10729.8|10719.8|10723.3|10713.3|10731.6|10721.6|10722.3|10712.3|120
1620645600000|2021-05-10 11:20:00|10722.4|10712.4|10714|10704|10726.6|10716.6|10713.5|10703.5|107
1620645900000|2021-05-10 11:25:00|10713.5|10703.5|10724|10714|10728.3|10718.3|10712.6|10702.6|109
1620646200000|2021-05-10 11:30:00|10724.3|10714.3|10727.6|10717.6|10729.5|10719.5|10718.8|10708.8|286
1620646500000|2021-05-10 11:35:00|10727.8|10717.8|10739.8|10729.8|10742.3|10732.3|10726|10716|93
1620646800000|2021-05-10 11:40:00|10740|10730|10738.8|10728.8|10741.5|10731.5|10732.9|10722.9|121
1620647100000|2021-05-10 11:45:00|10738.5|10728.5|10727.8|10717.8|10739|10729|10724.3|10714.3|153
1620647400000|2021-05-10 11:50:00|10728.3|10718.3|10711.9|10701.9|10729.3|10719.3|10710|10700|136
1620647700000|2021-05-10 11:55:00|10712.1|10702.1|10706.3|10696.3|10716|10706|10705.9|10695.9|161
1620648000000|2021-05-10 12:00:00|10706|10696|10690.4|10680.4|10706|10696|10690|10680|152
1620648300000|2021-05-10 12:05:00|10690.3|10680.3|10695.1|10685.1|10697.8|10687.8|10681.3|10671.3|179
1620648600000|2021-05-10 12:10:00|10694|10684|10642|10632|10694|10684|10616.8|10606.8|423
1620648900000|2021-05-10 12:15:00|10641.3|10631.3|10631.5|10621.5|10645.3|10635.3|10617.8|10607.8|334
1620649200000|2021-05-10 12:20:00|10631.1|10621.1|10645.8|10635.8|10647.9|10637.9|10628.3|10618.3|311
1620649500000|2021-05-10 12:25:00|10645|10635|10635.8|10625.8|10649.1|10639.1|10629.9|10619.9|243
1620649800000|2021-05-10 12:30:00|10635.5|10625.5|10642.8|10632.8|10647|10637|10630.5|10620.5|244
1620650100000|2021-05-10 12:35:00|10641.8|10631.8|10645.9|10635.9|10649.3|10639.3|10640.5|10630.5|183
1620650400000|2021-05-10 12:40:00|10645.8|10635.8|10644.9|10634.9|10646.8|10636.8|10641.8|10631.8|150
1620650700000|2021-05-10 12:45:00|10645.4|10635.4|10635.3|10625.3|10647.4|10637.4|10634.8|10624.8|159
1620651000000|2021-05-10 12:50:00|10635.5|10625.5|10639.5|10629.5|10648|10638|10635.5|10625.5|140
1620651300000|2021-05-10 12:55:00|10638.8|10628.8|10658.8|10648.8|10662.8|10652.8|10636.3|10626.3|231
1620651600000|2021-05-10 13:00:00|10659|10649|10607.5|10597.5|10665.5|10655.5|10597|10587|749
1620651900000|2021-05-10 13:05:00|10606.9|10596.9|10525|10515|10609|10599|10525|10515|632
1620652200000|2021-05-10 13:10:00|10524.8|10514.8|10536.5|10526.5|10551.8|10541.8|10463.1|10453.1|762
1620652500000|2021-05-10 13:15:00|10536.8|10526.8|10538.3|10528.3|10540.8|10530.8|10498.5|10488.5|554
1620652800000|2021-05-10 13:20:00|10539.3|10529.3|10570.8|10560.8|10578|10568|10530.3|10520.3|485
1620653100000|2021-05-10 13:25:00|10571.3|10561.3|10567.8|10557.8|10573.5|10563.5|10548.5|10538.5|430
1620653400000|2021-05-10 13:30:00|10567.3|10557.3|10524|10514|10580.5|10570.5|10508|10498|607
1620653700000|2021-05-10 13:35:00|10525.3|10515.3|10486|10476|10527.8|10517.8|10486|10476|475
1620654000000|2021-05-10 13:40:00|10486.3|10476.3|10494.8|10484.8|10508.8|10498.8|10483|10473|352
1620654300000|2021-05-10 13:45:00|10494.5|10484.5|10497|10487|10497.8|10487.8|10465|10455|495
1620654600000|2021-05-10 13:50:00|10497.3|10487.3|10479|10469|10500.3|10490.3|10465.5|10455.5|477
1620654900000|2021-05-10 13:55:00|10477.5|10467.5|10437.3|10427.3|10482.5|10472.5|10432.3|10422.3|513
1620655200000|2021-05-10 14:00:00|10435.8|10425.8|10428.5|10418.5|10443.5|10433.5|10392|10382|521
1620655500000|2021-05-10 14:05:00|10428|10418|10476.1|10466.1|10480.9|10470.9|10426|10416|468
1620655800000|2021-05-10 14:10:00|10476.3|10466.3|10476.3|10466.3|10492|10482|10460|10450|439
1620656100000|2021-05-10 14:15:00|10476.5|10466.5|10441.8|10431.8|10478|10468|10439|10429|478
1620656400000|2021-05-10 14:20:00|10440.8|10430.8|10449|10439|10451|10441|10423.3|10413.3|455
1620656700000|2021-05-10 14:25:00|10448.8|10438.8|10432.5|10422.5|10450.3|10440.3|10422.8|10412.8|411
1620657000000|2021-05-10 14:30:00|10431.5|10421.5|10422|10412|10431.5|10421.5|10414.3|10404.3|394
1620657300000|2021-05-10 14:35:00|10422.5|10412.5|10427.5|10417.5|10428.3|10418.3|10403.3|10393.3|372
1620657600000|2021-05-10 14:40:00|10428|10418|10405.8|10395.8|10434|10424|10400.5|10390.5|459
1620657900000|2021-05-10 14:45:00|10406.5|10396.5|10368.8|10358.8|10409.8|10399.8|10366.3|10356.3|427
1620658200000|2021-05-10 14:50:00|10369.3|10359.3|10370.3|10360.3|10383.8|10373.8|10345|10335|520
1620658500000|2021-05-10 14:55:00|10369.8|10359.8|10357.5|10347.5|10383.5|10373.5|10348|10338|386
1620658800000|2021-05-10 15:00:00|10357.3|10347.3|10344.3|10334.3|10357.3|10347.3|10313.5|10303.5|457
1620659100000|2021-05-10 15:05:00|10344.8|10334.8|10352.8|10342.8|10366.5|10356.5|10342.5|10332.5|364
1620659400000|2021-05-10 15:10:00|10353|10343|10390.5|10380.5|10390.5|10380.5|10351|10341|360
1620659700000|2021-05-10 15:15:00|10391|10381|10370.8|10360.8|10391.5|10381.5|10365.3|10355.3|239
1620660000000|2021-05-10 15:20:00|10371|10361|10393|10383|10404.3|10394.3|10371|10361|331
1620660300000|2021-05-10 15:25:00|10393.5|10383.5|10397.8|10387.8|10401.5|10391.5|10379|10369|335
1620660600000|2021-05-10 15:30:00|10397.5|10387.5|10373.8|10363.8|10399.3|10389.3|10373.3|10363.3|269
1620660900000|2021-05-10 15:35:00|10374|10364|10360|10350|10385.5|10375.5|10341.8|10331.8|434
1620661200000|2021-05-10 15:40:00|10360.3|10350.3|10385|10375|10388.3|10378.3|10357|10347|244
1620661500000|2021-05-10 15:45:00|10383.5|10373.5|10377.8|10367.8|10392|10382|10377.8|10367.8|190
1620661800000|2021-05-10 15:50:00|10377.3|10367.3|10390.3|10380.3|10398.3|10388.3|10376.8|10366.8|180
1620662100000|2021-05-10 15:55:00|10390.5|10380.5|10380|10370|10393.3|10383.3|10369.5|10359.5|227
1620662400000|2021-05-10 16:00:00|10380.3|10370.3|10377|10367|10385.5|10375.5|10376.3|10366.3|133
1620662700000|2021-05-10 16:05:00|10377.3|10367.3|10374.3|10364.3|10379|10369|10372.3|10362.3|113
1620663000000|2021-05-10 16:10:00|10374|10364|10371|10361|10382.3|10372.3|10363|10353|226
1620663300000|2021-05-10 16:15:00|10371.5|10361.5|10372.5|10362.5|10375|10365|10363|10353|170
1620663600000|2021-05-10 16:20:00|10371.8|10361.8|10363.5|10353.5|10372.5|10362.5|10362.5|10352.5|128
1620663900000|2021-05-10 16:25:00|10363.3|10353.3|10339.5|10329.5|10369|10359|10339.5|10329.5|295
1620664200000|2021-05-10 16:30:00|10340.3|10330.3|10343.5|10333.5|10344.5|10334.5|10331.8|10321.8|300
1620664500000|2021-05-10 16:35:00|10344.5|10334.5|10340|10330|10344.5|10334.5|10331|10321|222
1620664800000|2021-05-10 16:40:00|10340.5|10330.5|10343.5|10333.5|10345.5|10335.5|10336.3|10326.3|188
1620665100000|2021-05-10 16:45:00|10343|10333|10357|10347|10357|10347|10341.8|10331.8|210
1620665400000|2021-05-10 16:50:00|10356.8|10346.8|10363.3|10353.3|10363.8|10353.8|10353.5|10343.5|196
1620665700000|2021-05-10 16:55:00|10363.5|10353.5|10376.4|10366.4|10379.6|10369.6|10362.5|10352.5|253
1620691200000|2021-05-11 00:00:00|10389.3|10379.3|10389.1|10379.1|10395.9|10385.9|10389.1|10379.1|46
1620691500000|2021-05-11 00:05:00|10388.6|10378.6|10391.5|10381.5|10392.8|10382.8|10381.4|10371.4|72
1620691800000|2021-05-11 00:10:00|10392|10382|10396|10386|10396.6|10386.6|10391.8|10381.8|50
1620692100000|2021-05-11 00:15:00|10396.3|10386.3|10384.6|10374.6|10397.8|10387.8|10382.5|10372.5|107
1620692400000|2021-05-11 00:20:00|10384.3|10374.3|10383.8|10373.8|10388|10378|10382.6|10372.6|53
1620692700000|2021-05-11 00:25:00|10382.8|10372.8|10370.9|10360.9|10383.8|10373.8|10359.3|10349.3|127
1620693000000|2021-05-11 00:30:00|10371.1|10361.1|10371.8|10361.8|10374.5|10364.5|10363.1|10353.1|91
1620693300000|2021-05-11 00:35:00|10372|10362|10381.5|10371.5|10382.8|10372.8|10372|10362|89
1620693600000|2021-05-11 00:40:00|10381.8|10371.8|10376.1|10366.1|10382.3|10372.3|10370.5|10360.5|110
1620693900000|2021-05-11 00:45:00|10377.6|10367.6|10359.6|10349.6|10378|10368|10359.6|10349.6|96
1620694200000|2021-05-11 00:50:00|10360.4|10350.4|10358.3|10348.3|10364.8|10354.8|10341.8|10331.8|129
1620694500000|2021-05-11 00:55:00|10358.5|10348.5|10342|10332|10361.5|10351.5|10339.5|10329.5|216
1620694800000|2021-05-11 01:00:00|10342.9|10332.9|10336.4|10326.4|10347.1|10337.1|10307.1|10297.1|462
1620695100000|2021-05-11 01:05:00|10336|10326|10352.6|10342.6|10365.9|10355.9|10327.4|10317.4|382
1620695400000|2021-05-11 01:10:00|10352.5|10342.5|10378.8|10368.8|10379.5|10369.5|10351.9|10341.9|404
1620695700000|2021-05-11 01:15:00|10379.3|10369.3|10415|10405|10415|10405|10373.6|10363.6|400
1620696000000|2021-05-11 01:20:00|10414.5|10404.5|10444.5|10434.5|10447.5|10437.5|10411.4|10401.4|423
1620696300000|2021-05-11 01:25:00|10443.8|10433.8|10429.1|10419.1|10443.8|10433.8|10420.5|10410.5|296
1620696600000|2021-05-11 01:30:00|10429.4|10419.4|10445.5|10435.5|10452|10442|10422.5|10412.5|342
1620696900000|2021-05-11 01:35:00|10444.3|10434.3|10461|10451|10461.8|10451.8|10436.9|10426.9|344
1620697200000|2021-05-11 01:40:00|10460|10450|10422.5|10412.5|10460.8|10450.8|10422.5|10412.5|338
1620697500000|2021-05-11 01:45:00|10421.6|10411.6|10416.4|10406.4|10431.8|10421.8|10416.4|10406.4|324
1620697800000|2021-05-11 01:50:00|10416.8|10406.8|10424.6|10414.6|10432|10422|10413.4|10403.4|279
1620698100000|2021-05-11 01:55:00|10424.3|10414.3|10399.4|10389.4|10424.3|10414.3|10394.3|10384.3|305
1620698400000|2021-05-11 02:00:00|10399.8|10389.8|10396|10386|10408|10398|10393.8|10383.8|318
1620698700000|2021-05-11 02:05:00|10396.5|10386.5|10406.6|10396.6|10413.9|10403.9|10396.5|10386.5|329
1620699000000|2021-05-11 02:10:00|10408.6|10398.6|10421.8|10411.8|10427.8|10417.8|10408.6|10398.6|251
1620699300000|2021-05-11 02:15:00|10421.5|10411.5|10427.3|10417.3|10428|10418|10418|10408|155
1620699600000|2021-05-11 02:20:00|10427.1|10417.1|10432.4|10422.4|10432.4|10422.4|10427.1|10417.1|104
1620699900000|2021-05-11 02:25:00|10431.9|10421.9|10429.3|10419.3|10432.5|10422.5|10427.3|10417.3|99
1620700200000|2021-05-11 02:30:00|10429.8|10419.8|10423|10413|10441|10431|10419.9|10409.9|274
1620700500000|2021-05-11 02:35:00|10422.5|10412.5|10427.5|10417.5|10431|10421|10421.3|10411.3|185
1620700800000|2021-05-11 02:40:00|10427.8|10417.8|10415|10405|10430|10420|10411.5|10401.5|197
1620701100000|2021-05-11 02:45:00|10416.9|10406.9|10418.5|10408.5|10423.9|10413.9|10412.9|10402.9|174
1620701400000|2021-05-11 02:50:00|10418.8|10408.8|10420|10410|10424.6|10414.6|10418.5|10408.5|148
1620701700000|2021-05-11 02:55:00|10420.3|10410.3|10429|10419|10430.4|10420.4|10418.3|10408.3|134
1620702000000|2021-05-11 03:00:00|10428.5|10418.5|10430.8|10420.8|10432.5|10422.5|10426.3|10416.3|125
1620702300000|2021-05-11 03:05:00|10431|10421|10434.5|10424.5|10441.8|10431.8|10430.4|10420.4|140
1620702600000|2021-05-11 03:10:00|10435|10425|10428.1|10418.1|10436.3|10426.3|10423.6|10413.6|143
1620702900000|2021-05-11 03:15:00|10429.8|10419.8|10432.8|10422.8|10437.6|10427.6|10426|10416|106
1620703200000|2021-05-11 03:20:00|10432.5|10422.5|10437.4|10427.4|10438.3|10428.3|10432.3|10422.3|99
1620703500000|2021-05-11 03:25:00|10437.1|10427.1|10441.4|10431.4|10446.5|10436.5|10434.4|10424.4|184
1620703800000|2021-05-11 03:30:00|10440.5|10430.5|10434.8|10424.8|10441.3|10431.3|10432.1|10422.1|84
1620704100000|2021-05-11 03:35:00|10434.4|10424.4|10436.8|10426.8|10440.3|10430.3|10433.8|10423.8|78
1620704400000|2021-05-11 03:40:00|10436.3|10426.3|10428.9|10418.9|10438.3|10428.3|10428.5|10418.5|62
1620704700000|2021-05-11 03:45:00|10428.6|10418.6|10427.4|10417.4|10428.6|10418.6|10425.9|10415.9|79
1620705000000|2021-05-11 03:50:00|10427|10417|10430.4|10420.4|10431.3|10421.3|10427|10417|43
1620705300000|2021-05-11 03:55:00|10430|10420|10432.1|10422.1|10432.5|10422.5|10428.8|10418.8|39
1620705600000|2021-05-11 04:00:00|10431.6|10421.6|10440.8|10430.8|10441|10431|10431.6|10421.6|96
1620705900000|2021-05-11 04:05:00|10440.5|10430.5|10437.1|10427.1|10443.1|10433.1|10436.9|10426.9|77
1620706200000|2021-05-11 04:10:00|10437.4|10427.4|10434.8|10424.8|10438.8|10428.8|10434.8|10424.8|25
1620706500000|2021-05-11 04:15:00|10434.5|10424.5|10434.8|10424.8|10434.8|10424.8|10431.9|10421.9|57
1620706800000|2021-05-11 04:20:00|10434.3|10424.3|10435.3|10425.3|10435.8|10425.8|10432.9|10422.9|42
1620707100000|2021-05-11 04:25:00|10435.1|10425.1|10430.4|10420.4|10435.1|10425.1|10429.4|10419.4|59
1620707400000|2021-05-11 04:30:00|10430|10420|10427|10417|10431|10421|10426.8|10416.8|67
1620707700000|2021-05-11 04:35:00|10427.5|10417.5|10425.3|10415.3|10428|10418|10416.5|10406.5|79
1620708000000|2021-05-11 04:40:00|10425.5|10415.5|10424.4|10414.4|10427.4|10417.4|10422.6|10412.6|100
1620708300000|2021-05-11 04:45:00|10424.1|10414.1|10428.9|10418.9|10429.3|10419.3|10422.4|10412.4|147
1620708600000|2021-05-11 04:50:00|10428.5|10418.5|10423.8|10413.8|10430.4|10420.4|10423.5|10413.5|107
1620708900000|2021-05-11 04:55:00|10424|10414|10428.4|10418.4|10429.4|10419.4|10422.3|10412.3|88
1620709200000|2021-05-11 05:00:00|10428.6|10418.6|10436.1|10426.1|10436.1|10426.1|10428.3|10418.3|176
1620709500000|2021-05-11 05:05:00|10436.4|10426.4|10442.5|10432.5|10442.9|10432.9|10435.8|10425.8|143
1620709800000|2021-05-11 05:10:00|10442|10432|10453.8|10443.8|10453.8|10443.8|10441.8|10431.8|115
1620710100000|2021-05-11 05:15:00|10453.9|10443.9|10450.9|10440.9|10458.1|10448.1|10450.9|10440.9|111
1620710400000|2021-05-11 05:20:00|10451|10441|10461|10451|10463.9|10453.9|10451|10441|86
1620710700000|2021-05-11 05:25:00|10460.8|10450.8|10462|10452|10462.4|10452.4|10458.5|10448.5|107
1620711000000|2021-05-11 05:30:00|10461.8|10451.8|10497.4|10487.4|10498.3|10488.3|10461.3|10451.3|376
1620711300000|2021-05-11 05:35:00|10497.5|10487.5|10509.3|10499.3|10518.8|10508.8|10488.3|10478.3|322
1620711600000|2021-05-11 05:40:00|10509.4|10499.4|10520.4|10510.4|10527.5|10517.5|10501.8|10491.8|365
1620711900000|2021-05-11 05:45:00|10520.8|10510.8|10523.3|10513.3|10525.8|10515.8|10506.4|10496.4|315
1620712200000|2021-05-11 05:50:00|10523|10513|10516.1|10506.1|10523.5|10513.5|10512|10502|231
1620712500000|2021-05-11 05:55:00|10515.9|10505.9|10526.8|10516.8|10543.6|10533.6|10514.3|10504.3|345
1620712800000|2021-05-11 06:00:00|10526.3|10516.3|10525.8|10515.8|10536.9|10526.9|10511|10501|313
1620713100000|2021-05-11 06:05:00|10525.4|10515.4|10501.8|10491.8|10525.4|10515.4|10501.8|10491.8|248
1620713400000|2021-05-11 06:10:00|10501.5|10491.5|10492.3|10482.3|10504.5|10494.5|10488|10478|230
1620713700000|2021-05-11 06:15:00|10492.4|10482.4|10511.4|10501.4|10514.1|10504.1|10492.4|10482.4|246
1620714000000|2021-05-11 06:20:00|10512|10502|10504.1|10494.1|10518.1|10508.1|10503.5|10493.5|256
1620714300000|2021-05-11 06:25:00|10504|10494|10470.3|10460.3|10504|10494|10467.3|10457.3|358
1620714600000|2021-05-11 06:30:00|10469.9|10459.9|10471|10461|10474.3|10464.3|10443.4|10433.4|444
1620714900000|2021-05-11 06:35:00|10470.9|10460.9|10478.8|10468.8|10485.5|10475.5|10470.4|10460.4|235
1620715200000|2021-05-11 06:40:00|10478.5|10468.5|10474.9|10464.9|10485.1|10475.1|10472.6|10462.6|117
1620715500000|2021-05-11 06:45:00|10474.8|10464.8|10474|10464|10482.1|10472.1|10467.1|10457.1|210
1620715800000|2021-05-11 06:50:00|10474.3|10464.3|10469|10459|10482.9|10472.9|10463.9|10453.9|223
1620716100000|2021-05-11 06:55:00|10467.6|10457.6|10456.3|10446.3|10469.3|10459.3|10454.5|10444.5|228
1620716400000|2021-05-11 07:00:00|10455.8|10445.8|10469.4|10459.4|10477.5|10467.5|10455|10445|162
1620716700000|2021-05-11 07:05:00|10469.3|10459.3|10451|10441|10473|10463|10451|10441|111
1620717000000|2021-05-11 07:10:00|10450.5|10440.5|10454.3|10444.3|10454.3|10444.3|10434|10424|201
1620717300000|2021-05-11 07:15:00|10453.8|10443.8|10459.5|10449.5|10460.5|10450.5|10441|10431|177
1620717600000|2021-05-11 07:20:00|10459.3|10449.3|10453.8|10443.8|10467.5|10457.5|10452.5|10442.5|210
1620717900000|2021-05-11 07:25:00|10454.8|10444.8|10463.6|10453.6|10467.8|10457.8|10448.5|10438.5|204
1620718200000|2021-05-11 07:30:00|10463.1|10453.1|10464.3|10454.3|10469.5|10459.5|10455.3|10445.3|204
1620718500000|2021-05-11 07:35:00|10462.8|10452.8|10468.5|10458.5|10475.8|10465.8|10462.5|10452.5|157
1620718800000|2021-05-11 07:40:00|10468.3|10458.3|10468.3|10458.3|10470|10460|10461.3|10451.3|115
1620719100000|2021-05-11 07:45:00|10469|10459|10459.8|10449.8|10472.8|10462.8|10455.5|10445.5|149
1620719400000|2021-05-11 07:50:00|10459.5|10449.5|10455.8|10445.8|10459.5|10449.5|10440.8|10430.8|176
1620719700000|2021-05-11 07:55:00|10456|10446|10468.3|10458.3|10471.5|10461.5|10453.8|10443.8|127
1620720000000|2021-05-11 08:00:00|10468.5|10458.5|10463.3|10453.3|10475.5|10465.5|10461|10451|138
1620720300000|2021-05-11 08:05:00|10463.5|10453.5|10492|10482|10493.5|10483.5|10463|10453|179
1620720600000|2021-05-11 08:10:00|10493|10483|10494.3|10484.3|10498.5|10488.5|10485.8|10475.8|181
1620720900000|2021-05-11 08:15:00|10493.3|10483.3|10482.5|10472.5|10494|10484|10481|10471|132
1620721200000|2021-05-11 08:20:00|10483|10473|10499.3|10489.3|10508.3|10498.3|10482.5|10472.5|141
1620721500000|2021-05-11 08:25:00|10498.5|10488.5|10492|10482|10499.3|10489.3|10490.8|10480.8|124
1620721800000|2021-05-11 08:30:00|10491.5|10481.5|10492.8|10482.8|10502.5|10492.5|10484.5|10474.5|142
1620722100000|2021-05-11 08:35:00|10493|10483|10497.8|10487.8|10509.3|10499.3|10493|10483|206
1620722400000|2021-05-11 08:40:00|10497.5|10487.5|10495|10485|10512.3|10502.3|10489.3|10479.3|179
1620722700000|2021-05-11 08:45:00|10495.3|10485.3|10497.8|10487.8|10502.8|10492.8|10492.5|10482.5|133
1620723000000|2021-05-11 08:50:00|10497.3|10487.3|10505|10495|10505.5|10495.5|10496.5|10486.5|101
1620723300000|2021-05-11 08:55:00|10504.8|10494.8|10498.5|10488.5|10512.3|10502.3|10498.3|10488.3|147
1620723600000|2021-05-11 09:00:00|10498.3|10488.3|10513.5|10503.5|10514.5|10504.5|10497|10487|119
1620723900000|2021-05-11 09:05:00|10513.8|10503.8|10522|10512|10523.3|10513.3|10511.5|10501.5|148
1620724200000|2021-05-11 09:10:00|10521.8|10511.8|10528.5|10518.5|10538.8|10528.8|10521.3|10511.3|120
1620724500000|2021-05-11 09:15:00|10529.5|10519.5|10553.5|10543.5|10559.3|10549.3|10528.8|10518.8|143
1620724800000|2021-05-11 09:20:00|10553.3|10543.3|10543.5|10533.5|10553.3|10543.3|10543.5|10533.5|156
1620725100000|2021-05-11 09:25:00|10542.8|10532.8|10533|10523|10547.8|10537.8|10533|10523|129
1620725400000|2021-05-11 09:30:00|10532.3|10522.3|10537.5|10527.5|10545|10535|10531|10521|79
1620725700000|2021-05-11 09:35:00|10538|10528|10538|10528|10548.8|10538.8|10536.8|10526.8|133
1620726000000|2021-05-11 09:40:00|10537.8|10527.8|10536.3|10526.3|10539|10529|10532|10522|111
1620726300000|2021-05-11 09:45:00|10536.5|10526.5|10540|10530|10542.8|10532.8|10535.5|10525.5|108
1620726600000|2021-05-11 09:50:00|10539.8|10529.8|10541.8|10531.8|10542.8|10532.8|10538.8|10528.8|89
1620726900000|2021-05-11 09:55:00|10542|10532|10532.3|10522.3|10542|10532|10529.3|10519.3|103
1620727200000|2021-05-11 10:00:00|10532.8|10522.8|10528.8|10518.8|10538|10528|10524.5|10514.5|110
1620727500000|2021-05-11 10:05:00|10530|10520|10526.3|10516.3|10534.8|10524.8|10523.5|10513.5|128
1620727800000|2021-05-11 10:10:00|10525.3|10515.3|10532|10522|10533.8|10523.8|10521.8|10511.8|89
1620728100000|2021-05-11 10:15:00|10533|10523|10536.8|10526.8|10536.8|10526.8|10529.8|10519.8|80
1620728400000|2021-05-11 10:20:00|10537|10527|10531.3|10521.3|10540.3|10530.3|10531.3|10521.3|77
1620728700000|2021-05-11 10:25:00|10531.5|10521.5|10533.3|10523.3|10537.5|10527.5|10531.5|10521.5|89
1620729000000|2021-05-11 10:30:00|10533.5|10523.5|10535.3|10525.3|10537.5|10527.5|10522.3|10512.3|103
1620729300000|2021-05-11 10:35:00|10535.5|10525.5|10536|10526|10537.3|10527.3|10533|10523|64
1620729600000|2021-05-11 10:40:00|10535.8|10525.8|10530|10520|10535.8|10525.8|10529.8|10519.8|111
1620729900000|2021-05-11 10:45:00|10530.3|10520.3|10529.8|10519.8|10540.5|10530.5|10527.8|10517.8|141
1620730200000|2021-05-11 10:50:00|10529.5|10519.5|10537.3|10527.3|10537.5|10527.5|10528.3|10518.3|124
1620730500000|2021-05-11 10:55:00|10536.3|10526.3|10536|10526|10537|10527|10530.8|10520.8|104
1620730800000|2021-05-11 11:00:00|10535.8|10525.8|10537.8|10527.8|10540.3|10530.3|10535.5|10525.5|55
1620731100000|2021-05-11 11:05:00|10537.5|10527.5|10527.8|10517.8|10537.5|10527.5|10527.3|10517.3|87
1620731400000|2021-05-11 11:10:00|10527.3|10517.3|10529.8|10519.8|10530.3|10520.3|10520.5|10510.5|109
1620731700000|2021-05-11 11:15:00|10529.5|10519.5|10527.5|10517.5|10531.3|10521.3|10522.8|10512.8|68
1620732000000|2021-05-11 11:20:00|10526|10516|10528.8|10518.8|10529.5|10519.5|10523.8|10513.8|74
1620732300000|2021-05-11 11:25:00|10528.5|10518.5|10533.8|10523.8|10540.3|10530.3|10528|10518|101
1620732600000|2021-05-11 11:30:00|10534|10524|10540|10530|10542|10532|10534|10524|185
1620732900000|2021-05-11 11:35:00|10539.5|10529.5|10538.8|10528.8|10543|10533|10538.5|10528.5|74
1620733200000|2021-05-11 11:40:00|10539|10529|10542|10532|10542.5|10532.5|10538|10528|66
1620733500000|2021-05-11 11:45:00|10542.3|10532.3|10551.3|10541.3|10553|10543|10540|10530|85
1620733800000|2021-05-11 11:50:00|10551|10541|10529.8|10519.8|10552.3|10542.3|10528.5|10518.5|137
1620734100000|2021-05-11 11:55:00|10530|10520|10515.5|10505.5|10536.5|10526.5|10509.8|10499.8|220
1620734400000|2021-05-11 12:00:00|10515.3|10505.3|10507.5|10497.5|10519.8|10509.8|10497.8|10487.8|202
1620734700000|2021-05-11 12:05:00|10507.3|10497.3|10510|10500|10520|10510|10507.3|10497.3|129
1620735000000|2021-05-11 12:10:00|10509.8|10499.8|10517.3|10507.3|10524.3|10514.3|10496.5|10486.5|216
1620735300000|2021-05-11 12:15:00|10517|10507|10513|10503|10527.5|10517.5|10507.8|10497.8|193
1620735600000|2021-05-11 12:20:00|10512.8|10502.8|10494.8|10484.8|10520.5|10510.5|10494.8|10484.8|236
1620735900000|2021-05-11 12:25:00|10495|10485|10500|10490|10512.3|10502.3|10491.3|10481.3|277
1620736200000|2021-05-11 12:30:00|10498|10488|10506.9|10496.9|10506.9|10496.9|10490.8|10480.8|282
1620736500000|2021-05-11 12:35:00|10506.4|10496.4|10505.8|10495.8|10516|10506|10505.8|10495.8|175
1620736800000|2021-05-11 12:40:00|10505.5|10495.5|10507.3|10497.3|10511.5|10501.5|10496|10486|185
1620737100000|2021-05-11 12:45:00|10507|10497|10501.8|10491.8|10512.3|10502.3|10500|10490|170
1620737400000|2021-05-11 12:50:00|10501.3|10491.3|10499.5|10489.5|10505.3|10495.3|10497.3|10487.3|156
1620737700000|2021-05-11 12:55:00|10499.3|10489.3|10469.5|10459.5|10501.8|10491.8|10456.8|10446.8|369
1620738000000|2021-05-11 13:00:00|10470.5|10460.5|10477.5|10467.5|10489.8|10479.8|10458.5|10448.5|481
1620738300000|2021-05-11 13:05:00|10477.8|10467.8|10481.3|10471.3|10511.8|10501.8|10473.5|10463.5|494
1620738600000|2021-05-11 13:10:00|10482|10472|10477.8|10467.8|10496|10486|10471.3|10461.3|497
1620738900000|2021-05-11 13:15:00|10478.5|10468.5|10446.8|10436.8|10481.5|10471.5|10446.8|10436.8|464
1620739200000|2021-05-11 13:20:00|10447|10437|10421.5|10411.5|10453|10443|10408.5|10398.5|534
1620739500000|2021-05-11 13:25:00|10422|10412|10426.3|10416.3|10426.5|10416.5|10407.8|10397.8|327
1620739800000|2021-05-11 13:30:00|10426|10416|10435.5|10425.5|10454.3|10444.3|10423.3|10413.3|532
1620740100000|2021-05-11 13:35:00|10434.5|10424.5|10457.5|10447.5|10458|10448|10428|10418|451
1620740400000|2021-05-11 13:40:00|10457|10447|10460.3|10450.3|10464.5|10454.5|10441.5|10431.5|422
1620740700000|2021-05-11 13:45:00|10460.5|10450.5|10478.8|10468.8|10484|10474|10460.3|10450.3|450
1620741000000|2021-05-11 13:50:00|10479.5|10469.5|10493.3|10483.3|10498.5|10488.5|10478.3|10468.3|493
1620741300000|2021-05-11 13:55:00|10494|10484|10518.5|10508.5|10522.3|10512.3|10488|10478|469
1620741600000|2021-05-11 14:00:00|10518.3|10508.3|10511|10501|10521|10511|10491|10481|443
1620741900000|2021-05-11 14:05:00|10510.5|10500.5|10501.3|10491.3|10518.5|10508.5|10498.3|10488.3|365
1620742200000|2021-05-11 14:10:00|10501|10491|10506|10496|10511.5|10501.5|10497|10487|268
1620742500000|2021-05-11 14:15:00|10505.8|10495.8|10498.8|10488.8|10507|10497|10490.3|10480.3|297
1620742800000|2021-05-11 14:20:00|10499|10489|10497.3|10487.3|10514.5|10504.5|10495|10485|442
1620743100000|2021-05-11 14:25:00|10497.5|10487.5|10473.5|10463.5|10499.5|10489.5|10469.8|10459.8|368
1620743400000|2021-05-11 14:30:00|10474.3|10464.3|10473.8|10463.8|10477.5|10467.5|10458|10448|431
1620743700000|2021-05-11 14:35:00|10474.5|10464.5|10457|10447|10474.5|10464.5|10450|10440|352
1620744000000|2021-05-11 14:40:00|10456.8|10446.8|10462|10452|10473|10463|10451.3|10441.3|288
1620744300000|2021-05-11 14:45:00|10461.8|10451.8|10464.3|10454.3|10466.3|10456.3|10448|10438|440
1620744600000|2021-05-11 14:50:00|10464.8|10454.8|10481|10471|10487.5|10477.5|10462.8|10452.8|296
1620744900000|2021-05-11 14:55:00|10480.5|10470.5|10480.5|10470.5|10491.8|10481.8|10476|10466|233
1620745200000|2021-05-11 15:00:00|10480|10470|10468.8|10458.8|10487|10477|10468.8|10458.8|328
1620745500000|2021-05-11 15:05:00|10468.3|10458.3|10476.3|10466.3|10479.5|10469.5|10463.3|10453.3|285
1620745800000|2021-05-11 15:10:00|10474.8|10464.8|10480.3|10470.3|10480.5|10470.5|10461.8|10451.8|309
1620746100000|2021-05-11 15:15:00|10480.5|10470.5|10482.8|10472.8|10483.3|10473.3|10474.5|10464.5|212
1620746400000|2021-05-11 15:20:00|10482.5|10472.5|10477.3|10467.3|10489.8|10479.8|10475.5|10465.5|157
1620746700000|2021-05-11 15:25:00|10477.8|10467.8|10483.3|10473.3|10485.3|10475.3|10470.3|10460.3|228
1620747000000|2021-05-11 15:30:00|10483.5|10473.5|10473.8|10463.8|10487.3|10477.3|10473.3|10463.3|168
1620747300000|2021-05-11 15:35:00|10474|10464|10487.3|10477.3|10488|10478|10473|10463|169
1620747600000|2021-05-11 15:40:00|10486.8|10476.8|10465.3|10455.3|10489.3|10479.3|10464|10454|210
1620747900000|2021-05-11 15:45:00|10465.5|10455.5|10470|10460|10471|10461|10461.3|10451.3|318
1620748200000|2021-05-11 15:50:00|10470.3|10460.3|10474.5|10464.5|10476.3|10466.3|10465.8|10455.8|251
1620748500000|2021-05-11 15:55:00|10474.3|10464.3|10473.3|10463.3|10480.8|10470.8|10472|10462|209
1620748800000|2021-05-11 16:00:00|10473|10463|10468.5|10458.5|10477.5|10467.5|10467.5|10457.5|256
1620749100000|2021-05-11 16:05:00|10468.8|10458.8|10470.3|10460.3|10475.3|10465.3|10464.3|10454.3|178
1620749400000|2021-05-11 16:10:00|10469|10459|10473.3|10463.3|10474.3|10464.3|10468.3|10458.3|251
1620749700000|2021-05-11 16:15:00|10473.5|10463.5|10473|10463|10476|10466|10470|10460|145
1620750000000|2021-05-11 16:20:00|10472.5|10462.5|10477.3|10467.3|10478.5|10468.5|10472|10462|251
1620750300000|2021-05-11 16:25:00|10477|10467|10475.3|10465.3|10478|10468|10472|10462|242
1620750600000|2021-05-11 16:30:00|10475|10465|10468|10458|10475.5|10465.5|10466.8|10456.8|181
1620750900000|2021-05-11 16:35:00|10468.5|10458.5|10469|10459|10474|10464|10467.8|10457.8|157
1620751200000|2021-05-11 16:40:00|10469.3|10459.3|10463|10453|10471.5|10461.5|10461.5|10451.5|122
1620751500000|2021-05-11 16:45:00|10463.5|10453.5|10472.8|10462.8|10472.8|10462.8|10462.3|10452.3|194
1620751800000|2021-05-11 16:50:00|10473|10463|10466.3|10456.3|10474|10464|10462.8|10452.8|155
1620752100000|2021-05-11 16:55:00|10465.5|10455.5|10481.4|10471.4|10482.1|10472.1|10465.5|10455.5|179
1620777600000|2021-05-12 00:00:00|10568.6|10558.6|10578|10568|10579.8|10569.8|10568.6|10558.6|77
1620777900000|2021-05-12 00:05:00|10578.4|10568.4|10592.6|10582.6|10594.1|10584.1|10574.6|10564.6|122
1620778200000|2021-05-12 00:10:00|10592.9|10582.9|10606.4|10596.4|10607.1|10597.1|10590.4|10580.4|94
1620778500000|2021-05-12 00:15:00|10606|10596|10599.9|10589.9|10606|10596|10594.6|10584.6|119
1620778800000|2021-05-12 00:20:00|10600.5|10590.5|10599.9|10589.9|10602.6|10592.6|10599.3|10589.3|76
1620779100000|2021-05-12 00:25:00|10600.1|10590.1|10592.3|10582.3|10600.4|10590.4|10590.5|10580.5|139
1620779400000|2021-05-12 00:30:00|10592|10582|10592.6|10582.6|10594.1|10584.1|10583.3|10573.3|180
1620779700000|2021-05-12 00:35:00|10592.5|10582.5|10581|10571|10593.6|10583.6|10580.5|10570.5|115
1620780000000|2021-05-12 00:40:00|10581.4|10571.4|10561|10551|10581.4|10571.4|10558.5|10548.5|159
1620780300000|2021-05-12 00:45:00|10560.6|10550.6|10555.8|10545.8|10565.8|10555.8|10550.9|10540.9|147
1620780600000|2021-05-12 00:50:00|10555.3|10545.3|10532.8|10522.8|10555.3|10545.3|10532.5|10522.5|140
1620780900000|2021-05-12 00:55:00|10533.5|10523.5|10533|10523|10535.8|10525.8|10522|10512|169
1620781200000|2021-05-12 01:00:00|10533.4|10523.4|10505.3|10495.3|10562.9|10552.9|10500.8|10490.8|688
1620781500000|2021-05-12 01:05:00|10505.5|10495.5|10529.9|10519.9|10529.9|10519.9|10505|10495|392
1620781800000|2021-05-12 01:10:00|10530.1|10520.1|10528.9|10518.9|10544.8|10534.8|10525.3|10515.3|368
1620782100000|2021-05-12 01:15:00|10528.4|10518.4|10528.4|10518.4|10532.9|10522.9|10514.3|10504.3|222
1620782400000|2021-05-12 01:20:00|10528.6|10518.6|10518.8|10508.8|10531|10521|10510.3|10500.3|255
1620782700000|2021-05-12 01:25:00|10519.1|10509.1|10518.5|10508.5|10523.1|10513.1|10515.9|10505.9|118
1620783000000|2021-05-12 01:30:00|10518.9|10508.9|10518|10508|10542.3|10532.3|10516.3|10506.3|297
1620783300000|2021-05-12 01:35:00|10517.8|10507.8|10519.5|10509.5|10523.9|10513.9|10508.6|10498.6|262
1620783600000|2021-05-12 01:40:00|10520.1|10510.1|10519|10509|10524.3|10514.3|10514|10504|216
1620783900000|2021-05-12 01:45:00|10518.8|10508.8|10513.3|10503.3|10519|10509|10510.9|10500.9|235
1620784200000|2021-05-12 01:50:00|10513.6|10503.6|10512.6|10502.6|10517.4|10507.4|10503.4|10493.4|262
1620784500000|2021-05-12 01:55:00|10513|10503|10510.5|10500.5|10518.6|10508.6|10510.1|10500.1|214
1620784800000|2021-05-12 02:00:00|10510.4|10500.4|10520.4|10510.4|10522|10512|10506.4|10496.4|221
1620785100000|2021-05-12 02:05:00|10520|10510|10521.9|10511.9|10529.1|10519.1|10517|10507|197
1620785400000|2021-05-12 02:10:00|10522|10512|10534|10524|10537.8|10527.8|10520.6|10510.6|209
1620785700000|2021-05-12 02:15:00|10533.8|10523.8|10538.4|10528.4|10541.5|10531.5|10526.9|10516.9|145
1620786000000|2021-05-12 02:20:00|10538.8|10528.8|10533.9|10523.9|10539|10529|10530.5|10520.5|116
1620786300000|2021-05-12 02:25:00|10534.1|10524.1|10535.4|10525.4|10535.9|10525.9|10527.9|10517.9|103
1620786600000|2021-05-12 02:30:00|10534.9|10524.9|10524.4|10514.4|10541.4|10531.4|10519.5|10509.5|307
1620786900000|2021-05-12 02:35:00|10524.9|10514.9|10523.8|10513.8|10527.6|10517.6|10520|10510|290
1620787200000|2021-05-12 02:40:00|10523.4|10513.4|10527.3|10517.3|10527.3|10517.3|10515.5|10505.5|267
1620787500000|2021-05-12 02:45:00|10526.9|10516.9|10525.1|10515.1|10529|10519|10521.5|10511.5|194
1620787800000|2021-05-12 02:50:00|10525.4|10515.4|10545.3|10535.3|10548.6|10538.6|10523.6|10513.6|297
1620788100000|2021-05-12 02:55:00|10545.4|10535.4|10539.6|10529.6|10546.6|10536.6|10533.1|10523.1|249
1620788400000|2021-05-12 03:00:00|10539.1|10529.1|10534.9|10524.9|10539.1|10529.1|10528.3|10518.3|194
1620788700000|2021-05-12 03:05:00|10534|10524|10530.8|10520.8|10534.9|10524.9|10527|10517|150
1620789000000|2021-05-12 03:10:00|10530.9|10520.9|10542.3|10532.3|10543|10533|10528.5|10518.5|208
1620789300000|2021-05-12 03:15:00|10542.5|10532.5|10560.3|10550.3|10560.4|10550.4|10541.3|10531.3|207
1620789600000|2021-05-12 03:20:00|10560.4|10550.4|10568.8|10558.8|10588.4|10578.4|10560.4|10550.4|422
1620789900000|2021-05-12 03:25:00|10568.5|10558.5|10550.4|10540.4|10571.8|10561.8|10546.8|10536.8|292
1620790200000|2021-05-12 03:30:00|10550.1|10540.1|10551|10541|10553.4|10543.4|10549|10539|83
1620790500000|2021-05-12 03:35:00|10550.8|10540.8|10542.4|10532.4|10552.5|10542.5|10540.3|10530.3|99
1620790800000|2021-05-12 03:40:00|10542.3|10532.3|10552|10542|10553.1|10543.1|10541.4|10531.4|130
1620791100000|2021-05-12 03:45:00|10552.6|10542.6|10541.5|10531.5|10552.6|10542.6|10541|10531|96
1620791400000|2021-05-12 03:50:00|10541.8|10531.8|10539.3|10529.3|10541.8|10531.8|10534.4|10524.4|118
1620791700000|2021-05-12 03:55:00|10539.8|10529.8|10531.8|10521.8|10540.5|10530.5|10524.3|10514.3|120
1620792000000|2021-05-12 04:00:00|10531.6|10521.6|10530.9|10520.9|10535.4|10525.4|10530.6|10520.6|121
1620792300000|2021-05-12 04:05:00|10530|10520|10529.4|10519.4|10532.3|10522.3|10526|10516|98
1620792600000|2021-05-12 04:10:00|10530|10520|10533.1|10523.1|10534.3|10524.3|10528.5|10518.5|91
1620792900000|2021-05-12 04:15:00|10532.5|10522.5|10532.5|10522.5|10533.1|10523.1|10528.8|10518.8|106
1620793200000|2021-05-12 04:20:00|10532.8|10522.8|10529.3|10519.3|10533.8|10523.8|10526.1|10516.1|60
1620793500000|2021-05-12 04:25:00|10529.4|10519.4|10532.5|10522.5|10533|10523|10528.4|10518.4|52
1620793800000|2021-05-12 04:30:00|10532.3|10522.3|10541.4|10531.4|10541.4|10531.4|10532.1|10522.1|86
1620794100000|2021-05-12 04:35:00|10540.9|10530.9|10542|10532|10542|10532|10535.8|10525.8|72
1620794400000|2021-05-12 04:40:00|10542.3|10532.3|10542.6|10532.6|10543.5|10533.5|10540.9|10530.9|44
1620794700000|2021-05-12 04:45:00|10542.5|10532.5|10540.8|10530.8|10542.9|10532.9|10540.4|10530.4|55
1620795000000|2021-05-12 04:50:00|10540.4|10530.4|10541.5|10531.5|10544|10534|10539|10529|59
1620795300000|2021-05-12 04:55:00|10541.9|10531.9|10544.6|10534.6|10546.9|10536.9|10541.4|10531.4|31
1620795600000|2021-05-12 05:00:00|10544.3|10534.3|10560.6|10550.6|10560.8|10550.8|10544.3|10534.3|59
1620795900000|2021-05-12 05:05:00|10560.8|10550.8|10569.8|10559.8|10569.8|10559.8|10558.3|10548.3|80
1620796200000|2021-05-12 05:10:00|10570|10560|10577.4|10567.4|10585.8|10575.8|10570|10560|113
1620796500000|2021-05-12 05:15:00|10577.1|10567.1|10579.1|10569.1|10592.3|10582.3|10575.6|10565.6|156
1620796800000|2021-05-12 05:20:00|10579.5|10569.5|10575.6|10565.6|10590|10580|10573.6|10563.6|112
1620797100000|2021-05-12 05:25:00|10576.3|10566.3|10576.3|10566.3|10579.5|10569.5|10574.6|10564.6|78
1620797400000|2021-05-12 05:30:00|10575.9|10565.9|10583.6|10573.6|10598.3|10588.3|10573.6|10563.6|382
1620797700000|2021-05-12 05:35:00|10584.1|10574.1|10595.1|10585.1|10598|10588|10578.3|10568.3|377
1620798000000|2021-05-12 05:40:00|10595.5|10585.5|10600.1|10590.1|10620.8|10610.8|10594.9|10584.9|406
1620798300000|2021-05-12 05:45:00|10600.5|10590.5|10589|10579|10609.8|10599.8|10580.8|10570.8|361
1620798600000|2021-05-12 05:50:00|10589.3|10579.3|10566.5|10556.5|10595|10585|10565.9|10555.9|331
1620798900000|2021-05-12 05:55:00|10566|10556|10573.3|10563.3|10576.3|10566.3|10561.8|10551.8|271
1620799200000|2021-05-12 06:00:00|10573|10563|10577.1|10567.1|10577.5|10567.5|10552.8|10542.8|359
1620799500000|2021-05-12 06:05:00|10577.5|10567.5|10586.4|10576.4|10590.8|10580.8|10575.9|10565.9|331
1620799800000|2021-05-12 06:10:00|10585.8|10575.8|10582.1|10572.1|10589.6|10579.6|10578|10568|214
1620800100000|2021-05-12 06:15:00|10582.9|10572.9|10584|10574|10587.8|10577.8|10572.1|10562.1|268
1620800400000|2021-05-12 06:20:00|10583.6|10573.6|10588.5|10578.5|10598.3|10588.3|10581.8|10571.8|217
1620800700000|2021-05-12 06:25:00|10588|10578|10579.6|10569.6|10592.3|10582.3|10578.8|10568.8|187
1620801000000|2021-05-12 06:30:00|10579.9|10569.9|10584.6|10574.6|10588.8|10578.8|10577.5|10567.5|223
1620801300000|2021-05-12 06:35:00|10585.1|10575.1|10594.3|10584.3|10601.9|10591.9|10585.1|10575.1|267
1620801600000|2021-05-12 06:40:00|10594|10584|10590.5|10580.5|10595.4|10585.4|10583.1|10573.1|240
1620801900000|2021-05-12 06:45:00|10590.8|10580.8|10572.9|10562.9|10591|10581|10571.9|10561.9|200
1620802200000|2021-05-12 06:50:00|10572.6|10562.6|10589|10579|10591.8|10581.8|10572.3|10562.3|253
1620802500000|2021-05-12 06:55:00|10589.5|10579.5|10609.3|10599.3|10615.5|10605.5|10589.5|10579.5|391
1620802800000|2021-05-12 07:00:00|10605.3|10595.3|10580.3|10570.3|10605.3|10595.3|10579.5|10569.5|207
1620803100000|2021-05-12 07:05:00|10580.8|10570.8|10591.8|10581.8|10593.3|10583.3|10580.8|10570.8|180
1620803400000|2021-05-12 07:10:00|10591.5|10581.5|10577.3|10567.3|10591.8|10581.8|10576.8|10566.8|146
1620803700000|2021-05-12 07:15:00|10578|10568|10580.5|10570.5|10585.8|10575.8|10576.3|10566.3|151
1620804000000|2021-05-12 07:20:00|10580.8|10570.8|10563.8|10553.8|10581.5|10571.5|10562.8|10552.8|108
1620804300000|2021-05-12 07:25:00|10563.3|10553.3|10579.8|10569.8|10580.8|10570.8|10561|10551|110
1620804600000|2021-05-12 07:30:00|10580.8|10570.8|10587.3|10577.3|10590.6|10580.6|10578.8|10568.8|140
1620804900000|2021-05-12 07:35:00|10587.8|10577.8|10578|10568|10590|10580|10577|10567|108
1620805200000|2021-05-12 07:40:00|10578.5|10568.5|10578.5|10568.5|10583.5|10573.5|10578|10568|114
1620805500000|2021-05-12 07:45:00|10578|10568|10584.8|10574.8|10584.8|10574.8|10574.3|10564.3|104
1620805800000|2021-05-12 07:50:00|10585|10575|10581.3|10571.3|10586.3|10576.3|10580.3|10570.3|78
1620806100000|2021-05-12 07:55:00|10581|10571|10590.5|10580.5|10598.3|10588.3|10580.8|10570.8|147
1620806400000|2021-05-12 08:00:00|10590.8|10580.8|10569.5|10559.5|10594.5|10584.5|10569.5|10559.5|151
1620806700000|2021-05-12 08:05:00|10569.3|10559.3|10568|10558|10575.8|10565.8|10564.5|10554.5|176
1620807000000|2021-05-12 08:10:00|10569.8|10559.8|10563.5|10553.5|10573.8|10563.8|10562|10552|183
1620807300000|2021-05-12 08:15:00|10563.8|10553.8|10566|10556|10572.8|10562.8|10561.8|10551.8|123
1620807600000|2021-05-12 08:20:00|10565.5|10555.5|10567.3|10557.3|10568|10558|10559.5|10549.5|122
1620807900000|2021-05-12 08:25:00|10567|10557|10558.8|10548.8|10567.8|10557.8|10556.5|10546.5|131
1620808200000|2021-05-12 08:30:00|10559|10549|10547.8|10537.8|10569|10559|10529.8|10519.8|266
1620808500000|2021-05-12 08:35:00|10547.5|10537.5|10524.5|10514.5|10552.3|10542.3|10511.4|10501.4|213
1620808800000|2021-05-12 08:40:00|10523.8|10513.8|10533.3|10523.3|10535.5|10525.5|10517.3|10507.3|168
1620809100000|2021-05-12 08:45:00|10533.5|10523.5|10545.8|10535.8|10547|10537|10533.3|10523.3|119
1620809400000|2021-05-12 08:50:00|10545.3|10535.3|10547.8|10537.8|10550|10540|10537|10527|129
1620809700000|2021-05-12 08:55:00|10547.3|10537.3|10558.3|10548.3|10558.3|10548.3|10547.3|10537.3|80
1620810000000|2021-05-12 09:00:00|10558|10548|10562.5|10552.5|10569.8|10559.8|10555|10545|103
1620810300000|2021-05-12 09:05:00|10562|10552|10562|10552|10568.5|10558.5|10555|10545|98
1620810600000|2021-05-12 09:10:00|10562.3|10552.3|10564|10554|10566.8|10556.8|10560.3|10550.3|105
1620810900000|2021-05-12 09:15:00|10563.5|10553.5|10542.8|10532.8|10563.8|10553.8|10542.8|10532.8|68
1620811200000|2021-05-12 09:20:00|10543.3|10533.3|10553.5|10543.5|10553.5|10543.5|10543|10533|56
1620811500000|2021-05-12 09:25:00|10552.3|10542.3|10546.5|10536.5|10554|10544|10546|10536|89
1620811800000|2021-05-12 09:30:00|10547|10537|10537|10527|10554.3|10544.3|10537|10527|144
1620812100000|2021-05-12 09:35:00|10536.8|10526.8|10526.8|10516.8|10538.5|10528.5|10526|10516|131
1620812400000|2021-05-12 09:40:00|10526.3|10516.3|10545|10535|10545|10535|10526.3|10516.3|93
1620812700000|2021-05-12 09:45:00|10545.3|10535.3|10538.5|10528.5|10545.3|10535.3|10537.3|10527.3|65
1620813000000|2021-05-12 09:50:00|10538.8|10528.8|10532.3|10522.3|10538.8|10528.8|10529.5|10519.5|85
1620813300000|2021-05-12 09:55:00|10532|10522|10532.5|10522.5|10534.3|10524.3|10527.8|10517.8|68
1620813600000|2021-05-12 10:00:00|10532.3|10522.3|10530.3|10520.3|10537.5|10527.5|10528.8|10518.8|85
1620813900000|2021-05-12 10:05:00|10530.5|10520.5|10546.5|10536.5|10547|10537|10530.5|10520.5|66
1620814200000|2021-05-12 10:10:00|10545.5|10535.5|10546.3|10536.3|10548|10538|10538.8|10528.8|87
1620814500000|2021-05-12 10:15:00|10546|10536|10545.8|10535.8|10547.8|10537.8|10537.8|10527.8|78
1620814800000|2021-05-12 10:20:00|10546.3|10536.3|10536.8|10526.8|10547.3|10537.3|10534.3|10524.3|58
1620815100000|2021-05-12 10:25:00|10537|10527|10529.3|10519.3|10539|10529|10529.3|10519.3|71
1620815400000|2021-05-12 10:30:00|10528.8|10518.8|10533.5|10523.5|10534.5|10524.5|10524|10514|83
1620815700000|2021-05-12 10:35:00|10533.8|10523.8|10533.8|10523.8|10534.5|10524.5|10529.3|10519.3|70
1620816000000|2021-05-12 10:40:00|10534|10524|10525.8|10515.8|10535.8|10525.8|10525.8|10515.8|58
1620816300000|2021-05-12 10:45:00|10526|10516|10522.3|10512.3|10526|10516|10516.5|10506.5|97
1620816600000|2021-05-12 10:50:00|10522|10512|10526.8|10516.8|10526.8|10516.8|10514.3|10504.3|116
1620816900000|2021-05-12 10:55:00|10527|10517|10523.5|10513.5|10527|10517|10518.8|10508.8|76
1620817200000|2021-05-12 11:00:00|10523.8|10513.8|10527|10517|10528.5|10518.5|10521.8|10511.8|99
1620817500000|2021-05-12 11:05:00|10527.3|10517.3|10530.6|10520.6|10530.6|10520.6|10526|10516|68
1620817800000|2021-05-12 11:10:00|10530.9|10520.9|10539.8|10529.8|10542.3|10532.3|10529.3|10519.3|116
1620818100000|2021-05-12 11:15:00|10540|10530|10542.5|10532.5|10546.3|10536.3|10538.5|10528.5|97
1620818400000|2021-05-12 11:20:00|10542.3|10532.3|10541.5|10531.5|10546.3|10536.3|10539|10529|73
1620818700000|2021-05-12 11:25:00|10542.3|10532.3|10546|10536|10546.5|10536.5|10539|10529|99
1620819000000|2021-05-12 11:30:00|10546.5|10536.5|10551.3|10541.3|10556|10546|10544.8|10534.8|197
1620819300000|2021-05-12 11:35:00|10551|10541|10547.3|10537.3|10559.3|10549.3|10547|10537|134
1620819600000|2021-05-12 11:40:00|10547.5|10537.5|10541|10531|10550|10540|10540.5|10530.5|96
1620819900000|2021-05-12 11:45:00|10541.5|10531.5|10542.3|10532.3|10545.3|10535.3|10540.5|10530.5|145
1620820200000|2021-05-12 11:50:00|10542|10532|10534.3|10524.3|10542|10532|10533.5|10523.5|147
1620820500000|2021-05-12 11:55:00|10534.8|10524.8|10534.5|10524.5|10535.8|10525.8|10530.5|10520.5|97
1620820800000|2021-05-12 12:00:00|10534.8|10524.8|10513|10503|10540|10530|10511|10501|191
1620821100000|2021-05-12 12:05:00|10513.3|10503.3|10480.8|10470.8|10516|10506|10466.8|10456.8|338
1620821400000|2021-05-12 12:10:00|10481|10471|10443.8|10433.8|10481|10471|10443.6|10433.6|345
1620821700000|2021-05-12 12:15:00|10444.3|10434.3|10434|10424|10455.3|10445.3|10425.3|10415.3|305
1620822000000|2021-05-12 12:20:00|10434.3|10424.3|10447.5|10437.5|10451.8|10441.8|10431.8|10421.8|262
1620822300000|2021-05-12 12:25:00|10446.5|10436.5|10458|10448|10461.3|10451.3|10446.5|10436.5|223
1620822600000|2021-05-12 12:30:00|10457.8|10447.8|10438.3|10428.3|10457.8|10447.8|10395.5|10385.5|876
1620822900000|2021-05-12 12:35:00|10438|10428|10468|10458|10471.8|10461.8|10436.3|10426.3|735
1620823200000|2021-05-12 12:40:00|10466.8|10456.8|10475.3|10465.3|10483.3|10473.3|10458.5|10448.5|582
1620823500000|2021-05-12 12:45:00|10474.8|10464.8|10470.3|10460.3|10484.3|10474.3|10467.3|10457.3|557
1620823800000|2021-05-12 12:50:00|10469.5|10459.5|10501.5|10491.5|10501.5|10491.5|10467.5|10457.5|426
1620824100000|2021-05-12 12:55:00|10502.5|10492.5|10483.8|10473.8|10503.3|10493.3|10462.5|10452.5|499
1620824400000|2021-05-12 13:00:00|10485.8|10475.8|10433.6|10423.6|10486|10476|10392|10382|832
1620824700000|2021-05-12 13:05:00|10432.6|10422.6|10436.5|10426.5|10462.3|10452.3|10432.3|10422.3|670
1620825000000|2021-05-12 13:10:00|10436.3|10426.3|10426.5|10416.5|10446.5|10436.5|10411.8|10401.8|546
1620825300000|2021-05-12 13:15:00|10428|10418|10396.3|10386.3|10434|10424|10389.5|10379.5|617
1620825600000|2021-05-12 13:20:00|10396.8|10386.8|10421|10411|10423.1|10413.1|10396.5|10386.5|532
1620825900000|2021-05-12 13:25:00|10420.5|10410.5|10411.5|10401.5|10421.3|10411.3|10397.5|10387.5|464
1620826200000|2021-05-12 13:30:00|10412.3|10402.3|10447.3|10437.3|10452.8|10442.8|10411|10401|505
1620826500000|2021-05-12 13:35:00|10447|10437|10454.3|10444.3|10464.3|10454.3|10438.8|10428.8|575
1620826800000|2021-05-12 13:40:00|10454.8|10444.8|10456|10446|10464.5|10454.5|10446|10436|546
1620827100000|2021-05-12 13:45:00|10456.5|10446.5|10471|10461|10488|10478|10454.3|10444.3|556
1620827400000|2021-05-12 13:50:00|10470.5|10460.5|10474.3|10464.3|10487.3|10477.3|10466.5|10456.5|470
1620827700000|2021-05-12 13:55:00|10475|10465|10512.8|10502.8|10521.5|10511.5|10472.5|10462.5|585
1620828000000|2021-05-12 14:00:00|10513.5|10503.5|10511.5|10501.5|10522|10512|10494.3|10484.3|605
1620828300000|2021-05-12 14:05:00|10511.3|10501.3|10516.8|10506.8|10540|10530|10511|10501|602
1620828600000|2021-05-12 14:10:00|10516.5|10506.5|10487.5|10477.5|10521.8|10511.8|10487|10477|516
1620828900000|2021-05-12 14:15:00|10487.8|10477.8|10498.3|10488.3|10501|10491|10479.5|10469.5|409
1620829200000|2021-05-12 14:20:00|10497.8|10487.8|10497.5|10487.5|10511.3|10501.3|10493.8|10483.8|394
1620829500000|2021-05-12 14:25:00|10497.3|10487.3|10487.3|10477.3|10500|10490|10486|10476|304
1620829800000|2021-05-12 14:30:00|10487|10477|10472.3|10462.3|10493.5|10483.5|10468.4|10458.4|497
1620830100000|2021-05-12 14:35:00|10473.8|10463.8|10477.5|10467.5|10488.6|10478.6|10469.8|10459.8|421
1620830400000|2021-05-12 14:40:00|10476.8|10466.8|10467|10457|10476.8|10466.8|10465.8|10455.8|328
1620830700000|2021-05-12 14:45:00|10466.3|10456.3|10460.3|10450.3|10479.8|10469.8|10456.8|10446.8|402
1620831000000|2021-05-12 14:50:00|10460|10450|10452.3|10442.3|10465.8|10455.8|10450.8|10440.8|389
1620831300000|2021-05-12 14:55:00|10452.8|10442.8|10470.5|10460.5|10471|10461|10446|10436|438
1620831600000|2021-05-12 15:00:00|10471.5|10461.5|10482.8|10472.8|10489.5|10479.5|10465|10455|433
1620831900000|2021-05-12 15:05:00|10482.3|10472.3|10480.8|10470.8|10486.4|10476.4|10468|10458|336
1620832200000|2021-05-12 15:10:00|10480|10470|10479|10469|10486.8|10476.8|10473.3|10463.3|323
1620832500000|2021-05-12 15:15:00|10478.8|10468.8|10474.5|10464.5|10481.3|10471.3|10463|10453|422
1620832800000|2021-05-12 15:20:00|10475|10465|10462.3|10452.3|10478.5|10468.5|10462.3|10452.3|253
1620833100000|2021-05-12 15:25:00|10462|10452|10448|10438|10462|10452|10442|10432|281
1620833400000|2021-05-12 15:30:00|10448.3|10438.3|10449.3|10439.3|10454.8|10444.8|10441.5|10431.5|334
1620833700000|2021-05-12 15:35:00|10449|10439|10451.5|10441.5|10452.3|10442.3|10441|10431|260
1620834000000|2021-05-12 15:40:00|10451.3|10441.3|10453|10443|10453|10443|10442.5|10432.5|176
1620834300000|2021-05-12 15:45:00|10452.5|10442.5|10447|10437|10457.3|10447.3|10443.8|10433.8|245
1620834600000|2021-05-12 15:50:00|10447.3|10437.3|10451.3|10441.3|10452.5|10442.5|10444.8|10434.8|242
1620834900000|2021-05-12 15:55:00|10450.8|10440.8|10452.8|10442.8|10457|10447|10446.8|10436.8|244
1620835200000|2021-05-12 16:00:00|10452.3|10442.3|10480.8|10470.8|10487|10477|10451|10441|342
1620835500000|2021-05-12 16:05:00|10481.8|10471.8|10476.8|10466.8|10485.5|10475.5|10475.5|10465.5|276
1620835800000|2021-05-12 16:10:00|10476.5|10466.5|10474|10464|10481.8|10471.8|10468.5|10458.5|284
1620836100000|2021-05-12 16:15:00|10473.8|10463.8|10479.3|10469.3|10480.3|10470.3|10471.3|10461.3|172
1620836400000|2021-05-12 16:20:00|10479|10469|10483|10473|10485.8|10475.8|10473|10463|199
1620836700000|2021-05-12 16:25:00|10482.8|10472.8|10484|10474|10489.3|10479.3|10480.8|10470.8|363
1620837000000|2021-05-12 16:30:00|10483.8|10473.8|10489|10479|10492|10482|10481|10471|281
1620837300000|2021-05-12 16:35:00|10488.8|10478.8|10464.3|10454.3|10488.8|10478.8|10462|10452|230
1620837600000|2021-05-12 16:40:00|10464|10454|10453|10443|10464|10454|10452.5|10442.5|341
1620837900000|2021-05-12 16:45:00|10452.8|10442.8|10441|10431|10455.3|10445.3|10440.8|10430.8|320
1620838200000|2021-05-12 16:50:00|10441.8|10431.8|10437.3|10427.3|10446|10436|10434.3|10424.3|230
1620838500000|2021-05-12 16:55:00|10436.3|10426.3|10426.9|10416.9|10436.8|10426.8|10416.6|10406.6|234
1620864000000|2021-05-13 00:00:00|10421.1|10411.1|10416.3|10406.3|10421.4|10411.4|10415.6|10405.6|115
1620864300000|2021-05-13 00:05:00|10416.8|10406.8|10407.8|10397.8|10416.8|10406.8|10406.6|10396.6|134
1620864600000|2021-05-13 00:10:00|10408|10398|10400.6|10390.6|10408.4|10398.4|10397.3|10387.3|203
1620864900000|2021-05-13 00:15:00|10400.5|10390.5|10409.3|10399.3|10413.3|10403.3|10393.9|10383.9|110
1620865200000|2021-05-13 00:20:00|10409.8|10399.8|10416.5|10406.5|10417.4|10407.4|10408.6|10398.6|100
1620865500000|2021-05-13 00:25:00|10416|10406|10403.3|10393.3|10416|10406|10402.4|10392.4|50
1620865800000|2021-05-13 00:30:00|10403.1|10393.1|10401.1|10391.1|10405.3|10395.3|10399.4|10389.4|29
1620866100000|2021-05-13 00:35:00|10401|10391|10403.3|10393.3|10405.4|10395.4|10400.1|10390.1|30
1620866400000|2021-05-13 00:40:00|10403.6|10393.6|10412.8|10402.8|10413.1|10403.1|10401.5|10391.5|41
1620866700000|2021-05-13 00:45:00|10414.6|10404.6|10423.1|10413.1|10423.4|10413.4|10411.4|10401.4|168
1620867000000|2021-05-13 00:50:00|10423.4|10413.4|10427.5|10417.5|10429.6|10419.6|10422.9|10412.9|133
1620867300000|2021-05-13 00:55:00|10427.8|10417.8|10427.4|10417.4|10429.3|10419.3|10425.6|10415.6|76
1620867600000|2021-05-13 01:00:00|10427|10417|10410.1|10400.1|10431|10421|10388.6|10378.6|488
1620867900000|2021-05-13 01:05:00|10410.3|10400.3|10418.8|10408.8|10425.5|10415.5|10408.6|10398.6|309
1620868200000|2021-05-13 01:10:00|10418.3|10408.3|10425.3|10415.3|10439.5|10429.5|10417.3|10407.3|240
1620868500000|2021-05-13 01:15:00|10425.4|10415.4|10420.5|10410.5|10431.5|10421.5|10418.4|10408.4|224
1620868800000|2021-05-13 01:20:00|10421.1|10411.1|10448.5|10438.5|10451.6|10441.6|10419.8|10409.8|390
1620869100000|2021-05-13 01:25:00|10448.3|10438.3|10449.1|10439.1|10455.8|10445.8|10442.1|10432.1|257
1620869400000|2021-05-13 01:30:00|10449.4|10439.4|10457.5|10447.5|10462.5|10452.5|10446.9|10436.9|298
1620869700000|2021-05-13 01:35:00|10457.3|10447.3|10455.1|10445.1|10465.9|10455.9|10454|10444|312
1620870000000|2021-05-13 01:40:00|10455.5|10445.5|10472|10462|10473.4|10463.4|10453.9|10443.9|311
1620870300000|2021-05-13 01:45:00|10472.3|10462.3|10456.8|10446.8|10474.5|10464.5|10455.8|10445.8|349
1620870600000|2021-05-13 01:50:00|10456.1|10446.1|10440.5|10430.5|10458.3|10448.3|10436.8|10426.8|347
1620870900000|2021-05-13 01:55:00|10440.3|10430.3|10451|10441|10454.4|10444.4|10437.5|10427.5|310
1620871200000|2021-05-13 02:00:00|10450.8|10440.8|10447.4|10437.4|10450.8|10440.8|10439.8|10429.8|336
1620871500000|2021-05-13 02:05:00|10447.5|10437.5|10446.8|10436.8|10452.9|10442.9|10444.3|10434.3|204
1620871800000|2021-05-13 02:10:00|10446|10436|10447.6|10437.6|10452.3|10442.3|10444.3|10434.3|197
1620872100000|2021-05-13 02:15:00|10446.1|10436.1|10448|10438|10449.6|10439.6|10445.6|10435.6|80
1620872400000|2021-05-13 02:20:00|10448.5|10438.5|10448.6|10438.6|10449.1|10439.1|10447.5|10437.5|43
1620872700000|2021-05-13 02:25:00|10449.1|10439.1|10448.5|10438.5|10450.8|10440.8|10445.5|10435.5|48
1620873000000|2021-05-13 02:30:00|10448|10438|10431.6|10421.6|10452.3|10442.3|10429|10419|328
1620873300000|2021-05-13 02:35:00|10431.4|10421.4|10455|10445|10455.3|10445.3|10416|10406|512
1620873600000|2021-05-13 02:40:00|10454.8|10444.8|10469.5|10459.5|10471|10461|10449.1|10439.1|385
1620873900000|2021-05-13 02:45:00|10469.8|10459.8|10466.6|10456.6|10472.9|10462.9|10458.3|10448.3|390
1620874200000|2021-05-13 02:50:00|10466.9|10456.9|10485.5|10475.5|10492.1|10482.1|10463.9|10453.9|452
1620874500000|2021-05-13 02:55:00|10486|10476|10472.5|10462.5|10489.5|10479.5|10472.5|10462.5|373
1620874800000|2021-05-13 03:00:00|10472.8|10462.8|10493.4|10483.4|10493.4|10483.4|10472.8|10462.8|314
1620875100000|2021-05-13 03:05:00|10493.8|10483.8|10477|10467|10499|10489|10476.8|10466.8|279
1620875400000|2021-05-13 03:10:00|10477.4|10467.4|10472.8|10462.8|10478.8|10468.8|10464.3|10454.3|304
1620875700000|2021-05-13 03:15:00|10472.5|10462.5|10451|10441|10479.5|10469.5|10448.6|10438.6|399
1620876000000|2021-05-13 03:20:00|10451.1|10441.1|10437.1|10427.1|10456.3|10446.3|10400.5|10390.5|671
1620876300000|2021-05-13 03:25:00|10437|10427|10433.5|10423.5|10446|10436|10427.9|10417.9|564
1620876600000|2021-05-13 03:30:00|10433.1|10423.1|10422.8|10412.8|10436.1|10426.1|10421.3|10411.3|153
1620876900000|2021-05-13 03:35:00|10422.5|10412.5|10412.1|10402.1|10423|10413|10412.1|10402.1|134
1620877200000|2021-05-13 03:40:00|10412.5|10402.5|10426.5|10416.5|10426.5|10416.5|10412.5|10402.5|103
1620877500000|2021-05-13 03:45:00|10426.3|10416.3|10422|10412|10429.4|10419.4|10420.8|10410.8|83
1620877800000|2021-05-13 03:50:00|10422.3|10412.3|10422.3|10412.3|10427.5|10417.5|10421.8|10411.8|98
1620878100000|2021-05-13 03:55:00|10422.5|10412.5|10424.3|10414.3|10424.3|10414.3|10420.9|10410.9|54
1620878400000|2021-05-13 04:00:00|10424.6|10414.6|10425.6|10415.6|10427.8|10417.8|10422.5|10412.5|66
1620878700000|2021-05-13 04:05:00|10425.5|10415.5|10421.9|10411.9|10425.6|10415.6|10421.5|10411.5|67
1620879000000|2021-05-13 04:10:00|10421.6|10411.6|10418.9|10408.9|10422.5|10412.5|10415.8|10405.8|65
1620879300000|2021-05-13 04:15:00|10419.4|10409.4|10419.9|10409.9|10422.8|10412.8|10419|10409|65
1620879600000|2021-05-13 04:20:00|10419.6|10409.6|10416.1|10406.1|10420.8|10410.8|10415.3|10405.3|55
1620879900000|2021-05-13 04:25:00|10416.3|10406.3|10421.8|10411.8|10423.9|10413.9|10415.9|10405.9|93
1620880200000|2021-05-13 04:30:00|10421.5|10411.5|10424.6|10414.6|10424.8|10414.8|10420|10410|91
1620880500000|2021-05-13 04:35:00|10424.3|10414.3|10419.9|10409.9|10424.3|10414.3|10419.5|10409.5|92
1620880800000|2021-05-13 04:40:00|10419.5|10409.5|10412.9|10402.9|10419.5|10409.5|10412.9|10402.9|117
1620881100000|2021-05-13 04:45:00|10413|10403|10402.3|10392.3|10413.4|10403.4|10400.1|10390.1|139
1620881400000|2021-05-13 04:50:00|10402.5|10392.5|10417.8|10407.8|10417.8|10407.8|10402.5|10392.5|81
1620881700000|2021-05-13 04:55:00|10418.8|10408.8|10417.8|10407.8|10419.5|10409.5|10416.6|10406.6|59
1620882000000|2021-05-13 05:00:00|10418|10408|10419.5|10409.5|10421.6|10411.6|10415.6|10405.6|122
1620882300000|2021-05-13 05:05:00|10419.8|10409.8|10426.4|10416.4|10426.5|10416.5|10417|10407|107
1620882600000|2021-05-13 05:10:00|10426|10416|10417.8|10407.8|10426.5|10416.5|10417.8|10407.8|100
1620882900000|2021-05-13 05:15:00|10417.5|10407.5|10421.8|10411.8|10423.8|10413.8|10416.3|10406.3|131
1620883200000|2021-05-13 05:20:00|10421.4|10411.4|10408.5|10398.5|10423.9|10413.9|10406.5|10396.5|163
1620883500000|2021-05-13 05:25:00|10408.8|10398.8|10407.4|10397.4|10413|10403|10400.4|10390.4|238
1620883800000|2021-05-13 05:30:00|10407.6|10397.6|10433|10423|10434.3|10424.3|10391.4|10381.4|552
1620884100000|2021-05-13 05:35:00|10432.8|10422.8|10426.1|10416.1|10439|10429|10416|10406|426
1620884400000|2021-05-13 05:40:00|10426.3|10416.3|10420.5|10410.5|10426.9|10416.9|10408.3|10398.3|515
1620884700000|2021-05-13 05:45:00|10421.4|10411.4|10396.9|10386.9|10427.6|10417.6|10388.1|10378.1|569
1620885000000|2021-05-13 05:50:00|10397.5|10387.5|10419.3|10409.3|10421|10411|10395.4|10385.4|424
1620885300000|2021-05-13 05:55:00|10418.8|10408.8|10414.4|10404.4|10429.5|10419.5|10413|10403|311
1620885600000|2021-05-13 06:00:00|10413.9|10403.9|10415.6|10405.6|10419|10409|10402.3|10392.3|305
1620885900000|2021-05-13 06:05:00|10416|10406|10416.6|10406.6|10423.1|10413.1|10404.5|10394.5|337
1620886200000|2021-05-13 06:10:00|10416.4|10406.4|10436.9|10426.9|10438.3|10428.3|10416.1|10406.1|314
1620886500000|2021-05-13 06:15:00|10436.5|10426.5|10419.3|10409.3|10440.8|10430.8|10413.8|10403.8|390
1620886800000|2021-05-13 06:20:00|10418.3|10408.3|10419.1|10409.1|10430.1|10420.1|10417.9|10407.9|270
1620887100000|2021-05-13 06:25:00|10419.4|10409.4|10408.3|10398.3|10420.5|10410.5|10406.1|10396.1|370
1620887400000|2021-05-13 06:30:00|10406.5|10396.5|10418.5|10408.5|10419.8|10409.8|10405.4|10395.4|295
1620887700000|2021-05-13 06:35:00|10417.8|10407.8|10416.9|10406.9|10426.9|10416.9|10416.6|10406.6|244
1620888000000|2021-05-13 06:40:00|10416.5|10406.5|10425.5|10415.5|10429.4|10419.4|10415.5|10405.5|225
1620888300000|2021-05-13 06:45:00|10425.8|10415.8|10447.3|10437.3|10459.8|10449.8|10425.3|10415.3|345
1620888600000|2021-05-13 06:50:00|10447.8|10437.8|10456.4|10446.4|10458.3|10448.3|10444|10434|302
1620888900000|2021-05-13 06:55:00|10456.8|10446.8|10453.3|10443.3|10468.3|10458.3|10453.1|10443.1|291
1620889200000|2021-05-13 07:00:00|10453.5|10443.5|10445.5|10435.5|10453.5|10443.5|10432.3|10422.3|261
1620889500000|2021-05-13 07:05:00|10445.8|10435.8|10448.3|10438.3|10450.3|10440.3|10438.3|10428.3|217
1620889800000|2021-05-13 07:10:00|10448|10438|10463.5|10453.5|10465.3|10455.3|10443.8|10433.8|217
1620890100000|2021-05-13 07:15:00|10463|10453|10450.3|10440.3|10463|10453|10445.8|10435.8|213
1620890400000|2021-05-13 07:20:00|10450.5|10440.5|10447.3|10437.3|10459.8|10449.8|10447.3|10437.3|151
1620890700000|2021-05-13 07:25:00|10446.8|10436.8|10450.4|10440.4|10453.8|10443.8|10443|10433|187
1620891000000|2021-05-13 07:30:00|10450.1|10440.1|10456.5|10446.5|10459|10449|10440|10430|195
1620891300000|2021-05-13 07:35:00|10456.3|10446.3|10433.8|10423.8|10456.3|10446.3|10431.3|10421.3|190
1620891600000|2021-05-13 07:40:00|10433.3|10423.3|10399.5|10389.5|10433.8|10423.8|10399.1|10389.1|230
1620891900000|2021-05-13 07:45:00|10399.8|10389.8|10345.8|10335.8|10403.8|10393.8|10334.3|10324.3|319
1620892200000|2021-05-13 07:50:00|10347|10337|10368|10358|10369.5|10359.5|10338|10328|391
1620892500000|2021-05-13 07:55:00|10367.5|10357.5|10360.5|10350.5|10374.5|10364.5|10351|10341|281
1620892800000|2021-05-13 08:00:00|10361.8|10351.8|10413.3|10403.3|10413.6|10403.6|10361.8|10351.8|240
1620893100000|2021-05-13 08:05:00|10413|10403|10401.3|10391.3|10425.9|10415.9|10393.8|10383.8|277
1620893400000|2021-05-13 08:10:00|10401|10391|10405.8|10395.8|10411|10401|10398.8|10388.8|248
1620893700000|2021-05-13 08:15:00|10406|10396|10396.3|10386.3|10411|10401|10395.3|10385.3|154
1620894000000|2021-05-13 08:20:00|10396.5|10386.5|10412.3|10402.3|10413|10403|10386.5|10376.5|143
1620894300000|2021-05-13 08:25:00|10412|10402|10395.8|10385.8|10412|10402|10386.8|10376.8|170
1620894600000|2021-05-13 08:30:00|10396.3|10386.3|10385.5|10375.5|10397.8|10387.8|10382.3|10372.3|240
1620894900000|2021-05-13 08:35:00|10384.5|10374.5|10375.3|10365.3|10384.5|10374.5|10369|10359|235
1620895200000|2021-05-13 08:40:00|10375.5|10365.5|10385.5|10375.5|10386.5|10376.5|10375|10365|234
1620895500000|2021-05-13 08:45:00|10386|10376|10338.5|10328.5|10388.8|10378.8|10337|10327|275
1620895800000|2021-05-13 08:50:00|10339|10329|10332.8|10322.8|10347|10337|10326|10316|398
1620896100000|2021-05-13 08:55:00|10332.3|10322.3|10336|10326|10343|10333|10327.3|10317.3|345
1620896400000|2021-05-13 09:00:00|10336.8|10326.8|10357.3|10347.3|10357.5|10347.5|10335.8|10325.8|228
1620896700000|2021-05-13 09:05:00|10357|10347|10338.3|10328.3|10357|10347|10328.3|10318.3|184
1620897000000|2021-05-13 09:10:00|10338.5|10328.5|10337.3|10327.3|10351.8|10341.8|10337.3|10327.3|204
1620897300000|2021-05-13 09:15:00|10337.5|10327.5|10337.5|10327.5|10342|10332|10329.5|10319.5|171
1620897600000|2021-05-13 09:20:00|10337.3|10327.3|10346.3|10336.3|10348.5|10338.5|10331|10321|197
1620897900000|2021-05-13 09:25:00|10346.8|10336.8|10352.3|10342.3|10352.8|10342.8|10346.8|10336.8|135
1620898200000|2021-05-13 09:30:00|10352.8|10342.8|10359.8|10349.8|10365.8|10355.8|10352.3|10342.3|166
1620898500000|2021-05-13 09:35:00|10360|10350|10359.5|10349.5|10362.8|10352.8|10351.3|10341.3|201
1620898800000|2021-05-13 09:40:00|10359.3|10349.3|10353.5|10343.5|10362.8|10352.8|10351.3|10341.3|115
1620899100000|2021-05-13 09:45:00|10353.8|10343.8|10341.3|10331.3|10356.5|10346.5|10339.8|10329.8|159
1620899400000|2021-05-13 09:50:00|10341.5|10331.5|10347.8|10337.8|10354|10344|10341.5|10331.5|179
1620899700000|2021-05-13 09:55:00|10348|10338|10330|10320|10350.8|10340.8|10326.8|10316.8|220
1620900000000|2021-05-13 10:00:00|10329.8|10319.8|10318.8|10308.8|10334|10324|10318|10308|195
1620900300000|2021-05-13 10:05:00|10318.5|10308.5|10280.3|10270.3|10321.5|10311.5|10279.5|10269.5|325
1620900600000|2021-05-13 10:10:00|10280|10270|10285.8|10275.8|10299.8|10289.8|10280|10270|289
1620900900000|2021-05-13 10:15:00|10286|10276|10280|10270|10303.3|10293.3|10280|10270|265
1620901200000|2021-05-13 10:20:00|10279.5|10269.5|10233.3|10223.3|10279.5|10269.5|10229.9|10219.9|429
1620901500000|2021-05-13 10:25:00|10233.5|10223.5|10249.3|10239.3|10251|10241|10233|10223|296
1620901800000|2021-05-13 10:30:00|10249.8|10239.8|10266.8|10256.8|10276.3|10266.3|10247|10237|291
1620902100000|2021-05-13 10:35:00|10268|10258|10271|10261|10275.8|10265.8|10260|10250|223
1620902400000|2021-05-13 10:40:00|10270.8|10260.8|10247.8|10237.8|10270.8|10260.8|10247.8|10237.8|224
1620902700000|2021-05-13 10:45:00|10247.5|10237.5|10256.5|10246.5|10259.5|10249.5|10246.8|10236.8|218
1620903000000|2021-05-13 10:50:00|10256.3|10246.3|10258.8|10248.8|10264.5|10254.5|10242.5|10232.5|196
1620903300000|2021-05-13 10:55:00|10258.5|10248.5|10265.3|10255.3|10268.5|10258.5|10252.5|10242.5|236
1620903600000|2021-05-13 11:00:00|10264|10254|10244.3|10234.3|10265|10255|10244.3|10234.3|196
1620903900000|2021-05-13 11:05:00|10243.8|10233.8|10249.5|10239.5|10250|10240|10241.3|10231.3|211
1620904200000|2021-05-13 11:10:00|10249.3|10239.3|10240.3|10230.3|10250|10240|10236.8|10226.8|210
1620904500000|2021-05-13 11:15:00|10239.8|10229.8|10256|10246|10258.8|10248.8|10236|10226|186
1620904800000|2021-05-13 11:20:00|10256.3|10246.3|10260.5|10250.5|10272.3|10262.3|10248.3|10238.3|208
1620905100000|2021-05-13 11:25:00|10261|10251|10261.5|10251.5|10272.5|10262.5|10259.5|10249.5|223
1620905400000|2021-05-13 11:30:00|10264.3|10254.3|10271.5|10261.5|10271.5|10261.5|10260|10250|332
1620905700000|2021-05-13 11:35:00|10272.3|10262.3|10261.5|10251.5|10279.5|10269.5|10258.5|10248.5|250
1620906000000|2021-05-13 11:40:00|10262|10252|10249.3|10239.3|10267.5|10257.5|10240.3|10230.3|252
1620906300000|2021-05-13 11:45:00|10249.8|10239.8|10266.3|10256.3|10268.8|10258.8|10246|10236|179
1620906600000|2021-05-13 11:50:00|10266|10256|10256|10246|10266|10256|10251.8|10241.8|156
1620906900000|2021-05-13 11:55:00|10256.3|10246.3|10259.5|10249.5|10267.9|10257.9|10248|10238|210
1620907200000|2021-05-13 12:00:00|10259.8|10249.8|10268.8|10258.8|10273.5|10263.5|10258.5|10248.5|211
1620907500000|2021-05-13 12:05:00|10267.8|10257.8|10277|10267|10280.8|10270.8|10262|10252|192
1620907800000|2021-05-13 12:10:00|10277.5|10267.5|10299.5|10289.5|10301.5|10291.5|10277.5|10267.5|254
1620908100000|2021-05-13 12:15:00|10299.8|10289.8|10307|10297|10310|10300|10294.3|10284.3|239
1620908400000|2021-05-13 12:20:00|10307.3|10297.3|10323.8|10313.8|10324.3|10314.3|10307.3|10297.3|227
1620908700000|2021-05-13 12:25:00|10323.3|10313.3|10331|10321|10331|10321|10318|10308|163
1620909000000|2021-05-13 12:30:00|10331.5|10321.5|10329.5|10319.5|10343.8|10333.8|10315.5|10305.5|560
1620909300000|2021-05-13 12:35:00|10329|10319|10340|10330|10342.3|10332.3|10325.3|10315.3|324
1620909600000|2021-05-13 12:40:00|10339.3|10329.3|10349.8|10339.8|10350.3|10340.3|10336.3|10326.3|326
1620909900000|2021-05-13 12:45:00|10350.3|10340.3|10350.3|10340.3|10358.8|10348.8|10346.8|10336.8|295
1620910200000|2021-05-13 12:50:00|10350|10340|10351|10341|10354.8|10344.8|10347|10337|289
1620910500000|2021-05-13 12:55:00|10352|10342|10346.5|10336.5|10356.5|10346.5|10346.5|10336.5|230
1620910800000|2021-05-13 13:00:00|10346.8|10336.8|10368|10358|10396.3|10386.3|10346.8|10336.8|729
1620911100000|2021-05-13 13:05:00|10368.3|10358.3|10369.5|10359.5|10379.3|10369.3|10363.3|10353.3|558
1620911400000|2021-05-13 13:10:00|10369.8|10359.8|10348.5|10338.5|10378.3|10368.3|10346.3|10336.3|351
1620911700000|2021-05-13 13:15:00|10349|10339|10369|10359|10373.8|10363.8|10347.3|10337.3|369
1620912000000|2021-05-13 13:20:00|10369.5|10359.5|10358.8|10348.8|10375|10365|10356.3|10346.3|276
1620912300000|2021-05-13 13:25:00|10359.3|10349.3|10352.5|10342.5|10365.3|10355.3|10351.5|10341.5|233
1620912600000|2021-05-13 13:30:00|10352.8|10342.8|10367.5|10357.5|10367.5|10357.5|10351|10341|359
1620912900000|2021-05-13 13:35:00|10368|10358|10369.8|10359.8|10382.5|10372.5|10361.5|10351.5|462
1620913200000|2021-05-13 13:40:00|10369.5|10359.5|10362.5|10352.5|10371.8|10361.8|10360.1|10350.1|316
1620913500000|2021-05-13 13:45:00|10362.3|10352.3|10370.8|10360.8|10377.3|10367.3|10362.3|10352.3|339
1620913800000|2021-05-13 13:50:00|10371.8|10361.8|10393.5|10383.5|10396.3|10386.3|10371.5|10361.5|327
1620914100000|2021-05-13 13:55:00|10392.5|10382.5|10400.3|10390.3|10403.3|10393.3|10386.3|10376.3|272
1620914400000|2021-05-13 14:00:00|10400.5|10390.5|10403.3|10393.3|10416.3|10406.3|10400.5|10390.5|398
1620914700000|2021-05-13 14:05:00|10403|10393|10384.3|10374.3|10409.8|10399.8|10382.3|10372.3|383
1620915000000|2021-05-13 14:10:00|10384.8|10374.8|10392.3|10382.3|10399.3|10389.3|10383.8|10373.8|336
1620915300000|2021-05-13 14:15:00|10392.5|10382.5|10376|10366|10394.5|10384.5|10373.5|10363.5|281
1620915600000|2021-05-13 14:20:00|10374.8|10364.8|10388.5|10378.5|10391.3|10381.3|10374|10364|427
1620915900000|2021-05-13 14:25:00|10389|10379|10394|10384|10394.3|10384.3|10373.8|10363.8|400
1620916200000|2021-05-13 14:30:00|10393.3|10383.3|10394|10384|10398.3|10388.3|10387.8|10377.8|343
1620916500000|2021-05-13 14:35:00|10393.8|10383.8|10387.3|10377.3|10394|10384|10375.3|10365.3|305
1620916800000|2021-05-13 14:40:00|10387.5|10377.5|10371.8|10361.8|10391.8|10381.8|10371.8|10361.8|267
1620917100000|2021-05-13 14:45:00|10372.3|10362.3|10368.8|10358.8|10384|10374|10368.5|10358.5|190
1620917400000|2021-05-13 14:50:00|10368.5|10358.5|10370|10360|10374|10364|10361.5|10351.5|226
1620917700000|2021-05-13 14:55:00|10370.5|10360.5|10354|10344|10375.4|10365.4|10353|10343|243
1620918000000|2021-05-13 15:00:00|10353.3|10343.3|10358.8|10348.8|10368.8|10358.8|10352.5|10342.5|268
1620918300000|2021-05-13 15:05:00|10357.8|10347.8|10351|10341|10359|10349|10335.3|10325.3|257
1620918600000|2021-05-13 15:10:00|10350.3|10340.3|10344.3|10334.3|10355.5|10345.5|10341.5|10331.5|329
1620918900000|2021-05-13 15:15:00|10344.8|10334.8|10365|10355|10366|10356|10341.8|10331.8|322
1620919200000|2021-05-13 15:20:00|10365.3|10355.3|10361.8|10351.8|10365.3|10355.3|10355.8|10345.8|345
1620919500000|2021-05-13 15:25:00|10362|10352|10346|10336|10363.8|10353.8|10345.8|10335.8|305
1620919800000|2021-05-13 15:30:00|10345.8|10335.8|10357.8|10347.8|10361.3|10351.3|10336.3|10326.3|303
1620920100000|2021-05-13 15:35:00|10357.5|10347.5|10376.5|10366.5|10378|10368|10356|10346|150
1620920400000|2021-05-13 15:40:00|10376|10366|10363.5|10353.5|10376.5|10366.5|10361|10351|372
1620920700000|2021-05-13 15:45:00|10363.3|10353.3|10350.5|10340.5|10364.8|10354.8|10339.5|10329.5|263
1620921000000|2021-05-13 15:50:00|10350|10340|10353.8|10343.8|10357.8|10347.8|10350|10340|142
1620921300000|2021-05-13 15:55:00|10354.5|10344.5|10342|10332|10356.8|10346.8|10339.3|10329.3|249
1620921600000|2021-05-13 16:00:00|10343|10333|10330.8|10320.8|10343.8|10333.8|10330|10320|274
1620921900000|2021-05-13 16:05:00|10330.5|10320.5|10321.3|10311.3|10331.3|10321.3|10316|10306|247
1620922200000|2021-05-13 16:10:00|10321.5|10311.5|10323.5|10313.5|10328|10318|10319.5|10309.5|220
1620922500000|2021-05-13 16:15:00|10323.8|10313.8|10296|10286|10325|10315|10294.8|10284.8|280
1620922800000|2021-05-13 16:20:00|10295.8|10285.8|10288.3|10278.3|10302|10292|10288.3|10278.3|290
1620923100000|2021-05-13 16:25:00|10288.5|10278.5|10309.5|10299.5|10313.3|10303.3|10288.3|10278.3|268
1620923400000|2021-05-13 16:30:00|10310|10300|10323.8|10313.8|10324.3|10314.3|10310|10300|251
1620923700000|2021-05-13 16:35:00|10324.3|10314.3|10328|10318|10334|10324|10323|10313|222
1620924000000|2021-05-13 16:40:00|10328.5|10318.5|10338.3|10328.3|10339.3|10329.3|10323.8|10313.8|204
1620924300000|2021-05-13 16:45:00|10338|10328|10346.5|10336.5|10351|10341|10337.8|10327.8|281
1620924600000|2021-05-13 16:50:00|10346.8|10336.8|10344.3|10334.3|10347.5|10337.5|10338.8|10328.8|207
1620924900000|2021-05-13 16:55:00|10344|10334|10333.9|10323.9|10344.9|10334.9|10326.9|10316.9|303
1620950400000|2021-05-14 00:00:00|10294.4|10284.4|10293.3|10283.3|10296.8|10286.8|10289.6|10279.6|37
1620950700000|2021-05-14 00:05:00|10293.4|10283.4|10298.9|10288.9|10307.8|10297.8|10293.4|10283.4|55
1620951000000|2021-05-14 00:10:00|10299.6|10289.6|10296.6|10286.6|10299.6|10289.6|10293|10283|27
1620951300000|2021-05-14 00:15:00|10296.3|10286.3|10303.8|10293.8|10303.9|10293.9|10296.3|10286.3|29
1620951600000|2021-05-14 00:20:00|10303.5|10293.5|10301.1|10291.1|10303.9|10293.9|10297.8|10287.8|49
1620951900000|2021-05-14 00:25:00|10301.5|10291.5|10303.6|10293.6|10304.8|10294.8|10300.5|10290.5|37
1620952200000|2021-05-14 00:30:00|10303.5|10293.5|10311.3|10301.3|10311.9|10301.9|10300.1|10290.1|100
1620952500000|2021-05-14 00:35:00|10310.3|10300.3|10325.3|10315.3|10326.6|10316.6|10309.4|10299.4|62
1620952800000|2021-05-14 00:40:00|10325.1|10315.1|10329.6|10319.6|10330|10320|10324.8|10314.8|57
1620953100000|2021-05-14 00:45:00|10330.3|10320.3|10332.6|10322.6|10334.8|10324.8|10327.3|10317.3|65
1620953400000|2021-05-14 00:50:00|10332.8|10322.8|10327.9|10317.9|10337|10327|10327.4|10317.4|57
1620953700000|2021-05-14 00:55:00|10328|10318|10330|10320|10336|10326|10328|10318|96
1620954000000|2021-05-14 01:00:00|10330.4|10320.4|10363.3|10353.3|10373.8|10363.8|10330.4|10320.4|444
1620954300000|2021-05-14 01:05:00|10362.5|10352.5|10368.8|10358.8|10375.1|10365.1|10359.8|10349.8|375
1620954600000|2021-05-14 01:10:00|10368.6|10358.6|10359|10349|10368.8|10358.8|10356.5|10346.5|302
1620954900000|2021-05-14 01:15:00|10358.9|10348.9|10357.5|10347.5|10361.5|10351.5|10346.9|10336.9|287
1620955200000|2021-05-14 01:20:00|10357.8|10347.8|10380.6|10370.6|10380.6|10370.6|10357.8|10347.8|264
1620955500000|2021-05-14 01:25:00|10381|10371|10367.6|10357.6|10381|10371|10366|10356|292
1620955800000|2021-05-14 01:30:00|10368.4|10358.4|10345.3|10335.3|10368.4|10358.4|10343|10333|359
1620956100000|2021-05-14 01:35:00|10345.9|10335.9|10336.3|10326.3|10354|10344|10331|10321|396
1620956400000|2021-05-14 01:40:00|10336.8|10326.8|10325.4|10315.4|10345.4|10335.4|10323.9|10313.9|389
1620956700000|2021-05-14 01:45:00|10325.1|10315.1|10318.3|10308.3|10335.5|10325.5|10309.8|10299.8|390
1620957000000|2021-05-14 01:50:00|10317.9|10307.9|10336.1|10326.1|10337.8|10327.8|10314.5|10304.5|311
1620957300000|2021-05-14 01:55:00|10335.8|10325.8|10338.8|10328.8|10339.4|10329.4|10334.1|10324.1|165
1620957600000|2021-05-14 02:00:00|10339.5|10329.5|10334.9|10324.9|10346.3|10336.3|10334.4|10324.4|236
1620957900000|2021-05-14 02:05:00|10334.6|10324.6|10321.3|10311.3|10338|10328|10316|10306|383
1620958200000|2021-05-14 02:10:00|10321.8|10311.8|10337.5|10327.5|10337.8|10327.8|10320.8|10310.8|450
1620958500000|2021-05-14 02:15:00|10337|10327|10326.8|10316.8|10337|10327|10323.4|10313.4|125
1620958800000|2021-05-14 02:20:00|10327.8|10317.8|10323.1|10313.1|10331.8|10321.8|10322.6|10312.6|84
1620959100000|2021-05-14 02:25:00|10323.8|10313.8|10315.3|10305.3|10327|10317|10313.5|10303.5|105
1620959400000|2021-05-14 02:30:00|10316|10306|10321.1|10311.1|10332.3|10322.3|10315.5|10305.5|373
1620959700000|2021-05-14 02:35:00|10321.4|10311.4|10305.3|10295.3|10328.4|10318.4|10300.3|10290.3|366
1620960000000|2021-05-14 02:40:00|10304.8|10294.8|10308.4|10298.4|10315.1|10305.1|10300.8|10290.8|318
1620960300000|2021-05-14 02:45:00|10308.1|10298.1|10317.5|10307.5|10318|10308|10307|10297|191
1620960600000|2021-05-14 02:50:00|10317.8|10307.8|10325.5|10315.5|10328.4|10318.4|10315.9|10305.9|288
1620960900000|2021-05-14 02:55:00|10325|10315|10324.8|10314.8|10326.4|10316.4|10314.6|10304.6|250
1620961200000|2021-05-14 03:00:00|10325|10315|10315.6|10305.6|10327.5|10317.5|10313.9|10303.9|248
1620961500000|2021-05-14 03:05:00|10314.8|10304.8|10302.9|10292.9|10319.3|10309.3|10302.9|10292.9|253
1620961800000|2021-05-14 03:10:00|10302.3|10292.3|10308.8|10298.8|10315|10305|10277.3|10267.3|487
1620962100000|2021-05-14 03:15:00|10308.4|10298.4|10315.9|10305.9|10334.8|10324.8|10308.4|10298.4|420
1620962400000|2021-05-14 03:20:00|10316|10306|10298|10288|10323.3|10313.3|10297.3|10287.3|459
1620962700000|2021-05-14 03:25:00|10298.3|10288.3|10262.5|10252.5|10298.5|10288.5|10253.1|10243.1|554
1620963000000|2021-05-14 03:30:00|10262.9|10252.9|10271.9|10261.9|10278.5|10268.5|10262.9|10252.9|212
1620963300000|2021-05-14 03:35:00|10271.4|10261.4|10258.3|10248.3|10272.4|10262.4|10256.9|10246.9|164
1620963600000|2021-05-14 03:40:00|10257.9|10247.9|10257.3|10247.3|10259.5|10249.5|10249|10239|157
1620963900000|2021-05-14 03:45:00|10257.4|10247.4|10251.5|10241.5|10259|10249|10248.8|10238.8|139
1620964200000|2021-05-14 03:50:00|10251.1|10241.1|10241.4|10231.4|10251.1|10241.1|10240.4|10230.4|92
1620964500000|2021-05-14 03:55:00|10241.1|10231.1|10224|10214|10242.4|10232.4|10211.3|10201.3|155
1620964800000|2021-05-14 04:00:00|10224.5|10214.5|10226.5|10216.5|10230|10220|10222.5|10212.5|152
1620965100000|2021-05-14 04:05:00|10227.5|10217.5|10235.8|10225.8|10239.8|10229.8|10227.5|10217.5|124
1620965400000|2021-05-14 04:10:00|10236.3|10226.3|10242.6|10232.6|10245.3|10235.3|10236.3|10226.3|75
1620965700000|2021-05-14 04:15:00|10242.8|10232.8|10242.1|10232.1|10244.6|10234.6|10239.8|10229.8|89
1620966000000|2021-05-14 04:20:00|10241.8|10231.8|10233.4|10223.4|10242.1|10232.1|10233.1|10223.1|82
1620966300000|2021-05-14 04:25:00|10233.6|10223.6|10225.8|10215.8|10239.3|10229.3|10219.5|10209.5|122
1620966600000|2021-05-14 04:30:00|10225.5|10215.5|10231.9|10221.9|10233.9|10223.9|10219.5|10209.5|141
1620966900000|2021-05-14 04:35:00|10232.1|10222.1|10235|10225|10240.3|10230.3|10232.1|10222.1|84
1620967200000|2021-05-14 04:40:00|10235.1|10225.1|10233.4|10223.4|10235.4|10225.4|10230.6|10220.6|75
1620967500000|2021-05-14 04:45:00|10232.1|10222.1|10239.4|10229.4|10239.5|10229.5|10232.1|10222.1|70
1620967800000|2021-05-14 04:50:00|10239.6|10229.6|10241|10231|10247.6|10237.6|10239.6|10229.6|89
1620968100000|2021-05-14 04:55:00|10240.9|10230.9|10254.5|10244.5|10254.6|10244.6|10238.4|10228.4|121
1620968400000|2021-05-14 05:00:00|10254.3|10244.3|10249|10239|10254.5|10244.5|10242.6|10232.6|175
1620968700000|2021-05-14 05:05:00|10249.9|10239.9|10239.3|10229.3|10251.8|10241.8|10236.6|10226.6|184
1620969000000|2021-05-14 05:10:00|10239.8|10229.8|10243.8|10233.8|10244.1|10234.1|10236.8|10226.8|155
1620969300000|2021-05-14 05:15:00|10244.1|10234.1|10242.9|10232.9|10249.1|10239.1|10242.6|10232.6|137
1620969600000|2021-05-14 05:20:00|10242.6|10232.6|10237.9|10227.9|10246.8|10236.8|10234.9|10224.9|65
1620969900000|2021-05-14 05:25:00|10238|10228|10228.9|10218.9|10241.1|10231.1|10226.9|10216.9|115
1620970200000|2021-05-14 05:30:00|10229.1|10219.1|10174.6|10164.6|10244.1|10234.1|10171.4|10161.4|705
1620970500000|2021-05-14 05:35:00|10174.5|10164.5|10201.8|10191.8|10229.4|10219.4|10150.8|10140.8|669
1620970800000|2021-05-14 05:40:00|10200.3|10190.3|10190.5|10180.5|10204.6|10194.6|10173.1|10163.1|552
1620971100000|2021-05-14 05:45:00|10190.9|10180.9|10179.6|10169.6|10200|10190|10178.9|10168.9|464
1620971400000|2021-05-14 05:50:00|10179.9|10169.9|10181.4|10171.4|10192.8|10182.8|10168|10158|434
1620971700000|2021-05-14 05:55:00|10181.5|10171.5|10186|10176|10193.3|10183.3|10179.4|10169.4|248
1620972000000|2021-05-14 06:00:00|10185.1|10175.1|10172|10162|10185.1|10175.1|10161.9|10151.9|426
1620972300000|2021-05-14 06:05:00|10171.6|10161.6|10189.5|10179.5|10192.8|10182.8|10165.8|10155.8|405
1620972600000|2021-05-14 06:10:00|10190.5|10180.5|10211.6|10201.6|10213.3|10203.3|10184|10174|487
1620972900000|2021-05-14 06:15:00|10212|10202|10229.5|10219.5|10233.8|10223.8|10197.6|10187.6|365
1620973200000|2021-05-14 06:20:00|10230|10220|10255.1|10245.1|10257.1|10247.1|10224.8|10214.8|466
1620973500000|2021-05-14 06:25:00|10255.4|10245.4|10248.9|10238.9|10255.4|10245.4|10218.5|10208.5|473
1620973800000|2021-05-14 06:30:00|10248.6|10238.6|10260.1|10250.1|10260.6|10250.6|10229.3|10219.3|360
1620974100000|2021-05-14 06:35:00|10259.5|10249.5|10270.4|10260.4|10270.6|10260.6|10252.1|10242.1|386
1620974400000|2021-05-14 06:40:00|10270.6|10260.6|10266.5|10256.5|10281.3|10271.3|10257.8|10247.8|445
1620974700000|2021-05-14 06:45:00|10265.6|10255.6|10315.3|10305.3|10315.3|10305.3|10264.9|10254.9|458
1620975000000|2021-05-14 06:50:00|10315|10305|10281|10271|10315|10305|10277.8|10267.8|464
1620975300000|2021-05-14 06:55:00|10281.1|10271.1|10282|10272|10287.3|10277.3|10279.6|10269.6|286
1620975600000|2021-05-14 07:00:00|10281.8|10271.8|10284.5|10274.5|10296|10286|10274|10264|197
1620975900000|2021-05-14 07:05:00|10284.3|10274.3|10299.8|10289.8|10300.3|10290.3|10274.3|10264.3|175
1620976200000|2021-05-14 07:10:00|10299.5|10289.5|10278|10268|10302|10292|10276.5|10266.5|195
1620976500000|2021-05-14 07:15:00|10278.3|10268.3|10281.8|10271.8|10283.8|10273.8|10258.5|10248.5|233
1620976800000|2021-05-14 07:20:00|10281.5|10271.5|10279.5|10269.5|10296.5|10286.5|10279.5|10269.5|265
1620977100000|2021-05-14 07:25:00|10278.8|10268.8|10259.8|10249.8|10279|10269|10254.5|10244.5|251
1620977400000|2021-05-14 07:30:00|10259.3|10249.3|10266|10256|10274|10264|10259.3|10249.3|191
1620977700000|2021-05-14 07:35:00|10265.8|10255.8|10269.3|10259.3|10270.5|10260.5|10255.5|10245.5|204
1620978000000|2021-05-14 07:40:00|10270|10260|10266.5|10256.5|10281|10271|10265|10255|163
1620978300000|2021-05-14 07:45:00|10266.8|10256.8|10279|10269|10286.8|10276.8|10264.5|10254.5|179
1620978600000|2021-05-14 07:50:00|10278.5|10268.5|10275.6|10265.6|10280.8|10270.8|10273.3|10263.3|138
1620978900000|2021-05-14 07:55:00|10275.4|10265.4|10268.8|10258.8|10276.5|10266.5|10266.5|10256.5|155
1620979200000|2021-05-14 08:00:00|10267.5|10257.5|10248.8|10238.8|10267.5|10257.5|10245.8|10235.8|228
1620979500000|2021-05-14 08:05:00|10249|10239|10234.3|10224.3|10249.5|10239.5|10233.9|10223.9|133
1620979800000|2021-05-14 08:10:00|10233.8|10223.8|10239.3|10229.3|10249.3|10239.3|10233|10223|163
1620980100000|2021-05-14 08:15:00|10239.5|10229.5|10256.3|10246.3|10259|10249|10239.3|10229.3|165
1620980400000|2021-05-14 08:20:00|10256.8|10246.8|10264.5|10254.5|10268|10258|10248.3|10238.3|152
1620980700000|2021-05-14 08:25:00|10264.3|10254.3|10256.5|10246.5|10264.3|10254.3|10249|10239|100
1620981000000|2021-05-14 08:30:00|10254.8|10244.8|10255.3|10245.3|10259|10249|10250.3|10240.3|103
1620981300000|2021-05-14 08:35:00|10255|10245|10250.5|10240.5|10265|10255|10250|10240|122
1620981600000|2021-05-14 08:40:00|10250|10240|10231.8|10221.8|10250|10240|10230.8|10220.8|114
1620981900000|2021-05-14 08:45:00|10232.8|10222.8|10245.5|10235.5|10248.3|10238.3|10231.8|10221.8|163
1620982200000|2021-05-14 08:50:00|10246.3|10236.3|10250.8|10240.8|10251.3|10241.3|10237.8|10227.8|102
1620982500000|2021-05-14 08:55:00|10250.5|10240.5|10249.5|10239.5|10253.5|10243.5|10246|10236|91
1620982800000|2021-05-14 09:00:00|10250.3|10240.3|10259|10249|10260|10250|10246.5|10236.5|90
1620983100000|2021-05-14 09:05:00|10258.5|10248.5|10258.5|10248.5|10260|10250|10251|10241|86
1620983400000|2021-05-14 09:10:00|10259|10249|10250.3|10240.3|10262.3|10252.3|10250.3|10240.3|147
1620983700000|2021-05-14 09:15:00|10250.5|10240.5|10255|10245|10258|10248|10246.8|10236.8|130
1620984000000|2021-05-14 09:20:00|10254.8|10244.8|10238|10228|10255.8|10245.8|10237|10227|133
1620984300000|2021-05-14 09:25:00|10238.3|10228.3|10233.3|10223.3|10243.8|10233.8|10230.3|10220.3|132
1620984600000|2021-05-14 09:30:00|10233|10223|10237.8|10227.8|10239.5|10229.5|10232.8|10222.8|108
1620984900000|2021-05-14 09:35:00|10237.5|10227.5|10228.8|10218.8|10237.5|10227.5|10223.9|10213.9|118
1620985200000|2021-05-14 09:40:00|10229|10219|10239|10229|10239|10229|10228.8|10218.8|59
1620985500000|2021-05-14 09:45:00|10239.5|10229.5|10232|10222|10239.5|10229.5|10231.5|10221.5|41
1620985800000|2021-05-14 09:50:00|10232.3|10222.3|10238.3|10228.3|10238.5|10228.5|10231.5|10221.5|61
1620986100000|2021-05-14 09:55:00|10237.8|10227.8|10238.8|10228.8|10241.8|10231.8|10231.8|10221.8|63
1620986400000|2021-05-14 10:00:00|10239|10229|10248.3|10238.3|10248.8|10238.8|10238.8|10228.8|83
1620986700000|2021-05-14 10:05:00|10248|10238|10234.3|10224.3|10248|10238|10234.3|10224.3|65
1620987000000|2021-05-14 10:10:00|10234.5|10224.5|10224.5|10214.5|10234.8|10224.8|10219|10209|104
1620987300000|2021-05-14 10:15:00|10225|10215|10230.8|10220.8|10231.8|10221.8|10224.8|10214.8|83
1620987600000|2021-05-14 10:20:00|10231.8|10221.8|10236|10226|10242.4|10232.4|10231.8|10221.8|89
1620987900000|2021-05-14 10:25:00|10235.8|10225.8|10244.5|10234.5|10244.5|10234.5|10235.8|10225.8|50
1620988200000|2021-05-14 10:30:00|10244|10234|10224|10214|10244|10234|10223.3|10213.3|98
1620988500000|2021-05-14 10:35:00|10223.5|10213.5|10223.3|10213.3|10230.3|10220.3|10221.8|10211.8|96
1620988800000|2021-05-14 10:40:00|10223.8|10213.8|10220.8|10210.8|10224.3|10214.3|10216.3|10206.3|114
1620989100000|2021-05-14 10:45:00|10220.5|10210.5|10221|10211|10227.5|10217.5|10219.3|10209.3|89
1620989400000|2021-05-14 10:50:00|10221.3|10211.3|10231|10221|10231.5|10221.5|10220.3|10210.3|154
1620989700000|2021-05-14 10:55:00|10231.3|10221.3|10234|10224|10237.3|10227.3|10228.5|10218.5|87
1620990000000|2021-05-14 11:00:00|10233.3|10223.3|10241.3|10231.3|10243.4|10233.4|10231.8|10221.8|122
1620990300000|2021-05-14 11:05:00|10241|10231|10248.8|10238.8|10249.8|10239.8|10237|10227|120
1620990600000|2021-05-14 11:10:00|10249|10239|10251.5|10241.5|10251.5|10241.5|10247.5|10237.5|88
1620990900000|2021-05-14 11:15:00|10251|10241|10258.3|10248.3|10260.8|10250.8|10250.5|10240.5|133
1620991200000|2021-05-14 11:20:00|10258.5|10248.5|10254|10244|10262|10252|10251.3|10241.3|106
1620991500000|2021-05-14 11:25:00|10254.8|10244.8|10253.8|10243.8|10258.3|10248.3|10244.3|10234.3|133
1620991800000|2021-05-14 11:30:00|10254|10244|10247.3|10237.3|10254.5|10244.5|10241.5|10231.5|320
1620992100000|2021-05-14 11:35:00|10247.8|10237.8|10258.3|10248.3|10258.8|10248.8|10246.8|10236.8|115
1620992400000|2021-05-14 11:40:00|10258.5|10248.5|10263.3|10253.3|10268.5|10258.5|10254.8|10244.8|151
1620992700000|2021-05-14 11:45:00|10262.3|10252.3|10270.5|10260.5|10273.3|10263.3|10262|10252|164
1620993000000|2021-05-14 11:50:00|10270.8|10260.8|10283.5|10273.5|10286.3|10276.3|10270.5|10260.5|171
1620993300000|2021-05-14 11:55:00|10283|10273|10283.3|10273.3|10294|10284|10283|10273|180
1620993600000|2021-05-14 12:00:00|10283.5|10273.5|10265.3|10255.3|10283.8|10273.8|10263.5|10253.5|152
1620993900000|2021-05-14 12:05:00|10265.8|10255.8|10256|10246|10266.3|10256.3|10251|10241|121
1620994200000|2021-05-14 12:10:00|10255.5|10245.5|10257.5|10247.5|10258.5|10248.5|10247.3|10237.3|132
1620994500000|2021-05-14 12:15:00|10259.5|10249.5|10245.3|10235.3|10259.5|10249.5|10242.8|10232.8|141
1620994800000|2021-05-14 12:20:00|10245.8|10235.8|10227.8|10217.8|10247.8|10237.8|10225.3|10215.3|194
1620995100000|2021-05-14 12:25:00|10227.5|10217.5|10230.3|10220.3|10234.8|10224.8|10218|10208|170
1620995400000|2021-05-14 12:30:00|10230|10220|10219|10209|10236.8|10226.8|10215.3|10205.3|466
1620995700000|2021-05-14 12:35:00|10218.8|10208.8|10224|10214|10229.3|10219.3|10217|10207|368
1620996000000|2021-05-14 12:40:00|10224.3|10214.3|10217.8|10207.8|10225.8|10215.8|10216.5|10206.5|136
1620996300000|2021-05-14 12:45:00|10218|10208|10220.5|10210.5|10222.3|10212.3|10215.5|10205.5|172
1620996600000|2021-05-14 12:50:00|10220.8|10210.8|10232.3|10222.3|10235.4|10225.4|10220.8|10210.8|171
1620996900000|2021-05-14 12:55:00|10232.5|10222.5|10230.5|10220.5|10238.5|10228.5|10230.3|10220.3|207
1620997200000|2021-05-14 13:00:00|10230.8|10220.8|10254.5|10244.5|10263.5|10253.5|10227.8|10217.8|613
1620997500000|2021-05-14 13:05:00|10253.5|10243.5|10250.3|10240.3|10253.5|10243.5|10228.5|10218.5|459
1620997800000|2021-05-14 13:10:00|10250|10240|10259.3|10249.3|10265|10255|10249.5|10239.5|343
1620998100000|2021-05-14 13:15:00|10260|10250|10270|10260|10270.5|10260.5|10250.3|10240.3|334
1620998400000|2021-05-14 13:20:00|10269.8|10259.8|10292.3|10282.3|10297.8|10287.8|10265|10255|543
1620998700000|2021-05-14 13:25:00|10291.3|10281.3|10299.8|10289.8|10301.8|10291.8|10278.8|10268.8|376
1620999000000|2021-05-14 13:30:00|10300|10290|10271|10261|10300|10290|10270.8|10260.8|509
1620999300000|2021-05-14 13:35:00|10272.3|10262.3|10268|10258|10281.5|10271.5|10264.5|10254.5|375
1620999600000|2021-05-14 13:40:00|10268.5|10258.5|10287.3|10277.3|10287.3|10277.3|10268.5|10258.5|374
1620999900000|2021-05-14 13:45:00|10288.5|10278.5|10310|10300|10315|10305|10286|10276|358
1621000200000|2021-05-14 13:50:00|10310.5|10300.5|10343.8|10333.8|10356.8|10346.8|10310.4|10300.4|437
1621000500000|2021-05-14 13:55:00|10344|10334|10353.3|10343.3|10367.5|10357.5|10332.8|10322.8|495
1621000800000|2021-05-14 14:00:00|10351.5|10341.5|10347.8|10337.8|10357.8|10347.8|10335.5|10325.5|483
1621001100000|2021-05-14 14:05:00|10347.5|10337.5|10344|10334|10351.5|10341.5|10335.5|10325.5|419
1621001400000|2021-05-14 14:10:00|10343.3|10333.3|10335.8|10325.8|10348.8|10338.8|10335.5|10325.5|346
1621001700000|2021-05-14 14:15:00|10336|10326|10325|10315|10338|10328|10324.3|10314.3|356
1621002000000|2021-05-14 14:20:00|10325.3|10315.3|10306.8|10296.8|10336.5|10326.5|10305.8|10295.8|318
1621002300000|2021-05-14 14:25:00|10308|10298|10315.5|10305.5|10331|10321|10307.8|10297.8|388
1621002600000|2021-05-14 14:30:00|10315.8|10305.8|10323.8|10313.8|10328.5|10318.5|10314.8|10304.8|385
1621002900000|2021-05-14 14:35:00|10323.5|10313.5|10293.8|10283.8|10328|10318|10288|10278|384
1621003200000|2021-05-14 14:40:00|10294|10284|10292.3|10282.3|10297.3|10287.3|10273.3|10263.3|508
1621003500000|2021-05-14 14:45:00|10292.5|10282.5|10290.3|10280.3|10295.8|10285.8|10281.8|10271.8|368
1621003800000|2021-05-14 14:50:00|10289|10279|10286.5|10276.5|10295.8|10285.8|10278.8|10268.8|236
1621004100000|2021-05-14 14:55:00|10286.3|10276.3|10279.5|10269.5|10292|10282|10278|10268|320
1621004400000|2021-05-14 15:00:00|10280.3|10270.3|10243.3|10233.3|10280.3|10270.3|10235.8|10225.8|526
1621004700000|2021-05-14 15:05:00|10243.5|10233.5|10249|10239|10264.3|10254.3|10243.3|10233.3|364
1621005000000|2021-05-14 15:10:00|10248.5|10238.5|10262.5|10252.5|10263.8|10253.8|10245.8|10235.8|278
1621005300000|2021-05-14 15:15:00|10263.8|10253.8|10274.8|10264.8|10275|10265|10259.5|10249.5|285
1621005600000|2021-05-14 15:20:00|10274.5|10264.5|10270.3|10260.3|10275.5|10265.5|10264.5|10254.5|192
1621005900000|2021-05-14 15:25:00|10270.5|10260.5|10283.8|10273.8|10288.5|10278.5|10270.5|10260.5|279
1621006200000|2021-05-14 15:30:00|10284|10274|10268|10258|10284|10274|10265.8|10255.8|306
1621006500000|2021-05-14 15:35:00|10268.5|10258.5|10255.3|10245.3|10268.5|10258.5|10255|10245|311
1621006800000|2021-05-14 15:40:00|10255.5|10245.5|10257.5|10247.5|10258.3|10248.3|10241|10231|316
1621007100000|2021-05-14 15:45:00|10257.3|10247.3|10241|10231|10258|10248|10239.3|10229.3|281
1621007400000|2021-05-14 15:50:00|10241.5|10231.5|10245.3|10235.3|10249|10239|10237.3|10227.3|192
1621007700000|2021-05-14 15:55:00|10245|10235|10248.5|10238.5|10256.3|10246.3|10242.3|10232.3|129
1621008000000|2021-05-14 16:00:00|10249|10239|10235.5|10225.5|10250.8|10240.8|10235.3|10225.3|192
1621008300000|2021-05-14 16:05:00|10235.8|10225.8|10240.5|10230.5|10249.5|10239.5|10235|10225|194
1621008600000|2021-05-14 16:10:00|10240.8|10230.8|10257.8|10247.8|10257.8|10247.8|10239|10229|175
1621008900000|2021-05-14 16:15:00|10258|10248|10264|10254|10265.8|10255.8|10252.5|10242.5|232
1621009200000|2021-05-14 16:20:00|10263.8|10253.8|10251.8|10241.8|10264|10254|10251.3|10241.3|183
1621009500000|2021-05-14 16:25:00|10252|10242|10255.3|10245.3|10262.5|10252.5|10252|10242|102
1621009800000|2021-05-14 16:30:00|10255.8|10245.8|10258.3|10248.3|10260.8|10250.8|10254.5|10244.5|74
1621010100000|2021-05-14 16:35:00|10258.8|10248.8|10251.3|10241.3|10258.8|10248.8|10251|10241|96
1621010400000|2021-05-14 16:40:00|10251.5|10241.5|10247.5|10237.5|10256|10246|10247.3|10237.3|91
1621010700000|2021-05-14 16:45:00|10247.8|10237.8|10260|10250|10260|10250|10242.3|10232.3|125
1621011000000|2021-05-14 16:50:00|10260.5|10250.5|10258.3|10248.3|10266.8|10256.8|10258.3|10248.3|160
1621011300000|2021-05-14 16:55:00|10258|10248|10255.1|10245.1|10265.1|10255.1|10252.1|10242.1|188
1621209600000|2021-05-17 00:00:00|10241|10225.3|10272.4|10262.4|10276.4|10266.4|10241|10225.3|29
1621209900000|2021-05-17 00:05:00|10272|10262|10261.5|10251.5|10272|10262|10259.3|10249.3|99
1621210200000|2021-05-17 00:10:00|10261.3|10251.3|10244.8|10234.8|10261.3|10251.3|10244.6|10234.6|58
1621210500000|2021-05-17 00:15:00|10244.9|10234.9|10239.4|10229.4|10244.9|10234.9|10235.8|10225.8|70
1621210800000|2021-05-17 00:20:00|10239.8|10229.8|10244.3|10234.3|10249.9|10239.9|10239.8|10229.8|76
1621211100000|2021-05-17 00:25:00|10243.9|10233.9|10238.5|10228.5|10246.4|10236.4|10238.5|10228.5|101
1621211400000|2021-05-17 00:30:00|10238|10228|10236.6|10226.6|10238.1|10228.1|10234.4|10224.4|68
1621211700000|2021-05-17 00:35:00|10236.8|10226.8|10235.8|10225.8|10237|10227|10226.8|10216.8|66
1621212000000|2021-05-17 00:40:00|10235.9|10225.9|10238|10228|10238.5|10228.5|10234.6|10224.6|46
1621212300000|2021-05-17 00:45:00|10238.3|10228.3|10244.4|10234.4|10245.9|10235.9|10237.5|10227.5|58
1621212600000|2021-05-17 00:50:00|10244.3|10234.3|10237.5|10227.5|10245.5|10235.5|10236|10226|38
1621212900000|2021-05-17 00:55:00|10237.8|10227.8|10243.5|10233.5|10243.8|10233.8|10237.5|10227.5|53
1621213200000|2021-05-17 01:00:00|10243.8|10233.8|10276.1|10266.1|10294|10284|10235.8|10225.8|548
1621213500000|2021-05-17 01:05:00|10274.5|10264.5|10285|10275|10288.9|10278.9|10265.5|10255.5|430
1621213800000|2021-05-17 01:10:00|10283.9|10273.9|10286.8|10276.8|10290|10280|10274.4|10264.4|304
1621214100000|2021-05-17 01:15:00|10286.4|10276.4|10273.4|10263.4|10286.8|10276.8|10261.9|10251.9|418
1621214400000|2021-05-17 01:20:00|10274.1|10264.1|10278.3|10268.3|10281.1|10271.1|10272|10262|338
1621214700000|2021-05-17 01:25:00|10278.6|10268.6|10292.1|10282.1|10293.4|10283.4|10276.5|10266.5|248
1621215000000|2021-05-17 01:30:00|10292.4|10282.4|10298.5|10288.5|10299.9|10289.9|10288.5|10278.5|246
1621215300000|2021-05-17 01:35:00|10299.3|10289.3|10325.5|10315.5|10325.6|10315.6|10299|10289|333
1621215600000|2021-05-17 01:40:00|10325|10315|10305.5|10295.5|10331.5|10321.5|10303.3|10293.3|406
1621215900000|2021-05-17 01:45:00|10305|10295|10297.5|10287.5|10306.6|10296.6|10297.5|10287.5|314
1621216200000|2021-05-17 01:50:00|10297|10287|10280.9|10270.9|10303|10293|10280.8|10270.8|390
1621216500000|2021-05-17 01:55:00|10280.5|10270.5|10283.3|10273.3|10287.4|10277.4|10277.4|10267.4|164
1621216800000|2021-05-17 02:00:00|10283.8|10273.8|10264.8|10254.8|10285.5|10275.5|10264.3|10254.3|340
1621217100000|2021-05-17 02:05:00|10264.6|10254.6|10270.5|10260.5|10272.9|10262.9|10255.1|10245.1|292
1621217400000|2021-05-17 02:10:00|10270.8|10260.8|10284.4|10274.4|10288|10278|10270.5|10260.5|308
1621217700000|2021-05-17 02:15:00|10283.8|10273.8|10277.5|10267.5|10283.8|10273.8|10274.1|10264.1|111
1621218000000|2021-05-17 02:20:00|10277.1|10267.1|10277.6|10267.6|10280|10270|10275.1|10265.1|71
1621218300000|2021-05-17 02:25:00|10277.9|10267.9|10274|10264|10281.8|10271.8|10274|10264|77
1621218600000|2021-05-17 02:30:00|10274.5|10264.5|10298.8|10288.8|10301.5|10291.5|10274.5|10264.5|299
1621218900000|2021-05-17 02:35:00|10298.5|10288.5|10306.9|10296.9|10314.3|10304.3|10295.5|10285.5|269
1621219200000|2021-05-17 02:40:00|10307.4|10297.4|10312.5|10302.5|10314.3|10304.3|10303.8|10293.8|223
1621219500000|2021-05-17 02:45:00|10312.8|10302.8|10307|10297|10322.4|10312.4|10302.8|10292.8|209
1621219800000|2021-05-17 02:50:00|10307.4|10297.4|10319.8|10309.8|10324|10314|10307.4|10297.4|243
1621220100000|2021-05-17 02:55:00|10320.3|10310.3|10341.3|10331.3|10342.5|10332.5|10320.3|10310.3|328
1621220400000|2021-05-17 03:00:00|10340.4|10330.4|10333.5|10323.5|10341.3|10331.3|10326|10316|275
1621220700000|2021-05-17 03:05:00|10333.9|10323.9|10344.4|10334.4|10348.9|10338.9|10333.8|10323.8|275
1621221000000|2021-05-17 03:10:00|10344|10334|10334.1|10324.1|10356|10346|10334.1|10324.1|261
1621221300000|2021-05-17 03:15:00|10333.9|10323.9|10326.9|10316.9|10337|10327|10326.3|10316.3|195
1621221600000|2021-05-17 03:20:00|10327.1|10317.1|10320.9|10310.9|10327.8|10317.8|10317.5|10307.5|147
1621221900000|2021-05-17 03:25:00|10320.8|10310.8|10315.8|10305.8|10323.9|10313.9|10313.8|10303.8|139
1621222200000|2021-05-17 03:30:00|10315.6|10305.6|10319.4|10309.4|10320.6|10310.6|10309.3|10299.3|93
1621222500000|2021-05-17 03:35:00|10319.3|10309.3|10311.9|10301.9|10319.9|10309.9|10311.9|10301.9|58
1621222800000|2021-05-17 03:40:00|10311.4|10301.4|10319.8|10309.8|10320|10310|10310.6|10300.6|70
1621223100000|2021-05-17 03:45:00|10319.3|10309.3|10314|10304|10319.3|10309.3|10314|10304|68
1621223400000|2021-05-17 03:50:00|10313.8|10303.8|10309.4|10299.4|10313.8|10303.8|10308.5|10298.5|49
1621223700000|2021-05-17 03:55:00|10310.4|10300.4|10311.3|10301.3|10312.3|10302.3|10310.4|10300.4|35
1621224000000|2021-05-17 04:00:00|10311|10301|10312.4|10302.4|10312.5|10302.5|10309.3|10299.3|44
1621224300000|2021-05-17 04:05:00|10312.6|10302.6|10321.3|10311.3|10322|10312|10312.6|10302.6|26
1621224600000|2021-05-17 04:10:00|10321.1|10311.1|10319.9|10309.9|10321.1|10311.1|10319.8|10309.8|16
1621224900000|2021-05-17 04:15:00|10319.5|10309.5|10322.3|10312.3|10323|10313|10319.5|10309.5|25
1621225200000|2021-05-17 04:20:00|10322.6|10312.6|10316.6|10306.6|10322.6|10312.6|10315.5|10305.5|34
1621225500000|2021-05-17 04:25:00|10316.3|10306.3|10313.9|10303.9|10316.3|10306.3|10312.9|10302.9|38
1621225800000|2021-05-17 04:30:00|10313.4|10303.4|10316.6|10306.6|10316.9|10306.9|10312.9|10302.9|70
1621226100000|2021-05-17 04:35:00|10316.8|10306.8|10313.5|10303.5|10317|10307|10312.4|10302.4|39
1621226400000|2021-05-17 04:40:00|10313|10303|10314.6|10304.6|10316.5|10306.5|10311.4|10301.4|60
1621226700000|2021-05-17 04:45:00|10314.8|10304.8|10320.8|10310.8|10320.8|10310.8|10314.8|10304.8|35
1621227000000|2021-05-17 04:50:00|10321|10311|10317.8|10307.8|10323.3|10313.3|10317.5|10307.5|28
1621227300000|2021-05-17 04:55:00|10318|10308|10315.9|10305.9|10318|10308|10312.8|10302.8|28
1621227600000|2021-05-17 05:00:00|10315.5|10305.5|10316.6|10306.6|10317.9|10307.9|10315.1|10305.1|31
1621227900000|2021-05-17 05:05:00|10316.9|10306.9|10316.3|10306.3|10317.8|10307.8|10314.5|10304.5|47
1621228200000|2021-05-17 05:10:00|10316|10306|10314.9|10304.9|10318.8|10308.8|10311.5|10301.5|47
1621228500000|2021-05-17 05:15:00|10315.8|10305.8|10310.8|10300.8|10316.1|10306.1|10306.9|10296.9|58
1621228800000|2021-05-17 05:20:00|10310.5|10300.5|10310.4|10300.4|10311.1|10301.1|10306.6|10296.6|55
1621229100000|2021-05-17 05:25:00|10310.6|10300.6|10307.8|10297.8|10311.1|10301.1|10305.6|10295.6|80
1621229400000|2021-05-17 05:30:00|10308|10298|10308.5|10298.5|10336.3|10326.3|10303.6|10293.6|507
1621229700000|2021-05-17 05:35:00|10307.4|10297.4|10303.5|10293.5|10317.6|10307.6|10295.6|10285.6|319
1621230000000|2021-05-17 05:40:00|10303.9|10293.9|10300.1|10290.1|10310|10300|10295.6|10285.6|236
1621230300000|2021-05-17 05:45:00|10299.8|10289.8|10291.6|10281.6|10305.3|10295.3|10287.9|10277.9|238
1621230600000|2021-05-17 05:50:00|10291.4|10281.4|10290.1|10280.1|10292.5|10282.5|10288.1|10278.1|197
1621230900000|2021-05-17 05:55:00|10290.5|10280.5|10272.8|10262.8|10290.5|10280.5|10272.5|10262.5|217
1621231200000|2021-05-17 06:00:00|10273|10263|10281.8|10271.8|10285.3|10275.3|10271.8|10261.8|247
1621231500000|2021-05-17 06:05:00|10282|10272|10302.3|10292.3|10302.3|10292.3|10281.8|10271.8|226
1621231800000|2021-05-17 06:10:00|10301.9|10291.9|10322.8|10312.8|10322.8|10312.8|10301.6|10291.6|247
1621232100000|2021-05-17 06:15:00|10322.3|10312.3|10319.6|10309.6|10322.3|10312.3|10308.6|10298.6|267
1621232400000|2021-05-17 06:20:00|10319.9|10309.9|10314|10304|10327|10317|10306.8|10296.8|327
1621232700000|2021-05-17 06:25:00|10314.5|10304.5|10297.5|10287.5|10315.6|10305.6|10297.5|10287.5|321
1621233000000|2021-05-17 06:30:00|10297|10287|10293.3|10283.3|10297|10287|10279.9|10269.9|310
1621233300000|2021-05-17 06:35:00|10292.8|10282.8|10298.8|10288.8|10304.1|10294.1|10289.8|10279.8|220
1621233600000|2021-05-17 06:40:00|10298.6|10288.6|10295.8|10285.8|10298.8|10288.8|10289.5|10279.5|140
1621233900000|2021-05-17 06:45:00|10295.5|10285.5|10308|10298|10310.3|10300.3|10290.8|10280.8|207
1621234200000|2021-05-17 06:50:00|10308.6|10298.6|10302.9|10292.9|10309.6|10299.6|10297.9|10287.9|267
1621234500000|2021-05-17 06:55:00|10302.5|10292.5|10296|10286|10302.5|10292.5|10293.5|10283.5|265
1621234800000|2021-05-17 07:00:00|10293.8|10283.8|10310|10300|10312|10302|10284.5|10274.5|184
1621235100000|2021-05-17 07:05:00|10309.8|10299.8|10300.3|10290.3|10310.8|10300.8|10300.3|10290.3|70
1621235400000|2021-05-17 07:10:00|10300.5|10290.5|10306.5|10296.5|10314.8|10304.8|10295.4|10285.4|179
1621235700000|2021-05-17 07:15:00|10307|10297|10300|10290|10308|10298|10298.8|10288.8|136
1621236000000|2021-05-17 07:20:00|10299.5|10289.5|10272.3|10262.3|10299.5|10289.5|10268.6|10258.6|135
1621236300000|2021-05-17 07:25:00|10273.3|10263.3|10276|10266|10278.3|10268.3|10269.3|10259.3|94
1621236600000|2021-05-17 07:30:00|10275.8|10265.8|10266.8|10256.8|10280.8|10270.8|10266.3|10256.3|115
1621236900000|2021-05-17 07:35:00|10267.8|10257.8|10255.8|10245.8|10274.9|10264.9|10255.3|10245.3|114
1621237200000|2021-05-17 07:40:00|10256.5|10246.5|10262.8|10252.8|10264.3|10254.3|10255.5|10245.5|139
1621237500000|2021-05-17 07:45:00|10262.3|10252.3|10258|10248|10262.3|10252.3|10245.3|10235.3|224
1621237800000|2021-05-17 07:50:00|10256.5|10246.5|10257|10247|10269.5|10259.5|10252|10242|138
1621238100000|2021-05-17 07:55:00|10256.8|10246.8|10265.8|10255.8|10266.5|10256.5|10256.5|10246.5|116
1621238400000|2021-05-17 08:00:00|10265.5|10255.5|10281|10271|10285.3|10275.3|10261.8|10251.8|212
1621238700000|2021-05-17 08:05:00|10281.5|10271.5|10285.5|10275.5|10287.3|10277.3|10276.3|10266.3|116
1621239000000|2021-05-17 08:10:00|10285|10275|10277.5|10267.5|10285|10275|10272.3|10262.3|137
1621239300000|2021-05-17 08:15:00|10277.3|10267.3|10276.3|10266.3|10280.5|10270.5|10275.3|10265.3|88
1621239600000|2021-05-17 08:20:00|10276|10266|10285.8|10275.8|10286.8|10276.8|10269.3|10259.3|149
1621239900000|2021-05-17 08:25:00|10284.3|10274.3|10278.5|10268.5|10284.5|10274.5|10274.8|10264.8|103
1621240200000|2021-05-17 08:30:00|10278.8|10268.8|10280.3|10270.3|10285.5|10275.5|10278.8|10268.8|60
1621240500000|2021-05-17 08:35:00|10280.5|10270.5|10276|10266|10280.5|10270.5|10269.4|10259.4|59
1621240800000|2021-05-17 08:40:00|10276.3|10266.3|10287.5|10277.5|10289.8|10279.8|10275.8|10265.8|68
1621241100000|2021-05-17 08:45:00|10287.8|10277.8|10295.3|10285.3|10295.8|10285.8|10287.8|10277.8|83
1621241400000|2021-05-17 08:50:00|10296|10286|10300|10290|10310.5|10300.5|10293.5|10283.5|114
1621241700000|2021-05-17 08:55:00|10299.8|10289.8|10300|10290|10303.8|10293.8|10293.5|10283.5|54
1621242000000|2021-05-17 09:00:00|10300.5|10290.5|10290.5|10280.5|10303|10293|10290.5|10280.5|83
1621242300000|2021-05-17 09:05:00|10291|10281|10286.5|10276.5|10298.5|10288.5|10285.8|10275.8|64
1621242600000|2021-05-17 09:10:00|10286.8|10276.8|10286.8|10276.8|10289.5|10279.5|10285.8|10275.8|88
1621242900000|2021-05-17 09:15:00|10286.5|10276.5|10286.8|10276.8|10287.3|10277.3|10282|10272|61
1621243200000|2021-05-17 09:20:00|10286.5|10276.5|10290.8|10280.8|10292.8|10282.8|10286.3|10276.3|51
1621243500000|2021-05-17 09:25:00|10290.5|10280.5|10294.5|10284.5|10295|10285|10290|10280|18
1621243800000|2021-05-17 09:30:00|10294.8|10284.8|10287.3|10277.3|10294.8|10284.8|10284.3|10274.3|38
1621244100000|2021-05-17 09:35:00|10285.8|10275.8|10281.3|10271.3|10286.3|10276.3|10277.5|10267.5|80
1621244400000|2021-05-17 09:40:00|10281.5|10271.5|10279.3|10269.3|10282|10272|10276.3|10266.3|84
1621244700000|2021-05-17 09:45:00|10279|10269|10279.3|10269.3|10286|10276|10277.8|10267.8|67
1621245000000|2021-05-17 09:50:00|10279|10269|10285.5|10275.5|10285.5|10275.5|10276.3|10266.3|74
1621245300000|2021-05-17 09:55:00|10285.8|10275.8|10292.8|10282.8|10293.8|10283.8|10282.3|10272.3|108
1621245600000|2021-05-17 10:00:00|10292.3|10282.3|10297.3|10287.3|10299.3|10289.3|10291.8|10281.8|117
1621245900000|2021-05-17 10:05:00|10296.8|10286.8|10308.3|10298.3|10308.3|10298.3|10296.8|10286.8|122
1621246200000|2021-05-17 10:10:00|10308.8|10298.8|10292.8|10282.8|10311.5|10301.5|10292.3|10282.3|102
1621246500000|2021-05-17 10:15:00|10292|10282|10293.8|10283.8|10296.8|10286.8|10291.5|10281.5|74
1621246800000|2021-05-17 10:20:00|10297.5|10287.5|10292.5|10282.5|10302.3|10292.3|10291|10281|68
1621247100000|2021-05-17 10:25:00|10292.8|10282.8|10288|10278|10295.5|10285.5|10287.3|10277.3|45
1621247400000|2021-05-17 10:30:00|10288.3|10278.3|10302.5|10292.5|10302.5|10292.5|10284.1|10274.1|102
1621247700000|2021-05-17 10:35:00|10303|10293|10298.5|10288.5|10306|10296|10295.8|10285.8|87
1621248000000|2021-05-17 10:40:00|10298.3|10288.3|10293.8|10283.8|10299.8|10289.8|10291.3|10281.3|54
1621248300000|2021-05-17 10:45:00|10293.3|10283.3|10294.3|10284.3|10294.5|10284.5|10291.3|10281.3|63
1621248600000|2021-05-17 10:50:00|10294|10284|10291.5|10281.5|10296.8|10286.8|10286.5|10276.5|60
1621248900000|2021-05-17 10:55:00|10291.8|10281.8|10292.8|10282.8|10295.8|10285.8|10290.5|10280.5|48
1621249200000|2021-05-17 11:00:00|10293.5|10283.5|10302.8|10292.8|10302.8|10292.8|10293.3|10283.3|52
1621249500000|2021-05-17 11:05:00|10302.5|10292.5|10308.3|10298.3|10312.5|10302.5|10299|10289|61
1621249800000|2021-05-17 11:10:00|10308|10298|10307.3|10297.3|10311|10301|10304.8|10294.8|44
1621250100000|2021-05-17 11:15:00|10307|10297|10309.5|10299.5|10311|10301|10303|10293|86
1621250400000|2021-05-17 11:20:00|10309.3|10299.3|10302.5|10292.5|10309.3|10299.3|10301.8|10291.8|74
1621250700000|2021-05-17 11:25:00|10301.9|10291.9|10301.4|10291.4|10305.5|10295.5|10298|10288|93
1621251000000|2021-05-17 11:30:00|10301.5|10291.5|10285.8|10275.8|10301.5|10291.5|10285.4|10275.4|233
1621251300000|2021-05-17 11:35:00|10285.5|10275.5|10289.6|10279.6|10293.5|10283.5|10285.5|10275.5|106
1621251600000|2021-05-17 11:40:00|10289.5|10279.5|10291.1|10281.1|10291.4|10281.4|10287|10277|89
1621251900000|2021-05-17 11:45:00|10291|10281|10292.5|10282.5|10293.6|10283.6|10287.3|10277.3|108
1621252200000|2021-05-17 11:50:00|10292.1|10282.1|10288.3|10278.3|10293|10283|10288.3|10278.3|59
1621252500000|2021-05-17 11:55:00|10288.1|10278.1|10289.6|10279.6|10289.9|10279.9|10287.1|10277.1|63
1621252800000|2021-05-17 12:00:00|10289.9|10279.9|10301|10291|10302|10292|10287.3|10277.3|120
1621253100000|2021-05-17 12:05:00|10301.3|10291.3|10296.6|10286.6|10301.5|10291.5|10292.9|10282.9|103
1621253400000|2021-05-17 12:10:00|10296.1|10286.1|10287.5|10277.5|10296.1|10286.1|10282.9|10272.9|101
1621253700000|2021-05-17 12:15:00|10287.1|10277.1|10285.1|10275.1|10291.3|10281.3|10277.4|10267.4|138
1621254000000|2021-05-17 12:20:00|10285.4|10275.4|10281|10271|10285.9|10275.9|10277.9|10267.9|79
1621254300000|2021-05-17 12:25:00|10281.1|10271.1|10279.9|10269.9|10281.1|10271.1|10277.1|10267.1|57
1621254600000|2021-05-17 12:30:00|10279.6|10269.6|10281.8|10271.8|10282|10272|10277.6|10267.6|103
1621254900000|2021-05-17 12:35:00|10281.9|10271.9|10282.1|10272.1|10286.4|10276.4|10280.6|10270.6|91
1621255200000|2021-05-17 12:40:00|10281.8|10271.8|10298.5|10288.5|10304.9|10294.9|10281.6|10271.6|185
1621255500000|2021-05-17 12:45:00|10298.3|10288.3|10284.1|10274.1|10298.6|10288.6|10283.3|10273.3|146
1621255800000|2021-05-17 12:50:00|10283.8|10273.8|10283.6|10273.6|10289.1|10279.1|10281.8|10271.8|213
1621256100000|2021-05-17 12:55:00|10283.5|10273.5|10281.4|10271.4|10288.4|10278.4|10280.1|10270.1|241
1621256400000|2021-05-17 13:00:00|10281.1|10271.1|10288.5|10278.5|10288.5|10278.5|10268.3|10258.3|411
1621256700000|2021-05-17 13:05:00|10288.6|10278.6|10306.6|10296.6|10306.6|10296.6|10286.9|10276.9|244
1621257000000|2021-05-17 13:10:00|10306.9|10296.9|10320.9|10310.9|10321.3|10311.3|10305.4|10295.4|351
1621257300000|2021-05-17 13:15:00|10320.8|10310.8|10313.9|10303.9|10321.3|10311.3|10308.3|10298.3|340
1621257600000|2021-05-17 13:20:00|10314.3|10304.3|10318|10308|10319.6|10309.6|10309.3|10299.3|275
1621257900000|2021-05-17 13:25:00|10318.1|10308.1|10319|10309|10320.9|10310.9|10308|10298|153
1621258200000|2021-05-17 13:30:00|10319.5|10309.5|10333.9|10323.9|10333.9|10323.9|10319.5|10309.5|430
1621258500000|2021-05-17 13:35:00|10334.1|10324.1|10328.3|10318.3|10342.8|10332.8|10328.3|10318.3|429
1621258800000|2021-05-17 13:40:00|10328.6|10318.6|10316|10306|10338.5|10328.5|10312|10302|471
1621259100000|2021-05-17 13:45:00|10315.6|10305.6|10328.5|10318.5|10328.6|10318.6|10314.4|10304.4|274
1621259400000|2021-05-17 13:50:00|10328.4|10318.4|10319.8|10309.8|10328.4|10318.4|10315.9|10305.9|343
1621259700000|2021-05-17 13:55:00|10319.3|10309.3|10313.1|10303.1|10320.5|10310.5|10304.1|10294.1|267
1621260000000|2021-05-17 14:00:00|10312.9|10302.9|10291.1|10281.1|10313.5|10303.5|10291|10281|431
1621260300000|2021-05-17 14:05:00|10291.4|10281.4|10306.5|10296.5|10310.9|10300.9|10291.4|10281.4|461
1621260600000|2021-05-17 14:10:00|10306.3|10296.3|10318|10308|10320.4|10310.4|10304.9|10294.9|401
1621260900000|2021-05-17 14:15:00|10317.8|10307.8|10335.1|10325.1|10341.9|10331.9|10312.5|10302.5|400
1621261200000|2021-05-17 14:20:00|10334.8|10324.8|10326.8|10316.8|10334.8|10324.8|10322.8|10312.8|393
1621261500000|2021-05-17 14:25:00|10327.4|10317.4|10333.3|10323.3|10338.6|10328.6|10327.4|10317.4|267
1621261800000|2021-05-17 14:30:00|10333.1|10323.1|10341.9|10331.9|10350.1|10340.1|10333.1|10323.1|373
1621262100000|2021-05-17 14:35:00|10342|10332|10366.6|10356.6|10370.1|10360.1|10342|10332|433
1621262400000|2021-05-17 14:40:00|10366.4|10356.4|10346|10336|10366.8|10356.8|10338.6|10328.6|353
1621262700000|2021-05-17 14:45:00|10345.8|10335.8|10360.6|10350.6|10364.8|10354.8|10343.5|10333.5|458
1621263000000|2021-05-17 14:50:00|10361.1|10351.1|10370.9|10360.9|10382.3|10372.3|10355.9|10345.9|482
1621263300000|2021-05-17 14:55:00|10370.6|10360.6|10369.8|10359.8|10374.3|10364.3|10361.5|10351.5|395
1621263600000|2021-05-17 15:00:00|10369.6|10359.6|10381.6|10371.6|10381.6|10371.6|10368.6|10358.6|338
1621263900000|2021-05-17 15:05:00|10381.1|10371.1|10370.5|10360.5|10392.1|10382.1|10370|10360|402
1621264200000|2021-05-17 15:10:00|10370|10360|10378.4|10368.4|10380.8|10370.8|10360.4|10350.4|412
1621264500000|2021-05-17 15:15:00|10378.1|10368.1|10364.5|10354.5|10378.6|10368.6|10364.3|10354.3|358
1621264800000|2021-05-17 15:20:00|10364.4|10354.4|10366.4|10356.4|10369.6|10359.6|10360.1|10350.1|407
1621265100000|2021-05-17 15:25:00|10366.5|10356.5|10367|10357|10373.9|10363.9|10364.5|10354.5|434
1621265400000|2021-05-17 15:30:00|10366.6|10356.6|10385.5|10375.5|10386.1|10376.1|10361.6|10351.6|306
1621265700000|2021-05-17 15:35:00|10385.9|10375.9|10379.4|10369.4|10386.5|10376.5|10377.9|10367.9|244
1621266000000|2021-05-17 15:40:00|10378.9|10368.9|10389.1|10379.1|10389.3|10379.3|10376.3|10366.3|233
1621266300000|2021-05-17 15:45:00|10389|10379|10380.5|10370.5|10389.5|10379.5|10370.1|10360.1|289
1621266600000|2021-05-17 15:50:00|10380.9|10370.9|10387.8|10377.8|10390.9|10380.9|10379|10369|199
1621266900000|2021-05-17 15:55:00|10387.3|10377.3|10387.1|10377.1|10390.1|10380.1|10385|10375|142
1621267200000|2021-05-17 16:00:00|10386.9|10376.9|10384|10374|10389|10379|10379.9|10369.9|195
1621267500000|2021-05-17 16:05:00|10383.9|10373.9|10377.1|10367.1|10386.9|10376.9|10376.4|10366.4|203
1621267800000|2021-05-17 16:10:00|10376.9|10366.9|10365.1|10355.1|10378.1|10368.1|10361.8|10351.8|206
1621268100000|2021-05-17 16:15:00|10365.3|10355.3|10376.4|10366.4|10377.8|10367.8|10364.9|10354.9|229
1621268400000|2021-05-17 16:20:00|10376.3|10366.3|10375|10365|10379.1|10369.1|10373.1|10363.1|137
1621268700000|2021-05-17 16:25:00|10374.9|10364.9|10370.8|10360.8|10375.5|10365.5|10370.5|10360.5|195
1621269000000|2021-05-17 16:30:00|10370.6|10360.6|10369.1|10359.1|10372.5|10362.5|10367.3|10357.3|218
1621269300000|2021-05-17 16:35:00|10369.3|10359.3|10373.3|10363.3|10373.6|10363.6|10360.3|10350.3|336
1621269600000|2021-05-17 16:40:00|10373.1|10363.1|10370.8|10360.8|10373.1|10363.1|10368|10358|113
1621269900000|2021-05-17 16:45:00|10371|10361|10378.6|10368.6|10379.6|10369.6|10369.4|10359.4|184
1621270200000|2021-05-17 16:50:00|10378.4|10368.4|10377.6|10367.6|10379.1|10369.1|10376|10366|101
1621270500000|2021-05-17 16:55:00|10377.3|10367.3|10381|10371|10384.8|10374.8|10373.4|10363.4|158
1621296000000|2021-05-18 00:00:00|10409.8|10399.8|10409.4|10399.4|10410|10400|10408.8|10398.8|9
1621296300000|2021-05-18 00:05:00|10409.3|10399.3|10410.3|10400.3|10410.3|10400.3|10407.4|10397.4|36
1621296600000|2021-05-18 00:10:00|10410.4|10400.4|10423.3|10413.3|10423.6|10413.6|10410.4|10400.4|56
1621296900000|2021-05-18 00:15:00|10422.6|10412.6|10436.8|10426.8|10436.8|10426.8|10422.4|10412.4|49
1621297200000|2021-05-18 00:20:00|10436.4|10426.4|10437.1|10427.1|10437.1|10427.1|10433.1|10423.1|41
1621297500000|2021-05-18 00:25:00|10437|10427|10443.6|10433.6|10444|10434|10434.9|10424.9|28
1621297800000|2021-05-18 00:30:00|10443.1|10433.1|10435.5|10425.5|10443.1|10433.1|10435.5|10425.5|60
1621298100000|2021-05-18 00:35:00|10434.8|10424.8|10438.4|10428.4|10442.6|10432.6|10433.4|10423.4|93
1621298400000|2021-05-18 00:40:00|10438.1|10428.1|10435|10425|10440.1|10430.1|10433.6|10423.6|59
1621298700000|2021-05-18 00:45:00|10434.6|10424.6|10432.1|10422.1|10439.9|10429.9|10432.1|10422.1|99
1621299000000|2021-05-18 00:50:00|10432.4|10422.4|10431.9|10421.9|10433.8|10423.8|10429.8|10419.8|55
1621299300000|2021-05-18 00:55:00|10431.8|10421.8|10438|10428|10438.9|10428.9|10428.4|10418.4|71
1621299600000|2021-05-18 01:00:00|10439.4|10429.4|10462.1|10452.1|10469.6|10459.6|10438.9|10428.9|613
1621299900000|2021-05-18 01:05:00|10461.4|10451.4|10461.9|10451.9|10468.4|10458.4|10446.8|10436.8|363
1621300200000|2021-05-18 01:10:00|10461.5|10451.5|10467.5|10457.5|10473.8|10463.8|10461.5|10451.5|313
1621300500000|2021-05-18 01:15:00|10467.6|10457.6|10481.1|10471.1|10481.6|10471.6|10467.6|10457.6|258
1621300800000|2021-05-18 01:20:00|10480.6|10470.6|10471.4|10461.4|10483|10473|10471.4|10461.4|163
1621301100000|2021-05-18 01:25:00|10471.3|10461.3|10461.8|10451.8|10472.1|10462.1|10457|10447|278
1621301400000|2021-05-18 01:30:00|10461.6|10451.6|10473.9|10463.9|10474.3|10464.3|10455.8|10445.8|307
1621301700000|2021-05-18 01:35:00|10473.6|10463.6|10454.5|10444.5|10473.8|10463.8|10448.9|10438.9|292
1621302000000|2021-05-18 01:40:00|10454.9|10444.9|10458.5|10448.5|10464.6|10454.6|10453.4|10443.4|342
1621302300000|2021-05-18 01:45:00|10458.9|10448.9|10451.6|10441.6|10459.1|10449.1|10445.9|10435.9|308
1621302600000|2021-05-18 01:50:00|10451.1|10441.1|10456.4|10446.4|10456.6|10446.6|10447|10437|280
1621302900000|2021-05-18 01:55:00|10456.5|10446.5|10456.3|10446.3|10463|10453|10454.1|10444.1|211
1621303200000|2021-05-18 02:00:00|10456|10446|10472.5|10462.5|10473.6|10463.6|10455.6|10445.6|309
1621303500000|2021-05-18 02:05:00|10473.1|10463.1|10471.5|10461.5|10474.3|10464.3|10467.1|10457.1|279
1621303800000|2021-05-18 02:10:00|10471.1|10461.1|10467.1|10457.1|10473|10463|10463.4|10453.4|226
1621304100000|2021-05-18 02:15:00|10467.4|10457.4|10464.4|10454.4|10468.1|10458.1|10463.1|10453.1|114
1621304400000|2021-05-18 02:20:00|10463.6|10453.6|10464.6|10454.6|10469|10459|10463.6|10453.6|75
1621304700000|2021-05-18 02:25:00|10464.8|10454.8|10462.1|10452.1|10466.4|10456.4|10461.1|10451.1|91
1621305000000|2021-05-18 02:30:00|10461.9|10451.9|10457.9|10447.9|10466.4|10456.4|10456.8|10446.8|250
1621305300000|2021-05-18 02:35:00|10457.6|10447.6|10460.4|10450.4|10461.9|10451.9|10453.8|10443.8|220
1621305600000|2021-05-18 02:40:00|10461.3|10451.3|10455.9|10445.9|10465.1|10455.1|10453.8|10443.8|185
1621305900000|2021-05-18 02:45:00|10455.4|10445.4|10446.8|10436.8|10457.9|10447.9|10445.9|10435.9|242
1621306200000|2021-05-18 02:50:00|10446.9|10436.9|10468.1|10458.1|10468.1|10458.1|10444.9|10434.9|271
1621306500000|2021-05-18 02:55:00|10468.4|10458.4|10496.9|10486.9|10500.8|10490.8|10468.4|10458.4|358
1621306800000|2021-05-18 03:00:00|10496.6|10486.6|10475.4|10465.4|10504.4|10494.4|10473.9|10463.9|346
1621307100000|2021-05-18 03:05:00|10475.3|10465.3|10476.3|10466.3|10481.1|10471.1|10461.1|10451.1|296
1621307400000|2021-05-18 03:10:00|10476.1|10466.1|10477.1|10467.1|10480|10470|10471.4|10461.4|243
1621307700000|2021-05-18 03:15:00|10477.4|10467.4|10479.4|10469.4|10479.9|10469.9|10468.9|10458.9|256
1621308000000|2021-05-18 03:20:00|10479.6|10469.6|10488.1|10478.1|10490.4|10480.4|10478.1|10468.1|160
1621308300000|2021-05-18 03:25:00|10488.9|10478.9|10494.4|10484.4|10494.9|10484.9|10484.4|10474.4|198
1621308600000|2021-05-18 03:30:00|10494.3|10484.3|10492.9|10482.9|10494.3|10484.3|10485.9|10475.9|99
1621308900000|2021-05-18 03:35:00|10493.8|10483.8|10491.4|10481.4|10499.8|10489.8|10487.6|10477.6|84
1621309200000|2021-05-18 03:40:00|10491.6|10481.6|10502|10492|10502.1|10492.1|10490.6|10480.6|57
1621309500000|2021-05-18 03:45:00|10501.8|10491.8|10494.4|10484.4|10502|10492|10489.1|10479.1|89
1621309800000|2021-05-18 03:50:00|10493.9|10483.9|10500.4|10490.4|10500.4|10490.4|10492.6|10482.6|37
1621310100000|2021-05-18 03:55:00|10500.3|10490.3|10493.3|10483.3|10500.5|10490.5|10493.1|10483.1|42
1621310400000|2021-05-18 04:00:00|10493|10483|10491.3|10481.3|10493.3|10483.3|10489.1|10479.1|64
1621310700000|2021-05-18 04:05:00|10490.9|10480.9|10489.6|10479.6|10492.4|10482.4|10489.4|10479.4|65
1621311000000|2021-05-18 04:10:00|10489.4|10479.4|10490.1|10480.1|10491.1|10481.1|10487.4|10477.4|85
1621311300000|2021-05-18 04:15:00|10490.6|10480.6|10487.4|10477.4|10490.6|10480.6|10487.3|10477.3|41
1621311600000|2021-05-18 04:20:00|10487.1|10477.1|10486.1|10476.1|10488.9|10478.9|10485.9|10475.9|68
1621311900000|2021-05-18 04:25:00|10486.6|10476.6|10487.6|10477.6|10490.9|10480.9|10485.3|10475.3|95
1621312200000|2021-05-18 04:30:00|10487.4|10477.4|10514.1|10504.1|10515.3|10505.3|10485.6|10475.6|97
1621312500000|2021-05-18 04:35:00|10514.4|10504.4|10507.3|10497.3|10514.4|10504.4|10495.4|10485.4|121
1621312800000|2021-05-18 04:40:00|10507|10497|10504|10494|10511.6|10501.6|10504|10494|84
1621313100000|2021-05-18 04:45:00|10503.4|10493.4|10512.6|10502.6|10514.4|10504.4|10503.4|10493.4|45
1621313400000|2021-05-18 04:50:00|10512.9|10502.9|10518.4|10508.4|10524|10514|10512.3|10502.3|82
1621313700000|2021-05-18 04:55:00|10518.3|10508.3|10503.9|10493.9|10522.4|10512.4|10502.5|10492.5|109
1621314000000|2021-05-18 05:00:00|10503.6|10493.6|10494.4|10484.4|10503.6|10493.6|10494.1|10484.1|101
1621314300000|2021-05-18 05:05:00|10494.9|10484.9|10500.1|10490.1|10500.1|10490.1|10492.1|10482.1|80
1621314600000|2021-05-18 05:10:00|10500.6|10490.6|10496.1|10486.1|10502.1|10492.1|10491.9|10481.9|92
1621314900000|2021-05-18 05:15:00|10496.5|10486.5|10498.4|10488.4|10501.1|10491.1|10495|10485|97
1621315200000|2021-05-18 05:20:00|10498.9|10488.9|10509.9|10499.9|10511.3|10501.3|10498.9|10488.9|62
1621315500000|2021-05-18 05:25:00|10510.1|10500.1|10510.9|10500.9|10512.9|10502.9|10508|10498|71
1621315800000|2021-05-18 05:30:00|10513.1|10503.1|10507.5|10497.5|10521.6|10511.6|10502.1|10492.1|335
1621316100000|2021-05-18 05:35:00|10507.8|10497.8|10514.6|10504.6|10524.6|10514.6|10507.5|10497.5|310
1621316400000|2021-05-18 05:40:00|10514.3|10504.3|10511.8|10501.8|10514.3|10504.3|10505.9|10495.9|240
1621316700000|2021-05-18 05:45:00|10511.6|10501.6|10485.6|10475.6|10511.8|10501.8|10485.4|10475.4|253
1621317000000|2021-05-18 05:50:00|10485.4|10475.4|10503|10493|10504.5|10494.5|10482.9|10472.9|205
1621317300000|2021-05-18 05:55:00|10503.3|10493.3|10503.3|10493.3|10504.5|10494.5|10495.9|10485.9|242
1621317600000|2021-05-18 06:00:00|10502.9|10492.9|10500.9|10490.9|10506.4|10496.4|10497.9|10487.9|204
1621317900000|2021-05-18 06:05:00|10501.6|10491.6|10485.4|10475.4|10507.1|10497.1|10485.4|10475.4|183
1621318200000|2021-05-18 06:10:00|10485.6|10475.6|10494.8|10484.8|10495.9|10485.9|10480.9|10470.9|215
1621318500000|2021-05-18 06:15:00|10495.4|10485.4|10493.5|10483.5|10495.5|10485.5|10486.6|10476.6|175
1621318800000|2021-05-18 06:20:00|10494|10484|10498.9|10488.9|10500.1|10490.1|10487.1|10477.1|146
1621319100000|2021-05-18 06:25:00|10498.5|10488.5|10516.1|10506.1|10516.5|10506.5|10498.1|10488.1|201
1621319400000|2021-05-18 06:30:00|10515.6|10505.6|10495.3|10485.3|10515.6|10505.6|10493|10483|264
1621319700000|2021-05-18 06:35:00|10494.9|10484.9|10505.4|10495.4|10507.5|10497.5|10493.9|10483.9|303
1621320000000|2021-05-18 06:40:00|10504.3|10494.3|10510.9|10500.9|10524.5|10514.5|10504.3|10494.3|321
1621320300000|2021-05-18 06:45:00|10511.1|10501.1|10506.6|10496.6|10520.1|10510.1|10505.9|10495.9|177
1621320600000|2021-05-18 06:50:00|10507.5|10497.5|10522.6|10512.6|10523.1|10513.1|10506.4|10496.4|283
1621320900000|2021-05-18 06:55:00|10522.9|10512.9|10513.9|10503.9|10529|10519|10513.8|10503.8|338
1621321200000|2021-05-18 07:00:00|10514.1|10504.1|10498.1|10488.1|10515.1|10505.1|10497.5|10487.5|173
1621321500000|2021-05-18 07:05:00|10497.9|10487.9|10488.1|10478.1|10498.1|10488.1|10482|10472|247
1621321800000|2021-05-18 07:10:00|10487.8|10477.8|10485.3|10475.3|10495.8|10485.8|10485.1|10475.1|159
1621322100000|2021-05-18 07:15:00|10485.1|10475.1|10502.5|10492.5|10502.5|10492.5|10484.3|10474.3|126
1621322400000|2021-05-18 07:20:00|10502.4|10492.4|10495.6|10485.6|10508.8|10498.8|10493.6|10483.6|177
1621322700000|2021-05-18 07:25:00|10495.5|10485.5|10491.6|10481.6|10502.9|10492.9|10491|10481|155
1621323000000|2021-05-18 07:30:00|10491.1|10481.1|10490.6|10480.6|10493.3|10483.3|10479.5|10469.5|195
1621323300000|2021-05-18 07:35:00|10490.1|10480.1|10478.9|10468.9|10490.6|10480.6|10476.4|10466.4|154
1621323600000|2021-05-18 07:40:00|10479.1|10469.1|10473.5|10463.5|10481.5|10471.5|10473.5|10463.5|214
1621323900000|2021-05-18 07:45:00|10473.4|10463.4|10467.9|10457.9|10476.4|10466.4|10455.5|10445.5|259
1621324200000|2021-05-18 07:50:00|10468.1|10458.1|10469|10459|10473.4|10463.4|10461|10451|212
1621324500000|2021-05-18 07:55:00|10468.9|10458.9|10467.3|10457.3|10475.3|10465.3|10465.6|10455.6|113
1621324800000|2021-05-18 08:00:00|10467.5|10457.5|10471.8|10461.8|10478.1|10468.1|10464.3|10454.3|144
1621325100000|2021-05-18 08:05:00|10471.9|10461.9|10465.4|10455.4|10478|10468|10464.8|10454.8|145
1621325400000|2021-05-18 08:10:00|10465|10455|10463.8|10453.8|10465.5|10455.5|10460.5|10450.5|89
1621325700000|2021-05-18 08:15:00|10464.1|10454.1|10472.8|10462.8|10477.8|10467.8|10463.4|10453.4|68
1621326000000|2021-05-18 08:20:00|10473|10463|10474.6|10464.6|10475.4|10465.4|10468.4|10458.4|76
1621326300000|2021-05-18 08:25:00|10474.5|10464.5|10478.5|10468.5|10478.5|10468.5|10474.4|10464.4|78
1621326600000|2021-05-18 08:30:00|10478.8|10468.8|10481.5|10471.5|10487.6|10477.6|10477.8|10467.8|102
1621326900000|2021-05-18 08:35:00|10482|10472|10473.5|10463.5|10482.3|10472.3|10471.4|10461.4|148
1621327200000|2021-05-18 08:40:00|10473.3|10463.3|10477.6|10467.6|10477.9|10467.9|10472.4|10462.4|76
1621327500000|2021-05-18 08:45:00|10478.1|10468.1|10484.3|10474.3|10485.3|10475.3|10478.1|10468.1|67
1621327800000|2021-05-18 08:50:00|10484.4|10474.4|10484.1|10474.1|10484.9|10474.9|10479.3|10469.3|75
1621328100000|2021-05-18 08:55:00|10484|10474|10483.1|10473.1|10484.4|10474.4|10480.1|10470.1|76
1621328400000|2021-05-18 09:00:00|10483|10473|10482.1|10472.1|10483.5|10473.5|10475.4|10465.4|140
1621328700000|2021-05-18 09:05:00|10482.3|10472.3|10481.6|10471.6|10484|10474|10479.4|10469.4|46
1621329000000|2021-05-18 09:10:00|10481.9|10471.9|10470.8|10460.8|10482|10472|10470.8|10460.8|48
1621329300000|2021-05-18 09:15:00|10470.4|10460.4|10473.6|10463.6|10474.3|10464.3|10466.8|10456.8|97
1621329600000|2021-05-18 09:20:00|10473.8|10463.8|10476|10466|10477.4|10467.4|10472.6|10462.6|58
1621329900000|2021-05-18 09:25:00|10475.9|10465.9|10467.3|10457.3|10476.5|10466.5|10465.8|10455.8|89
1621330200000|2021-05-18 09:30:00|10467.8|10457.8|10471.4|10461.4|10471.6|10461.6|10462|10452|83
1621330500000|2021-05-18 09:35:00|10471.6|10461.6|10472.9|10462.9|10473.5|10463.5|10469.8|10459.8|38
1621330800000|2021-05-18 09:40:00|10472.6|10462.6|10469.1|10459.1|10473|10463|10466.1|10456.1|81
1621331100000|2021-05-18 09:45:00|10469.4|10459.4|10469.1|10459.1|10470.6|10460.6|10462.6|10452.6|81
1621331400000|2021-05-18 09:50:00|10468.6|10458.6|10473.8|10463.8|10473.8|10463.8|10467.6|10457.6|72
1621331700000|2021-05-18 09:55:00|10473.5|10463.5|10478.3|10468.3|10480.6|10470.6|10473|10463|72
1621332000000|2021-05-18 10:00:00|10477.8|10467.8|10485|10475|10485|10475|10474.9|10464.9|90
1621332300000|2021-05-18 10:05:00|10486.3|10476.3|10484.1|10474.1|10486.3|10476.3|10482|10472|84
1621332600000|2021-05-18 10:10:00|10484|10474|10484.8|10474.8|10485|10475|10480.1|10470.1|53
1621332900000|2021-05-18 10:15:00|10485.5|10475.5|10490.9|10480.9|10494.9|10484.9|10485|10475|50
1621333200000|2021-05-18 10:20:00|10491.4|10481.4|10486.5|10476.5|10492.3|10482.3|10483.9|10473.9|59
1621333500000|2021-05-18 10:25:00|10486.9|10476.9|10483.6|10473.6|10491.4|10481.4|10483.5|10473.5|57
1621333800000|2021-05-18 10:30:00|10483.4|10473.4|10492.1|10482.1|10492.1|10482.1|10483.4|10473.4|65
1621334100000|2021-05-18 10:35:00|10492.3|10482.3|10505|10495|10507.3|10497.3|10492.3|10482.3|109
1621334400000|2021-05-18 10:40:00|10505.4|10495.4|10511.1|10501.1|10511.9|10501.9|10501.9|10491.9|86
1621334700000|2021-05-18 10:45:00|10511|10501|10501.6|10491.6|10512.5|10502.5|10501|10491|122
1621335000000|2021-05-18 10:50:00|10501.5|10491.5|10502.5|10492.5|10503.8|10493.8|10499|10489|70
1621335300000|2021-05-18 10:55:00|10502.4|10492.4|10498.1|10488.1|10502.4|10492.4|10496|10486|85
1621335600000|2021-05-18 11:00:00|10497.9|10487.9|10494.8|10484.8|10499.9|10489.9|10493|10483|84
1621335900000|2021-05-18 11:05:00|10494.9|10484.9|10489.4|10479.4|10497.1|10487.1|10486.9|10476.9|72
1621336200000|2021-05-18 11:10:00|10489.1|10479.1|10492.4|10482.4|10494.6|10484.6|10489.1|10479.1|84
1621336500000|2021-05-18 11:15:00|10492.1|10482.1|10492.5|10482.5|10493|10483|10485.1|10475.1|134
1621336800000|2021-05-18 11:20:00|10492.8|10482.8|10491.8|10481.8|10499.3|10489.3|10485.5|10475.5|153
1621337100000|2021-05-18 11:25:00|10491.5|10481.5|10489.3|10479.3|10496.4|10486.4|10485.3|10475.3|169
1621337400000|2021-05-18 11:30:00|10489.4|10479.4|10497.1|10487.1|10507.8|10497.8|10488|10478|337
1621337700000|2021-05-18 11:35:00|10497.4|10487.4|10497.9|10487.9|10505.6|10495.6|10496.9|10486.9|162
1621338000000|2021-05-18 11:40:00|10498.1|10488.1|10503|10493|10505.1|10495.1|10497.4|10487.4|120
1621338300000|2021-05-18 11:45:00|10502.9|10492.9|10500|10490|10502.9|10492.9|10498.4|10488.4|137
1621338600000|2021-05-18 11:50:00|10500.1|10490.1|10496|10486|10501.4|10491.4|10492.1|10482.1|80
1621338900000|2021-05-18 11:55:00|10495.9|10485.9|10489.3|10479.3|10500.4|10490.4|10489.3|10479.3|100
1621339200000|2021-05-18 12:00:00|10489.1|10479.1|10489.1|10479.1|10490|10480|10482.4|10472.4|148
1621339500000|2021-05-18 12:05:00|10489|10479|10483|10473|10497.8|10487.8|10483|10473|135
1621339800000|2021-05-18 12:10:00|10483.9|10473.9|10476.5|10466.5|10483.9|10473.9|10461|10451|224
1621340100000|2021-05-18 12:15:00|10476.3|10466.3|10470|10460|10476.3|10466.3|10466.9|10456.9|161
1621340400000|2021-05-18 12:20:00|10470.3|10460.3|10473.1|10463.1|10474.4|10464.4|10467|10457|155
1621340700000|2021-05-18 12:25:00|10473|10463|10476|10466|10476.6|10466.6|10470.1|10460.1|118
1621341000000|2021-05-18 12:30:00|10476.1|10466.1|10479|10469|10479.3|10469.3|10469.3|10459.3|246
1621341300000|2021-05-18 12:35:00|10478.8|10468.8|10465.4|10455.4|10478.9|10468.9|10459.9|10449.9|183
1621341600000|2021-05-18 12:40:00|10465.6|10455.6|10456.1|10446.1|10469.8|10459.8|10456.1|10446.1|205
1621341900000|2021-05-18 12:45:00|10455.9|10445.9|10453.8|10443.8|10461.6|10451.6|10453.1|10443.1|195
1621342200000|2021-05-18 12:50:00|10453.9|10443.9|10462.9|10452.9|10463|10453|10453.8|10443.8|139
1621342500000|2021-05-18 12:55:00|10462.8|10452.8|10455.9|10445.9|10467.1|10457.1|10454|10444|198
1621342800000|2021-05-18 13:00:00|10455.8|10445.8|10474.3|10464.3|10476.6|10466.6|10455.5|10445.5|616
1621343100000|2021-05-18 13:05:00|10474.5|10464.5|10439.4|10429.4|10474.5|10464.5|10437.5|10427.5|501
1621343400000|2021-05-18 13:10:00|10439.1|10429.1|10459.5|10449.5|10462.6|10452.6|10435.8|10425.8|527
1621343700000|2021-05-18 13:15:00|10457.6|10447.6|10477.9|10467.9|10478.9|10468.9|10451.1|10441.1|396
1621344000000|2021-05-18 13:20:00|10478.3|10468.3|10470.1|10460.1|10478.3|10468.3|10468.9|10458.9|301
1621344300000|2021-05-18 13:25:00|10470.4|10460.4|10473.1|10463.1|10475.9|10465.9|10462|10452|355
1621344600000|2021-05-18 13:30:00|10472.3|10462.3|10459.8|10449.8|10480|10470|10454.6|10444.6|471
1621344900000|2021-05-18 13:35:00|10459.9|10449.9|10486.9|10476.9|10489.3|10479.3|10459.1|10449.1|433
1621345200000|2021-05-18 13:40:00|10487.4|10477.4|10470.3|10460.3|10488.1|10478.1|10468.8|10458.8|534
1621345500000|2021-05-18 13:45:00|10470.1|10460.1|10466|10456|10470.9|10460.9|10455.1|10445.1|612
1621345800000|2021-05-18 13:50:00|10466.8|10456.8|10467.5|10457.5|10468.8|10458.8|10457.8|10447.8|491
1621346100000|2021-05-18 13:55:00|10466.9|10456.9|10451|10441|10472.1|10462.1|10450.5|10440.5|553
1621346400000|2021-05-18 14:00:00|10451.1|10441.1|10431|10421|10452.3|10442.3|10425.5|10415.5|552
1621346700000|2021-05-18 14:05:00|10430.9|10420.9|10419.9|10409.9|10448|10438|10417.1|10407.1|495
1621347000000|2021-05-18 14:10:00|10420|10410|10421.5|10411.5|10433.3|10423.3|10417.1|10407.1|446
1621347300000|2021-05-18 14:15:00|10422|10412|10436|10426|10438.9|10428.9|10422|10412|396
1621347600000|2021-05-18 14:20:00|10436.1|10426.1|10436.3|10426.3|10446.4|10436.4|10430.1|10420.1|398
1621347900000|2021-05-18 14:25:00|10436|10426|10431|10421|10446|10436|10430.8|10420.8|277
1621348200000|2021-05-18 14:30:00|10430.8|10420.8|10439.1|10429.1|10440.5|10430.5|10419.6|10409.6|406
1621348500000|2021-05-18 14:35:00|10439.5|10429.5|10417.9|10407.9|10440|10430|10417.8|10407.8|411
1621348800000|2021-05-18 14:40:00|10418.3|10408.3|10404|10394|10421.9|10411.9|10398.3|10388.3|405
1621349100000|2021-05-18 14:45:00|10404.1|10394.1|10412.6|10402.6|10416.3|10406.3|10400.4|10390.4|363
1621349400000|2021-05-18 14:50:00|10412.8|10402.8|10422.5|10412.5|10429|10419|10412.8|10402.8|342
1621349700000|2021-05-18 14:55:00|10421.8|10411.8|10420.1|10410.1|10427.5|10417.5|10416.5|10406.5|280
1621350000000|2021-05-18 15:00:00|10420|10410|10421.8|10411.8|10425.4|10415.4|10404|10394|440
1621350300000|2021-05-18 15:05:00|10422|10412|10427.5|10417.5|10430.6|10420.6|10421|10411|326
1621350600000|2021-05-18 15:10:00|10427.1|10417.1|10416.6|10406.6|10427.8|10417.8|10416.6|10406.6|191
1621350900000|2021-05-18 15:15:00|10416.8|10406.8|10412|10402|10419.8|10409.8|10410|10400|152
1621351200000|2021-05-18 15:20:00|10412.1|10402.1|10412.3|10402.3|10417.5|10407.5|10411.1|10401.1|153
1621351500000|2021-05-18 15:25:00|10412|10402|10420.1|10410.1|10422.9|10412.9|10408.4|10398.4|154
1621351800000|2021-05-18 15:30:00|10420.9|10410.9|10418.3|10408.3|10422.4|10412.4|10414.9|10404.9|165
1621352100000|2021-05-18 15:35:00|10418.4|10408.4|10408.1|10398.1|10420.1|10410.1|10406|10396|291
1621352400000|2021-05-18 15:40:00|10408.6|10398.6|10405.6|10395.6|10410.8|10400.8|10403.6|10393.6|189
1621352700000|2021-05-18 15:45:00|10405.9|10395.9|10416|10406|10417.8|10407.8|10401.9|10391.9|184
1621353000000|2021-05-18 15:50:00|10415.9|10405.9|10408.1|10398.1|10416.8|10406.8|10407.6|10397.6|119
1621353300000|2021-05-18 15:55:00|10408.5|10398.5|10395.4|10385.4|10410.1|10400.1|10394.6|10384.6|217
1621353600000|2021-05-18 16:00:00|10395.6|10385.6|10389.5|10379.5|10395.9|10385.9|10388.1|10378.1|231
1621353900000|2021-05-18 16:05:00|10389.6|10379.6|10384.8|10374.8|10390.5|10380.5|10379.1|10369.1|248
1621354200000|2021-05-18 16:10:00|10384.6|10374.6|10393.4|10383.4|10394.3|10384.3|10377.6|10367.6|249
1621354500000|2021-05-18 16:15:00|10393.3|10383.3|10383.1|10373.1|10393.9|10383.9|10382.1|10372.1|162
1621354800000|2021-05-18 16:20:00|10383.5|10373.5|10386.8|10376.8|10392.1|10382.1|10379.1|10369.1|249
1621355100000|2021-05-18 16:25:00|10387.1|10377.1|10401.1|10391.1|10402|10392|10384.9|10374.9|198
1621355400000|2021-05-18 16:30:00|10401.3|10391.3|10403.1|10393.1|10407.4|10397.4|10399|10389|154
1621355700000|2021-05-18 16:35:00|10402.9|10392.9|10400.6|10390.6|10402.9|10392.9|10393.8|10383.8|124
1621356000000|2021-05-18 16:40:00|10400.8|10390.8|10413.4|10403.4|10415.5|10405.5|10400.6|10390.6|166
1621356300000|2021-05-18 16:45:00|10413.1|10403.1|10408.9|10398.9|10415.6|10405.6|10408.3|10398.3|89
1621356600000|2021-05-18 16:50:00|10409.1|10399.1|10410.6|10400.6|10414.1|10404.1|10409.1|10399.1|86
1621356900000|2021-05-18 16:55:00|10410.9|10400.9|10409.1|10399.1|10414.4|10404.4|10408.1|10398.1|115
1621382400000|2021-05-19 00:00:00|10369.4|10359.4|10355.1|10345.1|10369.9|10359.9|10348|10338|44
1621382700000|2021-05-19 00:05:00|10354.9|10344.9|10366|10356|10366.4|10356.4|10352|10342|100
1621383000000|2021-05-19 00:10:00|10366.4|10356.4|10371.6|10361.6|10373.4|10363.4|10364.4|10354.4|109
1621383300000|2021-05-19 00:15:00|10371.1|10361.1|10368.1|10358.1|10371.1|10361.1|10366.9|10356.9|80
1621383600000|2021-05-19 00:20:00|10368.3|10358.3|10372.4|10362.4|10374.6|10364.6|10368.1|10358.1|103
1621383900000|2021-05-19 00:25:00|10372.6|10362.6|10376.4|10366.4|10376.6|10366.6|10372.3|10362.3|94
1621384200000|2021-05-19 00:30:00|10376.6|10366.6|10372.9|10362.9|10379.4|10369.4|10372.9|10362.9|114
1621384500000|2021-05-19 00:35:00|10372.1|10362.1|10373.4|10363.4|10374.6|10364.6|10371.3|10361.3|86
1621384800000|2021-05-19 00:40:00|10373.8|10363.8|10379.4|10369.4|10380|10370|10373.8|10363.8|92
1621385100000|2021-05-19 00:45:00|10379.6|10369.6|10395.1|10385.1|10395.1|10385.1|10377.9|10367.9|132
1621385400000|2021-05-19 00:50:00|10393.9|10383.9|10385.5|10375.5|10396.9|10386.9|10384|10374|107
1621385700000|2021-05-19 00:55:00|10385.8|10375.8|10381|10371|10387.8|10377.8|10380.6|10370.6|98
1621386000000|2021-05-19 01:00:00|10381.1|10371.1|10396.9|10386.9|10396.9|10386.9|10365.6|10355.6|440
1621386300000|2021-05-19 01:05:00|10396.6|10386.6|10392.6|10382.6|10396.9|10386.9|10383|10373|312
1621386600000|2021-05-19 01:10:00|10392.4|10382.4|10391|10381|10392.4|10382.4|10379.3|10369.3|234
1621386900000|2021-05-19 01:15:00|10390.8|10380.8|10403.6|10393.6|10409.9|10399.9|10389.8|10379.8|374
1621387200000|2021-05-19 01:20:00|10403.9|10393.9|10408.6|10398.6|10415.4|10405.4|10401.6|10391.6|370
1621387500000|2021-05-19 01:25:00|10408.9|10398.9|10412.4|10402.4|10413.5|10403.5|10402.4|10392.4|301
1621387800000|2021-05-19 01:30:00|10412.9|10402.9|10402.9|10392.9|10416.4|10406.4|10402.6|10392.6|391
1621388100000|2021-05-19 01:35:00|10403|10393|10397.5|10387.5|10408.1|10398.1|10393.6|10383.6|300
1621388400000|2021-05-19 01:40:00|10396.8|10386.8|10395.6|10385.6|10398.4|10388.4|10384.1|10374.1|268
1621388700000|2021-05-19 01:45:00|10395.1|10385.1|10399.6|10389.6|10400.1|10390.1|10391.6|10381.6|251
1621389000000|2021-05-19 01:50:00|10399.9|10389.9|10392.1|10382.1|10400.3|10390.3|10390.6|10380.6|261
1621389300000|2021-05-19 01:55:00|10392.4|10382.4|10388.4|10378.4|10393.9|10383.9|10387.8|10377.8|260
1621389600000|2021-05-19 02:00:00|10388.6|10378.6|10359.6|10349.6|10388.6|10378.6|10358.1|10348.1|457
1621389900000|2021-05-19 02:05:00|10359.5|10349.5|10352.1|10342.1|10366.1|10356.1|10349.3|10339.3|467
1621390200000|2021-05-19 02:10:00|10353.1|10343.1|10363.4|10353.4|10363.4|10353.4|10349.6|10339.6|327
1621390500000|2021-05-19 02:15:00|10363.1|10353.1|10365.9|10355.9|10368.1|10358.1|10359.8|10349.8|135
1621390800000|2021-05-19 02:20:00|10366.4|10356.4|10371.1|10361.1|10372.6|10362.6|10362.4|10352.4|118
1621391100000|2021-05-19 02:25:00|10371.4|10361.4|10371.6|10361.6|10371.6|10361.6|10367.5|10357.5|133
1621391400000|2021-05-19 02:30:00|10371.4|10361.4|10370.4|10360.4|10371.5|10361.5|10361.6|10351.6|252
1621391700000|2021-05-19 02:35:00|10370.1|10360.1|10370.4|10360.4|10377.1|10367.1|10369.6|10359.6|186
1621392000000|2021-05-19 02:40:00|10370.6|10360.6|10377.4|10367.4|10377.9|10367.9|10366.3|10356.3|302
1621392300000|2021-05-19 02:45:00|10377.1|10367.1|10382.6|10372.6|10383.9|10373.9|10374.6|10364.6|210
1621392600000|2021-05-19 02:50:00|10383.1|10373.1|10341.1|10331.1|10383.1|10373.1|10338.9|10328.9|344
1621392900000|2021-05-19 02:55:00|10341.3|10331.3|10333.4|10323.4|10344|10334|10326.5|10316.5|398
1621393200000|2021-05-19 03:00:00|10332.9|10322.9|10329.6|10319.6|10336.1|10326.1|10322.6|10312.6|354
1621393500000|2021-05-19 03:05:00|10329.1|10319.1|10349.9|10339.9|10352.6|10342.6|10327.4|10317.4|333
1621393800000|2021-05-19 03:10:00|10349.6|10339.6|10344.4|10334.4|10351|10341|10339.9|10329.9|187
1621394100000|2021-05-19 03:15:00|10344.5|10334.5|10337.5|10327.5|10344.5|10334.5|10328|10318|308
1621394400000|2021-05-19 03:20:00|10337.9|10327.9|10321.6|10311.6|10338.8|10328.8|10320.6|10310.6|253
1621394700000|2021-05-19 03:25:00|10321.9|10311.9|10329.8|10319.8|10334.9|10324.9|10317.1|10307.1|282
1621395000000|2021-05-19 03:30:00|10329.6|10319.6|10338.8|10328.8|10340.9|10330.9|10329.6|10319.6|76
1621395300000|2021-05-19 03:35:00|10338.4|10328.4|10330.5|10320.5|10338.4|10328.4|10330.5|10320.5|51
1621395600000|2021-05-19 03:40:00|10330.9|10320.9|10325.1|10315.1|10332.9|10322.9|10325|10315|52
1621395900000|2021-05-19 03:45:00|10325|10315|10331.1|10321.1|10331.1|10321.1|10316.4|10306.4|81
1621396200000|2021-05-19 03:50:00|10330.9|10320.9|10326.8|10316.8|10332.3|10322.3|10325|10315|54
1621396500000|2021-05-19 03:55:00|10327.1|10317.1|10338.1|10328.1|10338.1|10328.1|10326.8|10316.8|57
1621396800000|2021-05-19 04:00:00|10337.5|10327.5|10338.1|10328.1|10341.4|10331.4|10336.5|10326.5|76
1621397100000|2021-05-19 04:05:00|10338.4|10328.4|10334|10324|10339.4|10329.4|10333.5|10323.5|51
1621397400000|2021-05-19 04:10:00|10334.6|10324.6|10334.4|10324.4|10336.6|10326.6|10333.8|10323.8|49
1621397700000|2021-05-19 04:15:00|10334.9|10324.9|10337.4|10327.4|10340|10330|10334.9|10324.9|46
1621398000000|2021-05-19 04:20:00|10336.9|10326.9|10340|10330|10342.9|10332.9|10334.6|10324.6|88
1621398300000|2021-05-19 04:25:00|10340.4|10330.4|10340.4|10330.4|10342.4|10332.4|10339|10329|53
1621398600000|2021-05-19 04:30:00|10340.5|10330.5|10338.4|10328.4|10341.9|10331.9|10335.9|10325.9|43
1621398900000|2021-05-19 04:35:00|10338.3|10328.3|10340.1|10330.1|10342|10332|10336.9|10326.9|70
1621399200000|2021-05-19 04:40:00|10340.4|10330.4|10329|10319|10341.4|10331.4|10329|10319|61
1621399500000|2021-05-19 04:45:00|10328.6|10318.6|10322.9|10312.9|10330.6|10320.6|10319.8|10309.8|98
1621399800000|2021-05-19 04:50:00|10323|10313|10319.9|10309.9|10323.4|10313.4|10311.9|10301.9|118
1621400100000|2021-05-19 04:55:00|10320.3|10310.3|10320.5|10310.5|10322.1|10312.1|10316.6|10306.6|88
1621400400000|2021-05-19 05:00:00|10320.8|10310.8|10311.4|10301.4|10320.8|10310.8|10307.5|10297.5|101
1621400700000|2021-05-19 05:05:00|10311.8|10301.8|10313.9|10303.9|10315.6|10305.6|10309|10299|111
1621401000000|2021-05-19 05:10:00|10313.4|10303.4|10313.1|10303.1|10313.4|10303.4|10302.9|10292.9|113
1621401300000|2021-05-19 05:15:00|10312.4|10302.4|10316.6|10306.6|10318.6|10308.6|10310.3|10300.3|67
1621401600000|2021-05-19 05:20:00|10316.4|10306.4|10318.1|10308.1|10319.8|10309.8|10314.6|10304.6|57
1621401900000|2021-05-19 05:25:00|10317.9|10307.9|10314.9|10304.9|10319.1|10309.1|10313.3|10303.3|71
1621402200000|2021-05-19 05:30:00|10315.1|10305.1|10303.6|10293.6|10317.9|10307.9|10290.6|10280.6|530
1621402500000|2021-05-19 05:35:00|10303.1|10293.1|10309.6|10299.6|10311.8|10301.8|10289.9|10279.9|334
1621402800000|2021-05-19 05:40:00|10309.3|10299.3|10292.5|10282.5|10309.3|10299.3|10288.9|10278.9|445
1621403100000|2021-05-19 05:45:00|10292.6|10282.6|10295.1|10285.1|10295.4|10285.4|10282|10272|320
1621403400000|2021-05-19 05:50:00|10294.9|10284.9|10285.4|10275.4|10296.3|10286.3|10282.9|10272.9|326
1621403700000|2021-05-19 05:55:00|10285.6|10275.6|10302.8|10292.8|10308.6|10298.6|10285.6|10275.6|416
1621404000000|2021-05-19 06:00:00|10302.9|10292.9|10321.3|10311.3|10322.5|10312.5|10299.6|10289.6|366
1621404300000|2021-05-19 06:05:00|10321.4|10311.4|10306.6|10296.6|10321.6|10311.6|10305.4|10295.4|379
1621404600000|2021-05-19 06:10:00|10306.1|10296.1|10297.5|10287.5|10307.1|10297.1|10288.4|10278.4|405
1621404900000|2021-05-19 06:15:00|10298|10288|10284.6|10274.6|10299|10289|10283.8|10273.8|320
1621405200000|2021-05-19 06:20:00|10284.9|10274.9|10290.5|10280.5|10296|10286|10284.4|10274.4|274
1621405500000|2021-05-19 06:25:00|10290|10280|10288.5|10278.5|10291.9|10281.9|10275.4|10265.4|339
1621405800000|2021-05-19 06:30:00|10288.1|10278.1|10275.6|10265.6|10293.1|10283.1|10275.3|10265.3|323
1621406100000|2021-05-19 06:35:00|10275.4|10265.4|10270.9|10260.9|10280.3|10270.3|10269.6|10259.6|309
1621406400000|2021-05-19 06:40:00|10270.4|10260.4|10278.3|10268.3|10282.4|10272.4|10266.9|10256.9|314
1621406700000|2021-05-19 06:45:00|10278.9|10268.9|10280.3|10270.3|10281.9|10271.9|10271.1|10261.1|373
1621407000000|2021-05-19 06:50:00|10280.6|10270.6|10278|10268|10283|10273|10273.4|10263.4|356
1621407300000|2021-05-19 06:55:00|10276.9|10266.9|10258.5|10248.5|10278.4|10268.4|10257|10247|377
1621407600000|2021-05-19 07:00:00|10258.4|10248.4|10266.6|10256.6|10270.4|10260.4|10251.4|10241.4|301
1621407900000|2021-05-19 07:05:00|10266.3|10256.3|10270.9|10260.9|10274.6|10264.6|10260.6|10250.6|296
1621408200000|2021-05-19 07:10:00|10270.5|10260.5|10276.1|10266.1|10277.5|10267.5|10265.8|10255.8|159
1621408500000|2021-05-19 07:15:00|10275.8|10265.8|10286.3|10276.3|10287.5|10277.5|10273.4|10263.4|192
1621408800000|2021-05-19 07:20:00|10285.9|10275.9|10275.3|10265.3|10286.4|10276.4|10267.1|10257.1|262
1621409100000|2021-05-19 07:25:00|10276.5|10266.5|10282|10272|10287.1|10277.1|10271|10261|239
1621409400000|2021-05-19 07:30:00|10281.9|10271.9|10276.4|10266.4|10289.8|10279.8|10274.6|10264.6|284
1621409700000|2021-05-19 07:35:00|10275.9|10265.9|10273.8|10263.8|10279.5|10269.5|10271|10261|157
1621410000000|2021-05-19 07:40:00|10274.3|10264.3|10270.5|10260.5|10283.1|10273.1|10269.6|10259.6|183
1621410300000|2021-05-19 07:45:00|10270.8|10260.8|10270.4|10260.4|10270.9|10260.9|10262.3|10252.3|251
1621410600000|2021-05-19 07:50:00|10270.9|10260.9|10232|10222|10271.6|10261.6|10230.9|10220.9|313
1621410900000|2021-05-19 07:55:00|10232.4|10222.4|10224.6|10214.6|10235.3|10225.3|10211.9|10201.9|339
1621411200000|2021-05-19 08:00:00|10224.1|10214.1|10233.6|10223.6|10238.3|10228.3|10213.3|10203.3|307
1621411500000|2021-05-19 08:05:00|10233.5|10223.5|10234.8|10224.8|10238.6|10228.6|10232.1|10222.1|226
1621411800000|2021-05-19 08:10:00|10235.4|10225.4|10227.9|10217.9|10242.3|10232.3|10225.6|10215.6|236
1621412100000|2021-05-19 08:15:00|10227.1|10217.1|10191.6|10181.6|10230.1|10220.1|10187.4|10177.4|324
1621412400000|2021-05-19 08:20:00|10191.1|10181.1|10190.1|10180.1|10198.6|10188.6|10175.8|10165.8|344
1621412700000|2021-05-19 08:25:00|10190.3|10180.3|10198.3|10188.3|10198.3|10188.3|10178.9|10168.9|279
1621413000000|2021-05-19 08:30:00|10198.8|10188.8|10196.4|10186.4|10204.4|10194.4|10191.9|10181.9|200
1621413300000|2021-05-19 08:35:00|10196.3|10186.3|10191.1|10181.1|10197.3|10187.3|10182.3|10172.3|202
1621413600000|2021-05-19 08:40:00|10190.9|10180.9|10202.9|10192.9|10203.9|10193.9|10188.5|10178.5|158
1621413900000|2021-05-19 08:45:00|10202.8|10192.8|10174.5|10164.5|10202.8|10192.8|10159.8|10149.8|298
1621414200000|2021-05-19 08:50:00|10174.1|10164.1|10180|10170|10180|10170|10163.8|10153.8|222
1621414500000|2021-05-19 08:55:00|10179.5|10169.5|10198.4|10188.4|10198.4|10188.4|10176.1|10166.1|187
1621414800000|2021-05-19 09:00:00|10198.3|10188.3|10206|10196|10206|10196|10189|10179|199
1621415100000|2021-05-19 09:05:00|10205.9|10195.9|10212.8|10202.8|10213.8|10203.8|10203|10193|183
1621415400000|2021-05-19 09:10:00|10212.9|10202.9|10208|10198|10215.9|10205.9|10208|10198|85
1621415700000|2021-05-19 09:15:00|10207.4|10197.4|10226.9|10216.9|10227.1|10217.1|10203.3|10193.3|178
1621416000000|2021-05-19 09:20:00|10226.6|10216.6|10212.8|10202.8|10227.1|10217.1|10212.8|10202.8|168
1621416300000|2021-05-19 09:25:00|10211.8|10201.8|10209.9|10199.9|10220.8|10210.8|10203.5|10193.5|181
1621416600000|2021-05-19 09:30:00|10210.5|10200.5|10203.1|10193.1|10213.1|10203.1|10197.1|10187.1|195
1621416900000|2021-05-19 09:35:00|10203|10193|10206|10196|10206.5|10196.5|10199.9|10189.9|96
1621417200000|2021-05-19 09:40:00|10206.6|10196.6|10202.4|10192.4|10212.1|10202.1|10202.4|10192.4|131
1621417500000|2021-05-19 09:45:00|10202.1|10192.1|10190|10180|10205.3|10195.3|10181.4|10171.4|209
1621417800000|2021-05-19 09:50:00|10190.1|10180.1|10191.8|10181.8|10199.9|10189.9|10187.5|10177.5|166
1621418100000|2021-05-19 09:55:00|10192.6|10182.6|10189|10179|10195.4|10185.4|10185.8|10175.8|161
1621418400000|2021-05-19 10:00:00|10189.4|10179.4|10186.9|10176.9|10190|10180|10185.4|10175.4|132
1621418700000|2021-05-19 10:05:00|10187|10177|10189.6|10179.6|10196.5|10186.5|10187|10177|159
1621419000000|2021-05-19 10:10:00|10189.9|10179.9|10179.9|10169.9|10193.6|10183.6|10178.9|10168.9|144
1621419300000|2021-05-19 10:15:00|10180.1|10170.1|10185.4|10175.4|10186|10176|10175.5|10165.5|173
1621419600000|2021-05-19 10:20:00|10185.5|10175.5|10185.8|10175.8|10189|10179|10182.1|10172.1|179
1621419900000|2021-05-19 10:25:00|10185.6|10175.6|10177.3|10167.3|10185.6|10175.6|10173.3|10163.3|159
1621420200000|2021-05-19 10:30:00|10177.5|10167.5|10173.1|10163.1|10182.1|10172.1|10170.3|10160.3|138
1621420500000|2021-05-19 10:35:00|10173.4|10163.4|10183.4|10173.4|10183.4|10173.4|10173|10163|145
1621420800000|2021-05-19 10:40:00|10183.5|10173.5|10186.8|10176.8|10188.4|10178.4|10182.3|10172.3|187
1621421100000|2021-05-19 10:45:00|10186.5|10176.5|10184.1|10174.1|10187|10177|10179.6|10169.6|145
1621421400000|2021-05-19 10:50:00|10183.9|10173.9|10188.4|10178.4|10190.8|10180.8|10182.3|10172.3|141
1621421700000|2021-05-19 10:55:00|10188.3|10178.3|10189.4|10179.4|10192.3|10182.3|10185.1|10175.1|154
1621422000000|2021-05-19 11:00:00|10189.1|10179.1|10177.6|10167.6|10190.5|10180.5|10177.6|10167.6|153
1621422300000|2021-05-19 11:05:00|10177.1|10167.1|10157.3|10147.3|10177.1|10167.1|10155.9|10145.9|318
1621422600000|2021-05-19 11:10:00|10156.1|10146.1|10161|10151|10161.6|10151.6|10145.4|10135.4|373
1621422900000|2021-05-19 11:15:00|10160.8|10150.8|10132.4|10122.4|10161.5|10151.5|10130.5|10120.5|253
1621423200000|2021-05-19 11:20:00|10132.6|10122.6|10134|10124|10136.8|10126.8|10109|10099|404
1621423500000|2021-05-19 11:25:00|10133.9|10123.9|10134|10124|10137.5|10127.5|10129.5|10119.5|263
1621423800000|2021-05-19 11:30:00|10134.3|10124.3|10139.3|10129.3|10148.5|10138.5|10134.3|10124.3|477
1621424100000|2021-05-19 11:35:00|10139.4|10129.4|10137.6|10127.6|10145.8|10135.8|10135.5|10125.5|244
1621424400000|2021-05-19 11:40:00|10137.8|10127.8|10132.6|10122.6|10146.4|10136.4|10127.1|10117.1|230
1621424700000|2021-05-19 11:45:00|10132.9|10122.9|10142.4|10132.4|10144.5|10134.5|10131.6|10121.6|207
1621425000000|2021-05-19 11:50:00|10140.3|10130.3|10127.6|10117.6|10148.4|10138.4|10127.1|10117.1|259
1621425300000|2021-05-19 11:55:00|10128.1|10118.1|10118.4|10108.4|10134.5|10124.5|10118.1|10108.1|278
1621425600000|2021-05-19 12:00:00|10118.5|10108.5|10125.3|10115.3|10127.1|10117.1|10118.1|10108.1|232
1621425900000|2021-05-19 12:05:00|10124.5|10114.5|10142.3|10132.3|10145.6|10135.6|10119.8|10109.8|268
1621426200000|2021-05-19 12:10:00|10141.6|10131.6|10161|10151|10161|10151|10133.6|10123.6|318
1621426500000|2021-05-19 12:15:00|10161.3|10151.3|10156.4|10146.4|10165.4|10155.4|10154|10144|165
1621426800000|2021-05-19 12:20:00|10155.8|10145.8|10144.4|10134.4|10158.5|10148.5|10140.8|10130.8|192
1621427100000|2021-05-19 12:25:00|10144.3|10134.3|10155.6|10145.6|10156.8|10146.8|10136.4|10126.4|207
1621427400000|2021-05-19 12:30:00|10156.4|10146.4|10143.8|10133.8|10159.9|10149.9|10140.4|10130.4|368
1621427700000|2021-05-19 12:35:00|10143.4|10133.4|10129.4|10119.4|10146.8|10136.8|10125.4|10115.4|274
1621428000000|2021-05-19 12:40:00|10129.9|10119.9|10151.1|10141.1|10151.1|10141.1|10129.5|10119.5|261
1621428300000|2021-05-19 12:45:00|10151.5|10141.5|10158.5|10148.5|10159|10149|10147|10137|155
1621428600000|2021-05-19 12:50:00|10157.9|10147.9|10159.4|10149.4|10160.6|10150.6|10152.1|10142.1|160
1621428900000|2021-05-19 12:55:00|10160.9|10150.9|10142.4|10132.4|10162.9|10152.9|10139.9|10129.9|301
1621429200000|2021-05-19 13:00:00|10142.6|10132.6|10100|10090|10143.4|10133.4|10095.4|10085.4|660
1621429500000|2021-05-19 13:05:00|10099.8|10089.8|10097.6|10087.6|10132.8|10122.8|10093.1|10083.1|622
1621429800000|2021-05-19 13:10:00|10098.4|10088.4|10105.3|10095.3|10125.4|10115.4|10095|10085|653
1621430100000|2021-05-19 13:15:00|10104.8|10094.8|10134.6|10124.6|10136.8|10126.8|10097.9|10087.9|603
1621430400000|2021-05-19 13:20:00|10135|10125|10146.1|10136.1|10150.3|10140.3|10127.3|10117.3|635
1621430700000|2021-05-19 13:25:00|10146.6|10136.6|10144.1|10134.1|10162.8|10152.8|10142.6|10132.6|526
1621431000000|2021-05-19 13:30:00|10145.1|10135.1|10126.6|10116.6|10154.8|10144.8|10111.8|10101.8|563
1621431300000|2021-05-19 13:35:00|10127|10117|10113.6|10103.6|10128.4|10118.4|10107.5|10097.5|484
1621431600000|2021-05-19 13:40:00|10114|10104|10117.4|10107.4|10117.9|10107.9|10097.9|10087.9|472
1621431900000|2021-05-19 13:45:00|10118.3|10108.3|10106|10096|10118.5|10108.5|10101.8|10091.8|520
1621432200000|2021-05-19 13:50:00|10106.3|10096.3|10089.5|10079.5|10112.9|10102.9|10089.5|10079.5|506
1621432500000|2021-05-19 13:55:00|10087.5|10077.5|10099.9|10089.9|10102.9|10092.9|10065.5|10055.5|744
1621432800000|2021-05-19 14:00:00|10098|10088|10051.3|10041.3|10098.3|10088.3|10047.1|10037.1|715
1621433100000|2021-05-19 14:05:00|10050.6|10040.6|10062.1|10052.1|10071.8|10061.8|10050.1|10040.1|724
1621433400000|2021-05-19 14:10:00|10062.3|10052.3|10062.5|10052.5|10067|10057|10045.5|10035.5|499
1621433700000|2021-05-19 14:15:00|10062.1|10052.1|10056.9|10046.9|10067.4|10057.4|10047.8|10037.8|679
1621434000000|2021-05-19 14:20:00|10057.3|10047.3|10018.3|10008.3|10057.8|10047.8|10017.3|10007.3|661
1621434300000|2021-05-19 14:25:00|10018.9|10008.9|10045|10035|10045|10035|10018.3|10008.3|611
1621434600000|2021-05-19 14:30:00|10044.8|10034.8|10047.4|10037.4|10053.3|10043.3|10029.9|10019.9|627
1621434900000|2021-05-19 14:35:00|10047.3|10037.3|10006.5|9996.5|10050.3|10040.3|10006|9996|591
1621435200000|2021-05-19 14:40:00|10006.8|9996.8|10011.5|10001.5|10013.6|10003.6|9983.3|9973.3|587
1621435500000|2021-05-19 14:45:00|10011.6|10001.6|10002.8|9992.8|10013.6|10003.6|9986.6|9976.6|626
1621435800000|2021-05-19 14:50:00|10002.4|9992.4|10029|10019|10029.4|10019.4|9999.1|9989.1|702
1621436100000|2021-05-19 14:55:00|10028.1|10018.1|10023.5|10013.5|10036.3|10026.3|10017.6|10007.6|482
1621436400000|2021-05-19 15:00:00|10023.4|10013.4|9998.4|9988.4|10025.1|10015.1|9991.5|9981.5|472
1621436700000|2021-05-19 15:05:00|9999.4|9989.4|10019.9|10009.9|10026.6|10016.6|9997|9987|520
1621437000000|2021-05-19 15:10:00|10020.4|10010.4|10006.8|9996.8|10020.4|10010.4|10001|9991|466
1621437300000|2021-05-19 15:15:00|10006.9|9996.9|10004.4|9994.4|10012.8|10002.8|10001.8|9991.8|336
1621437600000|2021-05-19 15:20:00|10004.6|9994.6|10016.1|10006.1|10019.5|10009.5|10004.4|9994.4|300
1621437900000|2021-05-19 15:25:00|10016.4|10006.4|10016.4|10006.4|10024.3|10014.3|10011.6|10001.6|224
1621438200000|2021-05-19 15:30:00|10016.1|10006.1|10013|10003|10018.6|10008.6|10002.1|9992.1|318
1621438500000|2021-05-19 15:35:00|10013.6|10003.6|10022.9|10012.9|10027.1|10017.1|10012.4|10002.4|274
1621438800000|2021-05-19 15:40:00|10023|10013|10013.5|10003.5|10025.6|10015.6|10011.8|10001.8|338
1621439100000|2021-05-19 15:45:00|10013.6|10003.6|10008.4|9998.4|10014.8|10004.8|10000.9|9990.9|392
1621439400000|2021-05-19 15:50:00|10007.8|9997.8|10017.8|10007.8|10019.9|10009.9|10007.8|9997.8|218
1621439700000|2021-05-19 15:55:00|10017.9|10007.9|10025.6|10015.6|10029|10019|10015.4|10005.4|203
1621440000000|2021-05-19 16:00:00|10026.8|10016.8|10034.9|10024.9|10036.5|10026.5|10024.5|10014.5|240
1621440300000|2021-05-19 16:05:00|10034.8|10024.8|10043.6|10033.6|10051.3|10041.3|10034.5|10024.5|319
1621440600000|2021-05-19 16:10:00|10044.4|10034.4|10053.3|10043.3|10053.3|10043.3|10039.6|10029.6|230
1621440900000|2021-05-19 16:15:00|10052.8|10042.8|10059.3|10049.3|10066.8|10056.8|10052.5|10042.5|293
1621441200000|2021-05-19 16:20:00|10059.4|10049.4|10073.5|10063.5|10074.9|10064.9|10054.8|10044.8|267
1621441500000|2021-05-19 16:25:00|10074.1|10064.1|10078.3|10068.3|10079.5|10069.5|10068.4|10058.4|209
1621441800000|2021-05-19 16:30:00|10078.6|10068.6|10076.3|10066.3|10083.6|10073.6|10071.1|10061.1|292
1621442100000|2021-05-19 16:35:00|10076.1|10066.1|10076.3|10066.3|10086|10076|10074.5|10064.5|325
1621442400000|2021-05-19 16:40:00|10076.1|10066.1|10068.3|10058.3|10078|10068|10067.3|10057.3|287
1621442700000|2021-05-19 16:45:00|10067.9|10057.9|10064.4|10054.4|10069.6|10059.6|10062.4|10052.4|253
1621443000000|2021-05-19 16:50:00|10064.3|10054.3|10070.8|10060.8|10072.6|10062.6|10063.8|10053.8|226
1621443300000|2021-05-19 16:55:00|10071|10061|10078.5|10068.5|10086.8|10076.8|10070.3|10060.3|284
1621468800000|2021-05-20 00:00:00|10051.5|10041.5|10053.3|10043.3|10061.1|10051.1|10051.5|10041.5|39
1621469100000|2021-05-20 00:05:00|10053.6|10043.6|10070|10060|10073.6|10063.6|10053.6|10043.6|151
1621469400000|2021-05-20 00:10:00|10070.1|10060.1|10077.8|10067.8|10078.3|10068.3|10067.6|10057.6|133
1621469700000|2021-05-20 00:15:00|10078|10068|10084.1|10074.1|10086.6|10076.6|10077.8|10067.8|157
1621470000000|2021-05-20 00:20:00|10084.3|10074.3|10079.4|10069.4|10087.3|10077.3|10079.4|10069.4|125
1621470300000|2021-05-20 00:25:00|10079.5|10069.5|10085.9|10075.9|10087.5|10077.5|10077.9|10067.9|126
1621470600000|2021-05-20 00:30:00|10085.6|10075.6|10087.6|10077.6|10090.1|10080.1|10078.1|10068.1|189
1621470900000|2021-05-20 00:35:00|10087.4|10077.4|10087.1|10077.1|10089|10079|10086.9|10076.9|72
1621471200000|2021-05-20 00:40:00|10086.9|10076.9|10090.1|10080.1|10090.4|10080.4|10085.9|10075.9|79
1621471500000|2021-05-20 00:45:00|10091.3|10081.3|10083.8|10073.8|10099|10089|10083.6|10073.6|160
1621471800000|2021-05-20 00:50:00|10083.5|10073.5|10082.1|10072.1|10085.4|10075.4|10077.4|10067.4|92
1621472100000|2021-05-20 00:55:00|10082.6|10072.6|10085.3|10075.3|10089.5|10079.5|10080.1|10070.1|58
1621472400000|2021-05-20 01:00:00|10085.1|10075.1|10067.4|10057.4|10107.6|10097.6|10067.1|10057.1|557
1621472700000|2021-05-20 01:05:00|10067.1|10057.1|10037.5|10027.5|10067.9|10057.9|10019.4|10009.4|488
1621473000000|2021-05-20 01:10:00|10038.1|10028.1|10012.5|10002.5|10044.1|10034.1|9998.9|9988.9|461
1621473300000|2021-05-20 01:15:00|10012.4|10002.4|10012.9|10002.9|10022|10012|9981.1|9971.1|524
1621473600000|2021-05-20 01:20:00|10013.1|10003.1|10004.9|9994.9|10027|10017|10003.5|9993.5|368
1621473900000|2021-05-20 01:25:00|10005|9995|9989.1|9979.1|10005.9|9995.9|9981.9|9971.9|333
1621474200000|2021-05-20 01:30:00|9989.4|9979.4|10012.9|10002.9|10014.1|10004.1|9976.6|9966.6|433
1621474500000|2021-05-20 01:35:00|10013|10003|10002.5|9992.5|10020.3|10010.3|10001|9991|384
1621474800000|2021-05-20 01:40:00|10002.4|9992.4|9988.4|9978.4|10009.4|9999.4|9987.3|9977.3|383
1621475100000|2021-05-20 01:45:00|9988.3|9978.3|10008.9|9998.9|10012.4|10002.4|9987.1|9977.1|350
1621475400000|2021-05-20 01:50:00|10009.4|9999.4|10011.5|10001.5|10016.4|10006.4|10005.9|9995.9|272
1621475700000|2021-05-20 01:55:00|10012|10002|10004.1|9994.1|10012.3|10002.3|10004.1|9994.1|191
1621476000000|2021-05-20 02:00:00|10003.3|9993.3|10010.4|10000.4|10012.1|10002.1|10002.9|9992.9|299
1621476300000|2021-05-20 02:05:00|10010.6|10000.6|10004.5|9994.5|10022.4|10012.4|10003.6|9993.6|414
1621476600000|2021-05-20 02:10:00|10004.3|9994.3|10004.4|9994.4|10007.5|9997.5|10001.4|9991.4|281
1621476900000|2021-05-20 02:15:00|10004.1|9994.1|10004.3|9994.3|10008.6|9998.6|10001.4|9991.4|175
1621477200000|2021-05-20 02:20:00|10004|9994|10004.9|9994.9|10005|9995|9995.4|9985.4|166
1621477500000|2021-05-20 02:25:00|10004.6|9994.6|9997.9|9987.9|10004.6|9994.6|9997.9|9987.9|206
1621477800000|2021-05-20 02:30:00|9998|9988|10005.3|9995.3|10012.3|10002.3|9994|9984|405
1621478100000|2021-05-20 02:35:00|10005.6|9995.6|10009.9|9999.9|10012.3|10002.3|10005.1|9995.1|241
1621478400000|2021-05-20 02:40:00|10008.9|9998.9|10024|10014|10024.4|10014.4|10002.4|9992.4|273
1621478700000|2021-05-20 02:45:00|10023.6|10013.6|10044.6|10034.6|10044.8|10034.8|10020.4|10010.4|356
1621479000000|2021-05-20 02:50:00|10044.9|10034.9|10040.9|10030.9|10045.1|10035.1|10032|10022|419
1621479300000|2021-05-20 02:55:00|10041.4|10031.4|10063.1|10053.1|10067.4|10057.4|10036.3|10026.3|451
1621479600000|2021-05-20 03:00:00|10062.6|10052.6|10072.6|10062.6|10075|10065|10052.1|10042.1|456
1621479900000|2021-05-20 03:05:00|10072.5|10062.5|10065.9|10055.9|10080.3|10070.3|10062.8|10052.8|355
1621480200000|2021-05-20 03:10:00|10066.3|10056.3|10075.8|10065.8|10075.9|10065.9|10064.1|10054.1|333
1621480500000|2021-05-20 03:15:00|10075.9|10065.9|10079.1|10069.1|10081.6|10071.6|10073|10063|282
1621480800000|2021-05-20 03:20:00|10079.4|10069.4|10083.3|10073.3|10084|10074|10072.4|10062.4|259
1621481100000|2021-05-20 03:25:00|10083.1|10073.1|10079.4|10069.4|10089.4|10079.4|10079.4|10069.4|260
1621481400000|2021-05-20 03:30:00|10078.9|10068.9|10080.9|10070.9|10082.4|10072.4|10076.1|10066.1|122
1621481700000|2021-05-20 03:35:00|10080.5|10070.5|10072.4|10062.4|10080.5|10070.5|10072.4|10062.4|93
1621482000000|2021-05-20 03:40:00|10072.6|10062.6|10076.3|10066.3|10078|10068|10069.6|10059.6|74
1621482300000|2021-05-20 03:45:00|10076.1|10066.1|10066.4|10056.4|10076.1|10066.1|10066.4|10056.4|53
1621482600000|2021-05-20 03:50:00|10065.9|10055.9|10063.1|10053.1|10068.3|10058.3|10060.9|10050.9|55
1621482900000|2021-05-20 03:55:00|10063|10053|10058.5|10048.5|10066.1|10056.1|10057.9|10047.9|54
1621483200000|2021-05-20 04:00:00|10058.6|10048.6|10066.4|10056.4|10066.4|10056.4|10058.6|10048.6|39
1621483500000|2021-05-20 04:05:00|10066.6|10056.6|10059.6|10049.6|10068|10058|10059.5|10049.5|52
1621483800000|2021-05-20 04:10:00|10060|10050|10059.4|10049.4|10062.4|10052.4|10058.9|10048.9|31
1621484100000|2021-05-20 04:15:00|10059.8|10049.8|10065.1|10055.1|10066.4|10056.4|10059.4|10049.4|39
1621484400000|2021-05-20 04:20:00|10065.6|10055.6|10064.4|10054.4|10067.1|10057.1|10063.4|10053.4|27
1621484700000|2021-05-20 04:25:00|10064.8|10054.8|10072.6|10062.6|10072.9|10062.9|10064.4|10054.4|64
1621485000000|2021-05-20 04:30:00|10072.9|10062.9|10081.8|10071.8|10084.1|10074.1|10072.9|10062.9|80
1621485300000|2021-05-20 04:35:00|10081.4|10071.4|10076.9|10066.9|10081.4|10071.4|10075.6|10065.6|61
1621485600000|2021-05-20 04:40:00|10076.6|10066.6|10085.1|10075.1|10087.1|10077.1|10076.4|10066.4|53
1621485900000|2021-05-20 04:45:00|10084.8|10074.8|10084|10074|10085.5|10075.5|10076.4|10066.4|83
1621486200000|2021-05-20 04:50:00|10084.4|10074.4|10087.6|10077.6|10088.4|10078.4|10083|10073|83
1621486500000|2021-05-20 04:55:00|10087.1|10077.1|10091.6|10081.6|10093.6|10083.6|10084.4|10074.4|66
1621486800000|2021-05-20 05:00:00|10091.9|10081.9|10097.8|10087.8|10099.9|10089.9|10085.6|10075.6|169
1621487100000|2021-05-20 05:05:00|10098|10088|10094.8|10084.8|10100.1|10090.1|10091.6|10081.6|75
1621487400000|2021-05-20 05:10:00|10094.4|10084.4|10093.6|10083.6|10101.6|10091.6|10092.5|10082.5|123
1621487700000|2021-05-20 05:15:00|10093.4|10083.4|10088|10078|10094.6|10084.6|10084.6|10074.6|108
1621488000000|2021-05-20 05:20:00|10087.9|10077.9|10094.9|10084.9|10094.9|10084.9|10087.9|10077.9|96
1621488300000|2021-05-20 05:25:00|10095.1|10085.1|10100.8|10090.8|10100.8|10090.8|10094.9|10084.9|94
1621488600000|2021-05-20 05:30:00|10100.5|10090.5|10139|10129|10144|10134|10100.5|10090.5|634
1621488900000|2021-05-20 05:35:00|10139.1|10129.1|10152.1|10142.1|10153.6|10143.6|10138.9|10128.9|425
1621489200000|2021-05-20 05:40:00|10152|10142|10178.9|10168.9|10184.5|10174.5|10140.9|10130.9|435
1621489500000|2021-05-20 05:45:00|10179.3|10169.3|10161.6|10151.6|10182.6|10172.6|10155.6|10145.6|442
1621489800000|2021-05-20 05:50:00|10161.3|10151.3|10148.9|10138.9|10166.6|10156.6|10148.9|10138.9|342
1621490100000|2021-05-20 05:55:00|10149.1|10139.1|10147.6|10137.6|10156.5|10146.5|10145.5|10135.5|250
1621490400000|2021-05-20 06:00:00|10147.4|10137.4|10128.1|10118.1|10147.4|10137.4|10120.5|10110.5|445
1621490700000|2021-05-20 06:05:00|10128.5|10118.5|10136.5|10126.5|10142.8|10132.8|10128.5|10118.5|329
1621491000000|2021-05-20 06:10:00|10136.1|10126.1|10134.1|10124.1|10138.8|10128.8|10130|10120|293
1621491300000|2021-05-20 06:15:00|10134.6|10124.6|10138.4|10128.4|10141.4|10131.4|10126.1|10116.1|254
1621491600000|2021-05-20 06:20:00|10138.6|10128.6|10134.4|10124.4|10140.8|10130.8|10129.6|10119.6|221
1621491900000|2021-05-20 06:25:00|10134.8|10124.8|10150.8|10140.8|10152.6|10142.6|10133.4|10123.4|231
1621492200000|2021-05-20 06:30:00|10150.5|10140.5|10154.9|10144.9|10157.9|10147.9|10137.9|10127.9|303
1621492500000|2021-05-20 06:35:00|10155|10145|10142.8|10132.8|10155.1|10145.1|10141.4|10131.4|235
1621492800000|2021-05-20 06:40:00|10143|10133|10145.6|10135.6|10149.1|10139.1|10140.1|10130.1|220
1621493100000|2021-05-20 06:45:00|10145.3|10135.3|10153.5|10143.5|10159.9|10149.9|10144.1|10134.1|277
1621493400000|2021-05-20 06:50:00|10152.9|10142.9|10154.3|10144.3|10160.4|10150.4|10147.4|10137.4|287
1621493700000|2021-05-20 06:55:00|10153.6|10143.6|10126.6|10116.6|10154.8|10144.8|10126.6|10116.6|401
1621494000000|2021-05-20 07:00:00|10124.4|10114.4|10139.1|10129.1|10139.1|10129.1|10117.8|10107.8|273
1621494300000|2021-05-20 07:05:00|10138.9|10128.9|10128.8|10118.8|10138.9|10128.9|10124.6|10114.6|361
1621494600000|2021-05-20 07:10:00|10128.5|10118.5|10151.1|10141.1|10153.1|10143.1|10128.5|10118.5|286
1621494900000|2021-05-20 07:15:00|10151|10141|10143.9|10133.9|10158.4|10148.4|10142.5|10132.5|208
1621495200000|2021-05-20 07:20:00|10144.3|10134.3|10137.1|10127.1|10147.9|10137.9|10136.6|10126.6|206
1621495500000|2021-05-20 07:25:00|10137.5|10127.5|10136.6|10126.6|10139.5|10129.5|10135.1|10125.1|158
1621495800000|2021-05-20 07:30:00|10136.4|10126.4|10149|10139|10151.1|10141.1|10135.1|10125.1|240
1621496100000|2021-05-20 07:35:00|10148.8|10138.8|10149|10139|10157.8|10147.8|10145.9|10135.9|224
1621496400000|2021-05-20 07:40:00|10149.3|10139.3|10140.3|10130.3|10152|10142|10139.6|10129.6|155
1621496700000|2021-05-20 07:45:00|10140.6|10130.6|10138.1|10128.1|10142|10132|10137.1|10127.1|139
1621497000000|2021-05-20 07:50:00|10138.3|10128.3|10142.4|10132.4|10142.4|10132.4|10136.3|10126.3|109
1621497300000|2021-05-20 07:55:00|10142|10132|10149.5|10139.5|10151.4|10141.4|10140|10130|142
1621497600000|2021-05-20 08:00:00|10149.8|10139.8|10138|10128|10156.9|10146.9|10138|10128|203
1621497900000|2021-05-20 08:05:00|10137.5|10127.5|10141.1|10131.1|10148.8|10138.8|10137.5|10127.5|187
1621498200000|2021-05-20 08:10:00|10141|10131|10143.8|10133.8|10146.3|10136.3|10134.9|10124.9|167
1621498500000|2021-05-20 08:15:00|10144|10134|10145.4|10135.4|10147.6|10137.6|10142.5|10132.5|92
1621498800000|2021-05-20 08:20:00|10145.1|10135.1|10138.5|10128.5|10147.8|10137.8|10136.1|10126.1|184
1621499100000|2021-05-20 08:25:00|10138.8|10128.8|10134.6|10124.6|10143.4|10133.4|10131.6|10121.6|152
1621499400000|2021-05-20 08:30:00|10135.1|10125.1|10122.4|10112.4|10136.9|10126.9|10121.4|10111.4|207
1621499700000|2021-05-20 08:35:00|10122.1|10112.1|10107.3|10097.3|10123.5|10113.5|10106.4|10096.4|215
1621500000000|2021-05-20 08:40:00|10107.5|10097.5|10097.8|10087.8|10114.1|10104.1|10097.3|10087.3|218
1621500300000|2021-05-20 08:45:00|10098|10088|10090|10080|10100.3|10090.3|10087.5|10077.5|181
1621500600000|2021-05-20 08:50:00|10090.3|10080.3|10086.5|10076.5|10091.8|10081.8|10078.3|10068.3|273
1621500900000|2021-05-20 08:55:00|10087|10077|10092.8|10082.8|10093.9|10083.9|10080.3|10070.3|208
1621501200000|2021-05-20 09:00:00|10092.6|10082.6|10093.9|10083.9|10093.9|10083.9|10086.1|10076.1|267
1621501500000|2021-05-20 09:05:00|10093.6|10083.6|10100.8|10090.8|10104|10094|10090.6|10080.6|198
1621501800000|2021-05-20 09:10:00|10100.5|10090.5|10102.1|10092.1|10102.5|10092.5|10096.4|10086.4|206
1621502100000|2021-05-20 09:15:00|10101.9|10091.9|10101.1|10091.1|10103.9|10093.9|10094.3|10084.3|182
1621502400000|2021-05-20 09:20:00|10101|10091|10074.5|10064.5|10102.6|10092.6|10072.8|10062.8|226
1621502700000|2021-05-20 09:25:00|10074.4|10064.4|10076.4|10066.4|10078.8|10068.8|10066.9|10056.9|251
1621503000000|2021-05-20 09:30:00|10077.1|10067.1|10078.6|10068.6|10086.9|10076.9|10075.5|10065.5|250
1621503300000|2021-05-20 09:35:00|10078.8|10068.8|10063.5|10053.5|10086.9|10076.9|10063.5|10053.5|214
1621503600000|2021-05-20 09:40:00|10063.3|10053.3|10050.4|10040.4|10067.3|10057.3|10047.3|10037.3|267
1621503900000|2021-05-20 09:45:00|10050.6|10040.6|10056.9|10046.9|10057.8|10047.8|10045|10035|244
1621504200000|2021-05-20 09:50:00|10056.5|10046.5|10063.6|10053.6|10065.3|10055.3|10054.6|10044.6|198
1621504500000|2021-05-20 09:55:00|10062.6|10052.6|10071|10061|10071.5|10061.5|10056|10046|228
1621504800000|2021-05-20 10:00:00|10070.8|10060.8|10073.5|10063.5|10077.4|10067.4|10064.1|10054.1|256
1621505100000|2021-05-20 10:05:00|10073.6|10063.6|10072.4|10062.4|10077.1|10067.1|10071.1|10061.1|180
1621505400000|2021-05-20 10:10:00|10072.1|10062.1|10058.6|10048.6|10072.4|10062.4|10058.5|10048.5|166
1621505700000|2021-05-20 10:15:00|10058.5|10048.5|10060.5|10050.5|10066.4|10056.4|10056.4|10046.4|120
1621506000000|2021-05-20 10:20:00|10059.9|10049.9|10062.4|10052.4|10063.5|10053.5|10056|10046|130
1621506300000|2021-05-20 10:25:00|10062.8|10052.8|10065.8|10055.8|10067.4|10057.4|10060.9|10050.9|95
1621506600000|2021-05-20 10:30:00|10066|10056|10067.5|10057.5|10069.9|10059.9|10065.4|10055.4|126
1621506900000|2021-05-20 10:35:00|10067.8|10057.8|10075|10065|10075|10065|10064.6|10054.6|96
1621507200000|2021-05-20 10:40:00|10075.3|10065.3|10074.3|10064.3|10079.3|10069.3|10072.4|10062.4|182
1621507500000|2021-05-20 10:45:00|10074.4|10064.4|10073.5|10063.5|10076.9|10066.9|10070.4|10060.4|158
1621507800000|2021-05-20 10:50:00|10073.6|10063.6|10078.1|10068.1|10081.4|10071.4|10070.9|10060.9|234
1621508100000|2021-05-20 10:55:00|10077.9|10067.9|10072.5|10062.5|10078|10068|10070.6|10060.6|161
1621508400000|2021-05-20 11:00:00|10072.3|10062.3|10074|10064|10079.3|10069.3|10070.6|10060.6|201
1621508700000|2021-05-20 11:05:00|10073.9|10063.9|10074.9|10064.9|10078.9|10068.9|10068.9|10058.9|202
1621509000000|2021-05-20 11:10:00|10075.8|10065.8|10079.8|10069.8|10083.6|10073.6|10074|10064|188
1621509300000|2021-05-20 11:15:00|10079.5|10069.5|10096.9|10086.9|10099|10089|10078.9|10068.9|233
1621509600000|2021-05-20 11:20:00|10097.1|10087.1|10097.6|10087.6|10100.4|10090.4|10091.4|10081.4|192
1621509900000|2021-05-20 11:25:00|10097.4|10087.4|10105.5|10095.5|10106.3|10096.3|10095.4|10085.4|128
1621510200000|2021-05-20 11:30:00|10105.8|10095.8|10104|10094|10113.9|10103.9|10102.9|10092.9|405
1621510500000|2021-05-20 11:35:00|10103.5|10093.5|10105.1|10095.1|10108.5|10098.5|10101|10091|155
1621510800000|2021-05-20 11:40:00|10105|10095|10106.5|10096.5|10114.8|10104.8|10100.5|10090.5|130
1621511100000|2021-05-20 11:45:00|10106.4|10096.4|10100.6|10090.6|10109|10099|10094.6|10084.6|179
1621511400000|2021-05-20 11:50:00|10100.1|10090.1|10103.5|10093.5|10103.9|10093.9|10094.6|10084.6|107
1621511700000|2021-05-20 11:55:00|10103.4|10093.4|10109.4|10099.4|10115|10105|10102.3|10092.3|99
1621512000000|2021-05-20 12:00:00|10109.6|10099.6|10119.3|10109.3|10119.3|10109.3|10108.4|10098.4|130
1621512300000|2021-05-20 12:05:00|10119.4|10109.4|10122.6|10112.6|10123.6|10113.6|10117.4|10107.4|105
1621512600000|2021-05-20 12:10:00|10123.1|10113.1|10099|10089|10123.1|10113.1|10098.8|10088.8|235
1621512900000|2021-05-20 12:15:00|10098.9|10088.9|10097.9|10087.9|10104.1|10094.1|10097.6|10087.6|191
1621513200000|2021-05-20 12:20:00|10098.3|10088.3|10093.1|10083.1|10104.5|10094.5|10091.1|10081.1|187
1621513500000|2021-05-20 12:25:00|10093|10083|10104.4|10094.4|10105.1|10095.1|10092.9|10082.9|170
1621513800000|2021-05-20 12:30:00|10103.9|10093.9|10121|10111|10121|10111|10103.9|10093.9|243
1621514100000|2021-05-20 12:35:00|10120.8|10110.8|10127.4|10117.4|10129.4|10119.4|10112.5|10102.5|213
1621514400000|2021-05-20 12:40:00|10127.6|10117.6|10128.4|10118.4|10134|10124|10124.9|10114.9|248
1621514700000|2021-05-20 12:45:00|10128|10118|10125.5|10115.5|10129.8|10119.8|10122|10112|219
1621515000000|2021-05-20 12:50:00|10125.8|10115.8|10122|10112|10131.6|10121.6|10121.4|10111.4|169
1621515300000|2021-05-20 12:55:00|10121.8|10111.8|10133.8|10123.8|10133.8|10123.8|10119.5|10109.5|165
1621515600000|2021-05-20 13:00:00|10134|10124|10104.5|10094.5|10143.4|10133.4|10103.4|10093.4|559
1621515900000|2021-05-20 13:05:00|10105.1|10095.1|10102.4|10092.4|10119|10109|10101.3|10091.3|396
1621516200000|2021-05-20 13:10:00|10102.3|10092.3|10105.5|10095.5|10117|10107|10095.4|10085.4|357
1621516500000|2021-05-20 13:15:00|10106.1|10096.1|10109.1|10099.1|10112.9|10102.9|10097.3|10087.3|265
1621516800000|2021-05-20 13:20:00|10109.3|10099.3|10081.4|10071.4|10110.3|10100.3|10079.8|10069.8|341
1621517100000|2021-05-20 13:25:00|10081.1|10071.1|10090.4|10080.4|10095.9|10085.9|10071.3|10061.3|328
1621517400000|2021-05-20 13:30:00|10090.8|10080.8|10073.6|10063.6|10096.9|10086.9|10073.5|10063.5|374
1621517700000|2021-05-20 13:35:00|10073.4|10063.4|10051.9|10041.9|10081.4|10071.4|10051.9|10041.9|441
1621518000000|2021-05-20 13:40:00|10052.1|10042.1|10064.3|10054.3|10071.5|10061.5|10052.1|10042.1|350
1621518300000|2021-05-20 13:45:00|10063.9|10053.9|10064.6|10054.6|10074.6|10064.6|10059.3|10049.3|362
1621518600000|2021-05-20 13:50:00|10064.4|10054.4|10063|10053|10079.4|10069.4|10061.9|10051.9|387
1621518900000|2021-05-20 13:55:00|10063.3|10053.3|10047.9|10037.9|10063.5|10053.5|10036.9|10026.9|574
1621519200000|2021-05-20 14:00:00|10047.6|10037.6|10027.8|10017.8|10050.4|10040.4|10026.5|10016.5|631
1621519500000|2021-05-20 14:05:00|10027.6|10017.6|10023.3|10013.3|10038.5|10028.5|10018.4|10008.4|549
1621519800000|2021-05-20 14:10:00|10023.5|10013.5|10017.9|10007.9|10036.4|10026.4|10014.8|10004.8|497
1621520100000|2021-05-20 14:15:00|10018.1|10008.1|10030.6|10020.6|10031.9|10021.9|10008.4|9998.4|483
1621520400000|2021-05-20 14:20:00|10031|10021|10057.9|10047.9|10074.1|10064.1|10031|10021|659
1621520700000|2021-05-20 14:25:00|10057.6|10047.6|10048.9|10038.9|10069.3|10059.3|10045.1|10035.1|470
1621521000000|2021-05-20 14:30:00|10048.8|10038.8|10024.1|10014.1|10049.1|10039.1|10023|10013|425
1621521300000|2021-05-20 14:35:00|10024.3|10014.3|10032.4|10022.4|10040|10030|10019|10009|463
1621521600000|2021-05-20 14:40:00|10032.5|10022.5|10040.6|10030.6|10048.9|10038.9|10020.9|10010.9|391
1621521900000|2021-05-20 14:45:00|10040.8|10030.8|10046.6|10036.6|10059.1|10049.1|10040.8|10030.8|398
1621522200000|2021-05-20 14:50:00|10046.5|10036.5|10044.9|10034.9|10047.9|10037.9|10036.6|10026.6|342
1621522500000|2021-05-20 14:55:00|10044.8|10034.8|10061.4|10051.4|10063.5|10053.5|10042.3|10032.3|385
1621522800000|2021-05-20 15:00:00|10061.6|10051.6|10082.5|10072.5|10091|10081|10058|10048|551
1621523100000|2021-05-20 15:05:00|10082.3|10072.3|10092.5|10082.5|10097.1|10087.1|10080.6|10070.6|359
1621523400000|2021-05-20 15:10:00|10092.4|10082.4|10074.9|10064.9|10095.5|10085.5|10074.9|10064.9|293
1621523700000|2021-05-20 15:15:00|10074.6|10064.6|10072.1|10062.1|10087.9|10077.9|10066.8|10056.8|282
1621524000000|2021-05-20 15:20:00|10071.6|10061.6|10063.1|10053.1|10073.3|10063.3|10062.9|10052.9|243
1621524300000|2021-05-20 15:25:00|10062.9|10052.9|10047.1|10037.1|10065.6|10055.6|10047.1|10037.1|359
1621524600000|2021-05-20 15:30:00|10046.8|10036.8|10041.3|10031.3|10047.3|10037.3|10034|10024|412
1621524900000|2021-05-20 15:35:00|10041.1|10031.1|10047.6|10037.6|10051.3|10041.3|10041.1|10031.1|232
1621525200000|2021-05-20 15:40:00|10045.9|10035.9|10057|10047|10059.6|10049.6|10044.6|10034.6|240
1621525500000|2021-05-20 15:45:00|10057.1|10047.1|10057.5|10047.5|10059|10049|10045.9|10035.9|306
1621525800000|2021-05-20 15:50:00|10057.1|10047.1|10056.9|10046.9|10071.6|10061.6|10056.8|10046.8|269
1621526100000|2021-05-20 15:55:00|10057.5|10047.5|10070.1|10060.1|10070.6|10060.6|10056.5|10046.5|186
1621526400000|2021-05-20 16:00:00|10070.5|10060.5|10062.4|10052.4|10072.4|10062.4|10061.9|10051.9|233
1621526700000|2021-05-20 16:05:00|10062.8|10052.8|10070.6|10060.6|10072|10062|10059.1|10049.1|208
1621527000000|2021-05-20 16:10:00|10070.4|10060.4|10055.3|10045.3|10073.1|10063.1|10054.3|10044.3|233
1621527300000|2021-05-20 16:15:00|10055.4|10045.4|10051.4|10041.4|10058.3|10048.3|10038.9|10028.9|395
1621527600000|2021-05-20 16:20:00|10051.1|10041.1|10050.8|10040.8|10054.9|10044.9|10048.8|10038.8|268
1621527900000|2021-05-20 16:25:00|10050.5|10040.5|10046.9|10036.9|10051.5|10041.5|10040.1|10030.1|208
1621528200000|2021-05-20 16:30:00|10047.3|10037.3|10049.5|10039.5|10052.6|10042.6|10046.9|10036.9|202
1621528500000|2021-05-20 16:35:00|10049.4|10039.4|10042.9|10032.9|10051.1|10041.1|10039.6|10029.6|260
1621528800000|2021-05-20 16:40:00|10043.3|10033.3|10043.8|10033.8|10047.1|10037.1|10042.1|10032.1|218
1621529100000|2021-05-20 16:45:00|10044.3|10034.3|10051.8|10041.8|10052.1|10042.1|10044.3|10034.3|171
1621529400000|2021-05-20 16:50:00|10051.9|10041.9|10056.5|10046.5|10056.6|10046.6|10050.5|10040.5|144
1621529700000|2021-05-20 16:55:00|10056.3|10046.3|10063.1|10053.1|10063.6|10053.6|10054.6|10044.6|144
1621555200000|2021-05-21 00:00:00|10002.6|9992.6|10002.9|9992.9|10003.3|9993.3|9999.8|9989.8|44
1621555500000|2021-05-21 00:05:00|10003.1|9993.1|10007.5|9997.5|10007.5|9997.5|10002.3|9992.3|74
1621555800000|2021-05-21 00:10:00|10007.4|9997.4|10013.6|10003.6|10016|10006|10007.4|9997.4|57
1621556100000|2021-05-21 00:15:00|10013.9|10003.9|10004.3|9994.3|10014.4|10004.4|10003.6|9993.6|72
1621556400000|2021-05-21 00:20:00|10003.8|9993.8|10004.8|9994.8|10005.5|9995.5|10000.4|9990.4|46
1621556700000|2021-05-21 00:25:00|10004.1|9994.1|10010.6|10000.6|10010.6|10000.6|10003.5|9993.5|39
1621557000000|2021-05-21 00:30:00|10010.5|10000.5|10012.6|10002.6|10016.1|10006.1|10010|10000|48
1621557300000|2021-05-21 00:35:00|10011.9|10001.9|10010.5|10000.5|10015.3|10005.3|10010.5|10000.5|54
1621557600000|2021-05-21 00:40:00|10010.4|10000.4|9997.9|9987.9|10010.4|10000.4|9997.6|9987.6|94
1621557900000|2021-05-21 00:45:00|9998.6|9988.6|10002.6|9992.6|10004.4|9994.4|9998.6|9988.6|67
1621558200000|2021-05-21 00:50:00|10002.8|9992.8|10002.3|9992.3|10006.8|9996.8|10000.9|9990.9|70
1621558500000|2021-05-21 00:55:00|10002|9992|10008|9998|10008.8|9998.8|10002|9992|79
1621558800000|2021-05-21 01:00:00|10007.6|9997.6|10013.3|10003.3|10029.6|10019.6|9997.9|9987.9|539
1621559100000|2021-05-21 01:05:00|10014.6|10004.6|10005.9|9995.9|10025.1|10015.1|10004.4|9994.4|386
1621559400000|2021-05-21 01:10:00|10005.6|9995.6|10004.6|9994.6|10007.5|9997.5|9991.4|9981.4|441
1621559700000|2021-05-21 01:15:00|10004.5|9994.5|10027.9|10017.9|10027.9|10017.9|10003.4|9993.4|321
1621560000000|2021-05-21 01:20:00|10028.4|10018.4|10015|10005|10035.6|10025.6|10012.9|10002.9|296
1621560300000|2021-05-21 01:25:00|10015.9|10005.9|10000.9|9990.9|10016.4|10006.4|10000.9|9990.9|329
1621560600000|2021-05-21 01:30:00|10001.1|9991.1|10005.8|9995.8|10005.8|9995.8|9995.8|9985.8|348
1621560900000|2021-05-21 01:35:00|10006.4|9996.4|10012.9|10002.9|10017.1|10007.1|10000.1|9990.1|277
1621561200000|2021-05-21 01:40:00|10012.6|10002.6|9996.6|9986.6|10012.6|10002.6|9995.5|9985.5|380
1621561500000|2021-05-21 01:45:00|9996.5|9986.5|9988.4|9978.4|10008.9|9998.9|9988.4|9978.4|388
1621561800000|2021-05-21 01:50:00|9987.9|9977.9|9995|9985|10000.1|9990.1|9987.1|9977.1|335
1621562100000|2021-05-21 01:55:00|9994.5|9984.5|9972.3|9962.3|9996.5|9986.5|9968.4|9958.4|339
1621562400000|2021-05-21 02:00:00|9973.1|9963.1|9950.9|9940.9|9976.1|9966.1|9950.9|9940.9|448
1621562700000|2021-05-21 02:05:00|9951.3|9941.3|9961.3|9951.3|9966.3|9956.3|9950.6|9940.6|392
1621563000000|2021-05-21 02:10:00|9961|9951|9941.1|9931.1|9972.6|9962.6|9937.4|9927.4|383
1621563300000|2021-05-21 02:15:00|9940.6|9930.6|9935.8|9925.8|9942.4|9932.4|9932.9|9922.9|173
1621563600000|2021-05-21 02:20:00|9935.4|9925.4|9943.4|9933.4|9943.5|9933.5|9934.9|9924.9|165
1621563900000|2021-05-21 02:25:00|9942.4|9932.4|9937.9|9927.9|9946.4|9936.4|9937.1|9927.1|160
1621564200000|2021-05-21 02:30:00|9937.1|9927.1|9902.1|9892.1|9937.4|9927.4|9895.4|9885.4|540
1621564500000|2021-05-21 02:35:00|9902.9|9892.9|9904.4|9894.4|9923.6|9913.6|9893.1|9883.1|470
1621564800000|2021-05-21 02:40:00|9904.1|9894.1|9929.4|9919.4|9940.4|9930.4|9900.1|9890.1|392
1621565100000|2021-05-21 02:45:00|9928.4|9918.4|9924.9|9914.9|9928.4|9918.4|9911.1|9901.1|378
1621565400000|2021-05-21 02:50:00|9923.3|9913.3|9942.4|9932.4|9953.3|9943.3|9922.5|9912.5|547
1621565700000|2021-05-21 02:55:00|9942.1|9932.1|9944.4|9934.4|9967.4|9957.4|9940.1|9930.1|429
1621566000000|2021-05-21 03:00:00|9944.6|9934.6|9952.9|9942.9|9959.1|9949.1|9940.6|9930.6|380
1621566300000|2021-05-21 03:05:00|9953|9943|9954.1|9944.1|9968.9|9958.9|9948.5|9938.5|431
1621566600000|2021-05-21 03:10:00|9954|9944|9937.8|9927.8|9954|9944|9935.3|9925.3|372
1621566900000|2021-05-21 03:15:00|9937.9|9927.9|9956.4|9946.4|9961|9951|9937.1|9927.1|260
1621567200000|2021-05-21 03:20:00|9956.1|9946.1|9974.1|9964.1|9986.4|9976.4|9955.1|9945.1|471
1621567500000|2021-05-21 03:25:00|9974.4|9964.4|9980.9|9970.9|9986.4|9976.4|9964.4|9954.4|364
1621567800000|2021-05-21 03:30:00|9980.4|9970.4|9970.6|9960.6|9980.9|9970.9|9970.6|9960.6|85
1621568100000|2021-05-21 03:35:00|9970.1|9960.1|9975|9965|9975.4|9965.4|9967.9|9957.9|65
1621568400000|2021-05-21 03:40:00|9974.9|9964.9|9975.6|9965.6|9980.1|9970.1|9974.6|9964.6|48
1621568700000|2021-05-21 03:45:00|9975.5|9965.5|9972|9962|9975.6|9965.6|9972|9962|43
1621569000000|2021-05-21 03:50:00|9971.6|9961.6|9969.3|9959.3|9971.9|9961.9|9966|9956|92
1621569300000|2021-05-21 03:55:00|9968.9|9958.9|9971.9|9961.9|9972.6|9962.6|9966.1|9956.1|69
1621569600000|2021-05-21 04:00:00|9971.6|9961.6|9966|9956|9971.9|9961.9|9964.5|9954.5|60
1621569900000|2021-05-21 04:05:00|9964.6|9954.6|9977.1|9967.1|9977.6|9967.6|9961.8|9951.8|79
1621570200000|2021-05-21 04:10:00|9976.8|9966.8|9975.9|9965.9|9978.1|9968.1|9974.3|9964.3|72
1621570500000|2021-05-21 04:15:00|9976.1|9966.1|9979.8|9969.8|9981.9|9971.9|9976.1|9966.1|48
1621570800000|2021-05-21 04:20:00|9978.8|9968.8|9984.8|9974.8|9985.6|9975.6|9978.8|9968.8|77
1621571100000|2021-05-21 04:25:00|9985|9975|9988.9|9978.9|9989.9|9979.9|9985|9975|107
1621571400000|2021-05-21 04:30:00|9988.6|9978.6|9986.4|9976.4|9989.4|9979.4|9985.6|9975.6|113
1621571700000|2021-05-21 04:35:00|9986.6|9976.6|9981.6|9971.6|9987.1|9977.1|9977.4|9967.4|55
1621572000000|2021-05-21 04:40:00|9981.5|9971.5|9978.1|9968.1|9984.4|9974.4|9977.9|9967.9|89
1621572300000|2021-05-21 04:45:00|9977.6|9967.6|9986.4|9976.4|9987.6|9977.6|9977.1|9967.1|83
1621572600000|2021-05-21 04:50:00|9986|9976|9977.8|9967.8|9988.1|9978.1|9977.6|9967.6|109
1621572900000|2021-05-21 04:55:00|9977.6|9967.6|9976.8|9966.8|9981|9971|9976.4|9966.4|67
1621573200000|2021-05-21 05:00:00|9977.1|9967.1|9983.1|9973.1|9983.1|9973.1|9977.1|9967.1|102
1621573500000|2021-05-21 05:05:00|9982.8|9972.8|9978.4|9968.4|9983|9973|9975.9|9965.9|102
1621573800000|2021-05-21 05:10:00|9977.9|9967.9|9974.4|9964.4|9979.1|9969.1|9973.4|9963.4|109
1621574100000|2021-05-21 05:15:00|9975|9965|9970.9|9960.9|9976.1|9966.1|9963.5|9953.5|94
1621574400000|2021-05-21 05:20:00|9970.6|9960.6|9969.6|9959.6|9972.9|9962.9|9967.1|9957.1|135
1621574700000|2021-05-21 05:25:00|9969.4|9959.4|9973.5|9963.5|9973.9|9963.9|9967.6|9957.6|98
1621575000000|2021-05-21 05:30:00|9973|9963|10014.6|10004.6|10019.5|10009.5|9973|9963|510
1621575300000|2021-05-21 05:35:00|10014.4|10004.4|9982.1|9972.1|10014.4|10004.4|9976.4|9966.4|473
1621575600000|2021-05-21 05:40:00|9981.9|9971.9|9966.8|9956.8|9989.9|9979.9|9964.1|9954.1|350
1621575900000|2021-05-21 05:45:00|9967.1|9957.1|9979.9|9969.9|9986.4|9976.4|9965.4|9955.4|276
1621576200000|2021-05-21 05:50:00|9980.1|9970.1|9968.4|9958.4|9992.5|9982.5|9967.9|9957.9|255
1621576500000|2021-05-21 05:55:00|9968.8|9958.8|9950.4|9940.4|9976.4|9966.4|9950.1|9940.1|285
1621576800000|2021-05-21 06:00:00|9950.6|9940.6|9964.4|9954.4|9970.1|9960.1|9949|9939|357
1621577100000|2021-05-21 06:05:00|9964.6|9954.6|9956.9|9946.9|9980|9970|9955.1|9945.1|331
1621577400000|2021-05-21 06:10:00|9957.1|9947.1|9948.9|9938.9|9962|9952|9947.6|9937.6|282
1621577700000|2021-05-21 06:15:00|9948.6|9938.6|9960.8|9950.8|9982.9|9972.9|9947.9|9937.9|376
1621578000000|2021-05-21 06:20:00|9960.6|9950.6|9967.1|9957.1|9972.4|9962.4|9955.9|9945.9|274
1621578300000|2021-05-21 06:25:00|9966.4|9956.4|9956.9|9946.9|9966.4|9956.4|9955.6|9945.6|275
1621578600000|2021-05-21 06:30:00|9956.5|9946.5|9956.9|9946.9|9963.4|9953.4|9948.9|9938.9|350
1621578900000|2021-05-21 06:35:00|9957.1|9947.1|9968.9|9958.9|9976|9966|9957.1|9947.1|370
1621579200000|2021-05-21 06:40:00|9968.8|9958.8|9965.9|9955.9|9976.9|9966.9|9960.4|9950.4|257
1621579500000|2021-05-21 06:45:00|9966.1|9956.1|9961.1|9951.1|9970.6|9960.6|9958|9948|188
1621579800000|2021-05-21 06:50:00|9961.6|9951.6|9929.1|9919.1|9964.6|9954.6|9928.9|9918.9|379
1621580100000|2021-05-21 06:55:00|9928.3|9918.3|9919.1|9909.1|9936|9926|9918.9|9908.9|399
1621580400000|2021-05-21 07:00:00|9920.6|9910.6|9929.6|9919.6|9940.1|9930.1|9916.5|9906.5|245
1621580700000|2021-05-21 07:05:00|9929.4|9919.4|9942.1|9932.1|9958.3|9948.3|9926|9916|220
1621581000000|2021-05-21 07:10:00|9941.9|9931.9|9937.1|9927.1|9943.8|9933.8|9933.8|9923.8|206
1621581300000|2021-05-21 07:15:00|9937.3|9927.3|9957.5|9947.5|9957.8|9947.8|9937.3|9927.3|321
1621581600000|2021-05-21 07:20:00|9958|9948|9961|9951|9964.8|9954.8|9952.4|9942.4|159
1621581900000|2021-05-21 07:25:00|9960.9|9950.9|9955.3|9945.3|9961.1|9951.1|9953.5|9943.5|141
1621582200000|2021-05-21 07:30:00|9952.9|9942.9|9947.6|9937.6|9953.9|9943.9|9945.9|9935.9|180
1621582500000|2021-05-21 07:35:00|9944.8|9934.8|9950.5|9940.5|9951.4|9941.4|9942.1|9932.1|119
1621582800000|2021-05-21 07:40:00|9950|9940|9945.8|9935.8|9950|9940|9939.8|9929.8|149
1621583100000|2021-05-21 07:45:00|9946|9936|9947|9937|9948.6|9938.6|9938.9|9928.9|184
1621583400000|2021-05-21 07:50:00|9947.3|9937.3|9957|9947|9957|9947|9946.9|9936.9|97
1621583700000|2021-05-21 07:55:00|9956.8|9946.8|9972.8|9962.8|9974.4|9964.4|9956.8|9946.8|152
1621584000000|2021-05-21 08:00:00|9973.5|9963.5|9958.1|9948.1|9976.4|9966.4|9958.1|9948.1|194
1621584300000|2021-05-21 08:05:00|9958.6|9948.6|9961.1|9951.1|9962.4|9952.4|9950.8|9940.8|162
1621584600000|2021-05-21 08:10:00|9961.3|9951.3|9951|9941|9963|9953|9947.5|9937.5|148
1621584900000|2021-05-21 08:15:00|9951.1|9941.1|9951.5|9941.5|9955.3|9945.3|9945.9|9935.9|149
1621585200000|2021-05-21 08:20:00|9951.8|9941.8|9945.8|9935.8|9951.8|9941.8|9939.1|9929.1|174
1621585500000|2021-05-21 08:25:00|9945.6|9935.6|9952.5|9942.5|9967.3|9957.3|9945.6|9935.6|85
1621585800000|2021-05-21 08:30:00|9952.8|9942.8|9983.6|9973.6|9991.1|9981.1|9951.9|9941.9|238
1621586100000|2021-05-21 08:35:00|9983.3|9973.3|9965.6|9955.6|9987.4|9977.4|9961.8|9951.8|148
1621586400000|2021-05-21 08:40:00|9966|9956|9965.5|9955.5|9972.8|9962.8|9959.8|9949.8|127
1621586700000|2021-05-21 08:45:00|9965.6|9955.6|9965.4|9955.4|9972.5|9962.5|9964|9954|128
1621587000000|2021-05-21 08:50:00|9965.5|9955.5|9965.4|9955.4|9970.8|9960.8|9964.8|9954.8|83
1621587300000|2021-05-21 08:55:00|9965.6|9955.6|9971.8|9961.8|9971.8|9961.8|9964.1|9954.1|77
1621587600000|2021-05-21 09:00:00|9972.5|9962.5|10004.6|9994.6|10009|9999|9972.5|9962.5|174
1621587900000|2021-05-21 09:05:00|10004.9|9994.9|10019.1|10009.1|10020.9|10010.9|10004|9994|199
1621588200000|2021-05-21 09:10:00|10019.3|10009.3|10031.4|10021.4|10048.3|10038.3|10018|10008|304
1621588500000|2021-05-21 09:15:00|10031.6|10021.6|10022.3|10012.3|10035.1|10025.1|10019.8|10009.8|188
1621588800000|2021-05-21 09:20:00|10022.6|10012.6|10015.4|10005.4|10027|10017|10008.5|9998.5|187
1621589100000|2021-05-21 09:25:00|10015.5|10005.5|10016.5|10006.5|10018|10008|10010.6|10000.6|124
1621589400000|2021-05-21 09:30:00|10016.4|10006.4|10014.3|10004.3|10018|10008|10011.3|10001.3|146
1621589700000|2021-05-21 09:35:00|10014.1|10004.1|10020.3|10010.3|10022.1|10012.1|10013.3|10003.3|99
1621590000000|2021-05-21 09:40:00|10021.5|10011.5|10023.5|10013.5|10026.1|10016.1|10016.4|10006.4|112
1621590300000|2021-05-21 09:45:00|10023.3|10013.3|10027.9|10017.9|10032|10022|10021.3|10011.3|87
1621590600000|2021-05-21 09:50:00|10027.5|10017.5|10034.4|10024.4|10037.5|10027.5|10027.4|10017.4|170
1621590900000|2021-05-21 09:55:00|10033.6|10023.6|10029.1|10019.1|10034.1|10024.1|10023.5|10013.5|137
1621591200000|2021-05-21 10:00:00|10029.3|10019.3|10029|10019|10032.6|10022.6|10024.9|10014.9|150
1621591500000|2021-05-21 10:05:00|10028.6|10018.6|10024.3|10014.3|10030.3|10020.3|10023.6|10013.6|151
1621591800000|2021-05-21 10:10:00|10024.6|10014.6|10024.4|10014.4|10026.6|10016.6|10021|10011|82
1621592100000|2021-05-21 10:15:00|10024.6|10014.6|10032.5|10022.5|10032.8|10022.8|10022.9|10012.9|48
1621592400000|2021-05-21 10:20:00|10032.8|10022.8|10035.6|10025.6|10036.5|10026.5|10031.8|10021.8|101
1621592700000|2021-05-21 10:25:00|10035.5|10025.5|10035.6|10025.6|10040.4|10030.4|10032.9|10022.9|86
1621593000000|2021-05-21 10:30:00|10035.4|10025.4|10036.8|10026.8|10039.6|10029.6|10023.5|10013.5|94
1621593300000|2021-05-21 10:35:00|10036.6|10026.6|10036|10026|10036.6|10026.6|10030.3|10020.3|102
1621593600000|2021-05-21 10:40:00|10035.9|10025.9|10031|10021|10035.9|10025.9|10027.9|10017.9|124
1621593900000|2021-05-21 10:45:00|10031.1|10021.1|10042.3|10032.3|10043|10033|10030.9|10020.9|161
1621594200000|2021-05-21 10:50:00|10042.5|10032.5|10046.1|10036.1|10046.4|10036.4|10038.6|10028.6|135
1621594500000|2021-05-21 10:55:00|10045.3|10035.3|10031.4|10021.4|10047.1|10037.1|10030.9|10020.9|144
1621594800000|2021-05-21 11:00:00|10032.4|10022.4|10042.8|10032.8|10042.8|10032.8|10032.4|10022.4|136
1621595100000|2021-05-21 11:05:00|10042.6|10032.6|10042.9|10032.9|10047.9|10037.9|10041.8|10031.8|106
1621595400000|2021-05-21 11:10:00|10042.8|10032.8|10043.3|10033.3|10045.9|10035.9|10034.5|10024.5|135
1621595700000|2021-05-21 11:15:00|10043.6|10033.6|10034.6|10024.6|10043.9|10033.9|10031.6|10021.6|150
1621596000000|2021-05-21 11:20:00|10034.4|10024.4|10029.4|10019.4|10036.1|10026.1|10024.9|10014.9|159
1621596300000|2021-05-21 11:25:00|10029.8|10019.8|10027|10017|10030.4|10020.4|10013.1|10003.1|183
1621596600000|2021-05-21 11:30:00|10027.1|10017.1|10033.4|10023.4|10037.1|10027.1|10026.5|10016.5|191
1621596900000|2021-05-21 11:35:00|10033|10023|10030|10020|10033.9|10023.9|10028.3|10018.3|77
1621597200000|2021-05-21 11:40:00|10030.3|10020.3|10032|10022|10035.8|10025.8|10030.3|10020.3|54
1621597500000|2021-05-21 11:45:00|10032.1|10022.1|10032.8|10022.8|10033.8|10023.8|10029|10019|44
1621597800000|2021-05-21 11:50:00|10032.5|10022.5|10028.1|10018.1|10033.8|10023.8|10026.6|10016.6|106
1621598100000|2021-05-21 11:55:00|10027.5|10017.5|10022.4|10012.4|10031.1|10021.1|10021.9|10011.9|161
1621598400000|2021-05-21 12:00:00|10022|10012|10017.1|10007.1|10024.9|10014.9|10016.1|10006.1|221
1621598700000|2021-05-21 12:05:00|10017|10007|10010.6|10000.6|10022.5|10012.5|10008.1|9998.1|156
1621599000000|2021-05-21 12:10:00|10010.9|10000.9|10002.3|9992.3|10013.3|10003.3|9996|9986|192
1621599300000|2021-05-21 12:15:00|10002.4|9992.4|10001.4|9991.4|10010.3|10000.3|10001|9991|174
1621599600000|2021-05-21 12:20:00|10001.9|9991.9|10010.8|10000.8|10011.4|10001.4|10001.9|9991.9|182
1621599900000|2021-05-21 12:25:00|10010.5|10000.5|10008.4|9998.4|10010.6|10000.6|10007.9|9997.9|101
1621600200000|2021-05-21 12:30:00|10008.5|9998.5|10011.5|10001.5|10013.1|10003.1|10007.8|9997.8|103
1621600500000|2021-05-21 12:35:00|10011.8|10001.8|10020.9|10010.9|10021.3|10011.3|10011.8|10001.8|112
1621600800000|2021-05-21 12:40:00|10020.8|10010.8|10017.6|10007.6|10028.1|10018.1|10016.5|10006.5|131
1621601100000|2021-05-21 12:45:00|10018|10008|10020|10010|10022.4|10012.4|10017.6|10007.6|101
1621601400000|2021-05-21 12:50:00|10020.1|10010.1|10030|10020|10032.6|10022.6|10020.1|10010.1|120
1621601700000|2021-05-21 12:55:00|10029.9|10019.9|10034.3|10024.3|10034.6|10024.6|10027.9|10017.9|97
1621602000000|2021-05-21 13:00:00|10034.1|10024.1|10038.5|10028.5|10052.6|10042.6|10019.5|10009.5|619
1621602300000|2021-05-21 13:05:00|10038.6|10028.6|10013.6|10003.6|10040.1|10030.1|10006.9|9996.9|422
1621602600000|2021-05-21 13:10:00|10013.8|10003.8|10005.8|9995.8|10017.9|10007.9|10001.6|9991.6|409
1621602900000|2021-05-21 13:15:00|10005.3|9995.3|9993.4|9983.4|10005.5|9995.5|9991|9981|444
1621603200000|2021-05-21 13:20:00|9994.4|9984.4|9993.6|9983.6|10006.6|9996.6|9987.1|9977.1|431
1621603500000|2021-05-21 13:25:00|9993.5|9983.5|9995|9985|10000|9990|9983.5|9973.5|354
1621603800000|2021-05-21 13:30:00|9995.3|9985.3|9967.6|9957.6|10000.3|9990.3|9964.3|9954.3|490
1621604100000|2021-05-21 13:35:00|9967.4|9957.4|9997.9|9987.9|10001.4|9991.4|9964.9|9954.9|464
1621604400000|2021-05-21 13:40:00|9997.3|9987.3|9975.9|9965.9|9997.3|9987.3|9968|9958|393
1621604700000|2021-05-21 13:45:00|9975.8|9965.8|9971.6|9961.6|9978.5|9968.5|9948.9|9938.9|588
1621605000000|2021-05-21 13:50:00|9971.9|9961.9|9976.8|9966.8|9984.3|9974.3|9967|9957|484
1621605300000|2021-05-21 13:55:00|9976.5|9966.5|9983.4|9973.4|9989.4|9979.4|9966.4|9956.4|375
1621605600000|2021-05-21 14:00:00|9982.8|9972.8|9963.5|9953.5|9993.3|9983.3|9961|9951|523
1621605900000|2021-05-21 14:05:00|9963.1|9953.1|9956.3|9946.3|9972.1|9962.1|9954.5|9944.5|545
1621606200000|2021-05-21 14:10:00|9954.1|9944.1|9919.6|9909.6|9961.5|9951.5|9918.3|9908.3|543
1621606500000|2021-05-21 14:15:00|9919.5|9909.5|9920.9|9910.9|9934.3|9924.3|9914.1|9904.1|549
1621606800000|2021-05-21 14:20:00|9921.4|9911.4|9926.9|9916.9|9938.4|9928.4|9920.9|9910.9|549
1621607100000|2021-05-21 14:25:00|9927.3|9917.3|9917.9|9907.9|9930.9|9920.9|9916.5|9906.5|429
1621607400000|2021-05-21 14:30:00|9917.8|9907.8|9941|9931|9942.9|9932.9|9913.3|9903.3|579
1621607700000|2021-05-21 14:35:00|9941.3|9931.3|9902.8|9892.8|9942.4|9932.4|9896.1|9886.1|580
1621608000000|2021-05-21 14:40:00|9902.6|9892.6|9897.5|9887.5|9908.4|9898.4|9891.9|9881.9|581
1621608300000|2021-05-21 14:45:00|9896.9|9886.9|9889.3|9879.3|9896.9|9886.9|9873.5|9863.5|634
1621608600000|2021-05-21 14:50:00|9890.1|9880.1|9880.3|9870.3|9900.6|9890.6|9878.1|9868.1|508
1621608900000|2021-05-21 14:55:00|9880.4|9870.4|9893.9|9883.9|9898|9888|9863|9853|567
1621609200000|2021-05-21 15:00:00|9894.1|9884.1|9895.1|9885.1|9913.8|9903.8|9885.1|9875.1|540
1621609500000|2021-05-21 15:05:00|9895.4|9885.4|9873.8|9863.8|9906.4|9896.4|9873.3|9863.3|454
1621609800000|2021-05-21 15:10:00|9873.5|9863.5|9869.1|9859.1|9881.1|9871.1|9867|9857|356
1621610100000|2021-05-21 15:15:00|9869.6|9859.6|9887.6|9877.6|9894.9|9884.9|9868.6|9858.6|372
1621610400000|2021-05-21 15:20:00|9888|9878|9873.9|9863.9|9891.4|9881.4|9869.4|9859.4|426
1621610700000|2021-05-21 15:25:00|9874|9864|9888.3|9878.3|9888.4|9878.4|9873.8|9863.8|462
1621611000000|2021-05-21 15:30:00|9888.6|9878.6|9902.5|9892.5|9908.3|9898.3|9882.6|9872.6|321
1621611300000|2021-05-21 15:35:00|9901.9|9891.9|9892.6|9882.6|9915.4|9905.4|9890.8|9880.8|329
1621611600000|2021-05-21 15:40:00|9892.3|9882.3|9896.6|9886.6|9900.4|9890.4|9889.5|9879.5|271
1621611900000|2021-05-21 15:45:00|9896.4|9886.4|9884.5|9874.5|9896.6|9886.6|9880.1|9870.1|333
1621612200000|2021-05-21 15:50:00|9884|9874|9878.3|9868.3|9885.9|9875.9|9874.1|9864.1|305
1621612500000|2021-05-21 15:55:00|9878|9868|9869.6|9859.6|9879.1|9869.1|9868.8|9858.8|329
1621612800000|2021-05-21 16:00:00|9869.4|9859.4|9881.3|9871.3|9883|9873|9868.9|9858.9|246
1621613100000|2021-05-21 16:05:00|9881.5|9871.5|9859.8|9849.8|9884.6|9874.6|9857|9847|257
1621613400000|2021-05-21 16:10:00|9860.1|9850.1|9863.6|9853.6|9873.4|9863.4|9853|9843|321
1621613700000|2021-05-21 16:15:00|9863.9|9853.9|9867.1|9857.1|9868.4|9858.4|9858|9848|267
1621614000000|2021-05-21 16:20:00|9868.3|9858.3|9872.3|9862.3|9873.9|9863.9|9861.8|9851.8|256
1621614300000|2021-05-21 16:25:00|9872.5|9862.5|9864.1|9854.1|9876.5|9866.5|9860.3|9850.3|321
1621614600000|2021-05-21 16:30:00|9864.6|9854.6|9862.1|9852.1|9868.6|9858.6|9859.1|9849.1|229
1621614900000|2021-05-21 16:35:00|9862.3|9852.3|9875.6|9865.6|9876.8|9866.8|9862|9852|212
1621615200000|2021-05-21 16:40:00|9875.8|9865.8|9880.4|9870.4|9881.4|9871.4|9871.8|9861.8|244
1621615500000|2021-05-21 16:45:00|9882.3|9872.3|9873.4|9863.4|9882.6|9872.6|9868|9858|208
1621615800000|2021-05-21 16:50:00|9873.8|9863.8|9872.3|9862.3|9876|9866|9869.1|9859.1|152
1621616100000|2021-05-21 16:55:00|9872.5|9862.5|9878.3|9868.3|9879|9869|9869|9859|249
1621814400000|2021-05-24 00:00:00|9912|9896.3|9903.5|9893.5|9912|9901.3|9901.9|9891.9|40
1621814700000|2021-05-24 00:05:00|9903.9|9893.9|9918.1|9908.1|9918.1|9908.1|9903.6|9893.6|68
1621815000000|2021-05-24 00:10:00|9917.8|9907.8|9911.8|9901.8|9922.3|9912.3|9911.3|9901.3|97
1621815300000|2021-05-24 00:15:00|9911.5|9901.5|9908.1|9898.1|9912|9902|9905.3|9895.3|72
1621815600000|2021-05-24 00:20:00|9908.5|9898.5|9908.3|9898.3|9909.4|9899.4|9907.4|9897.4|26
1621815900000|2021-05-24 00:25:00|9908|9898|9894.3|9884.3|9908|9898|9894.3|9884.3|35
1621816200000|2021-05-24 00:30:00|9894.4|9884.4|9891.6|9881.6|9897.1|9887.1|9891.1|9881.1|43
1621816500000|2021-05-24 00:35:00|9891.3|9881.3|9886.1|9876.1|9891.3|9881.3|9884.5|9874.5|60
1621816800000|2021-05-24 00:40:00|9886.4|9876.4|9878|9868|9886.8|9876.8|9876.1|9866.1|51
1621817100000|2021-05-24 00:45:00|9877.9|9867.9|9862.1|9852.1|9877.9|9867.9|9859.3|9849.3|60
1621817400000|2021-05-24 00:50:00|9862.3|9852.3|9870.8|9860.8|9872.6|9862.6|9862.3|9852.3|71
1621817700000|2021-05-24 00:55:00|9869.9|9859.9|9875|9865|9876|9866|9867.6|9857.6|41
1621818000000|2021-05-24 01:00:00|9875.3|9865.3|9837.8|9827.8|9876|9866|9820.1|9810.1|566
1621818300000|2021-05-24 01:05:00|9837.9|9827.9|9806.4|9796.4|9842.9|9832.9|9805.3|9795.3|551
1621818600000|2021-05-24 01:10:00|9806.9|9796.9|9845.9|9835.9|9850.3|9840.3|9804.1|9794.1|586
1621818900000|2021-05-24 01:15:00|9845.6|9835.6|9812.6|9802.6|9845.6|9835.6|9812.6|9802.6|494
1621819200000|2021-05-24 01:20:00|9812.4|9802.4|9800.9|9790.9|9814.3|9804.3|9800.1|9790.1|407
1621819500000|2021-05-24 01:25:00|9800.1|9790.1|9820.8|9810.8|9825.1|9815.1|9799.3|9789.3|519
1621819800000|2021-05-24 01:30:00|9820.1|9810.1|9833.4|9823.4|9833.5|9823.5|9809.4|9799.4|655
1621820100000|2021-05-24 01:35:00|9834.1|9824.1|9832.8|9822.8|9842.1|9832.1|9827.9|9817.9|554
1621820400000|2021-05-24 01:40:00|9833.5|9823.5|9847.4|9837.4|9857.9|9847.9|9831.4|9821.4|433
1621820700000|2021-05-24 01:45:00|9848.9|9838.9|9855.3|9845.3|9869.6|9859.6|9846.4|9836.4|465
1621821000000|2021-05-24 01:50:00|9855.6|9845.6|9897|9887|9899.1|9889.1|9849.1|9839.1|547
1621821300000|2021-05-24 01:55:00|9896.4|9886.4|9892.1|9882.1|9901.9|9891.9|9879.4|9869.4|488
1621821600000|2021-05-24 02:00:00|9891.5|9881.5|9884.1|9874.1|9894.1|9884.1|9864.9|9854.9|479
1621821900000|2021-05-24 02:05:00|9884.3|9874.3|9863.4|9853.4|9891.8|9881.8|9863.3|9853.3|404
1621822200000|2021-05-24 02:10:00|9863.8|9853.8|9863.4|9853.4|9871.1|9861.1|9855|9845|293
1621822500000|2021-05-24 02:15:00|9863.1|9853.1|9857.9|9847.9|9863.1|9853.1|9854|9844|153
1621822800000|2021-05-24 02:20:00|9857|9847|9861.3|9851.3|9868.1|9858.1|9855.4|9845.4|177
1621823100000|2021-05-24 02:25:00|9860.9|9850.9|9864.3|9854.3|9866.3|9856.3|9859.3|9849.3|150
1621823400000|2021-05-24 02:30:00|9864.4|9854.4|9886.4|9876.4|9888|9878|9864.4|9854.4|324
1621823700000|2021-05-24 02:35:00|9886.3|9876.3|9864.3|9854.3|9890.4|9880.4|9862.4|9852.4|349
1621824000000|2021-05-24 02:40:00|9864.5|9854.5|9861.6|9851.6|9871.3|9861.3|9847.6|9837.6|406
1621824300000|2021-05-24 02:45:00|9861.9|9851.9|9856.1|9846.1|9875.4|9865.4|9852.8|9842.8|384
1621824600000|2021-05-24 02:50:00|9856.5|9846.5|9859.1|9849.1|9869.4|9859.4|9856|9846|305
1621824900000|2021-05-24 02:55:00|9858.6|9848.6|9866.8|9856.8|9878.1|9868.1|9853|9843|316
1621825200000|2021-05-24 03:00:00|9866.3|9856.3|9878.4|9868.4|9879.9|9869.9|9866.3|9856.3|352
1621825500000|2021-05-24 03:05:00|9878.5|9868.5|9863.8|9853.8|9880.6|9870.6|9861.1|9851.1|189
1621825800000|2021-05-24 03:10:00|9864.4|9854.4|9877.1|9867.1|9878.8|9868.8|9863.1|9853.1|247
1621826100000|2021-05-24 03:15:00|9876.1|9866.1|9875.1|9865.1|9877.9|9867.9|9867.1|9857.1|225
1621826400000|2021-05-24 03:20:00|9875.4|9865.4|9876.1|9866.1|9888.5|9878.5|9871.3|9861.3|235
1621826700000|2021-05-24 03:25:00|9876.5|9866.5|9877.1|9867.1|9883|9873|9874.5|9864.5|197
1621827000000|2021-05-24 03:30:00|9876.9|9866.9|9873.4|9863.4|9878.1|9868.1|9868|9858|131
1621827300000|2021-05-24 03:35:00|9873.6|9863.6|9876.4|9866.4|9878.1|9868.1|9869.4|9859.4|59
1621827600000|2021-05-24 03:40:00|9876.3|9866.3|9868.6|9858.6|9876.3|9866.3|9868.4|9858.4|19
1621827900000|2021-05-24 03:45:00|9869|9859|9860|9850|9869.6|9859.6|9859.6|9849.6|77
1621828200000|2021-05-24 03:50:00|9859.8|9849.8|9862.1|9852.1|9864.9|9854.9|9859|9849|59
1621828500000|2021-05-24 03:55:00|9862.4|9852.4|9863.5|9853.5|9864.8|9854.8|9861.4|9851.4|26
1621828800000|2021-05-24 04:00:00|9863.1|9853.1|9863.4|9853.4|9866.3|9856.3|9861.4|9851.4|28
1621829100000|2021-05-24 04:05:00|9863.5|9853.5|9865|9855|9865.3|9855.3|9861.9|9851.9|43
1621829400000|2021-05-24 04:10:00|9865.1|9855.1|9863|9853|9865.6|9855.6|9862.6|9852.6|23
1621829700000|2021-05-24 04:15:00|9862.9|9852.9|9848.9|9838.9|9863|9853|9848.9|9838.9|63
1621830000000|2021-05-24 04:20:00|9849|9839|9845.9|9835.9|9849.9|9839.9|9845.6|9835.6|42
1621830300000|2021-05-24 04:25:00|9846.4|9836.4|9850.1|9840.1|9851.1|9841.1|9846.4|9836.4|71
1621830600000|2021-05-24 04:30:00|9850.6|9840.6|9841.6|9831.6|9852.5|9842.5|9839.6|9829.6|68
1621830900000|2021-05-24 04:35:00|9842.4|9832.4|9847.3|9837.3|9847.5|9837.5|9841.6|9831.6|48
1621831200000|2021-05-24 04:40:00|9847|9837|9839.5|9829.5|9849.1|9839.1|9838.9|9828.9|39
1621831500000|2021-05-24 04:45:00|9839.4|9829.4|9840.6|9830.6|9841.6|9831.6|9839.4|9829.4|34
1621831800000|2021-05-24 04:50:00|9840.4|9830.4|9827.3|9817.3|9841.9|9831.9|9825.6|9815.6|78
1621832100000|2021-05-24 04:55:00|9827.6|9817.6|9837.6|9827.6|9838.1|9828.1|9827.3|9817.3|94
1621832400000|2021-05-24 05:00:00|9837.5|9827.5|9843.3|9833.3|9844.6|9834.6|9834.5|9824.5|111
1621832700000|2021-05-24 05:05:00|9843.5|9833.5|9840.1|9830.1|9845.4|9835.4|9839.6|9829.6|77
1621833000000|2021-05-24 05:10:00|9839.9|9829.9|9836|9826|9841.6|9831.6|9834|9824|105
1621833300000|2021-05-24 05:15:00|9836.4|9826.4|9827.9|9817.9|9838.4|9828.4|9826.4|9816.4|158
1621833600000|2021-05-24 05:20:00|9827.6|9817.6|9836.6|9826.6|9836.6|9826.6|9825.9|9815.9|134
1621833900000|2021-05-24 05:25:00|9836.8|9826.8|9844.8|9834.8|9845.9|9835.9|9834.9|9824.9|129
1621834200000|2021-05-24 05:30:00|9845.1|9835.1|9847.1|9837.1|9871.4|9861.4|9841.1|9831.1|637
1621834500000|2021-05-24 05:35:00|9847|9837|9839.4|9829.4|9849.5|9839.5|9831.9|9821.9|389
1621834800000|2021-05-24 05:40:00|9839.9|9829.9|9825|9815|9843.9|9833.9|9823.1|9813.1|336
1621835100000|2021-05-24 05:45:00|9824.6|9814.6|9823.6|9813.6|9841.4|9831.4|9818.1|9808.1|371
1621835400000|2021-05-24 05:50:00|9823.9|9813.9|9822.8|9812.8|9832.1|9822.1|9818.8|9808.8|271
1621835700000|2021-05-24 05:55:00|9822.3|9812.3|9839.1|9829.1|9842.9|9832.9|9820.4|9810.4|189
1621836000000|2021-05-24 06:00:00|9839.4|9829.4|9822.6|9812.6|9839.9|9829.9|9822.4|9812.4|230
1621836300000|2021-05-24 06:05:00|9822.1|9812.1|9828.3|9818.3|9828.6|9818.6|9816.3|9806.3|284
1621836600000|2021-05-24 06:10:00|9828.9|9818.9|9843.6|9833.6|9843.6|9833.6|9826.1|9816.1|282
1621836900000|2021-05-24 06:15:00|9843.8|9833.8|9836.9|9826.9|9847.9|9837.9|9835.9|9825.9|202
1621837200000|2021-05-24 06:20:00|9837.1|9827.1|9861.1|9851.1|9867.6|9857.6|9837.1|9827.1|372
1621837500000|2021-05-24 06:25:00|9860.6|9850.6|9860.6|9850.6|9862.4|9852.4|9851.3|9841.3|269
1621837800000|2021-05-24 06:30:00|9860.9|9850.9|9879.6|9869.6|9882.9|9872.9|9849.6|9839.6|325
1621838100000|2021-05-24 06:35:00|9880.4|9870.4|9893.1|9883.1|9894.6|9884.6|9879.9|9869.9|365
1621838400000|2021-05-24 06:40:00|9893.4|9883.4|9886.4|9876.4|9896.5|9886.5|9878.9|9868.9|303
1621838700000|2021-05-24 06:45:00|9886.3|9876.3|9869.8|9859.8|9886.9|9876.9|9869.4|9859.4|237
1621839000000|2021-05-24 06:50:00|9869.1|9859.1|9859.4|9849.4|9872.5|9862.5|9857.1|9847.1|232
1621839300000|2021-05-24 06:55:00|9858.6|9848.6|9861.8|9851.8|9871.6|9861.6|9856.6|9846.6|236
1621839600000|2021-05-24 07:00:00|9859|9849|9881.1|9871.1|9881.1|9871.1|9857.8|9847.8|199
1621839900000|2021-05-24 07:05:00|9880.9|9870.9|9876.3|9866.3|9882.1|9872.1|9869.8|9859.8|153
1621840200000|2021-05-24 07:10:00|9876.5|9866.5|9886.9|9876.9|9887.1|9877.1|9876.5|9866.5|157
1621840500000|2021-05-24 07:15:00|9886.5|9876.5|9890|9880|9895.1|9885.1|9884.9|9874.9|109
1621840800000|2021-05-24 07:20:00|9889.8|9879.8|9887.3|9877.3|9892.1|9882.1|9884.3|9874.3|130
1621841100000|2021-05-24 07:25:00|9887.5|9877.5|9889.8|9879.8|9891|9881|9883.9|9873.9|112
1621841400000|2021-05-24 07:30:00|9890|9880|9894.1|9884.1|9895.8|9885.8|9888.5|9878.5|123
1621841700000|2021-05-24 07:35:00|9894|9884|9890.6|9880.6|9895.4|9885.4|9886.1|9876.1|123
1621842000000|2021-05-24 07:40:00|9889.9|9879.9|9884|9874|9891.6|9881.6|9883.8|9873.8|115
1621842300000|2021-05-24 07:45:00|9884.1|9874.1|9895.1|9885.1|9896|9886|9884.1|9874.1|124
1621842600000|2021-05-24 07:50:00|9895|9885|9906.4|9896.4|9906.9|9896.9|9890|9880|95
1621842900000|2021-05-24 07:55:00|9905.6|9895.6|9899.8|9889.8|9907.4|9897.4|9898.8|9888.8|89
1621843200000|2021-05-24 08:00:00|9899.6|9889.6|9912.8|9902.8|9912.8|9902.8|9897.6|9887.6|112
1621843500000|2021-05-24 08:05:00|9913.3|9903.3|9932.6|9922.6|9938.9|9928.9|9909.4|9899.4|177
1621843800000|2021-05-24 08:10:00|9929.5|9919.5|9927.5|9917.5|9936.9|9926.9|9922.5|9912.5|201
1621844100000|2021-05-24 08:15:00|9927.3|9917.3|9917.8|9907.8|9930.6|9920.6|9916.9|9906.9|135
1621844400000|2021-05-24 08:20:00|9917.9|9907.9|9924.5|9914.5|9928.9|9918.9|9917.8|9907.8|103
1621844700000|2021-05-24 08:25:00|9924.4|9914.4|9916.1|9906.1|9927.8|9917.8|9915.5|9905.5|107
1621845000000|2021-05-24 08:30:00|9916.5|9906.5|9907.5|9897.5|9922.3|9912.3|9907.4|9897.4|106
1621845300000|2021-05-24 08:35:00|9907.3|9897.3|9866.5|9856.5|9907.3|9897.3|9864.6|9854.6|254
1621845600000|2021-05-24 08:40:00|9867.5|9857.5|9890.6|9880.6|9893.3|9883.3|9867.5|9857.5|154
1621845900000|2021-05-24 08:45:00|9891|9881|9890.9|9880.9|9894|9884|9888.9|9878.9|144
1621846200000|2021-05-24 08:50:00|9891.3|9881.3|9893.4|9883.4|9894.8|9884.8|9886.5|9876.5|137
1621846500000|2021-05-24 08:55:00|9893.8|9883.8|9891.6|9881.6|9899.1|9889.1|9891.1|9881.1|73
1621846800000|2021-05-24 09:00:00|9891.5|9881.5|9892|9882|9896|9886|9888.9|9878.9|116
1621847100000|2021-05-24 09:05:00|9892.8|9882.8|9903.5|9893.5|9903.5|9893.5|9889.4|9879.4|144
1621847400000|2021-05-24 09:10:00|9903.8|9893.8|9907|9897|9911.6|9901.6|9903.8|9893.8|102
1621847700000|2021-05-24 09:15:00|9906.6|9896.6|9900.1|9890.1|9906.6|9896.6|9899.6|9889.6|112
1621848000000|2021-05-24 09:20:00|9900.4|9890.4|9912|9902|9912|9902|9900.4|9890.4|47
1621848300000|2021-05-24 09:25:00|9912.4|9902.4|9907|9897|9913.4|9903.4|9906.5|9896.5|66
1621848600000|2021-05-24 09:30:00|9906.6|9896.6|9898.5|9888.5|9906.9|9896.9|9897.8|9887.8|93
1621848900000|2021-05-24 09:35:00|9898|9888|9897.6|9887.6|9904.6|9894.6|9896.1|9886.1|78
1621849200000|2021-05-24 09:40:00|9897.8|9887.8|9901.8|9891.8|9906.6|9896.6|9897.8|9887.8|51
1621849500000|2021-05-24 09:45:00|9901.4|9891.4|9904.3|9894.3|9906.4|9896.4|9900.9|9890.9|99
1621849800000|2021-05-24 09:50:00|9904.8|9894.8|9903.8|9893.8|9905.3|9895.3|9902|9892|98
1621850100000|2021-05-24 09:55:00|9903.4|9893.4|9911.3|9901.3|9911.3|9901.3|9902.3|9892.3|92
1621850400000|2021-05-24 10:00:00|9911.5|9901.5|9912.1|9902.1|9914.6|9904.6|9908.6|9898.6|112
1621850700000|2021-05-24 10:05:00|9912.6|9902.6|9912.4|9902.4|9912.9|9902.9|9909.5|9899.5|72
1621851000000|2021-05-24 10:10:00|9912.5|9902.5|9919.1|9909.1|9923.3|9913.3|9912.5|9902.5|105
1621851300000|2021-05-24 10:15:00|9919.5|9909.5|9926.4|9916.4|9933.1|9923.1|9919.1|9909.1|96
1621851600000|2021-05-24 10:20:00|9926.1|9916.1|9925.8|9915.8|9929.1|9919.1|9921.8|9911.8|77
1621851900000|2021-05-24 10:25:00|9925.9|9915.9|9927.6|9917.6|9927.8|9917.8|9925.9|9915.9|44
1621852200000|2021-05-24 10:30:00|9927.5|9917.5|9925.6|9915.6|9927.5|9917.5|9921.5|9911.5|100
1621852500000|2021-05-24 10:35:00|9925.5|9915.5|9920.5|9910.5|9928.4|9918.4|9919.1|9909.1|88
1621852800000|2021-05-24 10:40:00|9920.4|9910.4|9923.4|9913.4|9925.4|9915.4|9917.8|9907.8|66
1621853100000|2021-05-24 10:45:00|9923.1|9913.1|9919.4|9909.4|9923.1|9913.1|9917.4|9907.4|62
1621853400000|2021-05-24 10:50:00|9919.5|9909.5|9912.4|9902.4|9920|9910|9905.5|9895.5|84
1621853700000|2021-05-24 10:55:00|9912|9902|9903.8|9893.8|9913.8|9903.8|9903.6|9893.6|133
1621854000000|2021-05-24 11:00:00|9904.1|9894.1|9898.1|9888.1|9906.3|9896.3|9895.3|9885.3|135
1621854300000|2021-05-24 11:05:00|9897.4|9887.4|9897.8|9887.8|9901.9|9891.9|9889.8|9879.8|120
1621854600000|2021-05-24 11:10:00|9898|9888|9899.1|9889.1|9901.5|9891.5|9897.4|9887.4|104
1621854900000|2021-05-24 11:15:00|9898.6|9888.6|9900.4|9890.4|9901.8|9891.8|9897.6|9887.6|112
1621855200000|2021-05-24 11:20:00|9899.6|9889.6|9888.9|9878.9|9899.6|9889.6|9885.6|9875.6|117
1621855500000|2021-05-24 11:25:00|9888.3|9878.3|9881.3|9871.3|9890.5|9880.5|9880.6|9870.6|90
1621855800000|2021-05-24 11:30:00|9881.4|9871.4|9890.5|9880.5|9895.9|9885.9|9881.4|9871.4|154
1621856100000|2021-05-24 11:35:00|9890.6|9880.6|9892.4|9882.4|9893.6|9883.6|9889|9879|71
1621856400000|2021-05-24 11:40:00|9892.5|9882.5|9894.1|9884.1|9898.8|9888.8|9892.3|9882.3|118
1621856700000|2021-05-24 11:45:00|9894.5|9884.5|9907.4|9897.4|9908.4|9898.4|9893.1|9883.1|55
1621857000000|2021-05-24 11:50:00|9907.1|9897.1|9903.4|9893.4|9910.6|9900.6|9900.4|9890.4|129
1621857300000|2021-05-24 11:55:00|9903.5|9893.5|9900.1|9890.1|9906.4|9896.4|9896.1|9886.1|133
1621857600000|2021-05-24 12:00:00|9900|9890|9896.1|9886.1|9903.5|9893.5|9892.3|9882.3|129
1621857900000|2021-05-24 12:05:00|9896.5|9886.5|9901.6|9891.6|9902.4|9892.4|9896.5|9886.5|75
1621858200000|2021-05-24 12:10:00|9902.1|9892.1|9893.8|9883.8|9902.3|9892.3|9893.8|9883.8|159
1621858500000|2021-05-24 12:15:00|9893.6|9883.6|9893.4|9883.4|9897|9887|9892.3|9882.3|89
1621858800000|2021-05-24 12:20:00|9893|9883|9888.8|9878.8|9893.1|9883.1|9886.8|9876.8|111
1621859100000|2021-05-24 12:25:00|9888.5|9878.5|9889.6|9879.6|9890.1|9880.1|9887|9877|63
1621859400000|2021-05-24 12:30:00|9890.1|9880.1|9898.3|9888.3|9899|9889|9889.5|9879.5|122
1621859700000|2021-05-24 12:35:00|9898.6|9888.6|9911.9|9901.9|9911.9|9901.9|9898.6|9888.6|125
1621860000000|2021-05-24 12:40:00|9912|9902|9910.1|9900.1|9913|9903|9906.3|9896.3|76
1621860300000|2021-05-24 12:45:00|9909.8|9899.8|9903.6|9893.6|9910.9|9900.9|9902.9|9892.9|104
1621860600000|2021-05-24 12:50:00|9903.5|9893.5|9903.4|9893.4|9904|9894|9900.1|9890.1|82
1621860900000|2021-05-24 12:55:00|9903.3|9893.3|9904.6|9894.6|9910|9900|9903|9893|128
1621861200000|2021-05-24 13:00:00|9904.4|9894.4|9956.8|9946.8|9957.8|9947.8|9904|9894|621
1621861500000|2021-05-24 13:05:00|9955.8|9945.8|9927.5|9917.5|9955.8|9945.8|9923|9913|546
1621861800000|2021-05-24 13:10:00|9927.9|9917.9|9924.4|9914.4|9927.9|9917.9|9903.9|9893.9|404
1621862100000|2021-05-24 13:15:00|9924.3|9914.3|9942|9932|9945.5|9935.5|9922.3|9912.3|412
1621862400000|2021-05-24 13:20:00|9942.1|9932.1|9940.4|9930.4|9944.8|9934.8|9927.8|9917.8|318
1621862700000|2021-05-24 13:25:00|9940.6|9930.6|9949.5|9939.5|9950.4|9940.4|9932.8|9922.8|272
1621863000000|2021-05-24 13:30:00|9949.4|9939.4|9934.1|9924.1|9949.4|9939.4|9926.8|9916.8|347
1621863300000|2021-05-24 13:35:00|9933|9923|9945.5|9935.5|9948.6|9938.6|9932.8|9922.8|375
1621863600000|2021-05-24 13:40:00|9946.1|9936.1|9943|9933|9958.4|9948.4|9943|9933|428
1621863900000|2021-05-24 13:45:00|9941.9|9931.9|9934.3|9924.3|9942.5|9932.5|9922.5|9912.5|445
1621864200000|2021-05-24 13:50:00|9934|9924|9947|9937|9948.1|9938.1|9931.9|9921.9|309
1621864500000|2021-05-24 13:55:00|9946.3|9936.3|9945.5|9935.5|9958|9948|9940.6|9930.6|310
1621864800000|2021-05-24 14:00:00|9946.3|9936.3|9948.3|9938.3|9949.5|9939.5|9939.1|9929.1|349
1621865100000|2021-05-24 14:05:00|9948.5|9938.5|9945.1|9935.1|9955.6|9945.6|9943|9933|335
1621865400000|2021-05-24 14:10:00|9945.3|9935.3|9949.3|9939.3|9955.8|9945.8|9943.5|9933.5|303
1621865700000|2021-05-24 14:15:00|9948.8|9938.8|9981.5|9971.5|9984.1|9974.1|9948.8|9938.8|412
1621866000000|2021-05-24 14:20:00|9981.9|9971.9|9985.4|9975.4|9999.1|9989.1|9976.1|9966.1|516
1621866300000|2021-05-24 14:25:00|9985.3|9975.3|9984.1|9974.1|9995.3|9985.3|9979.4|9969.4|400
1621866600000|2021-05-24 14:30:00|9984.3|9974.3|9976.4|9966.4|9993.3|9983.3|9976|9966|358
1621866900000|2021-05-24 14:35:00|9976.5|9966.5|9972.9|9962.9|9979.4|9969.4|9968.5|9958.5|289
1621867200000|2021-05-24 14:40:00|9973.1|9963.1|9970.5|9960.5|9977.5|9967.5|9967.4|9957.4|243
1621867500000|2021-05-24 14:45:00|9971|9961|9968.8|9958.8|9978.1|9968.1|9967|9957|225
1621867800000|2021-05-24 14:50:00|9968.9|9958.9|9964.3|9954.3|9977.4|9967.4|9961.1|9951.1|250
1621868100000|2021-05-24 14:55:00|9964.1|9954.1|9958.8|9948.8|9964.6|9954.6|9946.5|9936.5|445
1621868400000|2021-05-24 15:00:00|9958.3|9948.3|9969.1|9959.1|9969.8|9959.8|9956|9946|268
1621868700000|2021-05-24 15:05:00|9969|9959|9967.4|9957.4|9969.5|9959.5|9961.9|9951.9|142
1621869000000|2021-05-24 15:10:00|9967.3|9957.3|9971.8|9961.8|9974.8|9964.8|9966.6|9956.6|177
1621869300000|2021-05-24 15:15:00|9971.9|9961.9|9969.3|9959.3|9972.5|9962.5|9967.4|9957.4|157
1621869600000|2021-05-24 15:20:00|9969.1|9959.1|9973.3|9963.3|9978.3|9968.3|9968.9|9958.9|186
1621869900000|2021-05-24 15:25:00|9973.4|9963.4|9972.9|9962.9|9977.8|9967.8|9970.9|9960.9|116
1621870200000|2021-05-24 15:30:00|9972.5|9962.5|9963.3|9953.3|9975|9965|9961.8|9951.8|151
1621870500000|2021-05-24 15:35:00|9963.4|9953.4|9964|9954|9965|9955|9957.1|9947.1|119
1621870800000|2021-05-24 15:40:00|9962.8|9952.8|9943.4|9933.4|9962.8|9952.8|9943.4|9933.4|145
1621871100000|2021-05-24 15:45:00|9943.5|9933.5|9956.5|9946.5|9956.5|9946.5|9943.4|9933.4|205
1621871400000|2021-05-24 15:50:00|9956.8|9946.8|9950.8|9940.8|9956.8|9946.8|9946.9|9936.9|123
1621871700000|2021-05-24 15:55:00|9950.3|9940.3|9943.5|9933.5|9950.3|9940.3|9940.9|9930.9|84
1621872000000|2021-05-24 16:00:00|9943.4|9933.4|9946|9936|9951.6|9941.6|9943.4|9933.4|60
1621872300000|2021-05-24 16:05:00|9945.9|9935.9|9944|9934|9947|9937|9943.4|9933.4|67
1621872600000|2021-05-24 16:10:00|9944.3|9934.3|9948.6|9938.6|9951.3|9941.3|9943.9|9933.9|127
1621872900000|2021-05-24 16:15:00|9948.4|9938.4|9950.3|9940.3|9953.3|9943.3|9944.8|9934.8|146
1621873200000|2021-05-24 16:20:00|9950.5|9940.5|9950.8|9940.8|9954.8|9944.8|9950.3|9940.3|73
1621873500000|2021-05-24 16:25:00|9950.5|9940.5|9956.5|9946.5|9957.4|9947.4|9948.9|9938.9|104
1621873800000|2021-05-24 16:30:00|9957.1|9947.1|9955.9|9945.9|9958|9948|9950.6|9940.6|165
1621874100000|2021-05-24 16:35:00|9955.8|9945.8|9962.9|9952.9|9962.9|9952.9|9953.5|9943.5|123
1621874400000|2021-05-24 16:40:00|9962.6|9952.6|9962.6|9952.6|9963.3|9953.3|9960.1|9950.1|72
1621874700000|2021-05-24 16:45:00|9963|9953|9971.8|9961.8|9972.8|9962.8|9959.1|9949.1|129
1621875000000|2021-05-24 16:50:00|9971.6|9961.6|9972.3|9962.3|9974.8|9964.8|9963.6|9953.6|124
1621875300000|2021-05-24 16:55:00|9971.9|9961.9|9971.4|9961.4|9972.6|9962.6|9965.1|9955.1|152
1621900800000|2021-05-25 00:00:00|10007.4|9997.4|9990.1|9980.1|10007.9|9997.9|9990.1|9980.1|38
1621901100000|2021-05-25 00:05:00|9989.9|9979.9|9992.4|9982.4|9997.9|9987.9|9989.5|9979.5|89
1621901400000|2021-05-25 00:10:00|9991.6|9981.6|9994.6|9984.6|9995|9985|9990.9|9980.9|70
1621901700000|2021-05-25 00:15:00|9994.4|9984.4|9996.6|9986.6|9997.9|9987.9|9992.9|9982.9|76
1621902000000|2021-05-25 00:20:00|9996.9|9986.9|9991.9|9981.9|9999.4|9989.4|9989.5|9979.5|70
1621902300000|2021-05-25 00:25:00|9992.5|9982.5|9994.1|9984.1|9995.6|9985.6|9986|9976|103
1621902600000|2021-05-25 00:30:00|9994.6|9984.6|9999.4|9989.4|10000|9990|9994.6|9984.6|44
1621902900000|2021-05-25 00:35:00|9999.9|9989.9|10001.4|9991.4|10002.3|9992.3|9996.9|9986.9|39
1621903200000|2021-05-25 00:40:00|10001.6|9991.6|10007.3|9997.3|10011.9|10001.9|10001.4|9991.4|89
1621903500000|2021-05-25 00:45:00|10007.8|9997.8|10003.5|9993.5|10007.8|9997.8|10001.4|9991.4|66
1621903800000|2021-05-25 00:50:00|10003.3|9993.3|10004.6|9994.6|10007.8|9997.8|10000.9|9990.9|86
1621904100000|2021-05-25 00:55:00|10005|9995|10009.9|9999.9|10009.9|9999.9|10002|9992|90
1621904400000|2021-05-25 01:00:00|10010|10000|10023.9|10013.9|10033.9|10023.9|9996.9|9986.9|637
1621904700000|2021-05-25 01:05:00|10025.4|10015.4|10014.4|10004.4|10034.6|10024.6|10013.1|10003.1|369
1621905000000|2021-05-25 01:10:00|10015.1|10005.1|10047.6|10037.6|10047.9|10037.9|10013.9|10003.9|388
1621905300000|2021-05-25 01:15:00|10047.8|10037.8|10036.8|10026.8|10048.9|10038.9|10035.9|10025.9|243
1621905600000|2021-05-25 01:20:00|10036.9|10026.9|10023.1|10013.1|10036.9|10026.9|10018.1|10008.1|238
1621905900000|2021-05-25 01:25:00|10022.8|10012.8|10022.4|10012.4|10030.9|10020.9|10018.6|10008.6|239
1621906200000|2021-05-25 01:30:00|10022.6|10012.6|10028.6|10018.6|10032.4|10022.4|10007.4|9997.4|416
1621906500000|2021-05-25 01:35:00|10028.9|10018.9|10035.9|10025.9|10037.9|10027.9|10014.4|10004.4|313
1621906800000|2021-05-25 01:40:00|10035.6|10025.6|10033.9|10023.9|10039.8|10029.8|10030.4|10020.4|366
1621907100000|2021-05-25 01:45:00|10034.1|10024.1|10028.1|10018.1|10037.1|10027.1|10019.6|10009.6|310
1621907400000|2021-05-25 01:50:00|10028.4|10018.4|10038.4|10028.4|10042|10032|10028.3|10018.3|273
1621907700000|2021-05-25 01:55:00|10038.3|10028.3|10034.6|10024.6|10047.6|10037.6|10031.4|10021.4|340
1621908000000|2021-05-25 02:00:00|10034.9|10024.9|10026.9|10016.9|10038.4|10028.4|10023.3|10013.3|360
1621908300000|2021-05-25 02:05:00|10025.9|10015.9|10031.4|10021.4|10033|10023|10020.8|10010.8|250
1621908600000|2021-05-25 02:10:00|10031.9|10021.9|10031.9|10021.9|10042.4|10032.4|10031.6|10021.6|204
1621908900000|2021-05-25 02:15:00|10031.6|10021.6|10032.9|10022.9|10033.3|10023.3|10027.4|10017.4|132
1621909200000|2021-05-25 02:20:00|10032.4|10022.4|10034.8|10024.8|10035.6|10025.6|10029.4|10019.4|116
1621909500000|2021-05-25 02:25:00|10035.3|10025.3|10037.9|10027.9|10038.8|10028.8|10032.9|10022.9|98
1621909800000|2021-05-25 02:30:00|10037.6|10027.6|10039.1|10029.1|10041.8|10031.8|10023.9|10013.9|333
1621910100000|2021-05-25 02:35:00|10039.6|10029.6|10059.1|10049.1|10059.1|10049.1|10037.8|10027.8|187
1621910400000|2021-05-25 02:40:00|10058.6|10048.6|10082.8|10072.8|10083.6|10073.6|10056.9|10046.9|434
1621910700000|2021-05-25 02:45:00|10081.8|10071.8|10076.4|10066.4|10084.4|10074.4|10070.6|10060.6|295
1621911000000|2021-05-25 02:50:00|10076|10066|10072.6|10062.6|10078.9|10068.9|10067.6|10057.6|298
1621911300000|2021-05-25 02:55:00|10072.4|10062.4|10076.1|10066.1|10077.6|10067.6|10069.5|10059.5|163
1621911600000|2021-05-25 03:00:00|10076|10066|10070.8|10060.8|10085.9|10075.9|10069.1|10059.1|217
1621911900000|2021-05-25 03:05:00|10070.4|10060.4|10063.1|10053.1|10079.4|10069.4|10061.6|10051.6|245
1621912200000|2021-05-25 03:10:00|10062.9|10052.9|10071.8|10061.8|10072.4|10062.4|10062|10052|215
1621912500000|2021-05-25 03:15:00|10071.9|10061.9|10076.4|10066.4|10080.9|10070.9|10071.6|10061.6|187
1621912800000|2021-05-25 03:20:00|10076.6|10066.6|10086.4|10076.4|10092.1|10082.1|10076.4|10066.4|263
1621913100000|2021-05-25 03:25:00|10086.5|10076.5|10081.9|10071.9|10090.4|10080.4|10078.1|10068.1|227
1621913400000|2021-05-25 03:30:00|10081.8|10071.8|10080.9|10070.9|10083.1|10073.1|10077.1|10067.1|92
1621913700000|2021-05-25 03:35:00|10081.1|10071.1|10075.9|10065.9|10082.4|10072.4|10074.6|10064.6|96
1621914000000|2021-05-25 03:40:00|10075.5|10065.5|10073.4|10063.4|10079.6|10069.6|10073.4|10063.4|85
1621914300000|2021-05-25 03:45:00|10072.9|10062.9|10074.3|10064.3|10079.4|10069.4|10072.1|10062.1|111
1621914600000|2021-05-25 03:50:00|10074.1|10064.1|10076.6|10066.6|10077.8|10067.8|10072.9|10062.9|56
1621914900000|2021-05-25 03:55:00|10077|10067|10073.6|10063.6|10080.6|10070.6|10073.4|10063.4|72
1621915200000|2021-05-25 04:00:00|10073.1|10063.1|10072.3|10062.3|10074.6|10064.6|10070.4|10060.4|54
1621915500000|2021-05-25 04:05:00|10072.1|10062.1|10072|10062|10075.1|10065.1|10070.4|10060.4|56
1621915800000|2021-05-25 04:10:00|10071.6|10061.6|10067.8|10057.8|10071.6|10061.6|10066.6|10056.6|38
1621916100000|2021-05-25 04:15:00|10067.9|10057.9|10069|10059|10071.4|10061.4|10067.9|10057.9|30
1621916400000|2021-05-25 04:20:00|10069.4|10059.4|10068.8|10058.8|10070.1|10060.1|10068.3|10058.3|17
1621916700000|2021-05-25 04:25:00|10069|10059|10066.6|10056.6|10070.6|10060.6|10063.6|10053.6|47
1621917000000|2021-05-25 04:30:00|10066.4|10056.4|10070.9|10060.9|10071.1|10061.1|10066.1|10056.1|34
1621917300000|2021-05-25 04:35:00|10070.6|10060.6|10062.1|10052.1|10070.6|10060.6|10061.8|10051.8|58
1621917600000|2021-05-25 04:40:00|10062.6|10052.6|10064.1|10054.1|10064.4|10054.4|10061.6|10051.6|40
1621917900000|2021-05-25 04:45:00|10064.4|10054.4|10063.3|10053.3|10065.9|10055.9|10062|10052|32
1621918200000|2021-05-25 04:50:00|10063.1|10053.1|10065.6|10055.6|10067|10057|10063.1|10053.1|49
1621918500000|2021-05-25 04:55:00|10065.1|10055.1|10065.6|10055.6|10067.1|10057.1|10063|10053|24
1621918800000|2021-05-25 05:00:00|10065.9|10055.9|10070|10060|10072|10062|10065.9|10055.9|63
1621919100000|2021-05-25 05:05:00|10069.9|10059.9|10065.1|10055.1|10072.6|10062.6|10064.9|10054.9|69
1621919400000|2021-05-25 05:10:00|10065.6|10055.6|10071.5|10061.5|10071.5|10061.5|10065.3|10055.3|59
1621919700000|2021-05-25 05:15:00|10071.6|10061.6|10066.1|10056.1|10072.1|10062.1|10065.9|10055.9|66
1621920000000|2021-05-25 05:20:00|10066.4|10056.4|10065.8|10055.8|10069.1|10059.1|10063.3|10053.3|84
1621920300000|2021-05-25 05:25:00|10065.3|10055.3|10074.1|10064.1|10075.1|10065.1|10062.1|10052.1|46
1621920600000|2021-05-25 05:30:00|10074.5|10064.5|10043|10033|10074.9|10064.9|10042.4|10032.4|477
1621920900000|2021-05-25 05:35:00|10043.3|10033.3|10038|10028|10051.1|10041.1|10036.4|10026.4|344
1621921200000|2021-05-25 05:40:00|10037.6|10027.6|10021.3|10011.3|10039.9|10029.9|10014.6|10004.6|396
1621921500000|2021-05-25 05:45:00|10021.6|10011.6|10012.9|10002.9|10025.3|10015.3|10010.8|10000.8|357
1621921800000|2021-05-25 05:50:00|10012.6|10002.6|10001.9|9991.9|10013.1|10003.1|9988.9|9978.9|494
1621922100000|2021-05-25 05:55:00|10003|9993|10004.9|9994.9|10004.9|9994.9|9990.5|9980.5|301
1621922400000|2021-05-25 06:00:00|10005.1|9995.1|10002.3|9992.3|10010.1|10000.1|9993.4|9983.4|344
1621922700000|2021-05-25 06:05:00|10002|9992|9973.8|9963.8|10002.4|9992.4|9968|9958|412
1621923000000|2021-05-25 06:10:00|9973.6|9963.6|10005.1|9995.1|10005.6|9995.6|9971.4|9961.4|402
1621923300000|2021-05-25 06:15:00|10005.6|9995.6|10012.1|10002.1|10013.4|10003.4|9994.8|9984.8|333
1621923600000|2021-05-25 06:20:00|10012.3|10002.3|10017.8|10007.8|10019.3|10009.3|10001.1|9991.1|345
1621923900000|2021-05-25 06:25:00|10017.6|10007.6|10003.6|9993.6|10017.6|10007.6|10000.5|9990.5|310
1621924200000|2021-05-25 06:30:00|10003|9993|10011.5|10001.5|10013.6|10003.6|9999.6|9989.6|335
1621924500000|2021-05-25 06:35:00|10011.9|10001.9|10005.1|9995.1|10014.9|10004.9|10001|9991|223
1621924800000|2021-05-25 06:40:00|10005.5|9995.5|10024.1|10014.1|10024.1|10014.1|10003.4|9993.4|243
1621925100000|2021-05-25 06:45:00|10023.8|10013.8|10028.8|10018.8|10039.1|10029.1|10023.3|10013.3|376
1621925400000|2021-05-25 06:50:00|10029.1|10019.1|10017.9|10007.9|10033.8|10023.8|10017.5|10007.5|199
1621925700000|2021-05-25 06:55:00|10017.4|10007.4|10010.8|10000.8|10018.3|10008.3|10009.5|9999.5|213
1621926000000|2021-05-25 07:00:00|10010.5|10000.5|10025.9|10015.9|10025.9|10015.9|9998.5|9988.5|215
1621926300000|2021-05-25 07:05:00|10025.1|10015.1|9983.3|9973.3|10025.1|10015.1|9967|9957|214
1621926600000|2021-05-25 07:10:00|9982.9|9972.9|9972.6|9962.6|9991.3|9981.3|9972.6|9962.6|252
1621926900000|2021-05-25 07:15:00|9972.8|9962.8|9978.9|9968.9|9983.8|9973.8|9967.9|9957.9|214
1621927200000|2021-05-25 07:20:00|9979|9969|9983.9|9973.9|9986.6|9976.6|9977.1|9967.1|140
1621927500000|2021-05-25 07:25:00|9984.4|9974.4|9970.4|9960.4|9986.3|9976.3|9964.5|9954.5|184
1621927800000|2021-05-25 07:30:00|9970.1|9960.1|9956|9946|9973.4|9963.4|9948.8|9938.8|238
1621928100000|2021-05-25 07:35:00|9956.4|9946.4|9964.8|9954.8|9966.9|9956.9|9949.1|9939.1|232
1621928400000|2021-05-25 07:40:00|9965.9|9955.9|9970.3|9960.3|9972.6|9962.6|9962.4|9952.4|122
1621928700000|2021-05-25 07:45:00|9970.1|9960.1|9983|9973|9983.1|9973.1|9966.9|9956.9|101
1621929000000|2021-05-25 07:50:00|9983.3|9973.3|9982.4|9972.4|9985.1|9975.1|9978.4|9968.4|105
1621929300000|2021-05-25 07:55:00|9982.5|9972.5|9976.9|9966.9|9983.4|9973.4|9973|9963|117
1621929600000|2021-05-25 08:00:00|9977.3|9967.3|9970.3|9960.3|9982.5|9972.5|9968.6|9958.6|142
1621929900000|2021-05-25 08:05:00|9970.8|9960.8|9973.8|9963.8|9982|9972|9967.9|9957.9|193
1621930200000|2021-05-25 08:10:00|9973.9|9963.9|9963.1|9953.1|9976.4|9966.4|9955.6|9945.6|149
1621930500000|2021-05-25 08:15:00|9964|9954|9969.4|9959.4|9973.5|9963.5|9963.8|9953.8|140
1621930800000|2021-05-25 08:20:00|9969.3|9959.3|9973.4|9963.4|9973.6|9963.6|9965.9|9955.9|81
1621931100000|2021-05-25 08:25:00|9973.1|9963.1|9981.4|9971.4|9982.6|9972.6|9972.1|9962.1|116
1621931400000|2021-05-25 08:30:00|9981.5|9971.5|9968.9|9958.9|9982.9|9972.9|9968.8|9958.8|113
1621931700000|2021-05-25 08:35:00|9969|9959|9979.5|9969.5|9979.5|9969.5|9968.8|9958.8|76
1621932000000|2021-05-25 08:40:00|9979.8|9969.8|9988.4|9978.4|9988.4|9978.4|9979.8|9969.8|80
1621932300000|2021-05-25 08:45:00|9988.1|9978.1|9981.8|9971.8|9996.9|9986.9|9981.1|9971.1|158
1621932600000|2021-05-25 08:50:00|9981.5|9971.5|9983|9973|9985.9|9975.9|9976.6|9966.6|158
1621932900000|2021-05-25 08:55:00|9983.3|9973.3|9972.5|9962.5|9984.6|9974.6|9970.6|9960.6|168
1621933200000|2021-05-25 09:00:00|9972.6|9962.6|9957.1|9947.1|9973.4|9963.4|9953.9|9943.9|174
1621933500000|2021-05-25 09:05:00|9957.5|9947.5|9934.8|9924.8|9958.3|9948.3|9932.8|9922.8|159
1621933800000|2021-05-25 09:10:00|9935|9925|9937.5|9927.5|9943.1|9933.1|9932.1|9922.1|217
1621934100000|2021-05-25 09:15:00|9937.8|9927.8|9938.8|9928.8|9947.5|9937.5|9937|9927|143
1621934400000|2021-05-25 09:20:00|9940.1|9930.1|9942.8|9932.8|9942.8|9932.8|9932.6|9922.6|151
1621934700000|2021-05-25 09:25:00|9942.9|9932.9|9943.6|9933.6|9950.5|9940.5|9941.6|9931.6|103
1621935000000|2021-05-25 09:30:00|9943.9|9933.9|9940.1|9930.1|9949|9939|9938.4|9928.4|111
1621935300000|2021-05-25 09:35:00|9940.5|9930.5|9948|9938|9948.3|9938.3|9940.5|9930.5|86
1621935600000|2021-05-25 09:40:00|9947.9|9937.9|9946.3|9936.3|9947.9|9937.9|9938.3|9928.3|90
1621935900000|2021-05-25 09:45:00|9946|9936|9934.8|9924.8|9946|9936|9933.4|9923.4|154
1621936200000|2021-05-25 09:50:00|9935|9925|9942.3|9932.3|9943.5|9933.5|9935|9925|100
1621936500000|2021-05-25 09:55:00|9942.1|9932.1|9940.9|9930.9|9946.5|9936.5|9939.5|9929.5|77
1621936800000|2021-05-25 10:00:00|9941.1|9931.1|9941.1|9931.1|9942.5|9932.5|9937|9927|47
1621937100000|2021-05-25 10:05:00|9941.3|9931.3|9938.5|9928.5|9941.3|9931.3|9936|9926|38
1621937400000|2021-05-25 10:10:00|9938.6|9928.6|9929.6|9919.6|9941.3|9931.3|9926.4|9916.4|157
1621937700000|2021-05-25 10:15:00|9929.9|9919.9|9930.1|9920.1|9931.9|9921.9|9926.5|9916.5|103
1621938000000|2021-05-25 10:20:00|9930.3|9920.3|9940.4|9930.4|9940.4|9930.4|9930|9920|120
1621938300000|2021-05-25 10:25:00|9940.3|9930.3|9933.5|9923.5|9942.1|9932.1|9933.5|9923.5|69
1621938600000|2021-05-25 10:30:00|9933.6|9923.6|9933.5|9923.5|9938.3|9928.3|9933.5|9923.5|93
1621938900000|2021-05-25 10:35:00|9933.4|9923.4|9936.9|9926.9|9938.4|9928.4|9932.3|9922.3|74
1621939200000|2021-05-25 10:40:00|9937|9927|9933.4|9923.4|9937|9927|9931.9|9921.9|82
1621939500000|2021-05-25 10:45:00|9933.3|9923.3|9939.4|9929.4|9939.5|9929.5|9933|9923|96
1621939800000|2021-05-25 10:50:00|9939.5|9929.5|9945.3|9935.3|9946|9936|9937.3|9927.3|101
1621940100000|2021-05-25 10:55:00|9945.5|9935.5|9940.9|9930.9|9950|9940|9940.9|9930.9|74
1621940400000|2021-05-25 11:00:00|9940.3|9930.3|9942.3|9932.3|9942.8|9932.8|9933|9923|105
1621940700000|2021-05-25 11:05:00|9942|9932|9952.8|9942.8|9953.5|9943.5|9941.9|9931.9|93
1621941000000|2021-05-25 11:10:00|9952.6|9942.6|9944|9934|9953.5|9943.5|9944|9934|96
1621941300000|2021-05-25 11:15:00|9943.6|9933.6|9943.4|9933.4|9944.5|9934.5|9940.6|9930.6|74
1621941600000|2021-05-25 11:20:00|9942.5|9932.5|9945.9|9935.9|9947.6|9937.6|9940.9|9930.9|88
1621941900000|2021-05-25 11:25:00|9945.6|9935.6|9952.9|9942.9|9953.6|9943.6|9944.8|9934.8|140
1621942200000|2021-05-25 11:30:00|9953.1|9943.1|9966.6|9956.6|9972.9|9962.9|9952.9|9942.9|177
1621942500000|2021-05-25 11:35:00|9966.9|9956.9|9962.8|9952.8|9969|9959|9960.8|9950.8|96
1621942800000|2021-05-25 11:40:00|9962.6|9952.6|9961.5|9951.5|9962.9|9952.9|9960.6|9950.6|81
1621943100000|2021-05-25 11:45:00|9961.4|9951.4|9955.1|9945.1|9961.5|9951.5|9955.1|9945.1|88
1621943400000|2021-05-25 11:50:00|9954.8|9944.8|9953.5|9943.5|9958.5|9948.5|9953.1|9943.1|84
1621943700000|2021-05-25 11:55:00|9953.8|9943.8|9953.6|9943.6|9961.3|9951.3|9953.4|9943.4|99
1621944000000|2021-05-25 12:00:00|9953.8|9943.8|9953.4|9943.4|9963.3|9953.3|9953.4|9943.4|103
1621944300000|2021-05-25 12:05:00|9953.5|9943.5|9966.4|9956.4|9966.9|9956.9|9953.5|9943.5|88
1621944600000|2021-05-25 12:10:00|9964.4|9954.4|9953.9|9943.9|9964.4|9954.4|9933.6|9923.6|235
1621944900000|2021-05-25 12:15:00|9954.8|9944.8|9967.1|9957.1|9967.1|9957.1|9954.8|9944.8|172
1621945200000|2021-05-25 12:20:00|9966.3|9956.3|9963.5|9953.5|9967.4|9957.4|9959.8|9949.8|151
1621945500000|2021-05-25 12:25:00|9963.4|9953.4|9972.3|9962.3|9973|9963|9961.4|9951.4|111
1621945800000|2021-05-25 12:30:00|9972.5|9962.5|9966.4|9956.4|9985.8|9975.8|9965.9|9955.9|209
1621946100000|2021-05-25 12:35:00|9966.1|9956.1|9960|9950|9968.9|9958.9|9958.4|9948.4|215
1621946400000|2021-05-25 12:40:00|9958.8|9948.8|9945.1|9935.1|9959.5|9949.5|9945.1|9935.1|162
1621946700000|2021-05-25 12:45:00|9945.5|9935.5|9937|9927|9951.6|9941.6|9935.3|9925.3|145
1621947000000|2021-05-25 12:50:00|9935.6|9925.6|9932.5|9922.5|9937.8|9927.8|9927.8|9917.8|230
1621947300000|2021-05-25 12:55:00|9932.3|9922.3|9934.5|9924.5|9937.5|9927.5|9931.4|9921.4|137
1621947600000|2021-05-25 13:00:00|9934.6|9924.6|9935.6|9925.6|9946.9|9936.9|9921.1|9911.1|466
1621947900000|2021-05-25 13:05:00|9935.9|9925.9|9913.1|9903.1|9944.6|9934.6|9909.3|9899.3|469
1621948200000|2021-05-25 13:10:00|9913.4|9903.4|9909.9|9899.9|9916.5|9906.5|9901.5|9891.5|442
1621948500000|2021-05-25 13:15:00|9910.4|9900.4|9915.1|9905.1|9928|9918|9910.4|9900.4|397
1621948800000|2021-05-25 13:20:00|9916|9906|9913.1|9903.1|9923.8|9913.8|9907.6|9897.6|313
1621949100000|2021-05-25 13:25:00|9913.5|9903.5|9908.8|9898.8|9919.6|9909.6|9908.8|9898.8|228
1621949400000|2021-05-25 13:30:00|9909.3|9899.3|9908.9|9898.9|9930.8|9920.8|9904.5|9894.5|414
1621949700000|2021-05-25 13:35:00|9908.8|9898.8|9937.4|9927.4|9938.6|9928.6|9904.8|9894.8|430
1621950000000|2021-05-25 13:40:00|9937.3|9927.3|9957|9947|9961.6|9951.6|9936.6|9926.6|457
1621950300000|2021-05-25 13:45:00|9957.4|9947.4|9957|9947|9973|9963|9954.3|9944.3|405
1621950600000|2021-05-25 13:50:00|9957.5|9947.5|9944.8|9934.8|9959.3|9949.3|9939.9|9929.9|379
1621950900000|2021-05-25 13:55:00|9944.9|9934.9|9947.8|9937.8|9957|9947|9942.8|9932.8|247
1621951200000|2021-05-25 14:00:00|9947.3|9937.3|9966.1|9956.1|9973.5|9963.5|9947.3|9937.3|462
1621951500000|2021-05-25 14:05:00|9966.6|9956.6|9959.9|9949.9|9983.5|9973.5|9958.3|9948.3|467
1621951800000|2021-05-25 14:10:00|9960.3|9950.3|9956.9|9946.9|9968.4|9958.4|9951.1|9941.1|376
1621952100000|2021-05-25 14:15:00|9956.4|9946.4|9959.8|9949.8|9962.4|9952.4|9951.9|9941.9|324
1621952400000|2021-05-25 14:20:00|9960|9950|9975.8|9965.8|9975.8|9965.8|9960|9950|243
1621952700000|2021-05-25 14:25:00|9976.5|9966.5|9979.6|9969.6|9988.8|9978.8|9974.8|9964.8|288
1621953000000|2021-05-25 14:30:00|9979.8|9969.8|9977.9|9967.9|9998.4|9988.4|9977|9967|372
1621953300000|2021-05-25 14:35:00|9978|9968|9974.6|9964.6|9980.4|9970.4|9971.8|9961.8|188
1621953600000|2021-05-25 14:40:00|9975|9965|9977.3|9967.3|9978.9|9968.9|9971.3|9961.3|214
1621953900000|2021-05-25 14:45:00|9977.4|9967.4|9979.6|9969.6|9984.4|9974.4|9977.4|9967.4|163
1621954200000|2021-05-25 14:50:00|9979.4|9969.4|9962.6|9952.6|9979.4|9969.4|9956|9946|319
1621954500000|2021-05-25 14:55:00|9962.5|9952.5|9957.3|9947.3|9968.9|9958.9|9953.8|9943.8|285
1621954800000|2021-05-25 15:00:00|9957.4|9947.4|9952.6|9942.6|9961.5|9951.5|9944.1|9934.1|263
1621955100000|2021-05-25 15:05:00|9952.4|9942.4|9942|9932|9952.4|9942.4|9931|9921|337
1621955400000|2021-05-25 15:10:00|9941.8|9931.8|9937.1|9927.1|9942|9932|9935.3|9925.3|352
1621955700000|2021-05-25 15:15:00|9936.6|9926.6|9931.8|9921.8|9939.5|9929.5|9927.6|9917.6|256
1621956000000|2021-05-25 15:20:00|9931.6|9921.6|9935.3|9925.3|9936|9926|9927.6|9917.6|224
1621956300000|2021-05-25 15:25:00|9935.1|9925.1|9914.9|9904.9|9935.1|9925.1|9913.4|9903.4|284
1621956600000|2021-05-25 15:30:00|9913.5|9903.5|9904.4|9894.4|9920.8|9910.8|9904.4|9894.4|473
1621956900000|2021-05-25 15:35:00|9904.1|9894.1|9913.4|9903.4|9917.6|9907.6|9901.9|9891.9|351
1621957200000|2021-05-25 15:40:00|9913.3|9903.3|9924.8|9914.8|9925.5|9915.5|9910.3|9900.3|280
1621957500000|2021-05-25 15:45:00|9924.4|9914.4|9923.4|9913.4|9926.8|9916.8|9916.9|9906.9|203
1621957800000|2021-05-25 15:50:00|9924|9914|9922.1|9912.1|9925.4|9915.4|9919.8|9909.8|218
1621958100000|2021-05-25 15:55:00|9922.3|9912.3|9934|9924|9937.6|9927.6|9921.3|9911.3|238
1621958400000|2021-05-25 16:00:00|9934.5|9924.5|9933.9|9923.9|9940.9|9930.9|9929.4|9919.4|196
1621958700000|2021-05-25 16:05:00|9934.6|9924.6|9928.6|9918.6|9935.3|9925.3|9925.3|9915.3|207
1621959000000|2021-05-25 16:10:00|9929|9919|9936.9|9926.9|9937.1|9927.1|9929|9919|137
1621959300000|2021-05-25 16:15:00|9937|9927|9935.4|9925.4|9937.3|9927.3|9932.5|9922.5|97
1621959600000|2021-05-25 16:20:00|9935.5|9925.5|9943.1|9933.1|9946.5|9936.5|9935.5|9925.5|139
1621959900000|2021-05-25 16:25:00|9943|9933|9950.6|9940.6|9951|9941|9942.9|9932.9|133
1621960200000|2021-05-25 16:30:00|9951|9941|9950.8|9940.8|9955.3|9945.3|9947.4|9937.4|190
1621960500000|2021-05-25 16:35:00|9950.9|9940.9|9951.6|9941.6|9955.3|9945.3|9949.5|9939.5|137
1621960800000|2021-05-25 16:40:00|9950.1|9940.1|9952.3|9942.3|9953.1|9943.1|9947.8|9937.8|183
1621961100000|2021-05-25 16:45:00|9952.1|9942.1|9940|9930|9952.5|9942.5|9940|9930|155
1621961400000|2021-05-25 16:50:00|9940.3|9930.3|9946.4|9936.4|9946.8|9936.8|9940|9930|132
1621961700000|2021-05-25 16:55:00|9946.1|9936.1|9933|9923|9947.9|9937.9|9931|9921|179
1621987200000|2021-05-26 00:00:00|9951.9|9941.9|9959.6|9949.6|9961.6|9951.6|9951.9|9941.9|48
1621987500000|2021-05-26 00:05:00|9960.1|9950.1|9959.9|9949.9|9962.3|9952.3|9958.8|9948.8|71
1621987800000|2021-05-26 00:10:00|9960.1|9950.1|9959.3|9949.3|9961.1|9951.1|9959.3|9949.3|18
1621988100000|2021-05-26 00:15:00|9959.4|9949.4|9955.9|9945.9|9959.4|9949.4|9955.9|9945.9|14
1621988400000|2021-05-26 00:20:00|9956|9946|9960.8|9950.8|9961.4|9951.4|9956|9946|15
1621988700000|2021-05-26 00:25:00|9960.6|9950.6|9957.8|9947.8|9962.5|9952.5|9956.3|9946.3|27
1621989000000|2021-05-26 00:30:00|9957|9947|9952.9|9942.9|9957|9947|9951.1|9941.1|42
1621989300000|2021-05-26 00:35:00|9952.5|9942.5|9952.3|9942.3|9953.1|9943.1|9951.4|9941.4|32
1621989600000|2021-05-26 00:40:00|9951.8|9941.8|9950.9|9940.9|9953.4|9943.4|9950.8|9940.8|28
1621989900000|2021-05-26 00:45:00|9951.1|9941.1|9947.4|9937.4|9951.9|9941.9|9947.4|9937.4|19
1621990200000|2021-05-26 00:50:00|9946.5|9936.5|9934.8|9924.8|9947|9937|9932|9922|67
1621990500000|2021-05-26 00:55:00|9934.5|9924.5|9933.6|9923.6|9935.4|9925.4|9929.4|9919.4|74
1621990800000|2021-05-26 01:00:00|9933.8|9923.8|9946.5|9936.5|9959.4|9949.4|9933.8|9923.8|425
1621991100000|2021-05-26 01:05:00|9946.4|9936.4|9925.6|9915.6|9946.4|9936.4|9916.6|9906.6|338
1621991400000|2021-05-26 01:10:00|9925.4|9915.4|9912|9902|9929.1|9919.1|9912|9902|212
1621991700000|2021-05-26 01:15:00|9912.9|9902.9|9922.3|9912.3|9926.3|9916.3|9906.9|9896.9|321
1621992000000|2021-05-26 01:20:00|9922.6|9912.6|9935.1|9925.1|9935.3|9925.3|9920|9910|309
1621992300000|2021-05-26 01:25:00|9933.9|9923.9|9944.4|9934.4|9946.3|9936.3|9931.4|9921.4|283
1621992600000|2021-05-26 01:30:00|9944.6|9934.6|9954.1|9944.1|9962.4|9952.4|9944|9934|329
1621992900000|2021-05-26 01:35:00|9953.9|9943.9|9973.6|9963.6|9976.9|9966.9|9953.6|9943.6|371
1621993200000|2021-05-26 01:40:00|9973.4|9963.4|9974.9|9964.9|9975.4|9965.4|9958.6|9948.6|295
1621993500000|2021-05-26 01:45:00|9974.6|9964.6|9963.4|9953.4|9979.6|9969.6|9961.4|9951.4|311
1621993800000|2021-05-26 01:50:00|9963|9953|9963.4|9953.4|9966.6|9956.6|9958.8|9948.8|204
1621994100000|2021-05-26 01:55:00|9963.8|9953.8|9961.4|9951.4|9963.8|9953.8|9956.9|9946.9|251
1621994400000|2021-05-26 02:00:00|9961.8|9951.8|9976.1|9966.1|9981.4|9971.4|9961.6|9951.6|425
1621994700000|2021-05-26 02:05:00|9976.3|9966.3|9981.1|9971.1|9983|9973|9970.5|9960.5|304
1621995000000|2021-05-26 02:10:00|9980.8|9970.8|9987.3|9977.3|9999.9|9989.9|9977.8|9967.8|407
1621995300000|2021-05-26 02:15:00|9987.6|9977.6|9985.6|9975.6|9990.8|9980.8|9984.4|9974.4|128
1621995600000|2021-05-26 02:20:00|9986.1|9976.1|9992.1|9982.1|9992.4|9982.4|9981.9|9971.9|97
1621995900000|2021-05-26 02:25:00|9992|9982|9989.3|9979.3|9992|9982|9989.1|9979.1|88
1621996200000|2021-05-26 02:30:00|9989.6|9979.6|9981.9|9971.9|9996.8|9986.8|9979.6|9969.6|237
1621996500000|2021-05-26 02:35:00|9981.6|9971.6|9981.5|9971.5|9990.4|9980.4|9980.4|9970.4|146
1621996800000|2021-05-26 02:40:00|9981.8|9971.8|9998.4|9988.4|9998.9|9988.9|9981.8|9971.8|219
1621997100000|2021-05-26 02:45:00|9998.9|9988.9|9985.3|9975.3|9999.9|9989.9|9983.1|9973.1|256
1621997400000|2021-05-26 02:50:00|9986.4|9976.4|9979.6|9969.6|9990.3|9980.3|9977.8|9967.8|244
1621997700000|2021-05-26 02:55:00|9979.4|9969.4|9976.6|9966.6|9981.9|9971.9|9975.5|9965.5|141
1621998000000|2021-05-26 03:00:00|9976.9|9966.9|9986.5|9976.5|9986.9|9976.9|9974.6|9964.6|171
1621998300000|2021-05-26 03:05:00|9986.4|9976.4|9983.6|9973.6|9991.1|9981.1|9979.5|9969.5|140
1621998600000|2021-05-26 03:10:00|9983.4|9973.4|9982.1|9972.1|9983.8|9973.8|9975.3|9965.3|147
1621998900000|2021-05-26 03:15:00|9982.4|9972.4|9982.9|9972.9|9992.1|9982.1|9979.6|9969.6|170
1621999200000|2021-05-26 03:20:00|9983.1|9973.1|9971.8|9961.8|9986.3|9976.3|9971.4|9961.4|230
1621999500000|2021-05-26 03:25:00|9971.6|9961.6|9966.6|9956.6|9971.6|9961.6|9960.4|9950.4|217
1621999800000|2021-05-26 03:30:00|9966.4|9956.4|9965.9|9955.9|9968|9958|9958.5|9948.5|86
1622000100000|2021-05-26 03:35:00|9965.5|9955.5|9970|9960|9971|9961|9963.8|9953.8|72
1622000400000|2021-05-26 03:40:00|9970.1|9960.1|9972.1|9962.1|9972.9|9962.9|9968.6|9958.6|42
1622000700000|2021-05-26 03:45:00|9971.9|9961.9|9975.8|9965.8|9978.3|9968.3|9970|9960|48
1622001000000|2021-05-26 03:50:00|9976|9966|9977.1|9967.1|9978|9968|9976|9966|48
1622001300000|2021-05-26 03:55:00|9977.4|9967.4|9974.3|9964.3|9978.3|9968.3|9974.1|9964.1|43
1622001600000|2021-05-26 04:00:00|9973.9|9963.9|9975.5|9965.5|9976.9|9966.9|9973.9|9963.9|41
1622001900000|2021-05-26 04:05:00|9975.4|9965.4|9971.6|9961.6|9975.4|9965.4|9969.9|9959.9|45
1622002200000|2021-05-26 04:10:00|9971.9|9961.9|9970.9|9960.9|9972.9|9962.9|9970.1|9960.1|24
1622002500000|2021-05-26 04:15:00|9971.1|9961.1|9971.8|9961.8|9972.4|9962.4|9971.1|9961.1|9
1622002800000|2021-05-26 04:20:00|9971.9|9961.9|9971.9|9961.9|9972.1|9962.1|9971.9|9961.9|11
1622003100000|2021-05-26 04:25:00|9972.6|9962.6|9967.1|9957.1|9972.6|9962.6|9963.9|9953.9|38
1622003400000|2021-05-26 04:30:00|9967.5|9957.5|9972.8|9962.8|9974.9|9964.9|9965.6|9955.6|40
1622003700000|2021-05-26 04:35:00|9972.4|9962.4|9972.9|9962.9|9973.1|9963.1|9971.5|9961.5|19
1622004000000|2021-05-26 04:40:00|9972.5|9962.5|9965.1|9955.1|9972.5|9962.5|9964.9|9954.9|37
1622004300000|2021-05-26 04:45:00|9965.6|9955.6|9968.9|9958.9|9969.6|9959.6|9965|9955|28
1622004600000|2021-05-26 04:50:00|9969.4|9959.4|9969.9|9959.9|9970|9960|9969.4|9959.4|8
1622004900000|2021-05-26 04:55:00|9969.8|9959.8|9969.9|9959.9|9970|9960|9968.8|9958.8|29
1622005200000|2021-05-26 05:00:00|9969.4|9959.4|9972.1|9962.1|9973.4|9963.4|9969|9959|29
1622005500000|2021-05-26 05:05:00|9972.4|9962.4|9979.9|9969.9|9980.8|9970.8|9972.1|9962.1|29
1622005800000|2021-05-26 05:10:00|9980.4|9970.4|9979.1|9969.1|9981.9|9971.9|9977.3|9967.3|34
1622006100000|2021-05-26 05:15:00|9978.9|9968.9|9978.8|9968.8|9981.6|9971.6|9977.5|9967.5|29
1622006400000|2021-05-26 05:20:00|9978.6|9968.6|9977.6|9967.6|9979.6|9969.6|9975.9|9965.9|32
1622006700000|2021-05-26 05:25:00|9978.1|9968.1|9979.4|9969.4|9979.5|9969.5|9976.4|9966.4|31
1622007000000|2021-05-26 05:30:00|9979.6|9969.6|9963.6|9953.6|9993.1|9983.1|9962.1|9952.1|412
1622007300000|2021-05-26 05:35:00|9963.4|9953.4|9985.4|9975.4|9985.9|9975.9|9961.4|9951.4|263
1622007600000|2021-05-26 05:40:00|9985.9|9975.9|9980.9|9970.9|9988.6|9978.6|9978.6|9968.6|263
1622007900000|2021-05-26 05:45:00|9980.6|9970.6|9965.1|9955.1|9986.9|9976.9|9963.9|9953.9|273
1622008200000|2021-05-26 05:50:00|9965.6|9955.6|9977.9|9967.9|9981.4|9971.4|9961.4|9951.4|203
1622008500000|2021-05-26 05:55:00|9977.6|9967.6|9968|9958|9977.8|9967.8|9967.1|9957.1|170
1622008800000|2021-05-26 06:00:00|9967.9|9957.9|9965.6|9955.6|9976.4|9966.4|9961.9|9951.9|249
1622009100000|2021-05-26 06:05:00|9965.9|9955.9|9962.6|9952.6|9967.3|9957.3|9958.1|9948.1|282
1622009400000|2021-05-26 06:10:00|9962.9|9952.9|9962.1|9952.1|9967.4|9957.4|9957|9947|135
1622009700000|2021-05-26 06:15:00|9962.4|9952.4|9960.9|9950.9|9966.1|9956.1|9957.5|9947.5|209
1622010000000|2021-05-26 06:20:00|9960.5|9950.5|9967.1|9957.1|9967.6|9957.6|9958.8|9948.8|202
1622010300000|2021-05-26 06:25:00|9968.1|9958.1|9984.6|9974.6|9984.6|9974.6|9968.1|9958.1|164
1622010600000|2021-05-26 06:30:00|9984.9|9974.9|9983.1|9973.1|9992.1|9982.1|9982.4|9972.4|180
1622010900000|2021-05-26 06:35:00|9982.9|9972.9|9983.8|9973.8|9988.9|9978.9|9980.1|9970.1|269
1622011200000|2021-05-26 06:40:00|9984.3|9974.3|9986.4|9976.4|9996.5|9986.5|9983.8|9973.8|284
1622011500000|2021-05-26 06:45:00|9986.1|9976.1|9992.6|9982.6|9995.1|9985.1|9982.9|9972.9|251
1622011800000|2021-05-26 06:50:00|9992.8|9982.8|9986.8|9976.8|9994.1|9984.1|9983.9|9973.9|154
1622012100000|2021-05-26 06:55:00|9986.1|9976.1|9966.1|9956.1|9986.6|9976.6|9966.1|9956.1|240
1622012400000|2021-05-26 07:00:00|9968.5|9958.5|9986.5|9976.5|9988.3|9978.3|9968.5|9958.5|188
1622012700000|2021-05-26 07:05:00|9986.8|9976.8|9995.6|9985.6|10002.9|9992.9|9986.8|9976.8|148
1622013000000|2021-05-26 07:10:00|9995.4|9985.4|9989.3|9979.3|9995.4|9985.4|9986.1|9976.1|79
1622013300000|2021-05-26 07:15:00|9989.4|9979.4|9980.3|9970.3|9991.3|9981.3|9980|9970|117
1622013600000|2021-05-26 07:20:00|9981.4|9971.4|9991.3|9981.3|9991.4|9981.4|9974.9|9964.9|141
1622013900000|2021-05-26 07:25:00|9991|9981|9991.3|9981.3|10003|9993|9989.3|9979.3|124
1622014200000|2021-05-26 07:30:00|9991.5|9981.5|9995|9985|9999.4|9989.4|9991.1|9981.1|89
1622014500000|2021-05-26 07:35:00|9994.9|9984.9|9987.9|9977.9|9994.9|9984.9|9981|9971|134
1622014800000|2021-05-26 07:40:00|9988|9978|9993.4|9983.4|9995|9985|9987|9977|65
1622015100000|2021-05-26 07:45:00|9993.6|9983.6|10010.9|10000.9|10021.1|10011.1|9993.6|9983.6|132
1622015400000|2021-05-26 07:50:00|10011.4|10001.4|10000.5|9990.5|10011.4|10001.4|9990.9|9980.9|156
1622015700000|2021-05-26 07:55:00|9999.9|9989.9|10001.5|9991.5|10005.6|9995.6|9995.9|9985.9|123
1622016000000|2021-05-26 08:00:00|9999.5|9989.5|10005.1|9995.1|10011.9|10001.9|9998.8|9988.8|133
1622016300000|2021-05-26 08:05:00|10004.6|9994.6|10002|9992|10012.9|10002.9|10001.6|9991.6|113
1622016600000|2021-05-26 08:10:00|10001.8|9991.8|10001.1|9991.1|10002.4|9992.4|9995|9985|103
1622016900000|2021-05-26 08:15:00|10001.3|9991.3|9997.4|9987.4|10002|9992|9993.8|9983.8|103
1622017200000|2021-05-26 08:20:00|9997.5|9987.5|9999.5|9989.5|10002.4|9992.4|9991|9981|86
1622017500000|2021-05-26 08:25:00|9999.8|9989.8|9998.1|9988.1|9999.8|9989.8|9993|9983|58
1622017800000|2021-05-26 08:30:00|9998|9988|9990.1|9980.1|9998|9988|9987.4|9977.4|90
1622018100000|2021-05-26 08:35:00|9990.3|9980.3|9984.5|9974.5|9990.8|9980.8|9983|9973|58
1622018400000|2021-05-26 08:40:00|9984.1|9974.1|9976.4|9966.4|9984.1|9974.1|9975.3|9965.3|109
1622018700000|2021-05-26 08:45:00|9976.6|9966.6|9984.1|9974.1|9984.1|9974.1|9970.1|9960.1|127
1622019000000|2021-05-26 08:50:00|9984.4|9974.4|9979|9969|9984.4|9974.4|9975.9|9965.9|86
1622019300000|2021-05-26 08:55:00|9978.6|9968.6|9977.9|9967.9|9978.8|9968.8|9973|9963|95
1622019600000|2021-05-26 09:00:00|9977.8|9967.8|9982.1|9972.1|9983.5|9973.5|9976.6|9966.6|64
1622019900000|2021-05-26 09:05:00|9981.8|9971.8|9978|9968|9987.5|9977.5|9977|9967|88
1622020200000|2021-05-26 09:10:00|9977.5|9967.5|9978.1|9968.1|9979.3|9969.3|9972.5|9962.5|88
1622020500000|2021-05-26 09:15:00|9978.3|9968.3|9977|9967|9978.3|9968.3|9974.8|9964.8|95
1622020800000|2021-05-26 09:20:00|9976.6|9966.6|9977.4|9967.4|9981.1|9971.1|9974.4|9964.4|84
1622021100000|2021-05-26 09:25:00|9977.5|9967.5|9981.5|9971.5|9983.8|9973.8|9973.8|9963.8|97
1622021400000|2021-05-26 09:30:00|9981.3|9971.3|9977.4|9967.4|9982|9972|9974.9|9964.9|111
1622021700000|2021-05-26 09:35:00|9977|9967|9974.6|9964.6|9977.5|9967.5|9971.4|9961.4|102
1622022000000|2021-05-26 09:40:00|9974.5|9964.5|9972.4|9962.4|9974.5|9964.5|9970.4|9960.4|61
1622022300000|2021-05-26 09:45:00|9972|9962|9971.5|9961.5|9974.5|9964.5|9970|9960|125
1622022600000|2021-05-26 09:50:00|9971.6|9961.6|9971.3|9961.3|9973.5|9963.5|9967.9|9957.9|88
1622022900000|2021-05-26 09:55:00|9971.5|9961.5|9974.1|9964.1|9977.3|9967.3|9971|9961|108
1622023200000|2021-05-26 10:00:00|9974.4|9964.4|9979.4|9969.4|9979.4|9969.4|9973.3|9963.3|77
1622023500000|2021-05-26 10:05:00|9980.1|9970.1|9974.1|9964.1|9984.8|9974.8|9973.6|9963.6|71
1622023800000|2021-05-26 10:10:00|9973.9|9963.9|9973.9|9963.9|9976.3|9966.3|9973.3|9963.3|66
1622024100000|2021-05-26 10:15:00|9973.8|9963.8|9972.3|9962.3|9975.5|9965.5|9971|9961|72
1622024400000|2021-05-26 10:20:00|9972.5|9962.5|9968.1|9958.1|9973.8|9963.8|9967.3|9957.3|79
1622024700000|2021-05-26 10:25:00|9968.4|9958.4|9971.4|9961.4|9971.8|9961.8|9968.1|9958.1|69
1622025000000|2021-05-26 10:30:00|9971.1|9961.1|9969.6|9959.6|9971.4|9961.4|9967.3|9957.3|100
1622025300000|2021-05-26 10:35:00|9969.4|9959.4|9969.9|9959.9|9972.5|9962.5|9968.3|9958.3|74
1622025600000|2021-05-26 10:40:00|9969.8|9959.8|9976.8|9966.8|9976.9|9966.9|9968.9|9958.9|53
1622025900000|2021-05-26 10:45:00|9976.3|9966.3|9979.6|9969.6|9979.8|9969.8|9972.3|9962.3|77
1622026200000|2021-05-26 10:50:00|9980|9970|9980.8|9970.8|9983.8|9973.8|9978.1|9968.1|76
1622026500000|2021-05-26 10:55:00|9981|9971|9981.4|9971.4|9984.5|9974.5|9978.6|9968.6|72
1622026800000|2021-05-26 11:00:00|9981.9|9971.9|9995.6|9985.6|9996.3|9986.3|9981.9|9971.9|121
1622027100000|2021-05-26 11:05:00|9995.3|9985.3|9991.6|9981.6|9996.4|9986.4|9990.8|9980.8|107
1622027400000|2021-05-26 11:10:00|9991.9|9981.9|9993.6|9983.6|9994.4|9984.4|9991.1|9981.1|58
1622027700000|2021-05-26 11:15:00|9993.9|9983.9|9988.6|9978.6|9999.8|9989.8|9987.1|9977.1|110
1622028000000|2021-05-26 11:20:00|9988.4|9978.4|9990.5|9980.5|9992.4|9982.4|9987.4|9977.4|88
1622028300000|2021-05-26 11:25:00|9990.8|9980.8|9985.9|9975.9|9994.8|9984.8|9984.1|9974.1|103
1622028600000|2021-05-26 11:30:00|9986|9976|9983.6|9973.6|9988.9|9978.9|9978.5|9968.5|156
1622028900000|2021-05-26 11:35:00|9983.5|9973.5|9974.1|9964.1|9983.5|9973.5|9973.3|9963.3|119
1622029200000|2021-05-26 11:40:00|9974|9964|9974.6|9964.6|9975.1|9965.1|9971.6|9961.6|109
1622029500000|2021-05-26 11:45:00|9974.3|9964.3|9981|9971|9981|9971|9973.1|9963.1|86
1622029800000|2021-05-26 11:50:00|9980.5|9970.5|9986|9976|9986.4|9976.4|9980.5|9970.5|80
1622030100000|2021-05-26 11:55:00|9984.8|9974.8|9983.5|9973.5|9986|9976|9982.3|9972.3|68
1622030400000|2021-05-26 12:00:00|9983.6|9973.6|9979.9|9969.9|9992|9982|9978.6|9968.6|98
1622030700000|2021-05-26 12:05:00|9980|9970|9978.8|9968.8|9983.4|9973.4|9978.8|9968.8|99
1622031000000|2021-05-26 12:10:00|9978.5|9968.5|9978.3|9968.3|9983.8|9973.8|9976|9966|91
1622031300000|2021-05-26 12:15:00|9978.1|9968.1|9983.1|9973.1|9984.4|9974.4|9974.4|9964.4|95
1622031600000|2021-05-26 12:20:00|9983|9973|9991.5|9981.5|9992.1|9982.1|9980.1|9970.1|126
1622031900000|2021-05-26 12:25:00|9991.8|9981.8|9997.5|9987.5|10002.9|9992.9|9990.9|9980.9|114
1622032200000|2021-05-26 12:30:00|9997.6|9987.6|9994.4|9984.4|9999.3|9989.3|9994|9984|140
1622032500000|2021-05-26 12:35:00|9994.6|9984.6|9991.6|9981.6|9997.4|9987.4|9988.3|9978.3|132
1622032800000|2021-05-26 12:40:00|9991.3|9981.3|9991.9|9981.9|9993.6|9983.6|9988.4|9978.4|100
1622033100000|2021-05-26 12:45:00|9991.6|9981.6|9982.9|9972.9|9994.4|9984.4|9980.6|9970.6|112
1622033400000|2021-05-26 12:50:00|9983|9973|9983.3|9973.3|9985.3|9975.3|9979|9969|151
1622033700000|2021-05-26 12:55:00|9982.9|9972.9|9976.8|9966.8|9986.3|9976.3|9974|9964|249
1622034000000|2021-05-26 13:00:00|9975.9|9965.9|9967.5|9957.5|9988.6|9978.6|9966.9|9956.9|440
1622034300000|2021-05-26 13:05:00|9967.4|9957.4|9962.9|9952.9|9984|9974|9962.5|9952.5|382
1622034600000|2021-05-26 13:10:00|9962.6|9952.6|9954.3|9944.3|9964.5|9954.5|9950.4|9940.4|338
1622034900000|2021-05-26 13:15:00|9954.1|9944.1|9929.3|9919.3|9954.1|9944.1|9926.9|9916.9|468
1622035200000|2021-05-26 13:20:00|9929.5|9919.5|9928.5|9918.5|9937|9927|9910.5|9900.5|564
1622035500000|2021-05-26 13:25:00|9928.4|9918.4|9922.9|9912.9|9933.8|9923.8|9922|9912|321
1622035800000|2021-05-26 13:30:00|9923|9913|9930.4|9920.4|9937.3|9927.3|9920.8|9910.8|393
1622036100000|2021-05-26 13:35:00|9931.1|9921.1|9931.6|9921.6|9933.1|9923.1|9916.6|9906.6|394
1622036400000|2021-05-26 13:40:00|9933|9923|9943|9933|9943|9933|9928.9|9918.9|348
1622036700000|2021-05-26 13:45:00|9942.5|9932.5|9946|9936|9960.8|9950.8|9942.4|9932.4|419
1622037000000|2021-05-26 13:50:00|9945.9|9935.9|9940.9|9930.9|9946|9936|9929.9|9919.9|300
1622037300000|2021-05-26 13:55:00|9941|9931|9940.3|9930.3|9946.9|9936.9|9937.5|9927.5|270
1622037600000|2021-05-26 14:00:00|9941.3|9931.3|9950.9|9940.9|9954.8|9944.8|9939.8|9929.8|311
1622037900000|2021-05-26 14:05:00|9950.8|9940.8|9946.8|9936.8|9952.5|9942.5|9944.3|9934.3|202
1622038200000|2021-05-26 14:10:00|9946.3|9936.3|9951.4|9941.4|9953|9943|9945.4|9935.4|202
1622038500000|2021-05-26 14:15:00|9951.8|9941.8|9973.6|9963.6|9974.4|9964.4|9947.9|9937.9|336
1622038800000|2021-05-26 14:20:00|9973.9|9963.9|9977.1|9967.1|9986.5|9976.5|9973.6|9963.6|383
1622039100000|2021-05-26 14:25:00|9976.4|9966.4|9976.6|9966.6|9982.5|9972.5|9969.1|9959.1|252
1622039400000|2021-05-26 14:30:00|9977.1|9967.1|9984.6|9974.6|9988.8|9978.8|9977.1|9967.1|278
1622039700000|2021-05-26 14:35:00|9984.8|9974.8|10001.6|9991.6|10004.6|9994.6|9984.6|9974.6|360
1622040000000|2021-05-26 14:40:00|10001.5|9991.5|9993.6|9983.6|10004|9994|9989.1|9979.1|317
1622040300000|2021-05-26 14:45:00|9993.8|9983.8|9995.5|9985.5|9997.9|9987.9|9989.8|9979.8|232
1622040600000|2021-05-26 14:50:00|9995.6|9985.6|9978.5|9968.5|9995.9|9985.9|9977.8|9967.8|211
1622040900000|2021-05-26 14:55:00|9978.4|9968.4|9974.4|9964.4|9981|9971|9971|9961|213
1622041200000|2021-05-26 15:00:00|9975.1|9965.1|9986.3|9976.3|9989|9979|9975.1|9965.1|189
1622041500000|2021-05-26 15:05:00|9986|9976|9985.8|9975.8|9991|9981|9984|9974|219
1622041800000|2021-05-26 15:10:00|9985.1|9975.1|9977.5|9967.5|9986.4|9976.4|9976.3|9966.3|163
1622042100000|2021-05-26 15:15:00|9977.6|9967.6|9980.9|9970.9|9981.1|9971.1|9971.1|9961.1|164
1622042400000|2021-05-26 15:20:00|9981.1|9971.1|9977.9|9967.9|9983.5|9973.5|9975|9965|121
1622042700000|2021-05-26 15:25:00|9977.8|9967.8|9980.8|9970.8|9981.1|9971.1|9976|9966|120
1622043000000|2021-05-26 15:30:00|9980.5|9970.5|9969.4|9959.4|9980.5|9970.5|9967.3|9957.3|209
1622043300000|2021-05-26 15:35:00|9969|9959|9973.3|9963.3|9973.3|9963.3|9966.6|9956.6|152
1622043600000|2021-05-26 15:40:00|9973|9963|9987.6|9977.6|9989.6|9979.6|9973|9963|150
1622043900000|2021-05-26 15:45:00|9987.5|9977.5|9977.3|9967.3|9988.8|9978.8|9977.3|9967.3|139
1622044200000|2021-05-26 15:50:00|9977.1|9967.1|9983.9|9973.9|9984.6|9974.6|9976.8|9966.8|112
1622044500000|2021-05-26 15:55:00|9983.8|9973.8|9980.5|9970.5|9984.9|9974.9|9977.5|9967.5|93
1622044800000|2021-05-26 16:00:00|9981.5|9971.5|9985.6|9975.6|9988.3|9978.3|9981.5|9971.5|64
1622045100000|2021-05-26 16:05:00|9985.4|9975.4|9986.3|9976.3|9987.9|9977.9|9982|9972|93
1622045400000|2021-05-26 16:10:00|9986|9976|9983.9|9973.9|9986|9976|9977.6|9967.6|80
1622045700000|2021-05-26 16:15:00|9984.5|9974.5|9983.8|9973.8|9986.1|9976.1|9981|9971|93
1622046000000|2021-05-26 16:20:00|9983.5|9973.5|9985.6|9975.6|9986.5|9976.5|9983.5|9973.5|79
1622046300000|2021-05-26 16:25:00|9985.3|9975.3|9991.9|9981.9|9993.1|9983.1|9985.1|9975.1|105
1622046600000|2021-05-26 16:30:00|9991.6|9981.6|9990.8|9980.8|9994.4|9984.4|9985.8|9975.8|108
1622046900000|2021-05-26 16:35:00|9990.9|9980.9|9991.3|9981.3|9995.6|9985.6|9989.4|9979.4|76
1622047200000|2021-05-26 16:40:00|9991.4|9981.4|9990.3|9980.3|9992.6|9982.6|9989.3|9979.3|83
1622047500000|2021-05-26 16:45:00|9990.4|9980.4|9978.9|9968.9|9990.4|9980.4|9978.3|9968.3|173
1622047800000|2021-05-26 16:50:00|9979|9969|9975.8|9965.8|9984.3|9974.3|9972.1|9962.1|154
1622048100000|2021-05-26 16:55:00|9975.5|9965.5|9983.8|9973.8|9983.8|9973.8|9973.6|9963.6|173
1622073600000|2021-05-27 00:00:00|9967.4|9957.4|9970.8|9960.8|9975.4|9965.4|9967.4|9957.4|35
1622073900000|2021-05-27 00:05:00|9971.1|9961.1|9966.5|9956.5|9971.1|9961.1|9966.5|9956.5|40
1622074200000|2021-05-27 00:10:00|9966.3|9956.3|9970.8|9960.8|9970.8|9960.8|9966.3|9956.3|24
1622074500000|2021-05-27 00:15:00|9971.1|9961.1|9962.5|9952.5|9971.3|9961.3|9962.5|9952.5|49
1622074800000|2021-05-27 00:20:00|9962.1|9952.1|9962.6|9952.6|9963.6|9953.6|9958.5|9948.5|54
1622075100000|2021-05-27 00:25:00|9962.5|9952.5|9962.4|9952.4|9966|9956|9961.6|9951.6|66
1622075400000|2021-05-27 00:30:00|9962.5|9952.5|9959.1|9949.1|9962.9|9952.9|9958.5|9948.5|59
1622075700000|2021-05-27 00:35:00|9958.9|9948.9|9963.3|9953.3|9963.3|9953.3|9956.4|9946.4|90
1622076000000|2021-05-27 00:40:00|9964.4|9954.4|9961.9|9951.9|9964.9|9954.9|9958.5|9948.5|88
1622076300000|2021-05-27 00:45:00|9962.4|9952.4|9961.4|9951.4|9963|9953|9958.4|9948.4|97
1622076600000|2021-05-27 00:50:00|9961.9|9951.9|9959.1|9949.1|9962.9|9952.9|9956.8|9946.8|75
1622076900000|2021-05-27 00:55:00|9958.9|9948.9|9963.4|9953.4|9963.9|9953.9|9956.5|9946.5|66
1622077200000|2021-05-27 01:00:00|9963.8|9953.8|9979.9|9969.9|9987|9977|9951.9|9941.9|474
1622077500000|2021-05-27 01:05:00|9979.4|9969.4|9963.6|9953.6|9981.8|9971.8|9957.3|9947.3|281
1622077800000|2021-05-27 01:10:00|9963.4|9953.4|9949.6|9939.6|9970.6|9960.6|9946.6|9936.6|243
1622078100000|2021-05-27 01:15:00|9949.3|9939.3|9951.1|9941.1|9958.9|9948.9|9946.9|9936.9|311
1622078400000|2021-05-27 01:20:00|9950.9|9940.9|9950|9940|9955.1|9945.1|9946.6|9936.6|209
1622078700000|2021-05-27 01:25:00|9949.8|9939.8|9950.6|9940.6|9955.1|9945.1|9946.4|9936.4|229
1622079000000|2021-05-27 01:30:00|9950.4|9940.4|9937.4|9927.4|9956.1|9946.1|9933.6|9923.6|414
1622079300000|2021-05-27 01:35:00|9937.1|9927.1|9929.6|9919.6|9942.9|9932.9|9927.1|9917.1|416
1622079600000|2021-05-27 01:40:00|9929.9|9919.9|9947.1|9937.1|9948|9938|9929.1|9919.1|266
1622079900000|2021-05-27 01:45:00|9947.6|9937.6|9952.4|9942.4|9954.9|9944.9|9943|9933|301
1622080200000|2021-05-27 01:50:00|9952|9942|9933.8|9923.8|9952|9942|9927.6|9917.6|300
1622080500000|2021-05-27 01:55:00|9933.6|9923.6|9946.1|9936.1|9947.9|9937.9|9930.4|9920.4|359
1622080800000|2021-05-27 02:00:00|9944.9|9934.9|9937.5|9927.5|9945.9|9935.9|9932.4|9922.4|379
1622081100000|2021-05-27 02:05:00|9937.4|9927.4|9932.3|9922.3|9943.4|9933.4|9930.9|9920.9|268
1622081400000|2021-05-27 02:10:00|9932.5|9922.5|9949.9|9939.9|9951.9|9941.9|9932.5|9922.5|257
1622081700000|2021-05-27 02:15:00|9950.6|9940.6|9949|9939|9952.8|9942.8|9947.9|9937.9|130
1622082000000|2021-05-27 02:20:00|9949.5|9939.5|9950.1|9940.1|9950.9|9940.9|9947.6|9937.6|82
1622082300000|2021-05-27 02:25:00|9950.4|9940.4|9948.9|9938.9|9951.1|9941.1|9947.9|9937.9|63
1622082600000|2021-05-27 02:30:00|9949.1|9939.1|9942.9|9932.9|9955.6|9945.6|9942|9932|243
1622082900000|2021-05-27 02:35:00|9942.8|9932.8|9959.5|9949.5|9959.6|9949.6|9942.8|9932.8|184
1622083200000|2021-05-27 02:40:00|9959.1|9949.1|9980.9|9970.9|9981.6|9971.6|9959.1|9949.1|364
1622083500000|2021-05-27 02:45:00|9980.4|9970.4|9978.4|9968.4|9989.9|9979.9|9976.9|9966.9|253
1622083800000|2021-05-27 02:50:00|9978.5|9968.5|9978|9968|9984.4|9974.4|9977.3|9967.3|205
1622084100000|2021-05-27 02:55:00|9978.4|9968.4|9985.4|9975.4|9987.3|9977.3|9972.4|9962.4|284
1622084400000|2021-05-27 03:00:00|9985.6|9975.6|9986.5|9976.5|9988.1|9978.1|9979.4|9969.4|333
1622084700000|2021-05-27 03:05:00|9986.9|9976.9|9977.3|9967.3|9988.6|9978.6|9976.1|9966.1|225
1622085000000|2021-05-27 03:10:00|9977.1|9967.1|9976.4|9966.4|9981.4|9971.4|9974.6|9964.6|177
1622085300000|2021-05-27 03:15:00|9976.1|9966.1|9966.4|9956.4|9976.9|9966.9|9964.3|9954.3|237
1622085600000|2021-05-27 03:20:00|9966|9956|9960.9|9950.9|9968.8|9958.8|9955.4|9945.4|261
1622085900000|2021-05-27 03:25:00|9961.1|9951.1|9965.5|9955.5|9965.5|9955.5|9958.1|9948.1|193
1622086200000|2021-05-27 03:30:00|9965.6|9955.6|9965.5|9955.5|9967.1|9957.1|9963.4|9953.4|35
1622086500000|2021-05-27 03:35:00|9965.9|9955.9|9965.1|9955.1|9967.6|9957.6|9964.6|9954.6|26
1622086800000|2021-05-27 03:40:00|9965.3|9955.3|9966.9|9956.9|9966.9|9956.9|9965.3|9955.3|17
1622087100000|2021-05-27 03:45:00|9966.6|9956.6|9967.5|9957.5|9967.6|9957.6|9966.6|9956.6|8
1622087400000|2021-05-27 03:50:00|9967.1|9957.1|9967.4|9957.4|9967.9|9957.9|9966.8|9956.8|15
1622087700000|2021-05-27 03:55:00|9966.9|9956.9|9966.8|9956.8|9967.4|9957.4|9966.8|9956.8|8
1622088000000|2021-05-27 04:00:00|9966.9|9956.9|9967.1|9957.1|9968.5|9958.5|9966.9|9956.9|21
1622088300000|2021-05-27 04:05:00|9966.9|9956.9|9966.9|9956.9|9967.1|9957.1|9966.5|9956.5|7
1622088600000|2021-05-27 04:10:00|9966.1|9956.1|9964.9|9954.9|9966.1|9956.1|9964.9|9954.9|3
1622088900000|2021-05-27 04:15:00|9965.8|9955.8|9965.5|9955.5|9966.6|9956.6|9965.3|9955.3|9
1622089200000|2021-05-27 04:20:00|9965.8|9955.8|9972.4|9962.4|9973.6|9963.6|9965.8|9955.8|44
1622089500000|2021-05-27 04:25:00|9972.1|9962.1|9976.6|9966.6|9977.6|9967.6|9971.9|9961.9|29
1622089800000|2021-05-27 04:30:00|9976.5|9966.5|9970.9|9960.9|9976.6|9966.6|9967.6|9957.6|57
1622090100000|2021-05-27 04:35:00|9970.6|9960.6|9973.4|9963.4|9973.4|9963.4|9970.4|9960.4|19
1622090400000|2021-05-27 04:40:00|9973.5|9963.5|9972.4|9962.4|9975.1|9965.1|9970.9|9960.9|22
1622090700000|2021-05-27 04:45:00|9972.9|9962.9|9978.4|9968.4|9982.1|9972.1|9972.6|9962.6|41
1622091000000|2021-05-27 04:50:00|9978.8|9968.8|9982.4|9972.4|9983.9|9973.9|9978.1|9968.1|45
1622091300000|2021-05-27 04:55:00|9982.3|9972.3|9981.9|9971.9|9982.6|9972.6|9980.5|9970.5|32
1622091600000|2021-05-27 05:00:00|9982.6|9972.6|9987.6|9977.6|9991|9981|9982.6|9972.6|74
1622091900000|2021-05-27 05:05:00|9987.4|9977.4|9977.1|9967.1|9987.4|9977.4|9977.1|9967.1|51
1622092200000|2021-05-27 05:10:00|9978.1|9968.1|9973|9963|9978.1|9968.1|9971.1|9961.1|55
1622092500000|2021-05-27 05:15:00|9973.8|9963.8|9979.1|9969.1|9979.9|9969.9|9972.8|9962.8|61
1622092800000|2021-05-27 05:20:00|9979.6|9969.6|9974.9|9964.9|9980.4|9970.4|9973.1|9963.1|49
1622093100000|2021-05-27 05:25:00|9975|9965|9976.6|9966.6|9977.4|9967.4|9974.9|9964.9|31
1622093400000|2021-05-27 05:30:00|9976.5|9966.5|9996.1|9986.1|9998.9|9988.9|9975.9|9965.9|342
1622093700000|2021-05-27 05:35:00|9995.5|9985.5|9997.1|9987.1|10003.1|9993.1|9995.5|9985.5|231
1622094000000|2021-05-27 05:40:00|9996.9|9986.9|10001.4|9991.4|10002.9|9992.9|9993.9|9983.9|204
1622094300000|2021-05-27 05:45:00|10001.6|9991.6|10010.3|10000.3|10012.6|10002.6|9997.9|9987.9|242
1622094600000|2021-05-27 05:50:00|10010.6|10000.6|10046.6|10036.6|10046.9|10036.9|10010.6|10000.6|357
1622094900000|2021-05-27 05:55:00|10047.6|10037.6|10064.4|10054.4|10066.1|10056.1|10042.9|10032.9|431
1622095200000|2021-05-27 06:00:00|10064.1|10054.1|10052.3|10042.3|10068.4|10058.4|10044.9|10034.9|406
1622095500000|2021-05-27 06:05:00|10051.9|10041.9|10056.1|10046.1|10063.4|10053.4|10049.1|10039.1|300
1622095800000|2021-05-27 06:10:00|10056|10046|10042.6|10032.6|10056|10046|10040.6|10030.6|307
1622096100000|2021-05-27 06:15:00|10043.5|10033.5|10049.3|10039.3|10055.4|10045.4|10043.4|10033.4|292
1622096400000|2021-05-27 06:20:00|10048.9|10038.9|10043.1|10033.1|10055.9|10045.9|10042.6|10032.6|234
1622096700000|2021-05-27 06:25:00|10042.9|10032.9|10042|10032|10048.4|10038.4|10040.6|10030.6|228
1622097000000|2021-05-27 06:30:00|10041.9|10031.9|10039.4|10029.4|10051.6|10041.6|10039.1|10029.1|249
1622097300000|2021-05-27 06:35:00|10038.9|10028.9|10042.3|10032.3|10046|10036|10037.4|10027.4|186
1622097600000|2021-05-27 06:40:00|10042.1|10032.1|10034.1|10024.1|10044.5|10034.5|10031.9|10021.9|158
1622097900000|2021-05-27 06:45:00|10034.4|10024.4|10018.4|10008.4|10035.4|10025.4|10015|10005|215
1622098200000|2021-05-27 06:50:00|10018.3|10008.3|10014.4|10004.4|10020.8|10010.8|10003.4|9993.4|389
1622098500000|2021-05-27 06:55:00|10013.9|10003.9|10020.6|10010.6|10022.9|10012.9|10012.5|10002.5|239
1622098800000|2021-05-27 07:00:00|10024.1|10014.1|10021|10011|10036.4|10026.4|10021|10011|203
1622099100000|2021-05-27 07:05:00|10020.5|10010.5|10021.3|10011.3|10024.1|10014.1|10017.3|10007.3|104
1622099400000|2021-05-27 07:10:00|10021.6|10011.6|10023.5|10013.5|10023.9|10013.9|10020.9|10010.9|66
1622099700000|2021-05-27 07:15:00|10022.9|10012.9|10026.1|10016.1|10028.4|10018.4|10021.6|10011.6|106
1622100000000|2021-05-27 07:20:00|10026.6|10016.6|10038.6|10028.6|10039|10029|10025.6|10015.6|116
1622100300000|2021-05-27 07:25:00|10038.5|10028.5|10038.5|10028.5|10041.3|10031.3|10031.9|10021.9|105
1622100600000|2021-05-27 07:30:00|10039|10029|10033|10023|10040.6|10030.6|10032.8|10022.8|96
1622100900000|2021-05-27 07:35:00|10033.5|10023.5|10031.3|10021.3|10038.1|10028.1|10029.6|10019.6|88
1622101200000|2021-05-27 07:40:00|10031.8|10021.8|10036.4|10026.4|10037.6|10027.6|10029.3|10019.3|97
1622101500000|2021-05-27 07:45:00|10036.3|10026.3|10031.8|10021.8|10038.6|10028.6|10030.1|10020.1|105
1622101800000|2021-05-27 07:50:00|10032.3|10022.3|10031.9|10021.9|10032.9|10022.9|10028.5|10018.5|60
1622102100000|2021-05-27 07:55:00|10031.6|10021.6|10039.4|10029.4|10041|10031|10030.3|10020.3|72
1622102400000|2021-05-27 08:00:00|10039.8|10029.8|10041|10031|10042.3|10032.3|10038|10028|97
1622102700000|2021-05-27 08:05:00|10041.4|10031.4|10038.3|10028.3|10042|10032|10036.8|10026.8|91
1622103000000|2021-05-27 08:10:00|10038.6|10028.6|10048.8|10038.8|10051.5|10041.5|10038.6|10028.6|111
1622103300000|2021-05-27 08:15:00|10048.5|10038.5|10055.5|10045.5|10055.5|10045.5|10047.1|10037.1|79
1622103600000|2021-05-27 08:20:00|10055.3|10045.3|10042.3|10032.3|10055.3|10045.3|10041.1|10031.1|73
1622103900000|2021-05-27 08:25:00|10042.4|10032.4|10049.9|10039.9|10050.3|10040.3|10040.4|10030.4|71
1622104200000|2021-05-27 08:30:00|10047.9|10037.9|10035.8|10025.8|10047.9|10037.9|10032.3|10022.3|84
1622104500000|2021-05-27 08:35:00|10035.4|10025.4|10038|10028|10040|10030|10026.1|10016.1|93
1622104800000|2021-05-27 08:40:00|10037.8|10027.8|10038|10028|10042.5|10032.5|10036.9|10026.9|105
1622105100000|2021-05-27 08:45:00|10037.5|10027.5|10040|10030|10041.8|10031.8|10036.1|10026.1|79
1622105400000|2021-05-27 08:50:00|10040.8|10030.8|10039|10029|10046.3|10036.3|10038.4|10028.4|100
1622105700000|2021-05-27 08:55:00|10038.8|10028.8|10034.8|10024.8|10039.1|10029.1|10029|10019|94
1622106000000|2021-05-27 09:00:00|10034.3|10024.3|10040.8|10030.8|10040.8|10030.8|10033.4|10023.4|111
1622106300000|2021-05-27 09:05:00|10040.6|10030.6|10034.4|10024.4|10040.6|10030.6|10034.4|10024.4|45
1622106600000|2021-05-27 09:10:00|10034.1|10024.1|10033.6|10023.6|10036.6|10026.6|10028.8|10018.8|48
1622106900000|2021-05-27 09:15:00|10034|10024|10028.9|10018.9|10034.1|10024.1|10027.6|10017.6|57
1622107200000|2021-05-27 09:20:00|10029.1|10019.1|10024.3|10014.3|10030.6|10020.6|10024.3|10014.3|68
1622107500000|2021-05-27 09:25:00|10023.8|10013.8|10022|10012|10025|10015|10020.1|10010.1|58
1622107800000|2021-05-27 09:30:00|10022.6|10012.6|10019.9|10009.9|10024.6|10014.6|10018.5|10008.5|46
1622108100000|2021-05-27 09:35:00|10020|10010|10025|10015|10027.1|10017.1|10020|10010|53
1622108400000|2021-05-27 09:40:00|10025.1|10015.1|10022.8|10012.8|10028.6|10018.6|10022.8|10012.8|42
1622108700000|2021-05-27 09:45:00|10022.9|10012.9|10019.8|10009.8|10024.5|10014.5|10019|10009|53
1622109000000|2021-05-27 09:50:00|10019.9|10009.9|10024.1|10014.1|10024.5|10014.5|10019.3|10009.3|62
1622109300000|2021-05-27 09:55:00|10023.5|10013.5|10022.3|10012.3|10024.1|10014.1|10021.9|10011.9|27
1622109600000|2021-05-27 10:00:00|10022.1|10012.1|10018.4|10008.4|10022.1|10012.1|10016.1|10006.1|60
1622109900000|2021-05-27 10:05:00|10018.9|10008.9|10027.6|10017.6|10027.6|10017.6|10018.6|10008.6|39
1622110200000|2021-05-27 10:10:00|10027.1|10017.1|10025.6|10015.6|10027.1|10017.1|10024|10014|55
1622110500000|2021-05-27 10:15:00|10025.8|10015.8|10028.9|10018.9|10031.5|10021.5|10025.8|10015.8|60
1622110800000|2021-05-27 10:20:00|10028.8|10018.8|10032.8|10022.8|10033|10023|10027.8|10017.8|33
1622111100000|2021-05-27 10:25:00|10032.1|10022.1|10030.9|10020.9|10032.1|10022.1|10027.8|10017.8|42
1622111400000|2021-05-27 10:30:00|10030.8|10020.8|10028.6|10018.6|10030.8|10020.8|10026.1|10016.1|43
1622111700000|2021-05-27 10:35:00|10028.4|10018.4|10029.1|10019.1|10030.6|10020.6|10027.4|10017.4|47
1622112000000|2021-05-27 10:40:00|10028.9|10018.9|10036|10026|10036.9|10026.9|10028.9|10018.9|63
1622112300000|2021-05-27 10:45:00|10036.4|10026.4|10042.5|10032.5|10042.5|10032.5|10036.4|10026.4|69
1622112600000|2021-05-27 10:50:00|10042.3|10032.3|10038.4|10028.4|10042.5|10032.5|10038.4|10028.4|31
1622112900000|2021-05-27 10:55:00|10038.5|10028.5|10037.6|10027.6|10041.1|10031.1|10037.6|10027.6|37
1622113200000|2021-05-27 11:00:00|10037.8|10027.8|10038.3|10028.3|10041.1|10031.1|10037.1|10027.1|53
1622113500000|2021-05-27 11:05:00|10038.1|10028.1|10037.9|10027.9|10039.3|10029.3|10035.9|10025.9|53
1622113800000|2021-05-27 11:10:00|10038.4|10028.4|10042.9|10032.9|10043.5|10033.5|10038.1|10028.1|96
1622114100000|2021-05-27 11:15:00|10043.4|10033.4|10048.4|10038.4|10051.9|10041.9|10041.4|10031.4|93
1622114400000|2021-05-27 11:20:00|10048.3|10038.3|10045.1|10035.1|10048.3|10038.3|10040.6|10030.6|92
1622114700000|2021-05-27 11:25:00|10044.8|10034.8|10047.9|10037.9|10048.5|10038.5|10039.1|10029.1|108
1622115000000|2021-05-27 11:30:00|10047.5|10037.5|10057.6|10047.6|10057.6|10047.6|10047.4|10037.4|155
1622115300000|2021-05-27 11:35:00|10057.3|10047.3|10059.8|10049.8|10060.8|10050.8|10054.1|10044.1|99
1622115600000|2021-05-27 11:40:00|10059.1|10049.1|10052.1|10042.1|10060.6|10050.6|10052|10042|88
1622115900000|2021-05-27 11:45:00|10052.3|10042.3|10040.9|10030.9|10052.4|10042.4|10038.1|10028.1|107
1622116200000|2021-05-27 11:50:00|10041.1|10031.1|10038.5|10028.5|10042.4|10032.4|10037.3|10027.3|98
1622116500000|2021-05-27 11:55:00|10038.6|10028.6|10034.8|10024.8|10039.3|10029.3|10030.3|10020.3|96
1622116800000|2021-05-27 12:00:00|10035.1|10025.1|10030.3|10020.3|10057.5|10047.5|10026.8|10016.8|315
1622117100000|2021-05-27 12:05:00|10030.1|10020.1|10026.3|10016.3|10036.6|10026.6|10025.9|10015.9|162
1622117400000|2021-05-27 12:10:00|10027.8|10017.8|10032.6|10022.6|10037.4|10027.4|10025.6|10015.6|142
1622117700000|2021-05-27 12:15:00|10032.8|10022.8|10020|10010|10032.8|10022.8|10019|10009|110
1622118000000|2021-05-27 12:20:00|10020.4|10010.4|10040.4|10030.4|10041.8|10031.8|10020.4|10010.4|166
1622118300000|2021-05-27 12:25:00|10041.1|10031.1|10053.1|10043.1|10057.4|10047.4|10041.1|10031.1|128
1622118600000|2021-05-27 12:30:00|10052.8|10042.8|10055.4|10045.4|10058.9|10048.9|10044.1|10034.1|319
1622118900000|2021-05-27 12:35:00|10055.3|10045.3|10050.4|10040.4|10056.1|10046.1|10048.9|10038.9|148
1622119200000|2021-05-27 12:40:00|10051.1|10041.1|10039|10029|10053.9|10043.9|10037|10027|176
1622119500000|2021-05-27 12:45:00|10038.6|10028.6|10036.1|10026.1|10045|10035|10035.5|10025.5|121
1622119800000|2021-05-27 12:50:00|10036|10026|10035.1|10025.1|10037|10027|10028|10018|153
1622120100000|2021-05-27 12:55:00|10033.8|10023.8|10026.8|10016.8|10037.9|10027.9|10023.4|10013.4|178
1622120400000|2021-05-27 13:00:00|10026.3|10016.3|10038.3|10028.3|10042.3|10032.3|10017.6|10007.6|421
1622120700000|2021-05-27 13:05:00|10038.1|10028.1|10059.3|10049.3|10063.8|10053.8|10034.3|10024.3|354
1622121000000|2021-05-27 13:10:00|10059.9|10049.9|10060.8|10050.8|10065.1|10055.1|10052.6|10042.6|258
1622121300000|2021-05-27 13:15:00|10061.3|10051.3|10082|10072|10085.1|10075.1|10060.1|10050.1|313
1622121600000|2021-05-27 13:20:00|10081.8|10071.8|10106.5|10096.5|10107.1|10097.1|10078.1|10068.1|419
1622121900000|2021-05-27 13:25:00|10106|10096|10110.8|10100.8|10114.9|10104.9|10101.6|10091.6|291
1622122200000|2021-05-27 13:30:00|10110.6|10100.6|10123.8|10113.8|10126.1|10116.1|10105.8|10095.8|422
1622122500000|2021-05-27 13:35:00|10123.9|10113.9|10126.5|10116.5|10132.6|10122.6|10123.8|10113.8|345
1622122800000|2021-05-27 13:40:00|10126.6|10116.6|10116.5|10106.5|10134.4|10124.4|10116|10106|362
1622123100000|2021-05-27 13:45:00|10116.4|10106.4|10121.3|10111.3|10123.9|10113.9|10106.3|10096.3|338
1622123400000|2021-05-27 13:50:00|10122.6|10112.6|10129.9|10119.9|10134.6|10124.6|10121.9|10111.9|296
1622123700000|2021-05-27 13:55:00|10130.6|10120.6|10126.1|10116.1|10134.4|10124.4|10123.6|10113.6|239
1622124000000|2021-05-27 14:00:00|10126.3|10116.3|10166.5|10156.5|10177.8|10167.8|10126.3|10116.3|521
1622124300000|2021-05-27 14:05:00|10166.1|10156.1|10180|10170|10180.9|10170.9|10154.8|10144.8|483
1622124600000|2021-05-27 14:10:00|10179.9|10169.9|10176.1|10166.1|10181.5|10171.5|10170.3|10160.3|309
1622124900000|2021-05-27 14:15:00|10176.3|10166.3|10170.3|10160.3|10181.1|10171.1|10163.5|10153.5|320
1622125200000|2021-05-27 14:20:00|10171.3|10161.3|10177.3|10167.3|10183|10173|10170.3|10160.3|229
1622125500000|2021-05-27 14:25:00|10177|10167|10181.3|10171.3|10191.3|10181.3|10176.9|10166.9|255
1622125800000|2021-05-27 14:30:00|10181.5|10171.5|10201.8|10191.8|10202.1|10192.1|10181.5|10171.5|270
1622126100000|2021-05-27 14:35:00|10201.5|10191.5|10214.3|10204.3|10228.8|10218.8|10199|10189|438
1622126400000|2021-05-27 14:40:00|10214|10204|10224.3|10214.3|10224.8|10214.8|10203.8|10193.8|396
1622126700000|2021-05-27 14:45:00|10224|10214|10233.6|10223.6|10234.8|10224.8|10217|10207|342
1622127000000|2021-05-27 14:50:00|10234.1|10224.1|10238.3|10228.3|10243.3|10233.3|10222.5|10212.5|567
1622127300000|2021-05-27 14:55:00|10238.1|10228.1|10240.4|10230.4|10247.9|10237.9|10231.9|10221.9|380
1622127600000|2021-05-27 15:00:00|10240.9|10230.9|10230.3|10220.3|10254.4|10244.4|10225.9|10215.9|421
1622127900000|2021-05-27 15:05:00|10229.6|10219.6|10245.8|10235.8|10248|10238|10229.6|10219.6|282
1622128200000|2021-05-27 15:10:00|10246.5|10236.5|10244.5|10234.5|10249.9|10239.9|10237.8|10227.8|317
1622128500000|2021-05-27 15:15:00|10243.9|10233.9|10243.9|10233.9|10248.3|10238.3|10239.6|10229.6|201
1622128800000|2021-05-27 15:20:00|10244.1|10234.1|10252.6|10242.6|10253.9|10243.9|10244.1|10234.1|189
1622129100000|2021-05-27 15:25:00|10251.6|10241.6|10239.6|10229.6|10254|10244|10239.6|10229.6|165
1622129400000|2021-05-27 15:30:00|10239.3|10229.3|10246.1|10236.1|10250|10240|10239.3|10229.3|267
1622129700000|2021-05-27 15:35:00|10246.3|10236.3|10231.3|10221.3|10246.5|10236.5|10230.8|10220.8|210
1622130000000|2021-05-27 15:40:00|10231.4|10221.4|10232.5|10222.5|10237.6|10227.6|10227.3|10217.3|190
1622130300000|2021-05-27 15:45:00|10232.6|10222.6|10224.4|10214.4|10234.4|10224.4|10220.3|10210.3|282
1622130600000|2021-05-27 15:50:00|10225|10215|10228.3|10218.3|10234.4|10224.4|10225|10215|190
1622130900000|2021-05-27 15:55:00|10228|10218|10244.1|10234.1|10244.1|10234.1|10228|10218|160
1622131200000|2021-05-27 16:00:00|10243.5|10233.5|10250.3|10240.3|10251.3|10241.3|10238.1|10228.1|198
1622131500000|2021-05-27 16:05:00|10250.1|10240.1|10257.5|10247.5|10262.1|10252.1|10246.3|10236.3|246
1622131800000|2021-05-27 16:10:00|10257.1|10247.1|10251.1|10241.1|10257.1|10247.1|10249.1|10239.1|117
1622132100000|2021-05-27 16:15:00|10251.6|10241.6|10245.5|10235.5|10252.3|10242.3|10241.6|10231.6|146
1622132400000|2021-05-27 16:20:00|10245.1|10235.1|10246.5|10236.5|10248.4|10238.4|10243|10233|153
1622132700000|2021-05-27 16:25:00|10246.9|10236.9|10245.9|10235.9|10250.1|10240.1|10245.1|10235.1|124
1622133000000|2021-05-27 16:30:00|10246.3|10236.3|10256.4|10246.4|10258.4|10248.4|10246.3|10236.3|192
1622133300000|2021-05-27 16:35:00|10256.5|10246.5|10257.9|10247.9|10258.5|10248.5|10248.6|10238.6|163
1622133600000|2021-05-27 16:40:00|10257.8|10247.8|10263.8|10253.8|10264|10254|10253.8|10243.8|145
1622133900000|2021-05-27 16:45:00|10263.5|10253.5|10270.1|10260.1|10273.1|10263.1|10260.5|10250.5|174
1622134200000|2021-05-27 16:50:00|10270.3|10260.3|10267.1|10257.1|10272.1|10262.1|10265.4|10255.4|196
1622134500000|2021-05-27 16:55:00|10267|10257|10276.3|10266.3|10276.5|10266.5|10260.5|10250.5|217
1622160000000|2021-05-28 00:00:00|10299.4|10289.4|10290.1|10280.1|10299.4|10289.4|10289.9|10279.9|66
1622160300000|2021-05-28 00:05:00|10290|10280|10279|10269|10290.9|10280.9|10277.9|10267.9|128
1622160600000|2021-05-28 00:10:00|10279.4|10269.4|10282.4|10272.4|10283.9|10273.9|10277.8|10267.8|78
1622160900000|2021-05-28 00:15:00|10282.8|10272.8|10283.1|10273.1|10284.1|10274.1|10282.1|10272.1|75
1622161200000|2021-05-28 00:20:00|10283.4|10273.4|10284.9|10274.9|10290.4|10280.4|10282.5|10272.5|38
1622161500000|2021-05-28 00:25:00|10285|10275|10289.6|10279.6|10289.6|10279.6|10282.9|10272.9|52
1622161800000|2021-05-28 00:30:00|10289.9|10279.9|10297.9|10287.9|10301|10291|10289.8|10279.8|55
1622162100000|2021-05-28 00:35:00|10298.3|10288.3|10294.9|10284.9|10298.3|10288.3|10291.6|10281.6|49
1622162400000|2021-05-28 00:40:00|10295.1|10285.1|10298.4|10288.4|10299.4|10289.4|10295.1|10285.1|36
1622162700000|2021-05-28 00:45:00|10298.5|10288.5|10300.9|10290.9|10302.1|10292.1|10298.4|10288.4|37
1622163000000|2021-05-28 00:50:00|10301.1|10291.1|10299.1|10289.1|10304.6|10294.6|10298.9|10288.9|97
1622163300000|2021-05-28 00:55:00|10299.4|10289.4|10305.9|10295.9|10307.1|10297.1|10296.6|10286.6|70
1622163600000|2021-05-28 01:00:00|10306.4|10296.4|10301.5|10291.5|10347.5|10337.5|10295|10285|633
1622163900000|2021-05-28 01:05:00|10299.5|10289.5|10286.6|10276.6|10316.1|10306.1|10286.6|10276.6|510
1622164200000|2021-05-28 01:10:00|10287.1|10277.1|10278.3|10268.3|10300.9|10290.9|10275.5|10265.5|457
1622164500000|2021-05-28 01:15:00|10278.5|10268.5|10269.4|10259.4|10280.4|10270.4|10265.4|10255.4|296
1622164800000|2021-05-28 01:20:00|10269.3|10259.3|10256.9|10246.9|10282.3|10272.3|10255.8|10245.8|278
1622165100000|2021-05-28 01:25:00|10257.1|10247.1|10257.4|10247.4|10266.6|10256.6|10247.1|10237.1|293
1622165400000|2021-05-28 01:30:00|10257.5|10247.5|10260.5|10250.5|10267.9|10257.9|10255.3|10245.3|272
1622165700000|2021-05-28 01:35:00|10260.3|10250.3|10286.9|10276.9|10286.9|10276.9|10258.1|10248.1|259
1622166000000|2021-05-28 01:40:00|10287.1|10277.1|10272.4|10262.4|10293.1|10283.1|10270.1|10260.1|294
1622166300000|2021-05-28 01:45:00|10272.6|10262.6|10272.3|10262.3|10280.9|10270.9|10270.3|10260.3|325
1622166600000|2021-05-28 01:50:00|10272.5|10262.5|10251.1|10241.1|10273.1|10263.1|10250.1|10240.1|371
1622166900000|2021-05-28 01:55:00|10250.9|10240.9|10257.9|10247.9|10258|10248|10239.8|10229.8|319
1622167200000|2021-05-28 02:00:00|10257.8|10247.8|10259.9|10249.9|10266.8|10256.8|10256.3|10246.3|197
1622167500000|2021-05-28 02:05:00|10259.8|10249.8|10277.4|10267.4|10285.6|10275.6|10255.6|10245.6|314
1622167800000|2021-05-28 02:10:00|10276.6|10266.6|10273.4|10263.4|10286.8|10276.8|10271.4|10261.4|288
1622168100000|2021-05-28 02:15:00|10273.1|10263.1|10273.9|10263.9|10274.5|10264.5|10271.4|10261.4|67
1622168400000|2021-05-28 02:20:00|10274.1|10264.1|10271.8|10261.8|10274.1|10264.1|10271.6|10261.6|38
1622168700000|2021-05-28 02:25:00|10271.6|10261.6|10271.8|10261.8|10274.6|10264.6|10271.3|10261.3|92
1622169000000|2021-05-28 02:30:00|10271.5|10261.5|10276|10266|10285.9|10275.9|10265.9|10255.9|337
1622169300000|2021-05-28 02:35:00|10276.4|10266.4|10277.4|10267.4|10277.6|10267.6|10268.4|10258.4|307
1622169600000|2021-05-28 02:40:00|10277.1|10267.1|10286|10276|10288.6|10278.6|10276|10266|219
1622169900000|2021-05-28 02:45:00|10285.8|10275.8|10293.4|10283.4|10300.8|10290.8|10281.8|10271.8|219
1622170200000|2021-05-28 02:50:00|10293.1|10283.1|10282.6|10272.6|10293.1|10283.1|10280.9|10270.9|228
1622170500000|2021-05-28 02:55:00|10282.4|10272.4|10280.6|10270.6|10283.3|10273.3|10274.9|10264.9|223
1622170800000|2021-05-28 03:00:00|10280.9|10270.9|10277.4|10267.4|10290.9|10280.9|10275.9|10265.9|256
1622171100000|2021-05-28 03:05:00|10276.9|10266.9|10263.9|10253.9|10278.1|10268.1|10263.4|10253.4|269
1622171400000|2021-05-28 03:10:00|10264|10254|10263.6|10253.6|10267.4|10257.4|10259.5|10249.5|196
1622171700000|2021-05-28 03:15:00|10264.1|10254.1|10267|10257|10277.1|10267.1|10262.9|10252.9|169
1622172000000|2021-05-28 03:20:00|10267.3|10257.3|10279.3|10269.3|10280.1|10270.1|10266.6|10256.6|232
1622172300000|2021-05-28 03:25:00|10278.9|10268.9|10271.5|10261.5|10279.8|10269.8|10271.1|10261.1|156
1622172600000|2021-05-28 03:30:00|10271.9|10261.9|10273.4|10263.4|10273.4|10263.4|10271.8|10261.8|35
1622172900000|2021-05-28 03:35:00|10272.9|10262.9|10277.5|10267.5|10279.9|10269.9|10272.6|10262.6|55
1622173200000|2021-05-28 03:40:00|10277.3|10267.3|10276.3|10266.3|10278.4|10268.4|10275.8|10265.8|34
1622173500000|2021-05-28 03:45:00|10276.4|10266.4|10278.6|10268.6|10280.4|10270.4|10276.4|10266.4|34
1622173800000|2021-05-28 03:50:00|10278.8|10268.8|10277|10267|10279.6|10269.6|10276.5|10266.5|41
1622174100000|2021-05-28 03:55:00|10277.1|10267.1|10276.6|10266.6|10278.1|10268.1|10276.4|10266.4|15
1622174400000|2021-05-28 04:00:00|10276.5|10266.5|10276|10266|10276.5|10266.5|10275.9|10265.9|10
1622174700000|2021-05-28 04:05:00|10276.3|10266.3|10277.6|10267.6|10278.9|10268.9|10276.3|10266.3|34
1622175000000|2021-05-28 04:10:00|10277.4|10267.4|10277.5|10267.5|10279.6|10269.6|10277|10267|40
1622175300000|2021-05-28 04:15:00|10277.6|10267.6|10276.3|10266.3|10278.6|10268.6|10276.3|10266.3|30
1622175600000|2021-05-28 04:20:00|10276.4|10266.4|10278.6|10268.6|10278.8|10268.8|10276.4|10266.4|26
1622175900000|2021-05-28 04:25:00|10278.9|10268.9|10277.1|10267.1|10279.5|10269.5|10277|10267|28
1622176200000|2021-05-28 04:30:00|10276.9|10266.9|10275.6|10265.6|10276.9|10266.9|10275.3|10265.3|13
1622176500000|2021-05-28 04:35:00|10276|10266|10276|10266|10277.6|10267.6|10275.4|10265.4|31
1622176800000|2021-05-28 04:40:00|10276.3|10266.3|10277.6|10267.6|10277.6|10267.6|10275.9|10265.9|24
1622177100000|2021-05-28 04:45:00|10277.4|10267.4|10279.9|10269.9|10281|10271|10276.6|10266.6|32
1622177400000|2021-05-28 04:50:00|10280.3|10270.3|10282.9|10272.9|10283.4|10273.4|10278.5|10268.5|34
1622177700000|2021-05-28 04:55:00|10283.4|10273.4|10285.3|10275.3|10287.1|10277.1|10282.9|10272.9|32
1622178000000|2021-05-28 05:00:00|10285.6|10275.6|10284.4|10274.4|10286|10276|10279.8|10269.8|82
1622178300000|2021-05-28 05:05:00|10282.9|10272.9|10280.6|10270.6|10282.9|10272.9|10278.4|10268.4|56
1622178600000|2021-05-28 05:10:00|10280.9|10270.9|10278|10268|10281.1|10271.1|10276.9|10266.9|58
1622178900000|2021-05-28 05:15:00|10278.5|10268.5|10267.9|10257.9|10279|10269|10267.9|10257.9|46
1622179200000|2021-05-28 05:20:00|10267.1|10257.1|10268.9|10258.9|10270.9|10260.9|10262.4|10252.4|87
1622179500000|2021-05-28 05:25:00|10268.4|10258.4|10269.9|10259.9|10271|10261|10267.5|10257.5|59
1622179800000|2021-05-28 05:30:00|10269.5|10259.5|10239.9|10229.9|10269.5|10259.5|10234.8|10224.8|471
1622180100000|2021-05-28 05:35:00|10239.3|10229.3|10214.1|10204.1|10248.1|10238.1|10214.1|10204.1|339
1622180400000|2021-05-28 05:40:00|10211.9|10201.9|10172.1|10162.1|10220.1|10210.1|10169.5|10159.5|487
1622180700000|2021-05-28 05:45:00|10171.8|10161.8|10174|10164|10196.4|10186.4|10164.9|10154.9|496
1622181000000|2021-05-28 05:50:00|10173.5|10163.5|10173|10163|10187.8|10177.8|10169.1|10159.1|361
1622181300000|2021-05-28 05:55:00|10172.5|10162.5|10172.4|10162.4|10183.1|10173.1|10162.5|10152.5|441
1622181600000|2021-05-28 06:00:00|10172|10162|10166.1|10156.1|10183|10173|10163.6|10153.6|251
1622181900000|2021-05-28 06:05:00|10166.4|10156.4|10147.6|10137.6|10166.8|10156.8|10130.3|10120.3|467
1622182200000|2021-05-28 06:10:00|10147.1|10137.1|10144|10134|10159.6|10149.6|10135.8|10125.8|410
1622182500000|2021-05-28 06:15:00|10144.5|10134.5|10140.4|10130.4|10144.8|10134.8|10131.1|10121.1|392
1622182800000|2021-05-28 06:20:00|10142.5|10132.5|10164.1|10154.1|10164.8|10154.8|10140.5|10130.5|398
1622183100000|2021-05-28 06:25:00|10164.5|10154.5|10188.5|10178.5|10188.6|10178.6|10162.9|10152.9|412
1622183400000|2021-05-28 06:30:00|10188.1|10178.1|10192.6|10182.6|10198.4|10188.4|10175.8|10165.8|334
1622183700000|2021-05-28 06:35:00|10192.9|10182.9|10199.5|10189.5|10207.6|10197.6|10187.9|10177.9|299
1622184000000|2021-05-28 06:40:00|10199.6|10189.6|10195.6|10185.6|10201.9|10191.9|10192.6|10182.6|160
1622184300000|2021-05-28 06:45:00|10195.4|10185.4|10186.8|10176.8|10196.6|10186.6|10182.4|10172.4|182
1622184600000|2021-05-28 06:50:00|10186.4|10176.4|10191.6|10181.6|10191.9|10181.9|10182.9|10172.9|260
1622184900000|2021-05-28 06:55:00|10191.4|10181.4|10207.9|10197.9|10216.9|10206.9|10191|10181|328
1622185200000|2021-05-28 07:00:00|10208.3|10198.3|10193.6|10183.6|10208.9|10198.9|10187.8|10177.8|227
1622185500000|2021-05-28 07:05:00|10193.9|10183.9|10198.4|10188.4|10204.4|10194.4|10191.8|10181.8|157
1622185800000|2021-05-28 07:10:00|10198.1|10188.1|10200.8|10190.8|10204.4|10194.4|10195.4|10185.4|129
1622186100000|2021-05-28 07:15:00|10200.5|10190.5|10204.8|10194.8|10205.4|10195.4|10197.3|10187.3|95
1622186400000|2021-05-28 07:20:00|10204.5|10194.5|10201.6|10191.6|10206.1|10196.1|10193.5|10183.5|94
1622186700000|2021-05-28 07:25:00|10201|10191|10209.1|10199.1|10210.9|10200.9|10195.4|10185.4|132
1622187000000|2021-05-28 07:30:00|10208.5|10198.5|10199.9|10189.9|10211.4|10201.4|10186.6|10176.6|200
1622187300000|2021-05-28 07:35:00|10200.4|10190.4|10197.3|10187.3|10200.4|10190.4|10190.5|10180.5|110
1622187600000|2021-05-28 07:40:00|10198|10188|10200.3|10190.3|10203.5|10193.5|10196.9|10186.9|56
1622187900000|2021-05-28 07:45:00|10200.4|10190.4|10197.8|10187.8|10201|10191|10196.3|10186.3|53
1622188200000|2021-05-28 07:50:00|10197.6|10187.6|10196.5|10186.5|10197.6|10187.6|10191.3|10181.3|67
1622188500000|2021-05-28 07:55:00|10196.8|10186.8|10197.1|10187.1|10198.5|10188.5|10191.1|10181.1|86
1622188800000|2021-05-28 08:00:00|10197.5|10187.5|10211.9|10201.9|10219.1|10209.1|10193.3|10183.3|165
1622189100000|2021-05-28 08:05:00|10211.8|10201.8|10206.4|10196.4|10211.8|10201.8|10203.6|10193.6|135
1622189400000|2021-05-28 08:10:00|10205.9|10195.9|10206.4|10196.4|10209.4|10199.4|10201.5|10191.5|85
1622189700000|2021-05-28 08:15:00|10206.3|10196.3|10205|10195|10208|10198|10198.5|10188.5|106
1622190000000|2021-05-28 08:20:00|10205.1|10195.1|10196.6|10186.6|10207.5|10197.5|10196.5|10186.5|103
1622190300000|2021-05-28 08:25:00|10196.5|10186.5|10194.5|10184.5|10196.5|10186.5|10188.5|10178.5|94
1622190600000|2021-05-28 08:30:00|10194.6|10184.6|10182.3|10172.3|10194.9|10184.9|10181.6|10171.6|51
1622190900000|2021-05-28 08:35:00|10182.1|10172.1|10189.8|10179.8|10195.9|10185.9|10178.8|10168.8|130
1622191200000|2021-05-28 08:40:00|10189.5|10179.5|10187|10177|10190.5|10180.5|10183|10173|80
1622191500000|2021-05-28 08:45:00|10186.9|10176.9|10183.5|10173.5|10188.6|10178.6|10179.8|10169.8|75
1622191800000|2021-05-28 08:50:00|10183|10173|10187|10177|10196.4|10186.4|10183|10173|72
1622192100000|2021-05-28 08:55:00|10186.9|10176.9|10194.6|10184.6|10194.6|10184.6|10186.8|10176.8|67
1622192400000|2021-05-28 09:00:00|10195.1|10185.1|10193.4|10183.4|10195.3|10185.3|10192.5|10182.5|60
1622192700000|2021-05-28 09:05:00|10193.3|10183.3|10189.8|10179.8|10194.8|10184.8|10189|10179|66
1622193000000|2021-05-28 09:10:00|10189.6|10179.6|10202.9|10192.9|10203.5|10193.5|10189|10179|66
1622193300000|2021-05-28 09:15:00|10202.8|10192.8|10204.6|10194.6|10206.6|10196.6|10201.5|10191.5|76
1622193600000|2021-05-28 09:20:00|10204.5|10194.5|10200.9|10190.9|10204.5|10194.5|10199.9|10189.9|34
1622193900000|2021-05-28 09:25:00|10200.5|10190.5|10196|10186|10206.6|10196.6|10192.1|10182.1|77
1622194200000|2021-05-28 09:30:00|10196.5|10186.5|10185.4|10175.4|10197.4|10187.4|10185.4|10175.4|60
1622194500000|2021-05-28 09:35:00|10185.9|10175.9|10187.8|10177.8|10194.1|10184.1|10184.5|10174.5|65
1622194800000|2021-05-28 09:40:00|10187.6|10177.6|10193|10183|10195.5|10185.5|10186.5|10176.5|62
1622195100000|2021-05-28 09:45:00|10192.9|10182.9|10193.6|10183.6|10194.4|10184.4|10190|10180|49
1622195400000|2021-05-28 09:50:00|10193.5|10183.5|10187.6|10177.6|10193.5|10183.5|10182.1|10172.1|87
1622195700000|2021-05-28 09:55:00|10187.5|10177.5|10192.3|10182.3|10192.3|10182.3|10182.3|10172.3|80
1622196000000|2021-05-28 10:00:00|10192.1|10182.1|10192.3|10182.3|10195.5|10185.5|10187.8|10177.8|67
1622196300000|2021-05-28 10:05:00|10191.8|10181.8|10193.3|10183.3|10195.1|10185.1|10191.6|10181.6|44
1622196600000|2021-05-28 10:10:00|10193.1|10183.1|10198.1|10188.1|10200|10190|10191.4|10181.4|53
1622196900000|2021-05-28 10:15:00|10198|10188|10197.6|10187.6|10198.1|10188.1|10195.3|10185.3|42
1622197200000|2021-05-28 10:20:00|10197.9|10187.9|10203|10193|10205.9|10195.9|10196.6|10186.6|49
1622197500000|2021-05-28 10:25:00|10202.6|10192.6|10198.6|10188.6|10205.9|10195.9|10198.6|10188.6|68
1622197800000|2021-05-28 10:30:00|10198.9|10188.9|10195.3|10185.3|10202.5|10192.5|10191|10181|63
1622198100000|2021-05-28 10:35:00|10195.1|10185.1|10195.3|10185.3|10197.4|10187.4|10193.6|10183.6|46
1622198400000|2021-05-28 10:40:00|10195.4|10185.4|10193.3|10183.3|10198.3|10188.3|10193.3|10183.3|75
1622198700000|2021-05-28 10:45:00|10193.1|10183.1|10186.5|10176.5|10193.3|10183.3|10183.1|10173.1|78
1622199000000|2021-05-28 10:50:00|10186.4|10176.4|10173.5|10163.5|10186.8|10176.8|10173.4|10163.4|95
1622199300000|2021-05-28 10:55:00|10174.1|10164.1|10171.9|10161.9|10182.5|10172.5|10171.1|10161.1|107
1622199600000|2021-05-28 11:00:00|10171.6|10161.6|10178.5|10168.5|10178.5|10168.5|10171.5|10161.5|125
1622199900000|2021-05-28 11:05:00|10176.3|10166.3|10171.8|10161.8|10176.3|10166.3|10171.1|10161.1|64
1622200200000|2021-05-28 11:10:00|10171.6|10161.6|10165.8|10155.8|10174.9|10164.9|10165|10155|75
1622200500000|2021-05-28 11:15:00|10165.4|10155.4|10168.3|10158.3|10173|10163|10165.1|10155.1|77
1622200800000|2021-05-28 11:20:00|10169|10159|10163.9|10153.9|10170.9|10160.9|10161.1|10151.1|140
1622201100000|2021-05-28 11:25:00|10163.8|10153.8|10177|10167|10179|10169|10162.6|10152.6|159
1622201400000|2021-05-28 11:30:00|10177.6|10167.6|10171.8|10161.8|10183.4|10173.4|10169.1|10159.1|286
1622201700000|2021-05-28 11:35:00|10171.9|10161.9|10179.6|10169.6|10179.6|10169.6|10168.1|10158.1|104
1622202000000|2021-05-28 11:40:00|10179.3|10169.3|10172.6|10162.6|10180.8|10170.8|10172.5|10162.5|113
1622202300000|2021-05-28 11:45:00|10172.4|10162.4|10177.1|10167.1|10177.1|10167.1|10164.9|10154.9|128
1622202600000|2021-05-28 11:50:00|10177.4|10167.4|10157.8|10147.8|10177.4|10167.4|10157.1|10147.1|214
1622202900000|2021-05-28 11:55:00|10157.4|10147.4|10155.8|10145.8|10158.1|10148.1|10145.5|10135.5|192
1622203200000|2021-05-28 12:00:00|10155.5|10145.5|10153.8|10143.8|10158.5|10148.5|10146.9|10136.9|227
1622203500000|2021-05-28 12:05:00|10153.6|10143.6|10144.5|10134.5|10154.8|10144.8|10142.8|10132.8|212
1622203800000|2021-05-28 12:10:00|10144|10134|10132.5|10122.5|10144.9|10134.9|10126.1|10116.1|294
1622204100000|2021-05-28 12:15:00|10132.4|10122.4|10130.5|10120.5|10135.8|10125.8|10129.1|10119.1|202
1622204400000|2021-05-28 12:20:00|10130.8|10120.8|10132.3|10122.3|10134.1|10124.1|10125.3|10115.3|167
1622204700000|2021-05-28 12:25:00|10132.5|10122.5|10137.6|10127.6|10140.4|10130.4|10132.5|10122.5|284
1622205000000|2021-05-28 12:30:00|10137.4|10127.4|10151.3|10141.3|10165.6|10155.6|10133.6|10123.6|453
1622205300000|2021-05-28 12:35:00|10150.8|10140.8|10151|10141|10155|10145|10142|10132|319
1622205600000|2021-05-28 12:40:00|10150.9|10140.9|10153|10143|10159.4|10149.4|10148.1|10138.1|190
1622205900000|2021-05-28 12:45:00|10152.6|10142.6|10157.6|10147.6|10159.6|10149.6|10152.1|10142.1|221
1622206200000|2021-05-28 12:50:00|10157.1|10147.1|10166.3|10156.3|10169.6|10159.6|10155.3|10145.3|161
1622206500000|2021-05-28 12:55:00|10166.4|10156.4|10171.6|10161.6|10174.4|10164.4|10163.3|10153.3|197
1622206800000|2021-05-28 13:00:00|10172.1|10162.1|10137.4|10127.4|10173|10163|10131.1|10121.1|617
1622207100000|2021-05-28 13:05:00|10137.1|10127.1|10164|10154|10169.5|10159.5|10135|10125|488
1622207400000|2021-05-28 13:10:00|10163.6|10153.6|10164.5|10154.5|10164.8|10154.8|10155.3|10145.3|348
1622207700000|2021-05-28 13:15:00|10165.3|10155.3|10174.5|10164.5|10176.4|10166.4|10160.8|10150.8|426
1622208000000|2021-05-28 13:20:00|10174.9|10164.9|10182.5|10172.5|10189|10179|10167|10157|413
1622208300000|2021-05-28 13:25:00|10182.6|10172.6|10166.8|10156.8|10182.6|10172.6|10162.4|10152.4|306
1622208600000|2021-05-28 13:30:00|10166.6|10156.6|10185.3|10175.3|10190.4|10180.4|10161.4|10151.4|362
1622208900000|2021-05-28 13:35:00|10185.6|10175.6|10188.4|10178.4|10189|10179|10169.5|10159.5|373
1622209200000|2021-05-28 13:40:00|10189.4|10179.4|10187.8|10177.8|10197.6|10187.6|10186.8|10176.8|293
1622209500000|2021-05-28 13:45:00|10187.9|10177.9|10188.6|10178.6|10188.8|10178.8|10174.8|10164.8|406
1622209800000|2021-05-28 13:50:00|10188.9|10178.9|10206.9|10196.9|10208.8|10198.8|10188.9|10178.9|341
1622210100000|2021-05-28 13:55:00|10207.1|10197.1|10214.1|10204.1|10216.5|10206.5|10204.8|10194.8|231
1622210400000|2021-05-28 14:00:00|10213.9|10203.9|10249.9|10239.9|10250.5|10240.5|10213.9|10203.9|417
1622210700000|2021-05-28 14:05:00|10249.8|10239.8|10233.1|10223.1|10251.5|10241.5|10225.1|10215.1|414
1622211000000|2021-05-28 14:10:00|10233.5|10223.5|10235.1|10225.1|10238|10228|10224.6|10214.6|315
1622211300000|2021-05-28 14:15:00|10234.9|10224.9|10243.1|10233.1|10244.5|10234.5|10226.5|10216.5|275
1622211600000|2021-05-28 14:20:00|10243|10233|10237|10227|10262.8|10252.8|10236.3|10226.3|352
1622211900000|2021-05-28 14:25:00|10237.1|10227.1|10246.4|10236.4|10246.8|10236.8|10221.1|10211.1|356
1622212200000|2021-05-28 14:30:00|10246|10236|10259.9|10249.9|10260.3|10250.3|10243.6|10233.6|326
1622212500000|2021-05-28 14:35:00|10259.4|10249.4|10252|10242|10260|10250|10247|10237|215
1622212800000|2021-05-28 14:40:00|10252.3|10242.3|10271.3|10261.3|10274.6|10264.6|10252.3|10242.3|389
1622213100000|2021-05-28 14:45:00|10271.4|10261.4|10276.9|10266.9|10282.1|10272.1|10261.5|10251.5|316
1622213400000|2021-05-28 14:50:00|10276.8|10266.8|10285.3|10275.3|10290.5|10280.5|10273.4|10263.4|252
1622213700000|2021-05-28 14:55:00|10285.5|10275.5|10298.9|10288.9|10299.4|10289.4|10281.9|10271.9|408
1622214000000|2021-05-28 15:00:00|10299|10289|10299.5|10289.5|10304.3|10294.3|10291.8|10281.8|407
1622214300000|2021-05-28 15:05:00|10299.8|10289.8|10290.6|10280.6|10301.6|10291.6|10287|10277|256
1622214600000|2021-05-28 15:10:00|10290.8|10280.8|10280.3|10270.3|10291.4|10281.4|10277.3|10267.3|264
1622214900000|2021-05-28 15:15:00|10280.4|10270.4|10269.6|10259.6|10280.4|10270.4|10264.1|10254.1|282
1622215200000|2021-05-28 15:20:00|10269.4|10259.4|10282.1|10272.1|10284.8|10274.8|10268.8|10258.8|288
1622215500000|2021-05-28 15:25:00|10281.9|10271.9|10272.5|10262.5|10284.1|10274.1|10270.4|10260.4|200
1622215800000|2021-05-28 15:30:00|10272.8|10262.8|10270.5|10260.5|10274.4|10264.4|10258.8|10248.8|302
1622216100000|2021-05-28 15:35:00|10269.9|10259.9|10275.9|10265.9|10284.4|10274.4|10269.8|10259.8|238
1622216400000|2021-05-28 15:40:00|10276|10266|10273.6|10263.6|10279.9|10269.9|10269.8|10259.8|155
1622216700000|2021-05-28 15:45:00|10273.8|10263.8|10267.8|10257.8|10273.9|10263.9|10257.1|10247.1|278
1622217000000|2021-05-28 15:50:00|10267.5|10257.5|10289.3|10279.3|10293|10283|10266.3|10256.3|178
1622217300000|2021-05-28 15:55:00|10289.1|10279.1|10286.6|10276.6|10289.9|10279.9|10284.4|10274.4|109
1622217600000|2021-05-28 16:00:00|10286.9|10276.9|10290.8|10280.8|10293.6|10283.6|10286.3|10276.3|99
1622217900000|2021-05-28 16:05:00|10290.9|10280.9|10288.6|10278.6|10293.5|10283.5|10282.3|10272.3|149
1622218200000|2021-05-28 16:10:00|10289.1|10279.1|10297.9|10287.9|10299.1|10289.1|10289.1|10279.1|132
1622218500000|2021-05-28 16:15:00|10298.5|10288.5|10299.3|10289.3|10300.5|10290.5|10295|10285|83
1622218800000|2021-05-28 16:20:00|10299.1|10289.1|10300.3|10290.3|10301|10291|10297.8|10287.8|149
1622219100000|2021-05-28 16:25:00|10300.8|10290.8|10306.9|10296.9|10315.6|10305.6|10299.6|10289.6|164
1622219400000|2021-05-28 16:30:00|10307|10297|10307.9|10297.9|10309.5|10299.5|10306.1|10296.1|111
1622219700000|2021-05-28 16:35:00|10308.1|10298.1|10305|10295|10308.3|10298.3|10294.8|10284.8|192
1622220000000|2021-05-28 16:40:00|10305.5|10295.5|10306.3|10296.3|10312.8|10302.8|10300.6|10290.6|192
1622220300000|2021-05-28 16:45:00|10306.1|10296.1|10297.1|10287.1|10307|10297|10297|10287|144
1622220600000|2021-05-28 16:50:00|10297.4|10287.4|10298.8|10288.8|10302|10292|10287.4|10277.4|281
1622220900000|2021-05-28 16:55:00|10298.9|10288.9|10302.8|10292.8|10309.3|10299.3|10294.3|10284.3|235
1622505600000|2021-06-01 00:00:00|10324.1|10314.1|10317.6|10307.6|10326.4|10316.4|10317|10307|33
1622505900000|2021-06-01 00:05:00|10317.4|10307.4|10309.4|10299.4|10317.5|10307.5|10308.4|10298.4|39
1622506200000|2021-06-01 00:10:00|10309.1|10299.1|10306.8|10296.8|10309.1|10299.1|10304.6|10294.6|44
1622506500000|2021-06-01 00:15:00|10306.6|10296.6|10308.6|10298.6|10312.4|10302.4|10305.5|10295.5|41
1622506800000|2021-06-01 00:20:00|10308.9|10298.9|10308.4|10298.4|10312.4|10302.4|10307.9|10297.9|43
1622507100000|2021-06-01 00:25:00|10308.8|10298.8|10310.1|10300.1|10310.1|10300.1|10305.6|10295.6|37
1622507400000|2021-06-01 00:30:00|10312|10302|10308.4|10298.4|10314.1|10304.1|10305.3|10295.3|55
1622507700000|2021-06-01 00:35:00|10308.6|10298.6|10308.4|10298.4|10309.5|10299.5|10307.6|10297.6|31
1622508000000|2021-06-01 00:40:00|10308.1|10298.1|10314.6|10304.6|10314.6|10304.6|10308.1|10298.1|28
1622508300000|2021-06-01 00:45:00|10314.8|10304.8|10320|10310|10322.3|10312.3|10314.8|10304.8|42
1622508600000|2021-06-01 00:50:00|10320.4|10310.4|10320.4|10310.4|10324.6|10314.6|10319.6|10309.6|54
1622508900000|2021-06-01 00:55:00|10321.5|10311.5|10324.3|10314.3|10324.3|10314.3|10321|10311|50
1622509200000|2021-06-01 01:00:00|10324.4|10314.4|10325.1|10315.1|10327.6|10317.6|10303.1|10293.1|627
1622509500000|2021-06-01 01:05:00|10326|10316|10314.6|10304.6|10327.8|10317.8|10308.1|10298.1|419
1622509800000|2021-06-01 01:10:00|10314.8|10304.8|10297.5|10287.5|10315.9|10305.9|10293.4|10283.4|233
1622510100000|2021-06-01 01:15:00|10298|10288|10309.3|10299.3|10315.6|10305.6|10298|10288|287
1622510400000|2021-06-01 01:20:00|10309.5|10299.5|10321.6|10311.6|10324.4|10314.4|10309.5|10299.5|205
1622510700000|2021-06-01 01:25:00|10321.4|10311.4|10317.1|10307.1|10321.4|10311.4|10310.6|10300.6|252
1622511000000|2021-06-01 01:30:00|10317.6|10307.6|10317.6|10307.6|10324.6|10314.6|10312.1|10302.1|293
1622511300000|2021-06-01 01:35:00|10317.4|10307.4|10315.9|10305.9|10323.9|10313.9|10315.4|10305.4|282
1622511600000|2021-06-01 01:40:00|10315.4|10305.4|10316.1|10306.1|10328.1|10318.1|10312.1|10302.1|276
1622511900000|2021-06-01 01:45:00|10316.3|10306.3|10308.3|10298.3|10322.6|10312.6|10305.1|10295.1|236
1622512200000|2021-06-01 01:50:00|10308.4|10298.4|10317.1|10307.1|10318.9|10308.9|10307.4|10297.4|242
1622512500000|2021-06-01 01:55:00|10317|10307|10314.4|10304.4|10321.9|10311.9|10312.6|10302.6|207
1622512800000|2021-06-01 02:00:00|10314.6|10304.6|10309.5|10299.5|10314.8|10304.8|10307.6|10297.6|345
1622513100000|2021-06-01 02:05:00|10309.9|10299.9|10313.5|10303.5|10316.4|10306.4|10305.3|10295.3|297
1622513400000|2021-06-01 02:10:00|10313.9|10303.9|10320.1|10310.1|10322.4|10312.4|10309.8|10299.8|225
1622513700000|2021-06-01 02:15:00|10320.4|10310.4|10317.5|10307.5|10322.4|10312.4|10315.9|10305.9|101
1622514000000|2021-06-01 02:20:00|10317.6|10307.6|10313.4|10303.4|10317.9|10307.9|10312.9|10302.9|37
1622514300000|2021-06-01 02:25:00|10313.1|10303.1|10314.4|10304.4|10315.6|10305.6|10311|10301|45
1622514600000|2021-06-01 02:30:00|10314.3|10304.3|10315.9|10305.9|10319.9|10309.9|10312.3|10302.3|174
1622514900000|2021-06-01 02:35:00|10316.1|10306.1|10325.4|10315.4|10327.1|10317.1|10314.3|10304.3|157
1622515200000|2021-06-01 02:40:00|10325.9|10315.9|10334.8|10324.8|10336|10326|10322.3|10312.3|189
1622515500000|2021-06-01 02:45:00|10335|10325|10354.9|10344.9|10356.1|10346.1|10335|10325|279
1622515800000|2021-06-01 02:50:00|10354.5|10344.5|10332.3|10322.3|10355|10345|10326.9|10316.9|254
1622516100000|2021-06-01 02:55:00|10332.5|10322.5|10326.4|10316.4|10334|10324|10325.5|10315.5|157
1622516400000|2021-06-01 03:00:00|10326|10316|10333.6|10323.6|10340.4|10330.4|10326|10316|180
1622516700000|2021-06-01 03:05:00|10333.5|10323.5|10326.6|10316.6|10333.9|10323.9|10320.1|10310.1|183
1622517000000|2021-06-01 03:10:00|10327.1|10317.1|10322.5|10312.5|10329.9|10319.9|10320.6|10310.6|206
1622517300000|2021-06-01 03:15:00|10322.8|10312.8|10333.3|10323.3|10333.9|10323.9|10322.8|10312.8|134
1622517600000|2021-06-01 03:20:00|10333.1|10323.1|10333.6|10323.6|10340.9|10330.9|10332.1|10322.1|147
1622517900000|2021-06-01 03:25:00|10333.9|10323.9|10330.8|10320.8|10335.9|10325.9|10329|10319|144
1622518200000|2021-06-01 03:30:00|10331.3|10321.3|10340.9|10330.9|10340.9|10330.9|10331.3|10321.3|44
1622518500000|2021-06-01 03:35:00|10341.4|10331.4|10333.9|10323.9|10341.4|10331.4|10333.9|10323.9|41
1622518800000|2021-06-01 03:40:00|10333.4|10323.4|10331.4|10321.4|10333.4|10323.4|10329.5|10319.5|38
1622519100000|2021-06-01 03:45:00|10331.1|10321.1|10335.3|10325.3|10335.3|10325.3|10330.5|10320.5|29
1622519400000|2021-06-01 03:50:00|10334.9|10324.9|10331.1|10321.1|10334.9|10324.9|10331.1|10321.1|15
1622519700000|2021-06-01 03:55:00|10331|10321|10332|10322|10333.6|10323.6|10330.6|10320.6|18
1622520000000|2021-06-01 04:00:00|10332.4|10322.4|10333|10323|10335.4|10325.4|10332.4|10322.4|15
1622520300000|2021-06-01 04:05:00|10332.9|10322.9|10334.1|10324.1|10334.1|10324.1|10327.8|10317.8|28
1622520600000|2021-06-01 04:10:00|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|10332.4|10322.4|16
1622520900000|2021-06-01 04:15:00|10335|10325|10330|10320|10336.8|10326.8|10330|10320|26
1622521200000|2021-06-01 04:20:00|10329.8|10319.8|10330.6|10320.6|10330.9|10320.9|10328.8|10318.8|19
1622521500000|2021-06-01 04:25:00|10331.6|10321.6|10330.5|10320.5|10331.6|10321.6|10330.5|10320.5|29
1622521800000|2021-06-01 04:30:00|10330.8|10320.8|10318.4|10308.4|10332.3|10322.3|10314.9|10304.9|171
1622522100000|2021-06-01 04:35:00|10318.5|10308.5|10319.1|10309.1|10321.4|10311.4|10318.3|10308.3|36
1622522400000|2021-06-01 04:40:00|10318.9|10308.9|10323.6|10313.6|10323.6|10313.6|10314.3|10304.3|99
1622522700000|2021-06-01 04:45:00|10323.8|10313.8|10325.1|10315.1|10325.1|10315.1|10318.8|10308.8|61
1622523000000|2021-06-01 04:50:00|10325.4|10315.4|10324.9|10314.9|10327.1|10317.1|10323.4|10313.4|41
1622523300000|2021-06-01 04:55:00|10325|10315|10323.4|10313.4|10326.4|10316.4|10322.8|10312.8|24
1622523600000|2021-06-01 05:00:00|10323.8|10313.8|10325.4|10315.4|10325.4|10315.4|10322.3|10312.3|95
1622523900000|2021-06-01 05:05:00|10325.5|10315.5|10324.4|10314.4|10326.6|10316.6|10322|10312|82
1622524200000|2021-06-01 05:10:00|10324.6|10314.6|10322.9|10312.9|10327.1|10317.1|10322.8|10312.8|91
1622524500000|2021-06-01 05:15:00|10322.8|10312.8|10317|10307|10322.8|10312.8|10316.4|10306.4|53
1622524800000|2021-06-01 05:20:00|10316.6|10306.6|10320.1|10310.1|10325.1|10315.1|10316.6|10306.6|50
1622525100000|2021-06-01 05:25:00|10320.4|10310.4|10317.6|10307.6|10321.5|10311.5|10316.4|10306.4|65
1622525400000|2021-06-01 05:30:00|10317.9|10307.9|10330.5|10320.5|10340|10330|10312.5|10302.5|426
1622525700000|2021-06-01 05:35:00|10330.6|10320.6|10335.1|10325.1|10344.4|10334.4|10325.3|10315.3|347
1622526000000|2021-06-01 05:40:00|10334.6|10324.6|10326.4|10316.4|10337.8|10327.8|10325.1|10315.1|289
1622526300000|2021-06-01 05:45:00|10326.1|10316.1|10333.4|10323.4|10333.5|10323.5|10321.1|10311.1|221
1622526600000|2021-06-01 05:50:00|10333.1|10323.1|10338.4|10328.4|10339.8|10329.8|10327.4|10317.4|137
1622526900000|2021-06-01 05:55:00|10338.5|10328.5|10351.4|10341.4|10351.4|10341.4|10338.5|10328.5|264
1622527200000|2021-06-01 06:00:00|10351.9|10341.9|10342.4|10332.4|10351.9|10341.9|10339.6|10329.6|192
1622527500000|2021-06-01 06:05:00|10341.9|10331.9|10321.1|10311.1|10342|10332|10320.9|10310.9|267
1622527800000|2021-06-01 06:10:00|10321.4|10311.4|10297.3|10287.3|10322.8|10312.8|10294.4|10284.4|333
1622528100000|2021-06-01 06:15:00|10297.4|10287.4|10300.8|10290.8|10313.9|10303.9|10291.8|10281.8|373
1622528400000|2021-06-01 06:20:00|10301.1|10291.1|10282.3|10272.3|10307.4|10297.4|10270.9|10260.9|386
1622528700000|2021-06-01 06:25:00|10282.1|10272.1|10272.1|10262.1|10289.6|10279.6|10271.6|10261.6|384
1622529000000|2021-06-01 06:30:00|10272.4|10262.4|10291.6|10281.6|10292|10282|10272.4|10262.4|263
1622529300000|2021-06-01 06:35:00|10291.8|10281.8|10297.6|10287.6|10301.1|10291.1|10291.5|10281.5|226
1622529600000|2021-06-01 06:40:00|10297.9|10287.9|10306.6|10296.6|10306.6|10296.6|10292.5|10282.5|222
1622529900000|2021-06-01 06:45:00|10306.9|10296.9|10294.3|10284.3|10310|10300|10292.9|10282.9|376
1622530200000|2021-06-01 06:50:00|10293.9|10283.9|10304.4|10294.4|10309.6|10299.6|10292.1|10282.1|309
1622530500000|2021-06-01 06:55:00|10304.6|10294.6|10309.4|10299.4|10316.4|10306.4|10304.6|10294.6|319
1622530800000|2021-06-01 07:00:00|10313.6|10303.6|10318.3|10308.3|10329.5|10319.5|10306.9|10296.9|263
1622531100000|2021-06-01 07:05:00|10318|10308|10306.4|10296.4|10318.4|10308.4|10301.4|10291.4|165
1622531400000|2021-06-01 07:10:00|10306.9|10296.9|10312.9|10302.9|10319.6|10309.6|10304.3|10294.3|189
1622531700000|2021-06-01 07:15:00|10314|10304|10308.9|10298.9|10316|10306|10302.4|10292.4|102
1622532000000|2021-06-01 07:20:00|10308.5|10298.5|10309.6|10299.6|10313.5|10303.5|10307.4|10297.4|145
1622532300000|2021-06-01 07:25:00|10310.3|10300.3|10311.8|10301.8|10316.1|10306.1|10301.3|10291.3|161
1622532600000|2021-06-01 07:30:00|10312.1|10302.1|10316.6|10306.6|10317.4|10307.4|10311.3|10301.3|119
1622532900000|2021-06-01 07:35:00|10318|10308|10323.4|10313.4|10323.4|10313.4|10309.4|10299.4|102
1622533200000|2021-06-01 07:40:00|10323.1|10313.1|10326.5|10316.5|10327.3|10317.3|10319.9|10309.9|136
1622533500000|2021-06-01 07:45:00|10326.9|10316.9|10329.8|10319.8|10336.6|10326.6|10324.9|10314.9|172
1622533800000|2021-06-01 07:50:00|10330.5|10320.5|10329.5|10319.5|10333.8|10323.8|10327.3|10317.3|153
1622534100000|2021-06-01 07:55:00|10329.9|10319.9|10333.6|10323.6|10334.4|10324.4|10326.3|10316.3|134
1622534400000|2021-06-01 08:00:00|10333.8|10323.8|10320.8|10310.8|10338.5|10328.5|10319.3|10309.3|171
1622534700000|2021-06-01 08:05:00|10320.5|10310.5|10305.8|10295.8|10322.6|10312.6|10299.5|10289.5|195
1622535000000|2021-06-01 08:10:00|10305.3|10295.3|10302.9|10292.9|10316.4|10306.4|10301.1|10291.1|143
1622535300000|2021-06-01 08:15:00|10301.1|10291.1|10307.9|10297.9|10317.4|10307.4|10297|10287|186
1622535600000|2021-06-01 08:20:00|10308|10298|10307.5|10297.5|10311.9|10301.9|10301.3|10291.3|114
1622535900000|2021-06-01 08:25:00|10307.4|10297.4|10303.1|10293.1|10308|10298|10298.8|10288.8|173
1622536200000|2021-06-01 08:30:00|10303.4|10293.4|10287.1|10277.1|10305.1|10295.1|10281.6|10271.6|238
1622536500000|2021-06-01 08:35:00|10286.9|10276.9|10285|10275|10291.1|10281.1|10282.5|10272.5|136
1622536800000|2021-06-01 08:40:00|10284.6|10274.6|10289.3|10279.3|10291.3|10281.3|10284|10274|91
1622537100000|2021-06-01 08:45:00|10289.5|10279.5|10287.9|10277.9|10294|10284|10287.9|10277.9|59
1622537400000|2021-06-01 08:50:00|10287.8|10277.8|10293.4|10283.4|10296.4|10286.4|10287.5|10277.5|106
1622537700000|2021-06-01 08:55:00|10293.1|10283.1|10306.5|10296.5|10306.8|10296.8|10292.9|10282.9|183
1622538000000|2021-06-01 09:00:00|10306.6|10296.6|10302.3|10292.3|10309.3|10299.3|10300.3|10290.3|171
1622538300000|2021-06-01 09:05:00|10302|10292|10296.6|10286.6|10302|10292|10294.3|10284.3|60
1622538600000|2021-06-01 09:10:00|10297|10287|10298.9|10288.9|10300.1|10290.1|10294.8|10284.8|61
1622538900000|2021-06-01 09:15:00|10299|10289|10302.3|10292.3|10302.6|10292.6|10296.6|10286.6|104
1622539200000|2021-06-01 09:20:00|10302|10292|10301|10291|10303.3|10293.3|10299.6|10289.6|61
1622539500000|2021-06-01 09:25:00|10300.8|10290.8|10301.5|10291.5|10301.9|10291.9|10296.8|10286.8|92
1622539800000|2021-06-01 09:30:00|10301.9|10291.9|10301|10291|10302.6|10292.6|10297.9|10287.9|90
1622540100000|2021-06-01 09:35:00|10300.9|10290.9|10295.3|10285.3|10301.4|10291.4|10295.3|10285.3|110
1622540400000|2021-06-01 09:40:00|10295|10285|10293.3|10283.3|10295.9|10285.9|10291.9|10281.9|49
1622540700000|2021-06-01 09:45:00|10293.1|10283.1|10293.9|10283.9|10296|10286|10292.9|10282.9|73
1622541000000|2021-06-01 09:50:00|10294|10284|10288.8|10278.8|10296.8|10286.8|10287|10277|93
1622541300000|2021-06-01 09:55:00|10288.6|10278.6|10279.6|10269.6|10289.5|10279.5|10278.6|10268.6|93
1622541600000|2021-06-01 10:00:00|10279.4|10269.4|10277.3|10267.3|10280.4|10270.4|10269|10259|152
1622541900000|2021-06-01 10:05:00|10277.4|10267.4|10273.8|10263.8|10284.9|10274.9|10273|10263|131
1622542200000|2021-06-01 10:10:00|10274|10264|10268.8|10258.8|10275.8|10265.8|10267.4|10257.4|183
1622542500000|2021-06-01 10:15:00|10268.9|10258.9|10268.6|10258.6|10272.4|10262.4|10266.1|10256.1|151
1622542800000|2021-06-01 10:20:00|10268.9|10258.9|10253.9|10243.9|10272.8|10262.8|10253.9|10243.9|123
1622543100000|2021-06-01 10:25:00|10253.8|10243.8|10248.8|10238.8|10257.3|10247.3|10246.9|10236.9|220
1622543400000|2021-06-01 10:30:00|10248.9|10238.9|10247.6|10237.6|10249.8|10239.8|10237.3|10227.3|196
1622543700000|2021-06-01 10:35:00|10247.4|10237.4|10250.4|10240.4|10250.8|10240.8|10237.5|10227.5|123
1622544000000|2021-06-01 10:40:00|10250.3|10240.3|10247.9|10237.9|10253.6|10243.6|10246|10236|80
1622544300000|2021-06-01 10:45:00|10248.5|10238.5|10253.1|10243.1|10253.1|10243.1|10248.4|10238.4|77
1622544600000|2021-06-01 10:50:00|10253|10243|10250.6|10240.6|10256.4|10246.4|10248.9|10238.9|109
1622544900000|2021-06-01 10:55:00|10250.8|10240.8|10248.1|10238.1|10253.3|10243.3|10247.5|10237.5|76
1622545200000|2021-06-01 11:00:00|10249.1|10239.1|10248.9|10238.9|10252.8|10242.8|10247.3|10237.3|114
1622545500000|2021-06-01 11:05:00|10249.1|10239.1|10251|10241|10251.1|10241.1|10243.6|10233.6|79
1622545800000|2021-06-01 11:10:00|10250.6|10240.6|10251.5|10241.5|10252.1|10242.1|10250.4|10240.4|43
1622546100000|2021-06-01 11:15:00|10251.1|10241.1|10250.5|10240.5|10253.3|10243.3|10246.1|10236.1|94
1622546400000|2021-06-01 11:20:00|10250.3|10240.3|10253.4|10243.4|10258.4|10248.4|10246.3|10236.3|140
1622546700000|2021-06-01 11:25:00|10252.6|10242.6|10244.5|10234.5|10254.4|10244.4|10244.4|10234.4|146
1622547000000|2021-06-01 11:30:00|10244.8|10234.8|10222.1|10212.1|10248.1|10238.1|10220.8|10210.8|252
1622547300000|2021-06-01 11:35:00|10222.8|10212.8|10222.8|10212.8|10227.3|10217.3|10217.8|10207.8|222
1622547600000|2021-06-01 11:40:00|10223.3|10213.3|10234.8|10224.8|10235.1|10225.1|10222|10212|106
1622547900000|2021-06-01 11:45:00|10234.4|10224.4|10227.3|10217.3|10234.4|10224.4|10225.4|10215.4|93
1622548200000|2021-06-01 11:50:00|10227.5|10217.5|10219.5|10209.5|10229.9|10219.9|10216.5|10206.5|105
1622548500000|2021-06-01 11:55:00|10219.4|10209.4|10223|10213|10223.9|10213.9|10217.4|10207.4|112
1622548800000|2021-06-01 12:00:00|10222.9|10212.9|10235|10225|10238.9|10228.9|10222.4|10212.4|113
1622549100000|2021-06-01 12:05:00|10235.1|10225.1|10232.3|10222.3|10237.9|10227.9|10230.6|10220.6|96
1622549400000|2021-06-01 12:10:00|10232|10222|10247.5|10237.5|10247.6|10237.6|10224.8|10214.8|153
1622549700000|2021-06-01 12:15:00|10247.4|10237.4|10243.9|10233.9|10247.4|10237.4|10240.9|10230.9|84
1622550000000|2021-06-01 12:20:00|10243.5|10233.5|10243.6|10233.6|10247.1|10237.1|10241.3|10231.3|166
1622550300000|2021-06-01 12:25:00|10243.4|10233.4|10246.6|10236.6|10253.5|10243.5|10241.4|10231.4|135
1622550600000|2021-06-01 12:30:00|10246.3|10236.3|10247.1|10237.1|10247.9|10237.9|10244.5|10234.5|95
1622550900000|2021-06-01 12:35:00|10246.6|10236.6|10246.6|10236.6|10257.6|10247.6|10246.1|10236.1|166
1622551200000|2021-06-01 12:40:00|10246.8|10236.8|10240.5|10230.5|10248.8|10238.8|10236.4|10226.4|182
1622551500000|2021-06-01 12:45:00|10240.3|10230.3|10238.8|10228.8|10240.4|10230.4|10235.4|10225.4|116
1622551800000|2021-06-01 12:50:00|10239.3|10229.3|10238.3|10228.3|10241.9|10231.9|10235.9|10225.9|186
1622552100000|2021-06-01 12:55:00|10238.9|10228.9|10226.9|10216.9|10239.3|10229.3|10225.6|10215.6|213
1622552400000|2021-06-01 13:00:00|10227.1|10217.1|10240.6|10230.6|10246.9|10236.9|10226.4|10216.4|597
1622552700000|2021-06-01 13:05:00|10240|10230|10242.6|10232.6|10245.3|10235.3|10229.9|10219.9|355
1622553000000|2021-06-01 13:10:00|10242.4|10232.4|10242.1|10232.1|10244|10234|10234|10224|305
1622553300000|2021-06-01 13:15:00|10242.4|10232.4|10269.6|10259.6|10272|10262|10241|10231|340
1622553600000|2021-06-01 13:20:00|10270.3|10260.3|10265.9|10255.9|10277|10267|10259.8|10249.8|360
1622553900000|2021-06-01 13:25:00|10265.8|10255.8|10273.4|10263.4|10273.8|10263.8|10258.4|10248.4|322
1622554200000|2021-06-01 13:30:00|10272.9|10262.9|10315.1|10305.1|10315.4|10305.4|10271.5|10261.5|408
1622554500000|2021-06-01 13:35:00|10312.6|10302.6|10317|10307|10317.9|10307.9|10293.4|10283.4|552
1622554800000|2021-06-01 13:40:00|10316.8|10306.8|10326.9|10316.9|10344.4|10334.4|10315.9|10305.9|474
1622555100000|2021-06-01 13:45:00|10327.4|10317.4|10354|10344|10354.8|10344.8|10322|10312|485
1622555400000|2021-06-01 13:50:00|10353.6|10343.6|10330.8|10320.8|10369.3|10359.3|10330.8|10320.8|610
1622555700000|2021-06-01 13:55:00|10331|10321|10351.8|10341.8|10357.3|10347.3|10331|10321|318
1622556000000|2021-06-01 14:00:00|10351.4|10341.4|10337.3|10327.3|10361.1|10351.1|10333.6|10323.6|558
1622556300000|2021-06-01 14:05:00|10337|10327|10358.5|10348.5|10358.5|10348.5|10335.3|10325.3|336
1622556600000|2021-06-01 14:10:00|10358.4|10348.4|10343.1|10333.1|10358.4|10348.4|10335.8|10325.8|371
1622556900000|2021-06-01 14:15:00|10343.4|10333.4|10317.5|10307.5|10348.4|10338.4|10314.1|10304.1|456
1622557200000|2021-06-01 14:20:00|10317.8|10307.8|10305.6|10295.6|10325.6|10315.6|10301|10291|347
1622557500000|2021-06-01 14:25:00|10305.9|10295.9|10305.3|10295.3|10308.9|10298.9|10294.9|10284.9|391
1622557800000|2021-06-01 14:30:00|10305.1|10295.1|10308.6|10298.6|10315.3|10305.3|10303.5|10293.5|372
1622558100000|2021-06-01 14:35:00|10308.5|10298.5|10292|10282|10309.1|10299.1|10291.5|10281.5|276
1622558400000|2021-06-01 14:40:00|10291.8|10281.8|10296.8|10286.8|10313.9|10303.9|10290.8|10280.8|302
1622558700000|2021-06-01 14:45:00|10296.6|10286.6|10260.4|10250.4|10296.6|10286.6|10251.9|10241.9|487
1622559000000|2021-06-01 14:50:00|10260.1|10250.1|10273.6|10263.6|10274.9|10264.9|10248|10238|497
1622559300000|2021-06-01 14:55:00|10273.8|10263.8|10291.8|10281.8|10293.6|10283.6|10270|10260|373
1622559600000|2021-06-01 15:00:00|10291.6|10281.6|10281.8|10271.8|10291.9|10281.9|10278|10268|355
1622559900000|2021-06-01 15:05:00|10282|10272|10286|10276|10288.9|10278.9|10276.6|10266.6|313
1622560200000|2021-06-01 15:10:00|10285.9|10275.9|10295.9|10285.9|10295.9|10285.9|10285.1|10275.1|279
1622560500000|2021-06-01 15:15:00|10295.6|10285.6|10283.8|10273.8|10298.9|10288.9|10283.8|10273.8|235
1622560800000|2021-06-01 15:20:00|10284|10274|10269.1|10259.1|10284.1|10274.1|10266.6|10256.6|303
1622561100000|2021-06-01 15:25:00|10268|10258|10262.3|10252.3|10277.1|10267.1|10261.3|10251.3|242
1622561400000|2021-06-01 15:30:00|10263.1|10253.1|10260.1|10250.1|10272.9|10262.9|10254.1|10244.1|338
1622561700000|2021-06-01 15:35:00|10259.9|10249.9|10273.3|10263.3|10275.1|10265.1|10259|10249|257
1622562000000|2021-06-01 15:40:00|10273.1|10263.1|10272.8|10262.8|10273.1|10263.1|10259.6|10249.6|283
1622562300000|2021-06-01 15:45:00|10272.5|10262.5|10242|10232|10272.5|10262.5|10241.9|10231.9|334
1622562600000|2021-06-01 15:50:00|10242.3|10232.3|10253.6|10243.6|10256.5|10246.5|10242.3|10232.3|180
1622562900000|2021-06-01 15:55:00|10253.5|10243.5|10249.3|10239.3|10255.1|10245.1|10245.3|10235.3|195
1622563200000|2021-06-01 16:00:00|10248.9|10238.9|10242.6|10232.6|10250.6|10240.6|10239.9|10229.9|138
1622563500000|2021-06-01 16:05:00|10242.3|10232.3|10249.5|10239.5|10254.9|10244.9|10242.1|10232.1|181
1622563800000|2021-06-01 16:10:00|10250.1|10240.1|10247.5|10237.5|10254.8|10244.8|10247.3|10237.3|142
1622564100000|2021-06-01 16:15:00|10247.4|10237.4|10253.1|10243.1|10253.3|10243.3|10246|10236|108
1622564400000|2021-06-01 16:20:00|10253.3|10243.3|10250.9|10240.9|10255.4|10245.4|10250.9|10240.9|86
1622564700000|2021-06-01 16:25:00|10251.4|10241.4|10247.8|10237.8|10252.6|10242.6|10246.3|10236.3|95
1622565000000|2021-06-01 16:30:00|10247.9|10237.9|10250.9|10240.9|10254.1|10244.1|10247.5|10237.5|92
1622565300000|2021-06-01 16:35:00|10250.8|10240.8|10241.3|10231.3|10250.8|10240.8|10240.6|10230.6|190
1622565600000|2021-06-01 16:40:00|10241.5|10231.5|10243.4|10233.4|10246.8|10236.8|10240.8|10230.8|95
1622565900000|2021-06-01 16:45:00|10243.6|10233.6|10246.5|10236.5|10250|10240|10243.6|10233.6|103
1622566200000|2021-06-01 16:50:00|10246.6|10236.6|10254.5|10244.5|10255.4|10245.4|10246.6|10236.6|128
1622566500000|2021-06-01 16:55:00|10254.3|10244.3|10254.9|10244.9|10257.8|10247.8|10241.8|10231.8|176
1622592000000|2021-06-02 00:00:00|10248.6|10238.6|10251|10241|10252.9|10242.9|10246.5|10236.5|31
1622592300000|2021-06-02 00:05:00|10250.6|10240.6|10251.1|10241.1|10251.1|10241.1|10242.1|10232.1|61
1622592600000|2021-06-02 00:10:00|10250.4|10240.4|10256.6|10246.6|10256.6|10246.6|10249.6|10239.6|58
1622592900000|2021-06-02 00:15:00|10256.9|10246.9|10266.6|10256.6|10267.4|10257.4|10256.1|10246.1|87
1622593200000|2021-06-02 00:20:00|10267.3|10257.3|10263.4|10253.4|10268.5|10258.5|10261.4|10251.4|70
1622593500000|2021-06-02 00:25:00|10264.1|10254.1|10257.4|10247.4|10264.6|10254.6|10257.4|10247.4|59
1622593800000|2021-06-02 00:30:00|10257.6|10247.6|10260.1|10250.1|10260.1|10250.1|10255.8|10245.8|53
1622594100000|2021-06-02 00:35:00|10260.6|10250.6|10256.5|10246.5|10260.9|10250.9|10256.1|10246.1|26
1622594400000|2021-06-02 00:40:00|10256.9|10246.9|10259.9|10249.9|10260.6|10250.6|10255.5|10245.5|42
1622594700000|2021-06-02 00:45:00|10259.3|10249.3|10253.4|10243.4|10259.6|10249.6|10251.1|10241.1|62
1622595000000|2021-06-02 00:50:00|10253.1|10243.1|10253.9|10243.9|10254.6|10244.6|10251.3|10241.3|37
1622595300000|2021-06-02 00:55:00|10253|10243|10267.4|10257.4|10268.1|10258.1|10252.1|10242.1|55
1622595600000|2021-06-02 01:00:00|10267.1|10257.1|10278.3|10268.3|10280.1|10270.1|10254.8|10244.8|394
1622595900000|2021-06-02 01:05:00|10278.5|10268.5|10262.6|10252.6|10280.3|10270.3|10260.8|10250.8|258
1622596200000|2021-06-02 01:10:00|10262.3|10252.3|10266.1|10256.1|10274.9|10264.9|10261.4|10251.4|239
1622596500000|2021-06-02 01:15:00|10266.6|10256.6|10274.6|10264.6|10274.6|10264.6|10264.4|10254.4|140
1622596800000|2021-06-02 01:20:00|10273.9|10263.9|10277.4|10267.4|10281.4|10271.4|10272.4|10262.4|112
1622597100000|2021-06-02 01:25:00|10277.1|10267.1|10268.3|10258.3|10277.4|10267.4|10267.1|10257.1|186
1622597400000|2021-06-02 01:30:00|10267.9|10257.9|10262.3|10252.3|10278.1|10268.1|10261.6|10251.6|298
1622597700000|2021-06-02 01:35:00|10261.9|10251.9|10257.6|10247.6|10262.9|10252.9|10256.3|10246.3|279
1622598000000|2021-06-02 01:40:00|10257.1|10247.1|10259.8|10249.8|10259.8|10249.8|10247.3|10237.3|308
1622598300000|2021-06-02 01:45:00|10259.4|10249.4|10266.1|10256.1|10266.4|10256.4|10256.4|10246.4|163
1622598600000|2021-06-02 01:50:00|10266.4|10256.4|10260.9|10250.9|10267.5|10257.5|10257.1|10247.1|173
1622598900000|2021-06-02 01:55:00|10261.4|10251.4|10252.6|10242.6|10261.9|10251.9|10250.6|10240.6|183
1622599200000|2021-06-02 02:00:00|10252.4|10242.4|10257.4|10247.4|10258.4|10248.4|10251.3|10241.3|204
1622599500000|2021-06-02 02:05:00|10257.1|10247.1|10256.3|10246.3|10258|10248|10244.9|10234.9|193
1622599800000|2021-06-02 02:10:00|10256.6|10246.6|10266.1|10256.1|10266.8|10256.8|10256.6|10246.6|125
1622600100000|2021-06-02 02:15:00|10266|10256|10263.4|10253.4|10267.4|10257.4|10262.6|10252.6|50
1622600400000|2021-06-02 02:20:00|10263|10253|10272.9|10262.9|10276.4|10266.4|10263|10253|95
1622600700000|2021-06-02 02:25:00|10271.9|10261.9|10272.6|10262.6|10273.4|10263.4|10270.4|10260.4|82
1622601000000|2021-06-02 02:30:00|10272.9|10262.9|10278.9|10268.9|10279.1|10269.1|10272.6|10262.6|139
1622601300000|2021-06-02 02:35:00|10279.1|10269.1|10287.1|10277.1|10287.9|10277.9|10274.9|10264.9|231
1622601600000|2021-06-02 02:40:00|10286.6|10276.6|10283.1|10273.1|10287.4|10277.4|10276.4|10266.4|196
1622601900000|2021-06-02 02:45:00|10282.9|10272.9|10280.1|10270.1|10285.5|10275.5|10274.1|10264.1|263
1622602200000|2021-06-02 02:50:00|10279.6|10269.6|10279|10269|10280.1|10270.1|10270.8|10260.8|257
1622602500000|2021-06-02 02:55:00|10278.9|10268.9|10266.1|10256.1|10278.9|10268.9|10266.1|10256.1|231
1622602800000|2021-06-02 03:00:00|10266.5|10256.5|10281.1|10271.1|10282.1|10272.1|10263.6|10253.6|328
1622603100000|2021-06-02 03:05:00|10281.4|10271.4|10283.9|10273.9|10285.3|10275.3|10277.6|10267.6|229
1622603400000|2021-06-02 03:10:00|10284.8|10274.8|10283.4|10273.4|10286.1|10276.1|10276.6|10266.6|302
1622603700000|2021-06-02 03:15:00|10283.1|10273.1|10271.1|10261.1|10284|10274|10271.1|10261.1|215
1622604000000|2021-06-02 03:20:00|10270.6|10260.6|10264.4|10254.4|10271.9|10261.9|10263.5|10253.5|261
1622604300000|2021-06-02 03:25:00|10264.1|10254.1|10246|10236|10264.4|10254.4|10240.1|10230.1|378
1622604600000|2021-06-02 03:30:00|10246.1|10236.1|10248.9|10238.9|10249.1|10239.1|10245.4|10235.4|115
1622604900000|2021-06-02 03:35:00|10248.6|10238.6|10244.3|10234.3|10249.1|10239.1|10244.3|10234.3|67
1622605200000|2021-06-02 03:40:00|10244.1|10234.1|10240.9|10230.9|10244.1|10234.1|10240.5|10230.5|31
1622605500000|2021-06-02 03:45:00|10240.8|10230.8|10242.1|10232.1|10245.4|10235.4|10240.3|10230.3|73
1622605800000|2021-06-02 03:50:00|10242.3|10232.3|10247.4|10237.4|10247.4|10237.4|10242.3|10232.3|57
1622606100000|2021-06-02 03:55:00|10247.1|10237.1|10248.6|10238.6|10248.6|10238.6|10246.3|10236.3|32
1622606400000|2021-06-02 04:00:00|10248.4|10238.4|10244.9|10234.9|10248.4|10238.4|10242|10232|45
1622606700000|2021-06-02 04:05:00|10244.5|10234.5|10242.5|10232.5|10244.5|10234.5|10240.6|10230.6|51
1622607000000|2021-06-02 04:10:00|10242.3|10232.3|10243.9|10233.9|10246.8|10236.8|10240.1|10230.1|50
1622607300000|2021-06-02 04:15:00|10244.1|10234.1|10243.9|10233.9|10248.1|10238.1|10243.9|10233.9|42
1622607600000|2021-06-02 04:20:00|10243.6|10233.6|10240.1|10230.1|10243.9|10233.9|10239.9|10229.9|26
1622607900000|2021-06-02 04:25:00|10240.4|10230.4|10234.1|10224.1|10241.1|10231.1|10233.6|10223.6|29
1622608200000|2021-06-02 04:30:00|10234.4|10224.4|10231.8|10221.8|10234.4|10224.4|10231.6|10221.6|21
1622608500000|2021-06-02 04:35:00|10231.9|10221.9|10233.6|10223.6|10234.3|10224.3|10231.3|10221.3|19
1622608800000|2021-06-02 04:40:00|10233.4|10223.4|10233.6|10223.6|10233.6|10223.6|10232.9|10222.9|5
1622609100000|2021-06-02 04:45:00|10233.3|10223.3|10232.6|10222.6|10234.4|10224.4|10232.5|10222.5|14
1622609400000|2021-06-02 04:50:00|10232.9|10222.9|10224.9|10214.9|10233.1|10223.1|10224.1|10214.1|57
1622609700000|2021-06-02 04:55:00|10225.1|10215.1|10225.4|10215.4|10227.9|10217.9|10225.1|10215.1|25
1622610000000|2021-06-02 05:00:00|10225.6|10215.6|10223.9|10213.9|10227.5|10217.5|10223.6|10213.6|52
1622610300000|2021-06-02 05:05:00|10224.1|10214.1|10231.6|10221.6|10231.6|10221.6|10224.1|10214.1|36
1622610600000|2021-06-02 05:10:00|10232.4|10222.4|10229.1|10219.1|10232.4|10222.4|10227.9|10217.9|39
1622610900000|2021-06-02 05:15:00|10228.8|10218.8|10230.1|10220.1|10231.6|10221.6|10228.6|10218.6|38
1622611200000|2021-06-02 05:20:00|10229.9|10219.9|10231.1|10221.1|10233.6|10223.6|10229|10219|49
1622611500000|2021-06-02 05:25:00|10231.4|10221.4|10231.3|10221.3|10233.5|10223.5|10231.3|10221.3|28
1622611800000|2021-06-02 05:30:00|10231|10221|10230|10220|10233.3|10223.3|10217.1|10207.1|457
1622612100000|2021-06-02 05:35:00|10230.1|10220.1|10249.1|10239.1|10253.1|10243.1|10230.1|10220.1|328
1622612400000|2021-06-02 05:40:00|10249.4|10239.4|10248.1|10238.1|10249.6|10239.6|10235.4|10225.4|362
1622612700000|2021-06-02 05:45:00|10248.8|10238.8|10242.4|10232.4|10253.4|10243.4|10241.4|10231.4|279
1622613000000|2021-06-02 05:50:00|10241.4|10231.4|10251.6|10241.6|10252.6|10242.6|10241.4|10231.4|261
1622613300000|2021-06-02 05:55:00|10251.5|10241.5|10236|10226|10252.6|10242.6|10235.4|10225.4|279
1622613600000|2021-06-02 06:00:00|10235.9|10225.9|10228.4|10218.4|10239.6|10229.6|10226|10216|258
1622613900000|2021-06-02 06:05:00|10228.1|10218.1|10237.9|10227.9|10243.1|10233.1|10228.1|10218.1|206
1622614200000|2021-06-02 06:10:00|10238.1|10228.1|10249.4|10239.4|10252.4|10242.4|10236.4|10226.4|281
1622614500000|2021-06-02 06:15:00|10249.6|10239.6|10249.6|10239.6|10252.8|10242.8|10243.9|10233.9|217
1622614800000|2021-06-02 06:20:00|10250|10240|10235.1|10225.1|10250.8|10240.8|10234.9|10224.9|260
1622615100000|2021-06-02 06:25:00|10235|10225|10223.4|10213.4|10235.1|10225.1|10218.5|10208.5|257
1622615400000|2021-06-02 06:30:00|10223.6|10213.6|10221.5|10211.5|10229|10219|10219.4|10209.4|249
1622615700000|2021-06-02 06:35:00|10221.9|10211.9|10216.9|10206.9|10221.9|10211.9|10211.4|10201.4|272
1622616000000|2021-06-02 06:40:00|10217.3|10207.3|10221.5|10211.5|10224.1|10214.1|10216.3|10206.3|166
1622616300000|2021-06-02 06:45:00|10221.4|10211.4|10218.4|10208.4|10224.9|10214.9|10218.1|10208.1|173
1622616600000|2021-06-02 06:50:00|10219.3|10209.3|10223.8|10213.8|10232.3|10222.3|10218.4|10208.4|251
1622616900000|2021-06-02 06:55:00|10224|10214|10231|10221|10231.9|10221.9|10223.8|10213.8|202
1622617200000|2021-06-02 07:00:00|10231.3|10221.3|10239.9|10229.9|10241.3|10231.3|10227.4|10217.4|167
1622617500000|2021-06-02 07:05:00|10239.8|10229.8|10242|10232|10244.9|10234.9|10237.5|10227.5|146
1622617800000|2021-06-02 07:10:00|10242.3|10232.3|10238.4|10228.4|10244.8|10234.8|10238.1|10228.1|120
1622618100000|2021-06-02 07:15:00|10238.1|10228.1|10243.8|10233.8|10245.4|10235.4|10236|10226|142
1622618400000|2021-06-02 07:20:00|10244.1|10234.1|10243|10233|10246.1|10236.1|10237.1|10227.1|155
1622618700000|2021-06-02 07:25:00|10242.9|10232.9|10235.9|10225.9|10242.9|10232.9|10229.4|10219.4|222
1622619000000|2021-06-02 07:30:00|10235.6|10225.6|10240.1|10230.1|10242.4|10232.4|10228.3|10218.3|202
1622619300000|2021-06-02 07:35:00|10240|10230|10238.4|10228.4|10242.5|10232.5|10233.8|10223.8|140
1622619600000|2021-06-02 07:40:00|10238.6|10228.6|10240.6|10230.6|10242.9|10232.9|10237.3|10227.3|94
1622619900000|2021-06-02 07:45:00|10240.4|10230.4|10232.5|10222.5|10240.4|10230.4|10229.5|10219.5|130
1622620200000|2021-06-02 07:50:00|10232|10222|10227.5|10217.5|10236.1|10226.1|10220|10210|183
1622620500000|2021-06-02 07:55:00|10227.1|10217.1|10224.8|10214.8|10227.1|10217.1|10217.4|10207.4|188
1622620800000|2021-06-02 08:00:00|10225|10215|10231|10221|10237.9|10227.9|10223.5|10213.5|204
1622621100000|2021-06-02 08:05:00|10231.1|10221.1|10230.6|10220.6|10231.9|10221.9|10227.4|10217.4|107
1622621400000|2021-06-02 08:10:00|10230.9|10220.9|10235.4|10225.4|10239.4|10229.4|10230.5|10220.5|166
1622621700000|2021-06-02 08:15:00|10235.3|10225.3|10218.5|10208.5|10238|10228|10214.4|10204.4|203
1622622000000|2021-06-02 08:20:00|10220|10210|10209.1|10199.1|10220|10210|10203.5|10193.5|198
1622622300000|2021-06-02 08:25:00|10209.3|10199.3|10216.5|10206.5|10219.4|10209.4|10209.3|10199.3|118
1622622600000|2021-06-02 08:30:00|10216.8|10206.8|10218.8|10208.8|10219.3|10209.3|10216.3|10206.3|113
1622622900000|2021-06-02 08:35:00|10218.9|10208.9|10217.1|10207.1|10218.9|10208.9|10210.8|10200.8|136
1622623200000|2021-06-02 08:40:00|10217.3|10207.3|10216.9|10206.9|10219.6|10209.6|10215.8|10205.8|145
1622623500000|2021-06-02 08:45:00|10216.5|10206.5|10217|10207|10219.4|10209.4|10213|10203|93
1622623800000|2021-06-02 08:50:00|10216.5|10206.5|10220|10210|10220|10210|10212.3|10202.3|114
1622624100000|2021-06-02 08:55:00|10219.6|10209.6|10216.8|10206.8|10222.4|10212.4|10210.1|10200.1|152
1622624400000|2021-06-02 09:00:00|10216.5|10206.5|10228.5|10218.5|10228.5|10218.5|10214.5|10204.5|114
1622624700000|2021-06-02 09:05:00|10228.6|10218.6|10225.4|10215.4|10228.9|10218.9|10219.4|10209.4|151
1622625000000|2021-06-02 09:10:00|10225.3|10215.3|10224.3|10214.3|10230.3|10220.3|10220.3|10210.3|139
1622625300000|2021-06-02 09:15:00|10224.1|10214.1|10228.4|10218.4|10229.6|10219.6|10220.1|10210.1|163
1622625600000|2021-06-02 09:20:00|10228.3|10218.3|10222.9|10212.9|10230.9|10220.9|10222.8|10212.8|120
1622625900000|2021-06-02 09:25:00|10223.4|10213.4|10224.8|10214.8|10226.8|10216.8|10221.6|10211.6|105
1622626200000|2021-06-02 09:30:00|10224.6|10214.6|10211.6|10201.6|10224.8|10214.8|10210.6|10200.6|201
1622626500000|2021-06-02 09:35:00|10211.4|10201.4|10198.9|10188.9|10211.9|10201.9|10192.1|10182.1|158
1622626800000|2021-06-02 09:40:00|10198.6|10188.6|10215.8|10205.8|10217.3|10207.3|10198.6|10188.6|181
1622627100000|2021-06-02 09:45:00|10215.9|10205.9|10217.5|10207.5|10219.8|10209.8|10213.4|10203.4|114
1622627400000|2021-06-02 09:50:00|10217.3|10207.3|10218|10208|10223.5|10213.5|10215.1|10205.1|116
1622627700000|2021-06-02 09:55:00|10216.6|10206.6|10217.5|10207.5|10218.4|10208.4|10212.8|10202.8|59
1622628000000|2021-06-02 10:00:00|10217.4|10207.4|10216.4|10206.4|10218.4|10208.4|10215.5|10205.5|41
1622628300000|2021-06-02 10:05:00|10217.5|10207.5|10217.1|10207.1|10218.9|10208.9|10217.1|10207.1|38
1622628600000|2021-06-02 10:10:00|10217.8|10207.8|10222|10212|10224.4|10214.4|10217.8|10207.8|51
1622628900000|2021-06-02 10:15:00|10222.1|10212.1|10216.4|10206.4|10224.8|10214.8|10214|10204|104
1622629200000|2021-06-02 10:20:00|10215.9|10205.9|10210.8|10200.8|10219.3|10209.3|10208.1|10198.1|100
1622629500000|2021-06-02 10:25:00|10210.5|10200.5|10217.4|10207.4|10217.4|10207.4|10202.5|10192.5|65
1622629800000|2021-06-02 10:30:00|10217.6|10207.6|10222.9|10212.9|10223.6|10213.6|10217.5|10207.5|75
1622630100000|2021-06-02 10:35:00|10223|10213|10217.1|10207.1|10223.5|10213.5|10215.9|10205.9|66
1622630400000|2021-06-02 10:40:00|10217|10207|10217.4|10207.4|10218.6|10208.6|10214|10204|63
1622630700000|2021-06-02 10:45:00|10217.3|10207.3|10209.1|10199.1|10217.4|10207.4|10209.1|10199.1|30
1622631000000|2021-06-02 10:50:00|10209.5|10199.5|10213.3|10203.3|10214.6|10204.6|10209.3|10199.3|46
1622631300000|2021-06-02 10:55:00|10213.6|10203.6|10211.5|10201.5|10215.5|10205.5|10211.3|10201.3|41
1622631600000|2021-06-02 11:00:00|10211.1|10201.1|10204.1|10194.1|10211.9|10201.9|10201.8|10191.8|127
1622631900000|2021-06-02 11:05:00|10203.9|10193.9|10188|10178|10204.8|10194.8|10187|10177|119
1622632200000|2021-06-02 11:10:00|10187.5|10177.5|10172.8|10162.8|10187.5|10177.5|10163.6|10153.6|190
1622632500000|2021-06-02 11:15:00|10172.9|10162.9|10161.6|10151.6|10173.4|10163.4|10151.4|10141.4|197
1622632800000|2021-06-02 11:20:00|10161.8|10151.8|10158|10148|10162.3|10152.3|10151.8|10141.8|209
1622633100000|2021-06-02 11:25:00|10158.3|10148.3|10147.9|10137.9|10166.8|10156.8|10144.8|10134.8|227
1622633400000|2021-06-02 11:30:00|10150.6|10140.6|10138.8|10128.8|10151.5|10141.5|10131.9|10121.9|384
1622633700000|2021-06-02 11:35:00|10138.5|10128.5|10143.9|10133.9|10147.4|10137.4|10138.5|10128.5|175
1622634000000|2021-06-02 11:40:00|10143.4|10133.4|10151.9|10141.9|10152.8|10142.8|10143.4|10133.4|164
1622634300000|2021-06-02 11:45:00|10152.5|10142.5|10162.8|10152.8|10163.3|10153.3|10151.5|10141.5|194
1622634600000|2021-06-02 11:50:00|10162.4|10152.4|10154.9|10144.9|10162.6|10152.6|10154|10144|163
1622634900000|2021-06-02 11:55:00|10155|10145|10164.9|10154.9|10165.4|10155.4|10154.6|10144.6|159
1622635200000|2021-06-02 12:00:00|10165.1|10155.1|10161.6|10151.6|10169.5|10159.5|10161.6|10151.6|192
1622635500000|2021-06-02 12:05:00|10161.4|10151.4|10164.6|10154.6|10169.6|10159.6|10158.5|10148.5|151
1622635800000|2021-06-02 12:10:00|10164.8|10154.8|10164.5|10154.5|10169.3|10159.3|10159.1|10149.1|150
1622636100000|2021-06-02 12:15:00|10164.6|10154.6|10170.3|10160.3|10170.5|10160.5|10162.9|10152.9|142
1622636400000|2021-06-02 12:20:00|10170.5|10160.5|10176.6|10166.6|10179.8|10169.8|10170.5|10160.5|146
1622636700000|2021-06-02 12:25:00|10176|10166|10179.6|10169.6|10183.3|10173.3|10175.9|10165.9|172
1622637000000|2021-06-02 12:30:00|10179.5|10169.5|10179.4|10169.4|10183.1|10173.1|10178.1|10168.1|126
1622637300000|2021-06-02 12:35:00|10179.6|10169.6|10177.5|10167.5|10181.5|10171.5|10173.4|10163.4|105
1622637600000|2021-06-02 12:40:00|10177.6|10167.6|10185.1|10175.1|10185.6|10175.6|10177.6|10167.6|93
1622637900000|2021-06-02 12:45:00|10185.6|10175.6|10174.1|10164.1|10185.6|10175.6|10174.1|10164.1|119
1622638200000|2021-06-02 12:50:00|10173.8|10163.8|10156.3|10146.3|10176.1|10166.1|10150.6|10140.6|237
1622638500000|2021-06-02 12:55:00|10156.5|10146.5|10177.3|10167.3|10177.3|10167.3|10156.5|10146.5|188
1622638800000|2021-06-02 13:00:00|10177.4|10167.4|10188.1|10178.1|10199|10189|10177.4|10167.4|583
1622639100000|2021-06-02 13:05:00|10188.4|10178.4|10169.9|10159.9|10189.6|10179.6|10168.9|10158.9|392
1622639400000|2021-06-02 13:10:00|10170.1|10160.1|10162.5|10152.5|10170.5|10160.5|10149|10139|469
1622639700000|2021-06-02 13:15:00|10162.9|10152.9|10173.5|10163.5|10176.4|10166.4|10162|10152|332
1622640000000|2021-06-02 13:20:00|10172.8|10162.8|10164.9|10154.9|10173.5|10163.5|10160.9|10150.9|219
1622640300000|2021-06-02 13:25:00|10165.3|10155.3|10181.8|10171.8|10183.3|10173.3|10165.3|10155.3|173
1622640600000|2021-06-02 13:30:00|10181.5|10171.5|10186.4|10176.4|10192|10182|10169.9|10159.9|410
1622640900000|2021-06-02 13:35:00|10186.8|10176.8|10174.6|10164.6|10191.5|10181.5|10173.9|10163.9|371
1622641200000|2021-06-02 13:40:00|10174.5|10164.5|10172|10162|10176.8|10166.8|10162.1|10152.1|399
1622641500000|2021-06-02 13:45:00|10172.3|10162.3|10174.8|10164.8|10177.5|10167.5|10168.4|10158.4|226
1622641800000|2021-06-02 13:50:00|10174.9|10164.9|10155.3|10145.3|10176|10166|10153.9|10143.9|331
1622642100000|2021-06-02 13:55:00|10154.5|10144.5|10149.6|10139.6|10159.6|10149.6|10144.5|10134.5|379
1622642400000|2021-06-02 14:00:00|10150|10140|10155|10145|10160.4|10150.4|10143.9|10133.9|372
1622642700000|2021-06-02 14:05:00|10155.1|10145.1|10171.5|10161.5|10177.6|10167.6|10155.1|10145.1|303
1622643000000|2021-06-02 14:10:00|10171.1|10161.1|10183.4|10173.4|10183.4|10173.4|10165.4|10155.4|359
1622643300000|2021-06-02 14:15:00|10183.6|10173.6|10172.4|10162.4|10184.9|10174.9|10170.6|10160.6|270
1622643600000|2021-06-02 14:20:00|10172.6|10162.6|10177.8|10167.8|10184.4|10174.4|10172.6|10162.6|234
1622643900000|2021-06-02 14:25:00|10178.1|10168.1|10187.8|10177.8|10187.8|10177.8|10175.6|10165.6|143
1622644200000|2021-06-02 14:30:00|10188.3|10178.3|10171.9|10161.9|10196|10186|10171.5|10161.5|236
1622644500000|2021-06-02 14:35:00|10171.6|10161.6|10186.3|10176.3|10186.3|10176.3|10171.3|10161.3|219
1622644800000|2021-06-02 14:40:00|10186.5|10176.5|10189.8|10179.8|10196.9|10186.9|10186.5|10176.5|206
1622645100000|2021-06-02 14:45:00|10189.9|10179.9|10190.9|10180.9|10200.8|10190.8|10184.5|10174.5|306
1622645400000|2021-06-02 14:50:00|10189.8|10179.8|10196.3|10186.3|10196.8|10186.8|10181.6|10171.6|270
1622645700000|2021-06-02 14:55:00|10196|10186|10198.8|10188.8|10202|10192|10193.1|10183.1|259
1622646000000|2021-06-02 15:00:00|10199|10189|10200.1|10190.1|10205.3|10195.3|10193|10183|272
1622646300000|2021-06-02 15:05:00|10200.3|10190.3|10184.8|10174.8|10202.3|10192.3|10183.5|10173.5|230
1622646600000|2021-06-02 15:10:00|10183.6|10173.6|10184.3|10174.3|10189|10179|10180.5|10170.5|225
1622646900000|2021-06-02 15:15:00|10184.4|10174.4|10183.6|10173.6|10189|10179|10183.6|10173.6|163
1622647200000|2021-06-02 15:20:00|10183.9|10173.9|10184.4|10174.4|10186.6|10176.6|10177|10167|175
1622647500000|2021-06-02 15:25:00|10184.1|10174.1|10181.9|10171.9|10185.6|10175.6|10175.5|10165.5|162
1622647800000|2021-06-02 15:30:00|10182.1|10172.1|10164.4|10154.4|10183.3|10173.3|10164.3|10154.3|226
1622648100000|2021-06-02 15:35:00|10165.4|10155.4|10171.9|10161.9|10172.5|10162.5|10164.8|10154.8|182
1622648400000|2021-06-02 15:40:00|10171.8|10161.8|10164.8|10154.8|10173.1|10163.1|10163.9|10153.9|179
1622648700000|2021-06-02 15:45:00|10164.9|10154.9|10153.6|10143.6|10164.9|10154.9|10146.6|10136.6|378
1622649000000|2021-06-02 15:50:00|10153.9|10143.9|10141.6|10131.6|10156.8|10146.8|10138.4|10128.4|199
1622649300000|2021-06-02 15:55:00|10141.8|10131.8|10132.5|10122.5|10148.6|10138.6|10131.4|10121.4|240
1622649600000|2021-06-02 16:00:00|10131.3|10121.3|10101.5|10091.5|10132.8|10122.8|10101.1|10091.1|261
1622649900000|2021-06-02 16:05:00|10101.8|10091.8|10108|10098|10114.3|10104.3|10101.3|10091.3|352
1622650200000|2021-06-02 16:10:00|10107.9|10097.9|10093.9|10083.9|10109|10099|10092.8|10082.8|261
1622650500000|2021-06-02 16:15:00|10093.8|10083.8|10107.4|10097.4|10108.8|10098.8|10091.4|10081.4|287
1622650800000|2021-06-02 16:20:00|10108|10098|10121.6|10111.6|10125.8|10115.8|10106.1|10096.1|246
1622651100000|2021-06-02 16:25:00|10122|10112|10123|10113|10130.3|10120.3|10120.5|10110.5|181
1622651400000|2021-06-02 16:30:00|10123.1|10113.1|10115.4|10105.4|10123.3|10113.3|10113.1|10103.1|170
1622651700000|2021-06-02 16:35:00|10116|10106|10110|10100|10116.3|10106.3|10107.6|10097.6|136
1622652000000|2021-06-02 16:40:00|10109.9|10099.9|10111.6|10101.6|10111.9|10101.9|10106.3|10096.3|70
1622652300000|2021-06-02 16:45:00|10111.9|10101.9|10108.1|10098.1|10117|10107|10106.8|10096.8|194
1622652600000|2021-06-02 16:50:00|10108.3|10098.3|10107.4|10097.4|10112.1|10102.1|10102.4|10092.4|146
1622652900000|2021-06-02 16:55:00|10107.3|10097.3|10116.8|10106.8|10117.1|10107.1|10104.8|10094.8|150
1622678400000|2021-06-03 00:00:00|10139.4|10129.4|10144.1|10134.1|10145|10135|10139.1|10129.1|59
1622678700000|2021-06-03 00:05:00|10144.4|10134.4|10147.5|10137.5|10148.9|10138.9|10144|10134|77
1622679000000|2021-06-03 00:10:00|10147.8|10137.8|10150.3|10140.3|10151|10141|10146.1|10136.1|51
1622679300000|2021-06-03 00:15:00|10150.1|10140.1|10147.6|10137.6|10150.4|10140.4|10146.9|10136.9|31
1622679600000|2021-06-03 00:20:00|10148.1|10138.1|10145.9|10135.9|10149.6|10139.6|10145.6|10135.6|16
1622679900000|2021-06-03 00:25:00|10146|10136|10147.1|10137.1|10147.1|10137.1|10145.4|10135.4|24
1622680200000|2021-06-03 00:30:00|10147.6|10137.6|10147.9|10137.9|10148.6|10138.6|10144.9|10134.9|56
1622680500000|2021-06-03 00:35:00|10148.1|10138.1|10148.1|10138.1|10148.6|10138.6|10146.1|10136.1|32
1622680800000|2021-06-03 00:40:00|10147.9|10137.9|10150.4|10140.4|10151.3|10141.3|10143|10133|63
1622681100000|2021-06-03 00:45:00|10150.5|10140.5|10148.8|10138.8|10150.6|10140.6|10146.5|10136.5|75
1622681400000|2021-06-03 00:50:00|10148.9|10138.9|10150.6|10140.6|10152.6|10142.6|10148|10138|30
1622681700000|2021-06-03 00:55:00|10150.8|10140.8|10152.5|10142.5|10152.6|10142.6|10148.6|10138.6|44
1622682000000|2021-06-03 01:00:00|10152.6|10142.6|10148.1|10138.1|10159.5|10149.5|10134.4|10124.4|520
1622682300000|2021-06-03 01:05:00|10147.8|10137.8|10143|10133|10151.5|10141.5|10141.1|10131.1|293
1622682600000|2021-06-03 01:10:00|10143.4|10133.4|10149.1|10139.1|10150.5|10140.5|10143.4|10133.4|122
1622682900000|2021-06-03 01:15:00|10149.3|10139.3|10125.4|10115.4|10151.5|10141.5|10124.9|10114.9|251
1622683200000|2021-06-03 01:20:00|10125.8|10115.8|10129.1|10119.1|10131.1|10121.1|10124.1|10114.1|211
1622683500000|2021-06-03 01:25:00|10128.8|10118.8|10133.6|10123.6|10134.6|10124.6|10122.5|10112.5|215
1622683800000|2021-06-03 01:30:00|10133.5|10123.5|10130.4|10120.4|10138.9|10128.9|10130|10120|159
1622684100000|2021-06-03 01:35:00|10130.6|10120.6|10139|10129|10139|10129|10128|10118|161
1622684400000|2021-06-03 01:40:00|10138.6|10128.6|10140.1|10130.1|10141.9|10131.9|10133.1|10123.1|149
1622684700000|2021-06-03 01:45:00|10140.3|10130.3|10147.8|10137.8|10149.9|10139.9|10137.6|10127.6|162
1622685000000|2021-06-03 01:50:00|10147.9|10137.9|10137.9|10127.9|10148.5|10138.5|10136.4|10126.4|234
1622685300000|2021-06-03 01:55:00|10138.1|10128.1|10151.6|10141.6|10154.1|10144.1|10136.1|10126.1|217
1622685600000|2021-06-03 02:00:00|10152.1|10142.1|10169.9|10159.9|10171.4|10161.4|10149.3|10139.3|312
1622685900000|2021-06-03 02:05:00|10169.6|10159.6|10179.9|10169.9|10179.9|10169.9|10169.1|10159.1|282
1622686200000|2021-06-03 02:10:00|10179.5|10169.5|10174.6|10164.6|10182.4|10172.4|10169|10159|240
1622686500000|2021-06-03 02:15:00|10174.1|10164.1|10177.9|10167.9|10177.9|10167.9|10173|10163|109
1622686800000|2021-06-03 02:20:00|10177.6|10167.6|10173.9|10163.9|10177.9|10167.9|10173.3|10163.3|58
1622687100000|2021-06-03 02:25:00|10174.1|10164.1|10172.8|10162.8|10175.6|10165.6|10171.8|10161.8|50
1622687400000|2021-06-03 02:30:00|10172.5|10162.5|10166.1|10156.1|10173.8|10163.8|10164.9|10154.9|210
1622687700000|2021-06-03 02:35:00|10166.6|10156.6|10170.4|10160.4|10172.4|10162.4|10164|10154|240
1622688000000|2021-06-03 02:40:00|10170.6|10160.6|10166.9|10156.9|10171.4|10161.4|10164.6|10154.6|180
1622688300000|2021-06-03 02:45:00|10167|10157|10166.6|10156.6|10172.1|10162.1|10166.4|10156.4|137
1622688600000|2021-06-03 02:50:00|10167.5|10157.5|10153.9|10143.9|10169.6|10159.6|10151.4|10141.4|183
1622688900000|2021-06-03 02:55:00|10153.6|10143.6|10161.9|10151.9|10163.5|10153.5|10152.9|10142.9|124
1622689200000|2021-06-03 03:00:00|10162.9|10152.9|10164.6|10154.6|10172|10162|10162.9|10152.9|138
1622689500000|2021-06-03 03:05:00|10164.4|10154.4|10170.6|10160.6|10170.6|10160.6|10164.1|10154.1|131
1622689800000|2021-06-03 03:10:00|10171.5|10161.5|10174.1|10164.1|10177.6|10167.6|10170|10160|113
1622690100000|2021-06-03 03:15:00|10174.4|10164.4|10164.6|10154.6|10177.1|10167.1|10161.4|10151.4|227
1622690400000|2021-06-03 03:20:00|10164.5|10154.5|10149.1|10139.1|10165.5|10155.5|10148.9|10138.9|217
1622690700000|2021-06-03 03:25:00|10149.4|10139.4|10140.3|10130.3|10149.6|10139.6|10135.5|10125.5|336
1622691000000|2021-06-03 03:30:00|10140.6|10130.6|10141.9|10131.9|10143.4|10133.4|10139.6|10129.6|57
1622691300000|2021-06-03 03:35:00|10141.8|10131.8|10144.1|10134.1|10146.3|10136.3|10140.1|10130.1|36
1622691600000|2021-06-03 03:40:00|10144.4|10134.4|10142.6|10132.6|10146.9|10136.9|10142.6|10132.6|34
1622691900000|2021-06-03 03:45:00|10142.3|10132.3|10142.8|10132.8|10143.1|10133.1|10139.6|10129.6|23
1622692200000|2021-06-03 03:50:00|10143.1|10133.1|10142.4|10132.4|10145.1|10135.1|10141.9|10131.9|17
1622692500000|2021-06-03 03:55:00|10142.1|10132.1|10143.4|10133.4|10143.5|10133.5|10141.4|10131.4|18
1622692800000|2021-06-03 04:00:00|10143.9|10133.9|10142.1|10132.1|10144.6|10134.6|10141.8|10131.8|21
1622693100000|2021-06-03 04:05:00|10141.9|10131.9|10140|10130|10141.9|10131.9|10140|10130|7
1622693400000|2021-06-03 04:10:00|10140.1|10130.1|10139.9|10129.9|10140.1|10130.1|10138.9|10128.9|12
1622693700000|2021-06-03 04:15:00|10139.5|10129.5|10140.1|10130.1|10140.5|10130.5|10139.4|10129.4|13
1622694000000|2021-06-03 04:20:00|10140.4|10130.4|10141.4|10131.4|10143|10133|10140.4|10130.4|18
1622694300000|2021-06-03 04:25:00|10140.9|10130.9|10138.1|10128.1|10141.4|10131.4|10137.9|10127.9|24
1622694600000|2021-06-03 04:30:00|10137.9|10127.9|10139|10129|10139.9|10129.9|10137.6|10127.6|14
1622694900000|2021-06-03 04:35:00|10138.6|10128.6|10142.8|10132.8|10143.4|10133.4|10138.1|10128.1|33
1622695200000|2021-06-03 04:40:00|10142|10132|10144.6|10134.6|10145.1|10135.1|10142|10132|39
1622695500000|2021-06-03 04:45:00|10144.4|10134.4|10140|10130|10144.4|10134.4|10139.9|10129.9|25
1622695800000|2021-06-03 04:50:00|10139.6|10129.6|10137.6|10127.6|10140.1|10130.1|10137.6|10127.6|25
1622696100000|2021-06-03 04:55:00|10137.1|10127.1|10138.8|10128.8|10140.9|10130.9|10135.9|10125.9|73
1622696400000|2021-06-03 05:00:00|10138.6|10128.6|10137.1|10127.1|10139.9|10129.9|10135.8|10125.8|83
1622696700000|2021-06-03 05:05:00|10137.4|10127.4|10133.8|10123.8|10137.4|10127.4|10128.9|10118.9|112
1622697000000|2021-06-03 05:10:00|10133.9|10123.9|10136.5|10126.5|10137.6|10127.6|10132.3|10122.3|52
1622697300000|2021-06-03 05:15:00|10135.8|10125.8|10133.4|10123.4|10136.9|10126.9|10129.9|10119.9|66
1622697600000|2021-06-03 05:20:00|10132.8|10122.8|10130.6|10120.6|10133.8|10123.8|10130.4|10120.4|46
1622697900000|2021-06-03 05:25:00|10130.9|10120.9|10115|10105|10132|10122|10114.9|10104.9|49
1622698200000|2021-06-03 05:30:00|10114.9|10104.9|10113|10103|10128.8|10118.8|10101.4|10091.4|487
1622698500000|2021-06-03 05:35:00|10113.4|10103.4|10099.6|10089.6|10122.4|10112.4|10092.6|10082.6|456
1622698800000|2021-06-03 05:40:00|10099|10089|10096.4|10086.4|10104.6|10094.6|10081.6|10071.6|438
1622699100000|2021-06-03 05:45:00|10096.1|10086.1|10081.4|10071.4|10096.8|10086.8|10081.4|10071.4|332
1622699400000|2021-06-03 05:50:00|10081.5|10071.5|10088.6|10078.6|10091.6|10081.6|10078.5|10068.5|359
1622699700000|2021-06-03 05:55:00|10088.9|10078.9|10090.9|10080.9|10093.3|10083.3|10083.1|10073.1|367
1622700000000|2021-06-03 06:00:00|10090.8|10080.8|10084.9|10074.9|10091.8|10081.8|10082.9|10072.9|234
1622700300000|2021-06-03 06:05:00|10085.6|10075.6|10089.4|10079.4|10091.9|10081.9|10082.1|10072.1|248
1622700600000|2021-06-03 06:10:00|10089.6|10079.6|10097.9|10087.9|10097.9|10087.9|10085.8|10075.8|166
1622700900000|2021-06-03 06:15:00|10097.6|10087.6|10090.4|10080.4|10098.4|10088.4|10085.1|10075.1|191
1622701200000|2021-06-03 06:20:00|10090|10080|10106.8|10096.8|10107.9|10097.9|10086.9|10076.9|253
1622701500000|2021-06-03 06:25:00|10107|10097|10113.1|10103.1|10114.9|10104.9|10103.9|10093.9|285
1622701800000|2021-06-03 06:30:00|10112.9|10102.9|10123.6|10113.6|10129.4|10119.4|10110.8|10100.8|325
1622702100000|2021-06-03 06:35:00|10123.9|10113.9|10126.9|10116.9|10131.6|10121.6|10115.1|10105.1|250
1622702400000|2021-06-03 06:40:00|10127.1|10117.1|10124.4|10114.4|10128.8|10118.8|10117.9|10107.9|238
1622702700000|2021-06-03 06:45:00|10124.6|10114.6|10117.6|10107.6|10124.6|10114.6|10106.9|10096.9|268
1622703000000|2021-06-03 06:50:00|10117.9|10107.9|10123|10113|10126.4|10116.4|10115.5|10105.5|264
1622703300000|2021-06-03 06:55:00|10123.6|10113.6|10137.8|10127.8|10138.9|10128.9|10123.5|10113.5|283
1622703600000|2021-06-03 07:00:00|10139.9|10129.9|10138.9|10128.9|10142.8|10132.8|10127.8|10117.8|266
1622703900000|2021-06-03 07:05:00|10139.3|10129.3|10135.3|10125.3|10139.8|10129.8|10129.3|10119.3|177
1622704200000|2021-06-03 07:10:00|10135.1|10125.1|10141.6|10131.6|10143.3|10133.3|10134.8|10124.8|186
1622704500000|2021-06-03 07:15:00|10141.4|10131.4|10153.3|10143.3|10154.3|10144.3|10139.6|10129.6|202
1622704800000|2021-06-03 07:20:00|10152.9|10142.9|10147.5|10137.5|10154.9|10144.9|10147.4|10137.4|113
1622705100000|2021-06-03 07:25:00|10147.6|10137.6|10150.9|10140.9|10151.8|10141.8|10146.4|10136.4|87
1622705400000|2021-06-03 07:30:00|10150.8|10140.8|10151|10141|10151.3|10141.3|10144.8|10134.8|89
1622705700000|2021-06-03 07:35:00|10151.1|10141.1|10150.9|10140.9|10151.8|10141.8|10147|10137|107
1622706000000|2021-06-03 07:40:00|10150.8|10140.8|10152|10142|10154|10144|10144.9|10134.9|99
1622706300000|2021-06-03 07:45:00|10151.9|10141.9|10139.6|10129.6|10151.9|10141.9|10137.1|10127.1|165
1622706600000|2021-06-03 07:50:00|10139.9|10129.9|10138.8|10128.8|10141.9|10131.9|10130|10120|150
1622706900000|2021-06-03 07:55:00|10138.5|10128.5|10132|10122|10141.1|10131.1|10132|10122|135
1622707200000|2021-06-03 08:00:00|10132.3|10122.3|10109.4|10099.4|10132.4|10122.4|10105.5|10095.5|225
1622707500000|2021-06-03 08:05:00|10109.1|10099.1|10122.6|10112.6|10122.6|10112.6|10107.9|10097.9|205
1622707800000|2021-06-03 08:10:00|10122.9|10112.9|10123.3|10113.3|10128.8|10118.8|10120.8|10110.8|139
1622708100000|2021-06-03 08:15:00|10123.5|10113.5|10116.9|10106.9|10127.6|10117.6|10112.8|10102.8|182
1622708400000|2021-06-03 08:20:00|10117.3|10107.3|10124.9|10114.9|10127.5|10117.5|10116.3|10106.3|136
1622708700000|2021-06-03 08:25:00|10125.1|10115.1|10128|10118|10132.5|10122.5|10120.8|10110.8|132
1622709000000|2021-06-03 08:30:00|10129.8|10119.8|10127.5|10117.5|10137.9|10127.9|10125|10115|136
1622709300000|2021-06-03 08:35:00|10127.9|10117.9|10139.1|10129.1|10142.3|10132.3|10127.9|10117.9|142
1622709600000|2021-06-03 08:40:00|10139|10129|10135.3|10125.3|10141|10131|10134.9|10124.9|78
1622709900000|2021-06-03 08:45:00|10135.1|10125.1|10135.9|10125.9|10137|10127|10125.8|10115.8|146
1622710200000|2021-06-03 08:50:00|10136.6|10126.6|10127.8|10117.8|10137.3|10127.3|10127.4|10117.4|86
1622710500000|2021-06-03 08:55:00|10128|10118|10128.9|10118.9|10131.3|10121.3|10124.1|10114.1|104
1622710800000|2021-06-03 09:00:00|10128.8|10118.8|10131.4|10121.4|10131.4|10121.4|10127.3|10117.3|47
1622711100000|2021-06-03 09:05:00|10131.1|10121.1|10130.5|10120.5|10134.4|10124.4|10128.9|10118.9|78
1622711400000|2021-06-03 09:10:00|10130.4|10120.4|10131.1|10121.1|10131.5|10121.5|10128|10118|72
1622711700000|2021-06-03 09:15:00|10131|10121|10133|10123|10133|10123|10130.4|10120.4|51
1622712000000|2021-06-03 09:20:00|10132.4|10122.4|10137.8|10127.8|10141.4|10131.4|10131.5|10121.5|115
1622712300000|2021-06-03 09:25:00|10138.3|10128.3|10143.9|10133.9|10144.8|10134.8|10138.3|10128.3|119
1622712600000|2021-06-03 09:30:00|10143.1|10133.1|10138.4|10128.4|10145.5|10135.5|10137.1|10127.1|113
1622712900000|2021-06-03 09:35:00|10138.5|10128.5|10136.1|10126.1|10142|10132|10135.9|10125.9|64
1622713200000|2021-06-03 09:40:00|10136.6|10126.6|10131|10121|10140.1|10130.1|10129.9|10119.9|76
1622713500000|2021-06-03 09:45:00|10129.9|10119.9|10133.9|10123.9|10134.4|10124.4|10129.9|10119.9|116
1622713800000|2021-06-03 09:50:00|10134|10124|10132.3|10122.3|10134.9|10124.9|10130.4|10120.4|88
1622714100000|2021-06-03 09:55:00|10132.5|10122.5|10133|10123|10134.3|10124.3|10131|10121|54
1622714400000|2021-06-03 10:00:00|10133.3|10123.3|10135.6|10125.6|10139|10129|10130.1|10120.1|207
1622714700000|2021-06-03 10:05:00|10135.9|10125.9|10131.6|10121.6|10139.4|10129.4|10124|10114|282
1622715000000|2021-06-03 10:10:00|10131.4|10121.4|10127.1|10117.1|10131.4|10121.4|10119.9|10109.9|169
1622715300000|2021-06-03 10:15:00|10127.5|10117.5|10124.9|10114.9|10127.5|10117.5|10120|10110|108
1622715600000|2021-06-03 10:20:00|10125.3|10115.3|10127|10117|10129.5|10119.5|10124.8|10114.8|91
1622715900000|2021-06-03 10:25:00|10126.9|10116.9|10116|10106|10127|10117|10115.8|10105.8|90
1622716200000|2021-06-03 10:30:00|10116.3|10106.3|10080.3|10070.3|10118|10108|10077.6|10067.6|273
1622716500000|2021-06-03 10:35:00|10081.1|10071.1|10028.1|10018.1|10084.6|10074.6|10022.4|10012.4|343
1622716800000|2021-06-03 10:40:00|10027.9|10017.9|10039.9|10029.9|10045.4|10035.4|10019.6|10009.6|234
1622717100000|2021-06-03 10:45:00|10041|10031|10037.6|10027.6|10047.3|10037.3|10037.6|10027.6|148
1622717400000|2021-06-03 10:50:00|10037.8|10027.8|10031|10021|10042|10032|10029.4|10019.4|240
1622717700000|2021-06-03 10:55:00|10031.5|10021.5|10033.3|10023.3|10036.5|10026.5|10021.3|10011.3|282
1622718000000|2021-06-03 11:00:00|10033.6|10023.6|10024.9|10014.9|10037.8|10027.8|10024.5|10014.5|289
1622718300000|2021-06-03 11:05:00|10024.6|10014.6|10036.5|10026.5|10036.8|10026.8|10022|10012|272
1622718600000|2021-06-03 11:10:00|10036.8|10026.8|10041.5|10031.5|10047.3|10037.3|10033.6|10023.6|175
1622718900000|2021-06-03 11:15:00|10040.5|10030.5|10025.3|10015.3|10041.8|10031.8|10023.8|10013.8|241
1622719200000|2021-06-03 11:20:00|10023.8|10013.8|10025.5|10015.5|10038.1|10028.1|10021.4|10011.4|279
1622719500000|2021-06-03 11:25:00|10025.3|10015.3|10011.3|10001.3|10026.3|10016.3|10010.9|10000.9|174
1622719800000|2021-06-03 11:30:00|10011.5|10001.5|9993.3|9983.3|10015|10005|9987|9977|381
1622720100000|2021-06-03 11:35:00|9992.8|9982.8|9994.8|9984.8|9999.3|9989.3|9989|9979|201
1622720400000|2021-06-03 11:40:00|9994.3|9984.3|10000|9990|10000.3|9990.3|9994.3|9984.3|169
1622720700000|2021-06-03 11:45:00|9999.8|9989.8|9993.3|9983.3|9999.8|9989.8|9987.8|9977.8|171
1622721000000|2021-06-03 11:50:00|9993|9983|9992|9982|9994.3|9984.3|9987.8|9977.8|173
1622721300000|2021-06-03 11:55:00|9991.8|9981.8|9958.3|9948.3|9993.8|9983.8|9951.8|9941.8|231
1622721600000|2021-06-03 12:00:00|9958|9948|9949|9939|9958|9948|9933|9923|444
1622721900000|2021-06-03 12:05:00|9949.3|9939.3|9947|9937|9951.5|9941.5|9941.5|9931.5|267
1622722200000|2021-06-03 12:10:00|9945.5|9935.5|9932.3|9922.3|9946.8|9936.8|9928.3|9918.3|239
1622722500000|2021-06-03 12:15:00|9933|9923|9918.5|9908.5|9939.3|9929.3|9917.5|9907.5|413
1622722800000|2021-06-03 12:20:00|9918.3|9908.3|9897.8|9887.8|9924|9914|9895|9885|378
1622723100000|2021-06-03 12:25:00|9895.5|9885.5|9898.8|9888.8|9905.3|9895.3|9883.3|9873.3|348
1622723400000|2021-06-03 12:30:00|9898|9888|9865.8|9855.8|9904.5|9894.5|9861|9851|491
1622723700000|2021-06-03 12:35:00|9866|9856|9886.8|9876.8|9889.3|9879.3|9858.8|9848.8|384
1622724000000|2021-06-03 12:40:00|9886.5|9876.5|9886.5|9876.5|9890.8|9880.8|9872|9862|339
1622724300000|2021-06-03 12:45:00|9886.3|9876.3|9876.6|9866.6|9886.3|9876.3|9868|9858|309
1622724600000|2021-06-03 12:50:00|9877.3|9867.3|9888.8|9878.8|9899.3|9889.3|9876|9866|292
1622724900000|2021-06-03 12:55:00|9889|9879|9891|9881|9902.9|9892.9|9881|9871|289
1622725200000|2021-06-03 13:00:00|9890.4|9880.4|9923.6|9913.6|9924.6|9914.6|9890.4|9880.4|719
1622725500000|2021-06-03 13:05:00|9923.4|9913.4|9918.8|9908.8|9923.8|9913.8|9905.8|9895.8|527
1622725800000|2021-06-03 13:10:00|9918.6|9908.6|9927.8|9917.8|9933.4|9923.4|9917|9907|490
1622726100000|2021-06-03 13:15:00|9927.3|9917.3|9918.5|9908.5|9927.5|9917.5|9909.8|9899.8|494
1622726400000|2021-06-03 13:20:00|9919|9909|9907.8|9897.8|9919.4|9909.4|9895|9885|379
1622726700000|2021-06-03 13:25:00|9907.5|9897.5|9889.5|9879.5|9909.5|9899.5|9887.5|9877.5|428
1622727000000|2021-06-03 13:30:00|9890|9880|9895|9885|9905|9895|9886.3|9876.3|457
1622727300000|2021-06-03 13:35:00|9894.8|9884.8|9883.3|9873.3|9896.3|9886.3|9880.4|9870.4|394
1622727600000|2021-06-03 13:40:00|9884|9874|9866|9856|9886.3|9876.3|9856|9846|408
1622727900000|2021-06-03 13:45:00|9865.8|9855.8|9866.5|9856.5|9875.5|9865.5|9855.9|9845.9|510
1622728200000|2021-06-03 13:50:00|9866.4|9856.4|9860.5|9850.5|9873.1|9863.1|9850.8|9840.8|561
1622728500000|2021-06-03 13:55:00|9860.3|9850.3|9863.5|9853.5|9872|9862|9858|9848|387
1622728800000|2021-06-03 14:00:00|9863.3|9853.3|9862.4|9852.4|9864.6|9854.6|9848|9838|494
1622729100000|2021-06-03 14:05:00|9862.3|9852.3|9880|9870|9889.1|9879.1|9856.3|9846.3|463
1622729400000|2021-06-03 14:10:00|9879.8|9869.8|9865.8|9855.8|9883|9873|9865|9855|311
1622729700000|2021-06-03 14:15:00|9866.1|9856.1|9861.5|9851.5|9867.5|9857.5|9853.3|9843.3|308
1622730000000|2021-06-03 14:20:00|9861.3|9851.3|9877.5|9867.5|9877.6|9867.6|9851.5|9841.5|330
1622730300000|2021-06-03 14:25:00|9877.3|9867.3|9848.5|9838.5|9877.5|9867.5|9848|9838|390
1622730600000|2021-06-03 14:30:00|9848.3|9838.3|9829.5|9819.5|9850.3|9840.3|9828.5|9818.5|479
1622730900000|2021-06-03 14:35:00|9828.5|9818.5|9827.8|9817.8|9835.8|9825.8|9819.5|9809.5|374
1622731200000|2021-06-03 14:40:00|9829|9819|9820.3|9810.3|9830.9|9820.9|9815.3|9805.3|348
1622731500000|2021-06-03 14:45:00|9820|9810|9811.1|9801.1|9821.3|9811.3|9809|9799|335
1622731800000|2021-06-03 14:50:00|9811.5|9801.5|9810.3|9800.3|9812.9|9802.9|9781.3|9771.3|439
1622732100000|2021-06-03 14:55:00|9809.8|9799.8|9825.9|9815.9|9829.5|9819.5|9795.4|9785.4|505
1622732400000|2021-06-03 15:00:00|9826|9816|9819.3|9809.3|9839.5|9829.5|9817.8|9807.8|471
1622732700000|2021-06-03 15:05:00|9818.8|9808.8|9825.9|9815.9|9825.9|9815.9|9810|9800|307
1622733000000|2021-06-03 15:10:00|9826|9816|9820.8|9810.8|9826.8|9816.8|9814.8|9804.8|245
1622733300000|2021-06-03 15:15:00|9820.5|9810.5|9798.8|9788.8|9820.5|9810.5|9796.5|9786.5|278
1622733600000|2021-06-03 15:20:00|9800.1|9790.1|9802.8|9792.8|9803.8|9793.8|9785.5|9775.5|398
1622733900000|2021-06-03 15:25:00|9803.3|9793.3|9789.6|9779.6|9803.4|9793.4|9788.9|9778.9|280
1622734200000|2021-06-03 15:30:00|9790|9780|9771.9|9761.9|9790.3|9780.3|9770.3|9760.3|359
1622734500000|2021-06-03 15:35:00|9772|9762|9770.5|9760.5|9782|9772|9766.3|9756.3|385
1622734800000|2021-06-03 15:40:00|9770.9|9760.9|9792.3|9782.3|9794.5|9784.5|9770.4|9760.4|412
1622735100000|2021-06-03 15:45:00|9791.8|9781.8|9794|9784|9800.6|9790.6|9782.8|9772.8|303
1622735400000|2021-06-03 15:50:00|9793.3|9783.3|9791.5|9781.5|9797.3|9787.3|9789.9|9779.9|166
1622735700000|2021-06-03 15:55:00|9790.8|9780.8|9809.3|9799.3|9814.8|9804.8|9790.8|9780.8|263
1622736000000|2021-06-03 16:00:00|9809.8|9799.8|9835.8|9825.8|9836.4|9826.4|9807.6|9797.6|232
1622736300000|2021-06-03 16:05:00|9836.1|9826.1|9836.5|9826.5|9840.6|9830.6|9828.9|9818.9|272
1622736600000|2021-06-03 16:10:00|9836.3|9826.3|9836.5|9826.5|9839|9829|9834.9|9824.9|176
1622736900000|2021-06-03 16:15:00|9836.3|9826.3|9846.5|9836.5|9851|9841|9832.6|9822.6|226
1622737200000|2021-06-03 16:20:00|9846|9836|9838.8|9828.8|9853.6|9843.6|9838.5|9828.5|336
1622737500000|2021-06-03 16:25:00|9838.3|9828.3|9832.5|9822.5|9839.9|9829.9|9830|9820|287
1622737800000|2021-06-03 16:30:00|9833|9823|9843.9|9833.9|9844|9834|9826.3|9816.3|176
1622738100000|2021-06-03 16:35:00|9844.1|9834.1|9851.6|9841.6|9853|9843|9843.3|9833.3|115
1622738400000|2021-06-03 16:40:00|9851.8|9841.8|9843.5|9833.5|9852.5|9842.5|9843.5|9833.5|154
1622738700000|2021-06-03 16:45:00|9843.8|9833.8|9845.4|9835.4|9846.8|9836.8|9839.5|9829.5|141
1622739000000|2021-06-03 16:50:00|9845.1|9835.1|9841|9831|9845.5|9835.5|9832.3|9822.3|207
1622739300000|2021-06-03 16:55:00|9841.3|9831.3|9840.3|9830.3|9845.3|9835.3|9838.5|9828.5|297
1622764800000|2021-06-04 00:00:00|9840.8|9830.8|9833.8|9823.8|9840.8|9830.8|9831.4|9821.4|60
1622765100000|2021-06-04 00:05:00|9833.9|9823.9|9837.1|9827.1|9844.9|9834.9|9833.1|9823.1|85
1622765400000|2021-06-04 00:10:00|9837.9|9827.9|9837.4|9827.4|9841.8|9831.8|9836.1|9826.1|71
1622765700000|2021-06-04 00:15:00|9837.5|9827.5|9836.6|9826.6|9838.4|9828.4|9832.1|9822.1|93
1622766000000|2021-06-04 00:20:00|9837.1|9827.1|9852.4|9842.4|9852.4|9842.4|9837.1|9827.1|63
1622766300000|2021-06-04 00:25:00|9852.3|9842.3|9855.1|9845.1|9857.4|9847.4|9851.4|9841.4|75
1622766600000|2021-06-04 00:30:00|9854.9|9844.9|9853.9|9843.9|9856.1|9846.1|9844.1|9834.1|122
1622766900000|2021-06-04 00:35:00|9853.8|9843.8|9855.4|9845.4|9857.8|9847.8|9853.6|9843.6|76
1622767200000|2021-06-04 00:40:00|9855.1|9845.1|9860.9|9850.9|9865.9|9855.9|9854.4|9844.4|77
1622767500000|2021-06-04 00:45:00|9861.1|9851.1|9845.4|9835.4|9862.9|9852.9|9841.8|9831.8|123
1622767800000|2021-06-04 00:50:00|9844.9|9834.9|9843.4|9833.4|9851.4|9841.4|9843.1|9833.1|80
1622768100000|2021-06-04 00:55:00|9843.6|9833.6|9837.9|9827.9|9844.3|9834.3|9833.9|9823.9|93
1622768400000|2021-06-04 01:00:00|9838|9828|9876|9866|9878.5|9868.5|9829.6|9819.6|489
1622768700000|2021-06-04 01:05:00|9875.4|9865.4|9862|9852|9875.4|9865.4|9860.4|9850.4|361
1622769000000|2021-06-04 01:10:00|9862.4|9852.4|9855.6|9845.6|9863.6|9853.6|9853.6|9843.6|231
1622769300000|2021-06-04 01:15:00|9855.4|9845.4|9855.1|9845.1|9855.4|9845.4|9847.9|9837.9|251
1622769600000|2021-06-04 01:20:00|9854.9|9844.9|9856.4|9846.4|9860.4|9850.4|9851.4|9841.4|211
1622769900000|2021-06-04 01:25:00|9856.6|9846.6|9839.6|9829.6|9861.9|9851.9|9839.4|9829.4|159
1622770200000|2021-06-04 01:30:00|9839.3|9829.3|9836.8|9826.8|9839.6|9829.6|9820.9|9810.9|286
1622770500000|2021-06-04 01:35:00|9836.6|9826.6|9848.8|9838.8|9848.8|9838.8|9832.6|9822.6|345
1622770800000|2021-06-04 01:40:00|9848.6|9838.6|9850.6|9840.6|9852|9842|9837.1|9827.1|230
1622771100000|2021-06-04 01:45:00|9850.9|9840.9|9840.4|9830.4|9858.1|9848.1|9837.9|9827.9|195
1622771400000|2021-06-04 01:50:00|9840.5|9830.5|9844.6|9834.6|9850.6|9840.6|9834|9824|222
1622771700000|2021-06-04 01:55:00|9844.9|9834.9|9851.9|9841.9|9863.5|9853.5|9844.9|9834.9|412
1622772000000|2021-06-04 02:00:00|9851.6|9841.6|9861.6|9851.6|9864.1|9854.1|9846.8|9836.8|256
1622772300000|2021-06-04 02:05:00|9861.9|9851.9|9858.3|9848.3|9862.6|9852.6|9852.6|9842.6|148
1622772600000|2021-06-04 02:10:00|9858.4|9848.4|9848.6|9838.6|9860.6|9850.6|9848.6|9838.6|160
1622772900000|2021-06-04 02:15:00|9848.8|9838.8|9853.4|9843.4|9853.9|9843.9|9847.6|9837.6|55
1622773200000|2021-06-04 02:20:00|9853.9|9843.9|9858.9|9848.9|9859.8|9849.8|9853.9|9843.9|71
1622773500000|2021-06-04 02:25:00|9858.6|9848.6|9858.9|9848.9|9861.4|9851.4|9858.1|9848.1|43
1622773800000|2021-06-04 02:30:00|9858.6|9848.6|9862.8|9852.8|9869.6|9859.6|9858.6|9848.6|181
1622774100000|2021-06-04 02:35:00|9862.9|9852.9|9867.4|9857.4|9872.1|9862.1|9861.1|9851.1|223
1622774400000|2021-06-04 02:40:00|9867.1|9857.1|9871.6|9861.6|9874.6|9864.6|9865.9|9855.9|216
1622774700000|2021-06-04 02:45:00|9871.8|9861.8|9875.4|9865.4|9876.3|9866.3|9870.4|9860.4|173
1622775000000|2021-06-04 02:50:00|9875.1|9865.1|9875.6|9865.6|9881.8|9871.8|9870.1|9860.1|210
1622775300000|2021-06-04 02:55:00|9876|9866|9869.9|9859.9|9878.9|9868.9|9869.6|9859.6|232
1622775600000|2021-06-04 03:00:00|9870.1|9860.1|9874.4|9864.4|9878.9|9868.9|9868.8|9858.8|207
1622775900000|2021-06-04 03:05:00|9874.1|9864.1|9889.1|9879.1|9891.4|9881.4|9871.1|9861.1|255
1622776200000|2021-06-04 03:10:00|9888.8|9878.8|9883.1|9873.1|9890|9880|9877.9|9867.9|257
1622776500000|2021-06-04 03:15:00|9883.8|9873.8|9875.9|9865.9|9887.5|9877.5|9875.6|9865.6|243
1622776800000|2021-06-04 03:20:00|9876.1|9866.1|9884.1|9874.1|9884.4|9874.4|9876.1|9866.1|225
1622777100000|2021-06-04 03:25:00|9884.4|9874.4|9884.6|9874.6|9889.6|9879.6|9882|9872|298
1622777400000|2021-06-04 03:30:00|9884.4|9874.4|9881.4|9871.4|9886.1|9876.1|9881|9871|124
1622777700000|2021-06-04 03:35:00|9881|9871|9882.5|9872.5|9882.5|9872.5|9880.8|9870.8|43
1622778000000|2021-06-04 03:40:00|9882.9|9872.9|9884.9|9874.9|9887.1|9877.1|9882.5|9872.5|126
1622778300000|2021-06-04 03:45:00|9885.4|9875.4|9884.6|9874.6|9886.1|9876.1|9882.9|9872.9|108
1622778600000|2021-06-04 03:50:00|9885.8|9875.8|9888.5|9878.5|9889.6|9879.6|9881.6|9871.6|67
1622778900000|2021-06-04 03:55:00|9888.1|9878.1|9885.9|9875.9|9889.9|9879.9|9885.9|9875.9|47
1622779200000|2021-06-04 04:00:00|9885.6|9875.6|9883.6|9873.6|9885.6|9875.6|9883.4|9873.4|11
1622779500000|2021-06-04 04:05:00|9883.4|9873.4|9883.9|9873.9|9884.4|9874.4|9882.9|9872.9|17
1622779800000|2021-06-04 04:10:00|9884|9874|9881.6|9871.6|9884.1|9874.1|9878.6|9868.6|25
1622780100000|2021-06-04 04:15:00|9881.9|9871.9|9876.4|9866.4|9882.4|9872.4|9876.4|9866.4|58
1622780400000|2021-06-04 04:20:00|9875.9|9865.9|9881.9|9871.9|9882.9|9872.9|9875.9|9865.9|56
1622780700000|2021-06-04 04:25:00|9882.5|9872.5|9885.6|9875.6|9885.9|9875.9|9882.5|9872.5|48
1622781000000|2021-06-04 04:30:00|9885.1|9875.1|9886.1|9876.1|9888.1|9878.1|9885|9875|55
1622781300000|2021-06-04 04:35:00|9886.3|9876.3|9886.6|9876.6|9889.8|9879.8|9885.1|9875.1|60
1622781600000|2021-06-04 04:40:00|9886.1|9876.1|9888.8|9878.8|9888.8|9878.8|9884.9|9874.9|56
1622781900000|2021-06-04 04:45:00|9889.1|9879.1|9887.9|9877.9|9889.1|9879.1|9886.1|9876.1|36
1622782200000|2021-06-04 04:50:00|9886.9|9876.9|9892.1|9882.1|9893.6|9883.6|9886.9|9876.9|51
1622782500000|2021-06-04 04:55:00|9891.8|9881.8|9888.4|9878.4|9892.1|9882.1|9887.8|9877.8|69
1622782800000|2021-06-04 05:00:00|9888|9878|9893.6|9883.6|9893.6|9883.6|9882.1|9872.1|187
1622783100000|2021-06-04 05:05:00|9893.9|9883.9|9884.6|9874.6|9895.4|9885.4|9884.6|9874.6|162
1622783400000|2021-06-04 05:10:00|9884.1|9874.1|9889.9|9879.9|9891.4|9881.4|9882.3|9872.3|120
1622783700000|2021-06-04 05:15:00|9890.1|9880.1|9901.9|9891.9|9903.4|9893.4|9889.9|9879.9|98
1622784000000|2021-06-04 05:20:00|9902|9892|9911.9|9901.9|9915.6|9905.6|9901.4|9891.4|253
1622784300000|2021-06-04 05:25:00|9911.8|9901.8|9910.9|9900.9|9914.4|9904.4|9903.9|9893.9|145
1622784600000|2021-06-04 05:30:00|9911.3|9901.3|9912|9902|9929|9919|9909.9|9899.9|473
1622784900000|2021-06-04 05:35:00|9911.5|9901.5|9900.9|9890.9|9915.8|9905.8|9897.1|9887.1|335
1622785200000|2021-06-04 05:40:00|9901.1|9891.1|9876.1|9866.1|9908.5|9898.5|9875.4|9865.4|297
1622785500000|2021-06-04 05:45:00|9876.5|9866.5|9860.5|9850.5|9880.6|9870.6|9856.8|9846.8|294
1622785800000|2021-06-04 05:50:00|9860.3|9850.3|9839.5|9829.5|9867.6|9857.6|9834.6|9824.6|388
1622786100000|2021-06-04 05:55:00|9839.3|9829.3|9819.9|9809.9|9839.6|9829.6|9817.4|9807.4|359
1622786400000|2021-06-04 06:00:00|9820|9810|9807.8|9797.8|9828.4|9818.4|9802.8|9792.8|444
1622786700000|2021-06-04 06:05:00|9808.4|9798.4|9793.6|9783.6|9808.9|9798.9|9792.1|9782.1|434
1622787000000|2021-06-04 06:10:00|9793.4|9783.4|9788.4|9778.4|9798.9|9788.9|9783|9773|498
1622787300000|2021-06-04 06:15:00|9786.6|9776.6|9797.8|9787.8|9799.4|9789.4|9780.4|9770.4|373
1622787600000|2021-06-04 06:20:00|9798|9788|9782.9|9772.9|9801.1|9791.1|9781.3|9771.3|420
1622787900000|2021-06-04 06:25:00|9783.4|9773.4|9787.6|9777.6|9789.9|9779.9|9781.1|9771.1|341
1622788200000|2021-06-04 06:30:00|9789.1|9779.1|9804.5|9794.5|9812.6|9802.6|9789.1|9779.1|279
1622788500000|2021-06-04 06:35:00|9804.3|9794.3|9797.6|9787.6|9806.9|9796.9|9796.6|9786.6|283
1622788800000|2021-06-04 06:40:00|9795.9|9785.9|9801.3|9791.3|9806.5|9796.5|9790.6|9780.6|361
1622789100000|2021-06-04 06:45:00|9801.6|9791.6|9801.4|9791.4|9813.4|9803.4|9799.3|9789.3|221
1622789400000|2021-06-04 06:50:00|9801.3|9791.3|9800.9|9790.9|9804.1|9794.1|9794.1|9784.1|263
1622789700000|2021-06-04 06:55:00|9801|9791|9800.1|9790.1|9805.5|9795.5|9798.8|9788.8|345
1622790000000|2021-06-04 07:00:00|9799.5|9789.5|9812|9802|9817.4|9807.4|9799.5|9789.5|258
1622790300000|2021-06-04 07:05:00|9812.3|9802.3|9814|9804|9819.5|9809.5|9811.9|9801.9|146
1622790600000|2021-06-04 07:10:00|9813.9|9803.9|9830.9|9820.9|9833.3|9823.3|9813.8|9803.8|126
1622790900000|2021-06-04 07:15:00|9831|9821|9837.4|9827.4|9839.6|9829.6|9828.6|9818.6|176
1622791200000|2021-06-04 07:20:00|9836.9|9826.9|9834|9824|9842.4|9832.4|9830.4|9820.4|188
1622791500000|2021-06-04 07:25:00|9834.1|9824.1|9833|9823|9835.6|9825.6|9827.1|9817.1|164
1622791800000|2021-06-04 07:30:00|9833.1|9823.1|9840.5|9830.5|9844.8|9834.8|9832.1|9822.1|209
1622792100000|2021-06-04 07:35:00|9840.3|9830.3|9839.9|9829.9|9844.1|9834.1|9837.6|9827.6|163
1622792400000|2021-06-04 07:40:00|9839|9829|9843.9|9833.9|9846.9|9836.9|9836.5|9826.5|138
1622792700000|2021-06-04 07:45:00|9844.1|9834.1|9839.1|9829.1|9845.9|9835.9|9834.6|9824.6|171
1622793000000|2021-06-04 07:50:00|9839.3|9829.3|9832.1|9822.1|9844.6|9834.6|9830.5|9820.5|193
1622793300000|2021-06-04 07:55:00|9832.5|9822.5|9847.9|9837.9|9849.3|9839.3|9832.5|9822.5|159
1622793600000|2021-06-04 08:00:00|9848.3|9838.3|9854.3|9844.3|9857|9847|9847.1|9837.1|187
1622793900000|2021-06-04 08:05:00|9854|9844|9855.6|9845.6|9858|9848|9847.5|9837.5|177
1622794200000|2021-06-04 08:10:00|9855.3|9845.3|9856.3|9846.3|9859.1|9849.1|9848.8|9838.8|139
1622794500000|2021-06-04 08:15:00|9856.9|9846.9|9865.4|9855.4|9871.1|9861.1|9854|9844|176
1622794800000|2021-06-04 08:20:00|9866|9856|9857.3|9847.3|9867.1|9857.1|9857|9847|133
1622795100000|2021-06-04 08:25:00|9857.5|9847.5|9862|9852|9862.1|9852.1|9851.9|9841.9|101
1622795400000|2021-06-04 08:30:00|9861.4|9851.4|9856.3|9846.3|9867.8|9857.8|9854.1|9844.1|149
1622795700000|2021-06-04 08:35:00|9856|9846|9859.4|9849.4|9860.9|9850.9|9850.5|9840.5|158
1622796000000|2021-06-04 08:40:00|9859.5|9849.5|9849.6|9839.6|9860.9|9850.9|9849.6|9839.6|112
1622796300000|2021-06-04 08:45:00|9849.8|9839.8|9841.3|9831.3|9850.4|9840.4|9840.3|9830.3|87
1622796600000|2021-06-04 08:50:00|9841.4|9831.4|9838.9|9828.9|9845.4|9835.4|9835.4|9825.4|139
1622796900000|2021-06-04 08:55:00|9838.8|9828.8|9840.3|9830.3|9841.6|9831.6|9835.9|9825.9|67
1622797200000|2021-06-04 09:00:00|9840.1|9830.1|9850.3|9840.3|9852.8|9842.8|9837.4|9827.4|108
1622797500000|2021-06-04 09:05:00|9850.6|9840.6|9846.9|9836.9|9853.6|9843.6|9844.6|9834.6|113
1622797800000|2021-06-04 09:10:00|9847.4|9837.4|9846.3|9836.3|9848.8|9838.8|9845.3|9835.3|60
1622798100000|2021-06-04 09:15:00|9846|9836|9847.8|9837.8|9850.5|9840.5|9845.6|9835.6|71
1622798400000|2021-06-04 09:20:00|9848|9838|9850.8|9840.8|9853.3|9843.3|9847|9837|140
1622798700000|2021-06-04 09:25:00|9850.6|9840.6|9854.4|9844.4|9854.5|9844.5|9846.3|9836.3|82
1622799000000|2021-06-04 09:30:00|9854|9844|9850.5|9840.5|9854.5|9844.5|9848.9|9838.9|66
1622799300000|2021-06-04 09:35:00|9850.6|9840.6|9850.5|9840.5|9854|9844|9850.1|9840.1|39
1622799600000|2021-06-04 09:40:00|9850.6|9840.6|9853.5|9843.5|9853.5|9843.5|9849.4|9839.4|46
1622799900000|2021-06-04 09:45:00|9853.4|9843.4|9853.3|9843.3|9859.8|9849.8|9850.5|9840.5|77
1622800200000|2021-06-04 09:50:00|9853.5|9843.5|9855.4|9845.4|9857.1|9847.1|9851.8|9841.8|47
1622800500000|2021-06-04 09:55:00|9855.5|9845.5|9861.6|9851.6|9862.8|9852.8|9855.3|9845.3|45
1622800800000|2021-06-04 10:00:00|9861.5|9851.5|9859.4|9849.4|9862|9852|9858.5|9848.5|46
1622801100000|2021-06-04 10:05:00|9859.3|9849.3|9876.5|9866.5|9880.8|9870.8|9857.9|9847.9|91
1622801400000|2021-06-04 10:10:00|9876.6|9866.6|9875.4|9865.4|9876.6|9866.6|9872.5|9862.5|47
1622801700000|2021-06-04 10:15:00|9874.9|9864.9|9870.5|9860.5|9875.4|9865.4|9870.5|9860.5|64
1622802000000|2021-06-04 10:20:00|9870.3|9860.3|9871.3|9861.3|9872.1|9862.1|9864.5|9854.5|77
1622802300000|2021-06-04 10:25:00|9870.9|9860.9|9873.1|9863.1|9873.1|9863.1|9865.9|9855.9|90
1622802600000|2021-06-04 10:30:00|9872.8|9862.8|9869.9|9859.9|9872.8|9862.8|9864.3|9854.3|139
1622802900000|2021-06-04 10:35:00|9870.4|9860.4|9877.5|9867.5|9879.6|9869.6|9870.4|9860.4|171
1622803200000|2021-06-04 10:40:00|9877.8|9867.8|9878.8|9868.8|9881.8|9871.8|9873.6|9863.6|110
1622803500000|2021-06-04 10:45:00|9878.9|9868.9|9879.8|9869.8|9882|9872|9876.9|9866.9|111
1622803800000|2021-06-04 10:50:00|9879.9|9869.9|9878.6|9868.6|9883.5|9873.5|9877.8|9867.8|133
1622804100000|2021-06-04 10:55:00|9878|9868|9872.1|9862.1|9878|9868|9868.4|9858.4|94
1622804400000|2021-06-04 11:00:00|9872.6|9862.6|9867.3|9857.3|9875|9865|9866|9856|84
1622804700000|2021-06-04 11:05:00|9867.9|9857.9|9870.3|9860.3|9875.8|9865.8|9867.5|9857.5|74
1622805000000|2021-06-04 11:10:00|9870.6|9860.6|9871.9|9861.9|9873.1|9863.1|9869.8|9859.8|59
1622805300000|2021-06-04 11:15:00|9871.6|9861.6|9869.4|9859.4|9877.6|9867.6|9868.1|9858.1|102
1622805600000|2021-06-04 11:20:00|9873.1|9863.1|9878.9|9868.9|9879.6|9869.6|9870.9|9860.9|75
1622805900000|2021-06-04 11:25:00|9878.3|9868.3|9871.5|9861.5|9879.6|9869.6|9870.5|9860.5|69
1622806200000|2021-06-04 11:30:00|9870.6|9860.6|9871.8|9861.8|9878.4|9868.4|9866.5|9856.5|164
1622806500000|2021-06-04 11:35:00|9871.6|9861.6|9868.5|9858.5|9874|9864|9868.4|9858.4|62
1622806800000|2021-06-04 11:40:00|9868.8|9858.8|9868.4|9858.4|9872.9|9862.9|9866.4|9856.4|79
1622807100000|2021-06-04 11:45:00|9868.5|9858.5|9860.8|9850.8|9869.1|9859.1|9859.5|9849.5|51
1622807400000|2021-06-04 11:50:00|9861.1|9851.1|9865.1|9855.1|9865.9|9855.9|9861.1|9851.1|70
1622807700000|2021-06-04 11:55:00|9865|9855|9868.9|9858.9|9869|9859|9859.8|9849.8|127
1622808000000|2021-06-04 12:00:00|9868.5|9858.5|9866.1|9856.1|9871|9861|9864.3|9854.3|99
1622808300000|2021-06-04 12:05:00|9866|9856|9864.3|9854.3|9868.8|9858.8|9864.3|9854.3|69
1622808600000|2021-06-04 12:10:00|9864|9854|9840.6|9830.6|9864|9854|9826.5|9816.5|141
1622808900000|2021-06-04 12:15:00|9840.4|9830.4|9850.4|9840.4|9854.4|9844.4|9826.8|9816.8|199
1622809200000|2021-06-04 12:20:00|9850.5|9840.5|9849|9839|9854.4|9844.4|9841.5|9831.5|139
1622809500000|2021-06-04 12:25:00|9849.4|9839.4|9847.9|9837.9|9854.3|9844.3|9841.6|9831.6|115
1622809800000|2021-06-04 12:30:00|9849.1|9839.1|9914.8|9904.8|9917.9|9907.9|9849.1|9839.1|633
1622810100000|2021-06-04 12:35:00|9916|9906|9897.8|9887.8|9918|9908|9882.6|9872.6|452
1622810400000|2021-06-04 12:40:00|9898.3|9888.3|9916.1|9906.1|9919.9|9909.9|9891.9|9881.9|301
1622810700000|2021-06-04 12:45:00|9916|9906|9929.9|9919.9|9933.1|9923.1|9910.6|9900.6|473
1622811000000|2021-06-04 12:50:00|9929.1|9919.1|9938.1|9928.1|9939.3|9929.3|9926.8|9916.8|362
1622811300000|2021-06-04 12:55:00|9938.4|9928.4|9982|9972|9983.9|9973.9|9936.4|9926.4|482
1622811600000|2021-06-04 13:00:00|9982.1|9972.1|9973|9963|9999.1|9989.1|9965|9955|722
1622811900000|2021-06-04 13:05:00|9973.8|9963.8|9949.1|9939.1|9974.6|9964.6|9948.4|9938.4|657
1622812200000|2021-06-04 13:10:00|9949.3|9939.3|9965|9955|9973.4|9963.4|9947.3|9937.3|490
1622812500000|2021-06-04 13:15:00|9964.9|9954.9|9986.1|9976.1|9989.6|9979.6|9964.4|9954.4|473
1622812800000|2021-06-04 13:20:00|9985.6|9975.6|9980.9|9970.9|9991.6|9981.6|9969.8|9959.8|382
1622813100000|2021-06-04 13:25:00|9981.5|9971.5|9980.4|9970.4|9987.1|9977.1|9972.5|9962.5|306
1622813400000|2021-06-04 13:30:00|9980.1|9970.1|9985.9|9975.9|9992.1|9982.1|9972.8|9962.8|391
1622813700000|2021-06-04 13:35:00|9985.8|9975.8|9972.8|9962.8|9988.5|9978.5|9972.8|9962.8|308
1622814000000|2021-06-04 13:40:00|9972.5|9962.5|9962.4|9952.4|9974.3|9964.3|9954.1|9944.1|434
1622814300000|2021-06-04 13:45:00|9962.5|9952.5|9958.9|9948.9|9965.6|9955.6|9947.1|9937.1|283
1622814600000|2021-06-04 13:50:00|9958.8|9948.8|9965.5|9955.5|9972|9962|9958.8|9948.8|198
1622814900000|2021-06-04 13:55:00|9965.8|9955.8|9953.1|9943.1|9970.6|9960.6|9948.3|9938.3|302
1622815200000|2021-06-04 14:00:00|9953.6|9943.6|9953.9|9943.9|9964|9954|9951.5|9941.5|264
1622815500000|2021-06-04 14:05:00|9953.8|9943.8|9967.6|9957.6|9969.3|9959.3|9952.4|9942.4|265
1622815800000|2021-06-04 14:10:00|9968.1|9958.1|9956.1|9946.1|9972.4|9962.4|9953.9|9943.9|302
1622816100000|2021-06-04 14:15:00|9956.9|9946.9|9963.1|9953.1|9964.1|9954.1|9953.3|9943.3|263
1622816400000|2021-06-04 14:20:00|9963.5|9953.5|9976.1|9966.1|9979.4|9969.4|9960.5|9950.5|258
1622816700000|2021-06-04 14:25:00|9976.5|9966.5|9958.1|9948.1|9978.9|9968.9|9955.9|9945.9|220
1622817000000|2021-06-04 14:30:00|9958|9948|9963.1|9953.1|9968.9|9958.9|9957.6|9947.6|206
1622817300000|2021-06-04 14:35:00|9963|9953|9961.6|9951.6|9968.4|9958.4|9961.5|9951.5|149
1622817600000|2021-06-04 14:40:00|9961.8|9951.8|9962.9|9952.9|9966.1|9956.1|9957.4|9947.4|206
1622817900000|2021-06-04 14:45:00|9962.4|9952.4|9967.3|9957.3|9970.3|9960.3|9959.8|9949.8|163
1622818200000|2021-06-04 14:50:00|9967.1|9957.1|9962.4|9952.4|9968.9|9958.9|9961.3|9951.3|151
1622818500000|2021-06-04 14:55:00|9962|9952|9971|9961|9971.1|9961.1|9961.4|9951.4|180
1622818800000|2021-06-04 15:00:00|9971.4|9961.4|9973.3|9963.3|9983.1|9973.1|9969.8|9959.8|255
1622819100000|2021-06-04 15:05:00|9973.6|9963.6|9970.1|9960.1|9978.6|9968.6|9966.5|9956.5|196
1622819400000|2021-06-04 15:10:00|9969.6|9959.6|9969.9|9959.9|9973.5|9963.5|9968.5|9958.5|134
1622819700000|2021-06-04 15:15:00|9969.3|9959.3|9968.9|9958.9|9974.9|9964.9|9968.5|9958.5|153
1622820000000|2021-06-04 15:20:00|9969.6|9959.6|9970.6|9960.6|9973.5|9963.5|9969.5|9959.5|187
1622820300000|2021-06-04 15:25:00|9970.9|9960.9|9978.4|9968.4|9979.1|9969.1|9970.9|9960.9|179
1622820600000|2021-06-04 15:30:00|9978.3|9968.3|9968.6|9958.6|9980.4|9970.4|9967.9|9957.9|159
1622820900000|2021-06-04 15:35:00|9968.9|9958.9|9968.9|9958.9|9975.5|9965.5|9968.6|9958.6|126
1622821200000|2021-06-04 15:40:00|9969|9959|9963.9|9953.9|9970.3|9960.3|9963.9|9953.9|114
1622821500000|2021-06-04 15:45:00|9963.5|9953.5|9968.9|9958.9|9969.1|9959.1|9953.6|9943.6|269
1622821800000|2021-06-04 15:50:00|9969.1|9959.1|9967.4|9957.4|9970.5|9960.5|9962.9|9952.9|81
1622822100000|2021-06-04 15:55:00|9967|9957|9975.4|9965.4|9977.8|9967.8|9965.6|9955.6|85
1622822400000|2021-06-04 16:00:00|9975.1|9965.1|9977.6|9967.6|9978.9|9968.9|9972.5|9962.5|62
1622822700000|2021-06-04 16:05:00|9976.9|9966.9|9968.9|9958.9|9977.8|9967.8|9965.5|9955.5|61
1622823000000|2021-06-04 16:10:00|9969|9959|9973.3|9963.3|9973.3|9963.3|9969|9959|57
1622823300000|2021-06-04 16:15:00|9973.6|9963.6|9967.6|9957.6|9974.8|9964.8|9966.4|9956.4|46
1622823600000|2021-06-04 16:20:00|9967.4|9957.4|9969.5|9959.5|9969.9|9959.9|9966.1|9956.1|39
1622823900000|2021-06-04 16:25:00|9969.8|9959.8|9973.4|9963.4|9973.9|9963.9|9969|9959|72
1622824200000|2021-06-04 16:30:00|9973.3|9963.3|9971.3|9961.3|9974|9964|9970.5|9960.5|72
1622824500000|2021-06-04 16:35:00|9971.6|9961.6|9970.9|9960.9|9974.1|9964.1|9969.5|9959.5|91
1622824800000|2021-06-04 16:40:00|9970.4|9960.4|9976.4|9966.4|9978.4|9968.4|9970.4|9960.4|130
1622825100000|2021-06-04 16:45:00|9976.3|9966.3|9976.5|9966.5|9977|9967|9972.6|9962.6|109
1622825400000|2021-06-04 16:50:00|9976.1|9966.1|9967.9|9957.9|9977.9|9967.9|9966.8|9956.8|162
1622825700000|2021-06-04 16:55:00|9967.8|9957.8|9977.3|9967.3|9978.8|9968.8|9967|9957|198
1623024000000|2021-06-07 00:00:00|9966.3|9950.5|9968.6|9958.6|9970|9960|9966.3|9950.5|46
1623024300000|2021-06-07 00:05:00|9968.4|9958.4|9983.4|9973.4|9983.4|9973.4|9965.3|9955.3|75
1623024600000|2021-06-07 00:10:00|9983.8|9973.8|9981.5|9971.5|9987.6|9977.6|9981.5|9971.5|69
1623024900000|2021-06-07 00:15:00|9981.6|9971.6|9979.9|9969.9|9991.6|9981.6|9978.8|9968.8|77
1623025200000|2021-06-07 00:20:00|9979.3|9969.3|9980|9970|9980|9970|9975.4|9965.4|63
1623025500000|2021-06-07 00:25:00|9979.8|9969.8|9985.1|9975.1|9985.1|9975.1|9979.3|9969.3|67
1623025800000|2021-06-07 00:30:00|9985.4|9975.4|9982.4|9972.4|9990.3|9980.3|9981.1|9971.1|61
1623026100000|2021-06-07 00:35:00|9981.9|9971.9|9988.8|9978.8|9989.4|9979.4|9981.9|9971.9|44
1623026400000|2021-06-07 00:40:00|9988.6|9978.6|9988.4|9978.4|9989|9979|9986.4|9976.4|29
1623026700000|2021-06-07 00:45:00|9988.1|9978.1|9989.9|9979.9|9990.6|9980.6|9987.5|9977.5|17
1623027000000|2021-06-07 00:50:00|9989.6|9979.6|9976|9966|9989.6|9979.6|9976|9966|24
1623027300000|2021-06-07 00:55:00|9976.5|9966.5|9978.6|9968.6|9978.6|9968.6|9974.4|9964.4|55
1623027600000|2021-06-07 01:00:00|9979.4|9969.4|9987|9977|9996.6|9986.6|9974.3|9964.3|480
1623027900000|2021-06-07 01:05:00|9987.5|9977.5|9994.6|9984.6|10003.9|9993.9|9985.1|9975.1|336
1623028200000|2021-06-07 01:10:00|9994.4|9984.4|9985.9|9975.9|9994.4|9984.4|9981.5|9971.5|264
1623028500000|2021-06-07 01:15:00|9985.8|9975.8|9985.9|9975.9|9991.6|9981.6|9980.1|9970.1|192
1623028800000|2021-06-07 01:20:00|9986.1|9976.1|9985.6|9975.6|9986.9|9976.9|9976.9|9966.9|222
1623029100000|2021-06-07 01:25:00|9985.9|9975.9|9991.4|9981.4|9991.4|9981.4|9978.5|9968.5|186
1623029400000|2021-06-07 01:30:00|9991.9|9981.9|9975.4|9965.4|9991.9|9981.9|9965.4|9955.4|313
1623029700000|2021-06-07 01:35:00|9975|9965|9967.1|9957.1|9975|9965|9965.8|9955.8|237
1623030000000|2021-06-07 01:40:00|9968.3|9958.3|9965.9|9955.9|9968.3|9958.3|9956.9|9946.9|219
1623030300000|2021-06-07 01:45:00|9965.5|9955.5|9970.9|9960.9|9972.1|9962.1|9960.1|9950.1|130
1623030600000|2021-06-07 01:50:00|9970.6|9960.6|9962.6|9952.6|9976.4|9966.4|9960.1|9950.1|140
1623030900000|2021-06-07 01:55:00|9962.4|9952.4|9953.9|9943.9|9962.5|9952.5|9952.1|9942.1|200
1623031200000|2021-06-07 02:00:00|9954.1|9944.1|9953.4|9943.4|9959|9949|9953.1|9943.1|250
1623031500000|2021-06-07 02:05:00|9953.5|9943.5|9960.9|9950.9|9961.9|9951.9|9949.6|9939.6|201
1623031800000|2021-06-07 02:10:00|9960.6|9950.6|9947.1|9937.1|9960.9|9950.9|9940|9930|239
1623032100000|2021-06-07 02:15:00|9947|9937|9944.9|9934.9|9947|9937|9941.5|9931.5|88
1623032400000|2021-06-07 02:20:00|9945.4|9935.4|9947.4|9937.4|9949.5|9939.5|9943.9|9933.9|61
1623032700000|2021-06-07 02:25:00|9947.6|9937.6|9943.8|9933.8|9947.9|9937.9|9941.6|9931.6|41
1623033000000|2021-06-07 02:30:00|9943.9|9933.9|9945.1|9935.1|9950.8|9940.8|9941.1|9931.1|170
1623033300000|2021-06-07 02:35:00|9944.9|9934.9|9953.1|9943.1|9956.1|9946.1|9943|9933|144
1623033600000|2021-06-07 02:40:00|9953.5|9943.5|9955.6|9945.6|9956.4|9946.4|9949.1|9939.1|135
1623033900000|2021-06-07 02:45:00|9955.4|9945.4|9949.6|9939.6|9955.4|9945.4|9948.1|9938.1|91
1623034200000|2021-06-07 02:50:00|9949.5|9939.5|9931.9|9921.9|9950|9940|9930.9|9920.9|158
1623034500000|2021-06-07 02:55:00|9931.4|9921.4|9920|9910|9931.4|9921.4|9916.5|9906.5|267
1623034800000|2021-06-07 03:00:00|9919.9|9909.9|9918.1|9908.1|9919.9|9909.9|9905.9|9895.9|227
1623035100000|2021-06-07 03:05:00|9918.4|9908.4|9922.9|9912.9|9923.1|9913.1|9913.1|9903.1|197
1623035400000|2021-06-07 03:10:00|9922.6|9912.6|9928.8|9918.8|9929.3|9919.3|9917.9|9907.9|181
1623035700000|2021-06-07 03:15:00|9928.4|9918.4|9938.3|9928.3|9939.4|9929.4|9924.3|9914.3|179
1623036000000|2021-06-07 03:20:00|9937.9|9927.9|9929.6|9919.6|9937.9|9927.9|9928.9|9918.9|118
1623036300000|2021-06-07 03:25:00|9929.4|9919.4|9923.1|9913.1|9930|9920|9922.1|9912.1|130
1623036600000|2021-06-07 03:30:00|9923.6|9913.6|9923.6|9913.6|9925.9|9915.9|9922.4|9912.4|64
1623036900000|2021-06-07 03:35:00|9923.4|9913.4|9911.9|9901.9|9923.6|9913.6|9911.6|9901.6|33
1623037200000|2021-06-07 03:40:00|9912|9902|9911.1|9901.1|9916.1|9906.1|9910.4|9900.4|77
1623037500000|2021-06-07 03:45:00|9911|9901|9911.4|9901.4|9913.6|9903.6|9911|9901|33
1623037800000|2021-06-07 03:50:00|9911.6|9901.6|9907.6|9897.6|9912.4|9902.4|9907.6|9897.6|35
1623038100000|2021-06-07 03:55:00|9908.1|9898.1|9912.9|9902.9|9913.1|9903.1|9907.4|9897.4|45
1623038400000|2021-06-07 04:00:00|9912.6|9902.6|9909.5|9899.5|9912.6|9902.6|9909.5|9899.5|12
1623038700000|2021-06-07 04:05:00|9909.4|9899.4|9906.5|9896.5|9909.4|9899.4|9903.6|9893.6|48
1623039000000|2021-06-07 04:10:00|9906.3|9896.3|9907.1|9897.1|9908.1|9898.1|9905.6|9895.6|38
1623039300000|2021-06-07 04:15:00|9907.4|9897.4|9909.4|9899.4|9910.6|9900.6|9907.1|9897.1|39
1623039600000|2021-06-07 04:20:00|9909.9|9899.9|9912.9|9902.9|9914.8|9904.8|9909.9|9899.9|44
1623039900000|2021-06-07 04:25:00|9912.8|9902.8|9910.9|9900.9|9912.8|9902.8|9908.1|9898.1|21
1623040200000|2021-06-07 04:30:00|9911.4|9901.4|9915.6|9905.6|9916.6|9906.6|9911.4|9901.4|39
1623040500000|2021-06-07 04:35:00|9915.9|9905.9|9915.5|9905.5|9916.4|9906.4|9913.6|9903.6|10
1623040800000|2021-06-07 04:40:00|9915.3|9905.3|9915.1|9905.1|9915.3|9905.3|9912.9|9902.9|22
1623041100000|2021-06-07 04:45:00|9914.9|9904.9|9912.6|9902.6|9914.9|9904.9|9912.3|9902.3|13
1623041400000|2021-06-07 04:50:00|9913.1|9903.1|9913.1|9903.1|9914.6|9904.6|9912.3|9902.3|15
1623041700000|2021-06-07 04:55:00|9912.9|9902.9|9914.1|9904.1|9914.1|9904.1|9909.5|9899.5|27
1623042000000|2021-06-07 05:00:00|9914.4|9904.4|9917.3|9907.3|9918.3|9908.3|9914.4|9904.4|51
1623042300000|2021-06-07 05:05:00|9917.1|9907.1|9921.9|9911.9|9921.9|9911.9|9913.5|9903.5|45
1623042600000|2021-06-07 05:10:00|9922.3|9912.3|9917.9|9907.9|9926.1|9916.1|9917.9|9907.9|84
1623042900000|2021-06-07 05:15:00|9918.4|9908.4|9921.9|9911.9|9922.1|9912.1|9917.4|9907.4|41
1623043200000|2021-06-07 05:20:00|9922.1|9912.1|9920.4|9910.4|9924.4|9914.4|9919.9|9909.9|35
1623043500000|2021-06-07 05:25:00|9920.6|9910.6|9919.1|9909.1|9921.4|9911.4|9916.1|9906.1|55
1623043800000|2021-06-07 05:30:00|9918.9|9908.9|9920.4|9910.4|9921.4|9911.4|9906.8|9896.8|313
1623044100000|2021-06-07 05:35:00|9920.1|9910.1|9911.4|9901.4|9922.9|9912.9|9906.6|9896.6|207
1623044400000|2021-06-07 05:40:00|9911.3|9901.3|9913.6|9903.6|9914.9|9904.9|9907.4|9897.4|191
1623044700000|2021-06-07 05:45:00|9913.4|9903.4|9890|9880|9913.4|9903.4|9887.4|9877.4|281
1623045000000|2021-06-07 05:50:00|9889.9|9879.9|9889.1|9879.1|9896.9|9886.9|9888|9878|163
1623045300000|2021-06-07 05:55:00|9889.4|9879.4|9887.9|9877.9|9894.4|9884.4|9887.1|9877.1|306
1623045600000|2021-06-07 06:00:00|9887.6|9877.6|9890.1|9880.1|9893.4|9883.4|9882.1|9872.1|219
1623045900000|2021-06-07 06:05:00|9890.4|9880.4|9892.6|9882.6|9894.6|9884.6|9883.6|9873.6|192
1623046200000|2021-06-07 06:10:00|9892.9|9882.9|9893.8|9883.8|9894.5|9884.5|9890.6|9880.6|120
1623046500000|2021-06-07 06:15:00|9894|9884|9889.3|9879.3|9894.4|9884.4|9887.9|9877.9|93
1623046800000|2021-06-07 06:20:00|9889|9879|9882.8|9872.8|9890.9|9880.9|9878.3|9868.3|183
1623047100000|2021-06-07 06:25:00|9882.6|9872.6|9890.9|9880.9|9890.9|9880.9|9880.6|9870.6|152
1623047400000|2021-06-07 06:30:00|9890.6|9880.6|9904.1|9894.1|9904.1|9894.1|9890.6|9880.6|124
1623047700000|2021-06-07 06:35:00|9903.9|9893.9|9901.1|9891.1|9906.1|9896.1|9898.9|9888.9|153
1623048000000|2021-06-07 06:40:00|9900.6|9890.6|9906.4|9896.4|9907.6|9897.6|9900.4|9890.4|111
1623048300000|2021-06-07 06:45:00|9906.1|9896.1|9899.4|9889.4|9907.3|9897.3|9898.1|9888.1|160
1623048600000|2021-06-07 06:50:00|9899.8|9889.8|9907.4|9897.4|9907.6|9897.6|9898.8|9888.8|130
1623048900000|2021-06-07 06:55:00|9907.5|9897.5|9910.1|9900.1|9914.4|9904.4|9905.9|9895.9|236
1623049200000|2021-06-07 07:00:00|9909.9|9899.9|9906.6|9896.6|9915|9905|9905.6|9895.6|133
1623049500000|2021-06-07 07:05:00|9906.4|9896.4|9898.4|9888.4|9906.5|9896.5|9897.4|9887.4|121
1623049800000|2021-06-07 07:10:00|9898.3|9888.3|9899.5|9889.5|9902|9892|9896|9886|121
1623050100000|2021-06-07 07:15:00|9898.9|9888.9|9898.3|9888.3|9902.3|9892.3|9897.5|9887.5|66
1623050400000|2021-06-07 07:20:00|9898.5|9888.5|9910|9900|9911.9|9901.9|9898.5|9888.5|105
1623050700000|2021-06-07 07:25:00|9909.8|9899.8|9930.1|9920.1|9933.1|9923.1|9907.5|9897.5|171
1623051000000|2021-06-07 07:30:00|9930.4|9920.4|9923.8|9913.8|9930.6|9920.6|9923.3|9913.3|110
1623051300000|2021-06-07 07:35:00|9923.6|9913.6|9932.8|9922.8|9933.5|9923.5|9923.4|9913.4|103
1623051600000|2021-06-07 07:40:00|9933.3|9923.3|9926.4|9916.4|9933.3|9923.3|9926.1|9916.1|98
1623051900000|2021-06-07 07:45:00|9926.3|9916.3|9927.5|9917.5|9928.1|9918.1|9925.9|9915.9|87
1623052200000|2021-06-07 07:50:00|9927.4|9917.4|9928.4|9918.4|9929|9919|9925.9|9915.9|61
1623052500000|2021-06-07 07:55:00|9928.3|9918.3|9929.1|9919.1|9938.4|9928.4|9925.9|9915.9|119
1623052800000|2021-06-07 08:00:00|9928.8|9918.8|9922.3|9912.3|9928.8|9918.8|9918.8|9908.8|119
1623053100000|2021-06-07 08:05:00|9922|9912|9915.9|9905.9|9927.1|9917.1|9914.3|9904.3|134
1623053400000|2021-06-07 08:10:00|9915.6|9905.6|9916.8|9906.8|9917.9|9907.9|9908.8|9898.8|86
1623053700000|2021-06-07 08:15:00|9916.6|9906.6|9926|9916|9926.1|9916.1|9912.4|9902.4|103
1623054000000|2021-06-07 08:20:00|9925.9|9915.9|9919.4|9909.4|9926.8|9916.8|9918.1|9908.1|86
1623054300000|2021-06-07 08:25:00|9919.5|9909.5|9923.4|9913.4|9927|9917|9919.5|9909.5|92
1623054600000|2021-06-07 08:30:00|9923.3|9913.3|9917.3|9907.3|9923.3|9913.3|9913.5|9903.5|52
1623054900000|2021-06-07 08:35:00|9917.4|9907.4|9920.9|9910.9|9921|9911|9916.4|9906.4|68
1623055200000|2021-06-07 08:40:00|9921|9911|9927.1|9917.1|9927.4|9917.4|9921|9911|51
1623055500000|2021-06-07 08:45:00|9927|9917|9913.8|9903.8|9927.5|9917.5|9912.3|9902.3|69
1623055800000|2021-06-07 08:50:00|9912.8|9902.8|9916.6|9906.6|9918.3|9908.3|9909|9899|102
1623056100000|2021-06-07 08:55:00|9916.8|9906.8|9908.4|9898.4|9918.3|9908.3|9908|9898|90
1623056400000|2021-06-07 09:00:00|9908.8|9898.8|9915.1|9905.1|9915.1|9905.1|9907.5|9897.5|95
1623056700000|2021-06-07 09:05:00|9914.9|9904.9|9908.5|9898.5|9915.1|9905.1|9907|9897|68
1623057000000|2021-06-07 09:10:00|9908.6|9898.6|9906.4|9896.4|9909.5|9899.5|9901.6|9891.6|133
1623057300000|2021-06-07 09:15:00|9906.1|9896.1|9898.3|9888.3|9907.5|9897.5|9898.3|9888.3|79
1623057600000|2021-06-07 09:20:00|9898.9|9888.9|9889.3|9879.3|9900.3|9890.3|9888.4|9878.4|135
1623057900000|2021-06-07 09:25:00|9889.5|9879.5|9894.4|9884.4|9896.3|9886.3|9887|9877|105
1623058200000|2021-06-07 09:30:00|9894.8|9884.8|9892.9|9882.9|9897.9|9887.9|9888.9|9878.9|88
1623058500000|2021-06-07 09:35:00|9893.4|9883.4|9895|9885|9900.5|9890.5|9892.8|9882.8|84
1623058800000|2021-06-07 09:40:00|9895.3|9885.3|9887.6|9877.6|9895.6|9885.6|9887.5|9877.5|54
1623059100000|2021-06-07 09:45:00|9888|9878|9886.3|9876.3|9889.9|9879.9|9886.3|9876.3|48
1623059400000|2021-06-07 09:50:00|9886.4|9876.4|9880|9870|9886.4|9876.4|9867.6|9857.6|97
1623059700000|2021-06-07 09:55:00|9880.4|9870.4|9876.6|9866.6|9881.3|9871.3|9873.9|9863.9|67
1623060000000|2021-06-07 10:00:00|9876.9|9866.9|9883|9873|9883|9873|9876.9|9866.9|21
1623060300000|2021-06-07 10:05:00|9883.3|9873.3|9878|9868|9886.6|9876.6|9877.1|9867.1|80
1623060600000|2021-06-07 10:10:00|9878.1|9868.1|9876.1|9866.1|9879.4|9869.4|9873.9|9863.9|29
1623060900000|2021-06-07 10:15:00|9877.3|9867.3|9877.1|9867.1|9881.1|9871.1|9877.1|9867.1|40
1623061200000|2021-06-07 10:20:00|9877.4|9867.4|9880.8|9870.8|9881.6|9871.6|9873.8|9863.8|43
1623061500000|2021-06-07 10:25:00|9880.6|9870.6|9883.4|9873.4|9884.1|9874.1|9879.3|9869.3|34
1623061800000|2021-06-07 10:30:00|9883.1|9873.1|9876.6|9866.6|9883.1|9873.1|9873.8|9863.8|49
1623062100000|2021-06-07 10:35:00|9876.4|9866.4|9874.3|9864.3|9877.9|9867.9|9874.3|9864.3|32
1623062400000|2021-06-07 10:40:00|9874.4|9864.4|9879.4|9869.4|9881.8|9871.8|9874.3|9864.3|72
1623062700000|2021-06-07 10:45:00|9879.6|9869.6|9881.5|9871.5|9881.6|9871.6|9876.6|9866.6|44
1623063000000|2021-06-07 10:50:00|9881.8|9871.8|9876|9866|9881.9|9871.9|9874.3|9864.3|64
1623063300000|2021-06-07 10:55:00|9876.3|9866.3|9885.4|9875.4|9885.4|9875.4|9874.6|9864.6|65
1623063600000|2021-06-07 11:00:00|9885.8|9875.8|9885.9|9875.9|9887.5|9877.5|9883.8|9873.8|98
1623063900000|2021-06-07 11:05:00|9886.1|9876.1|9882.9|9872.9|9886.8|9876.8|9882.3|9872.3|65
1623064200000|2021-06-07 11:10:00|9886|9876|9880.5|9870.5|9886.5|9876.5|9880.5|9870.5|105
1623064500000|2021-06-07 11:15:00|9880.6|9870.6|9880.8|9870.8|9883.5|9873.5|9880.4|9870.4|92
1623064800000|2021-06-07 11:20:00|9881.3|9871.3|9881.1|9871.1|9886.4|9876.4|9879.6|9869.6|104
1623065100000|2021-06-07 11:25:00|9882.4|9872.4|9882.5|9872.5|9883.1|9873.1|9879.5|9869.5|99
1623065400000|2021-06-07 11:30:00|9882.8|9872.8|9862.9|9852.9|9886.5|9876.5|9857.8|9847.8|338
1623065700000|2021-06-07 11:35:00|9863.1|9853.1|9856.1|9846.1|9870.6|9860.6|9848.6|9838.6|164
1623066000000|2021-06-07 11:40:00|9856.5|9846.5|9866.3|9856.3|9866.8|9856.8|9856.5|9846.5|126
1623066300000|2021-06-07 11:45:00|9866.4|9856.4|9879.3|9869.3|9881.5|9871.5|9865.8|9855.8|107
1623066600000|2021-06-07 11:50:00|9878.9|9868.9|9874.5|9864.5|9881.1|9871.1|9872.4|9862.4|114
1623066900000|2021-06-07 11:55:00|9873.9|9863.9|9868.4|9858.4|9873.9|9863.9|9858.5|9848.5|121
1623067200000|2021-06-07 12:00:00|9868.6|9858.6|9879.8|9869.8|9882|9872|9868.4|9858.4|109
1623067500000|2021-06-07 12:05:00|9879.9|9869.9|9878.1|9868.1|9883.5|9873.5|9870.4|9860.4|134
1623067800000|2021-06-07 12:10:00|9878|9868|9886.9|9876.9|9889|9879|9872.1|9862.1|118
1623068100000|2021-06-07 12:15:00|9887|9877|9894.3|9884.3|9895.4|9885.4|9883.9|9873.9|82
1623068400000|2021-06-07 12:20:00|9894.1|9884.1|9889.9|9879.9|9899.3|9889.3|9889.8|9879.8|112
1623068700000|2021-06-07 12:25:00|9890.8|9880.8|9882.4|9872.4|9890.8|9880.8|9880|9870|63
1623069000000|2021-06-07 12:30:00|9883|9873|9884.8|9874.8|9891.4|9881.4|9882.1|9872.1|100
1623069300000|2021-06-07 12:35:00|9884.5|9874.5|9890.8|9880.8|9890.9|9880.9|9880.8|9870.8|85
1623069600000|2021-06-07 12:40:00|9890.4|9880.4|9880|9870|9890.4|9880.4|9875.5|9865.5|117
1623069900000|2021-06-07 12:45:00|9880.3|9870.3|9891|9881|9891.1|9881.1|9880.3|9870.3|103
1623070200000|2021-06-07 12:50:00|9891.3|9881.3|9887.9|9877.9|9893.8|9883.8|9887.9|9877.9|99
1623070500000|2021-06-07 12:55:00|9887.8|9877.8|9895.6|9885.6|9896.3|9886.3|9886.5|9876.5|77
1623070800000|2021-06-07 13:00:00|9895.4|9885.4|9880.9|9870.9|9911.6|9901.6|9877.6|9867.6|627
1623071100000|2021-06-07 13:05:00|9880.8|9870.8|9879.8|9869.8|9888.5|9878.5|9877|9867|388
1623071400000|2021-06-07 13:10:00|9879.6|9869.6|9899.5|9889.5|9906.6|9896.6|9879.6|9869.6|370
1623071700000|2021-06-07 13:15:00|9899.4|9889.4|9895.5|9885.5|9902.9|9892.9|9889.8|9879.8|291
1623072000000|2021-06-07 13:20:00|9895.8|9885.8|9905.9|9895.9|9909.4|9899.4|9895.8|9885.8|278
1623072300000|2021-06-07 13:25:00|9905.4|9895.4|9910.9|9900.9|9910.9|9900.9|9901.6|9891.6|191
1623072600000|2021-06-07 13:30:00|9910.5|9900.5|9918.4|9908.4|9920.6|9910.6|9901.4|9891.4|346
1623072900000|2021-06-07 13:35:00|9918|9908|9923.3|9913.3|9928.1|9918.1|9913.1|9903.1|369
1623073200000|2021-06-07 13:40:00|9922.9|9912.9|9908.8|9898.8|9924.5|9914.5|9908.1|9898.1|380
1623073500000|2021-06-07 13:45:00|9908.6|9898.6|9906.9|9896.9|9909|9899|9902.1|9892.1|327
1623073800000|2021-06-07 13:50:00|9906.8|9896.8|9908.6|9898.6|9912.9|9902.9|9902.5|9892.5|311
1623074100000|2021-06-07 13:55:00|9908.9|9898.9|9903.1|9893.1|9916.8|9906.8|9902.8|9892.8|250
1623074400000|2021-06-07 14:00:00|9903.4|9893.4|9895.9|9885.9|9903.9|9893.9|9887|9877|348
1623074700000|2021-06-07 14:05:00|9895|9885|9902.6|9892.6|9906.1|9896.1|9893.5|9883.5|245
1623075000000|2021-06-07 14:10:00|9903|9893|9909.3|9899.3|9915|9905|9903|9893|243
1623075300000|2021-06-07 14:15:00|9909|9899|9892.1|9882.1|9909.3|9899.3|9891.6|9881.6|254
1623075600000|2021-06-07 14:20:00|9891.6|9881.6|9892.1|9882.1|9896.3|9886.3|9886.3|9876.3|253
1623075900000|2021-06-07 14:25:00|9891.9|9881.9|9899.3|9889.3|9903.9|9893.9|9891.4|9881.4|235
1623076200000|2021-06-07 14:30:00|9899.5|9889.5|9898.8|9888.8|9908|9898|9893.8|9883.8|276
1623076500000|2021-06-07 14:35:00|9898.5|9888.5|9896.9|9886.9|9906|9896|9895.6|9885.6|232
1623076800000|2021-06-07 14:40:00|9897|9887|9905.1|9895.1|9905.6|9895.6|9896.9|9886.9|226
1623077100000|2021-06-07 14:45:00|9905|9895|9907|9897|9907.8|9897.8|9901.9|9891.9|219
1623077400000|2021-06-07 14:50:00|9907.1|9897.1|9905.8|9895.8|9909.6|9899.6|9901|9891|194
1623077700000|2021-06-07 14:55:00|9905.6|9895.6|9896|9886|9906.1|9896.1|9895|9885|128
1623078000000|2021-06-07 15:00:00|9896.1|9886.1|9882.8|9872.8|9896.5|9886.5|9878.6|9868.6|202
1623078300000|2021-06-07 15:05:00|9882.5|9872.5|9892.5|9882.5|9894.5|9884.5|9880.5|9870.5|218
1623078600000|2021-06-07 15:10:00|9892.6|9882.6|9902.4|9892.4|9902.4|9892.4|9892|9882|123
1623078900000|2021-06-07 15:15:00|9902.5|9892.5|9900.5|9890.5|9911.3|9901.3|9900.4|9890.4|210
1623079200000|2021-06-07 15:20:00|9900.6|9890.6|9898.6|9888.6|9905|9895|9898.6|9888.6|171
1623079500000|2021-06-07 15:25:00|9898.4|9888.4|9907.5|9897.5|9907.6|9897.6|9898.1|9888.1|143
1623079800000|2021-06-07 15:30:00|9907.4|9897.4|9893.6|9883.6|9908.4|9898.4|9893.6|9883.6|125
1623080100000|2021-06-07 15:35:00|9894.5|9884.5|9899.3|9889.3|9899.3|9889.3|9887.3|9877.3|179
1623080400000|2021-06-07 15:40:00|9899.5|9889.5|9900|9890|9901|9891|9895.4|9885.4|113
1623080700000|2021-06-07 15:45:00|9900.3|9890.3|9902.1|9892.1|9909.6|9899.6|9900.3|9890.3|229
1623081000000|2021-06-07 15:50:00|9902.4|9892.4|9915.5|9905.5|9918.1|9908.1|9902.4|9892.4|205
1623081300000|2021-06-07 15:55:00|9916|9906|9928.4|9918.4|9928.4|9918.4|9916|9906|151
1623081600000|2021-06-07 16:00:00|9928.5|9918.5|9933.6|9923.6|9940.4|9930.4|9928.5|9918.5|235
1623081900000|2021-06-07 16:05:00|9933.5|9923.5|9934.9|9924.9|9939.9|9929.9|9932.9|9922.9|181
1623082200000|2021-06-07 16:10:00|9935|9925|9934.4|9924.4|9938.5|9928.5|9933.4|9923.4|131
1623082500000|2021-06-07 16:15:00|9934.1|9924.1|9947.9|9937.9|9952.3|9942.3|9933.5|9923.5|211
1623082800000|2021-06-07 16:20:00|9947.6|9937.6|9950.9|9940.9|9955.4|9945.4|9947.3|9937.3|161
1623083100000|2021-06-07 16:25:00|9950.4|9940.4|9954.9|9944.9|9955|9945|9946.8|9936.8|130
1623083400000|2021-06-07 16:30:00|9954.6|9944.6|9961.4|9951.4|9964.9|9954.9|9954.6|9944.6|125
1623083700000|2021-06-07 16:35:00|9961.6|9951.6|9968.1|9958.1|9968.1|9958.1|9961.6|9951.6|86
1623084000000|2021-06-07 16:40:00|9966.9|9956.9|9963.6|9953.6|9971.9|9961.9|9963.6|9953.6|206
1623084300000|2021-06-07 16:45:00|9963.5|9953.5|9971|9961|9972.3|9962.3|9963.4|9953.4|117
1623084600000|2021-06-07 16:50:00|9970.8|9960.8|9980.1|9970.1|9981.9|9971.9|9969.4|9959.4|164
1623084900000|2021-06-07 16:55:00|9979.9|9969.9|9975.3|9965.3|9983.6|9973.6|9973.3|9963.3|138
1623110400000|2021-06-08 00:00:00|9955.6|9945.6|9956.4|9946.4|9961.3|9951.3|9954|9944|37
1623110700000|2021-06-08 00:05:00|9956.6|9946.6|9962.9|9952.9|9963.9|9953.9|9956.6|9946.6|49
1623111000000|2021-06-08 00:10:00|9963.1|9953.1|9959.1|9949.1|9965|9955|9959.1|9949.1|50
1623111300000|2021-06-08 00:15:00|9959.5|9949.5|9957.4|9947.4|9960.1|9950.1|9956.4|9946.4|50
1623111600000|2021-06-08 00:20:00|9957.6|9947.6|9957.4|9947.4|9960.1|9950.1|9957.4|9947.4|37
1623111900000|2021-06-08 00:25:00|9956.9|9946.9|9953.9|9943.9|9957.4|9947.4|9953.9|9943.9|8
1623112200000|2021-06-08 00:30:00|9954.1|9944.1|9958.1|9948.1|9958.5|9948.5|9953.9|9943.9|17
1623112500000|2021-06-08 00:35:00|9957.6|9947.6|9954.9|9944.9|9960.6|9950.6|9954.4|9944.4|25
1623112800000|2021-06-08 00:40:00|9955.1|9945.1|9951.4|9941.4|9955.1|9945.1|9951.4|9941.4|28
1623113100000|2021-06-08 00:45:00|9951.3|9941.3|9950.6|9940.6|9951.9|9941.9|9949.3|9939.3|20
1623113400000|2021-06-08 00:50:00|9950.9|9940.9|9951.9|9941.9|9953.1|9943.1|9949.9|9939.9|41
1623113700000|2021-06-08 00:55:00|9952.1|9942.1|9956.4|9946.4|9956.4|9946.4|9951.4|9941.4|40
1623114000000|2021-06-08 01:00:00|9956.5|9946.5|9969|9959|9974.6|9964.6|9949.9|9939.9|466
1623114300000|2021-06-08 01:05:00|9969.1|9959.1|9968.3|9958.3|9984.1|9974.1|9968.1|9958.1|350
1623114600000|2021-06-08 01:10:00|9967.9|9957.9|9972.6|9962.6|9972.6|9962.6|9965.9|9955.9|255
1623114900000|2021-06-08 01:15:00|9972.9|9962.9|9959.6|9949.6|9974.9|9964.9|9957.3|9947.3|259
1623115200000|2021-06-08 01:20:00|9959.4|9949.4|9941.6|9931.6|9959.6|9949.6|9937.3|9927.3|336
1623115500000|2021-06-08 01:25:00|9940.9|9930.9|9943.6|9933.6|9948.9|9938.9|9940.5|9930.5|164
1623115800000|2021-06-08 01:30:00|9943.1|9933.1|9933.8|9923.8|9944.1|9934.1|9932.9|9922.9|187
1623116100000|2021-06-08 01:35:00|9933.4|9923.4|9931.6|9921.6|9935.8|9925.8|9930.8|9920.8|97
1623116400000|2021-06-08 01:40:00|9931.4|9921.4|9949.4|9939.4|9949.4|9939.4|9931.1|9921.1|160
1623116700000|2021-06-08 01:45:00|9948.9|9938.9|9940.8|9930.8|9950.4|9940.4|9940.4|9930.4|129
1623117000000|2021-06-08 01:50:00|9940.9|9930.9|9939.4|9929.4|9949.9|9939.9|9938.6|9928.6|144
1623117300000|2021-06-08 01:55:00|9938.9|9928.9|9924.1|9914.1|9938.9|9928.9|9923|9913|231
1623117600000|2021-06-08 02:00:00|9924.6|9914.6|9930.1|9920.1|9931.5|9921.5|9923.3|9913.3|196
1623117900000|2021-06-08 02:05:00|9929.9|9919.9|9939.5|9929.5|9940.4|9930.4|9928.6|9918.6|183
1623118200000|2021-06-08 02:10:00|9939.1|9929.1|9927.9|9917.9|9940.6|9930.6|9925.9|9915.9|208
1623118500000|2021-06-08 02:15:00|9927.6|9917.6|9923.9|9913.9|9927.6|9917.6|9920.4|9910.4|91
1623118800000|2021-06-08 02:20:00|9923.6|9913.6|9921|9911|9924.4|9914.4|9920.4|9910.4|79
1623119100000|2021-06-08 02:25:00|9921.4|9911.4|9913.4|9903.4|9921.5|9911.5|9911.6|9901.6|62
1623119400000|2021-06-08 02:30:00|9913.6|9903.6|9914|9904|9921.4|9911.4|9912.4|9902.4|343
1623119700000|2021-06-08 02:35:00|9914.3|9904.3|9914.9|9904.9|9916.9|9906.9|9912.6|9902.6|180
1623120000000|2021-06-08 02:40:00|9914.6|9904.6|9914.9|9904.9|9924.1|9914.1|9913.6|9903.6|218
1623120300000|2021-06-08 02:45:00|9915.1|9905.1|9918.6|9908.6|9919.8|9909.8|9914.1|9904.1|214
1623120600000|2021-06-08 02:50:00|9918.4|9908.4|9912.6|9902.6|9921.1|9911.1|9912.6|9902.6|163
1623120900000|2021-06-08 02:55:00|9912.9|9902.9|9910.5|9900.5|9921.3|9911.3|9907.9|9897.9|286
1623121200000|2021-06-08 03:00:00|9910.4|9900.4|9917.6|9907.6|9919.3|9909.3|9908.3|9898.3|178
1623121500000|2021-06-08 03:05:00|9918.3|9908.3|9922.4|9912.4|9922.9|9912.9|9914.1|9904.1|156
1623121800000|2021-06-08 03:10:00|9922.5|9912.5|9920.8|9910.8|9923.3|9913.3|9918.6|9908.6|132
1623122100000|2021-06-08 03:15:00|9920.6|9910.6|9920.1|9910.1|9927.8|9917.8|9918.9|9908.9|161
1623122400000|2021-06-08 03:20:00|9920.4|9910.4|9923.3|9913.3|9928.5|9918.5|9917.6|9907.6|212
1623122700000|2021-06-08 03:25:00|9923.4|9913.4|9928.6|9918.6|9928.9|9918.9|9921.6|9911.6|145
1623123000000|2021-06-08 03:30:00|9928.4|9918.4|9922.6|9912.6|9928.6|9918.6|9922.1|9912.1|64
1623123300000|2021-06-08 03:35:00|9923|9913|9924.1|9914.1|9926|9916|9923|9913|30
1623123600000|2021-06-08 03:40:00|9924.3|9914.3|9922.1|9912.1|9925|9915|9922.1|9912.1|19
1623123900000|2021-06-08 03:45:00|9921.8|9911.8|9920.1|9910.1|9921.8|9911.8|9919.4|9909.4|51
1623124200000|2021-06-08 03:50:00|9919.9|9909.9|9920.9|9910.9|9922.6|9912.6|9918|9908|31
1623124500000|2021-06-08 03:55:00|9920.8|9910.8|9919.6|9909.6|9923.1|9913.1|9919.1|9909.1|29
1623124800000|2021-06-08 04:00:00|9919.4|9909.4|9918.1|9908.1|9921.1|9911.1|9918.1|9908.1|26
1623125100000|2021-06-08 04:05:00|9918.4|9908.4|9919.4|9909.4|9920.1|9910.1|9918.1|9908.1|13
1623125400000|2021-06-08 04:10:00|9919.1|9909.1|9918.6|9908.6|9919.9|9909.9|9918.1|9908.1|33
1623125700000|2021-06-08 04:15:00|9919.1|9909.1|9919.8|9909.8|9920.4|9910.4|9918.9|9908.9|27
1623126000000|2021-06-08 04:20:00|9920|9910|9918.1|9908.1|9920.1|9910.1|9918.1|9908.1|22
1623126300000|2021-06-08 04:25:00|9917.4|9907.4|9917.4|9907.4|9919.1|9909.1|9915.4|9905.4|20
1623126600000|2021-06-08 04:30:00|9917.5|9907.5|9918.4|9908.4|9918.4|9908.4|9917.4|9907.4|9
1623126900000|2021-06-08 04:35:00|9918.1|9908.1|9913.4|9903.4|9918.4|9908.4|9912.5|9902.5|25
1623127200000|2021-06-08 04:40:00|9913|9903|9911.1|9901.1|9913|9903|9910.6|9900.6|56
1623127500000|2021-06-08 04:45:00|9911.4|9901.4|9911.6|9901.6|9912.1|9902.1|9910.6|9900.6|28
1623127800000|2021-06-08 04:50:00|9911.4|9901.4|9912.6|9902.6|9912.6|9902.6|9910.6|9900.6|14
1623128100000|2021-06-08 04:55:00|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9911.9|9901.9|15
1623128400000|2021-06-08 05:00:00|9912.3|9902.3|9908.6|9898.6|9912.3|9902.3|9906.9|9896.9|55
1623128700000|2021-06-08 05:05:00|9908.4|9898.4|9907.6|9897.6|9908.4|9898.4|9899.6|9889.6|66
1623129000000|2021-06-08 05:10:00|9907.3|9897.3|9907.1|9897.1|9908.8|9898.8|9903.1|9893.1|70
1623129300000|2021-06-08 05:15:00|9907|9897|9909.9|9899.9|9914.5|9904.5|9906.6|9896.6|98
1623129600000|2021-06-08 05:20:00|9909.8|9899.8|9904.3|9894.3|9910|9900|9903.4|9893.4|85
1623129900000|2021-06-08 05:25:00|9904.1|9894.1|9905.9|9895.9|9910.1|9900.1|9902.6|9892.6|94
1623130200000|2021-06-08 05:30:00|9905.8|9895.8|9912.6|9902.6|9919|9909|9902.5|9892.5|427
1623130500000|2021-06-08 05:35:00|9912.9|9902.9|9925.3|9915.3|9929|9919|9912.9|9902.9|374
1623130800000|2021-06-08 05:40:00|9925.6|9915.6|9922.1|9912.1|9927.9|9917.9|9919.4|9909.4|241
1623131100000|2021-06-08 05:45:00|9922.6|9912.6|9902.1|9892.1|9922.9|9912.9|9900.4|9890.4|292
1623131400000|2021-06-08 05:50:00|9901.9|9891.9|9899.4|9889.4|9909.6|9899.6|9896.4|9886.4|191
1623131700000|2021-06-08 05:55:00|9900.4|9890.4|9907.6|9897.6|9912.6|9902.6|9896.6|9886.6|319
1623132000000|2021-06-08 06:00:00|9908|9898|9913.1|9903.1|9914.9|9904.9|9903.8|9893.8|217
1623132300000|2021-06-08 06:05:00|9913.5|9903.5|9912.4|9902.4|9917.6|9907.6|9910|9900|186
1623132600000|2021-06-08 06:10:00|9912.8|9902.8|9918.5|9908.5|9921.5|9911.5|9912.4|9902.4|174
1623132900000|2021-06-08 06:15:00|9919.1|9909.1|9916|9906|9921.5|9911.5|9913|9903|210
1623133200000|2021-06-08 06:20:00|9915.6|9905.6|9908.9|9898.9|9916|9906|9908.8|9898.8|211
1623133500000|2021-06-08 06:25:00|9909.1|9899.1|9907.9|9897.9|9911.6|9901.6|9899.1|9889.1|343
1623133800000|2021-06-08 06:30:00|9907.4|9897.4|9903.4|9893.4|9910.3|9900.3|9899.1|9889.1|229
1623134100000|2021-06-08 06:35:00|9902.9|9892.9|9907.9|9897.9|9907.9|9897.9|9899.6|9889.6|163
1623134400000|2021-06-08 06:40:00|9908.1|9898.1|9921.1|9911.1|9925|9915|9908.1|9898.1|160
1623134700000|2021-06-08 06:45:00|9921.4|9911.4|9926.3|9916.3|9929.9|9919.9|9921.4|9911.4|210
1623135000000|2021-06-08 06:50:00|9925.6|9915.6|9920.8|9910.8|9928.9|9918.9|9915|9905|136
1623135300000|2021-06-08 06:55:00|9921.1|9911.1|9925.8|9915.8|9925.8|9915.8|9919.5|9909.5|131
1623135600000|2021-06-08 07:00:00|9925.4|9915.4|9925.3|9915.3|9937.9|9927.9|9924.9|9914.9|246
1623135900000|2021-06-08 07:05:00|9925.5|9915.5|9934.8|9924.8|9937.1|9927.1|9925.5|9915.5|119
1623136200000|2021-06-08 07:10:00|9935.4|9925.4|9930.3|9920.3|9937|9927|9927.8|9917.8|135
1623136500000|2021-06-08 07:15:00|9929.8|9919.8|9926.1|9916.1|9933.6|9923.6|9925.4|9915.4|166
1623136800000|2021-06-08 07:20:00|9925.8|9915.8|9926.5|9916.5|9931.1|9921.1|9925.6|9915.6|120
1623137100000|2021-06-08 07:25:00|9926.3|9916.3|9928.6|9918.6|9933.9|9923.9|9922.8|9912.8|154
1623137400000|2021-06-08 07:30:00|9926.6|9916.6|9937.5|9927.5|9937.5|9927.5|9926.1|9916.1|130
1623137700000|2021-06-08 07:35:00|9937.1|9927.1|9931.6|9921.6|9938.1|9928.1|9931.1|9921.1|124
1623138000000|2021-06-08 07:40:00|9931.8|9921.8|9935.6|9925.6|9935.6|9925.6|9928.1|9918.1|106
1623138300000|2021-06-08 07:45:00|9935.4|9925.4|9938.8|9928.8|9939.5|9929.5|9933.8|9923.8|88
1623138600000|2021-06-08 07:50:00|9938.3|9928.3|9936.6|9926.6|9939.5|9929.5|9932.4|9922.4|77
1623138900000|2021-06-08 07:55:00|9936.3|9926.3|9936.6|9926.6|9939.6|9929.6|9935.4|9925.4|45
1623139200000|2021-06-08 08:00:00|9936.9|9926.9|9943.9|9933.9|9944.6|9934.6|9936.9|9926.9|117
1623139500000|2021-06-08 08:05:00|9943.6|9933.6|9941.4|9931.4|9944.3|9934.3|9935.6|9925.6|142
1623139800000|2021-06-08 08:10:00|9941.5|9931.5|9940.5|9930.5|9942.5|9932.5|9932.4|9922.4|114
1623140100000|2021-06-08 08:15:00|9940.3|9930.3|9943.8|9933.8|9943.8|9933.8|9939.1|9929.1|70
1623140400000|2021-06-08 08:20:00|9944|9934|9940.5|9930.5|9944.5|9934.5|9938.3|9928.3|59
1623140700000|2021-06-08 08:25:00|9940.6|9930.6|9945.6|9935.6|9948.5|9938.5|9937.5|9927.5|109
1623141000000|2021-06-08 08:30:00|9944.9|9934.9|9943|9933|9944.9|9934.9|9939.5|9929.5|61
1623141300000|2021-06-08 08:35:00|9942.8|9932.8|9942.4|9932.4|9948.4|9938.4|9940.4|9930.4|83
1623141600000|2021-06-08 08:40:00|9942.9|9932.9|9944.6|9934.6|9949.4|9939.4|9942.9|9932.9|75
1623141900000|2021-06-08 08:45:00|9945|9935|9952|9942|9952.9|9942.9|9944.8|9934.8|64
1623142200000|2021-06-08 08:50:00|9952.3|9942.3|9957.5|9947.5|9959.5|9949.5|9952.1|9942.1|95
1623142500000|2021-06-08 08:55:00|9957.8|9947.8|9951.4|9941.4|9959.1|9949.1|9951.4|9941.4|66
1623142800000|2021-06-08 09:00:00|9951.3|9941.3|9944.9|9934.9|9951.4|9941.4|9944.5|9934.5|120
1623143100000|2021-06-08 09:05:00|9945.4|9935.4|9947.1|9937.1|9947.8|9937.8|9943|9933|79
1623143400000|2021-06-08 09:10:00|9947.3|9937.3|9943|9933|9948|9938|9942.3|9932.3|55
1623143700000|2021-06-08 09:15:00|9943.1|9933.1|9945.5|9935.5|9947.3|9937.3|9943.1|9933.1|75
1623144000000|2021-06-08 09:20:00|9946.1|9936.1|9947.6|9937.6|9948.4|9938.4|9946.1|9936.1|46
1623144300000|2021-06-08 09:25:00|9947.4|9937.4|9948.9|9938.9|9951.6|9941.6|9945.6|9935.6|111
1623144600000|2021-06-08 09:30:00|9948.8|9938.8|9946.5|9936.5|9951.4|9941.4|9946.4|9936.4|103
1623144900000|2021-06-08 09:35:00|9946.8|9936.8|9943.9|9933.9|9948.1|9938.1|9940.6|9930.6|73
1623145200000|2021-06-08 09:40:00|9943.6|9933.6|9931|9921|9943.6|9933.6|9930.6|9920.6|125
1623145500000|2021-06-08 09:45:00|9931.3|9921.3|9928.9|9918.9|9937.8|9927.8|9928.9|9918.9|79
1623145800000|2021-06-08 09:50:00|9927.9|9917.9|9931.4|9921.4|9933.5|9923.5|9927.6|9917.6|56
1623146100000|2021-06-08 09:55:00|9930.9|9920.9|9928|9918|9932.1|9922.1|9926.9|9916.9|29
1623146400000|2021-06-08 10:00:00|9927.6|9917.6|9921.1|9911.1|9927.6|9917.6|9919.4|9909.4|84
1623146700000|2021-06-08 10:05:00|9921|9911|9919.6|9909.6|9921.3|9911.3|9915.5|9905.5|81
1623147000000|2021-06-08 10:10:00|9919.8|9909.8|9923.6|9913.6|9923.9|9913.9|9919.8|9909.8|57
1623147300000|2021-06-08 10:15:00|9923.5|9913.5|9914.8|9904.8|9924.1|9914.1|9913.8|9903.8|236
1623147600000|2021-06-08 10:20:00|9915|9905|9918.6|9908.6|9922.1|9912.1|9914|9904|121
1623147900000|2021-06-08 10:25:00|9917.9|9907.9|9919.4|9909.4|9923.8|9913.8|9915.1|9905.1|181
1623148200000|2021-06-08 10:30:00|9918.8|9908.8|9920.4|9910.4|9923.4|9913.4|9914.8|9904.8|241
1623148500000|2021-06-08 10:35:00|9920.3|9910.3|9922.9|9912.9|9923.4|9913.4|9914.4|9904.4|170
1623148800000|2021-06-08 10:40:00|9922.6|9912.6|9918.3|9908.3|9922.6|9912.6|9917.5|9907.5|68
1623149100000|2021-06-08 10:45:00|9918.4|9908.4|9918.5|9908.5|9921.1|9911.1|9917|9907|61
1623149400000|2021-06-08 10:50:00|9918.9|9908.9|9923.9|9913.9|9924.4|9914.4|9918.9|9908.9|84
1623149700000|2021-06-08 10:55:00|9924|9914|9920.9|9910.9|9924.8|9914.8|9920|9910|69
1623150000000|2021-06-08 11:00:00|9922|9912|9922.8|9912.8|9925.1|9915.1|9921.3|9911.3|87
1623150300000|2021-06-08 11:05:00|9922.9|9912.9|9924.1|9914.1|9924.6|9914.6|9919.4|9909.4|126
1623150600000|2021-06-08 11:10:00|9923.6|9913.6|9921.9|9911.9|9924.9|9914.9|9919.6|9909.6|138
1623150900000|2021-06-08 11:15:00|9922.6|9912.6|9918.1|9908.1|9926.9|9916.9|9917.6|9907.6|153
1623151200000|2021-06-08 11:20:00|9918.3|9908.3|9912.6|9902.6|9922.4|9912.4|9911.8|9901.8|109
1623151500000|2021-06-08 11:25:00|9912.9|9902.9|9907.4|9897.4|9914.8|9904.8|9906.6|9896.6|104
1623151800000|2021-06-08 11:30:00|9908.5|9898.5|9911|9901|9912.8|9902.8|9899.4|9889.4|242
1623152100000|2021-06-08 11:35:00|9911.3|9901.3|9913.8|9903.8|9917|9907|9907.1|9897.1|117
1623152400000|2021-06-08 11:40:00|9914|9904|9911.5|9901.5|9919.5|9909.5|9911.5|9901.5|96
1623152700000|2021-06-08 11:45:00|9911.1|9901.1|9919.3|9909.3|9920.4|9910.4|9910.9|9900.9|95
1623153000000|2021-06-08 11:50:00|9918.9|9908.9|9917.3|9907.3|9922.5|9912.5|9916|9906|83
1623153300000|2021-06-08 11:55:00|9917.4|9907.4|9913.4|9903.4|9917.4|9907.4|9911.1|9901.1|108
1623153600000|2021-06-08 12:00:00|9912.8|9902.8|9920|9910|9920.1|9910.1|9912.8|9902.8|80
1623153900000|2021-06-08 12:05:00|9920.1|9910.1|9930.6|9920.6|9934|9924|9920.1|9910.1|93
1623154200000|2021-06-08 12:10:00|9930.8|9920.8|9915.5|9905.5|9933.5|9923.5|9914.3|9904.3|119
1623154500000|2021-06-08 12:15:00|9915.1|9905.1|9906.5|9896.5|9917.9|9907.9|9905.6|9895.6|135
1623154800000|2021-06-08 12:20:00|9906|9896|9906.3|9896.3|9910|9900|9886.1|9876.1|259
1623155100000|2021-06-08 12:25:00|9905.9|9895.9|9904.8|9894.8|9911.6|9901.6|9902.5|9892.5|180
1623155400000|2021-06-08 12:30:00|9905|9895|9909.9|9899.9|9914.3|9904.3|9902.1|9892.1|207
1623155700000|2021-06-08 12:35:00|9910|9900|9906.1|9896.1|9913.8|9903.8|9905.8|9895.8|131
1623156000000|2021-06-08 12:40:00|9906|9896|9868.5|9858.5|9906.1|9896.1|9867.8|9857.8|296
1623156300000|2021-06-08 12:45:00|9868.1|9858.1|9841.4|9831.4|9871.4|9861.4|9830.6|9820.6|394
1623156600000|2021-06-08 12:50:00|9840.3|9830.3|9847.5|9837.5|9848|9838|9831.6|9821.6|304
1623156900000|2021-06-08 12:55:00|9847.8|9837.8|9849.3|9839.3|9858.8|9848.8|9844.1|9834.1|232
1623157200000|2021-06-08 13:00:00|9849.4|9839.4|9871.9|9861.9|9872.6|9862.6|9842.8|9832.8|512
1623157500000|2021-06-08 13:05:00|9871.6|9861.6|9882.9|9872.9|9895.4|9885.4|9866.4|9856.4|373
1623157800000|2021-06-08 13:10:00|9882.6|9872.6|9867.8|9857.8|9883.1|9873.1|9866|9856|406
1623158100000|2021-06-08 13:15:00|9868.1|9858.1|9863.1|9853.1|9870.3|9860.3|9860.3|9850.3|414
1623158400000|2021-06-08 13:20:00|9863.4|9853.4|9865|9855|9866.3|9856.3|9847.4|9837.4|376
1623158700000|2021-06-08 13:25:00|9864.8|9854.8|9854.4|9844.4|9865.5|9855.5|9850.9|9840.9|200
1623159000000|2021-06-08 13:30:00|9855.1|9845.1|9872.4|9862.4|9882.3|9872.3|9855.1|9845.1|511
1623159300000|2021-06-08 13:35:00|9872.8|9862.8|9875.5|9865.5|9880.4|9870.4|9867.5|9857.5|428
1623159600000|2021-06-08 13:40:00|9875.4|9865.4|9866.3|9856.3|9875.4|9865.4|9861|9851|431
1623159900000|2021-06-08 13:45:00|9866|9856|9867.1|9857.1|9867.8|9857.8|9854.9|9844.9|332
1623160200000|2021-06-08 13:50:00|9867|9857|9867.5|9857.5|9872.5|9862.5|9862.1|9852.1|262
1623160500000|2021-06-08 13:55:00|9867.8|9857.8|9858.8|9848.8|9868.4|9858.4|9852.4|9842.4|339
1623160800000|2021-06-08 14:00:00|9858.6|9848.6|9863.6|9853.6|9866.3|9856.3|9851.9|9841.9|294
1623161100000|2021-06-08 14:05:00|9863.4|9853.4|9862.4|9852.4|9867.3|9857.3|9855.5|9845.5|362
1623161400000|2021-06-08 14:10:00|9862.5|9852.5|9843.6|9833.6|9863.8|9853.8|9842.1|9832.1|446
1623161700000|2021-06-08 14:15:00|9843.9|9833.9|9837.8|9827.8|9844.3|9834.3|9831.6|9821.6|429
1623162000000|2021-06-08 14:20:00|9836.6|9826.6|9845.6|9835.6|9847|9837|9835.9|9825.9|422
1623162300000|2021-06-08 14:25:00|9845.5|9835.5|9858.3|9848.3|9865.3|9855.3|9836.6|9826.6|455
1623162600000|2021-06-08 14:30:00|9858.9|9848.9|9893.8|9883.8|9896|9886|9858.9|9848.9|540
1623162900000|2021-06-08 14:35:00|9893.5|9883.5|9922.8|9912.8|9922.9|9912.9|9889.5|9879.5|462
1623163200000|2021-06-08 14:40:00|9923|9913|9933.8|9923.8|9939.6|9929.6|9920.4|9910.4|411
1623163500000|2021-06-08 14:45:00|9934|9924|9949|9939|9950|9940|9933.9|9923.9|438
1623163800000|2021-06-08 14:50:00|9948.8|9938.8|9945.8|9935.8|9956.1|9946.1|9944.1|9934.1|380
1623164100000|2021-06-08 14:55:00|9946|9936|9947.1|9937.1|9958.1|9948.1|9944.5|9934.5|357
1623164400000|2021-06-08 15:00:00|9947.4|9937.4|9940.9|9930.9|9947.5|9937.5|9935.3|9925.3|340
1623164700000|2021-06-08 15:05:00|9940.1|9930.1|9936.3|9926.3|9945.8|9935.8|9934.9|9924.9|277
1623165000000|2021-06-08 15:10:00|9936|9926|9945.1|9935.1|9950.1|9940.1|9933.5|9923.5|317
1623165300000|2021-06-08 15:15:00|9947.6|9937.6|9941|9931|9952.6|9942.6|9940.8|9930.8|339
1623165600000|2021-06-08 15:20:00|9940.9|9930.9|9945.8|9935.8|9947.5|9937.5|9938.4|9928.4|349
1623165900000|2021-06-08 15:25:00|9945.6|9935.6|9947.9|9937.9|9948.8|9938.8|9941.9|9931.9|155
1623166200000|2021-06-08 15:30:00|9948.3|9938.3|9966.5|9956.5|9967.4|9957.4|9947.6|9937.6|240
1623166500000|2021-06-08 15:35:00|9966.9|9956.9|9957.5|9947.5|9973.8|9963.8|9957|9947|264
1623166800000|2021-06-08 15:40:00|9958|9948|9972.1|9962.1|9972.4|9962.4|9957|9947|227
1623167100000|2021-06-08 15:45:00|9972.3|9962.3|9965.6|9955.6|9977.6|9967.6|9963|9953|237
1623167400000|2021-06-08 15:50:00|9965.4|9955.4|9969|9959|9969|9959|9959.1|9949.1|137
1623167700000|2021-06-08 15:55:00|9969.1|9959.1|9973|9963|9973.8|9963.8|9967.9|9957.9|116
1623168000000|2021-06-08 16:00:00|9973.5|9963.5|9999.5|9989.5|10003.4|9993.4|9973.5|9963.5|327
1623168300000|2021-06-08 16:05:00|9998.4|9988.4|10023.3|10013.3|10027.4|10017.4|9993.5|9983.5|426
1623168600000|2021-06-08 16:10:00|10023.1|10013.1|10011.6|10001.6|10023.4|10013.4|10004.6|9994.6|371
1623168900000|2021-06-08 16:15:00|10012.3|10002.3|10019.6|10009.6|10019.6|10009.6|10005.4|9995.4|218
1623169200000|2021-06-08 16:20:00|10020.9|10010.9|10018.6|10008.6|10026.3|10016.3|10013.4|10003.4|213
1623169500000|2021-06-08 16:25:00|10018.4|10008.4|10034.8|10024.8|10042.8|10032.8|10017.6|10007.6|249
1623169800000|2021-06-08 16:30:00|10033.9|10023.9|10031.8|10021.8|10042|10032|10027.9|10017.9|168
1623170100000|2021-06-08 16:35:00|10030.9|10020.9|10034.5|10024.5|10036.3|10026.3|10024.1|10014.1|193
1623170400000|2021-06-08 16:40:00|10034.4|10024.4|10041.4|10031.4|10047.8|10037.8|10032.6|10022.6|220
1623170700000|2021-06-08 16:45:00|10041.5|10031.5|10041.9|10031.9|10042.6|10032.6|10035.8|10025.8|230
1623171000000|2021-06-08 16:50:00|10041.8|10031.8|10046.8|10036.8|10049.5|10039.5|10039.1|10029.1|166
1623171300000|2021-06-08 16:55:00|10047.3|10037.3|10041.5|10031.5|10047.3|10037.3|10039|10029|273
1623196800000|2021-06-09 00:00:00|10014.4|10004.4|10010.1|10000.1|10014.4|10004.4|10008.6|9998.6|33
1623197100000|2021-06-09 00:05:00|10010.4|10000.4|10004.6|9994.6|10010.8|10000.8|10004.6|9994.6|60
1623197400000|2021-06-09 00:10:00|10004.4|9994.4|10011|10001|10012.1|10002.1|10004.4|9994.4|49
1623197700000|2021-06-09 00:15:00|10010.9|10000.9|10011.9|10001.9|10011.9|10001.9|10006.3|9996.3|48
1623198000000|2021-06-09 00:20:00|10011.6|10001.6|10016.9|10006.9|10019.8|10009.8|10011.5|10001.5|70
1623198300000|2021-06-09 00:25:00|10016.4|10006.4|10017.1|10007.1|10018.6|10008.6|10011.4|10001.4|65
1623198600000|2021-06-09 00:30:00|10016.6|10006.6|10017.5|10007.5|10018.9|10008.9|10013.6|10003.6|57
1623198900000|2021-06-09 00:35:00|10016.6|10006.6|10011.4|10001.4|10016.6|10006.6|10010.4|10000.4|48
1623199200000|2021-06-09 00:40:00|10011.9|10001.9|10014|10004|10014.4|10004.4|10011.3|10001.3|28
1623199500000|2021-06-09 00:45:00|10014.4|10004.4|10017.6|10007.6|10019.1|10009.1|10013.8|10003.8|72
1623199800000|2021-06-09 00:50:00|10017.4|10007.4|10017.9|10007.9|10019.6|10009.6|10017.4|10007.4|55
1623200100000|2021-06-09 00:55:00|10018.1|10008.1|10037.1|10027.1|10037.1|10027.1|10018.1|10008.1|68
1623200400000|2021-06-09 01:00:00|10037.3|10027.3|10001.1|9991.1|10045.3|10035.3|9989.9|9979.9|523
1623200700000|2021-06-09 01:05:00|10000.4|9990.4|9990.1|9980.1|10004.3|9994.3|9983.1|9973.1|407
1623201000000|2021-06-09 01:10:00|9989.9|9979.9|9999.1|9989.1|10000.6|9990.6|9983.5|9973.5|282
1623201300000|2021-06-09 01:15:00|9999.4|9989.4|9997.6|9987.6|10008.4|9998.4|9997.3|9987.3|236
1623201600000|2021-06-09 01:20:00|9997.5|9987.5|10009.6|9999.6|10009.9|9999.9|9994.8|9984.8|237
1623201900000|2021-06-09 01:25:00|10009.4|9999.4|10016.5|10006.5|10017.4|10007.4|10006.4|9996.4|170
1623202200000|2021-06-09 01:30:00|10016.4|10006.4|10014.4|10004.4|10025.4|10015.4|10004.1|9994.1|359
1623202500000|2021-06-09 01:35:00|10014.8|10004.8|10011.9|10001.9|10020.4|10010.4|10003.8|9993.8|195
1623202800000|2021-06-09 01:40:00|10013.1|10003.1|10007.4|9997.4|10014.4|10004.4|9997.8|9987.8|284
1623203100000|2021-06-09 01:45:00|10007.6|9997.6|10007.9|9997.9|10013.6|10003.6|10007|9997|118
1623203400000|2021-06-09 01:50:00|10007.8|9997.8|10000.6|9990.6|10013.4|10003.4|10000.4|9990.4|155
1623203700000|2021-06-09 01:55:00|10000.3|9990.3|9989.9|9979.9|10005.3|9995.3|9986.1|9976.1|262
1623204000000|2021-06-09 02:00:00|9988.8|9978.8|9997.5|9987.5|9997.6|9987.6|9985.8|9975.8|180
1623204300000|2021-06-09 02:05:00|9997.4|9987.4|9992.4|9982.4|9999.6|9989.6|9992.4|9982.4|141
1623204600000|2021-06-09 02:10:00|9992.9|9982.9|9996.1|9986.1|9998.6|9988.6|9989.6|9979.6|112
1623204900000|2021-06-09 02:15:00|9995.5|9985.5|9991.6|9981.6|9996.1|9986.1|9991.4|9981.4|63
1623205200000|2021-06-09 02:20:00|9991.4|9981.4|9991|9981|9991.5|9981.5|9988.3|9978.3|51
1623205500000|2021-06-09 02:25:00|9989.4|9979.4|9988.1|9978.1|9990.6|9980.6|9987.5|9977.5|46
1623205800000|2021-06-09 02:30:00|9987.6|9977.6|9979.6|9969.6|9996.9|9986.9|9977.4|9967.4|189
1623206100000|2021-06-09 02:35:00|9979.8|9969.8|9988.6|9978.6|9989.1|9979.1|9978.1|9968.1|185
1623206400000|2021-06-09 02:40:00|9988.8|9978.8|9992|9982|9993.4|9983.4|9986.1|9976.1|115
1623206700000|2021-06-09 02:45:00|9992.1|9982.1|9986|9976|9995.1|9985.1|9983.5|9973.5|137
1623207000000|2021-06-09 02:50:00|9986.3|9976.3|9982.3|9972.3|9988|9978|9982.3|9972.3|169
1623207300000|2021-06-09 02:55:00|9982.4|9972.4|9977.6|9967.6|9984.8|9974.8|9973.1|9963.1|139
1623207600000|2021-06-09 03:00:00|9977.9|9967.9|9981.5|9971.5|9986.3|9976.3|9977.8|9967.8|127
1623207900000|2021-06-09 03:05:00|9982|9972|9985.9|9975.9|9986.4|9976.4|9978.9|9968.9|101
1623208200000|2021-06-09 03:10:00|9985.6|9975.6|9992.4|9982.4|9994|9984|9983.6|9973.6|125
1623208500000|2021-06-09 03:15:00|9992.6|9982.6|9984.4|9974.4|9992.8|9982.8|9980.1|9970.1|163
1623208800000|2021-06-09 03:20:00|9984.3|9974.3|9979.6|9969.6|9984.4|9974.4|9976.6|9966.6|116
1623209100000|2021-06-09 03:25:00|9979.4|9969.4|9985.1|9975.1|9986.9|9976.9|9974.9|9964.9|185
1623209400000|2021-06-09 03:30:00|9984.5|9974.5|9979.8|9969.8|9984.5|9974.5|9976.9|9966.9|49
1623209700000|2021-06-09 03:35:00|9979.3|9969.3|9977.6|9967.6|9979.4|9969.4|9977.1|9967.1|29
1623210000000|2021-06-09 03:40:00|9978.1|9968.1|9976.6|9966.6|9978.4|9968.4|9975.9|9965.9|28
1623210300000|2021-06-09 03:45:00|9977.1|9967.1|9976.4|9966.4|9978.6|9968.6|9975.9|9965.9|29
1623210600000|2021-06-09 03:50:00|9975.9|9965.9|9978.5|9968.5|9980.4|9970.4|9974.3|9964.3|46
1623210900000|2021-06-09 03:55:00|9978|9968|9979.6|9969.6|9981|9971|9977.6|9967.6|34
1623211200000|2021-06-09 04:00:00|9978.9|9968.9|9976|9966|9979.4|9969.4|9974.9|9964.9|38
1623211500000|2021-06-09 04:05:00|9975.8|9965.8|9974.9|9964.9|9978.1|9968.1|9974.5|9964.5|40
1623211800000|2021-06-09 04:10:00|9974.5|9964.5|9980.9|9970.9|9981.1|9971.1|9974.1|9964.1|43
1623212100000|2021-06-09 04:15:00|9980.6|9970.6|9978.9|9968.9|9981.5|9971.5|9978.1|9968.1|53
1623212400000|2021-06-09 04:20:00|9978.4|9968.4|9978.1|9968.1|9978.8|9968.8|9975.9|9965.9|27
1623212700000|2021-06-09 04:25:00|9977.9|9967.9|9977.1|9967.1|9978.9|9968.9|9976.9|9966.9|27
1623213000000|2021-06-09 04:30:00|9977.5|9967.5|9969.9|9959.9|9977.5|9967.5|9969.9|9959.9|33
1623213300000|2021-06-09 04:35:00|9969.1|9959.1|9970.9|9960.9|9974.6|9964.6|9969.1|9959.1|33
1623213600000|2021-06-09 04:40:00|9971.3|9961.3|9973.4|9963.4|9975.1|9965.1|9970.9|9960.9|55
1623213900000|2021-06-09 04:45:00|9974.3|9964.3|9970.9|9960.9|9974.3|9964.3|9969.9|9959.9|24
1623214200000|2021-06-09 04:50:00|9971|9961|9971.9|9961.9|9972.4|9962.4|9970.9|9960.9|33
1623214500000|2021-06-09 04:55:00|9971.5|9961.5|9970.6|9960.6|9972.3|9962.3|9969.6|9959.6|25
1623214800000|2021-06-09 05:00:00|9970.3|9960.3|9972.1|9962.1|9973|9963|9968.9|9958.9|71
1623215100000|2021-06-09 05:05:00|9971.8|9961.8|9972.6|9962.6|9972.6|9962.6|9970.4|9960.4|51
1623215400000|2021-06-09 05:10:00|9973|9963|9973.3|9963.3|9974.1|9964.1|9971.3|9961.3|48
1623215700000|2021-06-09 05:15:00|9973|9963|9971.1|9961.1|9976.1|9966.1|9971|9961|43
1623216000000|2021-06-09 05:20:00|9971.3|9961.3|9973|9963|9973.8|9963.8|9971.1|9961.1|13
1623216300000|2021-06-09 05:25:00|9973.4|9963.4|9976.8|9966.8|9978.6|9968.6|9973|9963|58
1623216600000|2021-06-09 05:30:00|9976.6|9966.6|9967.6|9957.6|9984|9974|9967.6|9957.6|294
1623216900000|2021-06-09 05:35:00|9967.4|9957.4|9947.9|9937.9|9967.4|9957.4|9947.6|9937.6|323
1623217200000|2021-06-09 05:40:00|9947.6|9937.6|9952.9|9942.9|9954.1|9944.1|9941.9|9931.9|192
1623217500000|2021-06-09 05:45:00|9953.1|9943.1|9942.9|9932.9|9953.1|9943.1|9942.1|9932.1|115
1623217800000|2021-06-09 05:50:00|9943.1|9933.1|9946.9|9936.9|9947.4|9937.4|9933.9|9923.9|231
1623218100000|2021-06-09 05:55:00|9946.5|9936.5|9949.1|9939.1|9950.6|9940.6|9942.4|9932.4|172
1623218400000|2021-06-09 06:00:00|9948.9|9938.9|9953.9|9943.9|9954.5|9944.5|9947|9937|150
1623218700000|2021-06-09 06:05:00|9953.4|9943.4|9955.4|9945.4|9958|9948|9952.5|9942.5|157
1623219000000|2021-06-09 06:10:00|9955.3|9945.3|9958.6|9948.6|9958.9|9948.9|9954|9944|132
1623219300000|2021-06-09 06:15:00|9958.9|9948.9|9955.1|9945.1|9958.9|9948.9|9949|9939|211
1623219600000|2021-06-09 06:20:00|9954.9|9944.9|9943.5|9933.5|9954.9|9944.9|9941.3|9931.3|258
1623219900000|2021-06-09 06:25:00|9943.9|9933.9|9956.9|9946.9|9957.4|9947.4|9941.8|9931.8|231
1623220200000|2021-06-09 06:30:00|9956.6|9946.6|9951.9|9941.9|9961.4|9951.4|9951.4|9941.4|134
1623220500000|2021-06-09 06:35:00|9951.4|9941.4|9963.3|9953.3|9963.6|9953.6|9951.4|9941.4|193
1623220800000|2021-06-09 06:40:00|9963|9953|9952.9|9942.9|9964.9|9954.9|9952.1|9942.1|208
1623221100000|2021-06-09 06:45:00|9953.4|9943.4|9952.4|9942.4|9954.1|9944.1|9946.6|9936.6|141
1623221400000|2021-06-09 06:50:00|9952.9|9942.9|9950.6|9940.6|9953.3|9943.3|9948.1|9938.1|114
1623221700000|2021-06-09 06:55:00|9950.9|9940.9|9952.6|9942.6|9952.6|9942.6|9946.8|9936.8|179
1623222000000|2021-06-09 07:00:00|9950.1|9940.1|9977.8|9967.8|9983.9|9973.9|9950.1|9940.1|237
1623222300000|2021-06-09 07:05:00|9977.6|9967.6|9976.3|9966.3|9982.3|9972.3|9972.1|9962.1|130
1623222600000|2021-06-09 07:10:00|9976|9966|9978.3|9968.3|9979.1|9969.1|9973.4|9963.4|93
1623222900000|2021-06-09 07:15:00|9978.4|9968.4|9973.8|9963.8|9982.1|9972.1|9972.8|9962.8|115
1623223200000|2021-06-09 07:20:00|9974|9964|9972.1|9962.1|9976.8|9966.8|9972.1|9962.1|67
1623223500000|2021-06-09 07:25:00|9971.9|9961.9|9972.8|9962.8|9973.6|9963.6|9970.9|9960.9|78
1623223800000|2021-06-09 07:30:00|9973.4|9963.4|9971.3|9961.3|9974.1|9964.1|9971.3|9961.3|16
1623224100000|2021-06-09 07:35:00|9970.9|9960.9|9958.1|9948.1|9970.9|9960.9|9958.1|9948.1|59
1623224400000|2021-06-09 07:40:00|9957.1|9947.1|9956|9946|9959.5|9949.5|9952.6|9942.6|35
1623224700000|2021-06-09 07:45:00|9955.3|9945.3|9952.8|9942.8|9957.8|9947.8|9951.1|9941.1|40
1623225000000|2021-06-09 07:50:00|9952.6|9942.6|9958.5|9948.5|9961.5|9951.5|9952.1|9942.1|67
1623225300000|2021-06-09 07:55:00|9958.1|9948.1|9952.1|9942.1|9959.1|9949.1|9951.3|9941.3|75
1623225600000|2021-06-09 08:00:00|9952.5|9942.5|9932.5|9922.5|9956.9|9946.9|9927.1|9917.1|149
1623225900000|2021-06-09 08:05:00|9932.1|9922.1|9946.6|9936.6|9948.3|9938.3|9924.4|9914.4|121
1623226200000|2021-06-09 08:10:00|9947.5|9937.5|9947.5|9937.5|9957.8|9947.8|9945.1|9935.1|191
1623226500000|2021-06-09 08:15:00|9948.1|9938.1|9945|9935|9948.1|9938.1|9939.4|9929.4|157
1623226800000|2021-06-09 08:20:00|9945.4|9935.4|9946.8|9936.8|9949.3|9939.3|9942.3|9932.3|72
1623227100000|2021-06-09 08:25:00|9946.5|9936.5|9941|9931|9946.5|9936.5|9934.6|9924.6|133
1623227400000|2021-06-09 08:30:00|9940.9|9930.9|9935.1|9925.1|9945.6|9935.6|9935.1|9925.1|89
1623227700000|2021-06-09 08:35:00|9935|9925|9942.4|9932.4|9947.8|9937.8|9935|9925|95
1623228000000|2021-06-09 08:40:00|9942.5|9932.5|9946.9|9936.9|9947.5|9937.5|9941.4|9931.4|62
1623228300000|2021-06-09 08:45:00|9946.4|9936.4|9946.9|9936.9|9948.1|9938.1|9946|9936|41
1623228600000|2021-06-09 08:50:00|9947.4|9937.4|9947|9937|9952.1|9942.1|9946.1|9936.1|46
1623228900000|2021-06-09 08:55:00|9947.3|9937.3|9937.6|9927.6|9950.3|9940.3|9936.9|9926.9|80
1623229200000|2021-06-09 09:00:00|9937.8|9927.8|9933.5|9923.5|9942|9932|9933.1|9923.1|60
1623229500000|2021-06-09 09:05:00|9933.4|9923.4|9898.4|9888.4|9933.4|9923.4|9890.5|9880.5|219
1623229800000|2021-06-09 09:10:00|9898.8|9888.8|9903|9893|9912.6|9902.6|9898.5|9888.5|153
1623230100000|2021-06-09 09:15:00|9903.3|9893.3|9913.4|9903.4|9914.6|9904.6|9898.9|9888.9|156
1623230400000|2021-06-09 09:20:00|9913.5|9903.5|9918.3|9908.3|9920.1|9910.1|9913.5|9903.5|82
1623230700000|2021-06-09 09:25:00|9918.4|9908.4|9917|9907|9919|9909|9914.4|9904.4|101
1623231000000|2021-06-09 09:30:00|9916.5|9906.5|9915.1|9905.1|9920.4|9910.4|9915.1|9905.1|69
1623231300000|2021-06-09 09:35:00|9915.3|9905.3|9926.5|9916.5|9926.5|9916.5|9915.3|9905.3|103
1623231600000|2021-06-09 09:40:00|9926.4|9916.4|9920.6|9910.6|9926.4|9916.4|9917.8|9907.8|82
1623231900000|2021-06-09 09:45:00|9920.1|9910.1|9918.1|9908.1|9921.4|9911.4|9916.6|9906.6|71
1623232200000|2021-06-09 09:50:00|9918|9908|9925.4|9915.4|9926.8|9916.8|9917|9907|83
1623232500000|2021-06-09 09:55:00|9924.8|9914.8|9920.3|9910.3|9924.8|9914.8|9918|9908|33
1623232800000|2021-06-09 10:00:00|9920.1|9910.1|9920.4|9910.4|9920.4|9910.4|9914.6|9904.6|53
1623233100000|2021-06-09 10:05:00|9920.3|9910.3|9920|9910|9921.1|9911.1|9919.6|9909.6|31
1623233400000|2021-06-09 10:10:00|9919.9|9909.9|9924|9914|9924|9914|9919.8|9909.8|43
1623233700000|2021-06-09 10:15:00|9923.9|9913.9|9918.5|9908.5|9924|9914|9918.4|9908.4|46
1623234000000|2021-06-09 10:20:00|9918.8|9908.8|9923.5|9913.5|9924.3|9914.3|9918.8|9908.8|44
1623234300000|2021-06-09 10:25:00|9923.6|9913.6|9927.5|9917.5|9927.6|9917.6|9922.8|9912.8|32
1623234600000|2021-06-09 10:30:00|9927.6|9917.6|9928.8|9918.8|9928.8|9918.8|9926.1|9916.1|31
1623234900000|2021-06-09 10:35:00|9928.6|9918.6|9931.1|9921.1|9931.3|9921.3|9928.3|9918.3|26
1623235200000|2021-06-09 10:40:00|9931.3|9921.3|9930.1|9920.1|9935.6|9925.6|9929.3|9919.3|51
1623235500000|2021-06-09 10:45:00|9930.4|9920.4|9941.9|9931.9|9947|9937|9930.4|9920.4|93
1623235800000|2021-06-09 10:50:00|9942.5|9932.5|9934.5|9924.5|9945.3|9935.3|9934.5|9924.5|47
1623236100000|2021-06-09 10:55:00|9934|9924|9938.3|9928.3|9939.9|9929.9|9931.1|9921.1|67
1623236400000|2021-06-09 11:00:00|9938.4|9928.4|9936.9|9926.9|9940.3|9930.3|9936.9|9926.9|48
1623236700000|2021-06-09 11:05:00|9936.4|9926.4|9928.5|9918.5|9937.3|9927.3|9928.5|9918.5|71
1623237000000|2021-06-09 11:10:00|9928.4|9918.4|9923.5|9913.5|9930.9|9920.9|9920.9|9910.9|73
1623237300000|2021-06-09 11:15:00|9923.4|9913.4|9926|9916|9930.9|9920.9|9920|9910|97
1623237600000|2021-06-09 11:20:00|9926.1|9916.1|9925.4|9915.4|9928.9|9918.9|9923.3|9913.3|87
1623237900000|2021-06-09 11:25:00|9925.1|9915.1|9925.8|9915.8|9933.3|9923.3|9923.4|9913.4|145
1623238200000|2021-06-09 11:30:00|9926.3|9916.3|9917.8|9907.8|9930|9920|9896.9|9886.9|337
1623238500000|2021-06-09 11:35:00|9917.9|9907.9|9919.1|9909.1|9924.8|9914.8|9912.4|9902.4|194
1623238800000|2021-06-09 11:40:00|9919|9909|9923.8|9913.8|9924.3|9914.3|9918.1|9908.1|88
1623239100000|2021-06-09 11:45:00|9924.5|9914.5|9928.4|9918.4|9931|9921|9921.1|9911.1|152
1623239400000|2021-06-09 11:50:00|9928.6|9918.6|9941.6|9931.6|9942.4|9932.4|9925.8|9915.8|165
1623239700000|2021-06-09 11:55:00|9941.3|9931.3|9935.4|9925.4|9942.1|9932.1|9934.8|9924.8|140
1623240000000|2021-06-09 12:00:00|9935.5|9925.5|9943|9933|9943|9933|9934.5|9924.5|157
1623240300000|2021-06-09 12:05:00|9942.8|9932.8|9936.8|9926.8|9948.5|9938.5|9936.8|9926.8|134
1623240600000|2021-06-09 12:10:00|9936.9|9926.9|9928|9918|9939|9929|9923.6|9913.6|139
1623240900000|2021-06-09 12:15:00|9927.5|9917.5|9914|9904|9927.5|9917.5|9911.4|9901.4|142
1623241200000|2021-06-09 12:20:00|9913.8|9903.8|9925.1|9915.1|9927|9917|9912.1|9902.1|174
1623241500000|2021-06-09 12:25:00|9924.9|9914.9|9921.4|9911.4|9936.1|9926.1|9920.9|9910.9|170
1623241800000|2021-06-09 12:30:00|9921.5|9911.5|9924.5|9914.5|9932.8|9922.8|9921.5|9911.5|172
1623242100000|2021-06-09 12:35:00|9925|9915|9928|9918|9938.6|9928.6|9925|9915|221
1623242400000|2021-06-09 12:40:00|9927.5|9917.5|9932.4|9922.4|9935.9|9925.9|9926|9916|180
1623242700000|2021-06-09 12:45:00|9932.3|9922.3|9927|9917|9934.1|9924.1|9920.9|9910.9|142
1623243000000|2021-06-09 12:50:00|9926.5|9916.5|9926.3|9916.3|9928.8|9918.8|9919|9909|126
1623243300000|2021-06-09 12:55:00|9926.5|9916.5|9927.8|9917.8|9929.9|9919.9|9921.3|9911.3|160
1623243600000|2021-06-09 13:00:00|9927.5|9917.5|9950.1|9940.1|9951.9|9941.9|9927.5|9917.5|516
1623243900000|2021-06-09 13:05:00|9949.6|9939.6|9954.6|9944.6|9955.3|9945.3|9938.6|9928.6|400
1623244200000|2021-06-09 13:10:00|9954.9|9944.9|9973.3|9963.3|9976.8|9966.8|9954.5|9944.5|249
1623244500000|2021-06-09 13:15:00|9973.1|9963.1|9981.5|9971.5|9989.5|9979.5|9973.1|9963.1|249
1623244800000|2021-06-09 13:20:00|9981.6|9971.6|9987|9977|9992.9|9982.9|9981.6|9971.6|243
1623245100000|2021-06-09 13:25:00|9986.9|9976.9|9982|9972|9989.8|9979.8|9977.3|9967.3|183
1623245400000|2021-06-09 13:30:00|9981.8|9971.8|9965.5|9955.5|9983.3|9973.3|9964|9954|347
1623245700000|2021-06-09 13:35:00|9966|9956|9960.8|9950.8|9968.3|9958.3|9954.1|9944.1|245
1623246000000|2021-06-09 13:40:00|9961.1|9951.1|9958.3|9948.3|9962.1|9952.1|9947.4|9937.4|360
1623246300000|2021-06-09 13:45:00|9958.6|9948.6|9948.6|9938.6|9961.9|9951.9|9948.3|9938.3|214
1623246600000|2021-06-09 13:50:00|9948.8|9938.8|9950.5|9940.5|9951.3|9941.3|9943.4|9933.4|218
1623246900000|2021-06-09 13:55:00|9950|9940|9954.3|9944.3|9957.1|9947.1|9950|9940|199
1623247200000|2021-06-09 14:00:00|9953.8|9943.8|9946.1|9936.1|9953.8|9943.8|9945.3|9935.3|200
1623247500000|2021-06-09 14:05:00|9946|9936|9946.1|9936.1|9956.4|9946.4|9944.5|9934.5|181
1623247800000|2021-06-09 14:10:00|9946.6|9936.6|9938|9928|9947.3|9937.3|9933.5|9923.5|256
1623248100000|2021-06-09 14:15:00|9937.6|9927.6|9946.1|9936.1|9946.1|9936.1|9933.8|9923.8|220
1623248400000|2021-06-09 14:20:00|9948.4|9938.4|9951|9941|9952.9|9942.9|9942.3|9932.3|151
1623248700000|2021-06-09 14:25:00|9950.9|9940.9|9954.1|9944.1|9958.1|9948.1|9948.8|9938.8|239
1623249000000|2021-06-09 14:30:00|9954|9944|9922.4|9912.4|9954.1|9944.1|9922.1|9912.1|269
1623249300000|2021-06-09 14:35:00|9922.8|9912.8|9932.3|9922.3|9932.3|9922.3|9922|9912|305
1623249600000|2021-06-09 14:40:00|9932.6|9922.6|9950.1|9940.1|9950.1|9940.1|9929.1|9919.1|217
1623249900000|2021-06-09 14:45:00|9950|9940|9961.6|9951.6|9961.6|9951.6|9946.4|9936.4|268
1623250200000|2021-06-09 14:50:00|9961.8|9951.8|9970.8|9960.8|9970.8|9960.8|9961.8|9951.8|280
1623250500000|2021-06-09 14:55:00|9970.6|9960.6|9966.8|9956.8|9974.6|9964.6|9963.1|9953.1|156
1623250800000|2021-06-09 15:00:00|9967.3|9957.3|9979.3|9969.3|9983.5|9973.5|9965.6|9955.6|249
1623251100000|2021-06-09 15:05:00|9980.8|9970.8|9988.6|9978.6|9990.8|9980.8|9976.5|9966.5|319
1623251400000|2021-06-09 15:10:00|9989|9979|9984.9|9974.9|9992.5|9982.5|9984.9|9974.9|240
1623251700000|2021-06-09 15:15:00|9984.4|9974.4|9987.9|9977.9|9988.6|9978.6|9983.1|9973.1|174
1623252000000|2021-06-09 15:20:00|9988|9978|9993|9983|9993|9983|9979.8|9969.8|167
1623252300000|2021-06-09 15:25:00|9993.3|9983.3|9984.1|9974.1|9995|9985|9980.4|9970.4|192
1623252600000|2021-06-09 15:30:00|9984.9|9974.9|9989.1|9979.1|9989.1|9979.1|9978.5|9968.5|149
1623252900000|2021-06-09 15:35:00|9989.3|9979.3|9994.4|9984.4|9994.6|9984.6|9989.3|9979.3|98
1623253200000|2021-06-09 15:40:00|9995|9985|10000.4|9990.4|10001.4|9991.4|9989.6|9979.6|100
1623253500000|2021-06-09 15:45:00|9999.9|9989.9|9973.8|9963.8|9999.9|9989.9|9972.4|9962.4|261
1623253800000|2021-06-09 15:50:00|9974|9964|9978.4|9968.4|9982.6|9972.6|9973.3|9963.3|167
1623254100000|2021-06-09 15:55:00|9978|9968|9983.9|9973.9|9990|9980|9973.5|9963.5|183
1623254400000|2021-06-09 16:00:00|9983.8|9973.8|9972|9962|9985.6|9975.6|9971|9961|128
1623254700000|2021-06-09 16:05:00|9971.8|9961.8|9962.3|9952.3|9972|9962|9961.5|9951.5|163
1623255000000|2021-06-09 16:10:00|9962.4|9952.4|9965.3|9955.3|9967|9957|9962.4|9952.4|115
1623255300000|2021-06-09 16:15:00|9965.1|9955.1|9969.4|9959.4|9969.4|9959.4|9962.1|9952.1|103
1623255600000|2021-06-09 16:20:00|9968.9|9958.9|9973.6|9963.6|9973.6|9963.6|9966.1|9956.1|90
1623255900000|2021-06-09 16:25:00|9973.4|9963.4|9972.4|9962.4|9973.6|9963.6|9968.6|9958.6|93
1623256200000|2021-06-09 16:30:00|9972.9|9962.9|9971.4|9961.4|9974.6|9964.6|9970.5|9960.5|77
1623256500000|2021-06-09 16:35:00|9971.3|9961.3|9970.6|9960.6|9973.1|9963.1|9969.3|9959.3|85
1623256800000|2021-06-09 16:40:00|9971|9961|9973.5|9963.5|9974.8|9964.8|9970.6|9960.6|49
1623257100000|2021-06-09 16:45:00|9973.6|9963.6|9976.5|9966.5|9977.4|9967.4|9972.6|9962.6|80
1623257400000|2021-06-09 16:50:00|9976.6|9966.6|9979.3|9969.3|9981.6|9971.6|9976.6|9966.6|108
1623257700000|2021-06-09 16:55:00|9978.8|9968.8|9984.1|9974.1|9984.5|9974.5|9977.5|9967.5|128
1623283200000|2021-06-10 00:00:00|9992.9|9982.9|9991.6|9981.6|9992.9|9982.9|9991.4|9981.4|30
1623283500000|2021-06-10 00:05:00|9991|9981|9982.6|9972.6|9991|9981|9982.6|9972.6|35
1623283800000|2021-06-10 00:10:00|9982.4|9972.4|9980.6|9970.6|9983.5|9973.5|9980.6|9970.6|33
1623284100000|2021-06-10 00:15:00|9980.3|9970.3|9970.5|9960.5|9980.3|9970.3|9969.6|9959.6|39
1623284400000|2021-06-10 00:20:00|9970.4|9960.4|9975.1|9965.1|9978.1|9968.1|9970.4|9960.4|26
1623284700000|2021-06-10 00:25:00|9975.3|9965.3|9974.3|9964.3|9978.1|9968.1|9972.4|9962.4|37
1623285000000|2021-06-10 00:30:00|9974.1|9964.1|9971.1|9961.1|9974.9|9964.9|9970.6|9960.6|54
1623285300000|2021-06-10 00:35:00|9971.4|9961.4|9967.1|9957.1|9972.6|9962.6|9966.4|9956.4|49
1623285600000|2021-06-10 00:40:00|9967.5|9957.5|9965.6|9955.6|9971.9|9961.9|9964.6|9954.6|34
1623285900000|2021-06-10 00:45:00|9965.4|9955.4|9970.1|9960.1|9970.9|9960.9|9964|9954|44
1623286200000|2021-06-10 00:50:00|9970.8|9960.8|9970.4|9960.4|9970.9|9960.9|9969.6|9959.6|24
1623286500000|2021-06-10 00:55:00|9970.5|9960.5|9970.6|9960.6|9971.1|9961.1|9967.6|9957.6|47
1623286800000|2021-06-10 01:00:00|9970.9|9960.9|9969.9|9959.9|9972.8|9962.8|9958.6|9948.6|324
1623287100000|2021-06-10 01:05:00|9970.4|9960.4|9965.9|9955.9|9981.9|9971.9|9964.6|9954.6|213
1623287400000|2021-06-10 01:10:00|9965.5|9955.5|9967.1|9957.1|9969.1|9959.1|9958.6|9948.6|265
1623287700000|2021-06-10 01:15:00|9967.4|9957.4|9959.5|9949.5|9968.6|9958.6|9952.1|9942.1|154
1623288000000|2021-06-10 01:20:00|9959.1|9949.1|9955.4|9945.4|9964.1|9954.1|9953.9|9943.9|110
1623288300000|2021-06-10 01:25:00|9955.6|9945.6|9953.3|9943.3|9961.9|9951.9|9950.6|9940.6|144
1623288600000|2021-06-10 01:30:00|9952.9|9942.9|9964.1|9954.1|9967.6|9957.6|9952.6|9942.6|263
1623288900000|2021-06-10 01:35:00|9963.5|9953.5|9960.1|9950.1|9967.9|9957.9|9955.8|9945.8|232
1623289200000|2021-06-10 01:40:00|9960.4|9950.4|9959.4|9949.4|9966.8|9956.8|9954.8|9944.8|318
1623289500000|2021-06-10 01:45:00|9960|9950|9955.6|9945.6|9962.3|9952.3|9955.4|9945.4|183
1623289800000|2021-06-10 01:50:00|9955.9|9945.9|9949.1|9939.1|9960.4|9950.4|9948.3|9938.3|218
1623290100000|2021-06-10 01:55:00|9948.9|9938.9|9954.4|9944.4|9955.1|9945.1|9946.9|9936.9|86
1623290400000|2021-06-10 02:00:00|9954.5|9944.5|9951|9941|9957.5|9947.5|9947.4|9937.4|145
1623290700000|2021-06-10 02:05:00|9950.5|9940.5|9948.9|9938.9|9955.1|9945.1|9947.5|9937.5|150
1623291000000|2021-06-10 02:10:00|9948.6|9938.6|9948.1|9938.1|9952.6|9942.6|9944.1|9934.1|151
1623291300000|2021-06-10 02:15:00|9948.4|9938.4|9949.4|9939.4|9949.4|9939.4|9945.9|9935.9|44
1623291600000|2021-06-10 02:20:00|9949.6|9939.6|9953.9|9943.9|9953.9|9943.9|9949.6|9939.6|35
1623291900000|2021-06-10 02:25:00|9954.8|9944.8|9954.9|9944.9|9954.9|9944.9|9952|9942|22
1623292200000|2021-06-10 02:30:00|9955.4|9945.4|9954.5|9944.5|9957.6|9947.6|9950.6|9940.6|224
1623292500000|2021-06-10 02:35:00|9954.9|9944.9|9956.1|9946.1|9958.1|9948.1|9952.6|9942.6|188
1623292800000|2021-06-10 02:40:00|9955.9|9945.9|9944|9934|9955.9|9945.9|9942.9|9932.9|208
1623293100000|2021-06-10 02:45:00|9943.9|9933.9|9943.6|9933.6|9946.1|9936.1|9937.3|9927.3|158
1623293400000|2021-06-10 02:50:00|9943.9|9933.9|9949.4|9939.4|9951.6|9941.6|9940.1|9930.1|177
1623293700000|2021-06-10 02:55:00|9949.1|9939.1|9953.4|9943.4|9954.3|9944.3|9948.4|9938.4|147
1623294000000|2021-06-10 03:00:00|9953.5|9943.5|9958.9|9948.9|9960.3|9950.3|9951.5|9941.5|133
1623294300000|2021-06-10 03:05:00|9958.6|9948.6|9951.4|9941.4|9958.6|9948.6|9948.6|9938.6|128
1623294600000|2021-06-10 03:10:00|9951.6|9941.6|9949.6|9939.6|9954.1|9944.1|9949.1|9939.1|66
1623294900000|2021-06-10 03:15:00|9949.9|9939.9|9956.1|9946.1|9956.1|9946.1|9947.1|9937.1|104
1623295200000|2021-06-10 03:20:00|9955.9|9945.9|9946.4|9936.4|9955.9|9945.9|9946.4|9936.4|79
1623295500000|2021-06-10 03:25:00|9947.4|9937.4|9942.9|9932.9|9947.4|9937.4|9938.1|9928.1|156
1623295800000|2021-06-10 03:30:00|9942.4|9932.4|9947.9|9937.9|9947.9|9937.9|9940.6|9930.6|44
1623296100000|2021-06-10 03:35:00|9947.8|9937.8|9947.9|9937.9|9948.4|9938.4|9945.9|9935.9|36
1623296400000|2021-06-10 03:40:00|9947.6|9937.6|9947.3|9937.3|9947.6|9937.6|9946.9|9936.9|8
1623296700000|2021-06-10 03:45:00|9947|9937|9944|9934|9947|9937|9942.3|9932.3|28
1623297000000|2021-06-10 03:50:00|9944.5|9934.5|9942.9|9932.9|9945.4|9935.4|9942.9|9932.9|14
1623297300000|2021-06-10 03:55:00|9943.1|9933.1|9945.4|9935.4|9946.3|9936.3|9943.1|9933.1|13
1623297600000|2021-06-10 04:00:00|9944.6|9934.6|9943.6|9933.6|9945.4|9935.4|9943.6|9933.6|11
1623297900000|2021-06-10 04:05:00|9944.1|9934.1|9939.6|9929.6|9944.1|9934.1|9939.6|9929.6|14
1623298200000|2021-06-10 04:10:00|9939.4|9929.4|9938|9928|9939.6|9929.6|9937.8|9927.8|33
1623298500000|2021-06-10 04:15:00|9937.8|9927.8|9935.4|9925.4|9938|9928|9933.6|9923.6|51
1623298800000|2021-06-10 04:20:00|9935.6|9925.6|9934.4|9924.4|9936.6|9926.6|9934.1|9924.1|30
1623299100000|2021-06-10 04:25:00|9934.1|9924.1|9936.8|9926.8|9937.1|9927.1|9928.6|9918.6|36
1623299400000|2021-06-10 04:30:00|9937.1|9927.1|9935.9|9925.9|9938.4|9928.4|9934.6|9924.6|37
1623299700000|2021-06-10 04:35:00|9935.8|9925.8|9935.1|9925.1|9936.4|9926.4|9934.6|9924.6|44
1623300000000|2021-06-10 04:40:00|9934.9|9924.9|9935.6|9925.6|9935.9|9925.9|9934.1|9924.1|64
1623300300000|2021-06-10 04:45:00|9936.1|9926.1|9935|9925|9936.3|9926.3|9934.9|9924.9|38
1623300600000|2021-06-10 04:50:00|9935.6|9925.6|9935.3|9925.3|9936.1|9926.1|9934.5|9924.5|28
1623300900000|2021-06-10 04:55:00|9935.1|9925.1|9931.4|9921.4|9935.1|9925.1|9930.5|9920.5|33
1623301200000|2021-06-10 05:00:00|9931.1|9921.1|9939.3|9929.3|9939.3|9929.3|9927.9|9917.9|91
1623301500000|2021-06-10 05:05:00|9939.1|9929.1|9944|9934|9944.6|9934.6|9938.1|9928.1|69
1623301800000|2021-06-10 05:10:00|9943.6|9933.6|9939.9|9929.9|9943.6|9933.6|9938.9|9928.9|85
1623302100000|2021-06-10 05:15:00|9939.6|9929.6|9935.9|9925.9|9943.5|9933.5|9935.1|9925.1|73
1623302400000|2021-06-10 05:20:00|9936.1|9926.1|9937.6|9927.6|9940.6|9930.6|9935.4|9925.4|76
1623302700000|2021-06-10 05:25:00|9937.4|9927.4|9938.4|9928.4|9940.9|9930.9|9935.9|9925.9|80
1623303000000|2021-06-10 05:30:00|9938.6|9928.6|9923.6|9913.6|9939.3|9929.3|9923.6|9913.6|417
1623303300000|2021-06-10 05:35:00|9923.5|9913.5|9905.4|9895.4|9923.6|9913.6|9905.4|9895.4|285
1623303600000|2021-06-10 05:40:00|9905.1|9895.1|9913.6|9903.6|9914.1|9904.1|9897.4|9887.4|314
1623303900000|2021-06-10 05:45:00|9913.5|9903.5|9925.8|9915.8|9927.9|9917.9|9911.1|9901.1|189
1623304200000|2021-06-10 05:50:00|9925.9|9915.9|9914.6|9904.6|9931|9921|9914.1|9904.1|267
1623304500000|2021-06-10 05:55:00|9914.9|9904.9|9914.9|9904.9|9918.4|9908.4|9912.6|9902.6|160
1623304800000|2021-06-10 06:00:00|9914.4|9904.4|9911.1|9901.1|9916.9|9906.9|9907.8|9897.8|169
1623305100000|2021-06-10 06:05:00|9910.4|9900.4|9917.6|9907.6|9919.9|9909.9|9904.5|9894.5|189
1623305400000|2021-06-10 06:10:00|9917.8|9907.8|9918.4|9908.4|9921.8|9911.8|9914.1|9904.1|139
1623305700000|2021-06-10 06:15:00|9918.8|9908.8|9912.9|9902.9|9920.9|9910.9|9910.1|9900.1|135
1623306000000|2021-06-10 06:20:00|9912.6|9902.6|9924.4|9914.4|9926.3|9916.3|9911.4|9901.4|160
1623306300000|2021-06-10 06:25:00|9923.6|9913.6|9928.3|9918.3|9928.9|9918.9|9921.9|9911.9|103
1623306600000|2021-06-10 06:30:00|9927.4|9917.4|9923.4|9913.4|9927.6|9917.6|9921.4|9911.4|124
1623306900000|2021-06-10 06:35:00|9923.5|9913.5|9922|9912|9925.1|9915.1|9921.3|9911.3|157
1623307200000|2021-06-10 06:40:00|9921.6|9911.6|9927.1|9917.1|9928.6|9918.6|9921.4|9911.4|137
1623307500000|2021-06-10 06:45:00|9927.5|9917.5|9927.9|9917.9|9931.8|9921.8|9922.4|9912.4|242
1623307800000|2021-06-10 06:50:00|9928|9918|9928.6|9918.6|9933.9|9923.9|9924.6|9914.6|238
1623308100000|2021-06-10 06:55:00|9927.4|9917.4|9930.4|9920.4|9932.5|9922.5|9926.1|9916.1|158
1623308400000|2021-06-10 07:00:00|9930.6|9920.6|9926.6|9916.6|9935.9|9925.9|9922.8|9912.8|154
1623308700000|2021-06-10 07:05:00|9926.4|9916.4|9913.8|9903.8|9929.3|9919.3|9912.5|9902.5|142
1623309000000|2021-06-10 07:10:00|9913.1|9903.1|9902.6|9892.6|9913.9|9903.9|9899|9889|134
1623309300000|2021-06-10 07:15:00|9902.5|9892.5|9904.4|9894.4|9908.9|9898.9|9901.4|9891.4|125
1623309600000|2021-06-10 07:20:00|9904.6|9894.6|9887.1|9877.1|9904.6|9894.6|9885.3|9875.3|143
1623309900000|2021-06-10 07:25:00|9889.3|9879.3|9872.4|9862.4|9891.8|9881.8|9872.4|9862.4|188
1623310200000|2021-06-10 07:30:00|9870.8|9860.8|9867.1|9857.1|9872.4|9862.4|9861.5|9851.5|216
1623310500000|2021-06-10 07:35:00|9866.4|9856.4|9874.9|9864.9|9876.5|9866.5|9865.4|9855.4|176
1623310800000|2021-06-10 07:40:00|9874.3|9864.3|9866.9|9856.9|9880.8|9870.8|9866.9|9856.9|201
1623311100000|2021-06-10 07:45:00|9867|9857|9864.3|9854.3|9868.5|9858.5|9856.8|9846.8|222
1623311400000|2021-06-10 07:50:00|9864.5|9854.5|9853.1|9843.1|9867.6|9857.6|9851.3|9841.3|174
1623311700000|2021-06-10 07:55:00|9852.8|9842.8|9843.3|9833.3|9854.3|9844.3|9840.4|9830.4|129
1623312000000|2021-06-10 08:00:00|9843.5|9833.5|9812.8|9802.8|9847.8|9837.8|9811.3|9801.3|233
1623312300000|2021-06-10 08:05:00|9813|9803|9807|9797|9819|9809|9806.1|9796.1|153
1623312600000|2021-06-10 08:10:00|9807.5|9797.5|9800.5|9790.5|9810.8|9800.8|9791.5|9781.5|272
1623312900000|2021-06-10 08:15:00|9800.8|9790.8|9809|9799|9810.5|9800.5|9798.6|9788.6|155
1623313200000|2021-06-10 08:20:00|9808.8|9798.8|9805.1|9795.1|9808.9|9798.9|9802|9792|85
1623313500000|2021-06-10 08:25:00|9804.9|9794.9|9814|9804|9814.5|9804.5|9802.5|9792.5|127
1623313800000|2021-06-10 08:30:00|9814.8|9804.8|9823|9813|9823.5|9813.5|9811.1|9801.1|112
1623314100000|2021-06-10 08:35:00|9822.6|9812.6|9809.3|9799.3|9822.6|9812.6|9806.8|9796.8|116
1623314400000|2021-06-10 08:40:00|9809.5|9799.5|9816.5|9806.5|9816.5|9806.5|9806.5|9796.5|56
1623314700000|2021-06-10 08:45:00|9816.6|9806.6|9811.1|9801.1|9816.6|9806.6|9810.6|9800.6|51
1623315000000|2021-06-10 08:50:00|9810.8|9800.8|9805.5|9795.5|9810.8|9800.8|9798.9|9788.9|96
1623315300000|2021-06-10 08:55:00|9805.8|9795.8|9812.4|9802.4|9812.4|9802.4|9805.8|9795.8|102
1623315600000|2021-06-10 09:00:00|9812.1|9802.1|9808.8|9798.8|9812.8|9802.8|9808.5|9798.5|115
1623315900000|2021-06-10 09:05:00|9809|9799|9820.5|9810.5|9821|9811|9808.5|9798.5|84
1623316200000|2021-06-10 09:10:00|9820.3|9810.3|9820.5|9810.5|9824|9814|9817.8|9807.8|94
1623316500000|2021-06-10 09:15:00|9820.8|9810.8|9825.3|9815.3|9825.3|9815.3|9819.6|9809.6|66
1623316800000|2021-06-10 09:20:00|9825.5|9815.5|9825|9815|9827.1|9817.1|9823.3|9813.3|62
1623317100000|2021-06-10 09:25:00|9825.3|9815.3|9823.1|9813.1|9831.9|9821.9|9823.1|9813.1|91
1623317400000|2021-06-10 09:30:00|9823.5|9813.5|9831|9821|9831|9821|9823|9813|105
1623317700000|2021-06-10 09:35:00|9831.3|9821.3|9833.5|9823.5|9833.8|9823.8|9831.1|9821.1|46
1623318000000|2021-06-10 09:40:00|9833.9|9823.9|9836|9826|9840.3|9830.3|9833.9|9823.9|93
1623318300000|2021-06-10 09:45:00|9835.8|9825.8|9833.8|9823.8|9837.3|9827.3|9831.6|9821.6|90
1623318600000|2021-06-10 09:50:00|9834|9824|9837|9827|9837.4|9827.4|9832.9|9822.9|35
1623318900000|2021-06-10 09:55:00|9837.3|9827.3|9838.3|9828.3|9838.3|9828.3|9836.3|9826.3|44
1623319200000|2021-06-10 10:00:00|9838.5|9828.5|9836.6|9826.6|9838.5|9828.5|9836.6|9826.6|36
1623319500000|2021-06-10 10:05:00|9836.8|9826.8|9836.3|9826.3|9837.3|9827.3|9836|9826|22
1623319800000|2021-06-10 10:10:00|9836.8|9826.8|9833.5|9823.5|9838.3|9828.3|9832.8|9822.8|58
1623320100000|2021-06-10 10:15:00|9833.3|9823.3|9836|9826|9839.6|9829.6|9832.4|9822.4|69
1623320400000|2021-06-10 10:20:00|9836.1|9826.1|9839|9829|9839.4|9829.4|9834.3|9824.3|35
1623320700000|2021-06-10 10:25:00|9839.5|9829.5|9835.1|9825.1|9839.8|9829.8|9834.8|9824.8|44
1623321000000|2021-06-10 10:30:00|9834.9|9824.9|9838.9|9828.9|9839|9829|9834.9|9824.9|38
1623321300000|2021-06-10 10:35:00|9839.3|9829.3|9842.4|9832.4|9842.4|9832.4|9839.3|9829.3|48
1623321600000|2021-06-10 10:40:00|9842.5|9832.5|9842.1|9832.1|9842.5|9832.5|9840.4|9830.4|61
1623321900000|2021-06-10 10:45:00|9842.3|9832.3|9837.3|9827.3|9844|9834|9837|9827|67
1623322200000|2021-06-10 10:50:00|9837.5|9827.5|9842.8|9832.8|9842.9|9832.9|9837.1|9827.1|68
1623322500000|2021-06-10 10:55:00|9842.5|9832.5|9840.5|9830.5|9843.6|9833.6|9839.5|9829.5|44
1623322800000|2021-06-10 11:00:00|9840.4|9830.4|9838.4|9828.4|9841|9831|9837.1|9827.1|52
1623323100000|2021-06-10 11:05:00|9837|9827|9844.8|9834.8|9844.8|9834.8|9835.9|9825.9|69
1623323400000|2021-06-10 11:10:00|9844.9|9834.9|9848|9838|9851|9841|9841.8|9831.8|73
1623323700000|2021-06-10 11:15:00|9847.5|9837.5|9849.8|9839.8|9850.5|9840.5|9846.8|9836.8|117
1623324000000|2021-06-10 11:20:00|9850.4|9840.4|9849.8|9839.8|9854.3|9844.3|9846.3|9836.3|97
1623324300000|2021-06-10 11:25:00|9850|9840|9848.5|9838.5|9850.9|9840.9|9845|9835|152
1623324600000|2021-06-10 11:30:00|9848|9838|9834.6|9824.6|9849|9839|9833.5|9823.5|326
1623324900000|2021-06-10 11:35:00|9834.3|9824.3|9833.5|9823.5|9838.9|9828.9|9831.3|9821.3|96
1623325200000|2021-06-10 11:40:00|9833.8|9823.8|9833|9823|9836.5|9826.5|9830.1|9820.1|109
1623325500000|2021-06-10 11:45:00|9833.3|9823.3|9837.3|9827.3|9842.1|9832.1|9832.5|9822.5|228
1623325800000|2021-06-10 11:50:00|9837.8|9827.8|9837.1|9827.1|9842.6|9832.6|9835.8|9825.8|120
1623326100000|2021-06-10 11:55:00|9837.9|9827.9|9818.6|9808.6|9839.1|9829.1|9818.4|9808.4|162
1623326400000|2021-06-10 12:00:00|9818.8|9808.8|9801.8|9791.8|9822.1|9812.1|9800.4|9790.4|290
1623326700000|2021-06-10 12:05:00|9802.5|9792.5|9811.9|9801.9|9812.4|9802.4|9801|9791|171
1623327000000|2021-06-10 12:10:00|9811.8|9801.8|9823.5|9813.5|9823.8|9813.8|9798.4|9788.4|223
1623327300000|2021-06-10 12:15:00|9823.8|9813.8|9837.8|9827.8|9837.8|9827.8|9823.5|9813.5|156
1623327600000|2021-06-10 12:20:00|9838.5|9828.5|9839.8|9829.8|9842.4|9832.4|9837.8|9827.8|108
1623327900000|2021-06-10 12:25:00|9839.3|9829.3|9823|9813|9839.3|9829.3|9823|9813|161
1623328200000|2021-06-10 12:30:00|9823.4|9813.4|9856|9846|9861.3|9851.3|9804.1|9794.1|659
1623328500000|2021-06-10 12:35:00|9856.1|9846.1|9886.1|9876.1|9888|9878|9851.3|9841.3|564
1623328800000|2021-06-10 12:40:00|9885.5|9875.5|9908|9898|9909|9899|9883.8|9873.8|507
1623329100000|2021-06-10 12:45:00|9908.6|9898.6|9898.4|9888.4|9911.1|9901.1|9872.9|9862.9|517
1623329400000|2021-06-10 12:50:00|9898.6|9888.6|9896.6|9886.6|9904.4|9894.4|9888.6|9878.6|371
1623329700000|2021-06-10 12:55:00|9896.8|9886.8|9877.3|9867.3|9897.8|9887.8|9877|9867|367
1623330000000|2021-06-10 13:00:00|9878|9868|9878.3|9868.3|9903.3|9893.3|9868.3|9858.3|580
1623330300000|2021-06-10 13:05:00|9878|9868|9845.8|9835.8|9885.4|9875.4|9843.4|9833.4|566
1623330600000|2021-06-10 13:10:00|9845.3|9835.3|9847.3|9837.3|9864|9854|9833.8|9823.8|492
1623330900000|2021-06-10 13:15:00|9847|9837|9851.8|9841.8|9857.4|9847.4|9846|9836|342
1623331200000|2021-06-10 13:20:00|9851.5|9841.5|9861.1|9851.1|9866.3|9856.3|9849.6|9839.6|342
1623331500000|2021-06-10 13:25:00|9860.9|9850.9|9840.8|9830.8|9864|9854|9838.5|9828.5|318
1623331800000|2021-06-10 13:30:00|9840.4|9830.4|9846.8|9836.8|9846.8|9836.8|9815.9|9805.9|499
1623332100000|2021-06-10 13:35:00|9846.6|9836.6|9877.5|9867.5|9886|9876|9845.3|9835.3|416
1623332400000|2021-06-10 13:40:00|9878|9868|9861.8|9851.8|9881.5|9871.5|9857.3|9847.3|403
1623332700000|2021-06-10 13:45:00|9862.3|9852.3|9877.1|9867.1|9878|9868|9862.3|9852.3|347
1623333000000|2021-06-10 13:50:00|9877.3|9867.3|9887.5|9877.5|9889.4|9879.4|9876.5|9866.5|333
1623333300000|2021-06-10 13:55:00|9887.3|9877.3|9864.5|9854.5|9887.8|9877.8|9863.8|9853.8|316
1623333600000|2021-06-10 14:00:00|9864.4|9854.4|9857.4|9847.4|9868.8|9858.8|9852|9842|308
1623333900000|2021-06-10 14:05:00|9856.8|9846.8|9874|9864|9875.3|9865.3|9856.8|9846.8|279
1623334200000|2021-06-10 14:10:00|9874.4|9864.4|9874|9864|9876.8|9866.8|9862.3|9852.3|290
1623334500000|2021-06-10 14:15:00|9874.3|9864.3|9883.3|9873.3|9883.5|9873.5|9874.3|9864.3|284
1623334800000|2021-06-10 14:20:00|9883.6|9873.6|9883|9873|9884.9|9874.9|9876.5|9866.5|233
1623335100000|2021-06-10 14:25:00|9883.3|9873.3|9879.8|9869.8|9898.8|9888.8|9874|9864|359
1623335400000|2021-06-10 14:30:00|9880|9870|9873.5|9863.5|9887|9877|9873.5|9863.5|268
1623335700000|2021-06-10 14:35:00|9873.8|9863.8|9857|9847|9877.5|9867.5|9856|9846|297
1623336000000|2021-06-10 14:40:00|9856.8|9846.8|9852.8|9842.8|9857|9847|9845.8|9835.8|326
1623336300000|2021-06-10 14:45:00|9853.3|9843.3|9846|9836|9855|9845|9844.1|9834.1|276
1623336600000|2021-06-10 14:50:00|9845.8|9835.8|9845.8|9835.8|9854.3|9844.3|9844.3|9834.3|315
1623336900000|2021-06-10 14:55:00|9846.1|9836.1|9851.9|9841.9|9860.8|9850.8|9845.3|9835.3|335
1623337200000|2021-06-10 15:00:00|9852|9842|9866.5|9856.5|9869.8|9859.8|9845.8|9835.8|268
1623337500000|2021-06-10 15:05:00|9867.1|9857.1|9877|9867|9877.8|9867.8|9867.1|9857.1|224
1623337800000|2021-06-10 15:10:00|9877.3|9867.3|9880.5|9870.5|9882.4|9872.4|9875.8|9865.8|166
1623338100000|2021-06-10 15:15:00|9880.6|9870.6|9887|9877|9887.3|9877.3|9880.3|9870.3|200
1623338400000|2021-06-10 15:20:00|9886.8|9876.8|9894.5|9884.5|9895|9885|9886.5|9876.5|261
1623338700000|2021-06-10 15:25:00|9893.3|9883.3|9905.3|9895.3|9905.3|9895.3|9892.8|9882.8|236
1623339000000|2021-06-10 15:30:00|9904.8|9894.8|9899.1|9889.1|9909.3|9899.3|9899|9889|260
1623339300000|2021-06-10 15:35:00|9899.6|9889.6|9920|9910|9923.3|9913.3|9899.6|9889.6|281
1623339600000|2021-06-10 15:40:00|9920.3|9910.3|9905.6|9895.6|9923|9913|9905.1|9895.1|221
1623339900000|2021-06-10 15:45:00|9905.5|9895.5|9894.5|9884.5|9905.5|9895.5|9889.9|9879.9|213
1623340200000|2021-06-10 15:50:00|9894.8|9884.8|9894|9884|9897.5|9887.5|9891|9881|143
1623340500000|2021-06-10 15:55:00|9894.3|9884.3|9891.9|9881.9|9895.9|9885.9|9887|9877|148
1623340800000|2021-06-10 16:00:00|9891.8|9881.8|9881.5|9871.5|9902.9|9892.9|9880.9|9870.9|244
1623341100000|2021-06-10 16:05:00|9881.8|9871.8|9882|9872|9887.6|9877.6|9876.3|9866.3|243
1623341400000|2021-06-10 16:10:00|9881.4|9871.4|9881|9871|9883|9873|9871.8|9861.8|293
1623341700000|2021-06-10 16:15:00|9881.5|9871.5|9902.5|9892.5|9903.9|9893.9|9879.5|9869.5|273
1623342000000|2021-06-10 16:20:00|9902.8|9892.8|9897|9887|9903.8|9893.8|9893|9883|169
1623342300000|2021-06-10 16:25:00|9896.8|9886.8|9897.4|9887.4|9898.5|9888.5|9894|9884|101
1623342600000|2021-06-10 16:30:00|9897.5|9887.5|9878.6|9868.6|9898.8|9888.8|9874.8|9864.8|200
1623342900000|2021-06-10 16:35:00|9878.1|9868.1|9889.5|9879.5|9892|9882|9876|9866|244
1623343200000|2021-06-10 16:40:00|9889.8|9879.8|9882.9|9872.9|9890.5|9880.5|9882|9872|161
1623343500000|2021-06-10 16:45:00|9882.8|9872.8|9879.3|9869.3|9888.5|9878.5|9878.3|9868.3|114
1623343800000|2021-06-10 16:50:00|9879.5|9869.5|9877.5|9867.5|9886.3|9876.3|9876.3|9866.3|137
1623344100000|2021-06-10 16:55:00|9877.8|9867.8|9885.8|9875.8|9886.3|9876.3|9876.8|9866.8|120
1623369600000|2021-06-11 00:00:00|9892.4|9882.4|9895.6|9885.6|9896.1|9886.1|9891.8|9881.8|26
1623369900000|2021-06-11 00:05:00|9896.1|9886.1|9900.9|9890.9|9901.4|9891.4|9896.1|9886.1|46
1623370200000|2021-06-11 00:10:00|9901.1|9891.1|9899.3|9889.3|9902.4|9892.4|9898.1|9888.1|23
1623370500000|2021-06-11 00:15:00|9899.4|9889.4|9893.4|9883.4|9900.5|9890.5|9893.1|9883.1|38
1623370800000|2021-06-11 00:20:00|9893.1|9883.1|9888.4|9878.4|9893.6|9883.6|9888.4|9878.4|30
1623371100000|2021-06-11 00:25:00|9888.1|9878.1|9878.4|9868.4|9888.1|9878.1|9877.1|9867.1|103
1623371400000|2021-06-11 00:30:00|9878.1|9868.1|9878.4|9868.4|9881.1|9871.1|9877.4|9867.4|52
1623371700000|2021-06-11 00:35:00|9877.9|9867.9|9881.4|9871.4|9883.4|9873.4|9877.4|9867.4|61
1623372000000|2021-06-11 00:40:00|9882.6|9872.6|9885.4|9875.4|9887.1|9877.1|9881.1|9871.1|67
1623372300000|2021-06-11 00:45:00|9885|9875|9886.1|9876.1|9889|9879|9882.4|9872.4|43
1623372600000|2021-06-11 00:50:00|9886.8|9876.8|9890.6|9880.6|9892.1|9882.1|9886.4|9876.4|64
1623372900000|2021-06-11 00:55:00|9890.4|9880.4|9891.4|9881.4|9892.9|9882.9|9887.4|9877.4|97
1623373200000|2021-06-11 01:00:00|9891.9|9881.9|9897.9|9887.9|9899.6|9889.6|9882.6|9872.6|378
1623373500000|2021-06-11 01:05:00|9898.6|9888.6|9901.1|9891.1|9901.4|9891.4|9892.1|9882.1|204
1623373800000|2021-06-11 01:10:00|9901.4|9891.4|9908.4|9898.4|9916.4|9906.4|9901.4|9891.4|322
1623374100000|2021-06-11 01:15:00|9908.6|9898.6|9902.6|9892.6|9908.6|9898.6|9901.1|9891.1|221
1623374400000|2021-06-11 01:20:00|9903.1|9893.1|9900.9|9890.9|9908.6|9898.6|9897.6|9887.6|238
1623374700000|2021-06-11 01:25:00|9901.1|9891.1|9894.6|9884.6|9905.1|9895.1|9893.1|9883.1|190
1623375000000|2021-06-11 01:30:00|9894.1|9884.1|9889.6|9879.6|9895.6|9885.6|9885|9875|239
1623375300000|2021-06-11 01:35:00|9889.9|9879.9|9882.4|9872.4|9896.6|9886.6|9882.1|9872.1|159
1623375600000|2021-06-11 01:40:00|9881.4|9871.4|9883.4|9873.4|9883.6|9873.6|9880.1|9870.1|82
1623375900000|2021-06-11 01:45:00|9883.6|9873.6|9884.6|9874.6|9892.1|9882.1|9882.1|9872.1|209
1623376200000|2021-06-11 01:50:00|9885.1|9875.1|9877.4|9867.4|9887.5|9877.5|9876|9866|194
1623376500000|2021-06-11 01:55:00|9876.6|9866.6|9878.1|9868.1|9881.9|9871.9|9872.5|9862.5|225
1623376800000|2021-06-11 02:00:00|9879.1|9869.1|9875.4|9865.4|9880.1|9870.1|9872.4|9862.4|192
1623377100000|2021-06-11 02:05:00|9875.1|9865.1|9879.1|9869.1|9883.4|9873.4|9873.4|9863.4|164
1623377400000|2021-06-11 02:10:00|9879.4|9869.4|9876.5|9866.5|9879.4|9869.4|9874.6|9864.6|96
1623377700000|2021-06-11 02:15:00|9876.8|9866.8|9877.4|9867.4|9879.3|9869.3|9874.9|9864.9|49
1623378000000|2021-06-11 02:20:00|9877.8|9867.8|9882.6|9872.6|9882.8|9872.8|9877.8|9867.8|47
1623378300000|2021-06-11 02:25:00|9882.8|9872.8|9880|9870|9883.3|9873.3|9877.8|9867.8|48
1623378600000|2021-06-11 02:30:00|9880.4|9870.4|9885.9|9875.9|9887.9|9877.9|9880.4|9870.4|106
1623378900000|2021-06-11 02:35:00|9886.1|9876.1|9883.4|9873.4|9889.4|9879.4|9879.1|9869.1|209
1623379200000|2021-06-11 02:40:00|9883.6|9873.6|9886.1|9876.1|9890|9880|9881.9|9871.9|152
1623379500000|2021-06-11 02:45:00|9886.6|9876.6|9893.4|9883.4|9894.1|9884.1|9883.9|9873.9|91
1623379800000|2021-06-11 02:50:00|9893.5|9883.5|9883.4|9873.4|9903.4|9893.4|9882.9|9872.9|207
1623380100000|2021-06-11 02:55:00|9882.6|9872.6|9877.6|9867.6|9884.9|9874.9|9872.4|9862.4|231
1623380400000|2021-06-11 03:00:00|9877.8|9867.8|9877.9|9867.9|9879.6|9869.6|9874.6|9864.6|161
1623380700000|2021-06-11 03:05:00|9877.6|9867.6|9889.1|9879.1|9890.4|9880.4|9877.1|9867.1|185
1623381000000|2021-06-11 03:10:00|9889.4|9879.4|9894.9|9884.9|9899.9|9889.9|9889.1|9879.1|101
1623381300000|2021-06-11 03:15:00|9894.4|9884.4|9898.4|9888.4|9901.6|9891.6|9894.4|9884.4|116
1623381600000|2021-06-11 03:20:00|9898.1|9888.1|9901.6|9891.6|9903.8|9893.8|9898.1|9888.1|119
1623381900000|2021-06-11 03:25:00|9901.9|9891.9|9897.8|9887.8|9902.9|9892.9|9896.6|9886.6|92
1623382200000|2021-06-11 03:30:00|9897.4|9887.4|9892.1|9882.1|9897.4|9887.4|9891.9|9881.9|29
1623382500000|2021-06-11 03:35:00|9892.4|9882.4|9892.6|9882.6|9893.6|9883.6|9892.1|9882.1|23
1623382800000|2021-06-11 03:40:00|9891.9|9881.9|9892.3|9882.3|9892.9|9882.9|9891.9|9881.9|9
1623383100000|2021-06-11 03:45:00|9892.4|9882.4|9892.4|9882.4|9892.9|9882.9|9892.4|9882.4|6
1623383400000|2021-06-11 03:50:00|9892.1|9882.1|9892.6|9882.6|9892.6|9882.6|9892.1|9882.1|4
1623383700000|2021-06-11 03:55:00|9892.9|9882.9|9894.4|9884.4|9894.4|9884.4|9892.9|9882.9|18
1623384000000|2021-06-11 04:00:00|9896.6|9886.6|9895.4|9885.4|9896.9|9886.9|9893.8|9883.8|39
1623384300000|2021-06-11 04:05:00|9895.9|9885.9|9902.8|9892.8|9903.6|9893.6|9895.9|9885.9|39
1623384600000|2021-06-11 04:10:00|9903.1|9893.1|9902.8|9892.8|9904.9|9894.9|9902.8|9892.8|22
1623384900000|2021-06-11 04:15:00|9902.6|9892.6|9910.4|9900.4|9912.4|9902.4|9902.6|9892.6|57
1623385200000|2021-06-11 04:20:00|9909.9|9899.9|9908.6|9898.6|9909.9|9899.9|9907.1|9897.1|17
1623385500000|2021-06-11 04:25:00|9908.9|9898.9|9912|9902|9913|9903|9908.8|9898.8|46
1623385800000|2021-06-11 04:30:00|9911.6|9901.6|9909.4|9899.4|9911.6|9901.6|9906.6|9896.6|34
1623386100000|2021-06-11 04:35:00|9909|9899|9906.9|9896.9|9909.4|9899.4|9906.4|9896.4|29
1623386400000|2021-06-11 04:40:00|9906.4|9896.4|9903.1|9893.1|9906.4|9896.4|9901.9|9891.9|36
1623386700000|2021-06-11 04:45:00|9903.4|9893.4|9897.1|9887.1|9906.4|9896.4|9896.6|9886.6|57
1623387000000|2021-06-11 04:50:00|9898.1|9888.1|9900.1|9890.1|9902.6|9892.6|9897.9|9887.9|34
1623387300000|2021-06-11 04:55:00|9899.9|9889.9|9904.8|9894.8|9904.9|9894.9|9899.6|9889.6|20
1623387600000|2021-06-11 05:00:00|9904.4|9894.4|9908.1|9898.1|9908.4|9898.4|9902.4|9892.4|45
1623387900000|2021-06-11 05:05:00|9907.9|9897.9|9907.9|9897.9|9909.1|9899.1|9907.4|9897.4|18
1623388200000|2021-06-11 05:10:00|9908.4|9898.4|9910.4|9900.4|9914.6|9904.6|9908.4|9898.4|45
1623388500000|2021-06-11 05:15:00|9910.9|9900.9|9911|9901|9912.9|9902.9|9910.1|9900.1|35
1623388800000|2021-06-11 05:20:00|9911.4|9901.4|9901.4|9891.4|9911.6|9901.6|9899.1|9889.1|109
1623389100000|2021-06-11 05:25:00|9901.9|9891.9|9898|9888|9903.6|9893.6|9895.3|9885.3|116
1623389400000|2021-06-11 05:30:00|9897.9|9887.9|9921.4|9911.4|9922.4|9912.4|9897.3|9887.3|282
1623389700000|2021-06-11 05:35:00|9921.3|9911.3|9935.3|9925.3|9937.8|9927.8|9916.9|9906.9|321
1623390000000|2021-06-11 05:40:00|9935.5|9925.5|9942.1|9932.1|9942.6|9932.6|9930.9|9920.9|305
1623390300000|2021-06-11 05:45:00|9942.6|9932.6|9947|9937|9951.1|9941.1|9937.4|9927.4|248
1623390600000|2021-06-11 05:50:00|9947.4|9937.4|9960.3|9950.3|9963.4|9953.4|9947.4|9937.4|268
1623390900000|2021-06-11 05:55:00|9961.1|9951.1|9946.6|9936.6|9964.4|9954.4|9945.6|9935.6|276
1623391200000|2021-06-11 06:00:00|9947.5|9937.5|9936.4|9926.4|9951.6|9941.6|9931.9|9921.9|293
1623391500000|2021-06-11 06:05:00|9936.5|9926.5|9965.4|9955.4|9966.9|9956.9|9936.5|9926.5|267
1623391800000|2021-06-11 06:10:00|9965.1|9955.1|9982.9|9972.9|9983.9|9973.9|9963.1|9953.1|297
1623392100000|2021-06-11 06:15:00|9983.4|9973.4|9978.1|9968.1|9985.4|9975.4|9968.6|9958.6|266
1623392400000|2021-06-11 06:20:00|9978.4|9968.4|9975.1|9965.1|9988.3|9978.3|9975.1|9965.1|290
1623392700000|2021-06-11 06:25:00|9975.6|9965.6|9972.4|9962.4|9979.1|9969.1|9965.9|9955.9|244
1623393000000|2021-06-11 06:30:00|9972.6|9962.6|9968.1|9958.1|9982.6|9972.6|9966.1|9956.1|297
1623393300000|2021-06-11 06:35:00|9967.9|9957.9|9971.1|9961.1|9972.4|9962.4|9960.6|9950.6|260
1623393600000|2021-06-11 06:40:00|9970.9|9960.9|9975.6|9965.6|9979.6|9969.6|9968.9|9958.9|188
1623393900000|2021-06-11 06:45:00|9976.6|9966.6|9967.6|9957.6|9976.6|9966.6|9962.6|9952.6|142
1623394200000|2021-06-11 06:50:00|9967.4|9957.4|9982.1|9972.1|9982.3|9972.3|9967.4|9957.4|143
1623394500000|2021-06-11 06:55:00|9982.3|9972.3|9983.1|9973.1|9986|9976|9979.4|9969.4|202
1623394800000|2021-06-11 07:00:00|9983.4|9973.4|9981.8|9971.8|9990.3|9980.3|9981.3|9971.3|134
1623395100000|2021-06-11 07:05:00|9981.5|9971.5|9987|9977|9990.5|9980.5|9980.4|9970.4|77
1623395400000|2021-06-11 07:10:00|9986.8|9976.8|9989.5|9979.5|9989.6|9979.6|9980.8|9970.8|134
1623395700000|2021-06-11 07:15:00|9987.8|9977.8|9993.8|9983.8|9994.1|9984.1|9986.8|9976.8|82
1623396000000|2021-06-11 07:20:00|9993.9|9983.9|10013.8|10003.8|10017.6|10007.6|9993.9|9983.9|159
1623396300000|2021-06-11 07:25:00|10014|10004|10003|9993|10018.5|10008.5|10001.6|9991.6|206
1623396600000|2021-06-11 07:30:00|10002.9|9992.9|9994.3|9984.3|10003|9993|9987.6|9977.6|109
1623396900000|2021-06-11 07:35:00|9994|9984|9992.3|9982.3|10001.4|9991.4|9991.1|9981.1|115
1623397200000|2021-06-11 07:40:00|9992.6|9982.6|9999|9989|9999|9989|9989.6|9979.6|112
1623397500000|2021-06-11 07:45:00|9998.8|9988.8|9991.5|9981.5|9999.5|9989.5|9991.3|9981.3|93
1623397800000|2021-06-11 07:50:00|9991.4|9981.4|9994.3|9984.3|9998.5|9988.5|9991.3|9981.3|71
1623398100000|2021-06-11 07:55:00|9994.5|9984.5|9992|9982|9994.6|9984.6|9991.4|9981.4|64
1623398400000|2021-06-11 08:00:00|9991.6|9981.6|9983|9973|9993.3|9983.3|9983|9973|78
1623398700000|2021-06-11 08:05:00|9981.8|9971.8|9989.5|9979.5|9991.4|9981.4|9981.8|9971.8|135
1623399000000|2021-06-11 08:10:00|9989.3|9979.3|10011.1|10001.1|10015.4|10005.4|9989|9979|137
1623399300000|2021-06-11 08:15:00|10011.9|10001.9|10015.8|10005.8|10019.4|10009.4|10009.8|9999.8|135
1623399600000|2021-06-11 08:20:00|10015.9|10005.9|10028.3|10018.3|10035.1|10025.1|10015.9|10005.9|163
1623399900000|2021-06-11 08:25:00|10029|10019|10024.3|10014.3|10032.3|10022.3|10022.5|10012.5|156
1623400200000|2021-06-11 08:30:00|10024.6|10014.6|10027.8|10017.8|10030.8|10020.8|10015.4|10005.4|161
1623400500000|2021-06-11 08:35:00|10028|10018|10035|10025|10036.8|10026.8|10024.1|10014.1|117
1623400800000|2021-06-11 08:40:00|10034.8|10024.8|10062|10052|10069|10059|10031.3|10021.3|178
1623401100000|2021-06-11 08:45:00|10062.1|10052.1|10072.6|10062.6|10075.3|10065.3|10055.1|10045.1|192
1623401400000|2021-06-11 08:50:00|10072.1|10062.1|10083.5|10073.5|10086|10076|10069.4|10059.4|150
1623401700000|2021-06-11 08:55:00|10086|10076|10086.3|10076.3|10097.5|10087.5|10079.3|10069.3|226
1623402000000|2021-06-11 09:00:00|10085.8|10075.8|10076.6|10066.6|10087.1|10077.1|10076.3|10066.3|117
1623402300000|2021-06-11 09:05:00|10076.9|10066.9|10093.9|10083.9|10094.9|10084.9|10076.9|10066.9|102
1623402600000|2021-06-11 09:10:00|10096.3|10086.3|10092.5|10082.5|10097.5|10087.5|10088.5|10078.5|182
1623402900000|2021-06-11 09:15:00|10092.3|10082.3|10097.1|10087.1|10111.1|10101.1|10092.1|10082.1|174
1623403200000|2021-06-11 09:20:00|10097.8|10087.8|10098.3|10088.3|10099.6|10089.6|10087.5|10077.5|107
1623403500000|2021-06-11 09:25:00|10098.6|10088.6|10104.8|10094.8|10105.6|10095.6|10098|10088|177
1623403800000|2021-06-11 09:30:00|10104.6|10094.6|10098.1|10088.1|10107.3|10097.3|10097.5|10087.5|155
1623404100000|2021-06-11 09:35:00|10098.3|10088.3|10096.3|10086.3|10101.8|10091.8|10095|10085|90
1623404400000|2021-06-11 09:40:00|10096.5|10086.5|10100.3|10090.3|10100.5|10090.5|10095|10085|56
1623404700000|2021-06-11 09:45:00|10100.5|10090.5|10099.8|10089.8|10102.8|10092.8|10096.4|10086.4|87
1623405000000|2021-06-11 09:50:00|10099.6|10089.6|10097.1|10087.1|10099.6|10089.6|10096.9|10086.9|65
1623405300000|2021-06-11 09:55:00|10096.9|10086.9|10106.4|10096.4|10106.4|10096.4|10096.5|10086.5|105
1623405600000|2021-06-11 10:00:00|10106.3|10096.3|10107|10097|10109.3|10099.3|10103|10093|74
1623405900000|2021-06-11 10:05:00|10107.3|10097.3|10111.8|10101.8|10116.5|10106.5|10105.4|10095.4|114
1623406200000|2021-06-11 10:10:00|10111.5|10101.5|10100.5|10090.5|10111.5|10101.5|10100.5|10090.5|72
1623406500000|2021-06-11 10:15:00|10100.8|10090.8|10109|10099|10109.5|10099.5|10100.5|10090.5|73
1623406800000|2021-06-11 10:20:00|10108.5|10098.5|10113.8|10103.8|10116.9|10106.9|10107.9|10097.9|60
1623407100000|2021-06-11 10:25:00|10114|10104|10121|10111|10123.1|10113.1|10114|10104|121
1623407400000|2021-06-11 10:30:00|10119.9|10109.9|10121.4|10111.4|10123.8|10113.8|10114.8|10104.8|67
1623407700000|2021-06-11 10:35:00|10121.3|10111.3|10111.8|10101.8|10122.8|10112.8|10111.8|10101.8|63
1623408000000|2021-06-11 10:40:00|10112|10102|10104.1|10094.1|10112|10102|10103.8|10093.8|72
1623408300000|2021-06-11 10:45:00|10104.6|10094.6|10097|10087|10104.8|10094.8|10096.5|10086.5|98
1623408600000|2021-06-11 10:50:00|10097.1|10087.1|10096.1|10086.1|10102|10092|10095.6|10085.6|84
1623408900000|2021-06-11 10:55:00|10095.6|10085.6|10096.5|10086.5|10099.1|10089.1|10095.5|10085.5|46
1623409200000|2021-06-11 11:00:00|10096.8|10086.8|10098.8|10088.8|10098.9|10088.9|10095.8|10085.8|57
1623409500000|2021-06-11 11:05:00|10098.9|10088.9|10078.4|10068.4|10098.9|10088.9|10078.4|10068.4|142
1623409800000|2021-06-11 11:10:00|10078.9|10068.9|10084.1|10074.1|10087.1|10077.1|10078.3|10068.3|146
1623410100000|2021-06-11 11:15:00|10084.8|10074.8|10080|10070|10086.3|10076.3|10078.5|10068.5|97
1623410400000|2021-06-11 11:20:00|10078.9|10068.9|10077|10067|10084.8|10074.8|10076.4|10066.4|176
1623410700000|2021-06-11 11:25:00|10077.3|10067.3|10068.8|10058.8|10082.5|10072.5|10067.4|10057.4|160
1623411000000|2021-06-11 11:30:00|10068.5|10058.5|10066|10056|10069.8|10059.8|10056.5|10046.5|361
1623411300000|2021-06-11 11:35:00|10065.9|10055.9|10064.1|10054.1|10066.5|10056.5|10057.1|10047.1|149
1623411600000|2021-06-11 11:40:00|10064.3|10054.3|10081.5|10071.5|10081.5|10071.5|10063.9|10053.9|188
1623411900000|2021-06-11 11:45:00|10081|10071|10085|10075|10086.3|10076.3|10080.6|10070.6|130
1623412200000|2021-06-11 11:50:00|10084.3|10074.3|10075|10065|10085.5|10075.5|10073.6|10063.6|139
1623412500000|2021-06-11 11:55:00|10074.5|10064.5|10066.5|10056.5|10074.5|10064.5|10062.3|10052.3|160
1623412800000|2021-06-11 12:00:00|10066.6|10056.6|10067.3|10057.3|10073.5|10063.5|10062.6|10052.6|200
1623413100000|2021-06-11 12:05:00|10066.3|10056.3|10062.5|10052.5|10075.8|10065.8|10057.3|10047.3|162
1623413400000|2021-06-11 12:10:00|10062.6|10052.6|10067.5|10057.5|10069.1|10059.1|10057.5|10047.5|150
1623413700000|2021-06-11 12:15:00|10066.8|10056.8|10054.1|10044.1|10066.8|10056.8|10051.6|10041.6|145
1623414000000|2021-06-11 12:20:00|10053.8|10043.8|10071.6|10061.6|10072|10062|10053.8|10043.8|124
1623414300000|2021-06-11 12:25:00|10071.8|10061.8|10070.4|10060.4|10080.6|10070.6|10068.8|10058.8|209
1623414600000|2021-06-11 12:30:00|10070.8|10060.8|10066.8|10056.8|10072.4|10062.4|10058.4|10048.4|231
1623414900000|2021-06-11 12:35:00|10068|10058|10082|10072|10084.6|10074.6|10066.8|10056.8|177
1623415200000|2021-06-11 12:40:00|10081.8|10071.8|10088.5|10078.5|10091.3|10081.3|10080.3|10070.3|202
1623415500000|2021-06-11 12:45:00|10089|10079|10103.3|10093.3|10103.8|10093.8|10087.5|10077.5|202
1623415800000|2021-06-11 12:50:00|10103|10093|10097.5|10087.5|10111.1|10101.1|10096.5|10086.5|188
1623416100000|2021-06-11 12:55:00|10097.4|10087.4|10083.6|10073.6|10097.4|10087.4|10083.1|10073.1|223
1623416400000|2021-06-11 13:00:00|10082.3|10072.3|10080.8|10070.8|10084.4|10074.4|10073|10063|268
1623416700000|2021-06-11 13:05:00|10080|10070|10084.4|10074.4|10088.3|10078.3|10078.8|10068.8|216
1623417000000|2021-06-11 13:10:00|10084|10074|10101.4|10091.4|10104.5|10094.5|10081.4|10071.4|178
1623417300000|2021-06-11 13:15:00|10101.1|10091.1|10092|10082|10101.1|10091.1|10080|10070|232
1623417600000|2021-06-11 13:20:00|10091.8|10081.8|10086.8|10076.8|10091.8|10081.8|10080.5|10070.5|107
1623417900000|2021-06-11 13:25:00|10087|10077|10087|10077|10098.8|10088.8|10082|10072|167
1623418200000|2021-06-11 13:30:00|10086|10076|10073|10063|10095.8|10085.8|10068|10058|388
1623418500000|2021-06-11 13:35:00|10072|10062|10059.6|10049.6|10080|10070|10058.8|10048.8|334
1623418800000|2021-06-11 13:40:00|10058.8|10048.8|10032.9|10022.9|10061|10051|10032.5|10022.5|361
1623419100000|2021-06-11 13:45:00|10032.8|10022.8|10016|10006|10046.5|10036.5|10009.3|9999.3|365
1623419400000|2021-06-11 13:50:00|10015.5|10005.5|10013.1|10003.1|10022.3|10012.3|10003.8|9993.8|359
1623419700000|2021-06-11 13:55:00|10013|10003|10023.6|10013.6|10023.6|10013.6|10002.1|9992.1|243
1623420000000|2021-06-11 14:00:00|10023.1|10013.1|10021.9|10011.9|10036.5|10026.5|10017.6|10007.6|366
1623420300000|2021-06-11 14:05:00|10021.3|10011.3|10020.8|10010.8|10023|10013|10016.5|10006.5|232
1623420600000|2021-06-11 14:10:00|10021|10011|10006.5|9996.5|10021.5|10011.5|9997.3|9987.3|276
1623420900000|2021-06-11 14:15:00|10006.3|9996.3|10015|10005|10019.5|10009.5|10005.5|9995.5|232
1623421200000|2021-06-11 14:20:00|10015.6|10005.6|10017.8|10007.8|10018|10008|10006.8|9996.8|214
1623421500000|2021-06-11 14:25:00|10017.3|10007.3|10009.3|9999.3|10017.5|10007.5|9998.4|9988.4|265
1623421800000|2021-06-11 14:30:00|10009.5|9999.5|10011.1|10001.1|10012.8|10002.8|10002.5|9992.5|185
1623422100000|2021-06-11 14:35:00|10011.8|10001.8|10011.1|10001.1|10024.9|10014.9|10009.8|9999.8|135
1623422400000|2021-06-11 14:40:00|10011|10001|10013.9|10003.9|10022.1|10012.1|10010|10000|205
1623422700000|2021-06-11 14:45:00|10014.1|10004.1|10011.1|10001.1|10014.5|10004.5|10002.3|9992.3|204
1623423000000|2021-06-11 14:50:00|10011.6|10001.6|10012.3|10002.3|10023.5|10013.5|10007.5|9997.5|252
1623423300000|2021-06-11 14:55:00|10012.5|10002.5|10007.3|9997.3|10012.5|10002.5|10000.9|9990.9|246
1623423600000|2021-06-11 15:00:00|10007.9|9997.9|10014.4|10004.4|10017|10007|10006.8|9996.8|171
1623423900000|2021-06-11 15:05:00|10014.8|10004.8|10024|10014|10024|10014|10013.4|10003.4|121
1623424200000|2021-06-11 15:10:00|10023.9|10013.9|10018.3|10008.3|10028.8|10018.8|10017.8|10007.8|144
1623424500000|2021-06-11 15:15:00|10017.8|10007.8|10007.8|9997.8|10021|10011|10007|9997|146
1623424800000|2021-06-11 15:20:00|10007.5|9997.5|10008|9998|10016.8|10006.8|10006|9996|105
1623425100000|2021-06-11 15:25:00|10007.8|9997.8|10014.5|10004.5|10014.5|10004.5|10005.8|9995.8|81
1623425400000|2021-06-11 15:30:00|10014.8|10004.8|10008.9|9998.9|10015.1|10005.1|10005.8|9995.8|88
1623425700000|2021-06-11 15:35:00|10008.5|9998.5|10009.6|9999.6|10011.3|10001.3|10006.3|9996.3|99
1623426000000|2021-06-11 15:40:00|10009.8|9999.8|10009|9999|10010.9|10000.9|10007|9997|67
1623426300000|2021-06-11 15:45:00|10008.9|9998.9|10007.8|9997.8|10013.4|10003.4|10007|9997|73
1623426600000|2021-06-11 15:50:00|10007.5|9997.5|10008.4|9998.4|10008.5|9998.5|10005.8|9995.8|58
1623426900000|2021-06-11 15:55:00|10008.5|9998.5|9998.3|9988.3|10008.5|9998.5|9997.5|9987.5|112
1623427200000|2021-06-11 16:00:00|9998.8|9988.8|9998.5|9988.5|10004|9994|9994|9984|92
1623427500000|2021-06-11 16:05:00|9998.6|9988.6|9994.3|9984.3|10002|9992|9993.6|9983.6|87
1623427800000|2021-06-11 16:10:00|9994.5|9984.5|9979.8|9969.8|9996.8|9986.8|9978.8|9968.8|101
1623428100000|2021-06-11 16:15:00|9980|9970|9979|9969|9990|9980|9978.5|9968.5|115
1623428400000|2021-06-11 16:20:00|9978.6|9968.6|9977.8|9967.8|9981.1|9971.1|9977.1|9967.1|91
1623428700000|2021-06-11 16:25:00|9977.5|9967.5|9987.1|9977.1|9987.5|9977.5|9976.8|9966.8|66
1623429000000|2021-06-11 16:30:00|9987|9977|9982.3|9972.3|9987|9977|9980.3|9970.3|91
1623429300000|2021-06-11 16:35:00|9982.5|9972.5|9979.3|9969.3|9983|9973|9977.3|9967.3|44
1623429600000|2021-06-11 16:40:00|9979.1|9969.1|9986.8|9976.8|9986.8|9976.8|9976|9966|86
1623429900000|2021-06-11 16:45:00|9987.6|9977.6|9992.3|9982.3|9992.4|9982.4|9985.8|9975.8|93
1623430200000|2021-06-11 16:50:00|9992|9982|9995.3|9985.3|9995.6|9985.6|9988|9978|93
1623430500000|2021-06-11 16:55:00|9995.9|9985.9|9999.9|9989.9|10002.4|9992.4|9993|9983|145
1623628800000|2021-06-14 00:00:00|10001.5|9985.8|10042.9|10032.9|10049.9|10039.9|10001.5|9985.8|27
1623629100000|2021-06-14 00:05:00|10043.1|10033.1|10038.1|10028.1|10043.1|10033.1|10037.9|10027.9|29
1623629400000|2021-06-14 00:10:00|10038.4|10028.4|10046.3|10036.3|10046.5|10036.5|10038.3|10028.3|26
1623629700000|2021-06-14 00:15:00|10045.3|10035.3|10041.9|10031.9|10045.3|10035.3|10041.9|10031.9|24
1623630000000|2021-06-14 00:20:00|10041.1|10031.1|10041.9|10031.9|10042.6|10032.6|10040.3|10030.3|11
1623630300000|2021-06-14 00:25:00|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|10041.9|10031.9|4
1623630600000|2021-06-14 00:30:00|10041.6|10031.6|10034.9|10024.9|10041.6|10031.6|10031.9|10021.9|47
1623630900000|2021-06-14 00:35:00|10035.1|10025.1|10033.6|10023.6|10038.6|10028.6|10033.6|10023.6|28
1623631200000|2021-06-14 00:40:00|10033.4|10023.4|10033.5|10023.5|10040.6|10030.6|10032.6|10022.6|48
1623631500000|2021-06-14 00:45:00|10033.6|10023.6|10031.1|10021.1|10036.6|10026.6|10031.1|10021.1|21
1623631800000|2021-06-14 00:50:00|10030.4|10020.4|10018.9|10008.9|10030.4|10020.4|10017.9|10007.9|41
1623632100000|2021-06-14 00:55:00|10018.6|10008.6|10021.9|10011.9|10022.9|10012.9|10017.6|10007.6|37
1623632400000|2021-06-14 01:00:00|10021.6|10011.6|10012.4|10002.4|10021.9|10011.9|10011.9|10001.9|79
1623632700000|2021-06-14 01:05:00|10011.9|10001.9|10007.1|9997.1|10015.6|10005.6|10007.1|9997.1|63
1623633000000|2021-06-14 01:10:00|10007.8|9997.8|9994.1|9984.1|10007.8|9997.8|9993.1|9983.1|61
1623633300000|2021-06-14 01:15:00|9994.4|9984.4|10006.8|9996.8|10009.4|9999.4|9994.1|9984.1|97
1623633600000|2021-06-14 01:20:00|10006.6|9996.6|10011.8|10001.8|10017.9|10007.9|10000.9|9990.9|112
1623633900000|2021-06-14 01:25:00|10011.9|10001.9|10008.4|9998.4|10013.4|10003.4|10007.1|9997.1|75
1623634200000|2021-06-14 01:30:00|10008.9|9998.9|10007.6|9997.6|10009.4|9999.4|10005.1|9995.1|69
1623634500000|2021-06-14 01:35:00|10007.4|9997.4|10009.4|9999.4|10015.1|10005.1|10007.4|9997.4|90
1623634800000|2021-06-14 01:40:00|10009.3|9999.3|10013.8|10003.8|10017.9|10007.9|10008.4|9998.4|85
1623635100000|2021-06-14 01:45:00|10013.4|10003.4|10007.6|9997.6|10013.4|10003.4|10006.9|9996.9|55
1623635400000|2021-06-14 01:50:00|10007.4|9997.4|10014.6|10004.6|10016.1|10006.1|10007.1|9997.1|39
1623635700000|2021-06-14 01:55:00|10014.4|10004.4|10014.6|10004.6|10016.1|10006.1|10012.4|10002.4|54
1623636000000|2021-06-14 02:00:00|10015.4|10005.4|10011.4|10001.4|10017.9|10007.9|10010.1|10000.1|67
1623636300000|2021-06-14 02:05:00|10011.1|10001.1|10007.9|9997.9|10011.4|10001.4|10004.1|9994.1|72
1623636600000|2021-06-14 02:10:00|10007.6|9997.6|9999.1|9989.1|10007.6|9997.6|9999.1|9989.1|39
1623636900000|2021-06-14 02:15:00|9998.9|9988.9|10003.9|9993.9|10003.9|9993.9|9997.3|9987.3|60
1623637200000|2021-06-14 02:20:00|10004.4|9994.4|10007.4|9997.4|10007.9|9997.9|10002.6|9992.6|46
1623637500000|2021-06-14 02:25:00|10007.6|9997.6|10008.6|9998.6|10008.9|9998.9|10006.3|9996.3|17
1623637800000|2021-06-14 02:30:00|10008.9|9998.9|10005.6|9995.6|10008.9|9998.9|10005.6|9995.6|15
1623638100000|2021-06-14 02:35:00|10005.3|9995.3|10007.9|9997.9|10008.1|9998.1|10005.3|9995.3|19
1623638400000|2021-06-14 02:40:00|10008.1|9998.1|10008.1|9998.1|10008.1|9998.1|10007.1|9997.1|7
1623638700000|2021-06-14 02:45:00|10008.6|9998.6|10009|9999|10010.4|10000.4|10007.9|9997.9|12
1623639000000|2021-06-14 02:50:00|10008.9|9998.9|10011.8|10001.8|10011.8|10001.8|10008.4|9998.4|32
1623639300000|2021-06-14 02:55:00|10012.1|10002.1|10014.1|10004.1|10015.6|10005.6|10012|10002|21
1623639600000|2021-06-14 03:00:00|10014.4|10004.4|10013.1|10003.1|10014.4|10004.4|10010.4|10000.4|18
1623639900000|2021-06-14 03:05:00|10012.9|10002.9|10007.1|9997.1|10012.9|10002.9|10005.9|9995.9|31
1623640200000|2021-06-14 03:10:00|10007.8|9997.8|10007.9|9997.9|10008.1|9998.1|10006.6|9996.6|15
1623640500000|2021-06-14 03:15:00|10007.6|9997.6|10008|9998|10008|9998|10006|9996|16
1623640800000|2021-06-14 03:20:00|10008.3|9998.3|10001.1|9991.1|10008.4|9998.4|10000.3|9990.3|32
1623641100000|2021-06-14 03:25:00|10000.6|9990.6|9998|9988|10001.1|9991.1|9998|9988|40
1623641400000|2021-06-14 03:30:00|9998.4|9988.4|9988.1|9978.1|9998.4|9988.4|9986.9|9976.9|46
1623641700000|2021-06-14 03:35:00|9987.6|9977.6|9977.1|9967.1|9987.6|9977.6|9976.4|9966.4|75
1623642000000|2021-06-14 03:40:00|9977.4|9967.4|9981.8|9971.8|9983.4|9973.4|9977.1|9967.1|51
1623642300000|2021-06-14 03:45:00|9981.9|9971.9|9983.9|9973.9|9984.9|9974.9|9980.6|9970.6|23
1623642600000|2021-06-14 03:50:00|9983.6|9973.6|9977.1|9967.1|9983.6|9973.6|9976.4|9966.4|30
1623642900000|2021-06-14 03:55:00|9976.9|9966.9|9979.4|9969.4|9979.9|9969.9|9976.9|9966.9|21
1623643200000|2021-06-14 04:00:00|9979.3|9969.3|9959.6|9949.6|9979.3|9969.3|9958.4|9948.4|71
1623643500000|2021-06-14 04:05:00|9959.9|9949.9|9975.5|9965.5|9978|9968|9959.9|9949.9|90
1623643800000|2021-06-14 04:10:00|9975.1|9965.1|9967.4|9957.4|9975.1|9965.1|9967.1|9957.1|67
1623644100000|2021-06-14 04:15:00|9967.1|9957.1|9971.5|9961.5|9972.1|9962.1|9966.6|9956.6|43
1623644400000|2021-06-14 04:20:00|9972.3|9962.3|9973.1|9963.1|9974.6|9964.6|9971.4|9961.4|63
1623644700000|2021-06-14 04:25:00|9973.6|9963.6|9978.9|9968.9|9980.6|9970.6|9973.1|9963.1|50
1623645000000|2021-06-14 04:30:00|9979.6|9969.6|9981.1|9971.1|9981.9|9971.9|9979.4|9969.4|18
1623645300000|2021-06-14 04:35:00|9981.9|9971.9|9976.4|9966.4|9982.1|9972.1|9976.4|9966.4|18
1623645600000|2021-06-14 04:40:00|9976.6|9966.6|9977.9|9967.9|9978.1|9968.1|9975.4|9965.4|24
1623645900000|2021-06-14 04:45:00|9978.4|9968.4|9979.4|9969.4|9980.9|9970.9|9977.1|9967.1|31
1623646200000|2021-06-14 04:50:00|9978.9|9968.9|9973.9|9963.9|9979.1|9969.1|9973.6|9963.6|25
1623646500000|2021-06-14 04:55:00|9974.1|9964.1|9982.4|9972.4|9982.8|9972.8|9974.1|9964.1|23
1623646800000|2021-06-14 05:00:00|9982.1|9972.1|9975.5|9965.5|9984|9974|9975.1|9965.1|24
1623647100000|2021-06-14 05:05:00|9975.4|9965.4|9971.9|9961.9|9975.4|9965.4|9971.1|9961.1|30
1623647400000|2021-06-14 05:10:00|9971.6|9961.6|9972.6|9962.6|9972.9|9962.9|9970.8|9960.8|32
1623647700000|2021-06-14 05:15:00|9973.3|9963.3|9975.6|9965.6|9977.6|9967.6|9973.3|9963.3|45
1623648000000|2021-06-14 05:20:00|9975.4|9965.4|9975.3|9965.3|9975.4|9965.4|9973.6|9963.6|11
1623648300000|2021-06-14 05:25:00|9976.3|9966.3|9979.3|9969.3|9979.9|9969.9|9976.3|9966.3|11
1623648600000|2021-06-14 05:30:00|9978.4|9968.4|9972.9|9962.9|9978.4|9968.4|9968.1|9958.1|45
1623648900000|2021-06-14 05:35:00|9972.6|9962.6|9961.9|9951.9|9972.6|9962.6|9960.1|9950.1|48
1623649200000|2021-06-14 05:40:00|9962.1|9952.1|9970.8|9960.8|9970.8|9960.8|9962.1|9952.1|26
1623649500000|2021-06-14 05:45:00|9970.6|9960.6|9969|9959|9970.9|9960.9|9966.9|9956.9|18
1623649800000|2021-06-14 05:50:00|9968.9|9958.9|9971.6|9961.6|9972.5|9962.5|9968.6|9958.6|16
1623650100000|2021-06-14 05:55:00|9971.9|9961.9|9968.4|9958.4|9975.3|9965.3|9967.9|9957.9|50
1623650400000|2021-06-14 06:00:00|9967.9|9957.9|9964.6|9954.6|9973.6|9963.6|9963.1|9953.1|129
1623650700000|2021-06-14 06:05:00|9964.5|9954.5|9958.6|9948.6|9965.1|9955.1|9955.5|9945.5|103
1623651000000|2021-06-14 06:10:00|9958.1|9948.1|9961.6|9951.6|9962.6|9952.6|9949.6|9939.6|100
1623651300000|2021-06-14 06:15:00|9960.8|9950.8|9961.6|9951.6|9961.6|9951.6|9956.4|9946.4|68
1623651600000|2021-06-14 06:20:00|9960.9|9950.9|9950|9940|9960.9|9950.9|9946.6|9936.6|99
1623651900000|2021-06-14 06:25:00|9949.9|9939.9|9946.4|9936.4|9949.9|9939.9|9937.9|9927.9|97
1623652200000|2021-06-14 06:30:00|9946.1|9936.1|9952.9|9942.9|9953.3|9943.3|9941.3|9931.3|86
1623652500000|2021-06-14 06:35:00|9952.4|9942.4|9950.6|9940.6|9952.9|9942.9|9943.6|9933.6|74
1623652800000|2021-06-14 06:40:00|9951.1|9941.1|9958.8|9948.8|9960.9|9950.9|9946.6|9936.6|103
1623653100000|2021-06-14 06:45:00|9958.4|9948.4|9957.1|9947.1|9958.4|9948.4|9952.6|9942.6|94
1623653400000|2021-06-14 06:50:00|9956.9|9946.9|9957.9|9947.9|9958.4|9948.4|9951.1|9941.1|42
1623653700000|2021-06-14 06:55:00|9957|9947|9939.9|9929.9|9957|9947|9936.9|9926.9|122
1623654000000|2021-06-14 07:00:00|9943.3|9933.3|9962.8|9952.8|9965.3|9955.3|9938.8|9928.8|190
1623654300000|2021-06-14 07:05:00|9962.6|9952.6|9967.3|9957.3|9976.5|9966.5|9956.6|9946.6|221
1623654600000|2021-06-14 07:10:00|9967.8|9957.8|9963.8|9953.8|9968|9958|9960.8|9950.8|180
1623654900000|2021-06-14 07:15:00|9963.3|9953.3|9970|9960|9973|9963|9963.3|9953.3|116
1623655200000|2021-06-14 07:20:00|9969.6|9959.6|9970|9960|9972.6|9962.6|9966.9|9956.9|68
1623655500000|2021-06-14 07:25:00|9969.8|9959.8|9964.9|9954.9|9969.8|9959.8|9961|9951|183
1623655800000|2021-06-14 07:30:00|9966|9956|9970.1|9960.1|9973.5|9963.5|9963.6|9953.6|95
1623656100000|2021-06-14 07:35:00|9970.4|9960.4|9970.4|9960.4|9972.3|9962.3|9967|9957|83
1623656400000|2021-06-14 07:40:00|9970|9960|9966.3|9956.3|9970|9960|9964.1|9954.1|61
1623656700000|2021-06-14 07:45:00|9966.5|9956.5|9972|9962|9973.3|9963.3|9965|9955|68
1623657000000|2021-06-14 07:50:00|9971.8|9961.8|9965|9955|9971.8|9961.8|9963.8|9953.8|54
1623657300000|2021-06-14 07:55:00|9965.3|9955.3|9964.8|9954.8|9965.8|9955.8|9964|9954|42
1623657600000|2021-06-14 08:00:00|9964.4|9954.4|9939.3|9929.3|9965|9955|9937.3|9927.3|135
1623657900000|2021-06-14 08:05:00|9940|9930|9930|9920|9941.5|9931.5|9928.3|9918.3|138
1623658200000|2021-06-14 08:10:00|9930.1|9920.1|9936|9926|9938|9928|9929.5|9919.5|111
1623658500000|2021-06-14 08:15:00|9936.3|9926.3|9933.8|9923.8|9936.3|9926.3|9930.5|9920.5|83
1623658800000|2021-06-14 08:20:00|9933.5|9923.5|9933.3|9923.3|9935.5|9925.5|9931.8|9921.8|75
1623659100000|2021-06-14 08:25:00|9932.9|9922.9|9935|9925|9935.8|9925.8|9931.1|9921.1|53
1623659400000|2021-06-14 08:30:00|9935.3|9925.3|9937.9|9927.9|9939|9929|9935|9925|95
1623659700000|2021-06-14 08:35:00|9938.1|9928.1|9931.5|9921.5|9939|9929|9929.1|9919.1|79
1623660000000|2021-06-14 08:40:00|9931.3|9921.3|9938.5|9928.5|9945.3|9935.3|9931.1|9921.1|82
1623660300000|2021-06-14 08:45:00|9938.9|9928.9|9946.6|9936.6|9948.9|9938.9|9937.5|9927.5|70
1623660600000|2021-06-14 08:50:00|9946.5|9936.5|9944.8|9934.8|9946.5|9936.5|9935.8|9925.8|78
1623660900000|2021-06-14 08:55:00|9944.9|9934.9|9942.4|9932.4|9951.1|9941.1|9942.4|9932.4|104
1623661200000|2021-06-14 09:00:00|9942.3|9932.3|9959.3|9949.3|9963.6|9953.6|9942.3|9932.3|154
1623661500000|2021-06-14 09:05:00|9959.5|9949.5|9963.1|9953.1|9964.3|9954.3|9959.4|9949.4|65
1623661800000|2021-06-14 09:10:00|9962.8|9952.8|9956.1|9946.1|9963.4|9953.4|9955.8|9945.8|79
1623662100000|2021-06-14 09:15:00|9955.9|9945.9|9963.1|9953.1|9963.1|9953.1|9953.1|9943.1|72
1623662400000|2021-06-14 09:20:00|9962.9|9952.9|9961.6|9951.6|9963.3|9953.3|9956|9946|76
1623662700000|2021-06-14 09:25:00|9961.8|9951.8|9963.4|9953.4|9964.6|9954.6|9960|9950|82
1623663000000|2021-06-14 09:30:00|9963|9953|9956.1|9946.1|9963|9953|9954.9|9944.9|67
1623663300000|2021-06-14 09:35:00|9956|9946|9961.5|9951.5|9962.9|9952.9|9954.8|9944.8|59
1623663600000|2021-06-14 09:40:00|9961.6|9951.6|9963|9953|9964.5|9954.5|9961|9951|66
1623663900000|2021-06-14 09:45:00|9962.5|9952.5|9963.8|9953.8|9964|9954|9958.6|9948.6|66
1623664200000|2021-06-14 09:50:00|9964|9954|9959.3|9949.3|9967.4|9957.4|9959.1|9949.1|100
1623664500000|2021-06-14 09:55:00|9959.1|9949.1|9958.6|9948.6|9963.8|9953.8|9956|9946|67
1623664800000|2021-06-14 10:00:00|9958.4|9948.4|9961.8|9951.8|9963|9953|9953.6|9943.6|82
1623665100000|2021-06-14 10:05:00|9962.5|9952.5|9966.8|9956.8|9968|9958|9962.3|9952.3|51
1623665400000|2021-06-14 10:10:00|9966.9|9956.9|9967.3|9957.3|9968.6|9958.6|9964.8|9954.8|67
1623665700000|2021-06-14 10:15:00|9967.4|9957.4|9967.1|9957.1|9967.9|9957.9|9965.9|9955.9|40
1623666000000|2021-06-14 10:20:00|9966.8|9956.8|9965|9955|9966.8|9956.8|9961.6|9951.6|43
1623666300000|2021-06-14 10:25:00|9964.8|9954.8|9970.5|9960.5|9973.5|9963.5|9964.1|9954.1|44
1623666600000|2021-06-14 10:30:00|9970.4|9960.4|9965.5|9955.5|9973.8|9963.8|9961.4|9951.4|105
1623666900000|2021-06-14 10:35:00|9965.6|9955.6|9971.9|9961.9|9972.1|9962.1|9965.6|9955.6|40
1623667200000|2021-06-14 10:40:00|9971.6|9961.6|9977|9967|9980.5|9970.5|9970.8|9960.8|102
1623667500000|2021-06-14 10:45:00|9976.8|9966.8|9979.3|9969.3|9979.5|9969.5|9973.8|9963.8|94
1623667800000|2021-06-14 10:50:00|9979.5|9969.5|9985.5|9975.5|9990.1|9980.1|9979.5|9969.5|152
1623668100000|2021-06-14 10:55:00|9985.3|9975.3|9985.9|9975.9|9997|9987|9984.4|9974.4|182
1623668400000|2021-06-14 11:00:00|9986.1|9976.1|9990.6|9980.6|9990.6|9980.6|9984.3|9974.3|90
1623668700000|2021-06-14 11:05:00|9990.4|9980.4|9984.3|9974.3|9990.4|9980.4|9983.9|9973.9|144
1623669000000|2021-06-14 11:10:00|9984|9974|9976.8|9966.8|9984.3|9974.3|9976.8|9966.8|115
1623669300000|2021-06-14 11:15:00|9976.9|9966.9|9967.4|9957.4|9977.9|9967.9|9965.9|9955.9|159
1623669600000|2021-06-14 11:20:00|9967|9957|9961.8|9951.8|9968.9|9958.9|9961.8|9951.8|137
1623669900000|2021-06-14 11:25:00|9961.4|9951.4|9948.8|9938.8|9962.9|9952.9|9946.4|9936.4|136
1623670200000|2021-06-14 11:30:00|9949|9939|9940.6|9930.6|9951.9|9941.9|9933.3|9923.3|539
1623670500000|2021-06-14 11:35:00|9942.9|9932.9|9939.6|9929.6|9947.9|9937.9|9939.3|9929.3|88
1623670800000|2021-06-14 11:40:00|9939.9|9929.9|9944.5|9934.5|9948.4|9938.4|9939.6|9929.6|88
1623671100000|2021-06-14 11:45:00|9944.3|9934.3|9936.5|9926.5|9945.9|9935.9|9936.5|9926.5|88
1623671400000|2021-06-14 11:50:00|9936.3|9926.3|9938.3|9928.3|9941.1|9931.1|9935.9|9925.9|92
1623671700000|2021-06-14 11:55:00|9937.9|9927.9|9947.3|9937.3|9947.3|9937.3|9934.8|9924.8|85
1623672000000|2021-06-14 12:00:00|9947.8|9937.8|9942.4|9932.4|9949.1|9939.1|9937.3|9927.3|127
1623672300000|2021-06-14 12:05:00|9942.1|9932.1|9952.1|9942.1|9952.1|9942.1|9942.1|9932.1|72
1623672600000|2021-06-14 12:10:00|9952|9942|9942.5|9932.5|9952|9942|9939.9|9929.9|170
1623672900000|2021-06-14 12:15:00|9942.3|9932.3|9954.4|9944.4|9955.9|9945.9|9937.5|9927.5|156
1623673200000|2021-06-14 12:20:00|9954.1|9944.1|9960.4|9950.4|9964.8|9954.8|9948.9|9938.9|176
1623673500000|2021-06-14 12:25:00|9959.8|9949.8|9958.3|9948.3|9961|9951|9953.3|9943.3|205
1623673800000|2021-06-14 12:30:00|9958.4|9948.4|9963|9953|9964.4|9954.4|9956.4|9946.4|190
1623674100000|2021-06-14 12:35:00|9963.1|9953.1|9951.9|9941.9|9963.1|9953.1|9947.1|9937.1|246
1623674400000|2021-06-14 12:40:00|9952|9942|9941.1|9931.1|9956.3|9946.3|9936.9|9926.9|216
1623674700000|2021-06-14 12:45:00|9941.4|9931.4|9937.8|9927.8|9942.6|9932.6|9933.9|9923.9|206
1623675000000|2021-06-14 12:50:00|9935.4|9925.4|9941.4|9931.4|9951.1|9941.1|9934|9924|197
1623675300000|2021-06-14 12:55:00|9941.3|9931.3|9950.5|9940.5|9953.4|9943.4|9941|9931|171
1623675600000|2021-06-14 13:00:00|9948.6|9938.6|9958.1|9948.1|9958.3|9948.3|9944.4|9934.4|257
1623675900000|2021-06-14 13:05:00|9958.3|9948.3|9946.6|9936.6|9960.4|9950.4|9943.9|9933.9|227
1623676200000|2021-06-14 13:10:00|9946.5|9936.5|9941|9931|9947.8|9937.8|9940.9|9930.9|174
1623676500000|2021-06-14 13:15:00|9941.1|9931.1|9948.9|9938.9|9950.6|9940.6|9936.1|9926.1|191
1623676800000|2021-06-14 13:20:00|9948.8|9938.8|9968.8|9958.8|9969.4|9959.4|9947.4|9937.4|167
1623677100000|2021-06-14 13:25:00|9968.6|9958.6|9958.9|9948.9|9968.6|9958.6|9955.9|9945.9|133
1623677400000|2021-06-14 13:30:00|9958.6|9948.6|9961.5|9951.5|9964.6|9954.6|9951.1|9941.1|326
1623677700000|2021-06-14 13:35:00|9961.8|9951.8|9952.6|9942.6|9978.8|9968.8|9952.6|9942.6|307
1623678000000|2021-06-14 13:40:00|9952.3|9942.3|9975|9965|9977.1|9967.1|9950.6|9940.6|279
1623678300000|2021-06-14 13:45:00|9975.5|9965.5|9972.5|9962.5|9978.8|9968.8|9968.9|9958.9|288
1623678600000|2021-06-14 13:50:00|9972.8|9962.8|9972.6|9962.6|9978.3|9968.3|9964.6|9954.6|313
1623678900000|2021-06-14 13:55:00|9972.8|9962.8|9990.8|9980.8|9990.8|9980.8|9966.1|9956.1|368
1623679200000|2021-06-14 14:00:00|9991.4|9981.4|9988.4|9978.4|9992.8|9982.8|9981|9971|322
1623679500000|2021-06-14 14:05:00|9988.1|9978.1|9986.1|9976.1|9990.1|9980.1|9974.4|9964.4|234
1623679800000|2021-06-14 14:10:00|9986.3|9976.3|9979.5|9969.5|9986.5|9976.5|9970.3|9960.3|211
1623680100000|2021-06-14 14:15:00|9979.3|9969.3|9977.5|9967.5|9980.5|9970.5|9971.1|9961.1|276
1623680400000|2021-06-14 14:20:00|9978.4|9968.4|9969.9|9959.9|9983|9973|9969.9|9959.9|253
1623680700000|2021-06-14 14:25:00|9969.3|9959.3|9971.4|9961.4|9975.6|9965.6|9968.9|9958.9|141
1623681000000|2021-06-14 14:30:00|9971.6|9961.6|9966.6|9956.6|9977.6|9967.6|9966.6|9956.6|223
1623681300000|2021-06-14 14:35:00|9966.8|9956.8|9975.8|9965.8|9975.8|9965.8|9962.9|9952.9|208
1623681600000|2021-06-14 14:40:00|9975.9|9965.9|9968.8|9958.8|9980.4|9970.4|9964.4|9954.4|197
1623681900000|2021-06-14 14:45:00|9968.4|9958.4|9967.4|9957.4|9972.1|9962.1|9963.4|9953.4|178
1623682200000|2021-06-14 14:50:00|9967.9|9957.9|9966.5|9956.5|9972.9|9962.9|9963.8|9953.8|164
1623682500000|2021-06-14 14:55:00|9966.9|9956.9|9962.1|9952.1|9968.5|9958.5|9961.1|9951.1|175
1623682800000|2021-06-14 15:00:00|9962.3|9952.3|9963.4|9953.4|9967.6|9957.6|9961|9951|89
1623683100000|2021-06-14 15:05:00|9963.6|9953.6|9955.6|9945.6|9964.9|9954.9|9955.5|9945.5|106
1623683400000|2021-06-14 15:10:00|9955.8|9945.8|9961|9951|9961.3|9951.3|9954.1|9944.1|90
1623683700000|2021-06-14 15:15:00|9960.9|9950.9|9965.5|9955.5|9966.4|9956.4|9957.6|9947.6|149
1623684000000|2021-06-14 15:20:00|9965.3|9955.3|9964.4|9954.4|9967.9|9957.9|9963|9953|98
1623684300000|2021-06-14 15:25:00|9964.6|9954.6|9966.6|9956.6|9967.6|9957.6|9961.5|9951.5|119
1623684600000|2021-06-14 15:30:00|9966.9|9956.9|9967|9957|9973.1|9963.1|9966.8|9956.8|139
1623684900000|2021-06-14 15:35:00|9967.3|9957.3|9979.9|9969.9|9979.9|9969.9|9967.3|9957.3|152
1623685200000|2021-06-14 15:40:00|9979.6|9969.6|9981.8|9971.8|9983.5|9973.5|9978.1|9968.1|101
1623685500000|2021-06-14 15:45:00|9981.9|9971.9|9973.1|9963.1|9982.4|9972.4|9972.4|9962.4|144
1623685800000|2021-06-14 15:50:00|9972.8|9962.8|9975.5|9965.5|9977.5|9967.5|9972|9962|83
1623686100000|2021-06-14 15:55:00|9975.9|9965.9|9984|9974|9984.6|9974.6|9975.4|9965.4|70
1623686400000|2021-06-14 16:00:00|9984.5|9974.5|9986.5|9976.5|9986.9|9976.9|9982.3|9972.3|66
1623686700000|2021-06-14 16:05:00|9986.8|9976.8|9979.9|9969.9|9986.8|9976.8|9979|9969|104
1623687000000|2021-06-14 16:10:00|9979.8|9969.8|9969.6|9959.6|9981.3|9971.3|9967.5|9957.5|110
1623687300000|2021-06-14 16:15:00|9969.8|9959.8|9969.5|9959.5|9972.6|9962.6|9968.6|9958.6|65
1623687600000|2021-06-14 16:20:00|9969.1|9959.1|9970.5|9960.5|9971.5|9961.5|9969|9959|38
1623687900000|2021-06-14 16:25:00|9970.8|9960.8|9971.3|9961.3|9971.3|9961.3|9966.8|9956.8|70
1623688200000|2021-06-14 16:30:00|9971.4|9961.4|9969.1|9959.1|9971.4|9961.4|9968.3|9958.3|77
1623688500000|2021-06-14 16:35:00|9969.4|9959.4|9966.4|9956.4|9971.3|9961.3|9964|9954|114
1623688800000|2021-06-14 16:40:00|9966.1|9956.1|9968.3|9958.3|9969.5|9959.5|9965|9955|67
1623689100000|2021-06-14 16:45:00|9968.1|9958.1|9963.5|9953.5|9969.3|9959.3|9962.1|9952.1|99
1623689400000|2021-06-14 16:50:00|9963.6|9953.6|9959.1|9949.1|9968.8|9958.8|9957.8|9947.8|94
1623689700000|2021-06-14 16:55:00|9960.3|9950.3|9973.8|9963.8|9975.3|9965.3|9960.3|9950.3|142
1623715200000|2021-06-15 00:00:00|9961|9951|9938.3|9928.3|9961.3|9951.3|9938.1|9928.1|49
1623715500000|2021-06-15 00:05:00|9939.9|9929.9|9954.8|9944.8|9962.3|9952.3|9938.9|9928.9|57
1623715800000|2021-06-15 00:10:00|9953.6|9943.6|9953.4|9943.4|9962.8|9952.8|9953.1|9943.1|73
1623716100000|2021-06-15 00:15:00|9953.6|9943.6|9943.4|9933.4|9953.6|9943.6|9937.5|9927.5|79
1623716400000|2021-06-15 00:20:00|9942.9|9932.9|9943.4|9933.4|9943.9|9933.9|9938.9|9928.9|46
1623716700000|2021-06-15 00:25:00|9943.6|9933.6|9942.8|9932.8|9946|9936|9940.8|9930.8|42
1623717000000|2021-06-15 00:30:00|9943.1|9933.1|9944.1|9934.1|9948.4|9938.4|9943.1|9933.1|44
1623717300000|2021-06-15 00:35:00|9941.4|9931.4|9946.8|9936.8|9950|9940|9941.4|9931.4|40
1623717600000|2021-06-15 00:40:00|9947.9|9937.9|9952.4|9942.4|9954.4|9944.4|9947.9|9937.9|29
1623717900000|2021-06-15 00:45:00|9952.6|9942.6|9947.6|9937.6|9953.3|9943.3|9947.6|9937.6|25
1623718200000|2021-06-15 00:50:00|9947.5|9937.5|9949.1|9939.1|9949.6|9939.6|9943.1|9933.1|65
1623718500000|2021-06-15 00:55:00|9949.6|9939.6|9934.9|9924.9|9951.4|9941.4|9931.4|9921.4|121
1623718800000|2021-06-15 01:00:00|9935.1|9925.1|9859.3|9849.3|9935.1|9925.1|9855.5|9845.5|751
1623719100000|2021-06-15 01:05:00|9859.6|9849.6|9838.1|9828.1|9867.9|9857.9|9834.1|9824.1|528
1623719400000|2021-06-15 01:10:00|9838|9828|9839.9|9829.9|9841|9831|9817|9807|624
1623719700000|2021-06-15 01:15:00|9840.1|9830.1|9853.4|9843.4|9854.6|9844.6|9829.8|9819.8|474
1623720000000|2021-06-15 01:20:00|9853.8|9843.8|9826.3|9816.3|9853.8|9843.8|9824.9|9814.9|541
1623720300000|2021-06-15 01:25:00|9826|9816|9816.6|9806.6|9826|9816|9805.6|9795.6|551
1623720600000|2021-06-15 01:30:00|9816.4|9806.4|9799.6|9789.6|9818.3|9808.3|9796.6|9786.6|569
1623720900000|2021-06-15 01:35:00|9799.9|9789.9|9790.1|9780.1|9803.6|9793.6|9789.6|9779.6|424
1623721200000|2021-06-15 01:40:00|9790|9780|9735|9725|9790.4|9780.4|9713.5|9701.1|547
1623721500000|2021-06-15 01:45:00|9735.9|9725.9|9753.6|9743.6|9764|9754|9717.4|9707.4|599
1623721800000|2021-06-15 01:50:00|9753.9|9743.9|9750.4|9740.4|9753.9|9743.9|9743.9|9733.9|415
1623722100000|2021-06-15 01:55:00|9750.1|9740.1|9764.4|9754.4|9768.4|9758.4|9747.4|9737.4|399
1623722400000|2021-06-15 02:00:00|9763.9|9753.9|9744.9|9734.9|9763.9|9753.9|9742.3|9732.3|364
1623722700000|2021-06-15 02:05:00|9744.4|9734.4|9751.9|9741.9|9755.4|9745.4|9739.6|9729.6|307
1623723000000|2021-06-15 02:10:00|9751.5|9741.5|9748|9738|9752.1|9742.1|9745.1|9735.1|324
1623723300000|2021-06-15 02:15:00|9748.5|9738.5|9745.4|9735.4|9748.9|9738.9|9741.6|9731.6|125
1623723600000|2021-06-15 02:20:00|9744.6|9734.6|9752|9742|9755.5|9745.5|9743.9|9733.9|122
1623723900000|2021-06-15 02:25:00|9752.1|9742.1|9752.6|9742.6|9755.1|9745.1|9750.9|9740.9|103
1623724200000|2021-06-15 02:30:00|9752.5|9742.5|9729.4|9719.4|9756.3|9746.3|9726.9|9716.9|472
1623724500000|2021-06-15 02:35:00|9728.6|9718.6|9719.9|9709.9|9730.6|9720.6|9716.1|9706.1|452
1623724800000|2021-06-15 02:40:00|9720.1|9710.1|9719.4|9709.4|9730.1|9720.1|9715.9|9705.9|318
1623725100000|2021-06-15 02:45:00|9719.1|9709.1|9723.9|9713.9|9725.1|9715.1|9710.5|9700.5|384
1623725400000|2021-06-15 02:50:00|9723.4|9713.4|9722.6|9712.6|9724.1|9714.1|9715.9|9705.9|244
1623725700000|2021-06-15 02:55:00|9722.4|9712.4|9720.5|9710.5|9722.4|9712.4|9714.1|9704.1|180
1623726000000|2021-06-15 03:00:00|9720.8|9710.8|9711.9|9701.9|9723.1|9713.1|9707.6|9697.6|281
1623726300000|2021-06-15 03:05:00|9711.5|9701.5|9707.8|9697.8|9718.6|9708.6|9707.8|9697.8|151
1623726600000|2021-06-15 03:10:00|9708.4|9698.4|9686.4|9676.4|9708.4|9698.4|9686.4|9676.4|331
1623726900000|2021-06-15 03:15:00|9686.6|9676.6|9703.9|9693.9|9704.3|9694.3|9686|9676|317
1623727200000|2021-06-15 03:20:00|9704.3|9694.3|9693.4|9683.4|9704.3|9694.3|9693.4|9683.4|208
1623727500000|2021-06-15 03:25:00|9693|9683|9711.9|9701.9|9713.8|9703.8|9693|9683|337
1623727800000|2021-06-15 03:30:00|9712.1|9702.1|9716.1|9706.1|9718.1|9708.1|9707.6|9697.6|119
1623728100000|2021-06-15 03:35:00|9715.3|9705.3|9712.8|9702.8|9716.1|9706.1|9710.8|9700.8|86
1623728400000|2021-06-15 03:40:00|9712.4|9702.4|9710.1|9700.1|9713.6|9703.6|9709.9|9699.9|90
1623728700000|2021-06-15 03:45:00|9710.6|9700.6|9713.1|9703.1|9715.9|9705.9|9710.3|9700.3|55
1623729000000|2021-06-15 03:50:00|9713.3|9703.3|9705.9|9695.9|9713.3|9703.3|9705.4|9695.4|70
1623729300000|2021-06-15 03:55:00|9706.1|9696.1|9706.3|9696.3|9707.8|9697.8|9705.3|9695.3|73
1623729600000|2021-06-15 04:00:00|9705.9|9695.9|9711.6|9701.6|9716.6|9706.6|9705.9|9695.9|69
1623729900000|2021-06-15 04:05:00|9711.3|9701.3|9718.4|9708.4|9719.5|9709.5|9709.9|9699.9|97
1623730200000|2021-06-15 04:10:00|9719.6|9709.6|9737.1|9727.1|9740.1|9730.1|9719.6|9709.6|143
1623730500000|2021-06-15 04:15:00|9736.6|9726.6|9740.8|9730.8|9741.3|9731.3|9735.1|9725.1|113
1623730800000|2021-06-15 04:20:00|9740.5|9730.5|9741.4|9731.4|9744.1|9734.1|9740.5|9730.5|50
1623731100000|2021-06-15 04:25:00|9740.5|9730.5|9740.4|9730.4|9741.9|9731.9|9736.1|9726.1|74
1623731400000|2021-06-15 04:30:00|9740.1|9730.1|9740.1|9730.1|9742.1|9732.1|9735.5|9725.5|67
1623731700000|2021-06-15 04:35:00|9740.4|9730.4|9746.4|9736.4|9747.3|9737.3|9739.5|9729.5|77
1623732000000|2021-06-15 04:40:00|9746.5|9736.5|9751.5|9741.5|9751.5|9741.5|9746.4|9736.4|55
1623732300000|2021-06-15 04:45:00|9751.3|9741.3|9743.1|9733.1|9756.5|9746.5|9743.1|9733.1|83
1623732600000|2021-06-15 04:50:00|9744.4|9734.4|9750.4|9740.4|9750.9|9740.9|9744.4|9734.4|80
1623732900000|2021-06-15 04:55:00|9750.8|9740.8|9751|9741|9751.8|9741.8|9750.3|9740.3|40
1623733200000|2021-06-15 05:00:00|9750.9|9740.9|9744.8|9734.8|9753.5|9743.5|9742.8|9732.8|157
1623733500000|2021-06-15 05:05:00|9745.4|9735.4|9739.1|9729.1|9747.8|9737.8|9737.4|9727.4|114
1623733800000|2021-06-15 05:10:00|9739.3|9729.3|9740.1|9730.1|9742.1|9732.1|9738.8|9728.8|38
1623734100000|2021-06-15 05:15:00|9740.3|9730.3|9744.6|9734.6|9745.5|9735.5|9740.3|9730.3|56
1623734400000|2021-06-15 05:20:00|9744.8|9734.8|9744|9734|9748.5|9738.5|9742.9|9732.9|56
1623734700000|2021-06-15 05:25:00|9743.8|9733.8|9742.9|9732.9|9746.8|9736.8|9739.6|9729.6|79
1623735000000|2021-06-15 05:30:00|9743.1|9733.1|9758.1|9748.1|9764.9|9754.9|9743.1|9733.1|388
1623735300000|2021-06-15 05:35:00|9758.4|9748.4|9766.6|9756.6|9771.1|9761.1|9748.3|9738.3|325
1623735600000|2021-06-15 05:40:00|9766.9|9756.9|9764.4|9754.4|9768.9|9758.9|9757.3|9747.3|311
1623735900000|2021-06-15 05:45:00|9763.6|9753.6|9766.4|9756.4|9769.6|9759.6|9759.1|9749.1|244
1623736200000|2021-06-15 05:50:00|9766.6|9756.6|9761.1|9751.1|9766.6|9756.6|9756.5|9746.5|297
1623736500000|2021-06-15 05:55:00|9762.1|9752.1|9763.1|9753.1|9764.4|9754.4|9757.9|9747.9|193
1623736800000|2021-06-15 06:00:00|9762.9|9752.9|9755|9745|9764.9|9754.9|9754.4|9744.4|217
1623737100000|2021-06-15 06:05:00|9754.8|9744.8|9760.9|9750.9|9761.6|9751.6|9752.4|9742.4|213
1623737400000|2021-06-15 06:10:00|9760.6|9750.6|9775.8|9765.8|9778.1|9768.1|9760.6|9750.6|279
1623737700000|2021-06-15 06:15:00|9776.6|9766.6|9779.8|9769.8|9780.4|9770.4|9774.3|9764.3|214
1623738000000|2021-06-15 06:20:00|9780|9770|9767.9|9757.9|9780.4|9770.4|9767.1|9757.1|189
1623738300000|2021-06-15 06:25:00|9768.1|9758.1|9764.1|9754.1|9769.4|9759.4|9758.1|9748.1|135
1623738600000|2021-06-15 06:30:00|9764.6|9754.6|9762.1|9752.1|9766.8|9756.8|9760.4|9750.4|185
1623738900000|2021-06-15 06:35:00|9762.6|9752.6|9776.4|9766.4|9779.4|9769.4|9762.6|9752.6|267
1623739200000|2021-06-15 06:40:00|9776.1|9766.1|9762.6|9752.6|9778.4|9768.4|9760.4|9750.4|189
1623739500000|2021-06-15 06:45:00|9762.4|9752.4|9765.6|9755.6|9771.4|9761.4|9762.4|9752.4|188
1623739800000|2021-06-15 06:50:00|9765.9|9755.9|9764.1|9754.1|9769.6|9759.6|9761.9|9751.9|218
1623740100000|2021-06-15 06:55:00|9763.6|9753.6|9761.8|9751.8|9768.6|9758.6|9757.8|9747.8|354
1623740400000|2021-06-15 07:00:00|9761.9|9751.9|9745.9|9735.9|9762.4|9752.4|9742.4|9732.4|161
1623740700000|2021-06-15 07:05:00|9745.8|9735.8|9748.9|9738.9|9751.8|9741.8|9736.8|9726.8|170
1623741000000|2021-06-15 07:10:00|9748.6|9738.6|9745.5|9735.5|9749.4|9739.4|9738.5|9728.5|140
1623741300000|2021-06-15 07:15:00|9745|9735|9738.4|9728.4|9745|9735|9731.3|9721.3|122
1623741600000|2021-06-15 07:20:00|9738.3|9728.3|9730.3|9720.3|9738.3|9728.3|9727.3|9717.3|124
1623741900000|2021-06-15 07:25:00|9730.5|9720.5|9722.4|9712.4|9731.8|9721.8|9722|9712|116
1623742200000|2021-06-15 07:30:00|9722.3|9712.3|9727.8|9717.8|9730|9720|9712.6|9702.6|173
1623742500000|2021-06-15 07:35:00|9727.6|9717.6|9718.8|9708.8|9732.4|9722.4|9718.5|9708.5|50
1623742800000|2021-06-15 07:40:00|9718.3|9708.3|9720.5|9710.5|9721|9711|9713|9703|154
1623743100000|2021-06-15 07:45:00|9720.6|9710.6|9718.3|9708.3|9722.9|9712.9|9714.3|9704.3|140
1623743400000|2021-06-15 07:50:00|9718.8|9708.8|9709|9699|9724.3|9714.3|9705.5|9695.5|142
1623743700000|2021-06-15 07:55:00|9708.8|9698.8|9691.8|9681.8|9710.8|9700.8|9691.1|9681.1|210
1623744000000|2021-06-15 08:00:00|9692|9682|9689.6|9679.6|9699.8|9689.8|9688.5|9678.5|214
1623744300000|2021-06-15 08:05:00|9689.8|9679.8|9663|9653|9690|9680|9660.8|9650.8|208
1623744600000|2021-06-15 08:10:00|9662.8|9652.8|9643|9633|9662.8|9652.8|9634.8|9624.8|322
1623744900000|2021-06-15 08:15:00|9643.5|9633.5|9636.6|9626.6|9647.1|9637.1|9626.5|9616.5|405
1623745200000|2021-06-15 08:20:00|9636.5|9626.5|9627.8|9617.8|9637|9627|9618|9608|310
1623745500000|2021-06-15 08:25:00|9628|9618|9628.5|9618.5|9636.3|9626.3|9625.5|9615.5|205
1623745800000|2021-06-15 08:30:00|9628.8|9618.8|9632|9622|9635.4|9625.4|9625.5|9615.5|180
1623746100000|2021-06-15 08:35:00|9631.9|9621.9|9623.5|9613.5|9633.5|9623.5|9618.3|9608.3|194
1623746400000|2021-06-15 08:40:00|9623.1|9613.1|9621.6|9611.6|9625.1|9615.1|9621.3|9611.3|109
1623746700000|2021-06-15 08:45:00|9621.5|9611.5|9611.6|9601.6|9621.9|9611.9|9605.5|9595.5|229
1623747000000|2021-06-15 08:50:00|9611.5|9601.5|9604.3|9594.3|9612.5|9602.5|9596|9586|196
1623747300000|2021-06-15 08:55:00|9605|9595|9620.5|9610.5|9623.4|9613.4|9605|9595|175
1623747600000|2021-06-15 09:00:00|9620|9610|9595|9585|9620|9610|9594|9584|193
1623747900000|2021-06-15 09:05:00|9594.4|9584.4|9587.6|9577.6|9595|9585|9573.1|9563.1|263
1623748200000|2021-06-15 09:10:00|9587.3|9577.3|9593.3|9583.3|9597.3|9587.3|9584|9574|177
1623748500000|2021-06-15 09:15:00|9593.1|9583.1|9593.3|9583.3|9595.5|9585.5|9586.5|9576.5|98
1623748800000|2021-06-15 09:20:00|9593.5|9583.5|9604.5|9594.5|9604.8|9594.8|9593|9583|111
1623749100000|2021-06-15 09:25:00|9605|9595|9600.8|9590.8|9607.5|9597.5|9600.3|9590.3|114
1623749400000|2021-06-15 09:30:00|9600.9|9590.9|9593.1|9583.1|9605.4|9595.4|9592.8|9582.8|178
1623749700000|2021-06-15 09:35:00|9592.8|9582.8|9592|9582|9596.3|9586.3|9589.3|9579.3|140
1623750000000|2021-06-15 09:40:00|9591.9|9581.9|9588.8|9578.8|9593.8|9583.8|9587.9|9577.9|119
1623750300000|2021-06-15 09:45:00|9589.4|9579.4|9590.8|9580.8|9593.8|9583.8|9586|9576|100
1623750600000|2021-06-15 09:50:00|9591.3|9581.3|9578.8|9568.8|9591.3|9581.3|9578|9568|88
1623750900000|2021-06-15 09:55:00|9578.5|9568.5|9583.8|9573.8|9584.3|9574.3|9576|9566|119
1623751200000|2021-06-15 10:00:00|9583.4|9573.4|9579.3|9569.3|9583.4|9573.4|9573.5|9563.5|61
1623751500000|2021-06-15 10:05:00|9579|9569|9564.3|9554.3|9579|9569|9552.4|9542.4|253
1623751800000|2021-06-15 10:10:00|9564.8|9554.8|9560|9550|9573.4|9563.4|9559|9549|179
1623752100000|2021-06-15 10:15:00|9561|9551|9569|9559|9569.3|9559.3|9559|9549|178
1623752400000|2021-06-15 10:20:00|9568.8|9558.8|9573|9563|9578.3|9568.3|9561.4|9551.4|157
1623752700000|2021-06-15 10:25:00|9574|9564|9580.5|9570.5|9580.8|9570.8|9572.8|9562.8|106
1623753000000|2021-06-15 10:30:00|9580|9570|9580.3|9570.3|9582.3|9572.3|9576|9566|70
1623753300000|2021-06-15 10:35:00|9580|9570|9578.8|9568.8|9581.8|9571.8|9575.8|9565.8|83
1623753600000|2021-06-15 10:40:00|9579.5|9569.5|9577.5|9567.5|9582.3|9572.3|9576|9566|78
1623753900000|2021-06-15 10:45:00|9577.3|9567.3|9579.3|9569.3|9580.5|9570.5|9576|9566|79
1623754200000|2021-06-15 10:50:00|9580|9570|9587|9577|9590.3|9580.3|9578.3|9568.3|117
1623754500000|2021-06-15 10:55:00|9587.3|9577.3|9584.3|9574.3|9588.3|9578.3|9579.8|9569.8|84
1623754800000|2021-06-15 11:00:00|9583.8|9573.8|9608|9598|9610|9600|9583.3|9573.3|202
1623755100000|2021-06-15 11:05:00|9608.5|9598.5|9622|9612|9622.8|9612.8|9604.3|9594.3|146
1623755400000|2021-06-15 11:10:00|9622.3|9612.3|9600.8|9590.8|9622.3|9612.3|9600.8|9590.8|181
1623755700000|2021-06-15 11:15:00|9601.3|9591.3|9598.3|9588.3|9601.3|9591.3|9587|9577|145
1623756000000|2021-06-15 11:20:00|9598.5|9588.5|9595.3|9585.3|9604|9594|9591|9581|107
1623756300000|2021-06-15 11:25:00|9594.4|9584.4|9593.5|9583.5|9596|9586|9590.8|9580.8|113
1623756600000|2021-06-15 11:30:00|9593.8|9583.8|9601.8|9591.8|9602|9592|9584.3|9574.3|281
1623756900000|2021-06-15 11:35:00|9601.5|9591.5|9598.5|9588.5|9608.5|9598.5|9597|9587|155
1623757200000|2021-06-15 11:40:00|9598.8|9588.8|9606.5|9596.5|9606.8|9596.8|9598.8|9588.8|119
1623757500000|2021-06-15 11:45:00|9606|9596|9608.3|9598.3|9611.3|9601.3|9603.5|9593.5|96
1623757800000|2021-06-15 11:50:00|9607.8|9597.8|9617|9607|9618|9608|9607.5|9597.5|123
1623758100000|2021-06-15 11:55:00|9617.3|9607.3|9603.3|9593.3|9617.8|9607.8|9596|9586|193
1623758400000|2021-06-15 12:00:00|9603|9593|9602|9592|9603.8|9593.8|9594|9584|210
1623758700000|2021-06-15 12:05:00|9602.3|9592.3|9612.3|9602.3|9617|9607|9601.5|9591.5|156
1623759000000|2021-06-15 12:10:00|9613.5|9603.5|9572.8|9562.8|9613.5|9603.5|9567.8|9557.8|363
1623759300000|2021-06-15 12:15:00|9572.3|9562.3|9598.8|9588.8|9600.5|9590.5|9571.8|9561.8|207
1623759600000|2021-06-15 12:20:00|9599|9589|9585.5|9575.5|9600.3|9590.3|9584|9574|200
1623759900000|2021-06-15 12:25:00|9585.8|9575.8|9587.8|9577.8|9599|9589|9585.5|9575.5|198
1623760200000|2021-06-15 12:30:00|9588.3|9578.3|9588.3|9578.3|9590.5|9580.5|9576|9566|380
1623760500000|2021-06-15 12:35:00|9588|9578|9576.8|9566.8|9588.5|9578.5|9575.3|9565.3|237
1623760800000|2021-06-15 12:40:00|9576.5|9566.5|9571.8|9561.8|9579.8|9569.8|9556.5|9546.5|252
1623761100000|2021-06-15 12:45:00|9571.5|9561.5|9541.8|9531.8|9572.8|9562.8|9534.3|9524.3|446
1623761400000|2021-06-15 12:50:00|9541|9531|9544.3|9534.3|9544.8|9534.8|9533.8|9523.8|331
1623761700000|2021-06-15 12:55:00|9544.8|9534.8|9553|9543|9561.8|9551.8|9516.8|9506.8|468
1623762000000|2021-06-15 13:00:00|9552.8|9542.8|9616.5|9606.5|9617.8|9607.8|9551.5|9541.5|737
1623762300000|2021-06-15 13:05:00|9617|9607|9604.5|9594.5|9624.8|9614.8|9600|9590|440
1623762600000|2021-06-15 13:10:00|9606|9596|9595.5|9585.5|9611|9601|9592.3|9582.3|430
1623762900000|2021-06-15 13:15:00|9595.8|9585.8|9602.8|9592.8|9604.5|9594.5|9579.5|9569.5|412
1623763200000|2021-06-15 13:20:00|9602|9592|9617|9607|9617|9607|9591.5|9581.5|301
1623763500000|2021-06-15 13:25:00|9617.5|9607.5|9610|9600|9622.5|9612.5|9609.5|9599.5|249
1623763800000|2021-06-15 13:30:00|9609.8|9599.8|9608.3|9598.3|9620.3|9610.3|9599.8|9589.8|426
1623764100000|2021-06-15 13:35:00|9608|9598|9595.3|9585.3|9608.8|9598.8|9588.3|9578.3|364
1623764400000|2021-06-15 13:40:00|9595|9585|9594|9584|9595.8|9585.8|9582.5|9572.5|344
1623764700000|2021-06-15 13:45:00|9593.8|9583.8|9600|9590|9609|9599|9592.8|9582.8|274
1623765000000|2021-06-15 13:50:00|9599.5|9589.5|9591|9581|9600.3|9590.3|9588.5|9578.5|270
1623765300000|2021-06-15 13:55:00|9590.5|9580.5|9598.3|9588.3|9599.5|9589.5|9580.8|9570.8|397
1623765600000|2021-06-15 14:00:00|9597.3|9587.3|9592.8|9582.8|9607.5|9597.5|9589|9579|417
1623765900000|2021-06-15 14:05:00|9592.5|9582.5|9589|9579|9600.5|9590.5|9579|9569|405
1623766200000|2021-06-15 14:10:00|9588.3|9578.3|9604.3|9594.3|9607.3|9597.3|9587|9577|282
1623766500000|2021-06-15 14:15:00|9604.6|9594.6|9601|9591|9614|9604|9600|9590|288
1623766800000|2021-06-15 14:20:00|9600.8|9590.8|9597.8|9587.8|9601.5|9591.5|9589|9579|320
1623767100000|2021-06-15 14:25:00|9596.5|9586.5|9593.3|9583.3|9596.5|9586.5|9589.8|9579.8|200
1623767400000|2021-06-15 14:30:00|9593.5|9583.5|9589.3|9579.3|9597.5|9587.5|9586.3|9576.3|215
1623767700000|2021-06-15 14:35:00|9589.5|9579.5|9596.8|9586.8|9596.8|9586.8|9584.8|9574.8|247
1623768000000|2021-06-15 14:40:00|9597.3|9587.3|9592.8|9582.8|9599|9589|9585|9575|208
1623768300000|2021-06-15 14:45:00|9592.5|9582.5|9598|9588|9599|9589|9588.3|9578.3|222
1623768600000|2021-06-15 14:50:00|9597.5|9587.5|9597.5|9587.5|9598.5|9588.5|9593.3|9583.3|222
1623768900000|2021-06-15 14:55:00|9597.8|9587.8|9591.3|9581.3|9599|9589|9590.5|9580.5|245
1623769200000|2021-06-15 15:00:00|9590|9580|9592.8|9582.8|9593.3|9583.3|9583|9573|207
1623769500000|2021-06-15 15:05:00|9593|9583|9602.8|9592.8|9602.8|9592.8|9590.8|9580.8|130
1623769800000|2021-06-15 15:10:00|9603|9593|9609|9599|9616.3|9606.3|9601.3|9591.3|246
1623770100000|2021-06-15 15:15:00|9609.3|9599.3|9609.8|9599.8|9611.8|9601.8|9605|9595|126
1623770400000|2021-06-15 15:20:00|9610|9600|9601.3|9591.3|9610.3|9600.3|9601.3|9591.3|162
1623770700000|2021-06-15 15:25:00|9601.5|9591.5|9587|9577|9602.3|9592.3|9584|9574|185
1623771000000|2021-06-15 15:30:00|9586.8|9576.8|9554.5|9544.5|9586.8|9576.8|9553.5|9543.5|411
1623771300000|2021-06-15 15:35:00|9554.8|9544.8|9551.5|9541.5|9560.3|9550.3|9550.8|9540.8|288
1623771600000|2021-06-15 15:40:00|9551.8|9541.8|9571.5|9561.5|9571.8|9561.8|9550.8|9540.8|265
1623771900000|2021-06-15 15:45:00|9571|9561|9573|9563|9578.3|9568.3|9567.8|9557.8|283
1623772200000|2021-06-15 15:50:00|9573.3|9563.3|9551|9541|9574.3|9564.3|9548|9538|239
1623772500000|2021-06-15 15:55:00|9551.3|9541.3|9544.5|9534.5|9556|9546|9542.5|9532.5|255
1623772800000|2021-06-15 16:00:00|9545|9535|9547.3|9537.3|9556.5|9546.5|9541.8|9531.8|266
1623773100000|2021-06-15 16:05:00|9546.8|9536.8|9545.3|9535.3|9549.8|9539.8|9541.5|9531.5|264
1623773400000|2021-06-15 16:10:00|9545.8|9535.8|9557|9547|9558.3|9548.3|9545.3|9535.3|215
1623773700000|2021-06-15 16:15:00|9557.3|9547.3|9553.5|9543.5|9565|9555|9549.8|9539.8|166
1623774000000|2021-06-15 16:20:00|9554|9544|9555.3|9545.3|9561.8|9551.8|9552.3|9542.3|185
1623774300000|2021-06-15 16:25:00|9557|9547|9551.8|9541.8|9560|9550|9550.8|9540.8|133
1623774600000|2021-06-15 16:30:00|9553.5|9543.5|9555.8|9545.8|9555.8|9545.8|9547.8|9537.8|147
1623774900000|2021-06-15 16:35:00|9556|9546|9560.3|9550.3|9560.5|9550.5|9551.8|9541.8|109
1623775200000|2021-06-15 16:40:00|9560.5|9550.5|9561|9551|9561.3|9551.3|9557|9547|117
1623775500000|2021-06-15 16:45:00|9561.3|9551.3|9560.5|9550.5|9561.5|9551.5|9553.5|9543.5|97
1623775800000|2021-06-15 16:50:00|9560.8|9550.8|9547.5|9537.5|9561|9551|9547.5|9537.5|100
1623776100000|2021-06-15 16:55:00|9547.3|9537.3|9554.1|9544.1|9555.9|9545.9|9542.4|9532.4|119
1623801600000|2021-06-16 00:00:00|9575.5|9565.5|9570.8|9560.8|9577.1|9567.1|9570.8|9560.8|23
1623801900000|2021-06-16 00:05:00|9570.9|9560.9|9572.4|9562.4|9572.6|9562.6|9570.9|9560.9|10
1623802200000|2021-06-16 00:10:00|9572.5|9562.5|9572.6|9562.6|9572.6|9562.6|9572.3|9562.3|5
1623802500000|2021-06-16 00:15:00|9572.8|9562.8|9572.9|9562.9|9572.9|9562.9|9572.5|9562.5|9
1623802800000|2021-06-16 00:20:00|9572.5|9562.5|9574.3|9564.3|9574.9|9564.9|9572.5|9562.5|12
1623803100000|2021-06-16 00:25:00|9575.5|9565.5|9571.8|9561.8|9575.5|9565.5|9571.8|9561.8|8
1623803400000|2021-06-16 00:30:00|9571.9|9561.9|9572.9|9562.9|9573.8|9563.8|9569.8|9559.8|21
1623803700000|2021-06-16 00:35:00|9575.4|9565.4|9573.5|9563.5|9575.4|9565.4|9573.5|9563.5|16
1623804000000|2021-06-16 00:40:00|9573|9563|9574.8|9564.8|9577.3|9567.3|9571.5|9561.5|36
1623804300000|2021-06-16 00:45:00|9575|9565|9572.8|9562.8|9575.6|9565.6|9569.8|9559.8|28
1623804600000|2021-06-16 00:50:00|9572.9|9562.9|9572.8|9562.8|9572.9|9562.9|9572.3|9562.3|9
1623804900000|2021-06-16 00:55:00|9572.1|9562.1|9567.5|9557.5|9572.1|9562.1|9565.3|9555.3|37
1623805200000|2021-06-16 01:00:00|9567.8|9557.8|9580.8|9570.8|9590.8|9580.8|9567.3|9557.3|289
1623805500000|2021-06-16 01:05:00|9581.4|9571.4|9592.5|9582.5|9592.5|9582.5|9578.1|9568.1|172
1623805800000|2021-06-16 01:10:00|9592.8|9582.8|9601.1|9591.1|9602.8|9592.8|9591.8|9581.8|209
1623806100000|2021-06-16 01:15:00|9602.5|9592.5|9608.6|9598.6|9611|9601|9597.6|9587.6|144
1623806400000|2021-06-16 01:20:00|9608.9|9598.9|9602.6|9592.6|9612.8|9602.8|9601.4|9591.4|173
1623806700000|2021-06-16 01:25:00|9602.9|9592.9|9599.5|9589.5|9611.3|9601.3|9599.5|9589.5|108
1623807000000|2021-06-16 01:30:00|9599.8|9589.8|9598.8|9588.8|9600.1|9590.1|9586.4|9576.4|209
1623807300000|2021-06-16 01:35:00|9599.1|9589.1|9599.5|9589.5|9600.6|9590.6|9591.9|9581.9|115
1623807600000|2021-06-16 01:40:00|9599.8|9589.8|9592|9582|9602.9|9592.9|9591.5|9581.5|148
1623807900000|2021-06-16 01:45:00|9592.3|9582.3|9593.8|9583.8|9597.8|9587.8|9589.8|9579.8|97
1623808200000|2021-06-16 01:50:00|9593.5|9583.5|9601.8|9591.8|9601.8|9591.8|9593.3|9583.3|97
1623808500000|2021-06-16 01:55:00|9602.3|9592.3|9607.3|9597.3|9613.5|9603.5|9599.8|9589.8|130
1623808800000|2021-06-16 02:00:00|9607|9597|9606.3|9596.3|9611.1|9601.1|9602.8|9592.8|206
1623809100000|2021-06-16 02:05:00|9606|9596|9599.8|9589.8|9606.3|9596.3|9597.8|9587.8|180
1623809400000|2021-06-16 02:10:00|9599.3|9589.3|9598|9588|9608.1|9598.1|9597.4|9587.4|200
1623809700000|2021-06-16 02:15:00|9597.8|9587.8|9597.4|9587.4|9602|9592|9597.1|9587.1|85
1623810000000|2021-06-16 02:20:00|9597.1|9587.1|9589.4|9579.4|9598.1|9588.1|9587.8|9577.8|107
1623810300000|2021-06-16 02:25:00|9589.9|9579.9|9588|9578|9591.1|9581.1|9588|9578|82
1623810600000|2021-06-16 02:30:00|9588.4|9578.4|9582|9572|9592.3|9582.3|9573|9563|306
1623810900000|2021-06-16 02:35:00|9581.8|9571.8|9584.3|9574.3|9586.5|9576.5|9578.4|9568.4|232
1623811200000|2021-06-16 02:40:00|9585|9575|9598.5|9588.5|9600.3|9590.3|9584.5|9574.5|231
1623811500000|2021-06-16 02:45:00|9598|9588|9591.8|9581.8|9601.4|9591.4|9591.3|9581.3|147
1623811800000|2021-06-16 02:50:00|9591.3|9581.3|9586.5|9576.5|9593|9583|9585.8|9575.8|143
1623812100000|2021-06-16 02:55:00|9586.8|9576.8|9593|9583|9597.1|9587.1|9582.8|9572.8|171
1623812400000|2021-06-16 03:00:00|9593.3|9583.3|9587.1|9577.1|9593.5|9583.5|9585.4|9575.4|184
1623812700000|2021-06-16 03:05:00|9586.1|9576.1|9585|9575|9593.6|9583.6|9585|9575|129
1623813000000|2021-06-16 03:10:00|9585.9|9575.9|9590.5|9580.5|9590.5|9580.5|9584.3|9574.3|108
1623813300000|2021-06-16 03:15:00|9590.8|9580.8|9589.5|9579.5|9601|9591|9585.9|9575.9|207
1623813600000|2021-06-16 03:20:00|9590.5|9580.5|9590.3|9580.3|9591.3|9581.3|9586.1|9576.1|130
1623813900000|2021-06-16 03:25:00|9590.1|9580.1|9592.3|9582.3|9598.1|9588.1|9587.6|9577.6|127
1623814200000|2021-06-16 03:30:00|9592|9582|9595.1|9585.1|9597.4|9587.4|9589.3|9579.3|40
1623814500000|2021-06-16 03:35:00|9594.6|9584.6|9594|9584|9595.6|9585.6|9592.1|9582.1|22
1623814800000|2021-06-16 03:40:00|9594.1|9584.1|9595.3|9585.3|9596.1|9586.1|9593.8|9583.8|10
1623815100000|2021-06-16 03:45:00|9595.4|9585.4|9598|9588|9598.5|9588.5|9595.4|9585.4|12
1623815400000|2021-06-16 03:50:00|9597.8|9587.8|9599.1|9589.1|9600.1|9590.1|9595.3|9585.3|21
1623815700000|2021-06-16 03:55:00|9598|9588|9596|9586|9598|9588|9594|9584|25
1623816000000|2021-06-16 04:00:00|9596.1|9586.1|9591.8|9581.8|9596.1|9586.1|9591.8|9581.8|12
1623816300000|2021-06-16 04:05:00|9591|9581|9570.9|9560.9|9591|9581|9565.8|9555.8|88
1623816600000|2021-06-16 04:10:00|9570.4|9560.4|9524|9514|9570.5|9560.5|9516|9506|223
1623816900000|2021-06-16 04:15:00|9524.3|9514.3|9513.8|9503.8|9535.6|9525.6|9513.8|9503.8|224
1623817200000|2021-06-16 04:20:00|9514.1|9504.1|9526.1|9516.1|9534|9524|9514.1|9504.1|109
1623817500000|2021-06-16 04:25:00|9525.9|9515.9|9534.9|9524.9|9534.9|9524.9|9520.3|9510.3|71
1623817800000|2021-06-16 04:30:00|9535|9525|9558.3|9548.3|9560.3|9550.3|9535|9525|79
1623818100000|2021-06-16 04:35:00|9557.6|9547.6|9555.3|9545.3|9557.6|9547.6|9550.1|9540.1|92
1623818400000|2021-06-16 04:40:00|9555.8|9545.8|9558.5|9548.5|9561.3|9551.3|9549.4|9539.4|91
1623818700000|2021-06-16 04:45:00|9557|9547|9553.1|9543.1|9557|9547|9552.5|9542.5|48
1623819000000|2021-06-16 04:50:00|9553|9543|9548.5|9538.5|9553.5|9543.5|9546|9536|65
1623819300000|2021-06-16 04:55:00|9548.8|9538.8|9548.3|9538.3|9550|9540|9544.6|9534.6|38
1623819600000|2021-06-16 05:00:00|9548|9538|9547.1|9537.1|9556.5|9546.5|9546.5|9536.5|56
1623819900000|2021-06-16 05:05:00|9547.3|9537.3|9549.8|9539.8|9549.8|9539.8|9542.5|9532.5|48
1623820200000|2021-06-16 05:10:00|9550.6|9540.6|9554.8|9544.8|9561.9|9551.9|9549|9539|121
1623820500000|2021-06-16 05:15:00|9554.5|9544.5|9557.4|9547.4|9559.6|9549.6|9552.5|9542.5|26
1623820800000|2021-06-16 05:20:00|9557|9547|9553|9543|9558.4|9548.4|9552.4|9542.4|45
1623821100000|2021-06-16 05:25:00|9553.6|9543.6|9552.8|9542.8|9557.9|9547.9|9552|9542|107
1623821400000|2021-06-16 05:30:00|9552.9|9542.9|9524|9514|9567|9557|9523.1|9513.1|493
1623821700000|2021-06-16 05:35:00|9524.5|9514.5|9520.3|9510.3|9532.5|9522.5|9518.4|9508.4|291
1623822000000|2021-06-16 05:40:00|9519.9|9509.9|9528.3|9518.3|9529.6|9519.6|9514.6|9504.6|386
1623822300000|2021-06-16 05:45:00|9528.5|9518.5|9510.4|9500.4|9531.3|9521.3|9508|9498|215
1623822600000|2021-06-16 05:50:00|9510|9500|9505.9|9495.9|9517.3|9507.3|9505.9|9495.9|196
1623822900000|2021-06-16 05:55:00|9505.6|9495.6|9520.3|9510.3|9521.9|9511.9|9500.4|9490.4|241
1623823200000|2021-06-16 06:00:00|9520.1|9510.1|9545|9535|9552|9542|9516.5|9506.5|342
1623823500000|2021-06-16 06:05:00|9545.3|9535.3|9544.8|9534.8|9555.4|9545.4|9540.3|9530.3|314
1623823800000|2021-06-16 06:10:00|9544.3|9534.3|9531.6|9521.6|9547.1|9537.1|9527.3|9517.3|284
1623824100000|2021-06-16 06:15:00|9530.4|9520.4|9514.6|9504.6|9531.1|9521.1|9507.3|9497.3|282
1623824400000|2021-06-16 06:20:00|9514.3|9504.3|9526.6|9516.6|9533|9523|9514|9504|245
1623824700000|2021-06-16 06:25:00|9526.5|9516.5|9536.4|9526.4|9542.3|9532.3|9526.3|9516.3|179
1623825000000|2021-06-16 06:30:00|9536.5|9526.5|9521.8|9511.8|9538.6|9528.6|9515|9505|207
1623825300000|2021-06-16 06:35:00|9521.5|9511.5|9526.6|9516.6|9527.4|9517.4|9515.5|9505.5|212
1623825600000|2021-06-16 06:40:00|9527|9517|9519.3|9509.3|9527.5|9517.5|9516|9506|202
1623825900000|2021-06-16 06:45:00|9518.5|9508.5|9521.6|9511.6|9526|9516|9517.1|9507.1|165
1623826200000|2021-06-16 06:50:00|9521.8|9511.8|9522.1|9512.1|9526.1|9516.1|9519|9509|180
1623826500000|2021-06-16 06:55:00|9522.3|9512.3|9497|9487|9522.5|9512.5|9493.8|9483.8|228
1623826800000|2021-06-16 07:00:00|9501.8|9491.8|9511.5|9501.5|9514|9504|9498|9488|193
1623827100000|2021-06-16 07:05:00|9511.8|9501.8|9517.8|9507.8|9529|9519|9511.8|9501.8|129
1623827400000|2021-06-16 07:10:00|9517.5|9507.5|9523.8|9513.8|9528.5|9518.5|9515.5|9505.5|78
1623827700000|2021-06-16 07:15:00|9524.5|9514.5|9529|9519|9533.8|9523.8|9524.3|9514.3|63
1623828000000|2021-06-16 07:20:00|9529.3|9519.3|9536.8|9526.8|9539|9529|9529|9519|97
1623828300000|2021-06-16 07:25:00|9536.5|9526.5|9534|9524|9547.3|9537.3|9532.8|9522.8|150
1623828600000|2021-06-16 07:30:00|9534.5|9524.5|9525|9515|9541|9531|9523.5|9513.5|139
1623828900000|2021-06-16 07:35:00|9525.5|9515.5|9526.8|9516.8|9527.8|9517.8|9520|9510|178
1623829200000|2021-06-16 07:40:00|9527|9517|9518.5|9508.5|9529.3|9519.3|9518.5|9508.5|133
1623829500000|2021-06-16 07:45:00|9517.8|9507.8|9522|9512|9525.8|9515.8|9517.8|9507.8|134
1623829800000|2021-06-16 07:50:00|9522.5|9512.5|9529.5|9519.5|9531.3|9521.3|9522|9512|117
1623830100000|2021-06-16 07:55:00|9530.3|9520.3|9533.8|9523.8|9534.8|9524.8|9529.5|9519.5|86
1623830400000|2021-06-16 08:00:00|9533.5|9523.5|9535.8|9525.8|9539.5|9529.5|9529|9519|127
1623830700000|2021-06-16 08:05:00|9535.5|9525.5|9533.5|9523.5|9539.3|9529.3|9530.8|9520.8|112
1623831000000|2021-06-16 08:10:00|9534.5|9524.5|9531.8|9521.8|9537.3|9527.3|9527.5|9517.5|127
1623831300000|2021-06-16 08:15:00|9532|9522|9536.8|9526.8|9538.5|9528.5|9531.5|9521.5|144
1623831600000|2021-06-16 08:20:00|9536.5|9526.5|9546.3|9536.3|9548.5|9538.5|9534.5|9524.5|151
1623831900000|2021-06-16 08:25:00|9546.8|9536.8|9541.8|9531.8|9549.8|9539.8|9541.8|9531.8|67
1623832200000|2021-06-16 08:30:00|9541.3|9531.3|9539|9529|9542.3|9532.3|9534|9524|128
1623832500000|2021-06-16 08:35:00|9539.5|9529.5|9537.3|9527.3|9541|9531|9536.5|9526.5|59
1623832800000|2021-06-16 08:40:00|9538.3|9528.3|9533.5|9523.5|9538.3|9528.3|9531|9521|37
1623833100000|2021-06-16 08:45:00|9533.3|9523.3|9546.8|9536.8|9550.5|9540.5|9533|9523|104
1623833400000|2021-06-16 08:50:00|9547|9537|9550.3|9540.3|9552|9542|9544.3|9534.3|106
1623833700000|2021-06-16 08:55:00|9549.8|9539.8|9557.3|9547.3|9560.8|9550.8|9549|9539|141
1623834000000|2021-06-16 09:00:00|9557|9547|9553|9543|9558.3|9548.3|9552.1|9542.1|112
1623834300000|2021-06-16 09:05:00|9552.8|9542.8|9553.8|9543.8|9553.8|9543.8|9550.8|9540.8|25
1623834600000|2021-06-16 09:10:00|9554|9544|9552.3|9542.3|9554.5|9544.5|9551.3|9541.3|33
1623834900000|2021-06-16 09:15:00|9552|9542|9552|9542|9553|9543|9550|9540|42
1623835200000|2021-06-16 09:20:00|9551.8|9541.8|9570.5|9560.5|9575.5|9565.5|9551.8|9541.8|79
1623835500000|2021-06-16 09:25:00|9571|9561|9572.3|9562.3|9576|9566|9565.8|9555.8|72
1623835800000|2021-06-16 09:30:00|9572|9562|9570|9560|9578.5|9568.5|9569.5|9559.5|113
1623836100000|2021-06-16 09:35:00|9570.3|9560.3|9575.8|9565.8|9578.8|9568.8|9570|9560|99
1623836400000|2021-06-16 09:40:00|9576|9566|9576.3|9566.3|9581.3|9571.3|9571|9561|112
1623836700000|2021-06-16 09:45:00|9575|9565|9574.3|9564.3|9580|9570|9573.8|9563.8|84
1623837000000|2021-06-16 09:50:00|9574|9564|9574.6|9564.6|9576|9566|9569.8|9559.8|64
1623837300000|2021-06-16 09:55:00|9575|9565|9576|9566|9580.5|9570.5|9574|9564|115
1623837600000|2021-06-16 10:00:00|9576.5|9566.5|9576|9566|9577|9567|9571.5|9561.5|71
1623837900000|2021-06-16 10:05:00|9576.3|9566.3|9567.8|9557.8|9576.5|9566.5|9567|9557|81
1623838200000|2021-06-16 10:10:00|9568|9558|9564|9554|9569.5|9559.5|9562.8|9552.8|74
1623838500000|2021-06-16 10:15:00|9564.3|9554.3|9561.5|9551.5|9565.3|9555.3|9561.3|9551.3|34
1623838800000|2021-06-16 10:20:00|9561.3|9551.3|9571.5|9561.5|9571.5|9561.5|9561.3|9551.3|70
1623839100000|2021-06-16 10:25:00|9572|9562|9581.5|9571.5|9582|9572|9569.3|9559.3|76
1623839400000|2021-06-16 10:30:00|9581.3|9571.3|9574.8|9564.8|9581.8|9571.8|9574.3|9564.3|87
1623839700000|2021-06-16 10:35:00|9574.5|9564.5|9569|9559|9574.5|9564.5|9567.8|9557.8|50
1623840000000|2021-06-16 10:40:00|9569.3|9559.3|9567|9557|9571|9561|9565|9555|38
1623840300000|2021-06-16 10:45:00|9567.3|9557.3|9570|9560|9571|9561|9567.3|9557.3|35
1623840600000|2021-06-16 10:50:00|9569.8|9559.8|9559|9549|9570.3|9560.3|9558.5|9548.5|56
1623840900000|2021-06-16 10:55:00|9558.5|9548.5|9555|9545|9559.3|9549.3|9554.3|9544.3|46
1623841200000|2021-06-16 11:00:00|9555.3|9545.3|9553.5|9543.5|9559|9549|9552.5|9542.5|106
1623841500000|2021-06-16 11:05:00|9553.3|9543.3|9557|9547|9562.5|9552.5|9553.3|9543.3|90
1623841800000|2021-06-16 11:10:00|9556.5|9546.5|9544|9534|9556.5|9546.5|9541.8|9531.8|88
1623842100000|2021-06-16 11:15:00|9545.4|9535.4|9542.5|9532.5|9549.3|9539.3|9539|9529|73
1623842400000|2021-06-16 11:20:00|9542.8|9532.8|9544|9534|9547.3|9537.3|9541.5|9531.5|66
1623842700000|2021-06-16 11:25:00|9544.5|9534.5|9544.5|9534.5|9553.8|9543.8|9543.1|9533.1|108
1623843000000|2021-06-16 11:30:00|9545.3|9535.3|9548.5|9538.5|9549.5|9539.5|9535.8|9525.8|187
1623843300000|2021-06-16 11:35:00|9548.8|9538.8|9549|9539|9552|9542|9547.3|9537.3|84
1623843600000|2021-06-16 11:40:00|9549.3|9539.3|9554.5|9544.5|9556|9546|9549.3|9539.3|56
1623843900000|2021-06-16 11:45:00|9554.3|9544.3|9556.3|9546.3|9557.6|9547.6|9553.5|9543.5|97
1623844200000|2021-06-16 11:50:00|9556.8|9546.8|9557.5|9547.5|9560.5|9550.5|9556.3|9546.3|63
1623844500000|2021-06-16 11:55:00|9557.3|9547.3|9556.3|9546.3|9558.3|9548.3|9555.5|9545.5|48
1623844800000|2021-06-16 12:00:00|9556.5|9546.5|9568.3|9558.3|9571|9561|9555.3|9545.3|85
1623845100000|2021-06-16 12:05:00|9568.8|9558.8|9569.3|9559.3|9575.8|9565.8|9566.3|9556.3|98
1623845400000|2021-06-16 12:10:00|9569|9559|9575|9565|9583|9573|9564.1|9554.1|164
1623845700000|2021-06-16 12:15:00|9576|9566|9572.8|9562.8|9578.5|9568.5|9569.3|9559.3|193
1623846000000|2021-06-16 12:20:00|9572.3|9562.3|9571.5|9561.5|9575.3|9565.3|9563|9553|141
1623846300000|2021-06-16 12:25:00|9571.8|9561.8|9568|9558|9572|9562|9566.5|9556.5|94
1623846600000|2021-06-16 12:30:00|9567.8|9557.8|9570.5|9560.5|9570.8|9560.8|9560.8|9550.8|134
1623846900000|2021-06-16 12:35:00|9570.8|9560.8|9587.5|9577.5|9590.5|9580.5|9570.8|9560.8|125
1623847200000|2021-06-16 12:40:00|9587.3|9577.3|9583.5|9573.5|9587.3|9577.3|9574.8|9564.8|144
1623847500000|2021-06-16 12:45:00|9582.3|9572.3|9577.5|9567.5|9583.5|9573.5|9575|9565|130
1623847800000|2021-06-16 12:50:00|9577.8|9567.8|9571.8|9561.8|9579.3|9569.3|9567.8|9557.8|92
1623848100000|2021-06-16 12:55:00|9572|9562|9582.3|9572.3|9583.4|9573.4|9572|9562|116
1623848400000|2021-06-16 13:00:00|9582.5|9572.5|9562.5|9552.5|9592.5|9582.5|9561.8|9551.8|492
1623848700000|2021-06-16 13:05:00|9563|9553|9568|9558|9572.5|9562.5|9556|9546|463
1623849000000|2021-06-16 13:10:00|9567.8|9557.8|9567.8|9557.8|9570.8|9560.8|9559.8|9549.8|294
1623849300000|2021-06-16 13:15:00|9567.5|9557.5|9572.8|9562.8|9576.5|9566.5|9560.5|9550.5|289
1623849600000|2021-06-16 13:20:00|9573|9563|9567.3|9557.3|9574.3|9564.3|9559.6|9549.6|316
1623849900000|2021-06-16 13:25:00|9567.5|9557.5|9567.8|9557.8|9568.8|9558.8|9562.3|9552.3|206
1623850200000|2021-06-16 13:30:00|9568|9558|9568.5|9558.5|9570.3|9560.3|9560|9550|253
1623850500000|2021-06-16 13:35:00|9569.5|9559.5|9572.8|9562.8|9577.3|9567.3|9565.5|9555.5|300
1623850800000|2021-06-16 13:40:00|9573.3|9563.3|9591.5|9581.5|9597.3|9587.3|9567.8|9557.8|360
1623851100000|2021-06-16 13:45:00|9591.8|9581.8|9601.8|9591.8|9602|9592|9590|9580|274
1623851400000|2021-06-16 13:50:00|9600.8|9590.8|9615.8|9605.8|9619|9609|9599|9589|388
1623851700000|2021-06-16 13:55:00|9616.5|9606.5|9613.5|9603.5|9619|9609|9608.3|9598.3|279
1623852000000|2021-06-16 14:00:00|9613.8|9603.8|9640.8|9630.8|9643.5|9633.5|9613.8|9603.8|405
1623852300000|2021-06-16 14:05:00|9641|9631|9654.3|9644.3|9660.3|9650.3|9640.8|9630.8|367
1623852600000|2021-06-16 14:10:00|9654.5|9644.5|9662.5|9652.5|9664|9654|9648.5|9638.5|307
1623852900000|2021-06-16 14:15:00|9662.3|9652.3|9680.8|9670.8|9687.5|9677.5|9658.8|9648.8|376
1623853200000|2021-06-16 14:20:00|9680.5|9670.5|9655.8|9645.8|9680.5|9670.5|9654.8|9644.8|307
1623853500000|2021-06-16 14:25:00|9656.5|9646.5|9655.8|9645.8|9662.8|9652.8|9644|9634|277
1623853800000|2021-06-16 14:30:00|9656|9646|9672.8|9662.8|9678|9668|9654.5|9644.5|249
1623854100000|2021-06-16 14:35:00|9672.5|9662.5|9679.8|9669.8|9690.8|9680.8|9671|9661|347
1623854400000|2021-06-16 14:40:00|9680|9670|9672.6|9662.6|9687|9677|9671.5|9661.5|296
1623854700000|2021-06-16 14:45:00|9673|9663|9683|9673|9683.3|9673.3|9673|9663|158
1623855000000|2021-06-16 14:50:00|9682|9672|9670.8|9660.8|9682|9672|9666.8|9656.8|248
1623855300000|2021-06-16 14:55:00|9670.5|9660.5|9669.3|9659.3|9678.5|9668.5|9664.3|9654.3|246
1623855600000|2021-06-16 15:00:00|9669.8|9659.8|9660|9650|9678.8|9668.8|9659.8|9649.8|284
1623855900000|2021-06-16 15:05:00|9659.8|9649.8|9668.8|9658.8|9669|9659|9656|9646|139
1623856200000|2021-06-16 15:10:00|9669.5|9659.5|9661.8|9651.8|9670.8|9660.8|9656.8|9646.8|149
1623856500000|2021-06-16 15:15:00|9662.5|9652.5|9666.3|9656.3|9666.5|9656.5|9658.5|9648.5|134
1623856800000|2021-06-16 15:20:00|9666.5|9656.5|9666.5|9656.5|9668.5|9658.5|9664.8|9654.8|165
1623857100000|2021-06-16 15:25:00|9667.3|9657.3|9661.8|9651.8|9672.5|9662.5|9660.8|9650.8|85
1623857400000|2021-06-16 15:30:00|9662|9652|9666|9656|9673.3|9663.3|9662|9652|105
1623857700000|2021-06-16 15:35:00|9666.3|9656.3|9663.8|9653.8|9669.3|9659.3|9660|9650|120
1623858000000|2021-06-16 15:40:00|9664.3|9654.3|9655.5|9645.5|9665|9655|9652.5|9642.5|193
1623858300000|2021-06-16 15:45:00|9655.8|9645.8|9675.5|9665.5|9679.8|9669.8|9655.5|9645.5|262
1623858600000|2021-06-16 15:50:00|9675.3|9665.3|9672|9662|9676.3|9666.3|9671.8|9661.8|146
1623858900000|2021-06-16 15:55:00|9672.8|9662.8|9670.8|9660.8|9673.3|9663.3|9667.8|9657.8|76
1623859200000|2021-06-16 16:00:00|9671.3|9661.3|9676|9666|9679.8|9669.8|9671.3|9661.3|128
1623859500000|2021-06-16 16:05:00|9675.8|9665.8|9670|9660|9677.3|9667.3|9668.5|9658.5|92
1623859800000|2021-06-16 16:10:00|9669.8|9659.8|9670|9660|9674|9664|9666.8|9656.8|120
1623860100000|2021-06-16 16:15:00|9670.3|9660.3|9668.8|9658.8|9672.3|9662.3|9666.3|9656.3|116
1623860400000|2021-06-16 16:20:00|9669|9659|9667|9657|9669.5|9659.5|9666.3|9656.3|100
1623860700000|2021-06-16 16:25:00|9666.8|9656.8|9671.8|9661.8|9673.5|9663.5|9662.5|9652.5|80
1623861000000|2021-06-16 16:30:00|9671.5|9661.5|9659.8|9649.8|9671.8|9661.8|9659.5|9649.5|104
1623861300000|2021-06-16 16:35:00|9660|9650|9656|9646|9660.8|9650.8|9655.3|9645.3|61
1623861600000|2021-06-16 16:40:00|9655.5|9645.5|9657.3|9647.3|9661.3|9651.3|9648.8|9638.8|175
1623861900000|2021-06-16 16:45:00|9657.5|9647.5|9652.3|9642.3|9661|9651|9651.8|9641.8|117
1623862200000|2021-06-16 16:50:00|9652|9642|9652.8|9642.8|9654.8|9644.8|9648.5|9638.5|102
1623862500000|2021-06-16 16:55:00|9652.3|9642.3|9661.6|9651.6|9663.1|9653.1|9651.5|9641.5|119
1623888000000|2021-06-17 00:00:00|9452.8|9442.8|9448.4|9438.4|9460.9|9450.9|9448.4|9438.4|114
1623888300000|2021-06-17 00:05:00|9448.8|9438.8|9457.3|9447.3|9459.3|9449.3|9448.4|9438.4|96
1623888600000|2021-06-17 00:10:00|9457.1|9447.1|9436.9|9426.9|9457.5|9447.5|9436.4|9426.4|163
1623888900000|2021-06-17 00:15:00|9437|9427|9425.9|9415.9|9441.3|9431.3|9425.5|9415.5|228
1623889200000|2021-06-17 00:20:00|9426.3|9416.3|9428.4|9418.4|9436.8|9426.8|9418.4|9408.4|187
1623889500000|2021-06-17 00:25:00|9428.6|9418.6|9443.5|9433.5|9443.8|9433.8|9428.6|9418.6|135
1623889800000|2021-06-17 00:30:00|9443.3|9433.3|9446.3|9436.3|9453|9443|9441.5|9431.5|107
1623890100000|2021-06-17 00:35:00|9446|9436|9450.8|9440.8|9450.8|9440.8|9441.3|9431.3|120
1623890400000|2021-06-17 00:40:00|9450.5|9440.5|9457.8|9447.8|9460.1|9450.1|9448.8|9438.8|85
1623890700000|2021-06-17 00:45:00|9457.5|9447.5|9467.1|9457.1|9470.8|9460.8|9456.6|9446.6|85
1623891000000|2021-06-17 00:50:00|9466.8|9456.8|9470.3|9460.3|9472.6|9462.6|9462.3|9452.3|98
1623891300000|2021-06-17 00:55:00|9470.4|9460.4|9477.8|9467.8|9480|9470|9469.6|9459.6|152
1623891600000|2021-06-17 01:00:00|9477.5|9467.5|9495.8|9485.8|9505.1|9495.1|9452.6|9442.6|635
1623891900000|2021-06-17 01:05:00|9496|9486|9497.5|9487.5|9508|9498|9487.8|9477.8|472
1623892200000|2021-06-17 01:10:00|9498|9488|9513.8|9503.8|9516|9506|9495.1|9485.1|422
1623892500000|2021-06-17 01:15:00|9513.3|9503.3|9524.5|9514.5|9532.6|9522.6|9511.5|9501.5|326
1623892800000|2021-06-17 01:20:00|9524.3|9514.3|9506|9496|9533|9523|9505|9495|262
1623893100000|2021-06-17 01:25:00|9506.1|9496.1|9511.8|9501.8|9518|9508|9503.9|9493.9|258
1623893400000|2021-06-17 01:30:00|9512|9502|9532.8|9522.8|9534.4|9524.4|9512|9502|372
1623893700000|2021-06-17 01:35:00|9533|9523|9513.8|9503.8|9535.5|9525.5|9513.8|9503.8|196
1623894000000|2021-06-17 01:40:00|9513.9|9503.9|9515.6|9505.6|9520.3|9510.3|9510.3|9500.3|200
1623894300000|2021-06-17 01:45:00|9515.9|9505.9|9523.5|9513.5|9524.8|9514.8|9509.3|9499.3|284
1623894600000|2021-06-17 01:50:00|9524|9514|9517|9507|9524.9|9514.9|9511.6|9501.6|346
1623894900000|2021-06-17 01:55:00|9517.3|9507.3|9517.1|9507.1|9521.8|9511.8|9508.5|9498.5|235
1623895200000|2021-06-17 02:00:00|9516.3|9506.3|9513.9|9503.9|9522.6|9512.6|9513.4|9503.4|171
1623895500000|2021-06-17 02:05:00|9513.3|9503.3|9519.3|9509.3|9521.8|9511.8|9511|9501|145
1623895800000|2021-06-17 02:10:00|9519.1|9509.1|9528.9|9518.9|9528.9|9518.9|9518.5|9508.5|101
1623896100000|2021-06-17 02:15:00|9529.3|9519.3|9527|9517|9529.4|9519.4|9525.3|9515.3|50
1623896400000|2021-06-17 02:20:00|9526.8|9516.8|9523.8|9513.8|9527.6|9517.6|9522|9512|77
1623896700000|2021-06-17 02:25:00|9523.3|9513.3|9523.5|9513.5|9524.4|9514.4|9521.5|9511.5|49
1623897000000|2021-06-17 02:30:00|9523.8|9513.8|9517.4|9507.4|9525.8|9515.8|9514.5|9504.5|180
1623897300000|2021-06-17 02:35:00|9516.9|9506.9|9516.5|9506.5|9521.9|9511.9|9515.1|9505.1|216
1623897600000|2021-06-17 02:40:00|9516.6|9506.6|9528.9|9518.9|9531.5|9521.5|9516|9506|215
1623897900000|2021-06-17 02:45:00|9529.1|9519.1|9554.3|9544.3|9555.9|9545.9|9529.1|9519.1|202
1623898200000|2021-06-17 02:50:00|9553.5|9543.5|9559.5|9549.5|9564.5|9554.5|9552|9542|132
1623898500000|2021-06-17 02:55:00|9559.3|9549.3|9560|9550|9561.3|9551.3|9552|9542|118
1623898800000|2021-06-17 03:00:00|9560.3|9550.3|9542.8|9532.8|9567.1|9557.1|9542|9532|156
1623899100000|2021-06-17 03:05:00|9542.4|9532.4|9535|9525|9544|9534|9534.3|9524.3|178
1623899400000|2021-06-17 03:10:00|9535.3|9525.3|9525.5|9515.5|9541.9|9531.9|9523.8|9513.8|157
1623899700000|2021-06-17 03:15:00|9525|9515|9522|9512|9532.1|9522.1|9520.8|9510.8|207
1623900000000|2021-06-17 03:20:00|9522.3|9512.3|9529.6|9519.6|9533.9|9523.9|9522|9512|166
1623900300000|2021-06-17 03:25:00|9529.4|9519.4|9525.5|9515.5|9531.8|9521.8|9525|9515|180
1623900600000|2021-06-17 03:30:00|9526.6|9516.6|9520.4|9510.4|9527.1|9517.1|9520.4|9510.4|141
1623900900000|2021-06-17 03:35:00|9522.8|9512.8|9521.6|9511.6|9526.1|9516.1|9521|9511|66
1623901200000|2021-06-17 03:40:00|9521.4|9511.4|9525.1|9515.1|9525.8|9515.8|9520.9|9510.9|44
1623901500000|2021-06-17 03:45:00|9524.8|9514.8|9525.9|9515.9|9526.6|9516.6|9524.5|9514.5|18
1623901800000|2021-06-17 03:50:00|9526.1|9516.1|9528|9518|9528|9518|9526.1|9516.1|12
1623902100000|2021-06-17 03:55:00|9529|9519|9528|9518|9531.8|9521.8|9528|9518|13
1623902400000|2021-06-17 04:00:00|9528.4|9518.4|9528|9518|9528.4|9518.4|9525.4|9515.4|23
1623902700000|2021-06-17 04:05:00|9528.6|9518.6|9522.6|9512.6|9529.3|9519.3|9522.4|9512.4|35
1623903000000|2021-06-17 04:10:00|9522.4|9512.4|9522.1|9512.1|9522.6|9512.6|9521.9|9511.9|33
1623903300000|2021-06-17 04:15:00|9522.4|9512.4|9522|9512|9522.6|9512.6|9522|9512|9
1623903600000|2021-06-17 04:20:00|9522.3|9512.3|9523.8|9513.8|9526.1|9516.1|9522.3|9512.3|41
1623903900000|2021-06-17 04:25:00|9524|9514|9522.3|9512.3|9524|9514|9520.9|9510.9|26
1623904200000|2021-06-17 04:30:00|9522.4|9512.4|9516.9|9506.9|9522.4|9512.4|9515.8|9505.8|39
1623904500000|2021-06-17 04:35:00|9517.5|9507.5|9520.9|9510.9|9521.6|9511.6|9516.1|9506.1|42
1623904800000|2021-06-17 04:40:00|9521.3|9511.3|9523.9|9513.9|9524.5|9514.5|9521|9511|51
1623905100000|2021-06-17 04:45:00|9525|9515|9527|9517|9528.3|9518.3|9525|9515|16
1623905400000|2021-06-17 04:50:00|9527.4|9517.4|9528.1|9518.1|9528.4|9518.4|9527|9517|12
1623905700000|2021-06-17 04:55:00|9528.4|9518.4|9534.9|9524.9|9535|9525|9527.8|9517.8|26
1623906000000|2021-06-17 05:00:00|9534.3|9524.3|9535.4|9525.4|9535.5|9525.5|9531.4|9521.4|25
1623906300000|2021-06-17 05:05:00|9534.9|9524.9|9532.5|9522.5|9534.9|9524.9|9529.5|9519.5|29
1623906600000|2021-06-17 05:10:00|9531.8|9521.8|9522.8|9512.8|9533.1|9523.1|9522|9512|65
1623906900000|2021-06-17 05:15:00|9524|9514|9528.9|9518.9|9529.6|9519.6|9522.8|9512.8|43
1623907200000|2021-06-17 05:20:00|9528.6|9518.6|9521.8|9511.8|9528.6|9518.6|9521|9511|41
1623907500000|2021-06-17 05:25:00|9522.3|9512.3|9520|9510|9522.6|9512.6|9517.5|9507.5|39
1623907800000|2021-06-17 05:30:00|9520.4|9510.4|9520.3|9510.3|9532.3|9522.3|9516.9|9506.9|278
1623908100000|2021-06-17 05:35:00|9520.5|9510.5|9525.9|9515.9|9536.5|9526.5|9520.3|9510.3|137
1623908400000|2021-06-17 05:40:00|9526.5|9516.5|9513.8|9503.8|9527.9|9517.9|9513.8|9503.8|196
1623908700000|2021-06-17 05:45:00|9513.4|9503.4|9511.5|9501.5|9519.1|9509.1|9501.5|9491.5|171
1623909000000|2021-06-17 05:50:00|9510.9|9500.9|9514.1|9504.1|9514.5|9504.5|9494.3|9484.3|214
1623909300000|2021-06-17 05:55:00|9513.8|9503.8|9515.8|9505.8|9521.6|9511.6|9512|9502|140
1623909600000|2021-06-17 06:00:00|9515.5|9505.5|9496|9486|9516.5|9506.5|9488.3|9478.3|256
1623909900000|2021-06-17 06:05:00|9495.8|9485.8|9473.6|9463.6|9495.8|9485.8|9473.5|9463.5|301
1623910200000|2021-06-17 06:10:00|9473.5|9463.5|9486.4|9476.4|9490.8|9480.8|9470.8|9460.8|348
1623910500000|2021-06-17 06:15:00|9487|9477|9487.1|9477.1|9490.6|9480.6|9485.3|9475.3|167
1623910800000|2021-06-17 06:20:00|9487.4|9477.4|9498.6|9488.6|9499.4|9489.4|9480.9|9470.9|206
1623911100000|2021-06-17 06:25:00|9499.4|9489.4|9499.3|9489.3|9512.1|9502.1|9498.5|9488.5|221
1623911400000|2021-06-17 06:30:00|9499.6|9489.6|9514.5|9504.5|9515.4|9505.4|9498|9488|233
1623911700000|2021-06-17 06:35:00|9515.1|9505.1|9515.6|9505.6|9516.5|9506.5|9506.5|9496.5|180
1623912000000|2021-06-17 06:40:00|9516.1|9506.1|9496.8|9486.8|9518.9|9508.9|9493.3|9483.3|350
1623912300000|2021-06-17 06:45:00|9497.4|9487.4|9488.4|9478.4|9497.9|9487.9|9485.8|9475.8|278
1623912600000|2021-06-17 06:50:00|9488|9478|9483.5|9473.5|9494.3|9484.3|9483.5|9473.5|250
1623912900000|2021-06-17 06:55:00|9483.9|9473.9|9502|9492|9502|9492|9483.6|9473.6|249
1623913200000|2021-06-17 07:00:00|9502.3|9492.3|9515|9505|9525.8|9515.8|9496|9486|191
1623913500000|2021-06-17 07:05:00|9515.3|9505.3|9506|9496|9517.8|9507.8|9502.5|9492.5|197
1623913800000|2021-06-17 07:10:00|9506.3|9496.3|9505|9495|9508.3|9498.3|9497.8|9487.8|191
1623914100000|2021-06-17 07:15:00|9504.8|9494.8|9492.8|9482.8|9505.5|9495.5|9477.8|9467.8|211
1623914400000|2021-06-17 07:20:00|9493|9483|9497.5|9487.5|9500.5|9490.5|9487.8|9477.8|117
1623914700000|2021-06-17 07:25:00|9497.3|9487.3|9483|9473|9499|9489|9483|9473|107
1623915000000|2021-06-17 07:30:00|9481.3|9471.3|9487.3|9477.3|9496|9486|9475|9465|138
1623915300000|2021-06-17 07:35:00|9487|9477|9477|9467|9488.8|9478.8|9474.8|9464.8|147
1623915600000|2021-06-17 07:40:00|9476|9466|9471.8|9461.8|9483.3|9473.3|9465.5|9455.5|172
1623915900000|2021-06-17 07:45:00|9471.3|9461.3|9472.3|9462.3|9475.5|9465.5|9465.5|9455.5|180
1623916200000|2021-06-17 07:50:00|9472|9462|9460.3|9450.3|9472|9462|9453.3|9443.3|201
1623916500000|2021-06-17 07:55:00|9459.8|9449.8|9468.8|9458.8|9471.8|9461.8|9454|9444|127
1623916800000|2021-06-17 08:00:00|9467.5|9457.5|9490.5|9480.5|9490.5|9480.5|9462|9452|144
1623917100000|2021-06-17 08:05:00|9491.5|9481.5|9484.8|9474.8|9499|9489|9476.8|9466.8|159
1623917400000|2021-06-17 08:10:00|9485.3|9475.3|9491.3|9481.3|9491.5|9481.5|9479|9469|135
1623917700000|2021-06-17 08:15:00|9491.5|9481.5|9490.5|9480.5|9493.3|9483.3|9482.8|9472.8|191
1623918000000|2021-06-17 08:20:00|9489.8|9479.8|9492.8|9482.8|9495.8|9485.8|9487.8|9477.8|140
1623918300000|2021-06-17 08:25:00|9492.5|9482.5|9487.8|9477.8|9495.3|9485.3|9478.8|9468.8|163
1623918600000|2021-06-17 08:30:00|9488|9478|9481.8|9471.8|9490.3|9480.3|9481.3|9471.3|117
1623918900000|2021-06-17 08:35:00|9481.5|9471.5|9459.5|9449.5|9481.5|9471.5|9456.3|9446.3|206
1623919200000|2021-06-17 08:40:00|9459.3|9449.3|9461.5|9451.5|9462.3|9452.3|9453.5|9443.5|190
1623919500000|2021-06-17 08:45:00|9461.8|9451.8|9462|9452|9462.3|9452.3|9453.8|9443.8|206
1623919800000|2021-06-17 08:50:00|9462.3|9452.3|9441.8|9431.8|9462.8|9452.8|9436.8|9426.8|186
1623920100000|2021-06-17 08:55:00|9441.5|9431.5|9450|9440|9454|9444|9440.5|9430.5|209
1623920400000|2021-06-17 09:00:00|9450.3|9440.3|9440.5|9430.5|9452.8|9442.8|9436.3|9426.3|141
1623920700000|2021-06-17 09:05:00|9441|9431|9449.3|9439.3|9451.3|9441.3|9441|9431|180
1623921000000|2021-06-17 09:10:00|9449|9439|9449.8|9439.8|9451.3|9441.3|9446.8|9436.8|250
1623921300000|2021-06-17 09:15:00|9449.5|9439.5|9466.3|9456.3|9466.5|9456.5|9449.3|9439.3|170
1623921600000|2021-06-17 09:20:00|9465.5|9455.5|9463.3|9453.3|9468.3|9458.3|9459.5|9449.5|87
1623921900000|2021-06-17 09:25:00|9463.5|9453.5|9455|9445|9464|9454|9453|9443|52
1623922200000|2021-06-17 09:30:00|9455.3|9445.3|9448.3|9438.3|9457.8|9447.8|9447|9437|88
1623922500000|2021-06-17 09:35:00|9448.9|9438.9|9466.3|9456.3|9475|9465|9448.9|9438.9|103
1623922800000|2021-06-17 09:40:00|9465.5|9455.5|9462.8|9452.8|9466.5|9456.5|9456|9446|70
1623923100000|2021-06-17 09:45:00|9462.5|9452.5|9457.8|9447.8|9464.5|9454.5|9454.8|9444.8|88
1623923400000|2021-06-17 09:50:00|9457.5|9447.5|9453.8|9443.8|9457.5|9447.5|9450.8|9440.8|66
1623923700000|2021-06-17 09:55:00|9454|9444|9467|9457|9467|9457|9450|9440|89
1623924000000|2021-06-17 10:00:00|9466.8|9456.8|9494|9484|9494|9484|9465.5|9455.5|165
1623924300000|2021-06-17 10:05:00|9493.5|9483.5|9484.5|9474.5|9500.8|9490.8|9484.3|9474.3|193
1623924600000|2021-06-17 10:10:00|9484.8|9474.8|9483.3|9473.3|9491.5|9481.5|9477.5|9467.5|116
1623924900000|2021-06-17 10:15:00|9483|9473|9489.8|9479.8|9491.3|9481.3|9477.5|9467.5|92
1623925200000|2021-06-17 10:20:00|9490.3|9480.3|9488.8|9478.8|9490.8|9480.8|9482.3|9472.3|144
1623925500000|2021-06-17 10:25:00|9488.5|9478.5|9493|9483|9505.3|9495.3|9488.5|9478.5|223
1623925800000|2021-06-17 10:30:00|9493.8|9483.8|9489|9479|9503.3|9493.3|9488.3|9478.3|224
1623926100000|2021-06-17 10:35:00|9489.3|9479.3|9494|9484|9501|9491|9484.5|9474.5|126
1623926400000|2021-06-17 10:40:00|9493.8|9483.8|9479.5|9469.5|9495.3|9485.3|9477.8|9467.8|109
1623926700000|2021-06-17 10:45:00|9479.3|9469.3|9470|9460|9486.5|9476.5|9469.5|9459.5|130
1623927000000|2021-06-17 10:50:00|9469.8|9459.8|9464|9454|9474.8|9464.8|9459.5|9449.5|150
1623927300000|2021-06-17 10:55:00|9463|9453|9465.5|9455.5|9470.3|9460.3|9458.8|9448.8|151
1623927600000|2021-06-17 11:00:00|9465|9455|9465.8|9455.8|9472.8|9462.8|9462.5|9452.5|176
1623927900000|2021-06-17 11:05:00|9465.5|9455.5|9471|9461|9472|9462|9461.8|9451.8|155
1623928200000|2021-06-17 11:10:00|9470.8|9460.8|9474|9464|9477.3|9467.3|9463.9|9453.9|170
1623928500000|2021-06-17 11:15:00|9474.3|9464.3|9478|9468|9478.3|9468.3|9470|9460|152
1623928800000|2021-06-17 11:20:00|9478.3|9468.3|9459.3|9449.3|9480.3|9470.3|9452.8|9442.8|211
1623929100000|2021-06-17 11:25:00|9459|9449|9458|9448|9463.8|9453.8|9455|9445|141
1623929400000|2021-06-17 11:30:00|9458.3|9448.3|9467.5|9457.5|9467.5|9457.5|9456.8|9446.8|179
1623929700000|2021-06-17 11:35:00|9467|9457|9462.3|9452.3|9468.5|9458.5|9461|9451|161
1623930000000|2021-06-17 11:40:00|9461.8|9451.8|9450.5|9440.5|9462.5|9452.5|9449.3|9439.3|135
1623930300000|2021-06-17 11:45:00|9452|9442|9447.3|9437.3|9452.5|9442.5|9438.8|9428.8|225
1623930600000|2021-06-17 11:50:00|9447.5|9437.5|9431|9421|9447.5|9437.5|9419.3|9409.3|205
1623930900000|2021-06-17 11:55:00|9431.5|9421.5|9403.5|9393.5|9432.5|9422.5|9385|9375|333
1623931200000|2021-06-17 12:00:00|9403.4|9393.4|9401|9391|9417.8|9407.8|9401|9391|302
1623931500000|2021-06-17 12:05:00|9399.8|9389.8|9414.5|9404.5|9417|9407|9395.1|9385.1|278
1623931800000|2021-06-17 12:10:00|9413.9|9403.9|9420.3|9410.3|9421.4|9411.4|9405.5|9395.5|307
1623932100000|2021-06-17 12:15:00|9420.4|9410.4|9409.9|9399.9|9420.9|9410.9|9404.9|9394.9|232
1623932400000|2021-06-17 12:20:00|9409.8|9399.8|9403.6|9393.6|9415.4|9405.4|9389.1|9379.1|225
1623932700000|2021-06-17 12:25:00|9404|9394|9415.8|9405.8|9418.5|9408.5|9403.8|9393.8|185
1623933000000|2021-06-17 12:30:00|9416|9406|9438.8|9428.8|9438.9|9428.9|9416|9406|418
1623933300000|2021-06-17 12:35:00|9438.4|9428.4|9441.8|9431.8|9443.5|9433.5|9432.3|9422.3|276
1623933600000|2021-06-17 12:40:00|9442|9432|9441.8|9431.8|9450.3|9440.3|9438.6|9428.6|265
1623933900000|2021-06-17 12:45:00|9441.5|9431.5|9436.8|9426.8|9443.3|9433.3|9431|9421|231
1623934200000|2021-06-17 12:50:00|9437|9427|9442.8|9432.8|9445.8|9435.8|9432.1|9422.1|260
1623934500000|2021-06-17 12:55:00|9443.3|9433.3|9442.8|9432.8|9444.6|9434.6|9434.6|9424.6|236
1623934800000|2021-06-17 13:00:00|9442.5|9432.5|9445.6|9435.6|9464.3|9454.3|9430.4|9420.4|537
1623935100000|2021-06-17 13:05:00|9444.1|9434.1|9402.5|9392.5|9447.5|9437.5|9396|9386|485
1623935400000|2021-06-17 13:10:00|9402.1|9392.1|9415|9405|9424.1|9414.1|9402|9392|346
1623935700000|2021-06-17 13:15:00|9415.3|9405.3|9445.3|9435.3|9446|9436|9415.3|9405.3|311
1623936000000|2021-06-17 13:20:00|9445|9435|9463.3|9453.3|9469|9459|9438.1|9428.1|424
1623936300000|2021-06-17 13:25:00|9464.5|9454.5|9457.5|9447.5|9465|9455|9451.3|9441.3|290
1623936600000|2021-06-17 13:30:00|9458|9448|9485|9475|9485.8|9475.8|9447.8|9437.8|441
1623936900000|2021-06-17 13:35:00|9485.3|9475.3|9474|9464|9486.8|9476.8|9467.5|9457.5|428
1623937200000|2021-06-17 13:40:00|9474.1|9464.1|9450.3|9440.3|9481.5|9471.5|9450|9440|337
1623937500000|2021-06-17 13:45:00|9450|9440|9426.8|9416.8|9451.8|9441.8|9426.5|9416.5|363
1623937800000|2021-06-17 13:50:00|9426.5|9416.5|9413.4|9403.4|9433.8|9423.8|9402.5|9392.5|390
1623938100000|2021-06-17 13:55:00|9413|9403|9411.9|9401.9|9415.8|9405.8|9400|9390|341
1623938400000|2021-06-17 14:00:00|9411.8|9401.8|9408.1|9398.1|9413.8|9403.8|9400|9390|443
1623938700000|2021-06-17 14:05:00|9410.4|9400.4|9412.9|9402.9|9413.5|9403.5|9396.1|9386.1|377
1623939000000|2021-06-17 14:10:00|9413|9403|9378|9368|9413|9403|9367.3|9357.3|449
1623939300000|2021-06-17 14:15:00|9377.6|9367.6|9399.5|9389.5|9400.1|9390.1|9376.3|9366.3|355
1623939600000|2021-06-17 14:20:00|9400|9390|9398|9388|9405|9395|9389.3|9379.3|331
1623939900000|2021-06-17 14:25:00|9398.3|9388.3|9378.1|9368.1|9399.3|9389.3|9373.9|9363.9|328
1623940200000|2021-06-17 14:30:00|9377.9|9367.9|9388.5|9378.5|9393.3|9383.3|9373.5|9363.5|318
1623940500000|2021-06-17 14:35:00|9388.3|9378.3|9392.9|9382.9|9392.9|9382.9|9376.5|9366.5|346
1623940800000|2021-06-17 14:40:00|9393.1|9383.1|9404.6|9394.6|9404.6|9394.6|9390.3|9380.3|290
1623941100000|2021-06-17 14:45:00|9406|9396|9389.3|9379.3|9410.6|9400.6|9387.3|9377.3|270
1623941400000|2021-06-17 14:50:00|9388.3|9378.3|9397.1|9387.1|9400.5|9390.5|9384.5|9374.5|305
1623941700000|2021-06-17 14:55:00|9398|9388|9367|9357|9398.1|9388.1|9366.4|9356.4|374
1623942000000|2021-06-17 15:00:00|9367.3|9357.3|9359.5|9349.5|9374.3|9364.3|9357.4|9347.4|339
1623942300000|2021-06-17 15:05:00|9359.1|9349.1|9360.8|9350.8|9365.8|9355.8|9350.5|9340.5|335
1623942600000|2021-06-17 15:10:00|9361|9351|9340.8|9330.8|9361.3|9351.3|9338.4|9328.4|399
1623942900000|2021-06-17 15:15:00|9340.6|9330.6|9356|9346|9359|9349|9336.9|9326.9|289
1623943200000|2021-06-17 15:20:00|9355.5|9345.5|9336.4|9326.4|9355.9|9345.9|9334.9|9324.9|259
1623943500000|2021-06-17 15:25:00|9337.8|9327.8|9346.3|9336.3|9354|9344|9337.5|9327.5|254
1623943800000|2021-06-17 15:30:00|9346.5|9336.5|9327.5|9317.5|9347.5|9337.5|9327.3|9317.3|273
1623944100000|2021-06-17 15:35:00|9328.5|9318.5|9328.3|9318.3|9334|9324|9323.3|9313.3|317
1623944400000|2021-06-17 15:40:00|9328.5|9318.5|9321.5|9311.5|9332.1|9322.1|9314.3|9304.3|275
1623944700000|2021-06-17 15:45:00|9321.8|9311.8|9313.4|9303.4|9331.5|9321.5|9312.3|9302.3|270
1623945000000|2021-06-17 15:50:00|9312.8|9302.8|9295.3|9285.3|9316.5|9306.5|9286.8|9276.8|319
1623945300000|2021-06-17 15:55:00|9296|9286|9288.8|9278.8|9300.3|9290.3|9282|9272|306
1623945600000|2021-06-17 16:00:00|9288.1|9278.1|9286.8|9276.8|9294.8|9284.8|9281.5|9271.5|336
1623945900000|2021-06-17 16:05:00|9287|9277|9289.3|9279.3|9289.6|9279.6|9277.9|9267.9|286
1623946200000|2021-06-17 16:10:00|9289.8|9279.8|9278.8|9268.8|9294.3|9284.3|9278|9268|323
1623946500000|2021-06-17 16:15:00|9278.3|9268.3|9250.8|9240.8|9278.3|9268.3|9250.6|9240.6|262
1623946800000|2021-06-17 16:20:00|9249.8|9239.8|9223|9213|9254|9244|9221.4|9211.4|381
1623947100000|2021-06-17 16:25:00|9222.8|9212.8|9224|9214|9238.4|9228.4|9218.8|9208.8|431
1623947400000|2021-06-17 16:30:00|9223.8|9213.8|9206.9|9196.9|9223.9|9213.9|9202.3|9192.3|409
1623947700000|2021-06-17 16:35:00|9207.3|9197.3|9207|9197|9221.9|9211.9|9206.3|9196.3|293
1623948000000|2021-06-17 16:40:00|9207.3|9197.3|9215.6|9205.6|9220.5|9210.5|9200.3|9190.3|343
1623948300000|2021-06-17 16:45:00|9216.5|9206.5|9216.8|9206.8|9221.8|9211.8|9209|9199|321
1623948600000|2021-06-17 16:50:00|9215.9|9205.9|9207.1|9197.1|9223|9213|9195.5|9185.5|350
1623948900000|2021-06-17 16:55:00|9207.4|9197.4|9211.6|9201.6|9216.3|9206.3|9205.8|9195.8|321
1623974400000|2021-06-18 00:00:00|9238.3|9228.3|9235.5|9225.5|9242.8|9232.8|9235.5|9225.5|82
1623974700000|2021-06-18 00:05:00|9235|9225|9238|9228|9239|9229|9232.5|9222.5|69
1623975000000|2021-06-18 00:10:00|9238.3|9228.3|9243|9233|9248|9238|9237.3|9227.3|73
1623975300000|2021-06-18 00:15:00|9244|9234|9253.8|9243.8|9254|9244|9243.5|9233.5|108
1623975600000|2021-06-18 00:20:00|9253.5|9243.5|9264|9254|9264.3|9254.3|9253.3|9243.3|146
1623975900000|2021-06-18 00:25:00|9263.8|9253.8|9257|9247|9265|9255|9251.3|9241.3|79
1623976200000|2021-06-18 00:30:00|9256.8|9246.8|9257.8|9247.8|9261.5|9251.5|9255|9245|72
1623976500000|2021-06-18 00:35:00|9257.5|9247.5|9248.5|9238.5|9257.6|9247.6|9248.3|9238.3|64
1623976800000|2021-06-18 00:40:00|9247.8|9237.8|9253.3|9243.3|9256|9246|9247.3|9237.3|50
1623977100000|2021-06-18 00:45:00|9253.5|9243.5|9249.8|9239.8|9258|9248|9249.3|9239.3|63
1623977400000|2021-06-18 00:50:00|9249.3|9239.3|9240.8|9230.8|9250.5|9240.5|9236|9226|97
1623977700000|2021-06-18 00:55:00|9241|9231|9247.5|9237.5|9249.3|9239.3|9236.6|9226.6|118
1623978000000|2021-06-18 01:00:00|9247|9237|9264.8|9254.8|9268.5|9258.5|9247|9237|446
1623978300000|2021-06-18 01:05:00|9262.8|9252.8|9276.5|9266.5|9289.5|9279.5|9260|9250|445
1623978600000|2021-06-18 01:10:00|9275.5|9265.5|9261.3|9251.3|9285|9275|9260.8|9250.8|303
1623978900000|2021-06-18 01:15:00|9261.6|9251.6|9263.3|9253.3|9269.3|9259.3|9254.8|9244.8|294
1623979200000|2021-06-18 01:20:00|9263.5|9253.5|9274.3|9264.3|9277.3|9267.3|9263.5|9253.5|236
1623979500000|2021-06-18 01:25:00|9274|9264|9281.5|9271.5|9286.5|9276.5|9271.3|9261.3|224
1623979800000|2021-06-18 01:30:00|9282|9272|9288.3|9278.3|9289|9279|9270|9260|252
1623980100000|2021-06-18 01:35:00|9288.4|9278.4|9293.5|9283.5|9300.3|9290.3|9288|9278|223
1623980400000|2021-06-18 01:40:00|9294|9284|9284.3|9274.3|9298|9288|9280|9270|178
1623980700000|2021-06-18 01:45:00|9284.5|9274.5|9284|9274|9289.9|9279.9|9278.5|9268.5|191
1623981000000|2021-06-18 01:50:00|9284.5|9274.5|9278.8|9268.8|9286|9276|9277|9267|167
1623981300000|2021-06-18 01:55:00|9278.5|9268.5|9286.3|9276.3|9288.3|9278.3|9278.5|9268.5|213
1623981600000|2021-06-18 02:00:00|9286|9276|9277.3|9267.3|9290.3|9280.3|9277.3|9267.3|251
1623981900000|2021-06-18 02:05:00|9277.5|9267.5|9280.5|9270.5|9290|9280|9276.8|9266.8|204
1623982200000|2021-06-18 02:10:00|9281|9271|9272|9262|9285|9275|9267.3|9257.3|262
1623982500000|2021-06-18 02:15:00|9270.8|9260.8|9272.8|9262.8|9274.3|9264.3|9269|9259|85
1623982800000|2021-06-18 02:20:00|9272.5|9262.5|9263.5|9253.5|9273.5|9263.5|9263|9253|79
1623983100000|2021-06-18 02:25:00|9263|9253|9279.5|9269.5|9279.8|9269.8|9263|9253|73
1623983400000|2021-06-18 02:30:00|9278.6|9268.6|9286.3|9276.3|9293.3|9283.3|9278.6|9268.6|191
1623983700000|2021-06-18 02:35:00|9286|9276|9281|9271|9288.3|9278.3|9278.1|9268.1|140
1623984000000|2021-06-18 02:40:00|9281.3|9271.3|9283.6|9273.6|9284.8|9274.8|9275|9265|163
1623984300000|2021-06-18 02:45:00|9283.8|9273.8|9278.8|9268.8|9288|9278|9275.5|9265.5|102
1623984600000|2021-06-18 02:50:00|9277.8|9267.8|9290|9280|9291.3|9281.3|9277|9267|102
1623984900000|2021-06-18 02:55:00|9290.3|9280.3|9296|9286|9299.8|9289.8|9289.8|9279.8|80
1623985200000|2021-06-18 03:00:00|9296.5|9286.5|9297.5|9287.5|9303.5|9293.5|9293.8|9283.8|164
1623985500000|2021-06-18 03:05:00|9297.3|9287.3|9285.3|9275.3|9302|9292|9284.5|9274.5|192
1623985800000|2021-06-18 03:10:00|9285.8|9275.8|9263.6|9253.6|9286.3|9276.3|9262.8|9252.8|228
1623986100000|2021-06-18 03:15:00|9263.3|9253.3|9269.5|9259.5|9270.8|9260.8|9257.5|9247.5|233
1623986400000|2021-06-18 03:20:00|9267.5|9257.5|9269.8|9259.8|9274.3|9264.3|9265.3|9255.3|142
1623986700000|2021-06-18 03:25:00|9270|9260|9277.3|9267.3|9280.3|9270.3|9269.8|9259.8|104
1623987000000|2021-06-18 03:30:00|9277|9267|9273.3|9263.3|9277|9267|9273|9263|96
1623987300000|2021-06-18 03:35:00|9273|9263|9274|9264|9274.8|9264.8|9271.6|9261.6|26
1623987600000|2021-06-18 03:40:00|9274.3|9264.3|9277|9267|9278.3|9268.3|9274.3|9264.3|27
1623987900000|2021-06-18 03:45:00|9277.3|9267.3|9275.8|9265.8|9278|9268|9275.3|9265.3|39
1623988200000|2021-06-18 03:50:00|9276|9266|9277.8|9267.8|9281|9271|9276|9266|30
1623988500000|2021-06-18 03:55:00|9277.5|9267.5|9276.8|9266.8|9278.3|9268.3|9276.1|9266.1|24
1623988800000|2021-06-18 04:00:00|9276|9266|9272|9262|9280.1|9270.1|9271.8|9261.8|37
1623989100000|2021-06-18 04:05:00|9272.3|9262.3|9272.5|9262.5|9275|9265|9272.3|9262.3|26
1623989400000|2021-06-18 04:10:00|9272.3|9262.3|9271.5|9261.5|9272.3|9262.3|9270|9260|51
1623989700000|2021-06-18 04:15:00|9271.4|9261.4|9275|9265|9275|9265|9271.1|9261.1|38
1623990000000|2021-06-18 04:20:00|9275.3|9265.3|9272.8|9262.8|9275.5|9265.5|9272.8|9262.8|25
1623990300000|2021-06-18 04:25:00|9272.3|9262.3|9279.3|9269.3|9280.3|9270.3|9269.3|9259.3|65
1623990600000|2021-06-18 04:30:00|9278.8|9268.8|9278.3|9268.3|9279.3|9269.3|9275.3|9265.3|40
1623990900000|2021-06-18 04:35:00|9278.5|9268.5|9273|9263|9278.5|9268.5|9272.3|9262.3|36
1623991200000|2021-06-18 04:40:00|9272.8|9262.8|9275.3|9265.3|9276|9266|9271.8|9261.8|20
1623991500000|2021-06-18 04:45:00|9275.5|9265.5|9275.8|9265.8|9275.8|9265.8|9273.3|9263.3|56
1623991800000|2021-06-18 04:50:00|9275|9265|9274.8|9264.8|9275.3|9265.3|9270.8|9260.8|38
1623992100000|2021-06-18 04:55:00|9274|9264|9270.5|9260.5|9275.5|9265.5|9268.8|9258.8|32
1623992400000|2021-06-18 05:00:00|9270.3|9260.3|9262|9252|9273|9263|9257.8|9247.8|111
1623992700000|2021-06-18 05:05:00|9262.3|9252.3|9262.6|9252.6|9268|9258|9261.3|9251.3|66
1623993000000|2021-06-18 05:10:00|9261.8|9251.8|9257.3|9247.3|9262|9252|9256.8|9246.8|78
1623993300000|2021-06-18 05:15:00|9256.8|9246.8|9248.5|9238.5|9258.5|9248.5|9247.3|9237.3|64
1623993600000|2021-06-18 05:20:00|9248.3|9238.3|9252.8|9242.8|9252.8|9242.8|9248.3|9238.3|79
1623993900000|2021-06-18 05:25:00|9252.3|9242.3|9257|9247|9257|9247|9246.8|9236.8|68
1623994200000|2021-06-18 05:30:00|9257.3|9247.3|9266|9256|9268.3|9258.3|9250|9240|279
1623994500000|2021-06-18 05:35:00|9265.8|9255.8|9238|9228|9266.3|9256.3|9237.3|9227.3|252
1623994800000|2021-06-18 05:40:00|9237.8|9227.8|9245.5|9235.5|9255.5|9245.5|9236.3|9226.3|222
1623995100000|2021-06-18 05:45:00|9245.8|9235.8|9262.6|9252.6|9262.6|9252.6|9242.8|9232.8|194
1623995400000|2021-06-18 05:50:00|9262.5|9252.5|9255.5|9245.5|9264|9254|9253.5|9243.5|146
1623995700000|2021-06-18 05:55:00|9255.8|9245.8|9245|9235|9262|9252|9245|9235|175
1623996000000|2021-06-18 06:00:00|9244.5|9234.5|9239.3|9229.3|9244.5|9234.5|9232|9222|169
1623996300000|2021-06-18 06:05:00|9239.5|9229.5|9235.8|9225.8|9250.3|9240.3|9235.8|9225.8|241
1623996600000|2021-06-18 06:10:00|9235.5|9225.5|9252.8|9242.8|9253|9243|9232.5|9222.5|198
1623996900000|2021-06-18 06:15:00|9253.3|9243.3|9251.3|9241.3|9254.5|9244.5|9248.8|9238.8|136
1623997200000|2021-06-18 06:20:00|9251.5|9241.5|9238.8|9228.8|9252.5|9242.5|9238.8|9228.8|137
1623997500000|2021-06-18 06:25:00|9239|9229|9235.8|9225.8|9241.5|9231.5|9234.3|9224.3|167
1623997800000|2021-06-18 06:30:00|9236.3|9226.3|9242.3|9232.3|9243|9233|9235.3|9225.3|123
1623998100000|2021-06-18 06:35:00|9242.5|9232.5|9233.5|9223.5|9243.8|9233.8|9233.5|9223.5|140
1623998400000|2021-06-18 06:40:00|9233.8|9223.8|9240.8|9230.8|9242.5|9232.5|9233|9223|121
1623998700000|2021-06-18 06:45:00|9237.4|9227.4|9212.8|9202.8|9244.3|9234.3|9212.3|9202.3|176
1623999000000|2021-06-18 06:50:00|9213|9203|9210.5|9200.5|9225.3|9215.3|9208.9|9198.9|268
1623999300000|2021-06-18 06:55:00|9210.3|9200.3|9233|9223|9242.8|9232.8|9206.8|9196.8|289
1623999600000|2021-06-18 07:00:00|9232.5|9222.5|9236.5|9226.5|9243.8|9233.8|9227.8|9217.8|138
1623999900000|2021-06-18 07:05:00|9236.8|9226.8|9248.6|9238.6|9254.4|9244.4|9236.8|9226.8|163
1624000200000|2021-06-18 07:10:00|9248.3|9238.3|9247.5|9237.5|9252.8|9242.8|9245|9235|105
1624000500000|2021-06-18 07:15:00|9247.8|9237.8|9237.8|9227.8|9253.5|9243.5|9237.5|9227.5|124
1624000800000|2021-06-18 07:20:00|9237|9227|9245|9235|9245.3|9235.3|9236.8|9226.8|89
1624001100000|2021-06-18 07:25:00|9245.3|9235.3|9242|9232|9246.5|9236.5|9238.5|9228.5|91
1624001400000|2021-06-18 07:30:00|9245.3|9235.3|9249|9239|9249|9239|9240.8|9230.8|101
1624001700000|2021-06-18 07:35:00|9248.8|9238.8|9253.8|9243.8|9254|9244|9246.5|9236.5|59
1624002000000|2021-06-18 07:40:00|9253.5|9243.5|9260.3|9250.3|9260.3|9250.3|9244.8|9234.8|77
1624002300000|2021-06-18 07:45:00|9260|9250|9252.8|9242.8|9260|9250|9249.3|9239.3|86
1624002600000|2021-06-18 07:50:00|9252.5|9242.5|9263|9253|9270.8|9260.8|9252.5|9242.5|148
1624002900000|2021-06-18 07:55:00|9262.5|9252.5|9266.3|9256.3|9270|9260|9262|9252|129
1624003200000|2021-06-18 08:00:00|9266.5|9256.5|9232.3|9222.3|9269.5|9259.5|9231.3|9221.3|202
1624003500000|2021-06-18 08:05:00|9232.5|9222.5|9249|9239|9250|9240|9230.5|9220.5|132
1624003800000|2021-06-18 08:10:00|9249.3|9239.3|9245|9235|9255|9245|9244|9234|100
1624004100000|2021-06-18 08:15:00|9244.8|9234.8|9254.5|9244.5|9255.3|9245.3|9243.3|9233.3|122
1624004400000|2021-06-18 08:20:00|9254.3|9244.3|9240.8|9230.8|9255.8|9245.8|9240|9230|102
1624004700000|2021-06-18 08:25:00|9241.3|9231.3|9247.8|9237.8|9248.5|9238.5|9241.3|9231.3|60
1624005000000|2021-06-18 08:30:00|9247.5|9237.5|9251.5|9241.5|9252.3|9242.3|9245.3|9235.3|65
1624005300000|2021-06-18 08:35:00|9251.3|9241.3|9253.3|9243.3|9253.3|9243.3|9249.5|9239.5|53
1624005600000|2021-06-18 08:40:00|9253|9243|9249.8|9239.8|9254.8|9244.8|9247|9237|51
1624005900000|2021-06-18 08:45:00|9249.5|9239.5|9246.3|9236.3|9250.3|9240.3|9244.8|9234.8|41
1624006200000|2021-06-18 08:50:00|9246.8|9236.8|9247.3|9237.3|9251|9241|9246.3|9236.3|64
1624006500000|2021-06-18 08:55:00|9247.5|9237.5|9246.8|9236.8|9249.8|9239.8|9245.8|9235.8|49
1624006800000|2021-06-18 09:00:00|9246.5|9236.5|9250.5|9240.5|9251.3|9241.3|9245.5|9235.5|53
1624007100000|2021-06-18 09:05:00|9250.3|9240.3|9251.8|9241.8|9252.5|9242.5|9245.8|9235.8|78
1624007400000|2021-06-18 09:10:00|9251.5|9241.5|9252|9242|9253.5|9243.5|9250.8|9240.8|81
1624007700000|2021-06-18 09:15:00|9252.5|9242.5|9251|9241|9258|9248|9248.8|9238.8|58
1624008000000|2021-06-18 09:20:00|9250.8|9240.8|9252.8|9242.8|9254.5|9244.5|9250.5|9240.5|51
1624008300000|2021-06-18 09:25:00|9252.5|9242.5|9251.5|9241.5|9253|9243|9250.3|9240.3|15
1624008600000|2021-06-18 09:30:00|9251|9241|9252.3|9242.3|9253.5|9243.5|9250.3|9240.3|59
1624008900000|2021-06-18 09:35:00|9252|9242|9257.5|9247.5|9257.5|9247.5|9250.3|9240.3|53
1624009200000|2021-06-18 09:40:00|9257.3|9247.3|9264.8|9254.8|9267.3|9257.3|9257.3|9247.3|106
1624009500000|2021-06-18 09:45:00|9264.3|9254.3|9260|9250|9265.8|9255.8|9258.3|9248.3|71
1624009800000|2021-06-18 09:50:00|9259.8|9249.8|9253.3|9243.3|9260|9250|9252.8|9242.8|137
1624010100000|2021-06-18 09:55:00|9253.8|9243.8|9253|9243|9260|9250|9252.3|9242.3|170
1624010400000|2021-06-18 10:00:00|9252.8|9242.8|9246|9236|9253.3|9243.3|9245.5|9235.5|94
1624010700000|2021-06-18 10:05:00|9245.8|9235.8|9241.3|9231.3|9247.3|9237.3|9240.3|9230.3|97
1624011000000|2021-06-18 10:10:00|9240.8|9230.8|9241.3|9231.3|9243.8|9233.8|9240.5|9230.5|74
1624011300000|2021-06-18 10:15:00|9241|9231|9242|9232|9244|9234|9240.5|9230.5|70
1624011600000|2021-06-18 10:20:00|9241.5|9231.5|9243.8|9233.8|9245.8|9235.8|9240.8|9230.8|36
1624011900000|2021-06-18 10:25:00|9243.3|9233.3|9241|9231|9244.3|9234.3|9241|9231|31
1624012200000|2021-06-18 10:30:00|9240.8|9230.8|9242.3|9232.3|9244.5|9234.5|9240.5|9230.5|46
1624012500000|2021-06-18 10:35:00|9242.5|9232.5|9242|9232|9243|9233|9240.8|9230.8|53
1624012800000|2021-06-18 10:40:00|9241.8|9231.8|9240.8|9230.8|9243|9233|9240.5|9230.5|35
1624013100000|2021-06-18 10:45:00|9241|9231|9241|9231|9244|9234|9241|9231|46
1624013400000|2021-06-18 10:50:00|9241.3|9231.3|9243.5|9233.5|9243.5|9233.5|9240.8|9230.8|32
1624013700000|2021-06-18 10:55:00|9243.8|9233.8|9242|9232|9246.5|9236.5|9241.5|9231.5|61
1624014000000|2021-06-18 11:00:00|9241.8|9231.8|9241.8|9231.8|9242.5|9232.5|9240.3|9230.3|84
1624014300000|2021-06-18 11:05:00|9241.5|9231.5|9242.3|9232.3|9244.3|9234.3|9240.8|9230.8|120
1624014600000|2021-06-18 11:10:00|9242.5|9232.5|9244|9234|9244.8|9234.8|9241|9231|100
1624014900000|2021-06-18 11:15:00|9243.8|9233.8|9241|9231|9244|9234|9241|9231|67
1624015200000|2021-06-18 11:20:00|9241.3|9231.3|9234.8|9224.8|9241.5|9231.5|9231.5|9221.5|89
1624015500000|2021-06-18 11:25:00|9234.3|9224.3|9226|9216|9234.3|9224.3|9225.6|9215.6|56
1624015800000|2021-06-18 11:30:00|9225.5|9215.5|9232.5|9222.5|9245.8|9235.8|9223.4|9213.4|172
1624016100000|2021-06-18 11:35:00|9232.8|9222.8|9235.1|9225.1|9236.9|9226.9|9230.5|9220.5|69
1624016400000|2021-06-18 11:40:00|9235.5|9225.5|9239.9|9229.9|9240.5|9230.5|9235.5|9225.5|35
1624016700000|2021-06-18 11:45:00|9239.8|9229.8|9238.4|9228.4|9241.9|9231.9|9236.8|9226.8|83
1624017000000|2021-06-18 11:50:00|9238.3|9228.3|9228.5|9218.5|9238.3|9228.3|9228.5|9218.5|99
1624017300000|2021-06-18 11:55:00|9228|9218|9239|9229|9239.5|9229.5|9226.9|9216.9|96
1624017600000|2021-06-18 12:00:00|9239.3|9229.3|9230.3|9220.3|9240.3|9230.3|9230.3|9220.3|141
1624017900000|2021-06-18 12:05:00|9229.9|9219.9|9203.8|9193.8|9229.9|9219.9|9203.5|9193.5|189
1624018200000|2021-06-18 12:10:00|9204|9194|9222.9|9212.9|9234.1|9224.1|9203.5|9193.5|294
1624018500000|2021-06-18 12:15:00|9223.9|9213.9|9225.4|9215.4|9229|9219|9220.1|9210.1|295
1624018800000|2021-06-18 12:20:00|9224.8|9214.8|9193|9183|9224.8|9214.8|9192.3|9182.3|446
1624019100000|2021-06-18 12:25:00|9190.5|9180.5|9169|9159|9190.5|9180.5|9157.3|9147.3|420
1624019400000|2021-06-18 12:30:00|9170.3|9160.3|9218.1|9208.1|9218.5|9208.5|9170.3|9160.3|341
1624019700000|2021-06-18 12:35:00|9218.4|9208.4|9217.4|9207.4|9222.1|9212.1|9209.4|9199.4|246
1624020000000|2021-06-18 12:40:00|9217.6|9207.6|9202|9192|9221.1|9211.1|9194|9184|268
1624020300000|2021-06-18 12:45:00|9202.8|9192.8|9180.6|9170.6|9212|9202|9176.5|9166.5|325
1624020600000|2021-06-18 12:50:00|9180.4|9170.4|9202.3|9192.3|9202.3|9192.3|9179.8|9169.8|272
1624020900000|2021-06-18 12:55:00|9202.1|9192.1|9207.6|9197.6|9208.3|9198.3|9194|9184|212
1624021200000|2021-06-18 13:00:00|9207.8|9197.8|9205.5|9195.5|9212.5|9202.5|9186.5|9176.5|504
1624021500000|2021-06-18 13:05:00|9204.5|9194.5|9221.1|9211.1|9221.6|9211.6|9198|9188|432
1624021800000|2021-06-18 13:10:00|9221|9211|9227.8|9217.8|9232|9222|9210.5|9200.5|484
1624022100000|2021-06-18 13:15:00|9227.5|9217.5|9238.5|9228.5|9241.8|9231.8|9215.5|9205.5|348
1624022400000|2021-06-18 13:20:00|9239.8|9229.8|9219.8|9209.8|9245|9235|9217.5|9207.5|405
1624022700000|2021-06-18 13:25:00|9220.5|9210.5|9198.5|9188.5|9222.9|9212.9|9197.5|9187.5|275
1624023000000|2021-06-18 13:30:00|9200|9190|9171.5|9161.5|9207.5|9197.5|9171.5|9161.5|545
1624023300000|2021-06-18 13:35:00|9169.5|9159.5|9169.3|9159.3|9185|9175|9159.1|9149.1|537
1624023600000|2021-06-18 13:40:00|9169.4|9159.4|9184.3|9174.3|9191.8|9181.8|9167.6|9157.6|483
1624023900000|2021-06-18 13:45:00|9183.8|9173.8|9168.3|9158.3|9184.3|9174.3|9167.8|9157.8|411
1624024200000|2021-06-18 13:50:00|9168|9158|9144|9134|9173.8|9163.8|9144|9134|448
1624024500000|2021-06-18 13:55:00|9143.5|9133.5|9145|9135|9163.3|9153.3|9143.5|9133.5|430
1624024800000|2021-06-18 14:00:00|9144.3|9134.3|9129|9119|9145|9135|9127.9|9117.9|442
1624025100000|2021-06-18 14:05:00|9129.5|9119.5|9173.9|9163.9|9173.9|9163.9|9129.5|9119.5|487
1624025400000|2021-06-18 14:10:00|9174.1|9164.1|9180.4|9170.4|9181|9171|9156.9|9146.9|459
1624025700000|2021-06-18 14:15:00|9179.8|9169.8|9142.3|9132.3|9179.8|9169.8|9142|9132|442
1624026000000|2021-06-18 14:20:00|9141.4|9131.4|9134.5|9124.5|9153.8|9143.8|9133.4|9123.4|425
1624026300000|2021-06-18 14:25:00|9133.6|9123.6|9137.5|9127.5|9139.8|9129.8|9115|9105|405
1624026600000|2021-06-18 14:30:00|9137.3|9127.3|9142.8|9132.8|9149.3|9139.3|9123.6|9113.6|412
1624026900000|2021-06-18 14:35:00|9143.3|9133.3|9170.4|9160.4|9170.4|9160.4|9142.3|9132.3|412
1624027200000|2021-06-18 14:40:00|9169.8|9159.8|9153.5|9143.5|9172.3|9162.3|9152.8|9142.8|401
1624027500000|2021-06-18 14:45:00|9153.3|9143.3|9155.9|9145.9|9160.5|9150.5|9146.4|9136.4|272
1624027800000|2021-06-18 14:50:00|9155.8|9145.8|9136.5|9126.5|9161.5|9151.5|9136|9126|290
1624028100000|2021-06-18 14:55:00|9135.8|9125.8|9143.8|9133.8|9145.8|9135.8|9130.3|9120.3|317
1624028400000|2021-06-18 15:00:00|9143.5|9133.5|9139|9129|9155.5|9145.5|9139|9129|235
1624028700000|2021-06-18 15:05:00|9139.4|9129.4|9146|9136|9154.3|9144.3|9138.5|9128.5|215
1624029000000|2021-06-18 15:10:00|9146.3|9136.3|9147.5|9137.5|9154.3|9144.3|9144|9134|263
1624029300000|2021-06-18 15:15:00|9147.6|9137.6|9152.4|9142.4|9155.8|9145.8|9147.6|9137.6|234
1624029600000|2021-06-18 15:20:00|9152.5|9142.5|9151.9|9141.9|9155.5|9145.5|9141.6|9131.6|337
1624029900000|2021-06-18 15:25:00|9152.3|9142.3|9145.4|9135.4|9154.5|9144.5|9145|9135|238
1624030200000|2021-06-18 15:30:00|9145.6|9135.6|9157.5|9147.5|9158.8|9148.8|9134|9124|270
1624030500000|2021-06-18 15:35:00|9157.8|9147.8|9152.4|9142.4|9163.5|9153.5|9152.4|9142.4|217
1624030800000|2021-06-18 15:40:00|9152.6|9142.6|9142|9132|9154.3|9144.3|9139.4|9129.4|199
1624031100000|2021-06-18 15:45:00|9141.8|9131.8|9151|9141|9158.4|9148.4|9136.6|9126.6|311
1624031400000|2021-06-18 15:50:00|9150.8|9140.8|9141.8|9131.8|9152.4|9142.4|9136|9126|164
1624031700000|2021-06-18 15:55:00|9141.5|9131.5|9147.8|9137.8|9149.8|9139.8|9138.9|9128.9|213
1624032000000|2021-06-18 16:00:00|9148|9138|9146.3|9136.3|9150.3|9140.3|9143|9133|196
1624032300000|2021-06-18 16:05:00|9146.5|9136.5|9153.4|9143.4|9155.5|9145.5|9145.6|9135.6|203
1624032600000|2021-06-18 16:10:00|9153.1|9143.1|9169|9159|9171.8|9161.8|9152.6|9142.6|199
1624032900000|2021-06-18 16:15:00|9169.5|9159.5|9164.1|9154.1|9172.8|9162.8|9161.5|9151.5|263
1624033200000|2021-06-18 16:20:00|9163.8|9153.8|9169.3|9159.3|9171.3|9161.3|9159.4|9149.4|200
1624033500000|2021-06-18 16:25:00|9168.5|9158.5|9162|9152|9169.3|9159.3|9161.1|9151.1|190
1624033800000|2021-06-18 16:30:00|9161.8|9151.8|9154.5|9144.5|9164.3|9154.3|9152.1|9142.1|189
1624034100000|2021-06-18 16:35:00|9154.8|9144.8|9156.8|9146.8|9163.5|9153.5|9154.3|9144.3|184
1624034400000|2021-06-18 16:40:00|9156.3|9146.3|9154.1|9144.1|9158.8|9148.8|9148.5|9138.5|174
1624034700000|2021-06-18 16:45:00|9154.5|9144.5|9165.8|9155.8|9166|9156|9149.9|9139.9|147
1624035000000|2021-06-18 16:50:00|9165.5|9155.5|9165.5|9155.5|9169.5|9159.5|9164|9154|165
1624035300000|2021-06-18 16:55:00|9165.3|9155.3|9163.3|9153.3|9170|9160|9162.5|9152.5|141
1624233600000|2021-06-21 00:00:00|9153.5|9137.8|9125.6|9115.6|9153.5|9137.8|9125.1|9115.1|26
1624233900000|2021-06-21 00:05:00|9125.5|9115.5|9129.6|9119.6|9130.4|9120.4|9122.6|9112.6|90
1624234200000|2021-06-21 00:10:00|9129.9|9119.9|9131|9121|9132.9|9122.9|9129.9|9119.9|21
1624234500000|2021-06-21 00:15:00|9130.5|9120.5|9128.6|9118.6|9130.5|9120.5|9127.6|9117.6|7
1624234800000|2021-06-21 00:20:00|9128.8|9118.8|9136.6|9126.6|9136.6|9126.6|9128.8|9118.8|33
1624235100000|2021-06-21 00:25:00|9137|9127|9132.9|9122.9|9137.4|9127.4|9132.4|9122.4|43
1624235400000|2021-06-21 00:30:00|9132.6|9122.6|9123.6|9113.6|9132.9|9122.9|9118.4|9108.4|95
1624235700000|2021-06-21 00:35:00|9123.5|9113.5|9124.4|9114.4|9125.6|9115.6|9119.5|9109.5|76
1624236000000|2021-06-21 00:40:00|9124.9|9114.9|9127.9|9117.9|9128.9|9118.9|9123.6|9113.6|82
1624236300000|2021-06-21 00:45:00|9128.4|9118.4|9121.1|9111.1|9128.4|9118.4|9117.9|9107.9|60
1624236600000|2021-06-21 00:50:00|9121.4|9111.4|9125.4|9115.4|9129.4|9119.4|9121.4|9111.4|62
1624236900000|2021-06-21 00:55:00|9125.9|9115.9|9140.3|9130.3|9140.3|9130.3|9125.4|9115.4|45
1624237200000|2021-06-21 01:00:00|9140.9|9130.9|9145.9|9135.9|9155.4|9145.4|9126.1|9116.1|453
1624237500000|2021-06-21 01:05:00|9147.1|9137.1|9157.6|9147.6|9163.4|9153.4|9142|9132|333
1624237800000|2021-06-21 01:10:00|9157.4|9147.4|9183.5|9173.5|9186.9|9176.9|9155.5|9145.5|287
1624238100000|2021-06-21 01:15:00|9183.3|9173.3|9181.5|9171.5|9185.1|9175.1|9166|9156|285
1624238400000|2021-06-21 01:20:00|9182.4|9172.4|9172.9|9162.9|9182.6|9172.6|9164.6|9154.6|316
1624238700000|2021-06-21 01:25:00|9173.9|9163.9|9171.4|9161.4|9176.4|9166.4|9170.9|9160.9|186
1624239000000|2021-06-21 01:30:00|9171.6|9161.6|9153|9143|9171.6|9161.6|9146.9|9136.9|267
1624239300000|2021-06-21 01:35:00|9154.3|9144.3|9141.4|9131.4|9162.6|9152.6|9138.1|9128.1|240
1624239600000|2021-06-21 01:40:00|9141.9|9131.9|9125.9|9115.9|9156.1|9146.1|9124.4|9114.4|334
1624239900000|2021-06-21 01:45:00|9125.6|9115.6|9124.1|9114.1|9130.4|9120.4|9111.1|9101.1|308
1624240200000|2021-06-21 01:50:00|9124.4|9114.4|9114.9|9104.9|9133.1|9123.1|9113.1|9103.1|268
1624240500000|2021-06-21 01:55:00|9114.6|9104.6|9113.1|9103.1|9126.9|9116.9|9111.6|9101.6|242
1624240800000|2021-06-21 02:00:00|9112.6|9102.6|9130.4|9120.4|9130.9|9120.9|9111.6|9101.6|280
1624241100000|2021-06-21 02:05:00|9130.1|9120.1|9137.4|9127.4|9140.9|9130.9|9127.1|9117.1|224
1624241400000|2021-06-21 02:10:00|9137.6|9127.6|9135.6|9125.6|9143.1|9133.1|9135.4|9125.4|218
1624241700000|2021-06-21 02:15:00|9136.4|9126.4|9135.4|9125.4|9139.4|9129.4|9135.1|9125.1|114
1624242000000|2021-06-21 02:20:00|9135.6|9125.6|9144.4|9134.4|9146.3|9136.3|9135.6|9125.6|89
1624242300000|2021-06-21 02:25:00|9144.8|9134.8|9142.6|9132.6|9145.1|9135.1|9141.8|9131.8|105
1624242600000|2021-06-21 02:30:00|9142.4|9132.4|9133.5|9123.5|9149.1|9139.1|9133.4|9123.4|235
1624242900000|2021-06-21 02:35:00|9132.9|9122.9|9132.4|9122.4|9139.9|9129.9|9130|9120|117
1624243200000|2021-06-21 02:40:00|9132.8|9122.8|9149.4|9139.4|9149.5|9139.5|9131.4|9121.4|130
1624243500000|2021-06-21 02:45:00|9150.1|9140.1|9148.4|9138.4|9153.9|9143.9|9146.6|9136.6|149
1624243800000|2021-06-21 02:50:00|9148.8|9138.8|9148.9|9138.9|9152.6|9142.6|9144.5|9134.5|115
1624244100000|2021-06-21 02:55:00|9148.5|9138.5|9164.9|9154.9|9165.9|9155.9|9147|9137|175
1624244400000|2021-06-21 03:00:00|9165.4|9155.4|9154.9|9144.9|9167.3|9157.3|9154.9|9144.9|193
1624244700000|2021-06-21 03:05:00|9154.8|9144.8|9142|9132|9154.8|9144.8|9140.9|9130.9|154
1624245000000|2021-06-21 03:10:00|9141.1|9131.1|9141.6|9131.6|9149.1|9139.1|9137.3|9127.3|243
1624245300000|2021-06-21 03:15:00|9141.1|9131.1|9131.4|9121.4|9142.3|9132.3|9125.9|9115.9|175
1624245600000|2021-06-21 03:20:00|9130.9|9120.9|9137|9127|9137.6|9127.6|9127.9|9117.9|235
1624245900000|2021-06-21 03:25:00|9139.9|9129.9|9135.8|9125.8|9139.9|9129.9|9130.9|9120.9|262
1624246200000|2021-06-21 03:30:00|9136.1|9126.1|9126.8|9116.8|9138.9|9128.9|9126.1|9116.1|162
1624246500000|2021-06-21 03:35:00|9127.1|9117.1|9131.1|9121.1|9134.1|9124.1|9126.6|9116.6|147
1624246800000|2021-06-21 03:40:00|9131.6|9121.6|9128.1|9118.1|9133.9|9123.9|9127.1|9117.1|50
1624247100000|2021-06-21 03:45:00|9126.8|9116.8|9127.9|9117.9|9129.6|9119.6|9126.6|9116.6|62
1624247400000|2021-06-21 03:50:00|9127.4|9117.4|9134.4|9124.4|9134.4|9124.4|9127.4|9117.4|64
1624247700000|2021-06-21 03:55:00|9134.9|9124.9|9127.9|9117.9|9135.1|9125.1|9127.4|9117.4|44
1624248000000|2021-06-21 04:00:00|9127.4|9117.4|9126.9|9116.9|9128.6|9118.6|9124.6|9114.6|79
1624248300000|2021-06-21 04:05:00|9126.6|9116.6|9133.6|9123.6|9134.1|9124.1|9125.1|9115.1|58
1624248600000|2021-06-21 04:10:00|9133.8|9123.8|9128.6|9118.6|9134.9|9124.9|9128.6|9118.6|29
1624248900000|2021-06-21 04:15:00|9127.6|9117.6|9133.9|9123.9|9133.9|9123.9|9125.9|9115.9|26
1624249200000|2021-06-21 04:20:00|9134.6|9124.6|9131.4|9121.4|9134.6|9124.6|9129.3|9119.3|24
1624249500000|2021-06-21 04:25:00|9130.6|9120.6|9128.6|9118.6|9130.9|9120.9|9123.6|9113.6|96
1624249800000|2021-06-21 04:30:00|9128.8|9118.8|9122.9|9112.9|9131.1|9121.1|9122.4|9112.4|81
1624250100000|2021-06-21 04:35:00|9122.4|9112.4|9123|9113|9124.1|9114.1|9119.9|9109.9|83
1624250400000|2021-06-21 04:40:00|9122|9112|9129.6|9119.6|9132.8|9122.8|9122|9112|70
1624250700000|2021-06-21 04:45:00|9128.9|9118.9|9122.1|9112.1|9131.9|9121.9|9122.1|9112.1|59
1624251000000|2021-06-21 04:50:00|9122|9112|9123.1|9113.1|9123.8|9113.8|9122|9112|19
1624251300000|2021-06-21 04:55:00|9124.4|9114.4|9130.9|9120.9|9131.6|9121.6|9124.4|9114.4|45
1624251600000|2021-06-21 05:00:00|9129.6|9119.6|9129.6|9119.6|9134.1|9124.1|9127.1|9117.1|59
1624251900000|2021-06-21 05:05:00|9129.4|9119.4|9124|9114|9130.4|9120.4|9124|9114|53
1624252200000|2021-06-21 05:10:00|9123.9|9113.9|9123.6|9113.6|9127.3|9117.3|9123.6|9113.6|31
1624252500000|2021-06-21 05:15:00|9123.4|9113.4|9127.9|9117.9|9128.4|9118.4|9114.6|9104.6|63
1624252800000|2021-06-21 05:20:00|9128.4|9118.4|9126.4|9116.4|9130.9|9120.9|9126.4|9116.4|47
1624253100000|2021-06-21 05:25:00|9126.9|9116.9|9121.1|9111.1|9127.9|9117.9|9121.1|9111.1|85
1624253400000|2021-06-21 05:30:00|9121.8|9111.8|9103.9|9093.9|9121.8|9111.8|9084.6|9074.6|406
1624253700000|2021-06-21 05:35:00|9103.6|9093.6|9113.1|9103.1|9121.9|9111.9|9099.6|9089.6|264
1624254000000|2021-06-21 05:40:00|9112.8|9102.8|9113.4|9103.4|9118.4|9108.4|9106.9|9096.9|166
1624254300000|2021-06-21 05:45:00|9113.1|9103.1|9113.1|9103.1|9119.4|9109.4|9105.6|9095.6|157
1624254600000|2021-06-21 05:50:00|9113.4|9103.4|9113.4|9103.4|9124.6|9114.6|9112.4|9102.4|168
1624254900000|2021-06-21 05:55:00|9111.9|9101.9|9116.9|9106.9|9122.9|9112.9|9109.6|9099.6|172
1624255200000|2021-06-21 06:00:00|9117.4|9107.4|9118.1|9108.1|9128.1|9118.1|9117|9107|255
1624255500000|2021-06-21 06:05:00|9118.6|9108.6|9121.1|9111.1|9123.4|9113.4|9117.4|9107.4|149
1624255800000|2021-06-21 06:10:00|9120.9|9110.9|9131.4|9121.4|9132.4|9122.4|9120.6|9110.6|201
1624256100000|2021-06-21 06:15:00|9131.6|9121.6|9127.4|9117.4|9132.6|9122.6|9127.1|9117.1|123
1624256400000|2021-06-21 06:20:00|9126.9|9116.9|9127.1|9117.1|9127.9|9117.9|9119.9|9109.9|108
1624256700000|2021-06-21 06:25:00|9127.4|9117.4|9128.6|9118.6|9133.4|9123.4|9126.5|9116.5|115
1624257000000|2021-06-21 06:30:00|9129|9119|9136.4|9126.4|9139.1|9129.1|9123.9|9113.9|245
1624257300000|2021-06-21 06:35:00|9136.1|9126.1|9117.1|9107.1|9137.4|9127.4|9114.4|9104.4|221
1624257600000|2021-06-21 06:40:00|9116.6|9106.6|9116.9|9106.9|9124.6|9114.6|9111.1|9101.1|217
1624257900000|2021-06-21 06:45:00|9118.6|9108.6|9124.1|9114.1|9126.9|9116.9|9117.9|9107.9|216
1624258200000|2021-06-21 06:50:00|9123.9|9113.9|9102.9|9092.9|9124.1|9114.1|9102.9|9092.9|321
1624258500000|2021-06-21 06:55:00|9102.8|9092.8|9089.3|9079.3|9110.9|9100.9|9086.8|9076.8|247
1624258800000|2021-06-21 07:00:00|9088.8|9078.8|9083.3|9073.3|9114.8|9104.8|9082.8|9072.8|177
1624259100000|2021-06-21 07:05:00|9083.8|9073.8|9063.5|9053.5|9088.8|9078.8|9061.8|9051.8|219
1624259400000|2021-06-21 07:10:00|9062.3|9052.3|9067.8|9057.8|9077.8|9067.8|9062.3|9052.3|203
1624259700000|2021-06-21 07:15:00|9069|9059|9056.8|9046.8|9070.5|9060.5|9055.5|9045.5|186
1624260000000|2021-06-21 07:20:00|9057|9047|9025.6|9015.6|9061.3|9051.3|9025.6|9015.6|241
1624260300000|2021-06-21 07:25:00|9021.1|9011.1|9026.8|9016.8|9039.5|9029.5|9018|9008|246
1624260600000|2021-06-21 07:30:00|9026.6|9016.6|9057|9047|9058.8|9048.8|9023.8|9013.8|198
1624260900000|2021-06-21 07:35:00|9057.5|9047.5|9054.9|9044.9|9061|9051|9046.9|9036.9|208
1624261200000|2021-06-21 07:40:00|9057.3|9047.3|9078|9068|9078.3|9068.3|9056.8|9046.8|279
1624261500000|2021-06-21 07:45:00|9076|9066|9061.8|9051.8|9077.6|9067.6|9061|9051|330
1624261800000|2021-06-21 07:50:00|9062.1|9052.1|9065.8|9055.8|9072.3|9062.3|9059.3|9049.3|217
1624262100000|2021-06-21 07:55:00|9065|9055|9064.3|9054.3|9070.5|9060.5|9058.3|9048.3|161
1624262400000|2021-06-21 08:00:00|9064|9054|9068.5|9058.5|9083.3|9073.3|9061.3|9051.3|206
1624262700000|2021-06-21 08:05:00|9068.3|9058.3|9083.3|9073.3|9083.3|9073.3|9068|9058|181
1624263000000|2021-06-21 08:10:00|9083|9073|9092.8|9082.8|9093.3|9083.3|9074.5|9064.5|162
1624263300000|2021-06-21 08:15:00|9092|9082|9080.3|9070.3|9093.3|9083.3|9080.3|9070.3|157
1624263600000|2021-06-21 08:20:00|9080|9070|9085.5|9075.5|9093|9083|9080|9070|109
1624263900000|2021-06-21 08:25:00|9084.8|9074.8|9079.5|9069.5|9087.5|9077.5|9078|9068|108
1624264200000|2021-06-21 08:30:00|9079.8|9069.8|9088.5|9078.5|9093.3|9083.3|9077.5|9067.5|132
1624264500000|2021-06-21 08:35:00|9088|9078|9091|9081|9094.5|9084.5|9084.3|9074.3|133
1624264800000|2021-06-21 08:40:00|9090.8|9080.8|9090.8|9080.8|9094.5|9084.5|9086.3|9076.3|126
1624265100000|2021-06-21 08:45:00|9090.5|9080.5|9095|9085|9098|9088|9086|9076|104
1624265400000|2021-06-21 08:50:00|9095.3|9085.3|9091.3|9081.3|9097.3|9087.3|9086.5|9076.5|156
1624265700000|2021-06-21 08:55:00|9091.5|9081.5|9096.8|9086.8|9098.8|9088.8|9091.3|9081.3|115
1624266000000|2021-06-21 09:00:00|9096.5|9086.5|9101|9091|9101.8|9091.8|9091.3|9081.3|107
1624266300000|2021-06-21 09:05:00|9100.8|9090.8|9099|9089|9101.5|9091.5|9096.5|9086.5|92
1624266600000|2021-06-21 09:10:00|9099.3|9089.3|9100.8|9090.8|9108.3|9098.3|9097.8|9087.8|129
1624266900000|2021-06-21 09:15:00|9101.3|9091.3|9102.3|9092.3|9107.8|9097.8|9098.5|9088.5|147
1624267200000|2021-06-21 09:20:00|9102|9092|9106|9096|9107|9097|9100|9090|122
1624267500000|2021-06-21 09:25:00|9105.8|9095.8|9110.8|9100.8|9111.5|9101.5|9104|9094|72
1624267800000|2021-06-21 09:30:00|9110|9100|9100|9090|9110.5|9100.5|9100|9090|136
1624268100000|2021-06-21 09:35:00|9100.5|9090.5|9103.3|9093.3|9108.5|9098.5|9099|9089|107
1624268400000|2021-06-21 09:40:00|9103|9093|9107.5|9097.5|9108.8|9098.8|9101.8|9091.8|79
1624268700000|2021-06-21 09:45:00|9106.8|9096.8|9116.5|9106.5|9119.6|9109.6|9106.5|9096.5|87
1624269000000|2021-06-21 09:50:00|9117|9107|9129.8|9119.8|9135.5|9125.5|9116.8|9106.8|162
1624269300000|2021-06-21 09:55:00|9130.5|9120.5|9128.3|9118.3|9134.8|9124.8|9120.3|9110.3|154
1624269600000|2021-06-21 10:00:00|9127.5|9117.5|9128|9118|9136|9126|9125.8|9115.8|177
1624269900000|2021-06-21 10:05:00|9129|9119|9124.3|9114.3|9136|9126|9121.8|9111.8|153
1624270200000|2021-06-21 10:10:00|9124|9114|9117|9107|9125.3|9115.3|9111.6|9101.6|88
1624270500000|2021-06-21 10:15:00|9117.3|9107.3|9111|9101|9118.8|9108.8|9111|9101|90
1624270800000|2021-06-21 10:20:00|9111.3|9101.3|9111|9101|9112.5|9102.5|9103.8|9093.8|145
1624271100000|2021-06-21 10:25:00|9110.5|9100.5|9104.8|9094.8|9112|9102|9104.8|9094.8|94
1624271400000|2021-06-21 10:30:00|9104.3|9094.3|9110.3|9100.3|9111.8|9101.8|9104.3|9094.3|89
1624271700000|2021-06-21 10:35:00|9110|9100|9110.5|9100.5|9111|9101|9104.5|9094.5|63
1624272000000|2021-06-21 10:40:00|9110|9100|9113.3|9103.3|9117|9107|9108.8|9098.8|88
1624272300000|2021-06-21 10:45:00|9113|9103|9114|9104|9115|9105|9110|9100|101
1624272600000|2021-06-21 10:50:00|9113.8|9103.8|9110.5|9100.5|9114.5|9104.5|9106.3|9096.3|92
1624272900000|2021-06-21 10:55:00|9110.3|9100.3|9106.8|9096.8|9113.8|9103.8|9106.3|9096.3|83
1624273200000|2021-06-21 11:00:00|9106.5|9096.5|9107.3|9097.3|9109.8|9099.8|9103.3|9093.3|105
1624273500000|2021-06-21 11:05:00|9107|9097|9087.5|9077.5|9113|9103|9087.3|9077.3|139
1624273800000|2021-06-21 11:10:00|9087|9077|9090.8|9080.8|9093.6|9083.6|9082.8|9072.8|120
1624274100000|2021-06-21 11:15:00|9091|9081|9087.5|9077.5|9092.3|9082.3|9083.5|9073.5|146
1624274400000|2021-06-21 11:20:00|9087.8|9077.8|9078.3|9068.3|9089.5|9079.5|9072.3|9062.3|202
1624274700000|2021-06-21 11:25:00|9078.5|9068.5|9084.8|9074.8|9084.8|9074.8|9073.3|9063.3|188
1624275000000|2021-06-21 11:30:00|9083.5|9073.5|9076.8|9066.8|9084.5|9074.5|9068.5|9058.5|201
1624275300000|2021-06-21 11:35:00|9076.3|9066.3|9082.8|9072.8|9085.8|9075.8|9076|9066|148
1624275600000|2021-06-21 11:40:00|9082.3|9072.3|9086.1|9076.1|9091|9081|9082.3|9072.3|121
1624275900000|2021-06-21 11:45:00|9086.3|9076.3|9082|9072|9090|9080|9082|9072|108
1624276200000|2021-06-21 11:50:00|9081.8|9071.8|9085|9075|9087.9|9077.9|9081|9071|133
1624276500000|2021-06-21 11:55:00|9084.8|9074.8|9082.8|9072.8|9088.5|9078.5|9082|9072|109
1624276800000|2021-06-21 12:00:00|9083.3|9073.3|9068|9058|9083.3|9073.3|9067.4|9057.4|219
1624277100000|2021-06-21 12:05:00|9067.8|9057.8|9061.5|9051.5|9067.8|9057.8|9057.8|9047.8|175
1624277400000|2021-06-21 12:10:00|9061.8|9051.8|9082.1|9072.1|9084.8|9074.8|9053.9|9043.9|194
1624277700000|2021-06-21 12:15:00|9082.4|9072.4|9078.1|9068.1|9085.4|9075.4|9077.4|9067.4|188
1624278000000|2021-06-21 12:20:00|9077.5|9067.5|9082|9072|9088.4|9078.4|9073.1|9063.1|257
1624278300000|2021-06-21 12:25:00|9082.1|9072.1|9093.3|9083.3|9093.8|9083.8|9080.1|9070.1|214
1624278600000|2021-06-21 12:30:00|9093.1|9083.1|9094.8|9084.8|9099.8|9089.8|9093.1|9083.1|206
1624278900000|2021-06-21 12:35:00|9094.5|9084.5|9090.4|9080.4|9100.3|9090.3|9089.6|9079.6|198
1624279200000|2021-06-21 12:40:00|9090.5|9080.5|9091.8|9081.8|9097.9|9087.9|9085|9075|216
1624279500000|2021-06-21 12:45:00|9091.4|9081.4|9081.8|9071.8|9099.4|9089.4|9078.6|9068.6|242
1624279800000|2021-06-21 12:50:00|9080.8|9070.8|9098|9088|9099|9089|9080.8|9070.8|217
1624280100000|2021-06-21 12:55:00|9098.3|9088.3|9081.1|9071.1|9100.3|9090.3|9080|9070|214
1624280400000|2021-06-21 13:00:00|9081.9|9071.9|9092.8|9082.8|9101|9091|9075.4|9065.4|429
1624280700000|2021-06-21 13:05:00|9093|9083|9100.8|9090.8|9102.4|9092.4|9086.4|9076.4|348
1624281000000|2021-06-21 13:10:00|9101.3|9091.3|9112|9102|9120.5|9110.5|9101.3|9091.3|278
1624281300000|2021-06-21 13:15:00|9112.1|9102.1|9139.5|9129.5|9141.5|9131.5|9108.5|9098.5|354
1624281600000|2021-06-21 13:20:00|9139.3|9129.3|9132.3|9122.3|9150.1|9140.1|9131.4|9121.4|287
1624281900000|2021-06-21 13:25:00|9132.5|9122.5|9135.3|9125.3|9146.6|9136.6|9132.5|9122.5|306
1624282200000|2021-06-21 13:30:00|9135.1|9125.1|9130.3|9120.3|9138.9|9128.9|9117|9107|495
1624282500000|2021-06-21 13:35:00|9130.1|9120.1|9148|9138|9148|9138|9122.4|9112.4|373
1624282800000|2021-06-21 13:40:00|9147.6|9137.6|9144|9134|9147.6|9137.6|9133.3|9123.3|343
1624283100000|2021-06-21 13:45:00|9143.8|9133.8|9132.3|9122.3|9143.8|9133.8|9122.5|9112.5|339
1624283400000|2021-06-21 13:50:00|9132|9122|9133.1|9123.1|9139|9129|9127.3|9117.3|389
1624283700000|2021-06-21 13:55:00|9133.3|9123.3|9137.9|9127.9|9138|9128|9125.8|9115.8|387
1624284000000|2021-06-21 14:00:00|9138.5|9128.5|9143.6|9133.6|9146.1|9136.1|9132.8|9122.8|395
1624284300000|2021-06-21 14:05:00|9144.1|9134.1|9158.5|9148.5|9166.1|9156.1|9143.6|9133.6|449
1624284600000|2021-06-21 14:10:00|9158.4|9148.4|9168.6|9158.6|9174.3|9164.3|9156.4|9146.4|335
1624284900000|2021-06-21 14:15:00|9170|9160|9172.9|9162.9|9180|9170|9169.5|9159.5|403
1624285200000|2021-06-21 14:20:00|9172.6|9162.6|9171.1|9161.1|9179.8|9169.8|9161.9|9151.9|388
1624285500000|2021-06-21 14:25:00|9171.4|9161.4|9187.9|9177.9|9189|9179|9169.5|9159.5|313
1624285800000|2021-06-21 14:30:00|9188.3|9178.3|9178.3|9168.3|9189.8|9179.8|9176.3|9166.3|257
1624286100000|2021-06-21 14:35:00|9178.5|9168.5|9181.5|9171.5|9189.3|9179.3|9176.9|9166.9|399
1624286400000|2021-06-21 14:40:00|9181.8|9171.8|9192.3|9182.3|9194.6|9184.6|9181.8|9171.8|256
1624286700000|2021-06-21 14:45:00|9191.9|9181.9|9190|9180|9194.3|9184.3|9181.8|9171.8|211
1624287000000|2021-06-21 14:50:00|9190.1|9180.1|9196.1|9186.1|9203|9193|9190.1|9180.1|244
1624287300000|2021-06-21 14:55:00|9195.5|9185.5|9187.8|9177.8|9195.8|9185.8|9180.3|9170.3|237
1624287600000|2021-06-21 15:00:00|9187.3|9177.3|9179.3|9169.3|9190.4|9180.4|9173|9163|272
1624287900000|2021-06-21 15:05:00|9179.5|9169.5|9172.6|9162.6|9185.8|9175.8|9172.6|9162.6|270
1624288200000|2021-06-21 15:10:00|9172.5|9162.5|9171.4|9161.4|9177|9167|9160.1|9150.1|295
1624288500000|2021-06-21 15:15:00|9171.3|9161.3|9171.5|9161.5|9179.3|9169.3|9169.8|9159.8|167
1624288800000|2021-06-21 15:20:00|9171.8|9161.8|9180.6|9170.6|9181.5|9171.5|9168.1|9158.1|208
1624289100000|2021-06-21 15:25:00|9180.5|9170.5|9180.8|9170.8|9183.8|9173.8|9178.3|9168.3|154
1624289400000|2021-06-21 15:30:00|9181|9171|9174.1|9164.1|9183.4|9173.4|9171.6|9161.6|220
1624289700000|2021-06-21 15:35:00|9174.5|9164.5|9181.5|9171.5|9190|9180|9170.8|9160.8|223
1624290000000|2021-06-21 15:40:00|9181.3|9171.3|9186.8|9176.8|9187|9177|9176.8|9166.8|164
1624290300000|2021-06-21 15:45:00|9187.3|9177.3|9181.3|9171.3|9188.1|9178.1|9181.3|9171.3|206
1624290600000|2021-06-21 15:50:00|9181.5|9171.5|9187.9|9177.9|9191.8|9181.8|9181.5|9171.5|130
1624290900000|2021-06-21 15:55:00|9187.6|9177.6|9191|9181|9192.9|9182.9|9187|9177|166
1624291200000|2021-06-21 16:00:00|9190.8|9180.8|9203.8|9193.8|9204|9194|9190.8|9180.8|176
1624291500000|2021-06-21 16:05:00|9204|9194|9211|9201|9213|9203|9201.1|9191.1|237
1624291800000|2021-06-21 16:10:00|9210.8|9200.8|9205|9195|9211.8|9201.8|9203.8|9193.8|181
1624292100000|2021-06-21 16:15:00|9205.3|9195.3|9199.5|9189.5|9210.3|9200.3|9198.8|9188.8|96
1624292400000|2021-06-21 16:20:00|9199.6|9189.6|9190.3|9180.3|9201|9191|9190.3|9180.3|98
1624292700000|2021-06-21 16:25:00|9190.6|9180.6|9190|9180|9194.1|9184.1|9186.9|9176.9|89
1624293000000|2021-06-21 16:30:00|9189.6|9179.6|9191.3|9181.3|9195.9|9185.9|9189.5|9179.5|81
1624293300000|2021-06-21 16:35:00|9191.8|9181.8|9195|9185|9195|9185|9191.8|9181.8|55
1624293600000|2021-06-21 16:40:00|9195.6|9185.6|9201|9191|9201|9191|9193|9183|77
1624293900000|2021-06-21 16:45:00|9201.3|9191.3|9203.4|9193.4|9210.3|9200.3|9201.3|9191.3|104
1624294200000|2021-06-21 16:50:00|9203.8|9193.8|9197|9187|9204.3|9194.3|9196.5|9186.5|138
1624294500000|2021-06-21 16:55:00|9197.1|9187.1|9195.8|9185.8|9203.5|9193.5|9195.3|9185.3|167
1624320000000|2021-06-22 00:00:00|9189.4|9179.4|9193.4|9183.4|9193.4|9183.4|9189.1|9179.1|15
1624320300000|2021-06-22 00:05:00|9193.6|9183.6|9187.6|9177.6|9195.6|9185.6|9187.6|9177.6|39
1624320600000|2021-06-22 00:10:00|9187.4|9177.4|9182|9172|9187.4|9177.4|9182|9172|25
1624320900000|2021-06-22 00:15:00|9181.8|9171.8|9186.6|9176.6|9186.6|9176.6|9180.6|9170.6|13
1624321200000|2021-06-22 00:20:00|9186.9|9176.9|9185.6|9175.6|9187.6|9177.6|9184.1|9174.1|29
1624321500000|2021-06-22 00:25:00|9185.9|9175.9|9187.6|9177.6|9190.1|9180.1|9185.9|9175.9|55
1624321800000|2021-06-22 00:30:00|9187.4|9177.4|9181.6|9171.6|9190.6|9180.6|9176.9|9166.9|58
1624322100000|2021-06-22 00:35:00|9181.4|9171.4|9183.1|9173.1|9184.1|9174.1|9180.9|9170.9|17
1624322400000|2021-06-22 00:40:00|9182.6|9172.6|9174.3|9164.3|9183.1|9173.1|9171.9|9161.9|31
1624322700000|2021-06-22 00:45:00|9174.4|9164.4|9168.9|9158.9|9177.4|9167.4|9167.9|9157.9|61
1624323000000|2021-06-22 00:50:00|9168.4|9158.4|9175.9|9165.9|9178.4|9168.4|9168.4|9158.4|44
1624323300000|2021-06-22 00:55:00|9175.4|9165.4|9179.9|9169.9|9180.6|9170.6|9175.4|9165.4|48
1624323600000|2021-06-22 01:00:00|9179.4|9169.4|9163.4|9153.4|9191.6|9181.6|9160.3|9150.3|406
1624323900000|2021-06-22 01:05:00|9163.6|9153.6|9175.6|9165.6|9184.3|9174.3|9163.4|9153.4|274
1624324200000|2021-06-22 01:10:00|9175.4|9165.4|9189.1|9179.1|9192|9182|9175.4|9165.4|188
1624324500000|2021-06-22 01:15:00|9190.1|9180.1|9194.9|9184.9|9195.9|9185.9|9183.9|9173.9|201
1624324800000|2021-06-22 01:20:00|9195.4|9185.4|9187.1|9177.1|9202.1|9192.1|9186.8|9176.8|275
1624325100000|2021-06-22 01:25:00|9187|9177|9197.3|9187.3|9200.4|9190.4|9185.1|9175.1|259
1624325400000|2021-06-22 01:30:00|9197.4|9187.4|9181.4|9171.4|9197.9|9187.9|9178.4|9168.4|224
1624325700000|2021-06-22 01:35:00|9181.1|9171.1|9188.9|9178.9|9191.8|9181.8|9178.8|9168.8|210
1624326000000|2021-06-22 01:40:00|9188.6|9178.6|9190.5|9180.5|9196.4|9186.4|9183.9|9173.9|180
1624326300000|2021-06-22 01:45:00|9190.6|9180.6|9192.4|9182.4|9195.6|9185.6|9188.6|9178.6|209
1624326600000|2021-06-22 01:50:00|9192.6|9182.6|9177.5|9167.5|9194.6|9184.6|9176.9|9166.9|210
1624326900000|2021-06-22 01:55:00|9176.4|9166.4|9187.1|9177.1|9187.4|9177.4|9175.3|9165.3|146
1624327200000|2021-06-22 02:00:00|9187.6|9177.6|9188.4|9178.4|9195.4|9185.4|9185.9|9175.9|154
1624327500000|2021-06-22 02:05:00|9188.1|9178.1|9189.9|9179.9|9189.9|9179.9|9182.9|9172.9|122
1624327800000|2021-06-22 02:10:00|9189.4|9179.4|9186.9|9176.9|9190.9|9180.9|9181.4|9171.4|165
1624328100000|2021-06-22 02:15:00|9186.6|9176.6|9185.6|9175.6|9189.4|9179.4|9185.4|9175.4|56
1624328400000|2021-06-22 02:20:00|9185.3|9175.3|9186.4|9176.4|9188.6|9178.6|9182.4|9172.4|49
1624328700000|2021-06-22 02:25:00|9186.9|9176.9|9187.9|9177.9|9189.9|9179.9|9186.1|9176.1|28
1624329000000|2021-06-22 02:30:00|9185.6|9175.6|9181.1|9171.1|9187.6|9177.6|9180.6|9170.6|130
1624329300000|2021-06-22 02:35:00|9181.6|9171.6|9185.9|9175.9|9190.9|9180.9|9177.4|9167.4|203
1624329600000|2021-06-22 02:40:00|9186.1|9176.1|9190.4|9180.4|9193.1|9183.1|9185.9|9175.9|212
1624329900000|2021-06-22 02:45:00|9189.9|9179.9|9191.9|9181.9|9192.1|9182.1|9184.6|9174.6|130
1624330200000|2021-06-22 02:50:00|9191.1|9181.1|9192.9|9182.9|9194.4|9184.4|9189.6|9179.6|116
1624330500000|2021-06-22 02:55:00|9192.1|9182.1|9190|9180|9195.4|9185.4|9189.3|9179.3|115
1624330800000|2021-06-22 03:00:00|9189.4|9179.4|9192.4|9182.4|9192.6|9182.6|9186.6|9176.6|78
1624331100000|2021-06-22 03:05:00|9192.6|9182.6|9193.8|9183.8|9195.9|9185.9|9187.1|9177.1|71
1624331400000|2021-06-22 03:10:00|9192.1|9182.1|9195.3|9185.3|9199.6|9189.6|9190.6|9180.6|117
1624331700000|2021-06-22 03:15:00|9195.6|9185.6|9218.9|9208.9|9219.9|9209.9|9195.6|9185.6|236
1624332000000|2021-06-22 03:20:00|9219.1|9209.1|9246.6|9236.6|9247.6|9237.6|9219.1|9209.1|242
1624332300000|2021-06-22 03:25:00|9246.9|9236.9|9247.9|9237.9|9251.1|9241.1|9237.4|9227.4|291
1624332600000|2021-06-22 03:30:00|9247.4|9237.4|9244.6|9234.6|9250.6|9240.6|9243.9|9233.9|90
1624332900000|2021-06-22 03:35:00|9244.4|9234.4|9248.1|9238.1|9248.5|9238.5|9241.6|9231.6|72
1624333200000|2021-06-22 03:40:00|9247.8|9237.8|9246.5|9236.5|9248.9|9238.9|9246.1|9236.1|55
1624333500000|2021-06-22 03:45:00|9246.1|9236.1|9248.4|9238.4|9250|9240|9245.9|9235.9|49
1624333800000|2021-06-22 03:50:00|9247.5|9237.5|9248.1|9238.1|9249.4|9239.4|9247|9237|34
1624334100000|2021-06-22 03:55:00|9247.9|9237.9|9249|9239|9249.6|9239.6|9246.6|9236.6|22
1624334400000|2021-06-22 04:00:00|9248.6|9238.6|9246.4|9236.4|9249.1|9239.1|9246.4|9236.4|29
1624334700000|2021-06-22 04:05:00|9246.9|9236.9|9250.4|9240.4|9250.6|9240.6|9246.6|9236.6|44
1624335000000|2021-06-22 04:10:00|9249.8|9239.8|9252.4|9242.4|9252.6|9242.6|9247.4|9237.4|49
1624335300000|2021-06-22 04:15:00|9252.1|9242.1|9253.9|9243.9|9254.4|9244.4|9251.9|9241.9|59
1624335600000|2021-06-22 04:20:00|9253.6|9243.6|9253.6|9243.6|9254.1|9244.1|9251.4|9241.4|47
1624335900000|2021-06-22 04:25:00|9253.9|9243.9|9253.9|9243.9|9254.4|9244.4|9253.1|9243.1|43
1624336200000|2021-06-22 04:30:00|9254.4|9244.4|9253.9|9243.9|9255.1|9245.1|9252.4|9242.4|36
1624336500000|2021-06-22 04:35:00|9253.6|9243.6|9253.4|9243.4|9254.3|9244.3|9251.4|9241.4|44
1624336800000|2021-06-22 04:40:00|9254.3|9244.3|9246.5|9236.5|9254.3|9244.3|9245.6|9235.6|66
1624337100000|2021-06-22 04:45:00|9246.6|9236.6|9245.6|9235.6|9249.4|9239.4|9243.1|9233.1|42
1624337400000|2021-06-22 04:50:00|9243.4|9233.4|9244.6|9234.6|9245.1|9235.1|9240.6|9230.6|56
1624337700000|2021-06-22 04:55:00|9244.9|9234.9|9241.1|9231.1|9245.1|9235.1|9241.1|9231.1|25
1624338000000|2021-06-22 05:00:00|9238.9|9228.9|9239.1|9229.1|9240.4|9230.4|9235.9|9225.9|60
1624338300000|2021-06-22 05:05:00|9238.9|9228.9|9231.1|9221.1|9238.9|9228.9|9230.4|9220.4|72
1624338600000|2021-06-22 05:10:00|9230.4|9220.4|9228.9|9218.9|9231.4|9221.4|9227.4|9217.4|48
1624338900000|2021-06-22 05:15:00|9228.6|9218.6|9225.9|9215.9|9229.9|9219.9|9225.6|9215.6|56
1624339200000|2021-06-22 05:20:00|9226.3|9216.3|9203.9|9193.9|9226.3|9216.3|9203.9|9193.9|74
1624339500000|2021-06-22 05:25:00|9202.6|9192.6|9214.1|9204.1|9215.4|9205.4|9201.3|9191.3|85
1624339800000|2021-06-22 05:30:00|9214.3|9204.3|9217.6|9207.6|9223.9|9213.9|9201.6|9191.6|377
1624340100000|2021-06-22 05:35:00|9217.9|9207.9|9196.4|9186.4|9217.9|9207.9|9192.4|9182.4|289
1624340400000|2021-06-22 05:40:00|9196.6|9186.6|9212.9|9202.9|9214.1|9204.1|9188.9|9178.9|255
1624340700000|2021-06-22 05:45:00|9212.6|9202.6|9213.6|9203.6|9226.9|9216.9|9210.3|9200.3|268
1624341000000|2021-06-22 05:50:00|9212.9|9202.9|9209.9|9199.9|9220|9210|9208|9198|223
1624341300000|2021-06-22 05:55:00|9208.9|9198.9|9209.4|9199.4|9212.9|9202.9|9205.9|9195.9|275
1624341600000|2021-06-22 06:00:00|9209.9|9199.9|9201.3|9191.3|9219.9|9209.9|9195.1|9185.1|327
1624341900000|2021-06-22 06:05:00|9202.6|9192.6|9202.9|9192.9|9205.9|9195.9|9194.4|9184.4|235
1624342200000|2021-06-22 06:10:00|9202.6|9192.6|9213.4|9203.4|9213.4|9203.4|9196.9|9186.9|232
1624342500000|2021-06-22 06:15:00|9212.9|9202.9|9213.9|9203.9|9219.1|9209.1|9207.9|9197.9|190
1624342800000|2021-06-22 06:20:00|9214.1|9204.1|9212.1|9202.1|9214.1|9204.1|9206.6|9196.6|171
1624343100000|2021-06-22 06:25:00|9212.9|9202.9|9217|9207|9220.6|9210.6|9212.9|9202.9|213
1624343400000|2021-06-22 06:30:00|9217.1|9207.1|9212.3|9202.3|9220.4|9210.4|9211.4|9201.4|219
1624343700000|2021-06-22 06:35:00|9211.9|9201.9|9223.6|9213.6|9231.1|9221.1|9211.4|9201.4|215
1624344000000|2021-06-22 06:40:00|9223.4|9213.4|9212.4|9202.4|9224.4|9214.4|9202.1|9192.1|188
1624344300000|2021-06-22 06:45:00|9214.1|9204.1|9198.3|9188.3|9216.6|9206.6|9197.9|9187.9|227
1624344600000|2021-06-22 06:50:00|9198.4|9188.4|9206.9|9196.9|9206.9|9196.9|9194.4|9184.4|229
1624344900000|2021-06-22 06:55:00|9206.6|9196.6|9206.4|9196.4|9213.3|9203.3|9202.6|9192.6|264
1624345200000|2021-06-22 07:00:00|9207|9197|9206.8|9196.8|9219.3|9209.3|9193.8|9183.8|225
1624345500000|2021-06-22 07:05:00|9206.5|9196.5|9195.9|9185.9|9210.5|9200.5|9195.3|9185.3|170
1624345800000|2021-06-22 07:10:00|9196|9186|9194.6|9184.6|9208.5|9198.5|9192.1|9182.1|194
1624346100000|2021-06-22 07:15:00|9197|9187|9196.9|9186.9|9205.9|9195.9|9191.6|9181.6|171
1624346400000|2021-06-22 07:20:00|9195.8|9185.8|9197.8|9187.8|9204.3|9194.3|9192|9182|169
1624346700000|2021-06-22 07:25:00|9197.5|9187.5|9188.8|9178.8|9197.5|9187.5|9187.8|9177.8|118
1624347000000|2021-06-22 07:30:00|9190.3|9180.3|9202.8|9192.8|9206.9|9196.9|9190.3|9180.3|195
1624347300000|2021-06-22 07:35:00|9202|9192|9195.8|9185.8|9202.8|9192.8|9187.5|9177.5|140
1624347600000|2021-06-22 07:40:00|9195.9|9185.9|9196.5|9186.5|9200.3|9190.3|9190.3|9180.3|135
1624347900000|2021-06-22 07:45:00|9196.9|9186.9|9195.8|9185.8|9202.8|9192.8|9191.3|9181.3|176
1624348200000|2021-06-22 07:50:00|9195.6|9185.6|9192.1|9182.1|9204.4|9194.4|9190.1|9180.1|213
1624348500000|2021-06-22 07:55:00|9192|9182|9192.5|9182.5|9201.3|9191.3|9186.8|9176.8|169
1624348800000|2021-06-22 08:00:00|9192.3|9182.3|9195|9185|9200.8|9190.8|9191.4|9181.4|184
1624349100000|2021-06-22 08:05:00|9195.5|9185.5|9189.9|9179.9|9200.9|9190.9|9189.4|9179.4|181
1624349400000|2021-06-22 08:10:00|9190.4|9180.4|9190.8|9180.8|9195.3|9185.3|9189.5|9179.5|107
1624349700000|2021-06-22 08:15:00|9191.4|9181.4|9183.3|9173.3|9191.4|9181.4|9179|9169|187
1624350000000|2021-06-22 08:20:00|9183.5|9173.5|9185.5|9175.5|9187.8|9177.8|9178.5|9168.5|108
1624350300000|2021-06-22 08:25:00|9185.3|9175.3|9184.5|9174.5|9188.8|9178.8|9182.3|9172.3|142
1624350600000|2021-06-22 08:30:00|9185.1|9175.1|9194.5|9184.5|9199.5|9189.5|9181.5|9171.5|174
1624350900000|2021-06-22 08:35:00|9194.8|9184.8|9183.3|9173.3|9195.3|9185.3|9182.9|9172.9|158
1624351200000|2021-06-22 08:40:00|9183.5|9173.5|9187.3|9177.3|9193.1|9183.1|9183.5|9173.5|112
1624351500000|2021-06-22 08:45:00|9187.6|9177.6|9191|9181|9194.6|9184.6|9182.8|9172.8|151
1624351800000|2021-06-22 08:50:00|9192|9182|9184.9|9174.9|9192.8|9182.8|9183.8|9173.8|101
1624352100000|2021-06-22 08:55:00|9185|9175|9186.8|9176.8|9189.6|9179.6|9181.3|9171.3|116
1624352400000|2021-06-22 09:00:00|9187|9177|9196|9186|9196.3|9186.3|9187|9177|131
1624352700000|2021-06-22 09:05:00|9195.8|9185.8|9193.3|9183.3|9198.8|9188.8|9187.8|9177.8|148
1624353000000|2021-06-22 09:10:00|9193|9183|9207.3|9197.3|9208.5|9198.5|9190.5|9180.5|127
1624353300000|2021-06-22 09:15:00|9208.3|9198.3|9196.8|9186.8|9208.3|9198.3|9195|9185|93
1624353600000|2021-06-22 09:20:00|9196.6|9186.6|9198.4|9188.4|9200.8|9190.8|9193.8|9183.8|97
1624353900000|2021-06-22 09:25:00|9198.3|9188.3|9203.5|9193.5|9204.8|9194.8|9197.3|9187.3|101
1624354200000|2021-06-22 09:30:00|9203.3|9193.3|9201.3|9191.3|9204.5|9194.5|9197|9187|135
1624354500000|2021-06-22 09:35:00|9201.5|9191.5|9183|9173|9202.3|9192.3|9182.3|9172.3|216
1624354800000|2021-06-22 09:40:00|9182.8|9172.8|9180.3|9170.3|9187.5|9177.5|9179.5|9169.5|158
1624355100000|2021-06-22 09:45:00|9180|9170|9188.5|9178.5|9188.9|9178.9|9179|9169|130
1624355400000|2021-06-22 09:50:00|9188.3|9178.3|9187|9177|9196.3|9186.3|9186.3|9176.3|136
1624355700000|2021-06-22 09:55:00|9187.3|9177.3|9189.4|9179.4|9191.6|9181.6|9186.8|9176.8|79
1624356000000|2021-06-22 10:00:00|9189.5|9179.5|9197.5|9187.5|9197.5|9187.5|9188.8|9178.8|100
1624356300000|2021-06-22 10:05:00|9198.1|9188.1|9201.5|9191.5|9203.8|9193.8|9192.8|9182.8|99
1624356600000|2021-06-22 10:10:00|9202.3|9192.3|9210.8|9200.8|9211.4|9201.4|9202|9192|107
1624356900000|2021-06-22 10:15:00|9210.5|9200.5|9199.9|9189.9|9214.4|9204.4|9199.3|9189.3|106
1624357200000|2021-06-22 10:20:00|9199.5|9189.5|9197.1|9187.1|9199.8|9189.8|9197|9187|75
1624357500000|2021-06-22 10:25:00|9197.3|9187.3|9202.8|9192.8|9205.4|9195.4|9193.6|9183.6|92
1624357800000|2021-06-22 10:30:00|9202.5|9192.5|9196.5|9186.5|9209.3|9199.3|9196.3|9186.3|116
1624358100000|2021-06-22 10:35:00|9196.6|9186.6|9196.8|9186.8|9201.9|9191.9|9196.6|9186.6|83
1624358400000|2021-06-22 10:40:00|9196.3|9186.3|9199.5|9189.5|9199.5|9189.5|9190.8|9180.8|70
1624358700000|2021-06-22 10:45:00|9199.6|9189.6|9215.1|9205.1|9220|9210|9199.6|9189.6|168
1624359000000|2021-06-22 10:50:00|9214.3|9204.3|9209|9199|9215.9|9205.9|9206.5|9196.5|107
1624359300000|2021-06-22 10:55:00|9209.3|9199.3|9204.3|9194.3|9213.9|9203.9|9200.8|9190.8|106
1624359600000|2021-06-22 11:00:00|9204.1|9194.1|9206|9196|9210.5|9200.5|9201.1|9191.1|168
1624359900000|2021-06-22 11:05:00|9205.8|9195.8|9217.3|9207.3|9220.8|9210.8|9205.8|9195.8|148
1624360200000|2021-06-22 11:10:00|9218|9208|9219.8|9209.8|9225.3|9215.3|9213.8|9203.8|198
1624360500000|2021-06-22 11:15:00|9219.9|9209.9|9221.3|9211.3|9222.4|9212.4|9214.5|9204.5|209
1624360800000|2021-06-22 11:20:00|9221|9211|9217.1|9207.1|9224|9214|9215.3|9205.3|142
1624361100000|2021-06-22 11:25:00|9217.5|9207.5|9224.8|9214.8|9231.9|9221.9|9216.5|9206.5|156
1624361400000|2021-06-22 11:30:00|9224.6|9214.6|9222.5|9212.5|9227.1|9217.1|9216.5|9206.5|191
1624361700000|2021-06-22 11:35:00|9221.5|9211.5|9236|9226|9239.5|9229.5|9221|9211|178
1624362000000|2021-06-22 11:40:00|9234.1|9224.1|9240|9230|9244|9234|9230.3|9220.3|137
1624362300000|2021-06-22 11:45:00|9240.1|9230.1|9243|9233|9243.3|9233.3|9232.9|9222.9|127
1624362600000|2021-06-22 11:50:00|9243.3|9233.3|9234|9224|9244|9234|9233.8|9223.8|116
1624362900000|2021-06-22 11:55:00|9233.8|9223.8|9200|9190|9233.8|9223.8|9199.8|9189.8|321
1624363200000|2021-06-22 12:00:00|9200.5|9190.5|9201.3|9191.3|9210.8|9200.8|9193|9183|271
1624363500000|2021-06-22 12:05:00|9201.5|9191.5|9213.5|9203.5|9220|9210|9201.3|9191.3|176
1624363800000|2021-06-22 12:10:00|9214.5|9204.5|9218.4|9208.4|9223.9|9213.9|9207|9197|153
1624364100000|2021-06-22 12:15:00|9218.3|9208.3|9223.9|9213.9|9227.3|9217.3|9217.3|9207.3|103
1624364400000|2021-06-22 12:20:00|9223.5|9213.5|9227.6|9217.6|9229.3|9219.3|9219.5|9209.5|109
1624364700000|2021-06-22 12:25:00|9227.8|9217.8|9208|9198|9237.5|9227.5|9207.5|9197.5|165
1624365000000|2021-06-22 12:30:00|9207.3|9197.3|9205.5|9195.5|9218.8|9208.8|9204.9|9194.9|211
1624365300000|2021-06-22 12:35:00|9205.8|9195.8|9207.5|9197.5|9208.3|9198.3|9190.6|9180.6|241
1624365600000|2021-06-22 12:40:00|9207.4|9197.4|9217.6|9207.6|9221.1|9211.1|9200.5|9190.5|179
1624365900000|2021-06-22 12:45:00|9217.8|9207.8|9209.3|9199.3|9221.5|9211.5|9208.3|9198.3|177
1624366200000|2021-06-22 12:50:00|9209.5|9199.5|9206.5|9196.5|9214.4|9204.4|9205.5|9195.5|173
1624366500000|2021-06-22 12:55:00|9206.3|9196.3|9202.5|9192.5|9216.3|9206.3|9196.1|9186.1|217
1624366800000|2021-06-22 13:00:00|9202.3|9192.3|9220.8|9210.8|9226.8|9216.8|9185.5|9175.5|500
1624367100000|2021-06-22 13:05:00|9221.1|9211.1|9242.8|9232.8|9243.1|9233.1|9214|9204|451
1624367400000|2021-06-22 13:10:00|9244.3|9234.3|9275.5|9265.5|9278.4|9268.4|9243.1|9233.1|558
1624367700000|2021-06-22 13:15:00|9275.3|9265.3|9262.5|9252.5|9277.5|9267.5|9261.9|9251.9|393
1624368000000|2021-06-22 13:20:00|9262.8|9252.8|9271.5|9261.5|9279.8|9269.8|9258.3|9248.3|350
1624368300000|2021-06-22 13:25:00|9271.9|9261.9|9283.9|9273.9|9283.9|9273.9|9268.4|9258.4|294
1624368600000|2021-06-22 13:30:00|9284.8|9274.8|9277.4|9267.4|9284.8|9274.8|9270.4|9260.4|449
1624368900000|2021-06-22 13:35:00|9277.5|9267.5|9278.5|9268.5|9280.1|9270.1|9265.8|9255.8|434
1624369200000|2021-06-22 13:40:00|9278.8|9268.8|9281.9|9271.9|9289.5|9279.5|9278.8|9268.8|367
1624369500000|2021-06-22 13:45:00|9281.8|9271.8|9291.8|9281.8|9292.3|9282.3|9281.8|9271.8|333
1624369800000|2021-06-22 13:50:00|9290.9|9280.9|9276.5|9266.5|9294.9|9284.9|9275|9265|395
1624370100000|2021-06-22 13:55:00|9276.6|9266.6|9280.5|9270.5|9288|9278|9276.5|9266.5|280
1624370400000|2021-06-22 14:00:00|9280.8|9270.8|9289.4|9279.4|9292.4|9282.4|9278.3|9268.3|363
1624370700000|2021-06-22 14:05:00|9289.6|9279.6|9291.4|9281.4|9298.1|9288.1|9288.3|9278.3|338
1624371000000|2021-06-22 14:10:00|9291.8|9281.8|9301.9|9291.9|9310.8|9300.8|9291.8|9281.8|336
1624371300000|2021-06-22 14:15:00|9302.1|9292.1|9306.4|9296.4|9311.8|9301.8|9300.8|9290.8|296
1624371600000|2021-06-22 14:20:00|9306.1|9296.1|9312.1|9302.1|9314.3|9304.3|9305.8|9295.8|164
1624371900000|2021-06-22 14:25:00|9311.8|9301.8|9306.5|9296.5|9318.8|9308.8|9306.5|9296.5|255
1624372200000|2021-06-22 14:30:00|9307|9297|9323.4|9313.4|9323.5|9313.5|9307|9297|208
1624372500000|2021-06-22 14:35:00|9323|9313|9322.8|9312.8|9324.9|9314.9|9316.5|9306.5|193
1624372800000|2021-06-22 14:40:00|9322.9|9312.9|9329.1|9319.1|9330|9320|9318.5|9308.5|226
1624373100000|2021-06-22 14:45:00|9329.4|9319.4|9324.3|9314.3|9329.9|9319.9|9317.3|9307.3|237
1624373400000|2021-06-22 14:50:00|9324|9314|9319.8|9309.8|9324.3|9314.3|9316.1|9306.1|215
1624373700000|2021-06-22 14:55:00|9320|9310|9323.5|9313.5|9331.4|9321.4|9320|9310|266
1624374000000|2021-06-22 15:00:00|9323|9313|9314.5|9304.5|9325.3|9315.3|9309.3|9299.3|290
1624374300000|2021-06-22 15:05:00|9315|9305|9313.5|9303.5|9317.3|9307.3|9309.6|9299.6|199
1624374600000|2021-06-22 15:10:00|9313.8|9303.8|9325.5|9315.5|9328.3|9318.3|9313.8|9303.8|210
1624374900000|2021-06-22 15:15:00|9326.5|9316.5|9323.3|9313.3|9329.3|9319.3|9319.9|9309.9|208
1624375200000|2021-06-22 15:20:00|9323.1|9313.1|9332.3|9322.3|9334.4|9324.4|9323|9313|271
1624375500000|2021-06-22 15:25:00|9332|9322|9335.5|9325.5|9336|9326|9325.8|9315.8|243
1624375800000|2021-06-22 15:30:00|9335|9325|9332.8|9322.8|9338.9|9328.9|9332.8|9322.8|257
1624376100000|2021-06-22 15:35:00|9332.9|9322.9|9326.5|9316.5|9334.1|9324.1|9325.5|9315.5|174
1624376400000|2021-06-22 15:40:00|9326.8|9316.8|9317.3|9307.3|9326.8|9316.8|9315|9305|229
1624376700000|2021-06-22 15:45:00|9317.8|9307.8|9303.1|9293.1|9318.8|9308.8|9297.5|9287.5|370
1624377000000|2021-06-22 15:50:00|9303.3|9293.3|9293.9|9283.9|9304.5|9294.5|9288.8|9278.8|264
1624377300000|2021-06-22 15:55:00|9294.1|9284.1|9284|9274|9294.8|9284.8|9283.1|9273.1|248
1624377600000|2021-06-22 16:00:00|9284.5|9274.5|9284.1|9274.1|9286.3|9276.3|9282|9272|152
1624377900000|2021-06-22 16:05:00|9284.5|9274.5|9282|9272|9288.5|9278.5|9280.8|9270.8|144
1624378200000|2021-06-22 16:10:00|9281.5|9271.5|9274|9264|9283.3|9273.3|9270.5|9260.5|140
1624378500000|2021-06-22 16:15:00|9274.3|9264.3|9278.3|9268.3|9278.9|9268.9|9271.3|9261.3|129
1624378800000|2021-06-22 16:20:00|9278.1|9268.1|9282.8|9272.8|9284.3|9274.3|9274.3|9264.3|106
1624379100000|2021-06-22 16:25:00|9283|9273|9279.1|9269.1|9284|9274|9278.8|9268.8|67
1624379400000|2021-06-22 16:30:00|9279.5|9269.5|9273.3|9263.3|9279.8|9269.8|9270.6|9260.6|141
1624379700000|2021-06-22 16:35:00|9273.6|9263.6|9274.1|9264.1|9277.5|9267.5|9269.5|9259.5|167
1624380000000|2021-06-22 16:40:00|9273.3|9263.3|9275.5|9265.5|9275.8|9265.8|9269.9|9259.9|89
1624380300000|2021-06-22 16:45:00|9275.6|9265.6|9279.8|9269.8|9279.8|9269.8|9272.8|9262.8|129
1624380600000|2021-06-22 16:50:00|9279.5|9269.5|9264.9|9254.9|9280|9270|9263.8|9253.8|146
1624380900000|2021-06-22 16:55:00|9266|9256|9273.8|9263.8|9273.8|9263.8|9263.5|9253.5|240
1624406400000|2021-06-23 00:00:00|9287.5|9277.5|9284.6|9274.6|9287.6|9277.6|9284.4|9274.4|19
1624406700000|2021-06-23 00:05:00|9284.4|9274.4|9282.9|9272.9|9287.5|9277.5|9282.6|9272.6|38
1624407000000|2021-06-23 00:10:00|9283.6|9273.6|9287.5|9277.5|9287.5|9277.5|9283.6|9273.6|32
1624407300000|2021-06-23 00:15:00|9287.6|9277.6|9292.1|9282.1|9292.4|9282.4|9287.6|9277.6|21
1624407600000|2021-06-23 00:20:00|9291.6|9281.6|9283.9|9273.9|9291.6|9281.6|9282.6|9272.6|39
1624407900000|2021-06-23 00:25:00|9283.6|9273.6|9287.9|9277.9|9293.1|9283.1|9282.9|9272.9|45
1624408200000|2021-06-23 00:30:00|9287.4|9277.4|9287.9|9277.9|9288.9|9278.9|9283.4|9273.4|49
1624408500000|2021-06-23 00:35:00|9287.6|9277.6|9289.6|9279.6|9290.6|9280.6|9283.6|9273.6|43
1624408800000|2021-06-23 00:40:00|9289.5|9279.5|9284.9|9274.9|9289.5|9279.5|9284.9|9274.9|42
1624409100000|2021-06-23 00:45:00|9284.1|9274.1|9275.9|9265.9|9284.1|9274.1|9272.6|9262.6|34
1624409400000|2021-06-23 00:50:00|9275.4|9265.4|9275.9|9265.9|9279.1|9269.1|9275.4|9265.4|49
1624409700000|2021-06-23 00:55:00|9276.1|9266.1|9276.6|9266.6|9276.6|9266.6|9273.4|9263.4|50
1624410000000|2021-06-23 01:00:00|9276.9|9266.9|9292.8|9282.8|9295.1|9285.1|9276.6|9266.6|369
1624410300000|2021-06-23 01:05:00|9292.9|9282.9|9303.4|9293.4|9303.6|9293.6|9292.9|9282.9|170
1624410600000|2021-06-23 01:10:00|9303.1|9293.1|9302.4|9292.4|9303.9|9293.9|9299.6|9289.6|113
1624410900000|2021-06-23 01:15:00|9302.6|9292.6|9300.6|9290.6|9303.1|9293.1|9295.1|9285.1|228
1624411200000|2021-06-23 01:20:00|9299.6|9289.6|9301.3|9291.3|9305.6|9295.6|9293.1|9283.1|177
1624411500000|2021-06-23 01:25:00|9301.1|9291.1|9302.9|9292.9|9306.8|9296.8|9301.1|9291.1|106
1624411800000|2021-06-23 01:30:00|9302.4|9292.4|9311.3|9301.3|9313.6|9303.6|9300.6|9290.6|189
1624412100000|2021-06-23 01:35:00|9311.6|9301.6|9311.9|9301.9|9316.6|9306.6|9306.6|9296.6|235
1624412400000|2021-06-23 01:40:00|9312.4|9302.4|9303|9293|9314.6|9304.6|9301.5|9291.5|236
1624412700000|2021-06-23 01:45:00|9303.1|9293.1|9307|9297|9307.9|9297.9|9300.1|9290.1|155
1624413000000|2021-06-23 01:50:00|9307.1|9297.1|9296.9|9286.9|9309|9299|9291.6|9281.6|226
1624413300000|2021-06-23 01:55:00|9297.1|9287.1|9299.6|9289.6|9306.9|9296.9|9296.9|9286.9|196
1624413600000|2021-06-23 02:00:00|9300.1|9290.1|9300.1|9290.1|9308.1|9298.1|9290.4|9280.4|273
1624413900000|2021-06-23 02:05:00|9299.9|9289.9|9307|9297|9307.4|9297.4|9297.9|9287.9|176
1624414200000|2021-06-23 02:10:00|9306.6|9296.6|9311.5|9301.5|9315.4|9305.4|9306.6|9296.6|188
1624414500000|2021-06-23 02:15:00|9312|9302|9311.8|9301.8|9315.4|9305.4|9311.4|9301.4|71
1624414800000|2021-06-23 02:20:00|9311.4|9301.4|9308.6|9298.6|9312.4|9302.4|9308.6|9298.6|37
1624415100000|2021-06-23 02:25:00|9309.1|9299.1|9318.1|9308.1|9318.6|9308.6|9308.9|9298.9|48
1624415400000|2021-06-23 02:30:00|9318.6|9308.6|9311.9|9301.9|9319.9|9309.9|9311.9|9301.9|201
1624415700000|2021-06-23 02:35:00|9312.4|9302.4|9316.3|9306.3|9319|9309|9311.8|9301.8|201
1624416000000|2021-06-23 02:40:00|9316.5|9306.5|9324.6|9314.6|9326.6|9316.6|9316.5|9306.5|199
1624416300000|2021-06-23 02:45:00|9324.9|9314.9|9327.9|9317.9|9330.1|9320.1|9324.1|9314.1|177
1624416600000|2021-06-23 02:50:00|9328.1|9318.1|9331.4|9321.4|9331.9|9321.9|9320.6|9310.6|173
1624416900000|2021-06-23 02:55:00|9331.6|9321.6|9332.6|9322.6|9334.4|9324.4|9327.9|9317.9|179
1624417200000|2021-06-23 03:00:00|9332.9|9322.9|9339.3|9329.3|9339.6|9329.6|9329.9|9319.9|179
1624417500000|2021-06-23 03:05:00|9339.1|9329.1|9333.6|9323.6|9342.6|9332.6|9332.9|9322.9|159
1624417800000|2021-06-23 03:10:00|9333.4|9323.4|9342|9332|9344.3|9334.3|9331.6|9321.6|150
1624418100000|2021-06-23 03:15:00|9342.4|9332.4|9337.9|9327.9|9344.9|9334.9|9335.6|9325.6|214
1624418400000|2021-06-23 03:20:00|9337.6|9327.6|9339.8|9329.8|9349.6|9339.6|9337.6|9327.6|238
1624418700000|2021-06-23 03:25:00|9339.9|9329.9|9348.4|9338.4|9349.1|9339.1|9339.1|9329.1|164
1624419000000|2021-06-23 03:30:00|9348.1|9338.1|9349.9|9339.9|9353.1|9343.1|9346.6|9336.6|51
1624419300000|2021-06-23 03:35:00|9350.4|9340.4|9352.3|9342.3|9358.3|9348.3|9349.1|9339.1|55
1624419600000|2021-06-23 03:40:00|9352.4|9342.4|9359.1|9349.1|9360.4|9350.4|9351.6|9341.6|38
1624419900000|2021-06-23 03:45:00|9359.9|9349.9|9365.9|9355.9|9370.9|9360.9|9359.9|9349.9|67
1624420200000|2021-06-23 03:50:00|9366.5|9356.5|9366.6|9356.6|9368.9|9358.9|9366.4|9356.4|30
1624420500000|2021-06-23 03:55:00|9365.9|9355.9|9362.6|9352.6|9366.6|9356.6|9362.6|9352.6|18
1624420800000|2021-06-23 04:00:00|9363.1|9353.1|9363.1|9353.1|9365.1|9355.1|9362.6|9352.6|20
1624421100000|2021-06-23 04:05:00|9363.5|9353.5|9365.4|9355.4|9367.4|9357.4|9362.4|9352.4|39
1624421400000|2021-06-23 04:10:00|9365|9355|9361.1|9351.1|9365|9355|9359.6|9349.6|31
1624421700000|2021-06-23 04:15:00|9361.6|9351.6|9362.1|9352.1|9363.9|9353.9|9360|9350|39
1624422000000|2021-06-23 04:20:00|9361.9|9351.9|9363.4|9353.4|9363.9|9353.9|9360.9|9350.9|47
1624422300000|2021-06-23 04:25:00|9363.8|9353.8|9363.1|9353.1|9364.4|9354.4|9362.8|9352.8|38
1624422600000|2021-06-23 04:30:00|9362.9|9352.9|9365.6|9355.6|9368.4|9358.4|9362.9|9352.9|65
1624422900000|2021-06-23 04:35:00|9365.1|9355.1|9373.1|9363.1|9373.4|9363.4|9363.5|9353.5|73
1624423200000|2021-06-23 04:40:00|9372.9|9362.9|9376.4|9366.4|9378.4|9368.4|9370.9|9360.9|65
1624423500000|2021-06-23 04:45:00|9375.1|9365.1|9378.4|9368.4|9379.4|9369.4|9374.1|9364.1|60
1624423800000|2021-06-23 04:50:00|9378.1|9368.1|9379.5|9369.5|9379.9|9369.9|9376.6|9366.6|46
1624424100000|2021-06-23 04:55:00|9379.1|9369.1|9372.1|9362.1|9382.4|9372.4|9372.1|9362.1|66
1624424400000|2021-06-23 05:00:00|9372.4|9362.4|9372.4|9362.4|9376.1|9366.1|9370.9|9360.9|94
1624424700000|2021-06-23 05:05:00|9372.6|9362.6|9368.9|9358.9|9373.6|9363.6|9368.6|9358.6|109
1624425000000|2021-06-23 05:10:00|9368.4|9358.4|9364.4|9354.4|9369.1|9359.1|9359.9|9349.9|89
1624425300000|2021-06-23 05:15:00|9363.9|9353.9|9366.9|9356.9|9371.4|9361.4|9363.9|9353.9|86
1624425600000|2021-06-23 05:20:00|9367.1|9357.1|9368.6|9358.6|9370.4|9360.4|9366.4|9356.4|84
1624425900000|2021-06-23 05:25:00|9368.4|9358.4|9359.4|9349.4|9368.4|9358.4|9359.4|9349.4|92
1624426200000|2021-06-23 05:30:00|9359.1|9349.1|9340.9|9330.9|9359.4|9349.4|9339.6|9329.6|284
1624426500000|2021-06-23 05:35:00|9340.6|9330.6|9336.1|9326.1|9344.9|9334.9|9336.1|9326.1|159
1624426800000|2021-06-23 05:40:00|9336.4|9326.4|9327.9|9317.9|9340.4|9330.4|9327.6|9317.6|186
1624427100000|2021-06-23 05:45:00|9327.6|9317.6|9339.9|9329.9|9340.6|9330.6|9327.6|9317.6|210
1624427400000|2021-06-23 05:50:00|9339.6|9329.6|9338.4|9328.4|9341.5|9331.5|9337.8|9327.8|121
1624427700000|2021-06-23 05:55:00|9337.9|9327.9|9334|9324|9341.1|9331.1|9331.1|9321.1|155
1624428000000|2021-06-23 06:00:00|9333.6|9323.6|9324.4|9314.4|9336.4|9326.4|9319.9|9309.9|192
1624428300000|2021-06-23 06:05:00|9323.6|9313.6|9324.9|9314.9|9328.4|9318.4|9318.9|9308.9|275
1624428600000|2021-06-23 06:10:00|9324.1|9314.1|9330.4|9320.4|9339.6|9329.6|9322.4|9312.4|295
1624428900000|2021-06-23 06:15:00|9330.1|9320.1|9325.6|9315.6|9336.1|9326.1|9323.9|9313.9|258
1624429200000|2021-06-23 06:20:00|9325.4|9315.4|9325.3|9315.3|9332.4|9322.4|9320|9310|287
1624429500000|2021-06-23 06:25:00|9324.1|9314.1|9319.1|9309.1|9325.9|9315.9|9315.4|9305.4|194
1624429800000|2021-06-23 06:30:00|9319.4|9309.4|9327.6|9317.6|9330.4|9320.4|9319.1|9309.1|215
1624430100000|2021-06-23 06:35:00|9327.9|9317.9|9331.6|9321.6|9336.8|9326.8|9325.6|9315.6|145
1624430400000|2021-06-23 06:40:00|9332.3|9322.3|9342.6|9332.6|9343.4|9333.4|9330.3|9320.3|242
1624430700000|2021-06-23 06:45:00|9343.6|9333.6|9353.1|9343.1|9353.1|9343.1|9338.9|9328.9|247
1624431000000|2021-06-23 06:50:00|9352.9|9342.9|9348.4|9338.4|9353.5|9343.5|9347.9|9337.9|152
1624431300000|2021-06-23 06:55:00|9348.6|9338.6|9352.6|9342.6|9356.3|9346.3|9346.3|9336.3|165
1624431600000|2021-06-23 07:00:00|9353.3|9343.3|9348.8|9338.8|9355|9345|9341.5|9331.5|174
1624431900000|2021-06-23 07:05:00|9348.6|9338.6|9343.8|9333.8|9352.3|9342.3|9343.8|9333.8|115
1624432200000|2021-06-23 07:10:00|9343.3|9333.3|9334.1|9324.1|9345.4|9335.4|9331.5|9321.5|170
1624432500000|2021-06-23 07:15:00|9332.8|9322.8|9329.9|9319.9|9338.5|9328.5|9324.5|9314.5|182
1624432800000|2021-06-23 07:20:00|9329.8|9319.8|9331.5|9321.5|9334.8|9324.8|9328.6|9318.6|97
1624433100000|2021-06-23 07:25:00|9331.3|9321.3|9329.9|9319.9|9333.3|9323.3|9326.5|9316.5|71
1624433400000|2021-06-23 07:30:00|9330.1|9320.1|9331.4|9321.4|9338.3|9328.3|9326.5|9316.5|128
1624433700000|2021-06-23 07:35:00|9331|9321|9328|9318|9332.8|9322.8|9326.1|9316.1|122
1624434000000|2021-06-23 07:40:00|9327.8|9317.8|9332.3|9322.3|9333.5|9323.5|9327.5|9317.5|108
1624434300000|2021-06-23 07:45:00|9332.1|9322.1|9336.9|9326.9|9345|9335|9331|9321|141
1624434600000|2021-06-23 07:50:00|9336.6|9326.6|9333.8|9323.8|9341.3|9331.3|9330.9|9320.9|87
1624434900000|2021-06-23 07:55:00|9334.1|9324.1|9339.5|9329.5|9341|9331|9334|9324|62
1624435200000|2021-06-23 08:00:00|9339.3|9329.3|9350|9340|9355.8|9345.8|9338.5|9328.5|150
1624435500000|2021-06-23 08:05:00|9350.3|9340.3|9360.8|9350.8|9361.8|9351.8|9347.4|9337.4|152
1624435800000|2021-06-23 08:10:00|9360.5|9350.5|9360.4|9350.4|9361.5|9351.5|9355.5|9345.5|105
1624436100000|2021-06-23 08:15:00|9360.1|9350.1|9369.3|9359.3|9369.8|9359.8|9359.9|9349.9|150
1624436400000|2021-06-23 08:20:00|9369|9359|9361.8|9351.8|9369.3|9359.3|9360.6|9350.6|122
1624436700000|2021-06-23 08:25:00|9361.4|9351.4|9352.3|9342.3|9364|9354|9352.1|9342.1|121
1624437000000|2021-06-23 08:30:00|9352.5|9342.5|9348.8|9338.8|9354.6|9344.6|9348.8|9338.8|130
1624437300000|2021-06-23 08:35:00|9348.5|9338.5|9352.5|9342.5|9354.5|9344.5|9347.4|9337.4|226
1624437600000|2021-06-23 08:40:00|9351.8|9341.8|9343.8|9333.8|9354.8|9344.8|9341|9331|136
1624437900000|2021-06-23 08:45:00|9344.5|9334.5|9350.5|9340.5|9351.5|9341.5|9344|9334|127
1624438200000|2021-06-23 08:50:00|9350.4|9340.4|9343.4|9333.4|9350.4|9340.4|9340.8|9330.8|117
1624438500000|2021-06-23 08:55:00|9342.9|9332.9|9343.3|9333.3|9348.6|9338.6|9341|9331|99
1624438800000|2021-06-23 09:00:00|9343|9333|9345.3|9335.3|9349.3|9339.3|9340.8|9330.8|113
1624439100000|2021-06-23 09:05:00|9345|9335|9346.5|9336.5|9346.5|9336.5|9339.3|9329.3|79
1624439400000|2021-06-23 09:10:00|9346.8|9336.8|9347.8|9337.8|9350|9340|9342|9332|105
1624439700000|2021-06-23 09:15:00|9347.5|9337.5|9342.8|9332.8|9350.6|9340.6|9342.5|9332.5|128
1624440000000|2021-06-23 09:20:00|9343|9333|9345.8|9335.8|9348|9338|9343|9333|67
1624440300000|2021-06-23 09:25:00|9345.6|9335.6|9337.3|9327.3|9345.6|9335.6|9337.1|9327.1|96
1624440600000|2021-06-23 09:30:00|9337.4|9327.4|9342|9332|9342.6|9332.6|9336.8|9326.8|108
1624440900000|2021-06-23 09:35:00|9342.3|9332.3|9342.4|9332.4|9347.8|9337.8|9341.1|9331.1|91
1624441200000|2021-06-23 09:40:00|9342.3|9332.3|9334.4|9324.4|9343.4|9333.4|9334.3|9324.3|127
1624441500000|2021-06-23 09:45:00|9334.5|9324.5|9331.3|9321.3|9338|9328|9331|9321|89
1624441800000|2021-06-23 09:50:00|9331.5|9321.5|9333.5|9323.5|9337.5|9327.5|9330.5|9320.5|128
1624442100000|2021-06-23 09:55:00|9333.8|9323.8|9338.9|9328.9|9339.3|9329.3|9330|9320|90
1624442400000|2021-06-23 10:00:00|9339.4|9329.4|9339.3|9329.3|9340.9|9330.9|9336.9|9326.9|80
1624442700000|2021-06-23 10:05:00|9339|9329|9336.9|9326.9|9339|9329|9333.8|9323.8|80
1624443000000|2021-06-23 10:10:00|9336.6|9326.6|9339.8|9329.8|9343.5|9333.5|9335.1|9325.1|109
1624443300000|2021-06-23 10:15:00|9339.5|9329.5|9346.9|9336.9|9347.6|9337.6|9338.8|9328.8|70
1624443600000|2021-06-23 10:20:00|9347|9337|9349.3|9339.3|9350|9340|9346.1|9336.1|67
1624443900000|2021-06-23 10:25:00|9349|9339|9347.3|9337.3|9353.6|9343.6|9344.8|9334.8|71
1624444200000|2021-06-23 10:30:00|9347|9337|9341.8|9331.8|9347|9337|9341.3|9331.3|67
1624444500000|2021-06-23 10:35:00|9342|9332|9343.5|9333.5|9346|9336|9339.1|9329.1|100
1624444800000|2021-06-23 10:40:00|9344|9334|9350.5|9340.5|9353.8|9343.8|9344|9334|109
1624445100000|2021-06-23 10:45:00|9350.6|9340.6|9357.8|9347.8|9359.8|9349.8|9350.6|9340.6|93
1624445400000|2021-06-23 10:50:00|9358|9348|9357.5|9347.5|9362.1|9352.1|9355.5|9345.5|119
1624445700000|2021-06-23 10:55:00|9357.8|9347.8|9355|9345|9359.3|9349.3|9350.3|9340.3|102
1624446000000|2021-06-23 11:00:00|9355.4|9345.4|9349|9339|9356.8|9346.8|9347.5|9337.5|114
1624446300000|2021-06-23 11:05:00|9348.5|9338.5|9350.3|9340.3|9353|9343|9344.4|9334.4|113
1624446600000|2021-06-23 11:10:00|9350.4|9340.4|9343.8|9333.8|9351|9341|9340.4|9330.4|119
1624446900000|2021-06-23 11:15:00|9343.5|9333.5|9338.5|9328.5|9345.3|9335.3|9333.5|9323.5|123
1624447200000|2021-06-23 11:20:00|9338.1|9328.1|9328|9318|9338.1|9328.1|9327.5|9317.5|129
1624447500000|2021-06-23 11:25:00|9328.1|9318.1|9332|9322|9332.9|9322.9|9325.8|9315.8|130
1624447800000|2021-06-23 11:30:00|9330.3|9320.3|9329.1|9319.1|9330.5|9320.5|9321.1|9311.1|231
1624448100000|2021-06-23 11:35:00|9329.5|9319.5|9342.3|9332.3|9345.1|9335.1|9329.5|9319.5|203
1624448400000|2021-06-23 11:40:00|9342.5|9332.5|9344|9334|9347.5|9337.5|9337.1|9327.1|160
1624448700000|2021-06-23 11:45:00|9344.8|9334.8|9341.6|9331.6|9344.8|9334.8|9338.5|9328.5|101
1624449000000|2021-06-23 11:50:00|9342|9332|9346|9336|9348.8|9338.8|9340.3|9330.3|113
1624449300000|2021-06-23 11:55:00|9346.3|9336.3|9344.5|9334.5|9351.5|9341.5|9338.5|9328.5|171
1624449600000|2021-06-23 12:00:00|9343.8|9333.8|9352.5|9342.5|9353.8|9343.8|9337.9|9327.9|167
1624449900000|2021-06-23 12:05:00|9352.1|9342.1|9354.5|9344.5|9357.3|9347.3|9349.8|9339.8|151
1624450200000|2021-06-23 12:10:00|9356.5|9346.5|9381.5|9371.5|9383.3|9373.3|9351.5|9341.5|296
1624450500000|2021-06-23 12:15:00|9381.3|9371.3|9369.9|9359.9|9381.3|9371.3|9367|9357|213
1624450800000|2021-06-23 12:20:00|9370.3|9360.3|9389.5|9379.5|9392.4|9382.4|9365.5|9355.5|221
1624451100000|2021-06-23 12:25:00|9389.3|9379.3|9383.5|9373.5|9392.6|9382.6|9383.1|9373.1|181
1624451400000|2021-06-23 12:30:00|9383.3|9373.3|9381.9|9371.9|9390.3|9380.3|9381.4|9371.4|183
1624451700000|2021-06-23 12:35:00|9382|9372|9382.1|9372.1|9390.5|9380.5|9381.4|9371.4|202
1624452000000|2021-06-23 12:40:00|9382|9372|9393|9383|9399|9389|9381.8|9371.8|194
1624452300000|2021-06-23 12:45:00|9392.8|9382.8|9399.5|9389.5|9401.5|9391.5|9392.5|9382.5|229
1624452600000|2021-06-23 12:50:00|9399|9389|9400.4|9390.4|9405.1|9395.1|9398|9388|140
1624452900000|2021-06-23 12:55:00|9400.5|9390.5|9405.3|9395.3|9407|9397|9400.5|9390.5|142
1624453200000|2021-06-23 13:00:00|9406.1|9396.1|9417.5|9407.5|9423.8|9413.8|9406.1|9396.1|511
1624453500000|2021-06-23 13:05:00|9417.8|9407.8|9411|9401|9425.3|9415.3|9411|9401|398
1624453800000|2021-06-23 13:10:00|9410.8|9400.8|9418.9|9408.9|9419.6|9409.6|9404.8|9394.8|353
1624454100000|2021-06-23 13:15:00|9418.8|9408.8|9426.5|9416.5|9436|9426|9418.8|9408.8|346
1624454400000|2021-06-23 13:20:00|9427.8|9417.8|9429.4|9419.4|9435.6|9425.6|9426.5|9416.5|233
1624454700000|2021-06-23 13:25:00|9428.8|9418.8|9449.8|9439.8|9449.8|9439.8|9428.5|9418.5|268
1624455000000|2021-06-23 13:30:00|9450.3|9440.3|9478.6|9468.6|9478.9|9468.9|9446.1|9436.1|398
1624455300000|2021-06-23 13:35:00|9479.4|9469.4|9478.3|9468.3|9489|9479|9476.4|9466.4|421
1624455600000|2021-06-23 13:40:00|9478.5|9468.5|9485.8|9475.8|9487.4|9477.4|9467.8|9457.8|392
1624455900000|2021-06-23 13:45:00|9486.4|9476.4|9489.8|9479.8|9496|9486|9486.1|9476.1|388
1624456200000|2021-06-23 13:50:00|9489.5|9479.5|9489.3|9479.3|9496.3|9486.3|9487.6|9477.6|383
1624456500000|2021-06-23 13:55:00|9489.5|9479.5|9488.5|9478.5|9494.8|9484.8|9486.8|9476.8|337
1624456800000|2021-06-23 14:00:00|9488.8|9478.8|9478.3|9468.3|9494.1|9484.1|9472.8|9462.8|348
1624457100000|2021-06-23 14:05:00|9478.4|9468.4|9477|9467|9480.3|9470.3|9474.3|9464.3|263
1624457400000|2021-06-23 14:10:00|9476.8|9466.8|9482.5|9472.5|9483|9473|9464|9454|312
1624457700000|2021-06-23 14:15:00|9482|9472|9497.3|9487.3|9498.1|9488.1|9473.9|9463.9|347
1624458000000|2021-06-23 14:20:00|9496.5|9486.5|9503|9493|9504.3|9494.3|9495.8|9485.8|245
1624458300000|2021-06-23 14:25:00|9502.9|9492.9|9494.9|9484.9|9511.3|9501.3|9494.9|9484.9|233
1624458600000|2021-06-23 14:30:00|9495.1|9485.1|9502.5|9492.5|9511.6|9501.6|9494.6|9484.6|236
1624458900000|2021-06-23 14:35:00|9502.8|9492.8|9504.3|9494.3|9510.9|9500.9|9501.5|9491.5|248
1624459200000|2021-06-23 14:40:00|9504.4|9494.4|9510.3|9500.3|9521.6|9511.6|9503|9493|239
1624459500000|2021-06-23 14:45:00|9510|9500|9495|9485|9513.4|9503.4|9494.3|9484.3|248
1624459800000|2021-06-23 14:50:00|9494.8|9484.8|9480.3|9470.3|9496.8|9486.8|9475.3|9465.3|238
1624460100000|2021-06-23 14:55:00|9479.8|9469.8|9482|9472|9484.8|9474.8|9473.4|9463.4|288
1624460400000|2021-06-23 15:00:00|9482.4|9472.4|9475|9465|9488.5|9478.5|9474.8|9464.8|219
1624460700000|2021-06-23 15:05:00|9475.3|9465.3|9471.3|9461.3|9480.5|9470.5|9471|9461|179
1624461000000|2021-06-23 15:10:00|9471.5|9461.5|9478.5|9468.5|9479.8|9469.8|9464|9454|233
1624461300000|2021-06-23 15:15:00|9478.8|9468.8|9481.6|9471.6|9489|9479|9478.4|9468.4|241
1624461600000|2021-06-23 15:20:00|9481.3|9471.3|9482|9472|9485.8|9475.8|9476.1|9466.1|187
1624461900000|2021-06-23 15:25:00|9481.5|9471.5|9483.4|9473.4|9492.8|9482.8|9480|9470|200
1624462200000|2021-06-23 15:30:00|9483.5|9473.5|9486.9|9476.9|9491.4|9481.4|9481.8|9471.8|125
1624462500000|2021-06-23 15:35:00|9486.6|9476.6|9483.6|9473.6|9487.4|9477.4|9481.3|9471.3|161
1624462800000|2021-06-23 15:40:00|9483.5|9473.5|9497.5|9487.5|9499.8|9489.8|9483.1|9473.1|212
1624463100000|2021-06-23 15:45:00|9497.4|9487.4|9483.9|9473.9|9497.4|9487.4|9481.5|9471.5|206
1624463400000|2021-06-23 15:50:00|9484|9474|9490.3|9480.3|9490.3|9480.3|9483|9473|152
1624463700000|2021-06-23 15:55:00|9491.4|9481.4|9495|9485|9495.3|9485.3|9485.8|9475.8|116
1624464000000|2021-06-23 16:00:00|9494.9|9484.9|9499|9489|9500.8|9490.8|9489|9479|139
1624464300000|2021-06-23 16:05:00|9499.1|9489.1|9499.1|9489.1|9501.8|9491.8|9494|9484|127
1624464600000|2021-06-23 16:10:00|9499|9489|9501|9491|9502.1|9492.1|9496|9486|111
1624464900000|2021-06-23 16:15:00|9500.8|9490.8|9499.3|9489.3|9502|9492|9494|9484|153
1624465200000|2021-06-23 16:20:00|9498.3|9488.3|9504|9494|9504.3|9494.3|9497.3|9487.3|91
1624465500000|2021-06-23 16:25:00|9504.3|9494.3|9491|9481|9504.3|9494.3|9490.8|9480.8|153
1624465800000|2021-06-23 16:30:00|9490.8|9480.8|9486.8|9476.8|9494.3|9484.3|9486.1|9476.1|124
1624466100000|2021-06-23 16:35:00|9486.5|9476.5|9475.8|9465.8|9489|9479|9474|9464|129
1624466400000|2021-06-23 16:40:00|9475.3|9465.3|9481.5|9471.5|9483.8|9473.8|9473.5|9463.5|158
1624466700000|2021-06-23 16:45:00|9481.8|9471.8|9484.5|9474.5|9486.4|9476.4|9477.8|9467.8|148
1624467000000|2021-06-23 16:50:00|9484.8|9474.8|9490.8|9480.8|9492.3|9482.3|9484.8|9474.8|78
1624467300000|2021-06-23 16:55:00|9490.5|9480.5|9498|9488|9500.5|9490.5|9487.9|9477.9|154
1624492800000|2021-06-24 00:00:00|9468|9458|9470.1|9460.1|9471|9461|9468|9458|16
1624493100000|2021-06-24 00:05:00|9470.6|9460.6|9470.8|9460.8|9470.8|9460.8|9469.4|9459.4|17
1624493400000|2021-06-24 00:10:00|9471.4|9461.4|9470.5|9460.5|9471.5|9461.5|9467.4|9457.4|33
1624493700000|2021-06-24 00:15:00|9471.1|9461.1|9476.1|9466.1|9477.8|9467.8|9470.4|9460.4|39
1624494000000|2021-06-24 00:20:00|9475.9|9465.9|9482.4|9472.4|9482.4|9472.4|9475.6|9465.6|31
1624494300000|2021-06-24 00:25:00|9482.1|9472.1|9479.1|9469.1|9482.5|9472.5|9479.1|9469.1|25
1624494600000|2021-06-24 00:30:00|9479.4|9469.4|9470.6|9460.6|9479.4|9469.4|9469.6|9459.6|18
1624494900000|2021-06-24 00:35:00|9471.1|9461.1|9473.6|9463.6|9474.6|9464.6|9470.4|9460.4|28
1624495200000|2021-06-24 00:40:00|9473.9|9463.9|9469.4|9459.4|9473.9|9463.9|9469.1|9459.1|37
1624495500000|2021-06-24 00:45:00|9470.1|9460.1|9468.1|9458.1|9470.1|9460.1|9467.9|9457.9|20
1624495800000|2021-06-24 00:50:00|9468.4|9458.4|9470.4|9460.4|9473.1|9463.1|9468.4|9458.4|42
1624496100000|2021-06-24 00:55:00|9470.6|9460.6|9468.1|9458.1|9470.6|9460.6|9463.9|9453.9|56
1624496400000|2021-06-24 01:00:00|9468.4|9458.4|9459.6|9449.6|9473.1|9463.1|9455.6|9445.6|297
1624496700000|2021-06-24 01:05:00|9459.8|9449.8|9439.4|9429.4|9462.9|9452.9|9437.4|9427.4|328
1624497000000|2021-06-24 01:10:00|9438.9|9428.9|9444.4|9434.4|9446.4|9436.4|9436.4|9426.4|283
1624497300000|2021-06-24 01:15:00|9446.1|9436.1|9445.8|9435.8|9456|9446|9444.1|9434.1|188
1624497600000|2021-06-24 01:20:00|9445.9|9435.9|9443.4|9433.4|9458.4|9448.4|9440.6|9430.6|261
1624497900000|2021-06-24 01:25:00|9443.6|9433.6|9441.4|9431.4|9450.1|9440.1|9441.1|9431.1|231
1624498200000|2021-06-24 01:30:00|9441.9|9431.9|9428.6|9418.6|9443.9|9433.9|9428|9418|206
1624498500000|2021-06-24 01:35:00|9427.8|9417.8|9416.5|9406.5|9428.9|9418.9|9415.6|9405.6|241
1624498800000|2021-06-24 01:40:00|9416.1|9406.1|9414.9|9404.9|9418.9|9408.9|9406.6|9396.6|204
1624499100000|2021-06-24 01:45:00|9415.1|9405.1|9410.8|9400.8|9419.4|9409.4|9408.3|9398.3|129
1624499400000|2021-06-24 01:50:00|9410.5|9400.5|9424.9|9414.9|9425.4|9415.4|9406.8|9396.8|169
1624499700000|2021-06-24 01:55:00|9424.6|9414.6|9417|9407|9424.9|9414.9|9416.9|9406.9|111
1624500000000|2021-06-24 02:00:00|9416.9|9406.9|9413.8|9403.8|9421.6|9411.6|9412.9|9402.9|120
1624500300000|2021-06-24 02:05:00|9413.4|9403.4|9412.5|9402.5|9414.9|9404.9|9407.6|9397.6|93
1624500600000|2021-06-24 02:10:00|9412.1|9402.1|9400.1|9390.1|9412.6|9402.6|9399.4|9389.4|101
1624500900000|2021-06-24 02:15:00|9400.4|9390.4|9393.4|9383.4|9402.1|9392.1|9391.5|9381.5|75
1624501200000|2021-06-24 02:20:00|9393|9383|9393.1|9383.1|9396.1|9386.1|9392.1|9382.1|40
1624501500000|2021-06-24 02:25:00|9393.6|9383.6|9386|9376|9394.1|9384.1|9384.4|9374.4|60
1624501800000|2021-06-24 02:30:00|9385.4|9375.4|9383.1|9373.1|9388.4|9378.4|9380.1|9370.1|259
1624502100000|2021-06-24 02:35:00|9383.4|9373.4|9394.4|9384.4|9396.1|9386.1|9383.4|9373.4|170
1624502400000|2021-06-24 02:40:00|9394.3|9384.3|9381.6|9371.6|9394.3|9384.3|9380.9|9370.9|127
1624502700000|2021-06-24 02:45:00|9381.1|9371.1|9378.4|9368.4|9386.4|9376.4|9376.4|9366.4|97
1624503000000|2021-06-24 02:50:00|9377.9|9367.9|9377.5|9367.5|9380.4|9370.4|9374.3|9364.3|95
1624503300000|2021-06-24 02:55:00|9377.4|9367.4|9369.3|9359.3|9377.4|9367.4|9367.9|9357.9|98
1624503600000|2021-06-24 03:00:00|9369.5|9359.5|9377|9367|9377|9367|9364.1|9354.1|96
1624503900000|2021-06-24 03:05:00|9376.9|9366.9|9385.9|9375.9|9390.1|9380.1|9376.6|9366.6|178
1624504200000|2021-06-24 03:10:00|9386.1|9376.1|9379.4|9369.4|9388.1|9378.1|9377.9|9367.9|140
1624504500000|2021-06-24 03:15:00|9378.9|9368.9|9371.4|9361.4|9379.8|9369.8|9369.1|9359.1|131
1624504800000|2021-06-24 03:20:00|9370.9|9360.9|9377.4|9367.4|9381.4|9371.4|9364.3|9354.3|171
1624505100000|2021-06-24 03:25:00|9377.6|9367.6|9367.4|9357.4|9377.6|9367.6|9367.4|9357.4|86
1624505400000|2021-06-24 03:30:00|9367.9|9357.9|9381.6|9371.6|9382|9372|9367.9|9357.9|63
1624505700000|2021-06-24 03:35:00|9380.9|9370.9|9381.9|9371.9|9382.4|9372.4|9380.9|9370.9|31
1624506000000|2021-06-24 03:40:00|9381.6|9371.6|9379.1|9369.1|9383.1|9373.1|9378.9|9368.9|31
1624506300000|2021-06-24 03:45:00|9377.9|9367.9|9374.4|9364.4|9378.4|9368.4|9373.5|9363.5|26
1624506600000|2021-06-24 03:50:00|9374.8|9364.8|9379.8|9369.8|9379.8|9369.8|9374.8|9364.8|22
1624506900000|2021-06-24 03:55:00|9379.6|9369.6|9382.9|9372.9|9383.4|9373.4|9378.6|9368.6|37
1624507200000|2021-06-24 04:00:00|9382.6|9372.6|9380.9|9370.9|9382.6|9372.6|9380.4|9370.4|27
1624507500000|2021-06-24 04:05:00|9380.5|9370.5|9379.4|9369.4|9380.5|9370.5|9375.1|9365.1|39
1624507800000|2021-06-24 04:10:00|9378.9|9368.9|9376.1|9366.1|9378.9|9368.9|9375.5|9365.5|17
1624508100000|2021-06-24 04:15:00|9376.3|9366.3|9377.4|9367.4|9378.6|9368.6|9375.6|9365.6|20
1624508400000|2021-06-24 04:20:00|9376.8|9366.8|9376.1|9366.1|9376.8|9366.8|9373.6|9363.6|22
1624508700000|2021-06-24 04:25:00|9376.3|9366.3|9380.6|9370.6|9381.4|9371.4|9376.3|9366.3|16
1624509000000|2021-06-24 04:30:00|9380.4|9370.4|9378.3|9368.3|9380.4|9370.4|9375.1|9365.1|16
1624509300000|2021-06-24 04:35:00|9378.4|9368.4|9379.6|9369.6|9383.5|9373.5|9378.4|9368.4|39
1624509600000|2021-06-24 04:40:00|9380.6|9370.6|9380.8|9370.8|9384.6|9374.6|9379.1|9369.1|34
1624509900000|2021-06-24 04:45:00|9381|9371|9383.1|9373.1|9383.1|9373.1|9380.1|9370.1|16
1624510200000|2021-06-24 04:50:00|9383.3|9373.3|9382.3|9372.3|9384.4|9374.4|9381.6|9371.6|23
1624510500000|2021-06-24 04:55:00|9382.1|9372.1|9382.9|9372.9|9384.1|9374.1|9381.4|9371.4|37
1624510800000|2021-06-24 05:00:00|9383.4|9373.4|9389.8|9379.8|9390.9|9380.9|9382.9|9372.9|87
1624511100000|2021-06-24 05:05:00|9389.4|9379.4|9388.9|9378.9|9392|9382|9387|9377|67
1624511400000|2021-06-24 05:10:00|9388.4|9378.4|9386.9|9376.9|9391.4|9381.4|9385.8|9375.8|62
1624511700000|2021-06-24 05:15:00|9387.6|9377.6|9382.9|9372.9|9388.4|9378.4|9381.1|9371.1|47
1624512000000|2021-06-24 05:20:00|9382.4|9372.4|9384.1|9374.1|9387.3|9377.3|9381.9|9371.9|69
1624512300000|2021-06-24 05:25:00|9383.6|9373.6|9388.1|9378.1|9388.1|9378.1|9381.4|9371.4|68
1624512600000|2021-06-24 05:30:00|9388.4|9378.4|9353.3|9343.3|9388.8|9378.8|9348.1|9338.1|300
1624512900000|2021-06-24 05:35:00|9353.4|9343.4|9361.9|9351.9|9362.6|9352.6|9350.3|9340.3|227
1624513200000|2021-06-24 05:40:00|9362.4|9352.4|9358.4|9348.4|9363.5|9353.5|9349.1|9339.1|226
1624513500000|2021-06-24 05:45:00|9358.1|9348.1|9348.1|9338.1|9358.1|9348.1|9337.3|9327.3|234
1624513800000|2021-06-24 05:50:00|9347.8|9337.8|9362.6|9352.6|9363.8|9353.8|9344.3|9334.3|175
1624514100000|2021-06-24 05:55:00|9364.1|9354.1|9351.9|9341.9|9364.1|9354.1|9349.8|9339.8|147
1624514400000|2021-06-24 06:00:00|9351.6|9341.6|9361.8|9351.8|9362.8|9352.8|9349.9|9339.9|144
1624514700000|2021-06-24 06:05:00|9361.3|9351.3|9368.9|9358.9|9368.9|9358.9|9356.4|9346.4|170
1624515000000|2021-06-24 06:10:00|9369.1|9359.1|9379.4|9369.4|9381.6|9371.6|9365.9|9355.9|202
1624515300000|2021-06-24 06:15:00|9377.9|9367.9|9382.9|9372.9|9382.9|9372.9|9374.4|9364.4|173
1624515600000|2021-06-24 06:20:00|9383.1|9373.1|9390.1|9380.1|9393.9|9383.9|9383.1|9373.1|218
1624515900000|2021-06-24 06:25:00|9390.4|9380.4|9390.1|9380.1|9390.4|9380.4|9384.4|9374.4|140
1624516200000|2021-06-24 06:30:00|9390|9380|9382.6|9372.6|9391.4|9381.4|9376.6|9366.6|183
1624516500000|2021-06-24 06:35:00|9383.1|9373.1|9370.6|9360.6|9387.6|9377.6|9370.4|9360.4|231
1624516800000|2021-06-24 06:40:00|9370.9|9360.9|9379.6|9369.6|9379.6|9369.6|9369.9|9359.9|192
1624517100000|2021-06-24 06:45:00|9379.9|9369.9|9374|9364|9380.4|9370.4|9366.4|9356.4|171
1624517400000|2021-06-24 06:50:00|9374.4|9364.4|9372.6|9362.6|9379.8|9369.8|9365.5|9355.5|227
1624517700000|2021-06-24 06:55:00|9375.4|9365.4|9375.3|9365.3|9377.5|9367.5|9365.6|9355.6|275
1624518000000|2021-06-24 07:00:00|9373.8|9363.8|9379.8|9369.8|9380.5|9370.5|9366.5|9356.5|150
1624518300000|2021-06-24 07:05:00|9379.6|9369.6|9381.4|9371.4|9390.5|9380.5|9377.8|9367.8|139
1624518600000|2021-06-24 07:10:00|9383.1|9373.1|9389.5|9379.5|9391.6|9381.6|9382.6|9372.6|132
1624518900000|2021-06-24 07:15:00|9390|9380|9381.9|9371.9|9393|9383|9378|9368|154
1624519200000|2021-06-24 07:20:00|9382.3|9372.3|9378.8|9368.8|9385.5|9375.5|9376.8|9366.8|119
1624519500000|2021-06-24 07:25:00|9379|9369|9379.8|9369.8|9385.8|9375.8|9377.6|9367.6|99
1624519800000|2021-06-24 07:30:00|9379.3|9369.3|9372.8|9362.8|9382|9372|9371|9361|120
1624520100000|2021-06-24 07:35:00|9373.3|9363.3|9388|9378|9388.3|9378.3|9372.9|9362.9|155
1624520400000|2021-06-24 07:40:00|9387.5|9377.5|9380.3|9370.3|9388.4|9378.4|9377.6|9367.6|127
1624520700000|2021-06-24 07:45:00|9380|9370|9387.8|9377.8|9389.5|9379.5|9377.8|9367.8|93
1624521000000|2021-06-24 07:50:00|9387.3|9377.3|9371|9361|9387.3|9377.3|9370.8|9360.8|113
1624521300000|2021-06-24 07:55:00|9371.3|9361.3|9375|9365|9377.3|9367.3|9369.8|9359.8|80
1624521600000|2021-06-24 08:00:00|9374.6|9364.6|9365.3|9355.3|9374.6|9364.6|9356.4|9346.4|195
1624521900000|2021-06-24 08:05:00|9365.1|9355.1|9366|9356|9370.5|9360.5|9361|9351|105
1624522200000|2021-06-24 08:10:00|9367|9357|9372.1|9362.1|9378.5|9368.5|9367|9357|77
1624522500000|2021-06-24 08:15:00|9371.9|9361.9|9390.3|9380.3|9390.3|9380.3|9371.6|9361.6|102
1624522800000|2021-06-24 08:20:00|9389.8|9379.8|9395.5|9385.5|9396.8|9386.8|9386.3|9376.3|91
1624523100000|2021-06-24 08:25:00|9395.3|9385.3|9399.9|9389.9|9401.4|9391.4|9395|9385|96
1624523400000|2021-06-24 08:30:00|9400.3|9390.3|9391.3|9381.3|9400.5|9390.5|9390.8|9380.8|138
1624523700000|2021-06-24 08:35:00|9391|9381|9391.5|9381.5|9394|9384|9389.6|9379.6|78
1624524000000|2021-06-24 08:40:00|9391.8|9381.8|9386.5|9376.5|9393.5|9383.5|9386.3|9376.3|84
1624524300000|2021-06-24 08:45:00|9386.6|9376.6|9386.8|9376.8|9389|9379|9381|9371|72
1624524600000|2021-06-24 08:50:00|9386.9|9376.9|9388.5|9378.5|9390.5|9380.5|9378|9368|111
1624524900000|2021-06-24 08:55:00|9388.8|9378.8|9390.4|9380.4|9391.3|9381.3|9386.1|9376.1|84
1624525200000|2021-06-24 09:00:00|9390.8|9380.8|9388.5|9378.5|9391.3|9381.3|9385|9375|63
1624525500000|2021-06-24 09:05:00|9388.8|9378.8|9391.6|9381.6|9394|9384|9388.5|9378.5|61
1624525800000|2021-06-24 09:10:00|9390.8|9380.8|9375.3|9365.3|9391.4|9381.4|9372.5|9362.5|141
1624526100000|2021-06-24 09:15:00|9374.9|9364.9|9380.3|9370.3|9381|9371|9371.8|9361.8|90
1624526400000|2021-06-24 09:20:00|9380.1|9370.1|9382.5|9372.5|9383.8|9373.8|9376.1|9366.1|65
1624526700000|2021-06-24 09:25:00|9382.8|9372.8|9388.6|9378.6|9390.6|9380.6|9380|9370|55
1624527000000|2021-06-24 09:30:00|9388.4|9378.4|9393.4|9383.4|9393.4|9383.4|9386.1|9376.1|60
1624527300000|2021-06-24 09:35:00|9393.6|9383.6|9388|9378|9396.3|9386.3|9387.8|9377.8|65
1624527600000|2021-06-24 09:40:00|9387.8|9377.8|9386.5|9376.5|9388.3|9378.3|9384.5|9374.5|62
1624527900000|2021-06-24 09:45:00|9386.3|9376.3|9388|9378|9388|9378|9382.8|9372.8|61
1624528200000|2021-06-24 09:50:00|9387.8|9377.8|9387.9|9377.9|9388.5|9378.5|9383.5|9373.5|53
1624528500000|2021-06-24 09:55:00|9387.8|9377.8|9389.5|9379.5|9391.9|9381.9|9387.3|9377.3|55
1624528800000|2021-06-24 10:00:00|9389.3|9379.3|9386|9376|9390.3|9380.3|9383.4|9373.4|84
1624529100000|2021-06-24 10:05:00|9384.5|9374.5|9390.4|9380.4|9391.8|9381.8|9382|9372|79
1624529400000|2021-06-24 10:10:00|9390.5|9380.5|9391.4|9381.4|9392.8|9382.8|9388.3|9378.3|48
1624529700000|2021-06-24 10:15:00|9390.8|9380.8|9409.3|9399.3|9411.1|9401.1|9390.8|9380.8|88
1624530000000|2021-06-24 10:20:00|9409|9399|9418.4|9408.4|9418.4|9408.4|9405|9395|103
1624530300000|2021-06-24 10:25:00|9418.5|9408.5|9443.4|9433.4|9450.6|9440.6|9417.9|9407.9|116
1624530600000|2021-06-24 10:30:00|9443.3|9433.3|9453.4|9443.4|9453.8|9443.8|9441.6|9431.6|118
1624530900000|2021-06-24 10:35:00|9453|9443|9452|9442|9458.9|9448.9|9449.9|9439.9|141
1624531200000|2021-06-24 10:40:00|9453|9443|9446.3|9436.3|9453.5|9443.5|9445.3|9435.3|108
1624531500000|2021-06-24 10:45:00|9446|9436|9443.5|9433.5|9448.8|9438.8|9442.3|9432.3|114
1624531800000|2021-06-24 10:50:00|9443.8|9433.8|9437.6|9427.6|9445.5|9435.5|9437.5|9427.5|108
1624532100000|2021-06-24 10:55:00|9437.5|9427.5|9438.8|9428.8|9439.3|9429.3|9434.1|9424.1|85
1624532400000|2021-06-24 11:00:00|9439|9429|9435|9425|9441.5|9431.5|9431.5|9421.5|171
1624532700000|2021-06-24 11:05:00|9434.9|9424.9|9431.5|9421.5|9435.4|9425.4|9430.3|9420.3|121
1624533000000|2021-06-24 11:10:00|9431.6|9421.6|9429.5|9419.5|9432|9422|9423.8|9413.8|79
1624533300000|2021-06-24 11:15:00|9429.9|9419.9|9431.8|9421.8|9435.5|9425.5|9429.4|9419.4|106
1624533600000|2021-06-24 11:20:00|9432|9422|9439.5|9429.5|9444|9434|9431.3|9421.3|123
1624533900000|2021-06-24 11:25:00|9439.6|9429.6|9433.3|9423.3|9446.4|9436.4|9430.9|9420.9|144
1624534200000|2021-06-24 11:30:00|9432.8|9422.8|9420.4|9410.4|9433.8|9423.8|9419.5|9409.5|277
1624534500000|2021-06-24 11:35:00|9420.5|9410.5|9426.1|9416.1|9426.5|9416.5|9420.5|9410.5|98
1624534800000|2021-06-24 11:40:00|9426|9416|9425|9415|9426.8|9416.8|9422.8|9412.8|103
1624535100000|2021-06-24 11:45:00|9424.8|9414.8|9433.3|9423.3|9435|9425|9424.8|9414.8|120
1624535400000|2021-06-24 11:50:00|9433.5|9423.5|9431.8|9421.8|9436|9426|9427.8|9417.8|81
1624535700000|2021-06-24 11:55:00|9430|9420|9427.4|9417.4|9430|9420|9423|9413|104
1624536000000|2021-06-24 12:00:00|9427|9417|9430|9420|9430|9420|9417.8|9407.8|163
1624536300000|2021-06-24 12:05:00|9429.8|9419.8|9430.6|9420.6|9435|9425|9425|9415|124
1624536600000|2021-06-24 12:10:00|9430.3|9420.3|9431.6|9421.6|9437.3|9427.3|9426.8|9416.8|139
1624536900000|2021-06-24 12:15:00|9431.9|9421.9|9427.3|9417.3|9439.5|9429.5|9425.8|9415.8|142
1624537200000|2021-06-24 12:20:00|9427|9417|9426.5|9416.5|9430|9420|9420.5|9410.5|136
1624537500000|2021-06-24 12:25:00|9426.8|9416.8|9424.5|9414.5|9429.8|9419.8|9423|9413|117
1624537800000|2021-06-24 12:30:00|9424.3|9414.3|9425.1|9415.1|9428.5|9418.5|9413.8|9403.8|231
1624538100000|2021-06-24 12:35:00|9425|9415|9428.8|9418.8|9433.4|9423.4|9423|9413|165
1624538400000|2021-06-24 12:40:00|9428.5|9418.5|9421.3|9411.3|9431.3|9421.3|9419.1|9409.1|148
1624538700000|2021-06-24 12:45:00|9421.4|9411.4|9410.4|9400.4|9427.5|9417.5|9402.5|9392.5|232
1624539000000|2021-06-24 12:50:00|9410.5|9400.5|9410.6|9400.6|9421.5|9411.5|9405.8|9395.8|228
1624539300000|2021-06-24 12:55:00|9410.4|9400.4|9430.3|9420.3|9430.8|9420.8|9409.6|9399.6|144
1624539600000|2021-06-24 13:00:00|9430.1|9420.1|9421.5|9411.5|9430.3|9420.3|9405|9395|413
1624539900000|2021-06-24 13:05:00|9421.8|9411.8|9433.3|9423.3|9438.3|9428.3|9416.3|9406.3|350
1624540200000|2021-06-24 13:10:00|9433.5|9423.5|9433|9423|9440.5|9430.5|9425.8|9415.8|290
1624540500000|2021-06-24 13:15:00|9434|9424|9423|9413|9440.9|9430.9|9417.8|9407.8|253
1624540800000|2021-06-24 13:20:00|9423.3|9413.3|9434.9|9424.9|9435.4|9425.4|9418.3|9408.3|267
1624541100000|2021-06-24 13:25:00|9434.1|9424.1|9415.3|9405.3|9434.1|9424.1|9412.4|9402.4|236
1624541400000|2021-06-24 13:30:00|9414.9|9404.9|9428|9418|9432|9422|9412.8|9402.8|355
1624541700000|2021-06-24 13:35:00|9427.5|9417.5|9424.3|9414.3|9428.5|9418.5|9416|9406|288
1624542000000|2021-06-24 13:40:00|9425.3|9415.3|9425.8|9415.8|9436.5|9426.5|9423.3|9413.3|312
1624542300000|2021-06-24 13:45:00|9424.6|9414.6|9428|9418|9432.3|9422.3|9422.3|9412.3|327
1624542600000|2021-06-24 13:50:00|9428.1|9418.1|9423.8|9413.8|9431.4|9421.4|9419.1|9409.1|202
1624542900000|2021-06-24 13:55:00|9423.9|9413.9|9425|9415|9427.3|9417.3|9415.3|9405.3|297
1624543200000|2021-06-24 14:00:00|9425.5|9415.5|9411|9401|9430|9420|9408.3|9398.3|243
1624543500000|2021-06-24 14:05:00|9411.3|9401.3|9407|9397|9417.9|9407.9|9404.8|9394.8|267
1624543800000|2021-06-24 14:10:00|9407.5|9397.5|9419.5|9409.5|9421.5|9411.5|9406.3|9396.3|250
1624544100000|2021-06-24 14:15:00|9419.8|9409.8|9427.4|9417.4|9431.8|9421.8|9419.8|9409.8|183
1624544400000|2021-06-24 14:20:00|9427.8|9417.8|9447|9437|9448|9438|9427.8|9417.8|291
1624544700000|2021-06-24 14:25:00|9446.8|9436.8|9447|9437|9456.4|9446.4|9446.8|9436.8|269
1624545000000|2021-06-24 14:30:00|9447.5|9437.5|9437.8|9427.8|9451|9441|9435.6|9425.6|304
1624545300000|2021-06-24 14:35:00|9437.5|9427.5|9436.5|9426.5|9439.6|9429.6|9426.8|9416.8|271
1624545600000|2021-06-24 14:40:00|9436.3|9426.3|9444.5|9434.5|9447.6|9437.6|9433.3|9423.3|293
1624545900000|2021-06-24 14:45:00|9445.8|9435.8|9422.5|9412.5|9453.5|9443.5|9420.1|9410.1|305
1624546200000|2021-06-24 14:50:00|9422.8|9412.8|9425.4|9415.4|9435.6|9425.6|9419|9409|331
1624546500000|2021-06-24 14:55:00|9425.3|9415.3|9434.5|9424.5|9436.4|9426.4|9422.3|9412.3|243
1624546800000|2021-06-24 15:00:00|9434.9|9424.9|9442|9432|9442.5|9432.5|9434.5|9424.5|140
1624547100000|2021-06-24 15:05:00|9441.9|9431.9|9448.4|9438.4|9448.8|9438.8|9441.4|9431.4|135
1624547400000|2021-06-24 15:10:00|9448.1|9438.1|9437.3|9427.3|9448.1|9438.1|9437.3|9427.3|178
1624547700000|2021-06-24 15:15:00|9437.5|9427.5|9428.9|9418.9|9438|9428|9428.9|9418.9|142
1624548000000|2021-06-24 15:20:00|9429.3|9419.3|9432|9422|9434.1|9424.1|9428.6|9418.6|63
1624548300000|2021-06-24 15:25:00|9431.9|9421.9|9428.9|9418.9|9433.5|9423.5|9426.8|9416.8|141
1624548600000|2021-06-24 15:30:00|9428.6|9418.6|9438.9|9428.9|9438.9|9428.9|9427.5|9417.5|73
1624548900000|2021-06-24 15:35:00|9438.8|9428.8|9437.8|9427.8|9438.8|9428.8|9429|9419|93
1624549200000|2021-06-24 15:40:00|9436.9|9426.9|9437.3|9427.3|9441|9431|9432.5|9422.5|98
1624549500000|2021-06-24 15:45:00|9437|9427|9416.3|9406.3|9437|9427|9414.1|9404.1|221
1624549800000|2021-06-24 15:50:00|9416.4|9406.4|9422.8|9412.8|9424|9414|9416.3|9406.3|131
1624550100000|2021-06-24 15:55:00|9423.6|9413.6|9434|9424|9434.8|9424.8|9422.4|9412.4|84
1624550400000|2021-06-24 16:00:00|9433.5|9423.5|9433.8|9423.8|9437.1|9427.1|9428.8|9418.8|100
1624550700000|2021-06-24 16:05:00|9433.9|9423.9|9428.4|9418.4|9434.8|9424.8|9426|9416|131
1624551000000|2021-06-24 16:10:00|9428.1|9418.1|9440.5|9430.5|9441.5|9431.5|9428|9418|149
1624551300000|2021-06-24 16:15:00|9440.3|9430.3|9440.6|9430.6|9441.3|9431.3|9435.5|9425.5|87
1624551600000|2021-06-24 16:20:00|9440.5|9430.5|9439.5|9429.5|9441.4|9431.4|9439.4|9429.4|45
1624551900000|2021-06-24 16:25:00|9439|9429|9448|9438|9448.8|9438.8|9438.1|9428.1|126
1624552200000|2021-06-24 16:30:00|9447.1|9437.1|9444.3|9434.3|9449.1|9439.1|9444.3|9434.3|79
1624552500000|2021-06-24 16:35:00|9444.4|9434.4|9449|9439|9451.3|9441.3|9443.3|9433.3|77
1624552800000|2021-06-24 16:40:00|9448.9|9438.9|9449.4|9439.4|9450.1|9440.1|9444.1|9434.1|111
1624553100000|2021-06-24 16:45:00|9449.1|9439.1|9448.8|9438.8|9451.9|9441.9|9446.5|9436.5|121
1624553400000|2021-06-24 16:50:00|9448.5|9438.5|9451|9441|9455.3|9445.3|9444.5|9434.5|167
1624553700000|2021-06-24 16:55:00|9450.8|9440.8|9453.3|9443.3|9454.6|9444.6|9442.6|9432.6|254
1624579200000|2021-06-25 00:00:00|9483.1|9473.1|9476.4|9466.4|9483.3|9473.3|9475.5|9465.5|38
1624579500000|2021-06-25 00:05:00|9476.1|9466.1|9478.9|9468.9|9480.4|9470.4|9475.6|9465.6|32
1624579800000|2021-06-25 00:10:00|9479.1|9469.1|9468.9|9458.9|9479.9|9469.9|9466.3|9456.3|61
1624580100000|2021-06-25 00:15:00|9469|9459|9469.6|9459.6|9476|9466|9469|9459|54
1624580400000|2021-06-25 00:20:00|9469.9|9459.9|9474.9|9464.9|9476.4|9466.4|9468.3|9458.3|67
1624580700000|2021-06-25 00:25:00|9474.1|9464.1|9475.9|9465.9|9476.1|9466.1|9468.9|9458.9|85
1624581000000|2021-06-25 00:30:00|9476.1|9466.1|9470.4|9460.4|9477.4|9467.4|9470.4|9460.4|52
1624581300000|2021-06-25 00:35:00|9470.1|9460.1|9474.4|9464.4|9475.1|9465.1|9469.1|9459.1|53
1624581600000|2021-06-25 00:40:00|9474.5|9464.5|9473.4|9463.4|9476.6|9466.6|9473.4|9463.4|31
1624581900000|2021-06-25 00:45:00|9473.6|9463.6|9471.4|9461.4|9478|9468|9470.6|9460.6|53
1624582200000|2021-06-25 00:50:00|9472.9|9462.9|9467.9|9457.9|9474.1|9464.1|9467.9|9457.9|46
1624582500000|2021-06-25 00:55:00|9467.8|9457.8|9475.1|9465.1|9475.6|9465.6|9465.4|9455.4|85
1624582800000|2021-06-25 01:00:00|9475.3|9465.3|9489.4|9479.4|9505.3|9495.3|9475.3|9465.3|480
1624583100000|2021-06-25 01:05:00|9489.6|9479.6|9490.9|9480.9|9500.4|9490.4|9485.6|9475.6|253
1624583400000|2021-06-25 01:10:00|9487.4|9477.4|9502|9492|9503.1|9493.1|9484.9|9474.9|156
1624583700000|2021-06-25 01:15:00|9501.6|9491.6|9493.6|9483.6|9503.4|9493.4|9492.9|9482.9|121
1624584000000|2021-06-25 01:20:00|9495|9485|9491.6|9481.6|9506.4|9496.4|9489.5|9479.5|252
1624584300000|2021-06-25 01:25:00|9491.4|9481.4|9496.6|9486.6|9498.9|9488.9|9490.1|9480.1|195
1624584600000|2021-06-25 01:30:00|9497|9487|9487.1|9477.1|9498.4|9488.4|9486.4|9476.4|233
1624584900000|2021-06-25 01:35:00|9487.4|9477.4|9482.6|9472.6|9492.9|9482.9|9480.9|9470.9|212
1624585200000|2021-06-25 01:40:00|9482.3|9472.3|9484.6|9474.6|9490.6|9480.6|9481.3|9471.3|185
1624585500000|2021-06-25 01:45:00|9483.6|9473.6|9482.9|9472.9|9487.9|9477.9|9477.1|9467.1|194
1624585800000|2021-06-25 01:50:00|9483.1|9473.1|9469.1|9459.1|9483.9|9473.9|9467.3|9457.3|218
1624586100000|2021-06-25 01:55:00|9468.4|9458.4|9466.4|9456.4|9470.3|9460.3|9458.6|9448.6|263
1624586400000|2021-06-25 02:00:00|9466.6|9456.6|9449.6|9439.6|9469.1|9459.1|9447.3|9437.3|300
1624586700000|2021-06-25 02:05:00|9449.4|9439.4|9452.1|9442.1|9454|9444|9441.6|9431.6|229
1624587000000|2021-06-25 02:10:00|9452.6|9442.6|9450.1|9440.1|9456.4|9446.4|9449.1|9439.1|152
1624587300000|2021-06-25 02:15:00|9449.9|9439.9|9451.3|9441.3|9453.9|9443.9|9448.4|9438.4|62
1624587600000|2021-06-25 02:20:00|9451.1|9441.1|9452.9|9442.9|9453.6|9443.6|9450.9|9440.9|31
1624587900000|2021-06-25 02:25:00|9453.1|9443.1|9459.5|9449.5|9460.1|9450.1|9453.1|9443.1|21
1624588200000|2021-06-25 02:30:00|9459.6|9449.6|9440.3|9430.3|9460.5|9450.5|9436.9|9426.9|307
1624588500000|2021-06-25 02:35:00|9439.4|9429.4|9450.6|9440.6|9454.6|9444.6|9436.4|9426.4|159
1624588800000|2021-06-25 02:40:00|9450.3|9440.3|9440.8|9430.8|9452.9|9442.9|9439.6|9429.6|136
1624589100000|2021-06-25 02:45:00|9439.9|9429.9|9447.6|9437.6|9449.4|9439.4|9439.1|9429.1|172
1624589400000|2021-06-25 02:50:00|9447.4|9437.4|9442.9|9432.9|9447.4|9437.4|9438.6|9428.6|111
1624589700000|2021-06-25 02:55:00|9443.4|9433.4|9448.1|9438.1|9448.4|9438.4|9440.9|9430.9|110
1624590000000|2021-06-25 03:00:00|9449.1|9439.1|9454.1|9444.1|9457.4|9447.4|9447.9|9437.9|194
1624590300000|2021-06-25 03:05:00|9454.4|9444.4|9456.4|9446.4|9461.1|9451.1|9453|9443|136
1624590600000|2021-06-25 03:10:00|9457|9447|9455.4|9445.4|9462.9|9452.9|9451.6|9441.6|194
1624590900000|2021-06-25 03:15:00|9455.9|9445.9|9471.3|9461.3|9471.8|9461.8|9455.9|9445.9|219
1624591200000|2021-06-25 03:20:00|9470.9|9460.9|9470.6|9460.6|9478.1|9468.1|9464.9|9454.9|186
1624591500000|2021-06-25 03:25:00|9470.4|9460.4|9474.9|9464.9|9478.4|9468.4|9465.5|9455.5|193
1624591800000|2021-06-25 03:30:00|9475.1|9465.1|9466.4|9456.4|9475.1|9465.1|9465.6|9455.6|37
1624592100000|2021-06-25 03:35:00|9466.6|9456.6|9468.4|9458.4|9468.9|9458.9|9465.4|9455.4|22
1624592400000|2021-06-25 03:40:00|9467.9|9457.9|9469.1|9459.1|9471.6|9461.6|9467.4|9457.4|22
1624592700000|2021-06-25 03:45:00|9468.9|9458.9|9468.4|9458.4|9469.6|9459.6|9468.1|9458.1|8
1624593000000|2021-06-25 03:50:00|9468.6|9458.6|9469.6|9459.6|9470.6|9460.6|9465.9|9455.9|44
1624593300000|2021-06-25 03:55:00|9470.1|9460.1|9470.9|9460.9|9473.1|9463.1|9467.6|9457.6|39
1624593600000|2021-06-25 04:00:00|9471.4|9461.4|9471.1|9461.1|9471.6|9461.6|9470.9|9460.9|5
1624593900000|2021-06-25 04:05:00|9470.8|9460.8|9469.1|9459.1|9471.1|9461.1|9469|9459|14
1624594200000|2021-06-25 04:10:00|9469.4|9459.4|9466.1|9456.1|9469.4|9459.4|9466.1|9456.1|11
1624594500000|2021-06-25 04:15:00|9467.5|9457.5|9468.6|9458.6|9469.1|9459.1|9466.9|9456.9|16
1624594800000|2021-06-25 04:20:00|9470.9|9460.9|9468.1|9458.1|9471|9461|9467|9457|19
1624595100000|2021-06-25 04:25:00|9468.4|9458.4|9467.4|9457.4|9469.4|9459.4|9462.1|9452.1|49
1624595400000|2021-06-25 04:30:00|9466.9|9456.9|9467.9|9457.9|9467.9|9457.9|9465.6|9455.6|26
1624595700000|2021-06-25 04:35:00|9468.1|9458.1|9466|9456|9469.1|9459.1|9465.9|9455.9|17
1624596000000|2021-06-25 04:40:00|9466.5|9456.5|9465.9|9455.9|9468.3|9458.3|9465.4|9455.4|36
1624596300000|2021-06-25 04:45:00|9465.6|9455.6|9465|9455|9466.4|9456.4|9464.3|9454.3|25
1624596600000|2021-06-25 04:50:00|9465.3|9455.3|9465.6|9455.6|9466.4|9456.4|9464.8|9454.8|23
1624596900000|2021-06-25 04:55:00|9465.9|9455.9|9466.6|9456.6|9466.9|9456.9|9464.1|9454.1|22
1624597200000|2021-06-25 05:00:00|9466.9|9456.9|9465|9455|9468.6|9458.6|9464.9|9454.9|45
1624597500000|2021-06-25 05:05:00|9464.4|9454.4|9462.9|9452.9|9464.4|9454.4|9462.4|9452.4|10
1624597800000|2021-06-25 05:10:00|9463.1|9453.1|9462.9|9452.9|9463.9|9453.9|9462|9452|22
1624598100000|2021-06-25 05:15:00|9462.6|9452.6|9464.6|9454.6|9464.9|9454.9|9461.9|9451.9|29
1624598400000|2021-06-25 05:20:00|9465|9455|9462.6|9452.6|9466.4|9456.4|9462.6|9452.6|20
1624598700000|2021-06-25 05:25:00|9462.9|9452.9|9461.6|9451.6|9463.1|9453.1|9456.6|9446.6|62
1624599000000|2021-06-25 05:30:00|9461.9|9451.9|9464.1|9454.1|9471.4|9461.4|9451.6|9441.6|267
1624599300000|2021-06-25 05:35:00|9464.4|9454.4|9456.5|9446.5|9466.8|9456.8|9454.6|9444.6|184
1624599600000|2021-06-25 05:40:00|9456.6|9446.6|9487.9|9477.9|9490.6|9480.6|9456.6|9446.6|265
1624599900000|2021-06-25 05:45:00|9487.4|9477.4|9483.6|9473.6|9492.1|9482.1|9483.6|9473.6|198
1624600200000|2021-06-25 05:50:00|9484.4|9474.4|9488.9|9478.9|9490.6|9480.6|9481|9471|223
1624600500000|2021-06-25 05:55:00|9489.3|9479.3|9488.9|9478.9|9491.6|9481.6|9484.9|9474.9|167
1624600800000|2021-06-25 06:00:00|9488.6|9478.6|9480.6|9470.6|9491.5|9481.5|9476.9|9466.9|263
1624601100000|2021-06-25 06:05:00|9481.9|9471.9|9467.5|9457.5|9484.5|9474.5|9464.9|9454.9|365
1624601400000|2021-06-25 06:10:00|9467.8|9457.8|9461.4|9451.4|9469.9|9459.9|9460.1|9450.1|273
1624601700000|2021-06-25 06:15:00|9462.1|9452.1|9459.9|9449.9|9468.1|9458.1|9457.3|9447.3|163
1624602000000|2021-06-25 06:20:00|9460|9450|9459.9|9449.9|9462.9|9452.9|9456.6|9446.6|128
1624602300000|2021-06-25 06:25:00|9460.6|9450.6|9469.9|9459.9|9471.1|9461.1|9458.9|9448.9|163
1624602600000|2021-06-25 06:30:00|9470.9|9460.9|9483.9|9473.9|9488.4|9478.4|9469.4|9459.4|240
1624602900000|2021-06-25 06:35:00|9484.4|9474.4|9472.6|9462.6|9487|9477|9470.8|9460.8|167
1624603200000|2021-06-25 06:40:00|9472.1|9462.1|9478.4|9468.4|9483.4|9473.4|9470.1|9460.1|165
1624603500000|2021-06-25 06:45:00|9478.1|9468.1|9480.6|9470.6|9488.5|9478.5|9477.9|9467.9|191
1624603800000|2021-06-25 06:50:00|9480.1|9470.1|9460.6|9450.6|9480.1|9470.1|9458.1|9448.1|192
1624604100000|2021-06-25 06:55:00|9461.4|9451.4|9444.1|9434.1|9462.8|9452.8|9441.5|9431.5|245
1624604400000|2021-06-25 07:00:00|9444.4|9434.4|9459.8|9449.8|9468.1|9458.1|9444.4|9434.4|197
1624604700000|2021-06-25 07:05:00|9459.9|9449.9|9463.4|9453.4|9470.8|9460.8|9459.3|9449.3|182
1624605000000|2021-06-25 07:10:00|9464|9454|9459|9449|9467.8|9457.8|9455.9|9445.9|110
1624605300000|2021-06-25 07:15:00|9458.8|9448.8|9458.8|9448.8|9464.3|9454.3|9456.3|9446.3|119
1624605600000|2021-06-25 07:20:00|9458.5|9448.5|9448.3|9438.3|9459.3|9449.3|9442|9432|151
1624605900000|2021-06-25 07:25:00|9448.8|9438.8|9463.1|9453.1|9463.4|9453.4|9448.1|9438.1|129
1624606200000|2021-06-25 07:30:00|9462.8|9452.8|9469|9459|9469|9459|9454.8|9444.8|83
1624606500000|2021-06-25 07:35:00|9468.8|9458.8|9476|9466|9476.3|9466.3|9465.5|9455.5|76
1624606800000|2021-06-25 07:40:00|9475.8|9465.8|9472.1|9462.1|9476|9466|9471.3|9461.3|72
1624607100000|2021-06-25 07:45:00|9472.3|9462.3|9477.5|9467.5|9477.5|9467.5|9465|9455|86
1624607400000|2021-06-25 07:50:00|9476.8|9466.8|9492|9482|9497.3|9487.3|9476.8|9466.8|182
1624607700000|2021-06-25 07:55:00|9492.3|9482.3|9485.5|9475.5|9493|9483|9481.6|9471.6|80
1624608000000|2021-06-25 08:00:00|9485.8|9475.8|9484|9474|9495.6|9485.6|9479.5|9469.5|141
1624608300000|2021-06-25 08:05:00|9483.8|9473.8|9470.5|9460.5|9483.8|9473.8|9468.8|9458.8|84
1624608600000|2021-06-25 08:10:00|9470.3|9460.3|9476.3|9466.3|9479.8|9469.8|9469|9459|106
1624608900000|2021-06-25 08:15:00|9476|9466|9479.8|9469.8|9483|9473|9472.4|9462.4|97
1624609200000|2021-06-25 08:20:00|9480|9470|9471.4|9461.4|9481|9471|9471|9461|82
1624609500000|2021-06-25 08:25:00|9471.8|9461.8|9476.8|9466.8|9480|9470|9471.8|9461.8|85
1624609800000|2021-06-25 08:30:00|9478.3|9468.3|9483.3|9473.3|9486.4|9476.4|9476.5|9466.5|76
1624610100000|2021-06-25 08:35:00|9483.1|9473.1|9482.8|9472.8|9489.5|9479.5|9481.5|9471.5|72
1624610400000|2021-06-25 08:40:00|9482.9|9472.9|9486.8|9476.8|9492.3|9482.3|9479.3|9469.3|91
1624610700000|2021-06-25 08:45:00|9486.3|9476.3|9489.8|9479.8|9493.8|9483.8|9484.5|9474.5|66
1624611000000|2021-06-25 08:50:00|9490.5|9480.5|9489.3|9479.3|9492|9482|9488.3|9478.3|71
1624611300000|2021-06-25 08:55:00|9488.9|9478.9|9484.3|9474.3|9488.9|9478.9|9482.8|9472.8|95
1624611600000|2021-06-25 09:00:00|9484.9|9474.9|9484.6|9474.6|9486.1|9476.1|9478.8|9468.8|76
1624611900000|2021-06-25 09:05:00|9484.8|9474.8|9481.3|9471.3|9487.3|9477.3|9481.3|9471.3|61
1624612200000|2021-06-25 09:10:00|9480.8|9470.8|9482.5|9472.5|9483.6|9473.6|9477.6|9467.6|79
1624612500000|2021-06-25 09:15:00|9482.4|9472.4|9479.3|9469.3|9484.1|9474.1|9477.9|9467.9|64
1624612800000|2021-06-25 09:20:00|9479|9469|9478.4|9468.4|9482.8|9472.8|9477.6|9467.6|44
1624613100000|2021-06-25 09:25:00|9478.3|9468.3|9481.4|9471.4|9481.4|9471.4|9475|9465|38
1624613400000|2021-06-25 09:30:00|9480.5|9470.5|9482|9472|9483|9473|9477.5|9467.5|57
1624613700000|2021-06-25 09:35:00|9481.9|9471.9|9480|9470|9483.3|9473.3|9479.8|9469.8|40
1624614000000|2021-06-25 09:40:00|9480.1|9470.1|9481|9471|9486.5|9476.5|9477.8|9467.8|68
1624614300000|2021-06-25 09:45:00|9481.1|9471.1|9484|9474|9485.5|9475.5|9479.9|9469.9|52
1624614600000|2021-06-25 09:50:00|9483.6|9473.6|9486|9476|9488.8|9478.8|9483.6|9473.6|67
1624614900000|2021-06-25 09:55:00|9486.3|9476.3|9489.3|9479.3|9491.8|9481.8|9485.5|9475.5|65
1624615200000|2021-06-25 10:00:00|9488.6|9478.6|9486.5|9476.5|9489.5|9479.5|9483.8|9473.8|91
1624615500000|2021-06-25 10:05:00|9486.8|9476.8|9490.5|9480.5|9493.5|9483.5|9484|9474|86
1624615800000|2021-06-25 10:10:00|9491.6|9481.6|9495.3|9485.3|9496.8|9486.8|9491.3|9481.3|69
1624616100000|2021-06-25 10:15:00|9494.3|9484.3|9495.8|9485.8|9496.5|9486.5|9493.5|9483.5|47
1624616400000|2021-06-25 10:20:00|9496.5|9486.5|9491.4|9481.4|9497.8|9487.8|9491.4|9481.4|51
1624616700000|2021-06-25 10:25:00|9491.5|9481.5|9487.5|9477.5|9493.5|9483.5|9486.9|9476.9|49
1624617000000|2021-06-25 10:30:00|9487.6|9477.6|9484.8|9474.8|9489.5|9479.5|9483.3|9473.3|65
1624617300000|2021-06-25 10:35:00|9484.9|9474.9|9487.3|9477.3|9487.5|9477.5|9484.3|9474.3|58
1624617600000|2021-06-25 10:40:00|9487.1|9477.1|9485.9|9475.9|9487.8|9477.8|9485|9475|59
1624617900000|2021-06-25 10:45:00|9485.6|9475.6|9491.3|9481.3|9491.8|9481.8|9483|9473|69
1624618200000|2021-06-25 10:50:00|9489.8|9479.8|9491.6|9481.6|9494.5|9484.5|9488.9|9478.9|50
1624618500000|2021-06-25 10:55:00|9491.8|9481.8|9492|9482|9495|9485|9490.6|9480.6|44
1624618800000|2021-06-25 11:00:00|9491.8|9481.8|9499|9489|9499.5|9489.5|9491.3|9481.3|76
1624619100000|2021-06-25 11:05:00|9498.9|9488.9|9495.6|9485.6|9501.3|9491.3|9493.9|9483.9|63
1624619400000|2021-06-25 11:10:00|9495.9|9485.9|9493.9|9483.9|9497.9|9487.9|9491|9481|75
1624619700000|2021-06-25 11:15:00|9493|9483|9487.8|9477.8|9495.6|9485.6|9486|9476|66
1624620000000|2021-06-25 11:20:00|9488|9478|9486|9476|9490.5|9480.5|9484.1|9474.1|79
1624620300000|2021-06-25 11:25:00|9485.6|9475.6|9477.4|9467.4|9488|9478|9473.8|9463.8|129
1624620600000|2021-06-25 11:30:00|9477.3|9467.3|9461.3|9451.3|9477.3|9467.3|9459.5|9449.5|347
1624620900000|2021-06-25 11:35:00|9462.3|9452.3|9473.3|9463.3|9473.3|9463.3|9462|9452|88
1624621200000|2021-06-25 11:40:00|9471.3|9461.3|9471.1|9461.1|9473.5|9463.5|9468.8|9458.8|44
1624621500000|2021-06-25 11:45:00|9471.5|9461.5|9472|9462|9474|9464|9469.6|9459.6|65
1624621800000|2021-06-25 11:50:00|9471.3|9461.3|9457.3|9447.3|9472.8|9462.8|9453.6|9443.6|102
1624622100000|2021-06-25 11:55:00|9457.5|9447.5|9472.3|9462.3|9472.8|9462.8|9457.5|9447.5|99
1624622400000|2021-06-25 12:00:00|9472.4|9462.4|9465.6|9455.6|9478.9|9468.9|9463.3|9453.3|150
1624622700000|2021-06-25 12:05:00|9465.3|9455.3|9458.6|9448.6|9465.5|9455.5|9456.5|9446.5|92
1624623000000|2021-06-25 12:10:00|9459|9449|9464.8|9454.8|9469.8|9459.8|9452.1|9442.1|211
1624623300000|2021-06-25 12:15:00|9466.3|9456.3|9465.9|9455.9|9467.5|9457.5|9463|9453|58
1624623600000|2021-06-25 12:20:00|9466|9456|9478.8|9468.8|9479.3|9469.3|9465.4|9455.4|70
1624623900000|2021-06-25 12:25:00|9479|9469|9470.3|9460.3|9479.3|9469.3|9470.3|9460.3|45
1624624200000|2021-06-25 12:30:00|9471.1|9461.1|9468.8|9458.8|9480|9470|9465.4|9455.4|300
1624624500000|2021-06-25 12:35:00|9467|9457|9465.5|9455.5|9479.1|9469.1|9461|9451|309
1624624800000|2021-06-25 12:40:00|9465.8|9455.8|9471.5|9461.5|9471.8|9461.8|9460.5|9450.5|226
1624625100000|2021-06-25 12:45:00|9471.3|9461.3|9455.5|9445.5|9472.8|9462.8|9446.6|9436.6|184
1624625400000|2021-06-25 12:50:00|9455.3|9445.3|9451.6|9441.6|9461.1|9451.1|9442.5|9432.5|228
1624625700000|2021-06-25 12:55:00|9451.8|9441.8|9441.8|9431.8|9459.8|9449.8|9440.5|9430.5|185
1624626000000|2021-06-25 13:00:00|9441.5|9431.5|9462.5|9452.5|9464.6|9454.6|9436.8|9426.8|482
1624626300000|2021-06-25 13:05:00|9462.6|9452.6|9459.1|9449.1|9470.5|9460.5|9455.3|9445.3|449
1624626600000|2021-06-25 13:10:00|9459.5|9449.5|9464|9454|9464.8|9454.8|9454.3|9444.3|267
1624626900000|2021-06-25 13:15:00|9464.4|9454.4|9452|9442|9465.8|9455.8|9442.5|9432.5|352
1624627200000|2021-06-25 13:20:00|9448.5|9438.5|9440.8|9430.8|9448.5|9438.5|9427.3|9417.3|391
1624627500000|2021-06-25 13:25:00|9440.3|9430.3|9431.3|9421.3|9445.6|9435.6|9431.3|9421.3|324
1624627800000|2021-06-25 13:30:00|9431.5|9421.5|9408.3|9398.3|9440|9430|9405.8|9395.8|431
1624628100000|2021-06-25 13:35:00|9408|9398|9402.4|9392.4|9409|9399|9395.5|9385.5|442
1624628400000|2021-06-25 13:40:00|9402.3|9392.3|9387|9377|9402.3|9392.3|9372.5|9362.5|455
1624628700000|2021-06-25 13:45:00|9387.3|9377.3|9406.6|9396.6|9408.9|9398.9|9375.1|9365.1|429
1624629000000|2021-06-25 13:50:00|9406.4|9396.4|9408.5|9398.5|9412|9402|9397.5|9387.5|287
1624629300000|2021-06-25 13:55:00|9408|9398|9416.3|9406.3|9422.3|9412.3|9407.1|9397.1|279
1624629600000|2021-06-25 14:00:00|9416.5|9406.5|9412|9402|9422.8|9412.8|9411.3|9401.3|313
1624629900000|2021-06-25 14:05:00|9412.3|9402.3|9408.6|9398.6|9417|9407|9398.1|9388.1|332
1624630200000|2021-06-25 14:10:00|9408.9|9398.9|9390.5|9380.5|9416.8|9406.8|9389.5|9379.5|448
1624630500000|2021-06-25 14:15:00|9390.3|9380.3|9401.8|9391.8|9402.5|9392.5|9381.5|9371.5|519
1624630800000|2021-06-25 14:20:00|9401.6|9391.6|9397.5|9387.5|9401.6|9391.6|9389|9379|432
1624631100000|2021-06-25 14:25:00|9397.4|9387.4|9398|9388|9401.3|9391.3|9389.5|9379.5|322
1624631400000|2021-06-25 14:30:00|9398.8|9388.8|9409.8|9399.8|9416.5|9406.5|9398.8|9388.8|330
1624631700000|2021-06-25 14:35:00|9410|9400|9406.8|9396.8|9414.3|9404.3|9402|9392|272
1624632000000|2021-06-25 14:40:00|9407|9397|9406.1|9396.1|9412.5|9402.5|9404.8|9394.8|260
1624632300000|2021-06-25 14:45:00|9405.8|9395.8|9406.5|9396.5|9408|9398|9398|9388|228
1624632600000|2021-06-25 14:50:00|9406.3|9396.3|9418.8|9408.8|9419.5|9409.5|9402|9392|236
1624632900000|2021-06-25 14:55:00|9418.6|9408.6|9427.5|9417.5|9431.3|9421.3|9418.1|9408.1|297
1624633200000|2021-06-25 15:00:00|9428.1|9418.1|9422.4|9412.4|9439|9429|9420.5|9410.5|286
1624633500000|2021-06-25 15:05:00|9422.1|9412.1|9416.3|9406.3|9423.8|9413.8|9413.6|9403.6|257
1624633800000|2021-06-25 15:10:00|9416|9406|9415.5|9405.5|9416.3|9406.3|9405|9395|205
1624634100000|2021-06-25 15:15:00|9414.5|9404.5|9411.3|9401.3|9415|9405|9405.4|9395.4|202
1624634400000|2021-06-25 15:20:00|9411.4|9401.4|9399.6|9389.6|9414|9404|9399|9389|204
1624634700000|2021-06-25 15:25:00|9399|9389|9406.4|9396.4|9406.5|9396.5|9398.8|9388.8|151
1624635000000|2021-06-25 15:30:00|9406.6|9396.6|9402.1|9392.1|9409.5|9399.5|9401|9391|171
1624635300000|2021-06-25 15:35:00|9401.9|9391.9|9404.6|9394.6|9406.8|9396.8|9400.1|9390.1|118
1624635600000|2021-06-25 15:40:00|9404.5|9394.5|9403.9|9393.9|9410|9400|9401.9|9391.9|145
1624635900000|2021-06-25 15:45:00|9404|9394|9429.5|9419.5|9432.8|9422.8|9404|9394|343
1624636200000|2021-06-25 15:50:00|9430.5|9420.5|9423.4|9413.4|9431.5|9421.5|9422.8|9412.8|167
1624636500000|2021-06-25 15:55:00|9422|9412|9421.9|9411.9|9422|9412|9415.8|9405.8|56
1624636800000|2021-06-25 16:00:00|9421.8|9411.8|9424|9414|9424|9414|9418.1|9408.1|37
1624637100000|2021-06-25 16:05:00|9423.8|9413.8|9436.8|9426.8|9438.3|9428.3|9421.8|9411.8|202
1624637400000|2021-06-25 16:10:00|9436.4|9426.4|9435.5|9425.5|9439.3|9429.3|9428.5|9418.5|152
1624637700000|2021-06-25 16:15:00|9435.3|9425.3|9437.8|9427.8|9439.3|9429.3|9434.9|9424.9|101
1624638000000|2021-06-25 16:20:00|9437.4|9427.4|9435.8|9425.8|9439.3|9429.3|9434.5|9424.5|73
1624638300000|2021-06-25 16:25:00|9436.1|9426.1|9428.5|9418.5|9436.1|9426.1|9428.3|9418.3|78
1624638600000|2021-06-25 16:30:00|9428.9|9418.9|9437.9|9427.9|9440.4|9430.4|9428.3|9418.3|155
1624638900000|2021-06-25 16:35:00|9437.8|9427.8|9423.1|9413.1|9437.8|9427.8|9422.6|9412.6|139
1624639200000|2021-06-25 16:40:00|9422.9|9412.9|9422.8|9412.8|9426.8|9416.8|9421.8|9411.8|51
1624639500000|2021-06-25 16:45:00|9421.8|9411.8|9416.1|9406.1|9426.4|9416.4|9415.3|9405.3|84
1624639800000|2021-06-25 16:50:00|9415.9|9405.9|9420.5|9410.5|9422.5|9412.5|9415.1|9405.1|134
1624640100000|2021-06-25 16:55:00|9421|9411|9428.1|9418.1|9428.8|9418.8|9420.5|9410.5|114
1624838400000|2021-06-28 00:00:00|9440.5|9424.8|9414.4|9404.4|9440.5|9424.8|9414.4|9404.4|6
1624838700000|2021-06-28 00:05:00|9413.9|9403.9|9409.6|9399.6|9413.9|9403.9|9404.1|9394.1|52
1624839000000|2021-06-28 00:10:00|9409.9|9399.9|9401.4|9391.4|9410.1|9400.1|9401.4|9391.4|41
1624839300000|2021-06-28 00:15:00|9401.9|9391.9|9406.9|9396.9|9411.1|9401.1|9401.9|9391.9|43
1624839600000|2021-06-28 00:20:00|9407.6|9397.6|9398.6|9388.6|9407.6|9397.6|9397.9|9387.9|31
1624839900000|2021-06-28 00:25:00|9398.8|9388.8|9406|9396|9407.4|9397.4|9398.8|9388.8|33
1624840200000|2021-06-28 00:30:00|9406.1|9396.1|9402.1|9392.1|9406.9|9396.9|9401.9|9391.9|26
1624840500000|2021-06-28 00:35:00|9402.5|9392.5|9404.6|9394.6|9407.6|9397.6|9402.5|9392.5|20
1624840800000|2021-06-28 00:40:00|9403.4|9393.4|9400.9|9390.9|9404.1|9394.1|9400.9|9390.9|17
1624841100000|2021-06-28 00:45:00|9400.6|9390.6|9403.3|9393.3|9403.3|9393.3|9399.9|9389.9|14
1624841400000|2021-06-28 00:50:00|9403.6|9393.6|9404.4|9394.4|9404.4|9394.4|9403.1|9393.1|12
1624841700000|2021-06-28 00:55:00|9404.6|9394.6|9407.9|9397.9|9408.6|9398.6|9403.9|9393.9|14
1624842000000|2021-06-28 01:00:00|9408.1|9398.1|9412.4|9402.4|9413.5|9403.5|9387.4|9377.4|394
1624842300000|2021-06-28 01:05:00|9412.6|9402.6|9423.4|9413.4|9434.4|9424.4|9411.9|9401.9|299
1624842600000|2021-06-28 01:10:00|9423.6|9413.6|9406.1|9396.1|9425.1|9415.1|9400.6|9390.6|255
1624842900000|2021-06-28 01:15:00|9405.9|9395.9|9407.4|9397.4|9407.8|9397.8|9397.1|9387.1|250
1624843200000|2021-06-28 01:20:00|9407|9397|9425.6|9415.6|9426.6|9416.6|9400.8|9390.8|257
1624843500000|2021-06-28 01:25:00|9425.5|9415.5|9407|9397|9425.5|9415.5|9406.9|9396.9|140
1624843800000|2021-06-28 01:30:00|9406.9|9396.9|9401.5|9391.5|9412.4|9402.4|9393.6|9383.6|134
1624844100000|2021-06-28 01:35:00|9401|9391|9392.6|9382.6|9405.5|9395.5|9385.4|9375.4|146
1624844400000|2021-06-28 01:40:00|9392.9|9382.9|9389.4|9379.4|9392.9|9382.9|9381.1|9371.1|251
1624844700000|2021-06-28 01:45:00|9389.1|9379.1|9387.3|9377.3|9391.9|9381.9|9385.9|9375.9|176
1624845000000|2021-06-28 01:50:00|9386.8|9376.8|9383.1|9373.1|9389.6|9379.6|9381|9371|179
1624845300000|2021-06-28 01:55:00|9382.9|9372.9|9392.4|9382.4|9393.6|9383.6|9380.4|9370.4|165
1624845600000|2021-06-28 02:00:00|9391.9|9381.9|9359.1|9349.1|9391.9|9381.9|9358.5|9348.5|190
1624845900000|2021-06-28 02:05:00|9358.6|9348.6|9350.1|9340.1|9358.6|9348.6|9347.6|9337.6|197
1624846200000|2021-06-28 02:10:00|9350|9340|9362.9|9352.9|9364.9|9354.9|9349.4|9339.4|218
1624846500000|2021-06-28 02:15:00|9363.1|9353.1|9359.9|9349.9|9363.1|9353.1|9358.4|9348.4|74
1624846800000|2021-06-28 02:20:00|9359.4|9349.4|9368.9|9358.9|9369.1|9359.1|9359.1|9349.1|58
1624847100000|2021-06-28 02:25:00|9369.1|9359.1|9369.4|9359.4|9369.9|9359.9|9367.4|9357.4|37
1624847400000|2021-06-28 02:30:00|9369.5|9359.5|9368.4|9358.4|9375.6|9365.6|9361.9|9351.9|236
1624847700000|2021-06-28 02:35:00|9368.1|9358.1|9377.4|9367.4|9378.9|9368.9|9367.4|9357.4|152
1624848000000|2021-06-28 02:40:00|9377.6|9367.6|9380.1|9370.1|9385.4|9375.4|9375.6|9365.6|228
1624848300000|2021-06-28 02:45:00|9379.6|9369.6|9390.1|9380.1|9392.4|9382.4|9377.1|9367.1|207
1624848600000|2021-06-28 02:50:00|9390.9|9380.9|9391.6|9381.6|9398.9|9388.9|9387.4|9377.4|135
1624848900000|2021-06-28 02:55:00|9391.1|9381.1|9382.6|9372.6|9392.8|9382.8|9381.4|9371.4|119
1624849200000|2021-06-28 03:00:00|9382.1|9372.1|9376.1|9366.1|9386.5|9376.5|9374.5|9364.5|159
1624849500000|2021-06-28 03:05:00|9375.8|9365.8|9379.4|9369.4|9385.4|9375.4|9374.4|9364.4|141
1624849800000|2021-06-28 03:10:00|9379.9|9369.9|9380.4|9370.4|9381.4|9371.4|9375.9|9365.9|108
1624850100000|2021-06-28 03:15:00|9380.1|9370.1|9383.9|9373.9|9390.6|9380.6|9380.1|9370.1|93
1624850400000|2021-06-28 03:20:00|9383.6|9373.6|9388.6|9378.6|9388.6|9378.6|9378.1|9368.1|83
1624850700000|2021-06-28 03:25:00|9389.1|9379.1|9383.6|9373.6|9390.1|9380.1|9379|9369|92
1624851000000|2021-06-28 03:30:00|9383.3|9373.3|9383.9|9373.9|9384.5|9374.5|9379.9|9369.9|41
1624851300000|2021-06-28 03:35:00|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|9383.9|9373.9|9
1624851600000|2021-06-28 03:40:00|9384.5|9374.5|9387.9|9377.9|9388.5|9378.5|9384.5|9374.5|16
1624851900000|2021-06-28 03:45:00|9387.6|9377.6|9382.9|9372.9|9387.6|9377.6|9382.9|9372.9|25
1624852200000|2021-06-28 03:50:00|9382.6|9372.6|9383.9|9373.9|9384.1|9374.1|9381.4|9371.4|17
1624852500000|2021-06-28 03:55:00|9383.6|9373.6|9380.8|9370.8|9384.5|9374.5|9380.4|9370.4|29
1624852800000|2021-06-28 04:00:00|9380.6|9370.6|9384.8|9374.8|9384.8|9374.8|9380.6|9370.6|19
1624853100000|2021-06-28 04:05:00|9385.1|9375.1|9385|9375|9386|9376|9384.8|9374.8|17
1624853400000|2021-06-28 04:10:00|9384.6|9374.6|9382.3|9372.3|9384.9|9374.9|9380.9|9370.9|21
1624853700000|2021-06-28 04:15:00|9382.1|9372.1|9380.9|9370.9|9382.8|9372.8|9380.6|9370.6|17
1624854000000|2021-06-28 04:20:00|9381.1|9371.1|9381.9|9371.9|9382.9|9372.9|9381|9371|10
1624854300000|2021-06-28 04:25:00|9383.6|9373.6|9384.9|9374.9|9384.9|9374.9|9381.9|9371.9|18
1624854600000|2021-06-28 04:30:00|9383.6|9373.6|9384.6|9374.6|9385.4|9375.4|9382.9|9372.9|18
1624854900000|2021-06-28 04:35:00|9384.9|9374.9|9385.4|9375.4|9386.1|9376.1|9384.1|9374.1|18
1624855200000|2021-06-28 04:40:00|9386|9376|9380.6|9370.6|9386|9376|9380.1|9370.1|51
1624855500000|2021-06-28 04:45:00|9381|9371|9379.4|9369.4|9382.5|9372.5|9379.4|9369.4|21
1624855800000|2021-06-28 04:50:00|9379.3|9369.3|9380.9|9370.9|9382.4|9372.4|9379.3|9369.3|23
1624856100000|2021-06-28 04:55:00|9381.4|9371.4|9380.9|9370.9|9381.4|9371.4|9380.4|9370.4|13
1624856400000|2021-06-28 05:00:00|9381.1|9371.1|9380.9|9370.9|9381.9|9371.9|9379.9|9369.9|34
1624856700000|2021-06-28 05:05:00|9381.1|9371.1|9381.9|9371.9|9382.8|9372.8|9380.6|9370.6|50
1624857000000|2021-06-28 05:10:00|9382.5|9372.5|9382.4|9372.4|9383.4|9373.4|9380.5|9370.5|51
1624857300000|2021-06-28 05:15:00|9381.9|9371.9|9385|9375|9385.1|9375.1|9381.1|9371.1|55
1624857600000|2021-06-28 05:20:00|9384.8|9374.8|9386.4|9376.4|9386.6|9376.6|9382.6|9372.6|78
1624857900000|2021-06-28 05:25:00|9386.8|9376.8|9387.9|9377.9|9390.9|9380.9|9386.1|9376.1|57
1624858200000|2021-06-28 05:30:00|9388.4|9378.4|9407.6|9397.6|9408.1|9398.1|9388.1|9378.1|346
1624858500000|2021-06-28 05:35:00|9408.1|9398.1|9401.1|9391.1|9409.6|9399.6|9400.1|9390.1|194
1624858800000|2021-06-28 05:40:00|9401.3|9391.3|9402.4|9392.4|9403.3|9393.3|9391|9381|169
1624859100000|2021-06-28 05:45:00|9402.9|9392.9|9403.4|9393.4|9404.1|9394.1|9398.4|9388.4|107
1624859400000|2021-06-28 05:50:00|9403.6|9393.6|9395|9385|9407.5|9397.5|9392.4|9382.4|154
1624859700000|2021-06-28 05:55:00|9395.4|9385.4|9382.6|9372.6|9397.5|9387.5|9381.4|9371.4|177
1624860000000|2021-06-28 06:00:00|9382.8|9372.8|9375.9|9365.9|9384.6|9374.6|9363.4|9353.4|204
1624860300000|2021-06-28 06:05:00|9375.6|9365.6|9377.6|9367.6|9383.6|9373.6|9370|9360|213
1624860600000|2021-06-28 06:10:00|9378.4|9368.4|9382.9|9372.9|9388.9|9378.9|9375.6|9365.6|173
1624860900000|2021-06-28 06:15:00|9382.4|9372.4|9388.6|9378.6|9389.9|9379.9|9380.9|9370.9|141
1624861200000|2021-06-28 06:20:00|9388.4|9378.4|9386.4|9376.4|9392.9|9382.9|9385.9|9375.9|106
1624861500000|2021-06-28 06:25:00|9386.6|9376.6|9387.4|9377.4|9392.9|9382.9|9383.4|9373.4|98
1624861800000|2021-06-28 06:30:00|9387.3|9377.3|9389|9379|9390.1|9380.1|9382.6|9372.6|102
1624862100000|2021-06-28 06:35:00|9388.6|9378.6|9387.4|9377.4|9390.5|9380.5|9383.8|9373.8|98
1624862400000|2021-06-28 06:40:00|9387.6|9377.6|9394.1|9384.1|9394.8|9384.8|9386.6|9376.6|126
1624862700000|2021-06-28 06:45:00|9394.6|9384.6|9422.6|9412.6|9423.6|9413.6|9393.4|9383.4|241
1624863000000|2021-06-28 06:50:00|9422.1|9412.1|9421.9|9411.9|9428.9|9418.9|9411.6|9401.6|281
1624863300000|2021-06-28 06:55:00|9422.3|9412.3|9426|9416|9430.3|9420.3|9417.4|9407.4|239
1624863600000|2021-06-28 07:00:00|9427|9417|9459.3|9449.3|9460.4|9450.4|9427|9417|292
1624863900000|2021-06-28 07:05:00|9459|9449|9468.5|9458.5|9468.5|9458.5|9453.3|9443.3|160
1624864200000|2021-06-28 07:10:00|9468.4|9458.4|9452.6|9442.6|9468.4|9458.4|9451|9441|171
1624864500000|2021-06-28 07:15:00|9453.1|9443.1|9449.5|9439.5|9456.8|9446.8|9448.5|9438.5|87
1624864800000|2021-06-28 07:20:00|9449.8|9439.8|9452.8|9442.8|9453|9443|9443|9433|146
1624865100000|2021-06-28 07:25:00|9452.6|9442.6|9439.5|9429.5|9452.8|9442.8|9437.3|9427.3|141
1624865400000|2021-06-28 07:30:00|9439.4|9429.4|9429.8|9419.8|9444.1|9434.1|9429|9419|144
1624865700000|2021-06-28 07:35:00|9430|9420|9426.9|9416.9|9430.6|9420.6|9425.8|9415.8|133
1624866000000|2021-06-28 07:40:00|9427|9417|9426.1|9416.1|9429.4|9419.4|9425.9|9415.9|66
1624866300000|2021-06-28 07:45:00|9426.5|9416.5|9424.3|9414.3|9429.5|9419.5|9424|9414|75
1624866600000|2021-06-28 07:50:00|9424|9414|9409.5|9399.5|9424|9414|9409.1|9399.1|75
1624866900000|2021-06-28 07:55:00|9409.8|9399.8|9413.8|9403.8|9420|9410|9408.4|9398.4|96
1624867200000|2021-06-28 08:00:00|9413.4|9403.4|9419|9409|9423.9|9413.9|9412|9402|121
1624867500000|2021-06-28 08:05:00|9418.8|9408.8|9417.3|9407.3|9429|9419|9417.3|9407.3|85
1624867800000|2021-06-28 08:10:00|9417.1|9407.1|9417.8|9407.8|9418.4|9408.4|9404.5|9394.5|142
1624868100000|2021-06-28 08:15:00|9417.9|9407.9|9414.5|9404.5|9420.6|9410.6|9411|9401|147
1624868400000|2021-06-28 08:20:00|9414.3|9404.3|9401|9391|9414.3|9404.3|9396.8|9386.8|161
1624868700000|2021-06-28 08:25:00|9400.8|9390.8|9388.3|9378.3|9402.5|9392.5|9384|9374|131
1624869000000|2021-06-28 08:30:00|9388.8|9378.8|9397.5|9387.5|9397.5|9387.5|9386.5|9376.5|123
1624869300000|2021-06-28 08:35:00|9398|9388|9396.5|9386.5|9401.6|9391.6|9394|9384|70
1624869600000|2021-06-28 08:40:00|9396.1|9386.1|9399|9389|9403.8|9393.8|9395.8|9385.8|79
1624869900000|2021-06-28 08:45:00|9398.9|9388.9|9404.8|9394.8|9407.3|9397.3|9396.8|9386.8|82
1624870200000|2021-06-28 08:50:00|9404.3|9394.3|9406.8|9396.8|9408|9398|9402.5|9392.5|80
1624870500000|2021-06-28 08:55:00|9407|9397|9410.5|9400.5|9415.1|9405.1|9406.1|9396.1|57
1624870800000|2021-06-28 09:00:00|9410.3|9400.3|9407.8|9397.8|9414.3|9404.3|9406.5|9396.5|70
1624871100000|2021-06-28 09:05:00|9408.3|9398.3|9417|9407|9418.3|9408.3|9406.3|9396.3|104
1624871400000|2021-06-28 09:10:00|9415.3|9405.3|9416.4|9406.4|9422|9412|9415.3|9405.3|67
1624871700000|2021-06-28 09:15:00|9416|9406|9409.5|9399.5|9416.1|9406.1|9407.8|9397.8|59
1624872000000|2021-06-28 09:20:00|9410.3|9400.3|9406.4|9396.4|9410.3|9400.3|9406.3|9396.3|50
1624872300000|2021-06-28 09:25:00|9407|9397|9407.8|9397.8|9409.8|9399.8|9405.5|9395.5|69
1624872600000|2021-06-28 09:30:00|9407.5|9397.5|9397.8|9387.8|9411|9401|9396.3|9386.3|149
1624872900000|2021-06-28 09:35:00|9397.5|9387.5|9405|9395|9405.5|9395.5|9394.4|9384.4|93
1624873200000|2021-06-28 09:40:00|9404.9|9394.9|9406.5|9396.5|9408.6|9398.6|9403.6|9393.6|80
1624873500000|2021-06-28 09:45:00|9406.1|9396.1|9409.5|9399.5|9412.9|9402.9|9406.1|9396.1|58
1624873800000|2021-06-28 09:50:00|9409.3|9399.3|9408|9398|9409.5|9399.5|9406.5|9396.5|40
1624874100000|2021-06-28 09:55:00|9408.1|9398.1|9409.8|9399.8|9410.6|9400.6|9407|9397|26
1624874400000|2021-06-28 10:00:00|9409.6|9399.6|9416|9406|9416|9406|9409|9399|55
1624874700000|2021-06-28 10:05:00|9415.8|9405.8|9411.5|9401.5|9415.8|9405.8|9408.3|9398.3|106
1624875000000|2021-06-28 10:10:00|9412.3|9402.3|9407.4|9397.4|9413.8|9403.8|9406.5|9396.5|71
1624875300000|2021-06-28 10:15:00|9407.5|9397.5|9409.3|9399.3|9410.3|9400.3|9406.3|9396.3|40
1624875600000|2021-06-28 10:20:00|9409.1|9399.1|9408|9398|9410.9|9400.9|9407|9397|46
1624875900000|2021-06-28 10:25:00|9407.3|9397.3|9402.8|9392.8|9407.5|9397.5|9398.5|9388.5|71
1624876200000|2021-06-28 10:30:00|9403.5|9393.5|9399.3|9389.3|9404.3|9394.3|9395.5|9385.5|144
1624876500000|2021-06-28 10:35:00|9398.3|9388.3|9390.5|9380.5|9399.8|9389.8|9389|9379|98
1624876800000|2021-06-28 10:40:00|9390.8|9380.8|9393.8|9383.8|9394.3|9384.3|9386|9376|124
1624877100000|2021-06-28 10:45:00|9393.5|9383.5|9388|9378|9393.5|9383.5|9385.6|9375.6|87
1624877400000|2021-06-28 10:50:00|9388.8|9378.8|9394.8|9384.8|9396|9386|9388.3|9378.3|86
1624877700000|2021-06-28 10:55:00|9395.3|9385.3|9394|9384|9398.8|9388.8|9393|9383|121
1624878000000|2021-06-28 11:00:00|9394.3|9384.3|9390.3|9380.3|9394.5|9384.5|9389.5|9379.5|113
1624878300000|2021-06-28 11:05:00|9390.5|9380.5|9393|9383|9394.3|9384.3|9389.1|9379.1|80
1624878600000|2021-06-28 11:10:00|9393.3|9383.3|9393|9383|9396|9386|9391.3|9381.3|44
1624878900000|2021-06-28 11:15:00|9392.1|9382.1|9389.5|9379.5|9394.8|9384.8|9389|9379|78
1624879200000|2021-06-28 11:20:00|9389.4|9379.4|9381.8|9371.8|9390.3|9380.3|9381.5|9371.5|146
1624879500000|2021-06-28 11:25:00|9382.3|9372.3|9376|9366|9383|9373|9372|9362|129
1624879800000|2021-06-28 11:30:00|9376.5|9366.5|9367|9357|9378.5|9368.5|9364.6|9354.6|287
1624880100000|2021-06-28 11:35:00|9367.8|9357.8|9365.6|9355.6|9371|9361|9364.3|9354.3|142
1624880400000|2021-06-28 11:40:00|9365.9|9355.9|9373.4|9363.4|9374.1|9364.1|9365.9|9355.9|148
1624880700000|2021-06-28 11:45:00|9373.5|9363.5|9377.4|9367.4|9381.5|9371.5|9373.5|9363.5|107
1624881000000|2021-06-28 11:50:00|9377.3|9367.3|9376.5|9366.5|9381.1|9371.1|9376.5|9366.5|120
1624881300000|2021-06-28 11:55:00|9376.3|9366.3|9379.3|9369.3|9379.5|9369.5|9372|9362|120
1624881600000|2021-06-28 12:00:00|9379.4|9369.4|9382.3|9372.3|9388|9378|9378.5|9368.5|138
1624881900000|2021-06-28 12:05:00|9382.5|9372.5|9382|9372|9387.5|9377.5|9379.9|9369.9|121
1624882200000|2021-06-28 12:10:00|9381.3|9371.3|9391.3|9381.3|9393.9|9383.9|9377.5|9367.5|147
1624882500000|2021-06-28 12:15:00|9391.8|9381.8|9398.3|9388.3|9402|9392|9390.9|9380.9|186
1624882800000|2021-06-28 12:20:00|9397.5|9387.5|9405.8|9395.8|9406.5|9396.5|9394|9384|183
1624883100000|2021-06-28 12:25:00|9405.3|9395.3|9420|9410|9420.3|9410.3|9404.5|9394.5|149
1624883400000|2021-06-28 12:30:00|9419.9|9409.9|9414.1|9404.1|9422.5|9412.5|9414.1|9404.1|148
1624883700000|2021-06-28 12:35:00|9413.3|9403.3|9421.3|9411.3|9423.8|9413.8|9412.8|9402.8|175
1624884000000|2021-06-28 12:40:00|9420.8|9410.8|9422.3|9412.3|9424.5|9414.5|9417.8|9407.8|135
1624884300000|2021-06-28 12:45:00|9422|9412|9426.3|9416.3|9426.4|9416.4|9420|9410|107
1624884600000|2021-06-28 12:50:00|9425.3|9415.3|9423.8|9413.8|9426|9416|9419.3|9409.3|86
1624884900000|2021-06-28 12:55:00|9423.9|9413.9|9417.5|9407.5|9425.4|9415.4|9411.5|9401.5|115
1624885200000|2021-06-28 13:00:00|9417.3|9407.3|9391|9381|9417.3|9407.3|9384.9|9374.9|455
1624885500000|2021-06-28 13:05:00|9390.9|9380.9|9392.5|9382.5|9396.6|9386.6|9385.3|9375.3|280
1624885800000|2021-06-28 13:10:00|9392.3|9382.3|9401|9391|9405.9|9395.9|9387.8|9377.8|203
1624886100000|2021-06-28 13:15:00|9401.5|9391.5|9428.3|9418.3|9432|9422|9401.5|9391.5|279
1624886400000|2021-06-28 13:20:00|9428|9418|9422.3|9412.3|9432.4|9422.4|9420|9410|194
1624886700000|2021-06-28 13:25:00|9422|9412|9408.8|9398.8|9422|9412|9403.9|9393.9|238
1624887000000|2021-06-28 13:30:00|9408.5|9398.5|9407.3|9397.3|9416.9|9406.9|9400|9390|274
1624887300000|2021-06-28 13:35:00|9407.4|9397.4|9390.3|9380.3|9416.5|9406.5|9387.8|9377.8|278
1624887600000|2021-06-28 13:40:00|9390.4|9380.4|9390.5|9380.5|9393.6|9383.6|9368|9358|470
1624887900000|2021-06-28 13:45:00|9393.5|9383.5|9401.6|9391.6|9406.5|9396.5|9392.5|9382.5|282
1624888200000|2021-06-28 13:50:00|9401|9391|9406.8|9396.8|9414.3|9404.3|9398|9388|282
1624888500000|2021-06-28 13:55:00|9407.1|9397.1|9415.4|9405.4|9416.3|9406.3|9405|9395|214
1624888800000|2021-06-28 14:00:00|9415.3|9405.3|9416|9406|9422.1|9412.1|9411.1|9401.1|256
1624889100000|2021-06-28 14:05:00|9416.1|9406.1|9403|9393|9416.9|9406.9|9402.8|9392.8|335
1624889400000|2021-06-28 14:10:00|9402.3|9392.3|9397|9387|9403.3|9393.3|9387.5|9377.5|239
1624889700000|2021-06-28 14:15:00|9396.8|9386.8|9404.5|9394.5|9407.5|9397.5|9394.3|9384.3|153
1624890000000|2021-06-28 14:20:00|9404.4|9394.4|9396|9386|9408|9398|9395.8|9385.8|184
1624890300000|2021-06-28 14:25:00|9395.5|9385.5|9399|9389|9406.5|9396.5|9392.6|9382.6|155
1624890600000|2021-06-28 14:30:00|9398.6|9388.6|9400|9390|9404.5|9394.5|9397|9387|108
1624890900000|2021-06-28 14:35:00|9400.1|9390.1|9399.5|9389.5|9401.9|9391.9|9390.9|9380.9|127
1624891200000|2021-06-28 14:40:00|9399.3|9389.3|9398.3|9388.3|9400.5|9390.5|9395|9385|108
1624891500000|2021-06-28 14:45:00|9398.1|9388.1|9398.1|9388.1|9402.5|9392.5|9392.5|9382.5|153
1624891800000|2021-06-28 14:50:00|9398|9388|9398.5|9388.5|9402.4|9392.4|9395|9385|119
1624892100000|2021-06-28 14:55:00|9398.8|9388.8|9397.8|9387.8|9400.8|9390.8|9395.3|9385.3|175
1624892400000|2021-06-28 15:00:00|9397.5|9387.5|9398.8|9388.8|9399|9389|9391.5|9381.5|99
1624892700000|2021-06-28 15:05:00|9399|9389|9396.1|9386.1|9401|9391|9396|9386|60
1624893000000|2021-06-28 15:10:00|9396.8|9386.8|9394|9384|9399.5|9389.5|9394|9384|84
1624893300000|2021-06-28 15:15:00|9394.1|9384.1|9395.8|9385.8|9398.3|9388.3|9393|9383|65
1624893600000|2021-06-28 15:20:00|9396|9386|9393.8|9383.8|9398|9388|9393.8|9383.8|58
1624893900000|2021-06-28 15:25:00|9393.6|9383.6|9396.8|9386.8|9397.6|9387.6|9393.3|9383.3|32
1624894200000|2021-06-28 15:30:00|9396.5|9386.5|9400.3|9390.3|9401.4|9391.4|9396.5|9386.5|79
1624894500000|2021-06-28 15:35:00|9400|9390|9400.3|9390.3|9401.5|9391.5|9397.9|9387.9|101
1624894800000|2021-06-28 15:40:00|9400.5|9390.5|9399.5|9389.5|9401.8|9391.8|9398.9|9388.9|62
1624895100000|2021-06-28 15:45:00|9399.4|9389.4|9391.3|9381.3|9399.8|9389.8|9388.8|9378.8|214
1624895400000|2021-06-28 15:50:00|9390.9|9380.9|9394.5|9384.5|9396.8|9386.8|9390.5|9380.5|113
1624895700000|2021-06-28 15:55:00|9394.3|9384.3|9399.8|9389.8|9400.4|9390.4|9393.5|9383.5|134
1624896000000|2021-06-28 16:00:00|9400|9390|9402.3|9392.3|9403.8|9393.8|9399.3|9389.3|69
1624896300000|2021-06-28 16:05:00|9402.5|9392.5|9402.8|9392.8|9404|9394|9402.1|9392.1|70
1624896600000|2021-06-28 16:10:00|9403|9393|9401.6|9391.6|9404.3|9394.3|9399.5|9389.5|58
1624896900000|2021-06-28 16:15:00|9401.3|9391.3|9400.4|9390.4|9402.5|9392.5|9399.8|9389.8|54
1624897200000|2021-06-28 16:20:00|9400.5|9390.5|9401.5|9391.5|9402.3|9392.3|9400.5|9390.5|30
1624897500000|2021-06-28 16:25:00|9402.3|9392.3|9403.1|9393.1|9403.1|9393.1|9401.4|9391.4|40
1624897800000|2021-06-28 16:30:00|9403.5|9393.5|9405|9395|9406|9396|9399.6|9389.6|96
1624898100000|2021-06-28 16:35:00|9404.5|9394.5|9399.5|9389.5|9405|9395|9399.5|9389.5|67
1624898400000|2021-06-28 16:40:00|9400|9390|9400.1|9390.1|9403.6|9393.6|9400|9390|72
1624898700000|2021-06-28 16:45:00|9399.3|9389.3|9402.6|9392.6|9403|9393|9396|9386|59
1624899000000|2021-06-28 16:50:00|9402.5|9392.5|9393.5|9383.5|9402.5|9392.5|9393.1|9383.1|98
1624899300000|2021-06-28 16:55:00|9393.1|9383.1|9398.1|9388.1|9398.8|9388.8|9393.1|9383.1|107
1624924800000|2021-06-29 00:00:00|9404|9394|9400.1|9390.1|9404|9394|9400.1|9390.1|4
1624925100000|2021-06-29 00:05:00|9399.9|9389.9|9393.6|9383.6|9399.9|9389.9|9393.6|9383.6|17
1624925400000|2021-06-29 00:10:00|9393.9|9383.9|9392.9|9382.9|9394.4|9384.4|9388.8|9378.8|20
1624925700000|2021-06-29 00:15:00|9393.4|9383.4|9390.9|9380.9|9394.1|9384.1|9390.5|9380.5|26
1624926000000|2021-06-29 00:20:00|9391.1|9381.1|9387.6|9377.6|9393.6|9383.6|9387.6|9377.6|21
1624926300000|2021-06-29 00:25:00|9387.9|9377.9|9388.9|9378.9|9388.9|9378.9|9384.4|9374.4|37
1624926600000|2021-06-29 00:30:00|9388.3|9378.3|9384.3|9374.3|9388.3|9378.3|9384.3|9374.3|45
1624926900000|2021-06-29 00:35:00|9384.1|9374.1|9380.9|9370.9|9384.1|9374.1|9379.4|9369.4|45
1624927200000|2021-06-29 00:40:00|9380.8|9370.8|9385.1|9375.1|9385.1|9375.1|9380.8|9370.8|28
1624927500000|2021-06-29 00:45:00|9385.9|9375.9|9384.8|9374.8|9386.4|9376.4|9384.3|9374.3|28
1624927800000|2021-06-29 00:50:00|9384.9|9374.9|9382.1|9372.1|9385.6|9375.6|9382.1|9372.1|22
1624928100000|2021-06-29 00:55:00|9382.4|9372.4|9376.4|9366.4|9382.6|9372.6|9369.5|9359.5|60
1624928400000|2021-06-29 01:00:00|9376.6|9366.6|9387.4|9377.4|9387.6|9377.6|9370.1|9360.1|366
1624928700000|2021-06-29 01:05:00|9387.9|9377.9|9395.4|9385.4|9395.4|9385.4|9383.8|9373.8|144
1624929000000|2021-06-29 01:10:00|9395.6|9385.6|9382.1|9372.1|9395.6|9385.6|9378.1|9368.1|162
1624929300000|2021-06-29 01:15:00|9381.9|9371.9|9387.4|9377.4|9389.4|9379.4|9379.6|9369.6|115
1624929600000|2021-06-29 01:20:00|9387|9377|9391.1|9381.1|9391.1|9381.1|9383.9|9373.9|108
1624929900000|2021-06-29 01:25:00|9390.9|9380.9|9392.9|9382.9|9393.4|9383.4|9381.6|9371.6|101
1624930200000|2021-06-29 01:30:00|9392.4|9382.4|9384.9|9374.9|9392.4|9382.4|9379.1|9369.1|146
1624930500000|2021-06-29 01:35:00|9384.6|9374.6|9379.6|9369.6|9384.6|9374.6|9376.4|9366.4|152
1624930800000|2021-06-29 01:40:00|9379.4|9369.4|9386|9376|9386.1|9376.1|9378.5|9368.5|110
1624931100000|2021-06-29 01:45:00|9385.8|9375.8|9389.4|9379.4|9390.9|9380.9|9384|9374|146
1624931400000|2021-06-29 01:50:00|9389|9379|9375.9|9365.9|9390.9|9380.9|9374.6|9364.6|141
1624931700000|2021-06-29 01:55:00|9375.5|9365.5|9380.4|9370.4|9385.1|9375.1|9373.4|9363.4|175
1624932000000|2021-06-29 02:00:00|9380.1|9370.1|9378.4|9368.4|9384.1|9374.1|9378.1|9368.1|108
1624932300000|2021-06-29 02:05:00|9378.3|9368.3|9373.4|9363.4|9378.6|9368.6|9371.6|9361.6|111
1624932600000|2021-06-29 02:10:00|9373.6|9363.6|9370.9|9360.9|9376.1|9366.1|9370.9|9360.9|96
1624932900000|2021-06-29 02:15:00|9370.8|9360.8|9366.6|9356.6|9370.8|9360.8|9363.9|9353.9|72
1624933200000|2021-06-29 02:20:00|9366.5|9356.5|9365.4|9355.4|9367|9357|9364.5|9354.5|23
1624933500000|2021-06-29 02:25:00|9365.6|9355.6|9364.6|9354.6|9367.1|9357.1|9363.1|9353.1|34
1624933800000|2021-06-29 02:30:00|9365.1|9355.1|9369.4|9359.4|9371.3|9361.3|9360.9|9350.9|254
1624934100000|2021-06-29 02:35:00|9370.6|9360.6|9369.6|9359.6|9374.4|9364.4|9366.4|9356.4|179
1624934400000|2021-06-29 02:40:00|9369.4|9359.4|9351.9|9341.9|9369.9|9359.9|9350.8|9340.8|258
1624934700000|2021-06-29 02:45:00|9350.9|9340.9|9349.1|9339.1|9357.9|9347.9|9347.4|9337.4|132
1624935000000|2021-06-29 02:50:00|9348.9|9338.9|9331.6|9321.6|9350.4|9340.4|9331.5|9321.5|208
1624935300000|2021-06-29 02:55:00|9331.9|9321.9|9336.1|9326.1|9336.6|9326.6|9327|9317|238
1624935600000|2021-06-29 03:00:00|9335.4|9325.4|9328.4|9318.4|9336.1|9326.1|9328.4|9318.4|145
1624935900000|2021-06-29 03:05:00|9328.6|9318.6|9317.1|9307.1|9329|9319|9315.3|9305.3|261
1624936200000|2021-06-29 03:10:00|9316.6|9306.6|9320.3|9310.3|9325.6|9315.6|9312.9|9302.9|192
1624936500000|2021-06-29 03:15:00|9319.9|9309.9|9316.6|9306.6|9324.1|9314.1|9311.9|9301.9|210
1624936800000|2021-06-29 03:20:00|9316.9|9306.9|9307.4|9297.4|9316.9|9306.9|9305.4|9295.4|197
1624937100000|2021-06-29 03:25:00|9307.6|9297.6|9301.8|9291.8|9309.4|9299.4|9293.9|9283.9|246
1624937400000|2021-06-29 03:30:00|9302.1|9292.1|9308.9|9298.9|9310.4|9300.4|9299.1|9289.1|74
1624937700000|2021-06-29 03:35:00|9308.6|9298.6|9301.1|9291.1|9308.8|9298.8|9300.9|9290.9|26
1624938000000|2021-06-29 03:40:00|9300.9|9290.9|9295.4|9285.4|9300.9|9290.9|9293.6|9283.6|59
1624938300000|2021-06-29 03:45:00|9295.1|9285.1|9295.9|9285.9|9297.5|9287.5|9295.1|9285.1|40
1624938600000|2021-06-29 03:50:00|9296.1|9286.1|9296|9286|9296.4|9286.4|9294.4|9284.4|18
1624938900000|2021-06-29 03:55:00|9295.5|9285.5|9298.5|9288.5|9299.3|9289.3|9294.9|9284.9|53
1624939200000|2021-06-29 04:00:00|9298.1|9288.1|9293.6|9283.6|9298.9|9288.9|9292.4|9282.4|50
1624939500000|2021-06-29 04:05:00|9293.4|9283.4|9294.6|9284.6|9295.1|9285.1|9292.6|9282.6|33
1624939800000|2021-06-29 04:10:00|9295.1|9285.1|9295.9|9285.9|9296.1|9286.1|9293.9|9283.9|23
1624940100000|2021-06-29 04:15:00|9296.8|9286.8|9294.1|9284.1|9298.6|9288.6|9293.1|9283.1|32
1624940400000|2021-06-29 04:20:00|9294.6|9284.6|9291.8|9281.8|9294.6|9284.6|9291.4|9281.4|18
1624940700000|2021-06-29 04:25:00|9291.6|9281.6|9294.1|9284.1|9294.9|9284.9|9291.4|9281.4|32
1624941000000|2021-06-29 04:30:00|9293.6|9283.6|9296.4|9286.4|9297.6|9287.6|9289.6|9279.6|54
1624941300000|2021-06-29 04:35:00|9296.1|9286.1|9298.4|9288.4|9301.1|9291.1|9294.4|9284.4|33
1624941600000|2021-06-29 04:40:00|9298.6|9288.6|9300.9|9290.9|9301.9|9291.9|9298.6|9288.6|23
1624941900000|2021-06-29 04:45:00|9301.1|9291.1|9303.6|9293.6|9304.1|9294.1|9300.5|9290.5|20
1624942200000|2021-06-29 04:50:00|9304|9294|9299.9|9289.9|9304.3|9294.3|9299.9|9289.9|35
1624942500000|2021-06-29 04:55:00|9299.1|9289.1|9297.6|9287.6|9299.9|9289.9|9295.5|9285.5|30
1624942800000|2021-06-29 05:00:00|9297.9|9287.9|9297.9|9287.9|9303|9293|9297.3|9287.3|57
1624943100000|2021-06-29 05:05:00|9298|9288|9305.6|9295.6|9306.4|9296.4|9296.6|9286.6|58
1624943400000|2021-06-29 05:10:00|9304.9|9294.9|9302.4|9292.4|9306.5|9296.5|9302.1|9292.1|38
1624943700000|2021-06-29 05:15:00|9302.6|9292.6|9304.6|9294.6|9306.1|9296.1|9302.6|9292.6|52
1624944000000|2021-06-29 05:20:00|9305.1|9295.1|9305.9|9295.9|9306.9|9296.9|9303|9293|74
1624944300000|2021-06-29 05:25:00|9305.6|9295.6|9304.1|9294.1|9306.1|9296.1|9300.6|9290.6|39
1624944600000|2021-06-29 05:30:00|9304.3|9294.3|9311.6|9301.6|9322.9|9312.9|9294.3|9284.3|354
1624944900000|2021-06-29 05:35:00|9311.4|9301.4|9326.4|9316.4|9330.6|9320.6|9310.1|9300.1|260
1624945200000|2021-06-29 05:40:00|9325.6|9315.6|9336|9326|9340.5|9330.5|9316.4|9306.4|357
1624945500000|2021-06-29 05:45:00|9335.5|9325.5|9326.9|9316.9|9337.9|9327.9|9324.9|9314.9|167
1624945800000|2021-06-29 05:50:00|9327.1|9317.1|9327.6|9317.6|9332.8|9322.8|9325.6|9315.6|151
1624946100000|2021-06-29 05:55:00|9327.8|9317.8|9331.1|9321.1|9334|9324|9327.1|9317.1|180
1624946400000|2021-06-29 06:00:00|9330.4|9320.4|9322.6|9312.6|9331.4|9321.4|9321|9311|160
1624946700000|2021-06-29 06:05:00|9322.9|9312.9|9322.9|9312.9|9328.6|9318.6|9318.4|9308.4|157
1624947000000|2021-06-29 06:10:00|9323.9|9313.9|9326.6|9316.6|9329.9|9319.9|9318.9|9308.9|113
1624947300000|2021-06-29 06:15:00|9326.4|9316.4|9327.3|9317.3|9332.8|9322.8|9321.6|9311.6|158
1624947600000|2021-06-29 06:20:00|9327.1|9317.1|9332.6|9322.6|9337.6|9327.6|9323.4|9313.4|133
1624947900000|2021-06-29 06:25:00|9332.8|9322.8|9338.6|9328.6|9340.4|9330.4|9331.6|9321.6|159
1624948200000|2021-06-29 06:30:00|9339.1|9329.1|9343.1|9333.1|9348.6|9338.6|9334.3|9324.3|188
1624948500000|2021-06-29 06:35:00|9343.4|9333.4|9339.1|9329.1|9347.8|9337.8|9338.6|9328.6|143
1624948800000|2021-06-29 06:40:00|9339.4|9329.4|9343.1|9333.1|9346.5|9336.5|9338.1|9328.1|123
1624949100000|2021-06-29 06:45:00|9342.5|9332.5|9344.5|9334.5|9345.1|9335.1|9337.4|9327.4|163
1624949400000|2021-06-29 06:50:00|9344.9|9334.9|9352.1|9342.1|9354.8|9344.8|9342.9|9332.9|195
1624949700000|2021-06-29 06:55:00|9350.4|9340.4|9357.3|9347.3|9357.3|9347.3|9347.5|9337.5|200
1624950000000|2021-06-29 07:00:00|9359.5|9349.5|9358.3|9348.3|9360.8|9350.8|9352.5|9342.5|155
1624950300000|2021-06-29 07:05:00|9358.5|9348.5|9345|9335|9362.4|9352.4|9345|9335|187
1624950600000|2021-06-29 07:10:00|9345.3|9335.3|9333.5|9323.5|9345.8|9335.8|9332.4|9322.4|134
1624950900000|2021-06-29 07:15:00|9333|9323|9320.8|9310.8|9333|9323|9320.5|9310.5|133
1624951200000|2021-06-29 07:20:00|9320.6|9310.6|9311.1|9301.1|9324.5|9314.5|9310.8|9300.8|140
1624951500000|2021-06-29 07:25:00|9311.3|9301.3|9311|9301|9315.3|9305.3|9306|9296|157
1624951800000|2021-06-29 07:30:00|9310.9|9300.9|9308.1|9298.1|9315.3|9305.3|9306|9296|129
1624952100000|2021-06-29 07:35:00|9307.9|9297.9|9301.8|9291.8|9309.4|9299.4|9297.8|9287.8|164
1624952400000|2021-06-29 07:40:00|9301.5|9291.5|9301|9291|9304.3|9294.3|9299.1|9289.1|90
1624952700000|2021-06-29 07:45:00|9301.3|9291.3|9302.3|9292.3|9303.8|9293.8|9298|9288|109
1624953000000|2021-06-29 07:50:00|9301.8|9291.8|9304|9294|9304.5|9294.5|9300|9290|99
1624953300000|2021-06-29 07:55:00|9304.3|9294.3|9297.5|9287.5|9304.8|9294.8|9297.3|9287.3|79
1624953600000|2021-06-29 08:00:00|9297.8|9287.8|9300.8|9290.8|9303.5|9293.5|9295.8|9285.8|152
1624953900000|2021-06-29 08:05:00|9300.5|9290.5|9298.8|9288.8|9300.5|9290.5|9288.5|9278.5|203
1624954200000|2021-06-29 08:10:00|9299|9289|9304.3|9294.3|9313.6|9303.6|9299|9289|176
1624954500000|2021-06-29 08:15:00|9304.1|9294.1|9299.8|9289.8|9304.1|9294.1|9294.3|9284.3|137
1624954800000|2021-06-29 08:20:00|9299.5|9289.5|9302.8|9292.8|9304.3|9294.3|9298.5|9288.5|118
1624955100000|2021-06-29 08:25:00|9302.6|9292.6|9302.3|9292.3|9304.5|9294.5|9301.3|9291.3|67
1624955400000|2021-06-29 08:30:00|9302|9292|9301.6|9291.6|9303.9|9293.9|9300.9|9290.9|55
1624955700000|2021-06-29 08:35:00|9301.4|9291.4|9305.3|9295.3|9306.4|9296.4|9301.1|9291.1|82
1624956000000|2021-06-29 08:40:00|9305.1|9295.1|9289.1|9279.1|9305.5|9295.5|9289.1|9279.1|109
1624956300000|2021-06-29 08:45:00|9289.4|9279.4|9284|9274|9290|9280|9275|9265|149
1624956600000|2021-06-29 08:50:00|9285|9275|9282.1|9272.1|9285.5|9275.5|9275.3|9265.3|134
1624956900000|2021-06-29 08:55:00|9282|9272|9279.8|9269.8|9284.1|9274.1|9277.6|9267.6|74
1624957200000|2021-06-29 09:00:00|9279.9|9269.9|9265.3|9255.3|9281.3|9271.3|9262.3|9252.3|147
1624957500000|2021-06-29 09:05:00|9265.5|9255.5|9243.9|9233.9|9266.5|9256.5|9240.6|9230.6|216
1624957800000|2021-06-29 09:10:00|9244.1|9234.1|9252.1|9242.1|9256.3|9246.3|9244.1|9234.1|131
1624958100000|2021-06-29 09:15:00|9252|9242|9259.5|9249.5|9261.1|9251.1|9250.3|9240.3|128
1624958400000|2021-06-29 09:20:00|9259.3|9249.3|9254.8|9244.8|9262|9252|9252.4|9242.4|133
1624958700000|2021-06-29 09:25:00|9255.9|9245.9|9248.8|9238.8|9258.3|9248.3|9246.6|9236.6|83
1624959000000|2021-06-29 09:30:00|9249.3|9239.3|9256|9246|9256.1|9246.1|9243.6|9233.6|101
1624959300000|2021-06-29 09:35:00|9256.1|9246.1|9258.4|9248.4|9258.5|9248.5|9252.6|9242.6|56
1624959600000|2021-06-29 09:40:00|9258.5|9248.5|9258.4|9248.4|9261.8|9251.8|9253|9243|102
1624959900000|2021-06-29 09:45:00|9258.5|9248.5|9266.8|9256.8|9268.4|9258.4|9258.5|9248.5|95
1624960200000|2021-06-29 09:50:00|9267|9257|9269|9259|9270.1|9260.1|9266|9256|45
1624960500000|2021-06-29 09:55:00|9269.1|9259.1|9271.5|9261.5|9273.9|9263.9|9269|9259|64
1624960800000|2021-06-29 10:00:00|9271.6|9261.6|9272.3|9262.3|9277.4|9267.4|9270.8|9260.8|77
1624961100000|2021-06-29 10:05:00|9273|9263|9268.9|9258.9|9273.8|9263.8|9266.3|9256.3|55
1624961400000|2021-06-29 10:10:00|9268.5|9258.5|9271.6|9261.6|9273.3|9263.3|9265.9|9255.9|56
1624961700000|2021-06-29 10:15:00|9273|9263|9278.5|9268.5|9278.8|9268.8|9272|9262|52
1624962000000|2021-06-29 10:20:00|9278|9268|9270.8|9260.8|9278.8|9268.8|9270.8|9260.8|84
1624962300000|2021-06-29 10:25:00|9271|9261|9270.3|9260.3|9274.1|9264.1|9269.5|9259.5|66
1624962600000|2021-06-29 10:30:00|9271|9261|9277.3|9267.3|9277.5|9267.5|9271|9261|68
1624962900000|2021-06-29 10:35:00|9277|9267|9272.4|9262.4|9278|9268|9272.4|9262.4|70
1624963200000|2021-06-29 10:40:00|9271.8|9261.8|9271.4|9261.4|9273|9263|9269|9259|77
1624963500000|2021-06-29 10:45:00|9271.3|9261.3|9270.3|9260.3|9271.3|9261.3|9266.9|9256.9|88
1624963800000|2021-06-29 10:50:00|9270.1|9260.1|9270.3|9260.3|9274.1|9264.1|9267.4|9257.4|76
1624964100000|2021-06-29 10:55:00|9270.5|9260.5|9272.3|9262.3|9274.3|9264.3|9269.8|9259.8|63
1624964400000|2021-06-29 11:00:00|9272|9262|9266.4|9256.4|9272.3|9262.3|9265.4|9255.4|62
1624964700000|2021-06-29 11:05:00|9265.9|9255.9|9254.8|9244.8|9265.9|9255.9|9254|9244|106
1624965000000|2021-06-29 11:10:00|9255|9245|9257.3|9247.3|9259.4|9249.4|9244.8|9234.8|158
1624965300000|2021-06-29 11:15:00|9256.9|9246.9|9246.5|9236.5|9257.3|9247.3|9244.1|9234.1|147
1624965600000|2021-06-29 11:20:00|9246.8|9236.8|9245.9|9235.9|9251.5|9241.5|9242.8|9232.8|133
1624965900000|2021-06-29 11:25:00|9246.3|9236.3|9251|9241|9255.8|9245.8|9246.3|9236.3|102
1624966200000|2021-06-29 11:30:00|9250.8|9240.8|9261.3|9251.3|9262|9252|9248.8|9238.8|183
1624966500000|2021-06-29 11:35:00|9261.6|9251.6|9268.5|9258.5|9269.8|9259.8|9261.3|9251.3|154
1624966800000|2021-06-29 11:40:00|9268.4|9258.4|9277|9267|9277.9|9267.9|9266|9256|146
1624967100000|2021-06-29 11:45:00|9276.9|9266.9|9278|9268|9278.5|9268.5|9273|9263|118
1624967400000|2021-06-29 11:50:00|9278.3|9268.3|9276|9266|9281.3|9271.3|9275.8|9265.8|171
1624967700000|2021-06-29 11:55:00|9275.8|9265.8|9277.5|9267.5|9279.6|9269.6|9274|9264|86
1624968000000|2021-06-29 12:00:00|9277.8|9267.8|9290.3|9280.3|9290.3|9280.3|9276.5|9266.5|159
1624968300000|2021-06-29 12:05:00|9290|9280|9292.8|9282.8|9300.6|9290.6|9281.3|9271.3|241
1624968600000|2021-06-29 12:10:00|9296.5|9286.5|9309|9299|9310.8|9300.8|9295.9|9285.9|297
1624968900000|2021-06-29 12:15:00|9309.3|9299.3|9327.1|9317.1|9327.4|9317.4|9309.3|9299.3|328
1624969200000|2021-06-29 12:20:00|9326.4|9316.4|9322|9312|9333.9|9323.9|9313.6|9303.6|313
1624969500000|2021-06-29 12:25:00|9321.6|9311.6|9321.9|9311.9|9328.1|9318.1|9318|9308|318
1624969800000|2021-06-29 12:30:00|9322.3|9312.3|9326.8|9316.8|9330.3|9320.3|9321.3|9311.3|235
1624970100000|2021-06-29 12:35:00|9326.6|9316.6|9322.5|9312.5|9326.6|9316.6|9317.1|9307.1|223
1624970400000|2021-06-29 12:40:00|9322.4|9312.4|9314.3|9304.3|9324.3|9314.3|9302|9292|269
1624970700000|2021-06-29 12:45:00|9313.5|9303.5|9313.1|9303.1|9314.5|9304.5|9306.8|9296.8|194
1624971000000|2021-06-29 12:50:00|9313.4|9303.4|9278.9|9268.9|9313.6|9303.6|9278.9|9268.9|250
1624971300000|2021-06-29 12:55:00|9278.3|9268.3|9292.4|9282.4|9300.4|9290.4|9268.6|9258.6|317
1624971600000|2021-06-29 13:00:00|9292.6|9282.6|9306|9296|9317.3|9307.3|9292.5|9282.5|531
1624971900000|2021-06-29 13:05:00|9305.8|9295.8|9311.4|9301.4|9317.3|9307.3|9298.4|9288.4|430
1624972200000|2021-06-29 13:10:00|9311.9|9301.9|9299.4|9289.4|9312.5|9302.5|9287.8|9277.8|343
1624972500000|2021-06-29 13:15:00|9299.3|9289.3|9314.5|9304.5|9315|9305|9298.9|9288.9|283
1624972800000|2021-06-29 13:20:00|9314.8|9304.8|9315.3|9305.3|9322.3|9312.3|9306.6|9296.6|275
1624973100000|2021-06-29 13:25:00|9315|9305|9319.5|9309.5|9327|9317|9310.5|9300.5|216
1624973400000|2021-06-29 13:30:00|9319.3|9309.3|9332.8|9322.8|9334.5|9324.5|9316.3|9306.3|354
1624973700000|2021-06-29 13:35:00|9333|9323|9334.5|9324.5|9348.1|9338.1|9333|9323|376
1624974000000|2021-06-29 13:40:00|9335|9325|9332.8|9322.8|9338.6|9328.6|9329.4|9319.4|281
1624974300000|2021-06-29 13:45:00|9333|9323|9327.3|9317.3|9341|9331|9327|9317|219
1624974600000|2021-06-29 13:50:00|9327.5|9317.5|9327.6|9317.6|9335.6|9325.6|9325.8|9315.8|254
1624974900000|2021-06-29 13:55:00|9327.5|9317.5|9324.8|9314.8|9331.5|9321.5|9324.8|9314.8|134
1624975200000|2021-06-29 14:00:00|9325.8|9315.8|9316.8|9306.8|9326|9316|9314.4|9304.4|250
1624975500000|2021-06-29 14:05:00|9316.5|9306.5|9318.8|9308.8|9319.3|9309.3|9308.9|9298.9|282
1624975800000|2021-06-29 14:10:00|9318.9|9308.9|9320.9|9310.9|9322.5|9312.5|9312|9302|219
1624976100000|2021-06-29 14:15:00|9320.8|9310.8|9319.5|9309.5|9329.5|9319.5|9317.3|9307.3|290
1624976400000|2021-06-29 14:20:00|9319.1|9309.1|9310.3|9300.3|9319.5|9309.5|9303.8|9293.8|225
1624976700000|2021-06-29 14:25:00|9310.5|9300.5|9323.3|9313.3|9323.3|9313.3|9310.4|9300.4|199
1624977000000|2021-06-29 14:30:00|9323.6|9313.6|9329.6|9319.6|9331.6|9321.6|9323.3|9313.3|153
1624977300000|2021-06-29 14:35:00|9328.9|9318.9|9330.3|9320.3|9331|9321|9326|9316|141
1624977600000|2021-06-29 14:40:00|9330|9320|9319.3|9309.3|9331.5|9321.5|9317.3|9307.3|153
1624977900000|2021-06-29 14:45:00|9319.5|9309.5|9322.3|9312.3|9322.8|9312.8|9313|9303|140
1624978200000|2021-06-29 14:50:00|9322.4|9312.4|9332.5|9322.5|9332.8|9322.8|9319.6|9309.6|149
1624978500000|2021-06-29 14:55:00|9333|9323|9337.8|9327.8|9344.5|9334.5|9332.5|9322.5|269
1624978800000|2021-06-29 15:00:00|9337.9|9327.9|9338.3|9328.3|9344.5|9334.5|9336|9326|182
1624979100000|2021-06-29 15:05:00|9337.9|9327.9|9340.3|9330.3|9344.1|9334.1|9337.8|9327.8|116
1624979400000|2021-06-29 15:10:00|9340.4|9330.4|9331|9321|9342|9332|9329.9|9319.9|139
1624979700000|2021-06-29 15:15:00|9331.3|9321.3|9347.6|9337.6|9348.3|9338.3|9331.3|9321.3|147
1624980000000|2021-06-29 15:20:00|9348.1|9338.1|9337.8|9327.8|9349.5|9339.5|9337.8|9327.8|172
1624980300000|2021-06-29 15:25:00|9338|9328|9345|9335|9346.3|9336.3|9337.3|9327.3|140
1624980600000|2021-06-29 15:30:00|9344.8|9334.8|9347.3|9337.3|9349.5|9339.5|9344.5|9334.5|116
1624980900000|2021-06-29 15:35:00|9347|9337|9348.8|9338.8|9351.3|9341.3|9345.9|9335.9|119
1624981200000|2021-06-29 15:40:00|9348.9|9338.9|9343.3|9333.3|9351.8|9341.8|9342.5|9332.5|166
1624981500000|2021-06-29 15:45:00|9342.9|9332.9|9344.9|9334.9|9344.9|9334.9|9336|9326|227
1624981800000|2021-06-29 15:50:00|9345.5|9335.5|9351.4|9341.4|9351.9|9341.9|9343.1|9333.1|111
1624982100000|2021-06-29 15:55:00|9351.8|9341.8|9342.1|9332.1|9353.5|9343.5|9342.1|9332.1|115
1624982400000|2021-06-29 16:00:00|9342.5|9332.5|9353.9|9343.9|9354.8|9344.8|9341.3|9331.3|159
1624982700000|2021-06-29 16:05:00|9354.4|9344.4|9365|9355|9366.6|9356.6|9353.9|9343.9|193
1624983000000|2021-06-29 16:10:00|9364.8|9354.8|9358.5|9348.5|9366|9356|9357.9|9347.9|120
1624983300000|2021-06-29 16:15:00|9358.3|9348.3|9351.8|9341.8|9361|9351|9351.8|9341.8|92
1624983600000|2021-06-29 16:20:00|9351.6|9341.6|9356.3|9346.3|9357.3|9347.3|9351.6|9341.6|117
1624983900000|2021-06-29 16:25:00|9356.5|9346.5|9352.5|9342.5|9357.3|9347.3|9351|9341|102
1624984200000|2021-06-29 16:30:00|9352.8|9342.8|9347.9|9337.9|9357.3|9347.3|9346.5|9336.5|146
1624984500000|2021-06-29 16:35:00|9347|9337|9342.5|9332.5|9348.8|9338.8|9340.3|9330.3|135
1624984800000|2021-06-29 16:40:00|9342.8|9332.8|9352|9342|9354.1|9344.1|9342.8|9332.8|124
1624985100000|2021-06-29 16:45:00|9351.5|9341.5|9356|9346|9357.5|9347.5|9351.5|9341.5|109
1624985400000|2021-06-29 16:50:00|9356.1|9346.1|9352.4|9342.4|9359|9349|9347.3|9337.3|143
1624985700000|2021-06-29 16:55:00|9352.5|9342.5|9353.5|9343.5|9355.3|9345.3|9347.6|9337.6|195
1625011200000|2021-06-30 00:00:00|9352|9342|9358.1|9348.1|9359.3|9349.3|9350.9|9340.9|50
1625011500000|2021-06-30 00:05:00|9357.4|9347.4|9356.9|9346.9|9360.6|9350.6|9356.6|9346.6|41
1625011800000|2021-06-30 00:10:00|9357.1|9347.1|9358.3|9348.3|9358.3|9348.3|9357.1|9347.1|7
1625012100000|2021-06-30 00:15:00|9359.6|9349.6|9365.1|9355.1|9365.1|9355.1|9358.4|9348.4|18
1625012400000|2021-06-30 00:20:00|9365.4|9355.4|9364.8|9354.8|9369|9359|9364.8|9354.8|27
1625012700000|2021-06-30 00:25:00|9364.4|9354.4|9361.6|9351.6|9366.4|9356.4|9361.1|9351.1|29
1625013000000|2021-06-30 00:30:00|9361|9351|9360.5|9350.5|9362.6|9352.6|9357.4|9347.4|45
1625013300000|2021-06-30 00:35:00|9360.4|9350.4|9362.3|9352.3|9363.6|9353.6|9360.4|9350.4|46
1625013600000|2021-06-30 00:40:00|9362.4|9352.4|9362|9352|9362.9|9352.9|9361.5|9351.5|31
1625013900000|2021-06-30 00:45:00|9362.3|9352.3|9362.9|9352.9|9362.9|9352.9|9361.9|9351.9|32
1625014200000|2021-06-30 00:50:00|9362.3|9352.3|9360.8|9350.8|9363|9353|9360.8|9350.8|47
1625014500000|2021-06-30 00:55:00|9361|9351|9362.4|9352.4|9363.6|9353.6|9360.1|9350.1|56
1625014800000|2021-06-30 01:00:00|9362.1|9352.1|9372.8|9362.8|9373.8|9363.8|9361|9351|357
1625015100000|2021-06-30 01:05:00|9373|9363|9371.1|9361.1|9373.5|9363.5|9365.3|9355.3|213
1625015400000|2021-06-30 01:10:00|9371|9361|9360.3|9350.3|9371.4|9361.4|9358.4|9348.4|170
1625015700000|2021-06-30 01:15:00|9360.8|9350.8|9354.6|9344.6|9364.4|9354.4|9353.3|9343.3|206
1625016000000|2021-06-30 01:20:00|9354.4|9344.4|9368.6|9358.6|9370.6|9360.6|9352.9|9342.9|141
1625016300000|2021-06-30 01:25:00|9368.9|9358.9|9369.8|9359.8|9373.5|9363.5|9366.5|9356.5|142
1625016600000|2021-06-30 01:30:00|9370.4|9360.4|9380.8|9370.8|9385.1|9375.1|9369.9|9359.9|169
1625016900000|2021-06-30 01:35:00|9381|9371|9386.1|9376.1|9386.3|9376.3|9380.8|9370.8|96
1625017200000|2021-06-30 01:40:00|9386.3|9376.3|9392.1|9382.1|9394.1|9384.1|9386.3|9376.3|168
1625017500000|2021-06-30 01:45:00|9392|9382|9392.4|9382.4|9397.3|9387.3|9391.9|9381.9|159
1625017800000|2021-06-30 01:50:00|9392.9|9382.9|9390.9|9380.9|9393.6|9383.6|9386|9376|137
1625018100000|2021-06-30 01:55:00|9391.9|9381.9|9387.1|9377.1|9395.1|9385.1|9386.9|9376.9|102
1625018400000|2021-06-30 02:00:00|9387.6|9377.6|9391.4|9381.4|9393.9|9383.9|9386.6|9376.6|130
1625018700000|2021-06-30 02:05:00|9391.1|9381.1|9377|9367|9392.1|9382.1|9377|9367|181
1625019000000|2021-06-30 02:10:00|9376.6|9366.6|9385.6|9375.6|9386.9|9376.9|9376.6|9366.6|115
1625019300000|2021-06-30 02:15:00|9385.4|9375.4|9385.3|9375.3|9385.6|9375.6|9382.9|9372.9|22
1625019600000|2021-06-30 02:20:00|9385.5|9375.5|9387.1|9377.1|9388.6|9378.6|9385.5|9375.5|21
1625019900000|2021-06-30 02:25:00|9386.6|9376.6|9390.9|9380.9|9391.1|9381.1|9384.4|9374.4|70
1625020200000|2021-06-30 02:30:00|9390.4|9380.4|9395.4|9385.4|9398.5|9388.5|9390.1|9380.1|81
1625020500000|2021-06-30 02:35:00|9395.5|9385.5|9396.1|9386.1|9397.9|9387.9|9393.1|9383.1|82
1625020800000|2021-06-30 02:40:00|9396.3|9386.3|9396.4|9386.4|9406.3|9396.3|9394.4|9384.4|87
1625021100000|2021-06-30 02:45:00|9396.9|9386.9|9398.5|9388.5|9402.9|9392.9|9396.4|9386.4|119
1625021400000|2021-06-30 02:50:00|9398.9|9388.9|9397.9|9387.9|9401.4|9391.4|9397.1|9387.1|79
1625021700000|2021-06-30 02:55:00|9398|9388|9390.4|9380.4|9399.9|9389.9|9389.4|9379.4|113
1625022000000|2021-06-30 03:00:00|9390.1|9380.1|9388.9|9378.9|9391.4|9381.4|9388|9378|93
1625022300000|2021-06-30 03:05:00|9389.1|9379.1|9381.9|9371.9|9389.9|9379.9|9381.9|9371.9|94
1625022600000|2021-06-30 03:10:00|9381.6|9371.6|9389.3|9379.3|9389.4|9379.4|9377.1|9367.1|153
1625022900000|2021-06-30 03:15:00|9389|9379|9387|9377|9390|9380|9382.5|9372.5|120
1625023200000|2021-06-30 03:20:00|9386.5|9376.5|9386.4|9376.4|9389.4|9379.4|9381.6|9371.6|138
1625023500000|2021-06-30 03:25:00|9386.6|9376.6|9381.4|9371.4|9386.9|9376.9|9381|9371|132
1625023800000|2021-06-30 03:30:00|9382|9372|9382.3|9372.3|9387|9377|9381.4|9371.4|51
1625024100000|2021-06-30 03:35:00|9382.6|9372.6|9385.6|9375.6|9387.4|9377.4|9382|9372|51
1625024400000|2021-06-30 03:40:00|9385.3|9375.3|9380.4|9370.4|9386.9|9376.9|9380.4|9370.4|39
1625024700000|2021-06-30 03:45:00|9380.1|9370.1|9380.5|9370.5|9380.6|9370.6|9378.3|9368.3|16
1625025000000|2021-06-30 03:50:00|9380.3|9370.3|9382.3|9372.3|9384.3|9374.3|9378|9368|45
1625025300000|2021-06-30 03:55:00|9381.9|9371.9|9380.9|9370.9|9383.4|9373.4|9380.1|9370.1|29
1625025600000|2021-06-30 04:00:00|9381.1|9371.1|9380.3|9370.3|9383.1|9373.1|9377.4|9367.4|42
1625025900000|2021-06-30 04:05:00|9380.6|9370.6|9382.3|9372.3|9383.4|9373.4|9380.6|9370.6|46
1625026200000|2021-06-30 04:10:00|9382.5|9372.5|9382.1|9372.1|9383.1|9373.1|9380|9370|29
1625026500000|2021-06-30 04:15:00|9382.4|9372.4|9383.4|9373.4|9386.3|9376.3|9382.4|9372.4|27
1625026800000|2021-06-30 04:20:00|9383.6|9373.6|9383.4|9373.4|9385.1|9375.1|9381.4|9371.4|23
1625027100000|2021-06-30 04:25:00|9383.3|9373.3|9384.3|9374.3|9384.5|9374.5|9381.4|9371.4|27
1625027400000|2021-06-30 04:30:00|9384.4|9374.4|9379.9|9369.9|9384.4|9374.4|9379.1|9369.1|26
1625027700000|2021-06-30 04:35:00|9379.8|9369.8|9378.6|9368.6|9379.8|9369.8|9375.5|9365.5|31
1625028000000|2021-06-30 04:40:00|9378.9|9368.9|9372.3|9362.3|9380.9|9370.9|9371.1|9361.1|55
1625028300000|2021-06-30 04:45:00|9371.9|9361.9|9371.8|9361.8|9372.4|9362.4|9370.6|9360.6|36
1625028600000|2021-06-30 04:50:00|9372.1|9362.1|9371.3|9361.3|9373.9|9363.9|9369.1|9359.1|38
1625028900000|2021-06-30 04:55:00|9371.4|9361.4|9371.6|9361.6|9372.3|9362.3|9371.4|9361.4|12
1625029200000|2021-06-30 05:00:00|9371.9|9361.9|9372.9|9362.9|9373.1|9363.1|9370.9|9360.9|31
1625029500000|2021-06-30 05:05:00|9373.1|9363.1|9375.3|9365.3|9375.9|9365.9|9373.1|9363.1|28
1625029800000|2021-06-30 05:10:00|9376.1|9366.1|9375.6|9365.6|9377.6|9367.6|9374.8|9364.8|31
1625030100000|2021-06-30 05:15:00|9374.9|9364.9|9374.9|9364.9|9376.6|9366.6|9374.3|9364.3|26
1625030400000|2021-06-30 05:20:00|9375.1|9365.1|9367.3|9357.3|9375.5|9365.5|9366.8|9356.8|37
1625030700000|2021-06-30 05:25:00|9367.5|9357.5|9370.3|9360.3|9371.3|9361.3|9366.4|9356.4|82
1625031000000|2021-06-30 05:30:00|9370.6|9360.6|9366.4|9356.4|9375.8|9365.8|9362.1|9352.1|294
1625031300000|2021-06-30 05:35:00|9366.1|9356.1|9369.6|9359.6|9371.4|9361.4|9364.5|9354.5|148
1625031600000|2021-06-30 05:40:00|9369.3|9359.3|9366.4|9356.4|9371.4|9361.4|9366.4|9356.4|150
1625031900000|2021-06-30 05:45:00|9365.5|9355.5|9360.1|9350.1|9367.4|9357.4|9360.1|9350.1|165
1625032200000|2021-06-30 05:50:00|9359.9|9349.9|9359|9349|9364.4|9354.4|9358.6|9348.6|195
1625032500000|2021-06-30 05:55:00|9358.8|9348.8|9348.6|9338.6|9358.8|9348.8|9346.6|9336.6|257
1625032800000|2021-06-30 06:00:00|9348.3|9338.3|9340.1|9330.1|9349.1|9339.1|9336|9326|222
1625033100000|2021-06-30 06:05:00|9340|9330|9349|9339|9355.4|9345.4|9340|9330|196
1625033400000|2021-06-30 06:10:00|9349.9|9339.9|9338.5|9328.5|9351.1|9341.1|9338.5|9328.5|230
1625033700000|2021-06-30 06:15:00|9338.8|9328.8|9337.4|9327.4|9340.9|9330.9|9326.4|9316.4|328
1625034000000|2021-06-30 06:20:00|9337.1|9327.1|9341.4|9331.4|9343.5|9333.5|9332.6|9322.6|240
1625034300000|2021-06-30 06:25:00|9341.1|9331.1|9347.6|9337.6|9348.4|9338.4|9340.9|9330.9|133
1625034600000|2021-06-30 06:30:00|9348.1|9338.1|9354.4|9344.4|9356.9|9346.9|9347|9337|131
1625034900000|2021-06-30 06:35:00|9354.5|9344.5|9351.3|9341.3|9355.1|9345.1|9350.3|9340.3|100
1625035200000|2021-06-30 06:40:00|9351.6|9341.6|9358.6|9348.6|9358.9|9348.9|9351.4|9341.4|102
1625035500000|2021-06-30 06:45:00|9358.4|9348.4|9363.8|9353.8|9363.8|9353.8|9357.5|9347.5|115
1625035800000|2021-06-30 06:50:00|9363.4|9353.4|9373.9|9363.9|9373.9|9363.9|9363.4|9353.4|214
1625036100000|2021-06-30 06:55:00|9374.6|9364.6|9382.3|9372.3|9390.8|9380.8|9373.3|9363.3|211
1625036400000|2021-06-30 07:00:00|9380.8|9370.8|9381|9371|9384.6|9374.6|9375.6|9365.6|173
1625036700000|2021-06-30 07:05:00|9380.9|9370.9|9382.1|9372.1|9390.6|9380.6|9377.6|9367.6|127
1625037000000|2021-06-30 07:10:00|9382.4|9372.4|9385.9|9375.9|9387.4|9377.4|9378.9|9368.9|138
1625037300000|2021-06-30 07:15:00|9385.8|9375.8|9388|9378|9388.1|9378.1|9377.4|9367.4|102
1625037600000|2021-06-30 07:20:00|9388.1|9378.1|9388.8|9378.8|9391.1|9381.1|9387.3|9377.3|102
1625037900000|2021-06-30 07:25:00|9389|9379|9399|9389|9399.4|9389.4|9388.3|9378.3|91
1625038200000|2021-06-30 07:30:00|9398.8|9388.8|9393.8|9383.8|9399.3|9389.3|9388.9|9378.9|118
1625038500000|2021-06-30 07:35:00|9393.6|9383.6|9392.3|9382.3|9399.4|9389.4|9391.4|9381.4|142
1625038800000|2021-06-30 07:40:00|9393.3|9383.3|9386.4|9376.4|9394.6|9384.6|9382.8|9372.8|94
1625039100000|2021-06-30 07:45:00|9386.1|9376.1|9385.5|9375.5|9386.1|9376.1|9381|9371|142
1625039400000|2021-06-30 07:50:00|9385|9375|9390.4|9380.4|9391.3|9381.3|9383.1|9373.1|102
1625039700000|2021-06-30 07:55:00|9389.9|9379.9|9389.8|9379.8|9391.1|9381.1|9386.3|9376.3|95
1625040000000|2021-06-30 08:00:00|9389.5|9379.5|9378.1|9368.1|9389.5|9379.5|9377.4|9367.4|130
1625040300000|2021-06-30 08:05:00|9378.4|9368.4|9374.9|9364.9|9379|9369|9372.5|9362.5|168
1625040600000|2021-06-30 08:10:00|9374.8|9364.8|9360.1|9350.1|9376.5|9366.5|9359.5|9349.5|191
1625040900000|2021-06-30 08:15:00|9359.9|9349.9|9359.9|9349.9|9360.9|9350.9|9351.5|9341.5|229
1625041200000|2021-06-30 08:20:00|9360.1|9350.1|9363|9353|9371.8|9361.8|9360|9350|214
1625041500000|2021-06-30 08:25:00|9362.9|9352.9|9374.4|9364.4|9374.9|9364.9|9358|9348|153
1625041800000|2021-06-30 08:30:00|9374.9|9364.9|9368|9358|9377.5|9367.5|9364|9354|232
1625042100000|2021-06-30 08:35:00|9367.9|9357.9|9360.4|9350.4|9367.9|9357.9|9358.5|9348.5|165
1625042400000|2021-06-30 08:40:00|9360.5|9350.5|9366.4|9356.4|9367.1|9357.1|9360.3|9350.3|132
1625042700000|2021-06-30 08:45:00|9366|9356|9365.5|9355.5|9371.9|9361.9|9361.6|9351.6|100
1625043000000|2021-06-30 08:50:00|9366.8|9356.8|9370.5|9360.5|9373.1|9363.1|9366.4|9356.4|77
1625043300000|2021-06-30 08:55:00|9370.3|9360.3|9373|9363|9376.3|9366.3|9366.4|9356.4|88
1625043600000|2021-06-30 09:00:00|9372.8|9362.8|9383|9373|9383.1|9373.1|9367.6|9357.6|155
1625043900000|2021-06-30 09:05:00|9382.8|9372.8|9388.6|9378.6|9388.6|9378.6|9376.9|9366.9|129
1625044200000|2021-06-30 09:10:00|9388.3|9378.3|9376.4|9366.4|9388.5|9378.5|9375.8|9365.8|135
1625044500000|2021-06-30 09:15:00|9376.3|9366.3|9373.4|9363.4|9382.1|9372.1|9370.5|9360.5|125
1625044800000|2021-06-30 09:20:00|9373.3|9363.3|9376.9|9366.9|9378.6|9368.6|9370.4|9360.4|81
1625045100000|2021-06-30 09:25:00|9377.3|9367.3|9389.9|9379.9|9390.6|9380.6|9376.8|9366.8|89
1625045400000|2021-06-30 09:30:00|9389.6|9379.6|9382.4|9372.4|9389.6|9379.6|9381.5|9371.5|108
1625045700000|2021-06-30 09:35:00|9382.6|9372.6|9390.5|9380.5|9393.9|9383.9|9382|9372|81
1625046000000|2021-06-30 09:40:00|9390.9|9380.9|9390.1|9380.1|9391.6|9381.6|9382.4|9372.4|167
1625046300000|2021-06-30 09:45:00|9390.4|9380.4|9415.9|9405.9|9425.4|9415.4|9389.6|9379.6|213
1625046600000|2021-06-30 09:50:00|9415.8|9405.8|9410|9400|9415.8|9405.8|9400.6|9390.6|164
1625046900000|2021-06-30 09:55:00|9409.9|9399.9|9398.6|9388.6|9410.8|9400.8|9398|9388|126
1625047200000|2021-06-30 10:00:00|9398.3|9388.3|9407.1|9397.1|9411.9|9401.9|9398.3|9388.3|131
1625047500000|2021-06-30 10:05:00|9407.8|9397.8|9417.6|9407.6|9417.6|9407.6|9402.8|9392.8|112
1625047800000|2021-06-30 10:10:00|9417.4|9407.4|9418.8|9408.8|9420.9|9410.9|9413.6|9403.6|148
1625048100000|2021-06-30 10:15:00|9418.9|9408.9|9411|9401|9421|9411|9408.9|9398.9|88
1625048400000|2021-06-30 10:20:00|9411.1|9401.1|9413.3|9403.3|9413.9|9403.9|9408.6|9398.6|98
1625048700000|2021-06-30 10:25:00|9413.1|9403.1|9418.5|9408.5|9421.4|9411.4|9413|9403|112
1625049000000|2021-06-30 10:30:00|9416.6|9406.6|9445.6|9435.6|9445.8|9435.8|9416.6|9406.6|152
1625049300000|2021-06-30 10:35:00|9445.1|9435.1|9456|9446|9466.3|9456.3|9443.4|9433.4|236
1625049600000|2021-06-30 10:40:00|9455.5|9445.5|9448.1|9438.1|9461.8|9451.8|9443|9433|181
1625049900000|2021-06-30 10:45:00|9448.5|9438.5|9436.6|9426.6|9451.5|9441.5|9434.8|9424.8|97
1625050200000|2021-06-30 10:50:00|9437|9427|9438.8|9428.8|9440.4|9430.4|9429.5|9419.5|121
1625050500000|2021-06-30 10:55:00|9438.9|9428.9|9440|9430|9446|9436|9429.1|9419.1|119
1625050800000|2021-06-30 11:00:00|9440.3|9430.3|9438.9|9428.9|9446.9|9436.9|9436.1|9426.1|137
1625051100000|2021-06-30 11:05:00|9438.8|9428.8|9434.4|9424.4|9443.5|9433.5|9432.1|9422.1|133
1625051400000|2021-06-30 11:10:00|9434.6|9424.6|9433.9|9423.9|9438|9428|9430.6|9420.6|101
1625051700000|2021-06-30 11:15:00|9434.1|9424.1|9442.3|9432.3|9442.4|9432.4|9429.9|9419.9|95
1625052000000|2021-06-30 11:20:00|9442.4|9432.4|9436.4|9426.4|9447.5|9437.5|9434|9424|115
1625052300000|2021-06-30 11:25:00|9437|9427|9424.4|9414.4|9438.6|9428.6|9424.4|9414.4|208
1625052600000|2021-06-30 11:30:00|9424.5|9414.5|9409.1|9399.1|9424.5|9414.5|9405.6|9395.6|433
1625052900000|2021-06-30 11:35:00|9408.8|9398.8|9408.5|9398.5|9414.4|9404.4|9407.3|9397.3|134
1625053200000|2021-06-30 11:40:00|9408.4|9398.4|9421.3|9411.3|9424.1|9414.1|9407.9|9397.9|125
1625053500000|2021-06-30 11:45:00|9421.5|9411.5|9421.8|9411.8|9422.3|9412.3|9413.4|9403.4|106
1625053800000|2021-06-30 11:50:00|9421.9|9411.9|9414.8|9404.8|9422|9412|9410.6|9400.6|131
1625054100000|2021-06-30 11:55:00|9414.1|9404.1|9412.8|9402.8|9418.9|9408.9|9409.3|9399.3|125
1625054400000|2021-06-30 12:00:00|9413.3|9403.3|9410.9|9400.9|9414.5|9404.5|9409.1|9399.1|157
1625054700000|2021-06-30 12:05:00|9411|9401|9410.8|9400.8|9411.6|9401.6|9408.5|9398.5|139
1625055000000|2021-06-30 12:10:00|9410.9|9400.9|9423.1|9413.1|9424.5|9414.5|9410.9|9400.9|145
1625055300000|2021-06-30 12:15:00|9423|9413|9441.6|9431.6|9448.6|9438.6|9421|9411|242
1625055600000|2021-06-30 12:20:00|9442.3|9432.3|9429.6|9419.6|9444.8|9434.8|9426.4|9416.4|254
1625055900000|2021-06-30 12:25:00|9431|9421|9390.1|9380.1|9433|9423|9388.9|9378.9|200
1625056200000|2021-06-30 12:30:00|9390|9380|9380.5|9370.5|9399.1|9389.1|9373|9363|412
1625056500000|2021-06-30 12:35:00|9380.3|9370.3|9391.4|9381.4|9394.9|9384.9|9377.8|9367.8|271
1625056800000|2021-06-30 12:40:00|9391.1|9381.1|9396.4|9386.4|9402.4|9392.4|9388.9|9378.9|186
1625057100000|2021-06-30 12:45:00|9396.3|9386.3|9401.8|9391.8|9401.9|9391.9|9387.6|9377.6|126
1625057400000|2021-06-30 12:50:00|9402|9392|9410.4|9400.4|9411.4|9401.4|9399.5|9389.5|150
1625057700000|2021-06-30 12:55:00|9410|9400|9419.3|9409.3|9436.1|9426.1|9407.8|9397.8|160
1625058000000|2021-06-30 13:00:00|9419.1|9409.1|9463.9|9453.9|9467.5|9457.5|9418.6|9408.6|553
1625058300000|2021-06-30 13:05:00|9464.1|9454.1|9474.8|9464.8|9481.8|9471.8|9462.5|9452.5|553
1625058600000|2021-06-30 13:10:00|9474.9|9464.9|9496.4|9486.4|9497.1|9487.1|9469.4|9459.4|552
1625058900000|2021-06-30 13:15:00|9496.5|9486.5|9493.5|9483.5|9500.4|9490.4|9479.9|9469.9|550
1625059200000|2021-06-30 13:20:00|9493.6|9483.6|9484.9|9474.9|9500|9490|9480.9|9470.9|454
1625059500000|2021-06-30 13:25:00|9484.6|9474.6|9468.9|9458.9|9493.6|9483.6|9468.8|9458.8|350
1625059800000|2021-06-30 13:30:00|9469|9459|9476.1|9466.1|9488.3|9478.3|9468.9|9458.9|435
1625060100000|2021-06-30 13:35:00|9476|9466|9470.5|9460.5|9483.9|9473.9|9470.5|9460.5|298
1625060400000|2021-06-30 13:40:00|9469.9|9459.9|9478.1|9468.1|9482.3|9472.3|9469.9|9459.9|175
1625060700000|2021-06-30 13:45:00|9478|9468|9482.8|9472.8|9488.6|9478.6|9472.3|9462.3|300
1625061000000|2021-06-30 13:50:00|9482.6|9472.6|9458.1|9448.1|9482.6|9472.6|9454.9|9444.9|340
1625061300000|2021-06-30 13:55:00|9458.3|9448.3|9461.5|9451.5|9467.4|9457.4|9455.4|9445.4|273
1625061600000|2021-06-30 14:00:00|9461.8|9451.8|9462.5|9452.5|9469.5|9459.5|9455.1|9445.1|315
1625061900000|2021-06-30 14:05:00|9462.8|9452.8|9444.8|9434.8|9467.1|9457.1|9438.9|9428.9|319
1625062200000|2021-06-30 14:10:00|9444.3|9434.3|9440.3|9430.3|9448.1|9438.1|9433|9423|311
1625062500000|2021-06-30 14:15:00|9440.1|9430.1|9431.3|9421.3|9447.4|9437.4|9431.3|9421.3|315
1625062800000|2021-06-30 14:20:00|9430.5|9420.5|9415.5|9405.5|9431.3|9421.3|9414.4|9404.4|398
1625063100000|2021-06-30 14:25:00|9415.1|9405.1|9407|9397|9416.6|9406.6|9399|9389|329
1625063400000|2021-06-30 14:30:00|9406.8|9396.8|9418.1|9408.1|9418.1|9408.1|9396.3|9386.3|318
1625063700000|2021-06-30 14:35:00|9418|9408|9421.4|9411.4|9430.4|9420.4|9409.5|9399.5|294
1625064000000|2021-06-30 14:40:00|9421.9|9411.9|9422.1|9412.1|9430.8|9420.8|9414.5|9404.5|268
1625064300000|2021-06-30 14:45:00|9422|9412|9413.6|9403.6|9427.4|9417.4|9408.6|9398.6|222
1625064600000|2021-06-30 14:50:00|9413.1|9403.1|9407.6|9397.6|9414.6|9404.6|9404|9394|269
1625064900000|2021-06-30 14:55:00|9407.5|9397.5|9418.6|9408.6|9422.6|9412.6|9400.9|9390.9|309
1625065200000|2021-06-30 15:00:00|9418.3|9408.3|9403|9393|9418.3|9408.3|9401|9391|301
1625065500000|2021-06-30 15:05:00|9403.5|9393.5|9407.4|9397.4|9407.5|9397.5|9397.9|9387.9|200
1625065800000|2021-06-30 15:10:00|9407|9397|9396.9|9386.9|9407|9397|9393.6|9383.6|212
1625066100000|2021-06-30 15:15:00|9396.4|9386.4|9403.3|9393.3|9403.8|9393.8|9389.1|9379.1|312
1625066400000|2021-06-30 15:20:00|9404.3|9394.3|9397.9|9387.9|9404.6|9394.6|9393.3|9383.3|171
1625066700000|2021-06-30 15:25:00|9397.6|9387.6|9391.6|9381.6|9397.6|9387.6|9389.3|9379.3|152
1625067000000|2021-06-30 15:30:00|9391.8|9381.8|9386.6|9376.6|9393.6|9383.6|9385.9|9375.9|252
1625067300000|2021-06-30 15:35:00|9386.8|9376.8|9383.4|9373.4|9387.6|9377.6|9377.5|9367.5|173
1625067600000|2021-06-30 15:40:00|9383.9|9373.9|9387|9377|9388.6|9378.6|9376.6|9366.6|168
1625067900000|2021-06-30 15:45:00|9387.1|9377.1|9378.6|9368.6|9389|9379|9373.3|9363.3|342
1625068200000|2021-06-30 15:50:00|9378.5|9368.5|9386.9|9376.9|9386.9|9376.9|9378.5|9368.5|74
1625068500000|2021-06-30 15:55:00|9387.1|9377.1|9382|9372|9387.3|9377.3|9381.8|9371.8|126
1625068800000|2021-06-30 16:00:00|9382.1|9372.1|9394|9384|9394.1|9384.1|9382.1|9372.1|198
1625069100000|2021-06-30 16:05:00|9394.1|9384.1|9401.6|9391.6|9405.8|9395.8|9394|9384|206
1625069400000|2021-06-30 16:10:00|9401.8|9391.8|9407.4|9397.4|9407.4|9397.4|9401.6|9391.6|181
1625069700000|2021-06-30 16:15:00|9407.8|9397.8|9406.1|9396.1|9408.9|9398.9|9401.8|9391.8|198
1625070000000|2021-06-30 16:20:00|9406.4|9396.4|9402|9392|9406.6|9396.6|9396.9|9386.9|97
1625070300000|2021-06-30 16:25:00|9402.3|9392.3|9399.5|9389.5|9404.9|9394.9|9398.3|9388.3|118
1625070600000|2021-06-30 16:30:00|9399.4|9389.4|9398.5|9388.5|9406.5|9396.5|9397.1|9387.1|180
1625070900000|2021-06-30 16:35:00|9398.8|9388.8|9406|9396|9411.8|9401.8|9398.8|9388.8|150
1625071200000|2021-06-30 16:40:00|9406.3|9396.3|9417.4|9407.4|9419.3|9409.3|9406.1|9396.1|151
1625071500000|2021-06-30 16:45:00|9417.6|9407.6|9417.4|9407.4|9422.5|9412.5|9416|9406|127
1625071800000|2021-06-30 16:50:00|9416.4|9406.4|9422|9412|9422.8|9412.8|9410.9|9400.9|168
1625072100000|2021-06-30 16:55:00|9421.6|9411.6|9413|9403|9422.1|9412.1|9412.5|9402.5|180
1625097600000|2021-07-01 00:00:00|9412.6|9402.6|9412|9402|9413.1|9403.1|9410.3|9400.3|16
1625097900000|2021-07-01 00:05:00|9411.8|9401.8|9415.6|9405.6|9416.6|9406.6|9411.8|9401.8|9
1625098200000|2021-07-01 00:10:00|9414.3|9404.3|9407.6|9397.6|9414.3|9404.3|9406.8|9396.8|13
1625098500000|2021-07-01 00:15:00|9408.1|9398.1|9406.4|9396.4|9408.6|9398.6|9406.4|9396.4|8
1625098800000|2021-07-01 00:20:00|9405.1|9395.1|9409|9399|9409.1|9399.1|9404.6|9394.6|20
1625099100000|2021-07-01 00:25:00|9409.4|9399.4|9407.9|9397.9|9412.4|9402.4|9407.4|9397.4|21
1625099400000|2021-07-01 00:30:00|9410.8|9400.8|9412.9|9402.9|9412.9|9402.9|9409|9399|28
1625099700000|2021-07-01 00:35:00|9413.5|9403.5|9408.6|9398.6|9413.5|9403.5|9407.9|9397.9|33
1625100000000|2021-07-01 00:40:00|9407.6|9397.6|9407.8|9397.8|9407.9|9397.9|9401.9|9391.9|37
1625100300000|2021-07-01 00:45:00|9408|9398|9401.9|9391.9|9411.4|9401.4|9401.9|9391.9|31
1625100600000|2021-07-01 00:50:00|9401.4|9391.4|9400|9390|9401.4|9391.4|9398.5|9388.5|37
1625100900000|2021-07-01 00:55:00|9399.6|9389.6|9401.6|9391.6|9401.6|9391.6|9397|9387|47
1625101200000|2021-07-01 01:00:00|9402.1|9392.1|9401.1|9391.1|9411.9|9401.9|9388.8|9378.8|276
1625101500000|2021-07-01 01:05:00|9401.4|9391.4|9416|9406|9417.6|9407.6|9400.6|9390.6|173
1625101800000|2021-07-01 01:10:00|9415.4|9405.4|9419.4|9409.4|9422.9|9412.9|9409.6|9399.6|162
1625102100000|2021-07-01 01:15:00|9419.1|9409.1|9413.6|9403.6|9420|9410|9409.4|9399.4|105
1625102400000|2021-07-01 01:20:00|9413.5|9403.5|9414.1|9404.1|9414.8|9404.8|9406.1|9396.1|145
1625102700000|2021-07-01 01:25:00|9414.3|9404.3|9413.9|9403.9|9416.3|9406.3|9410.4|9400.4|90
1625103000000|2021-07-01 01:30:00|9414.3|9404.3|9423.1|9413.1|9423.6|9413.6|9414.3|9404.3|81
1625103300000|2021-07-01 01:35:00|9423.4|9413.4|9417.8|9407.8|9429.3|9419.3|9417.5|9407.5|142
1625103600000|2021-07-01 01:40:00|9418.1|9408.1|9415.1|9405.1|9425.9|9415.9|9413.4|9403.4|123
1625103900000|2021-07-01 01:45:00|9414.9|9404.9|9411.1|9401.1|9418.6|9408.6|9409.8|9399.8|148
1625104200000|2021-07-01 01:50:00|9411.4|9401.4|9408.4|9398.4|9418.9|9408.9|9404.4|9394.4|119
1625104500000|2021-07-01 01:55:00|9409|9399|9415.6|9405.6|9415.6|9405.6|9406.5|9396.5|86
1625104800000|2021-07-01 02:00:00|9415.4|9405.4|9408|9398|9418.6|9408.6|9405.9|9395.9|117
1625105100000|2021-07-01 02:05:00|9408.3|9398.3|9415.4|9405.4|9417.4|9407.4|9408.3|9398.3|134
1625105400000|2021-07-01 02:10:00|9415.6|9405.6|9414.9|9404.9|9418.4|9408.4|9411.3|9401.3|123
1625105700000|2021-07-01 02:15:00|9415.5|9405.5|9415.1|9405.1|9418|9408|9414.1|9404.1|42
1625106000000|2021-07-01 02:20:00|9415.4|9405.4|9419.4|9409.4|9419.9|9409.9|9414.4|9404.4|39
1625106300000|2021-07-01 02:25:00|9420.3|9410.3|9417.1|9407.1|9420.4|9410.4|9417.1|9407.1|19
1625106600000|2021-07-01 02:30:00|9416.9|9406.9|9423.1|9413.1|9423.4|9413.4|9414.1|9404.1|144
1625106900000|2021-07-01 02:35:00|9422.9|9412.9|9424|9414|9425|9415|9415.3|9405.3|128
1625107200000|2021-07-01 02:40:00|9423.6|9413.6|9423.8|9413.8|9425.3|9415.3|9415.4|9405.4|103
1625107500000|2021-07-01 02:45:00|9424.1|9414.1|9413.5|9403.5|9424.4|9414.4|9410.9|9400.9|112
1625107800000|2021-07-01 02:50:00|9413.4|9403.4|9408.9|9398.9|9413.5|9403.5|9407.3|9397.3|113
1625108100000|2021-07-01 02:55:00|9409|9399|9415.1|9405.1|9415.1|9405.1|9408.9|9398.9|142
1625108400000|2021-07-01 03:00:00|9414.4|9404.4|9405.8|9395.8|9414.4|9404.4|9404.5|9394.5|112
1625108700000|2021-07-01 03:05:00|9405.6|9395.6|9397.5|9387.5|9405.6|9395.6|9396.5|9386.5|188
1625109000000|2021-07-01 03:10:00|9397.4|9387.4|9379.5|9369.5|9397.4|9387.4|9379.5|9369.5|226
1625109300000|2021-07-01 03:15:00|9379.9|9369.9|9359.1|9349.1|9383.6|9373.6|9351.3|9341.3|348
1625109600000|2021-07-01 03:20:00|9359.6|9349.6|9356.4|9346.4|9365.3|9355.3|9347.5|9337.5|290
1625109900000|2021-07-01 03:25:00|9355.9|9345.9|9362.1|9352.1|9363.9|9353.9|9352.8|9342.8|177
1625110200000|2021-07-01 03:30:00|9362.3|9352.3|9367.5|9357.5|9368.6|9358.6|9361.1|9351.1|105
1625110500000|2021-07-01 03:35:00|9366.9|9356.9|9369.4|9359.4|9371.6|9361.6|9366.9|9356.9|44
1625110800000|2021-07-01 03:40:00|9369.1|9359.1|9365|9355|9369.1|9359.1|9364.3|9354.3|51
1625111100000|2021-07-01 03:45:00|9365.1|9355.1|9363.1|9353.1|9365.1|9355.1|9362.9|9352.9|40
1625111400000|2021-07-01 03:50:00|9362.9|9352.9|9362.6|9352.6|9365.3|9355.3|9361.5|9351.5|63
1625111700000|2021-07-01 03:55:00|9362.8|9352.8|9370.5|9360.5|9370.5|9360.5|9362.4|9352.4|89
1625112000000|2021-07-01 04:00:00|9370.9|9360.9|9367.6|9357.6|9370.9|9360.9|9365.6|9355.6|70
1625112300000|2021-07-01 04:05:00|9366.8|9356.8|9366.1|9356.1|9366.8|9356.8|9363.9|9353.9|28
1625112600000|2021-07-01 04:10:00|9366.5|9356.5|9366|9356|9368|9358|9362.9|9352.9|31
1625112900000|2021-07-01 04:15:00|9366.1|9356.1|9363.9|9353.9|9366.6|9356.6|9363.1|9353.1|23
1625113200000|2021-07-01 04:20:00|9363.4|9353.4|9363.5|9353.5|9364.6|9354.6|9363.1|9353.1|15
1625113500000|2021-07-01 04:25:00|9363.6|9353.6|9365.8|9355.8|9365.9|9355.9|9362.8|9352.8|22
1625113800000|2021-07-01 04:30:00|9365.9|9355.9|9359.5|9349.5|9365.9|9355.9|9358.5|9348.5|26
1625114100000|2021-07-01 04:35:00|9359.4|9349.4|9358.8|9348.8|9359.4|9349.4|9358.4|9348.4|7
1625114400000|2021-07-01 04:40:00|9359.4|9349.4|9359|9349|9362.6|9352.6|9358.9|9348.9|34
1625114700000|2021-07-01 04:45:00|9359.1|9349.1|9362|9352|9362|9352|9357.1|9347.1|20
1625115000000|2021-07-01 04:50:00|9362.1|9352.1|9360.1|9350.1|9362.6|9352.6|9357.9|9347.9|38
1625115300000|2021-07-01 04:55:00|9360.4|9350.4|9360.4|9350.4|9361.6|9351.6|9358.6|9348.6|18
1625115600000|2021-07-01 05:00:00|9360.6|9350.6|9354.5|9344.5|9361.5|9351.5|9353.1|9343.1|33
1625115900000|2021-07-01 05:05:00|9354.6|9344.6|9357.1|9347.1|9357.3|9347.3|9354.6|9344.6|15
1625116200000|2021-07-01 05:10:00|9357.3|9347.3|9354.6|9344.6|9358.6|9348.6|9354.6|9344.6|23
1625116500000|2021-07-01 05:15:00|9354.1|9344.1|9352.4|9342.4|9359|9349|9351.6|9341.6|37
1625116800000|2021-07-01 05:20:00|9352.6|9342.6|9351.9|9341.9|9354.9|9344.9|9351.6|9341.6|36
1625117100000|2021-07-01 05:25:00|9351.8|9341.8|9354.8|9344.8|9355.9|9345.9|9350.9|9340.9|30
1625117400000|2021-07-01 05:30:00|9354.9|9344.9|9373.6|9363.6|9374.6|9364.6|9347.3|9337.3|277
1625117700000|2021-07-01 05:35:00|9373.8|9363.8|9374.4|9364.4|9376.9|9366.9|9368.4|9358.4|148
1625118000000|2021-07-01 05:40:00|9374.9|9364.9|9364.9|9354.9|9375.1|9365.1|9362.1|9352.1|164
1625118300000|2021-07-01 05:45:00|9364|9354|9361.1|9351.1|9368|9358|9359|9349|161
1625118600000|2021-07-01 05:50:00|9360.9|9350.9|9369.1|9359.1|9372.4|9362.4|9360.6|9350.6|102
1625118900000|2021-07-01 05:55:00|9368.5|9358.5|9365.6|9355.6|9368.8|9358.8|9361.4|9351.4|81
1625119200000|2021-07-01 06:00:00|9365.4|9355.4|9360.4|9350.4|9368.1|9358.1|9358.3|9348.3|93
1625119500000|2021-07-01 06:05:00|9360.5|9350.5|9359.3|9349.3|9365.1|9355.1|9358.4|9348.4|75
1625119800000|2021-07-01 06:10:00|9358.9|9348.9|9364.5|9354.5|9368.9|9358.9|9358.9|9348.9|112
1625120100000|2021-07-01 06:15:00|9364.3|9354.3|9364.5|9354.5|9365|9355|9358.4|9348.4|134
1625120400000|2021-07-01 06:20:00|9364.8|9354.8|9357.4|9347.4|9365.6|9355.6|9357.4|9347.4|107
1625120700000|2021-07-01 06:25:00|9357|9347|9343.9|9333.9|9357|9347|9343.9|9333.9|162
1625121000000|2021-07-01 06:30:00|9343.3|9333.3|9341.9|9331.9|9351.9|9341.9|9336.4|9326.4|235
1625121300000|2021-07-01 06:35:00|9341.6|9331.6|9344.3|9334.3|9344.9|9334.9|9337.9|9327.9|148
1625121600000|2021-07-01 06:40:00|9344|9334|9346.4|9336.4|9348.8|9338.8|9340.1|9330.1|163
1625121900000|2021-07-01 06:45:00|9346.9|9336.9|9350.9|9340.9|9356.1|9346.1|9343|9333|186
1625122200000|2021-07-01 06:50:00|9351|9341|9353.4|9343.4|9355|9345|9347.3|9337.3|127
1625122500000|2021-07-01 06:55:00|9353.5|9343.5|9359.3|9349.3|9359.8|9349.8|9348.3|9338.3|161
1625122800000|2021-07-01 07:00:00|9361.6|9351.6|9381.9|9371.9|9383.6|9373.6|9361.6|9351.6|215
1625123100000|2021-07-01 07:05:00|9381.6|9371.6|9386.5|9376.5|9387.5|9377.5|9378|9368|146
1625123400000|2021-07-01 07:10:00|9386.4|9376.4|9396.4|9386.4|9396.6|9386.6|9379.3|9369.3|146
1625123700000|2021-07-01 07:15:00|9396.1|9386.1|9401.5|9391.5|9404.6|9394.6|9394.3|9384.3|154
1625124000000|2021-07-01 07:20:00|9401.9|9391.9|9412.3|9402.3|9419.5|9409.5|9396.5|9386.5|150
1625124300000|2021-07-01 07:25:00|9412|9402|9407.5|9397.5|9414|9404|9403|9393|151
1625124600000|2021-07-01 07:30:00|9407.9|9397.9|9397.5|9387.5|9412.9|9402.9|9396.5|9386.5|147
1625124900000|2021-07-01 07:35:00|9397.4|9387.4|9391.6|9381.6|9401.1|9391.1|9390.5|9380.5|133
1625125200000|2021-07-01 07:40:00|9391.8|9381.8|9393.8|9383.8|9396.4|9386.4|9391.3|9381.3|81
1625125500000|2021-07-01 07:45:00|9393.6|9383.6|9390|9380|9397.1|9387.1|9389|9379|104
1625125800000|2021-07-01 07:50:00|9390.1|9380.1|9394.6|9384.6|9395|9385|9387.1|9377.1|90
1625126100000|2021-07-01 07:55:00|9394.9|9384.9|9399.8|9389.8|9405.9|9395.9|9392.1|9382.1|110
1625126400000|2021-07-01 08:00:00|9400|9390|9423.5|9413.5|9430.9|9420.9|9399|9389|167
1625126700000|2021-07-01 08:05:00|9424|9414|9427.1|9417.1|9431.5|9421.5|9423.4|9413.4|136
1625127000000|2021-07-01 08:10:00|9427|9417|9417.8|9407.8|9432.1|9422.1|9416|9406|135
1625127300000|2021-07-01 08:15:00|9418|9408|9427.9|9417.9|9428.4|9418.4|9416.3|9406.3|97
1625127600000|2021-07-01 08:20:00|9427.8|9417.8|9432.4|9422.4|9438|9428|9425.9|9415.9|98
1625127900000|2021-07-01 08:25:00|9432|9422|9427|9417|9433|9423|9427|9417|83
1625128200000|2021-07-01 08:30:00|9426.8|9416.8|9430.1|9420.1|9440.4|9430.4|9424.9|9414.9|118
1625128500000|2021-07-01 08:35:00|9430.3|9420.3|9431|9421|9434|9424|9421.9|9411.9|90
1625128800000|2021-07-01 08:40:00|9430.8|9420.8|9418.9|9408.9|9430.8|9420.8|9417.3|9407.3|108
1625129100000|2021-07-01 08:45:00|9419.5|9409.5|9413.1|9403.1|9419.5|9409.5|9412.4|9402.4|110
1625129400000|2021-07-01 08:50:00|9413.3|9403.3|9409.5|9399.5|9413.9|9403.9|9409.4|9399.4|66
1625129700000|2021-07-01 08:55:00|9409|9399|9400.5|9390.5|9409|9399|9395.6|9385.6|77
1625130000000|2021-07-01 09:00:00|9400.4|9390.4|9401.5|9391.5|9402.1|9392.1|9397.6|9387.6|81
1625130300000|2021-07-01 09:05:00|9401.4|9391.4|9396.1|9386.1|9401.6|9391.6|9396|9386|43
1625130600000|2021-07-01 09:10:00|9396.3|9386.3|9397.8|9387.8|9398.4|9388.4|9392.3|9382.3|99
1625130900000|2021-07-01 09:15:00|9397.9|9387.9|9391.6|9381.6|9397.9|9387.9|9384.5|9374.5|70
1625131200000|2021-07-01 09:20:00|9392.3|9382.3|9400.3|9390.3|9400.3|9390.3|9389.6|9379.6|67
1625131500000|2021-07-01 09:25:00|9401|9391|9410|9400|9410.1|9400.1|9401|9391|61
1625131800000|2021-07-01 09:30:00|9409.6|9399.6|9414|9404|9415.8|9405.8|9408|9398|76
1625132100000|2021-07-01 09:35:00|9414.1|9404.1|9413.6|9403.6|9414.9|9404.9|9411.8|9401.8|57
1625132400000|2021-07-01 09:40:00|9414|9404|9410.3|9400.3|9415|9405|9406.5|9396.5|88
1625132700000|2021-07-01 09:45:00|9410.4|9400.4|9414|9404|9414.5|9404.5|9410.4|9400.4|61
1625133000000|2021-07-01 09:50:00|9413.5|9403.5|9408.9|9398.9|9414.8|9404.8|9408.6|9398.6|73
1625133300000|2021-07-01 09:55:00|9408.8|9398.8|9416|9406|9416.5|9406.5|9408|9398|64
1625133600000|2021-07-01 10:00:00|9415.5|9405.5|9438|9428|9438.5|9428.5|9415.3|9405.3|73
1625133900000|2021-07-01 10:05:00|9437.9|9427.9|9422.8|9412.8|9438.4|9428.4|9422.5|9412.5|71
1625134200000|2021-07-01 10:10:00|9423.3|9413.3|9427.1|9417.1|9432.9|9422.9|9423.3|9413.3|66
1625134500000|2021-07-01 10:15:00|9427.6|9417.6|9425.1|9415.1|9429.6|9419.6|9424.8|9414.8|49
1625134800000|2021-07-01 10:20:00|9424.8|9414.8|9427.5|9417.5|9427.5|9417.5|9417.8|9407.8|65
1625135100000|2021-07-01 10:25:00|9429.1|9419.1|9425.5|9415.5|9429.1|9419.1|9423.5|9413.5|71
1625135400000|2021-07-01 10:30:00|9425.4|9415.4|9420.3|9410.3|9427.9|9417.9|9419.8|9409.8|71
1625135700000|2021-07-01 10:35:00|9419.9|9409.9|9413.1|9403.1|9420.8|9410.8|9410.8|9400.8|102
1625136000000|2021-07-01 10:40:00|9413.4|9403.4|9402|9392|9414.3|9404.3|9402|9392|76
1625136300000|2021-07-01 10:45:00|9401.5|9391.5|9404.1|9394.1|9408.4|9398.4|9396.8|9386.8|153
1625136600000|2021-07-01 10:50:00|9404|9394|9403.8|9393.8|9409.6|9399.6|9401.9|9391.9|144
1625136900000|2021-07-01 10:55:00|9403.9|9393.9|9409.8|9399.8|9414.1|9404.1|9403.8|9393.8|139
1625137200000|2021-07-01 11:00:00|9409.9|9399.9|9411.8|9401.8|9414.6|9404.6|9406.4|9396.4|185
1625137500000|2021-07-01 11:05:00|9411.6|9401.6|9409.1|9399.1|9412.3|9402.3|9402.5|9392.5|213
1625137800000|2021-07-01 11:10:00|9409.5|9399.5|9397.4|9387.4|9412.1|9402.1|9394.1|9384.1|152
1625138100000|2021-07-01 11:15:00|9397.8|9387.8|9389.4|9379.4|9399.5|9389.5|9388.5|9378.5|125
1625138400000|2021-07-01 11:20:00|9389.6|9379.6|9386.1|9376.1|9393.5|9383.5|9382.3|9372.3|171
1625138700000|2021-07-01 11:25:00|9386.4|9376.4|9387|9377|9394.3|9384.3|9381|9371|177
1625139000000|2021-07-01 11:30:00|9388.6|9378.6|9367.5|9357.5|9390|9380|9365|9355|472
1625139300000|2021-07-01 11:35:00|9367.4|9357.4|9380.4|9370.4|9383.9|9373.9|9363.4|9353.4|198
1625139600000|2021-07-01 11:40:00|9380.5|9370.5|9386.5|9376.5|9389.6|9379.6|9380.3|9370.3|133
1625139900000|2021-07-01 11:45:00|9387|9377|9389.4|9379.4|9391.4|9381.4|9385.9|9375.9|89
1625140200000|2021-07-01 11:50:00|9389.6|9379.6|9390.5|9380.5|9390.9|9380.9|9382.5|9372.5|79
1625140500000|2021-07-01 11:55:00|9393.3|9383.3|9394.1|9384.1|9394.5|9384.5|9388.3|9378.3|61
1625140800000|2021-07-01 12:00:00|9394.3|9384.3|9392.3|9382.3|9395.8|9385.8|9390.9|9380.9|107
1625141100000|2021-07-01 12:05:00|9393|9383|9401.8|9391.8|9403.9|9393.9|9391|9381|158
1625141400000|2021-07-01 12:10:00|9401.6|9391.6|9419.5|9409.5|9420.5|9410.5|9401.3|9391.3|219
1625141700000|2021-07-01 12:15:00|9418.5|9408.5|9411.9|9401.9|9420.3|9410.3|9409.1|9399.1|133
1625142000000|2021-07-01 12:20:00|9412.3|9402.3|9417.1|9407.1|9422.6|9412.6|9412.1|9402.1|125
1625142300000|2021-07-01 12:25:00|9417.3|9407.3|9418.3|9408.3|9424|9414|9416.6|9406.6|130
1625142600000|2021-07-01 12:30:00|9417.8|9407.8|9411.4|9401.4|9418.6|9408.6|9399.4|9389.4|193
1625142900000|2021-07-01 12:35:00|9411.6|9401.6|9410.6|9400.6|9416.5|9406.5|9406.8|9396.8|141
1625143200000|2021-07-01 12:40:00|9411|9401|9402.3|9392.3|9411|9401|9399.1|9389.1|86
1625143500000|2021-07-01 12:45:00|9401.3|9391.3|9407.5|9397.5|9415.1|9405.1|9397.5|9387.5|126
1625143800000|2021-07-01 12:50:00|9407.8|9397.8|9403|9393|9419.5|9409.5|9402.3|9392.3|160
1625144100000|2021-07-01 12:55:00|9403.5|9393.5|9414.4|9404.4|9414.5|9404.5|9403.1|9393.1|157
1625144400000|2021-07-01 13:00:00|9413.3|9403.3|9434.8|9424.8|9438.5|9428.5|9411.9|9401.9|412
1625144700000|2021-07-01 13:05:00|9435|9425|9430.1|9420.1|9443|9433|9428|9418|304
1625145000000|2021-07-01 13:10:00|9432.3|9422.3|9411.9|9401.9|9433.5|9423.5|9411.8|9401.8|360
1625145300000|2021-07-01 13:15:00|9411.8|9401.8|9423.4|9413.4|9424.8|9414.8|9410.8|9400.8|263
1625145600000|2021-07-01 13:20:00|9423.5|9413.5|9438.6|9428.6|9442.5|9432.5|9421.6|9411.6|227
1625145900000|2021-07-01 13:25:00|9438.5|9428.5|9451.8|9441.8|9453.3|9443.3|9433.4|9423.4|189
1625146200000|2021-07-01 13:30:00|9452.1|9442.1|9427.4|9417.4|9452.1|9442.1|9423.3|9413.3|328
1625146500000|2021-07-01 13:35:00|9426.9|9416.9|9435|9425|9443.5|9433.5|9423.3|9413.3|282
1625146800000|2021-07-01 13:40:00|9434.8|9424.8|9433.9|9423.9|9442.1|9432.1|9426.3|9416.3|272
1625147100000|2021-07-01 13:45:00|9434.1|9424.1|9435.5|9425.5|9442.5|9432.5|9430.4|9420.4|234
1625147400000|2021-07-01 13:50:00|9435.8|9425.8|9425.6|9415.6|9436.3|9426.3|9423|9413|266
1625147700000|2021-07-01 13:55:00|9425.5|9415.5|9418.5|9408.5|9434.5|9424.5|9418.5|9408.5|181
1625148000000|2021-07-01 14:00:00|9418.4|9408.4|9417.1|9407.1|9424.4|9414.4|9413.3|9403.3|267
1625148300000|2021-07-01 14:05:00|9417.4|9407.4|9409|9399|9419.4|9409.4|9407.4|9397.4|190
1625148600000|2021-07-01 14:10:00|9408.6|9398.6|9374.3|9364.3|9409.1|9399.1|9369.6|9359.6|264
1625148900000|2021-07-01 14:15:00|9374|9364|9383|9373|9397.1|9387.1|9368.6|9358.6|391
1625149200000|2021-07-01 14:20:00|9384.8|9374.8|9382.8|9372.8|9393.5|9383.5|9376.4|9366.4|284
1625149500000|2021-07-01 14:25:00|9380.6|9370.6|9383.3|9373.3|9393.3|9383.3|9378.1|9368.1|265
1625149800000|2021-07-01 14:30:00|9382.9|9372.9|9377.1|9367.1|9387.6|9377.6|9364.5|9354.5|333
1625150100000|2021-07-01 14:35:00|9376.3|9366.3|9377.1|9367.1|9380.1|9370.1|9370.6|9360.6|268
1625150400000|2021-07-01 14:40:00|9376.5|9366.5|9378.5|9368.5|9385.1|9375.1|9373|9363|238
1625150700000|2021-07-01 14:45:00|9378.6|9368.6|9386.4|9376.4|9389.1|9379.1|9378.4|9368.4|98
1625151000000|2021-07-01 14:50:00|9389.9|9379.9|9397.4|9387.4|9402.4|9392.4|9384.3|9374.3|242
1625151300000|2021-07-01 14:55:00|9397|9387|9381.9|9371.9|9401.4|9391.4|9381.3|9371.3|286
1625151600000|2021-07-01 15:00:00|9381.3|9371.3|9377.3|9367.3|9382.1|9372.1|9372.1|9362.1|247
1625151900000|2021-07-01 15:05:00|9377|9367|9383.6|9373.6|9385.5|9375.5|9375.3|9365.3|204
1625152200000|2021-07-01 15:10:00|9384.3|9374.3|9374.9|9364.9|9384.3|9374.3|9373.1|9363.1|183
1625152500000|2021-07-01 15:15:00|9374.6|9364.6|9371.6|9361.6|9380.9|9370.9|9369.1|9359.1|190
1625152800000|2021-07-01 15:20:00|9371.5|9361.5|9371.4|9361.4|9378|9368|9364.9|9354.9|171
1625153100000|2021-07-01 15:25:00|9370.9|9360.9|9366.4|9356.4|9374.9|9364.9|9366.4|9356.4|140
1625153400000|2021-07-01 15:30:00|9365.9|9355.9|9368|9358|9377.3|9367.3|9365.1|9355.1|196
1625153700000|2021-07-01 15:35:00|9367.9|9357.9|9352.8|9342.8|9369.3|9359.3|9347.9|9337.9|255
1625154000000|2021-07-01 15:40:00|9352.6|9342.6|9342|9332|9352.6|9342.6|9336.1|9326.1|221
1625154300000|2021-07-01 15:45:00|9341.9|9331.9|9328.9|9318.9|9341.9|9331.9|9321.9|9311.9|385
1625154600000|2021-07-01 15:50:00|9329.1|9319.1|9331.8|9321.8|9333.9|9323.9|9322.8|9312.8|147
1625154900000|2021-07-01 15:55:00|9332.3|9322.3|9324.1|9314.1|9332.4|9322.4|9323.4|9313.4|147
1625155200000|2021-07-01 16:00:00|9323.8|9313.8|9337.5|9327.5|9338.3|9328.3|9322.8|9312.8|148
1625155500000|2021-07-01 16:05:00|9338|9328|9344|9334|9345.8|9335.8|9336.3|9326.3|104
1625155800000|2021-07-01 16:10:00|9343.5|9333.5|9334.5|9324.5|9347.8|9337.8|9332.8|9322.8|146
1625156100000|2021-07-01 16:15:00|9334.8|9324.8|9331.5|9321.5|9337|9327|9331.4|9321.4|115
1625156400000|2021-07-01 16:20:00|9332|9322|9324.5|9314.5|9334.9|9324.9|9324.1|9314.1|113
1625156700000|2021-07-01 16:25:00|9324.4|9314.4|9324|9314|9326.1|9316.1|9316.4|9306.4|153
1625157000000|2021-07-01 16:30:00|9323.9|9313.9|9305.4|9295.4|9323.9|9313.9|9298.6|9288.6|245
1625157300000|2021-07-01 16:35:00|9305.3|9295.3|9298.5|9288.5|9305.3|9295.3|9292.8|9282.8|232
1625157600000|2021-07-01 16:40:00|9297.4|9287.4|9287.4|9277.4|9298.6|9288.6|9280.4|9270.4|189
1625157900000|2021-07-01 16:45:00|9288.8|9278.8|9289.8|9279.8|9290.3|9280.3|9277.6|9267.6|181
1625158200000|2021-07-01 16:50:00|9289.4|9279.4|9280.6|9270.6|9289.6|9279.6|9278.6|9268.6|199
1625158500000|2021-07-01 16:55:00|9280.8|9270.8|9286|9276|9286.8|9276.8|9276.3|9266.3|209
1625184000000|2021-07-02 00:00:00|9279.8|9269.8|9285.1|9275.1|9285.1|9275.1|9279.5|9269.5|9
1625184300000|2021-07-02 00:05:00|9285.9|9275.9|9286.4|9276.4|9288.1|9278.1|9282.4|9272.4|48
1625184600000|2021-07-02 00:10:00|9286.8|9276.8|9278.5|9268.5|9287.4|9277.4|9278.5|9268.5|35
1625184900000|2021-07-02 00:15:00|9279.5|9269.5|9279.1|9269.1|9282.9|9272.9|9275.6|9265.6|49
1625185200000|2021-07-02 00:20:00|9278.5|9268.5|9273.9|9263.9|9278.5|9268.5|9273.3|9263.3|26
1625185500000|2021-07-02 00:25:00|9274.8|9264.8|9275.1|9265.1|9277.5|9267.5|9274|9264|44
1625185800000|2021-07-02 00:30:00|9275.3|9265.3|9283.4|9273.4|9283.6|9273.6|9275.3|9265.3|32
1625186100000|2021-07-02 00:35:00|9283.3|9273.3|9282.3|9272.3|9285.5|9275.5|9282.3|9272.3|28
1625186400000|2021-07-02 00:40:00|9282.1|9272.1|9281.4|9271.4|9283|9273|9279.6|9269.6|38
1625186700000|2021-07-02 00:45:00|9281.6|9271.6|9279.9|9269.9|9283.1|9273.1|9278.1|9268.1|37
1625187000000|2021-07-02 00:50:00|9280.1|9270.1|9278.8|9268.8|9282.4|9272.4|9272.9|9262.9|58
1625187300000|2021-07-02 00:55:00|9278.9|9268.9|9283.3|9273.3|9283.6|9273.6|9278.4|9268.4|65
1625187600000|2021-07-02 01:00:00|9282.8|9272.8|9292.5|9282.5|9304.4|9294.4|9278.9|9268.9|355
1625187900000|2021-07-02 01:05:00|9292.4|9282.4|9297.3|9287.3|9297.9|9287.9|9287.4|9277.4|238
1625188200000|2021-07-02 01:10:00|9296.9|9286.9|9302.5|9292.5|9302.5|9292.5|9296|9286|182
1625188500000|2021-07-02 01:15:00|9302.3|9292.3|9298.6|9288.6|9302.6|9292.6|9291|9281|211
1625188800000|2021-07-02 01:20:00|9296.4|9286.4|9288|9278|9296.6|9286.6|9286.3|9276.3|181
1625189100000|2021-07-02 01:25:00|9288.4|9278.4|9283.1|9273.1|9288.4|9278.4|9281.9|9271.9|181
1625189400000|2021-07-02 01:30:00|9283|9273|9276.1|9266.1|9287.4|9277.4|9275.6|9265.6|140
1625189700000|2021-07-02 01:35:00|9276.5|9266.5|9289.5|9279.5|9289.9|9279.9|9274.6|9264.6|114
1625190000000|2021-07-02 01:40:00|9289.9|9279.9|9283.6|9273.6|9290.1|9280.1|9280.3|9270.3|161
1625190300000|2021-07-02 01:45:00|9284.1|9274.1|9300|9290|9300.8|9290.8|9283.6|9273.6|104
1625190600000|2021-07-02 01:50:00|9299.4|9289.4|9302.9|9292.9|9303.4|9293.4|9296.8|9286.8|111
1625190900000|2021-07-02 01:55:00|9302.4|9292.4|9298.1|9288.1|9308.9|9298.9|9298.1|9288.1|140
1625191200000|2021-07-02 02:00:00|9297.5|9287.5|9292.1|9282.1|9300.6|9290.6|9290.1|9280.1|104
1625191500000|2021-07-02 02:05:00|9291.9|9281.9|9301.4|9291.4|9307.1|9297.1|9290.9|9280.9|176
1625191800000|2021-07-02 02:10:00|9301.3|9291.3|9297.8|9287.8|9303.5|9293.5|9297|9287|131
1625192100000|2021-07-02 02:15:00|9298.3|9288.3|9299.1|9289.1|9300.3|9290.3|9296.4|9286.4|62
1625192400000|2021-07-02 02:20:00|9299.6|9289.6|9296.9|9286.9|9299.9|9289.9|9296.1|9286.1|23
1625192700000|2021-07-02 02:25:00|9297.1|9287.1|9296.9|9286.9|9298.1|9288.1|9296.4|9286.4|15
1625193000000|2021-07-02 02:30:00|9297.1|9287.1|9302.9|9292.9|9305.9|9295.9|9296.1|9286.1|78
1625193300000|2021-07-02 02:35:00|9303.1|9293.1|9314.4|9304.4|9320|9310|9303.1|9293.1|201
1625193600000|2021-07-02 02:40:00|9313.9|9303.9|9315.4|9305.4|9320.3|9310.3|9311|9301|126
1625193900000|2021-07-02 02:45:00|9315.6|9305.6|9323.4|9313.4|9323.4|9313.4|9313.8|9303.8|112
1625194200000|2021-07-02 02:50:00|9323|9313|9325.6|9315.6|9330.4|9320.4|9322.5|9312.5|112
1625194500000|2021-07-02 02:55:00|9325.9|9315.9|9321.3|9311.3|9329.3|9319.3|9317.9|9307.9|163
1625194800000|2021-07-02 03:00:00|9321.5|9311.5|9318|9308|9322.8|9312.8|9314.1|9304.1|101
1625195100000|2021-07-02 03:05:00|9318.5|9308.5|9317.4|9307.4|9320.4|9310.4|9314.4|9304.4|102
1625195400000|2021-07-02 03:10:00|9317.1|9307.1|9318.1|9308.1|9322|9312|9314.9|9304.9|100
1625195700000|2021-07-02 03:15:00|9317.9|9307.9|9327.8|9317.8|9330|9320|9316.9|9306.9|109
1625196000000|2021-07-02 03:20:00|9328.1|9318.1|9321.5|9311.5|9330.4|9320.4|9320.8|9310.8|108
1625196300000|2021-07-02 03:25:00|9321.9|9311.9|9326.1|9316.1|9329.1|9319.1|9321.9|9311.9|113
1625196600000|2021-07-02 03:30:00|9325.6|9315.6|9325.5|9315.5|9325.8|9315.8|9324.4|9314.4|27
1625196900000|2021-07-02 03:35:00|9325.3|9315.3|9321.9|9311.9|9325.3|9315.3|9321.4|9311.4|34
1625197200000|2021-07-02 03:40:00|9321.4|9311.4|9323|9313|9323.6|9313.6|9321|9311|38
1625197500000|2021-07-02 03:45:00|9322.8|9312.8|9327.9|9317.9|9329.1|9319.1|9322.3|9312.3|28
1625197800000|2021-07-02 03:50:00|9327.6|9317.6|9325.3|9315.3|9327.6|9317.6|9325.3|9315.3|16
1625198100000|2021-07-02 03:55:00|9325.4|9315.4|9325.5|9315.5|9326.4|9316.4|9323.9|9313.9|17
1625198400000|2021-07-02 04:00:00|9325|9315|9322.5|9312.5|9326.1|9316.1|9322|9312|21
1625198700000|2021-07-02 04:05:00|9323.1|9313.1|9322.1|9312.1|9323.3|9313.3|9321.6|9311.6|20
1625199000000|2021-07-02 04:10:00|9322.6|9312.6|9322.8|9312.8|9324.6|9314.6|9321.8|9311.8|26
1625199300000|2021-07-02 04:15:00|9322.1|9312.1|9321.9|9311.9|9323.8|9313.8|9321.1|9311.1|28
1625199600000|2021-07-02 04:20:00|9321.5|9311.5|9320.9|9310.9|9322.4|9312.4|9320.9|9310.9|14
1625199900000|2021-07-02 04:25:00|9321.4|9311.4|9319.3|9309.3|9321.6|9311.6|9317.6|9307.6|32
1625200200000|2021-07-02 04:30:00|9319.1|9309.1|9317.8|9307.8|9319.3|9309.3|9317.3|9307.3|19
1625200500000|2021-07-02 04:35:00|9318|9308|9320.9|9310.9|9320.9|9310.9|9318|9308|11
1625200800000|2021-07-02 04:40:00|9321.5|9311.5|9318.5|9308.5|9322.1|9312.1|9318.5|9308.5|21
1625201100000|2021-07-02 04:45:00|9319|9309|9319.8|9309.8|9319.8|9309.8|9317.4|9307.4|19
1625201400000|2021-07-02 04:50:00|9319.9|9309.9|9321.6|9311.6|9321.8|9311.8|9319.6|9309.6|22
1625201700000|2021-07-02 04:55:00|9321.4|9311.4|9319.4|9309.4|9321.6|9311.6|9318.9|9308.9|42
1625202000000|2021-07-02 05:00:00|9319.6|9309.6|9322.8|9312.8|9322.8|9312.8|9316.8|9306.8|58
1625202300000|2021-07-02 05:05:00|9323.1|9313.1|9318.6|9308.6|9323.1|9313.1|9317.8|9307.8|68
1625202600000|2021-07-02 05:10:00|9318.3|9308.3|9318.9|9308.9|9320.6|9310.6|9317.3|9307.3|44
1625202900000|2021-07-02 05:15:00|9319.6|9309.6|9319.5|9309.5|9321.6|9311.6|9318.8|9308.8|46
1625203200000|2021-07-02 05:20:00|9319.1|9309.1|9316.1|9306.1|9320.5|9310.5|9315.9|9305.9|52
1625203500000|2021-07-02 05:25:00|9316.5|9306.5|9331.5|9321.5|9332.4|9322.4|9316.3|9306.3|111
1625203800000|2021-07-02 05:30:00|9331.4|9321.4|9327.8|9317.8|9338.6|9328.6|9325.6|9315.6|194
1625204100000|2021-07-02 05:35:00|9327.9|9317.9|9325|9315|9337.3|9327.3|9323.3|9313.3|140
1625204400000|2021-07-02 05:40:00|9325.4|9315.4|9325.1|9315.1|9328.6|9318.6|9324.1|9314.1|88
1625204700000|2021-07-02 05:45:00|9325.4|9315.4|9328|9318|9330.9|9320.9|9325.1|9315.1|90
1625205000000|2021-07-02 05:50:00|9327.9|9317.9|9323.3|9313.3|9329.6|9319.6|9320.6|9310.6|116
1625205300000|2021-07-02 05:55:00|9323.1|9313.1|9323.8|9313.8|9324.4|9314.4|9315.4|9305.4|135
1625205600000|2021-07-02 06:00:00|9323.9|9313.9|9318.9|9308.9|9324.1|9314.1|9313.9|9303.9|120
1625205900000|2021-07-02 06:05:00|9318.4|9308.4|9321.6|9311.6|9327.1|9317.1|9318.4|9308.4|90
1625206200000|2021-07-02 06:10:00|9321.9|9311.9|9317.5|9307.5|9322|9312|9314.4|9304.4|103
1625206500000|2021-07-02 06:15:00|9317.3|9307.3|9312.1|9302.1|9321.4|9311.4|9312.1|9302.1|130
1625206800000|2021-07-02 06:20:00|9311.8|9301.8|9314.4|9304.4|9314.4|9304.4|9310.8|9300.8|103
1625207100000|2021-07-02 06:25:00|9314.1|9304.1|9313.9|9303.9|9317.1|9307.1|9310.9|9300.9|71
1625207400000|2021-07-02 06:30:00|9314.1|9304.1|9313.9|9303.9|9317.4|9307.4|9312.9|9302.9|88
1625207700000|2021-07-02 06:35:00|9314.4|9304.4|9319.4|9309.4|9323.6|9313.6|9314.4|9304.4|86
1625208000000|2021-07-02 06:40:00|9319.5|9309.5|9330|9320|9330.3|9320.3|9319.5|9309.5|114
1625208300000|2021-07-02 06:45:00|9330.4|9320.4|9325|9315|9338|9328|9325|9315|169
1625208600000|2021-07-02 06:50:00|9324.8|9314.8|9314.9|9304.9|9328.8|9318.8|9314.9|9304.9|151
1625208900000|2021-07-02 06:55:00|9314.8|9304.8|9324|9314|9324|9314|9312.3|9302.3|149
1625209200000|2021-07-02 07:00:00|9322|9312|9314.4|9304.4|9322|9312|9310.9|9300.9|136
1625209500000|2021-07-02 07:05:00|9314.5|9304.5|9322.1|9312.1|9325.5|9315.5|9314.5|9304.5|127
1625209800000|2021-07-02 07:10:00|9322.3|9312.3|9329.4|9319.4|9333.6|9323.6|9322.3|9312.3|92
1625210100000|2021-07-02 07:15:00|9329.3|9319.3|9342.5|9332.5|9347.3|9337.3|9327.9|9317.9|153
1625210400000|2021-07-02 07:20:00|9342.4|9332.4|9337|9327|9342.4|9332.4|9336.3|9326.3|108
1625210700000|2021-07-02 07:25:00|9336.8|9326.8|9339.8|9329.8|9344|9334|9335.8|9325.8|106
1625211000000|2021-07-02 07:30:00|9339.6|9329.6|9331.3|9321.3|9346.1|9336.1|9331.3|9321.3|113
1625211300000|2021-07-02 07:35:00|9331.4|9321.4|9341.5|9331.5|9341.8|9331.8|9330|9320|67
1625211600000|2021-07-02 07:40:00|9341.1|9331.1|9343.3|9333.3|9346.3|9336.3|9338.6|9328.6|94
1625211900000|2021-07-02 07:45:00|9343.5|9333.5|9340.6|9330.6|9343.8|9333.8|9336.4|9326.4|61
1625212200000|2021-07-02 07:50:00|9340.8|9330.8|9340|9330|9342.8|9332.8|9335.5|9325.5|63
1625212500000|2021-07-02 07:55:00|9340.1|9330.1|9336.1|9326.1|9340.5|9330.5|9332.1|9322.1|64
1625212800000|2021-07-02 08:00:00|9336.4|9326.4|9351.4|9341.4|9352.9|9342.9|9336.1|9326.1|95
1625213100000|2021-07-02 08:05:00|9351.6|9341.6|9345.6|9335.6|9353.4|9343.4|9342|9332|118
1625213400000|2021-07-02 08:10:00|9345.3|9335.3|9348.3|9338.3|9351.3|9341.3|9341.8|9331.8|81
1625213700000|2021-07-02 08:15:00|9348|9338|9342.6|9332.6|9348|9338|9334.4|9324.4|101
1625214000000|2021-07-02 08:20:00|9342.5|9332.5|9344.3|9334.3|9354.4|9344.4|9338.4|9328.4|143
1625214300000|2021-07-02 08:25:00|9344|9334|9346.6|9336.6|9348.3|9338.3|9341.6|9331.6|90
1625214600000|2021-07-02 08:30:00|9346.9|9336.9|9354.3|9344.3|9354.8|9344.8|9343|9333|155
1625214900000|2021-07-02 08:35:00|9354|9344|9361.3|9351.3|9366|9356|9353.5|9343.5|131
1625215200000|2021-07-02 08:40:00|9361.5|9351.5|9350.3|9340.3|9361.6|9351.6|9348.3|9338.3|111
1625215500000|2021-07-02 08:45:00|9350.6|9340.6|9349.8|9339.8|9352.3|9342.3|9345.4|9335.4|141
1625215800000|2021-07-02 08:50:00|9349.6|9339.6|9346.5|9336.5|9353.5|9343.5|9342.3|9332.3|115
1625216100000|2021-07-02 08:55:00|9346.6|9336.6|9344.5|9334.5|9348.6|9338.6|9341.9|9331.9|79
1625216400000|2021-07-02 09:00:00|9344.3|9334.3|9348.3|9338.3|9350|9340|9342.6|9332.6|110
1625216700000|2021-07-02 09:05:00|9348|9338|9346|9336|9350.1|9340.1|9343.8|9333.8|82
1625217000000|2021-07-02 09:10:00|9345.9|9335.9|9346.6|9336.6|9348.5|9338.5|9339.8|9329.8|99
1625217300000|2021-07-02 09:15:00|9346.8|9336.8|9346.8|9336.8|9351.8|9341.8|9346|9336|71
1625217600000|2021-07-02 09:20:00|9347.1|9337.1|9338.9|9328.9|9348.3|9338.3|9338.5|9328.5|70
1625217900000|2021-07-02 09:25:00|9339|9329|9338.6|9328.6|9341|9331|9336.5|9326.5|71
1625218200000|2021-07-02 09:30:00|9338.4|9328.4|9336.1|9326.1|9341.1|9331.1|9334.1|9324.1|73
1625218500000|2021-07-02 09:35:00|9335.9|9325.9|9336.4|9326.4|9336.5|9326.5|9333.8|9323.8|54
1625218800000|2021-07-02 09:40:00|9336.5|9326.5|9333.8|9323.8|9336.8|9326.8|9330.8|9320.8|50
1625219100000|2021-07-02 09:45:00|9333.5|9323.5|9339.3|9329.3|9339.6|9329.6|9331.3|9321.3|54
1625219400000|2021-07-02 09:50:00|9339|9329|9342|9332|9343|9333|9332.5|9322.5|93
1625219700000|2021-07-02 09:55:00|9341.8|9331.8|9339|9329|9343.6|9333.6|9336.8|9326.8|92
1625220000000|2021-07-02 10:00:00|9339.1|9329.1|9340.3|9330.3|9343.3|9333.3|9336.4|9326.4|72
1625220300000|2021-07-02 10:05:00|9339.6|9329.6|9341.4|9331.4|9341.9|9331.9|9336|9326|68
1625220600000|2021-07-02 10:10:00|9341.5|9331.5|9340.1|9330.1|9342.5|9332.5|9337.5|9327.5|121
1625220900000|2021-07-02 10:15:00|9339.9|9329.9|9341|9331|9341.4|9331.4|9333.5|9323.5|75
1625221200000|2021-07-02 10:20:00|9341.3|9331.3|9336.4|9326.4|9343|9333|9335.5|9325.5|53
1625221500000|2021-07-02 10:25:00|9336.6|9326.6|9335.9|9325.9|9339.4|9329.4|9335.3|9325.3|85
1625221800000|2021-07-02 10:30:00|9335.8|9325.8|9336.4|9326.4|9338.5|9328.5|9332.8|9322.8|79
1625222100000|2021-07-02 10:35:00|9335.8|9325.8|9342.5|9332.5|9342.5|9332.5|9334.4|9324.4|132
1625222400000|2021-07-02 10:40:00|9342.3|9332.3|9356.9|9346.9|9358|9348|9342.3|9332.3|163
1625222700000|2021-07-02 10:45:00|9356.3|9346.3|9358.6|9348.6|9364.5|9354.5|9356.3|9346.3|113
1625223000000|2021-07-02 10:50:00|9358.8|9348.8|9359.8|9349.8|9361|9351|9352.1|9342.1|119
1625223300000|2021-07-02 10:55:00|9360.3|9350.3|9353|9343|9360.3|9350.3|9351.3|9341.3|110
1625223600000|2021-07-02 11:00:00|9352.8|9342.8|9356.3|9346.3|9358.4|9348.4|9350.9|9340.9|125
1625223900000|2021-07-02 11:05:00|9354|9344|9354.8|9344.8|9359.9|9349.9|9353.6|9343.6|112
1625224200000|2021-07-02 11:10:00|9354.6|9344.6|9352.8|9342.8|9356.4|9346.4|9351.5|9341.5|102
1625224500000|2021-07-02 11:15:00|9353|9343|9347|9337|9353.5|9343.5|9346.1|9336.1|114
1625224800000|2021-07-02 11:20:00|9347.4|9337.4|9349.9|9339.9|9351.3|9341.3|9347|9337|80
1625225100000|2021-07-02 11:25:00|9349.8|9339.8|9333.1|9323.1|9349.8|9339.8|9332.1|9322.1|111
1625225400000|2021-07-02 11:30:00|9333.5|9323.5|9331.5|9321.5|9335.8|9325.8|9323.6|9313.6|240
1625225700000|2021-07-02 11:35:00|9332.5|9322.5|9334.9|9324.9|9339.1|9329.1|9332.5|9322.5|141
1625226000000|2021-07-02 11:40:00|9334.1|9324.1|9331.8|9321.8|9334.1|9324.1|9324|9314|124
1625226300000|2021-07-02 11:45:00|9332.1|9322.1|9328.8|9318.8|9337.5|9327.5|9325.9|9315.9|130
1625226600000|2021-07-02 11:50:00|9328.3|9318.3|9328.8|9318.8|9334.9|9324.9|9326.6|9316.6|113
1625226900000|2021-07-02 11:55:00|9329.8|9319.8|9320.5|9310.5|9331.9|9321.9|9319.5|9309.5|120
1625227200000|2021-07-02 12:00:00|9320.6|9310.6|9322.9|9312.9|9323.9|9313.9|9320.6|9310.6|97
1625227500000|2021-07-02 12:05:00|9323.1|9313.1|9325.3|9315.3|9326.8|9316.8|9322.3|9312.3|86
1625227800000|2021-07-02 12:10:00|9325.4|9315.4|9338.6|9328.6|9339.4|9329.4|9325.4|9315.4|112
1625228100000|2021-07-02 12:15:00|9339.3|9329.3|9337.3|9327.3|9344|9334|9335.8|9325.8|108
1625228400000|2021-07-02 12:20:00|9337.1|9327.1|9338.1|9328.1|9341.5|9331.5|9335.3|9325.3|107
1625228700000|2021-07-02 12:25:00|9338.3|9328.3|9324.4|9314.4|9338.6|9328.6|9321.5|9311.5|167
1625229000000|2021-07-02 12:30:00|9324.3|9314.3|9365.3|9355.3|9366|9356|9317.5|9307.5|391
1625229300000|2021-07-02 12:35:00|9365.5|9355.5|9352.9|9342.9|9371.5|9361.5|9348.8|9338.8|414
1625229600000|2021-07-02 12:40:00|9352.5|9342.5|9353.9|9343.9|9359.5|9349.5|9341|9331|368
1625229900000|2021-07-02 12:45:00|9354.3|9344.3|9340.3|9330.3|9356|9346|9339.1|9329.1|297
1625230200000|2021-07-02 12:50:00|9341.4|9331.4|9354.1|9344.1|9358.5|9348.5|9335.3|9325.3|323
1625230500000|2021-07-02 12:55:00|9354|9344|9353.5|9343.5|9361.3|9351.3|9338.8|9328.8|235
1625230800000|2021-07-02 13:00:00|9353.9|9343.9|9373.8|9363.8|9375.8|9365.8|9353.9|9343.9|452
1625231100000|2021-07-02 13:05:00|9375.3|9365.3|9380.4|9370.4|9382.9|9372.9|9367.5|9357.5|441
1625231400000|2021-07-02 13:10:00|9381|9371|9390.4|9380.4|9393.5|9383.5|9379.3|9369.3|324
1625231700000|2021-07-02 13:15:00|9390.5|9380.5|9395|9385|9403.8|9393.8|9388.5|9378.5|350
1625232000000|2021-07-02 13:20:00|9394.8|9384.8|9370.3|9360.3|9396.6|9386.6|9369.5|9359.5|269
1625232300000|2021-07-02 13:25:00|9370.1|9360.1|9359.5|9349.5|9374.5|9364.5|9356.8|9346.8|265
1625232600000|2021-07-02 13:30:00|9359.8|9349.8|9352.1|9342.1|9362.4|9352.4|9341.9|9331.9|371
1625232900000|2021-07-02 13:35:00|9353|9343|9351|9341|9355.8|9345.8|9340.8|9330.8|284
1625233200000|2021-07-02 13:40:00|9351.3|9341.3|9336.5|9326.5|9351.3|9341.3|9327|9317|352
1625233500000|2021-07-02 13:45:00|9336.3|9326.3|9327.4|9317.4|9341.5|9331.5|9327|9317|312
1625233800000|2021-07-02 13:50:00|9327|9317|9329.5|9319.5|9332.8|9322.8|9317.5|9307.5|452
1625234100000|2021-07-02 13:55:00|9328.9|9318.9|9335.1|9325.1|9339.3|9329.3|9327|9317|278
1625234400000|2021-07-02 14:00:00|9335.4|9325.4|9331.6|9321.6|9343.5|9333.5|9330.4|9320.4|435
1625234700000|2021-07-02 14:05:00|9331.9|9321.9|9319.1|9309.1|9335|9325|9319.1|9309.1|249
1625235000000|2021-07-02 14:10:00|9319.5|9309.5|9326.9|9316.9|9328.5|9318.5|9314.4|9304.4|302
1625235300000|2021-07-02 14:15:00|9327|9317|9338.3|9328.3|9338.3|9328.3|9326.4|9316.4|263
1625235600000|2021-07-02 14:20:00|9338.5|9328.5|9348|9338|9348.8|9338.8|9338.5|9328.5|259
1625235900000|2021-07-02 14:25:00|9348.3|9338.3|9351.1|9341.1|9352.3|9342.3|9344.5|9334.5|193
1625236200000|2021-07-02 14:30:00|9350.9|9340.9|9346.3|9336.3|9353.1|9343.1|9340.9|9330.9|196
1625236500000|2021-07-02 14:35:00|9346|9336|9340.1|9330.1|9346|9336|9333.1|9323.1|288
1625236800000|2021-07-02 14:40:00|9340.4|9330.4|9342.4|9332.4|9342.8|9332.8|9333|9323|220
1625237100000|2021-07-02 14:45:00|9342.5|9332.5|9341.8|9331.8|9344.5|9334.5|9335.4|9325.4|213
1625237400000|2021-07-02 14:50:00|9342.3|9332.3|9343.8|9333.8|9344.5|9334.5|9335.5|9325.5|201
1625237700000|2021-07-02 14:55:00|9343.9|9333.9|9359.3|9349.3|9359.5|9349.5|9343.9|9333.9|213
1625238000000|2021-07-02 15:00:00|9359.5|9349.5|9366.8|9356.8|9373|9363|9358.8|9348.8|314
1625238300000|2021-07-02 15:05:00|9366.4|9356.4|9378.1|9368.1|9381.8|9371.8|9366.4|9356.4|321
1625238600000|2021-07-02 15:10:00|9377.8|9367.8|9369.3|9359.3|9386.4|9376.4|9369.1|9359.1|251
1625238900000|2021-07-02 15:15:00|9369.5|9359.5|9377.5|9367.5|9378|9368|9367.5|9357.5|198
1625239200000|2021-07-02 15:20:00|9377.8|9367.8|9368|9358|9378.6|9368.6|9368|9358|120
1625239500000|2021-07-02 15:25:00|9367.1|9357.1|9366.5|9356.5|9369.9|9359.9|9362|9352|137
1625239800000|2021-07-02 15:30:00|9366.8|9356.8|9370.9|9360.9|9373.3|9363.3|9366.8|9356.8|92
1625240100000|2021-07-02 15:35:00|9370.5|9360.5|9370.1|9360.1|9372.3|9362.3|9367.3|9357.3|68
1625240400000|2021-07-02 15:40:00|9370.3|9360.3|9375.8|9365.8|9376|9366|9370|9360|114
1625240700000|2021-07-02 15:45:00|9375.9|9365.9|9383.8|9373.8|9384.5|9374.5|9373.5|9363.5|159
1625241000000|2021-07-02 15:50:00|9383|9373|9385.8|9375.8|9388.1|9378.1|9380.3|9370.3|118
1625241300000|2021-07-02 15:55:00|9386|9376|9381.4|9371.4|9387.3|9377.3|9379|9369|163
1625241600000|2021-07-02 16:00:00|9380.5|9370.5|9382|9372|9388|9378|9378.8|9368.8|101
1625241900000|2021-07-02 16:05:00|9382.3|9372.3|9382.3|9372.3|9383.8|9373.8|9375.8|9365.8|76
1625242200000|2021-07-02 16:10:00|9381.8|9371.8|9384|9374|9384.3|9374.3|9379|9369|64
1625242500000|2021-07-02 16:15:00|9383.8|9373.8|9378.8|9368.8|9385.8|9375.8|9378.8|9368.8|64
1625242800000|2021-07-02 16:20:00|9379|9369|9373.5|9363.5|9380|9370|9372.8|9362.8|83
1625243100000|2021-07-02 16:25:00|9374|9364|9369.5|9359.5|9378.1|9368.1|9368.9|9358.9|97
1625243400000|2021-07-02 16:30:00|9370|9360|9368.3|9358.3|9373.3|9363.3|9368.3|9358.3|104
1625243700000|2021-07-02 16:35:00|9368.5|9358.5|9362.5|9352.5|9370.8|9360.8|9362.5|9352.5|97
1625244000000|2021-07-02 16:40:00|9362.3|9352.3|9364|9354|9365.3|9355.3|9359.8|9349.8|109
1625244300000|2021-07-02 16:45:00|9363.5|9353.5|9362.9|9352.9|9363.5|9353.5|9359.8|9349.8|116
1625244600000|2021-07-02 16:50:00|9363.1|9353.1|9364|9354|9370|9360|9359.8|9349.8|107
1625244900000|2021-07-02 16:55:00|9363.5|9353.5|9368.6|9358.6|9371.8|9361.8|9361.3|9351.3|129
1625443200000|2021-07-05 00:00:00|9383.3|9367.5|9375.5|9365.5|9383.3|9373.1|9375.3|9365.3|17
1625443500000|2021-07-05 00:05:00|9375.4|9365.4|9372.1|9362.1|9376.4|9366.4|9371|9361|15
1625443800000|2021-07-05 00:10:00|9371.9|9361.9|9371.9|9361.9|9373.4|9363.4|9371.9|9361.9|17
1625444100000|2021-07-05 00:15:00|9371.4|9361.4|9359.1|9349.1|9371.6|9361.6|9359.1|9349.1|70
1625444400000|2021-07-05 00:20:00|9359.4|9349.4|9359.6|9349.6|9363.6|9353.6|9359.4|9349.4|29
1625444700000|2021-07-05 00:25:00|9359.9|9349.9|9361.4|9351.4|9361.4|9351.4|9359.6|9349.6|10
1625445000000|2021-07-05 00:30:00|9361.1|9351.1|9351.9|9341.9|9362.4|9352.4|9351.9|9341.9|29
1625445300000|2021-07-05 00:35:00|9350.9|9340.9|9347.9|9337.9|9355.6|9345.6|9342.4|9332.4|54
1625445600000|2021-07-05 00:40:00|9347.6|9337.6|9352.4|9342.4|9352.4|9342.4|9346.1|9336.1|42
1625445900000|2021-07-05 00:45:00|9352.6|9342.6|9349.6|9339.6|9354.1|9344.1|9349.1|9339.1|30
1625446200000|2021-07-05 00:50:00|9349.9|9339.9|9345.6|9335.6|9350.1|9340.1|9342.6|9332.6|51
1625446500000|2021-07-05 00:55:00|9345.1|9335.1|9345|9335|9351.1|9341.1|9343.1|9333.1|53
1625446800000|2021-07-05 01:00:00|9344.6|9334.6|9348.4|9338.4|9354.9|9344.9|9332.9|9322.9|346
1625447100000|2021-07-05 01:05:00|9347.9|9337.9|9347.4|9337.4|9356.1|9346.1|9344.1|9334.1|193
1625447400000|2021-07-05 01:10:00|9347.1|9337.1|9340|9330|9353.3|9343.3|9340|9330|248
1625447700000|2021-07-05 01:15:00|9340.6|9330.6|9344.6|9334.6|9346.9|9336.9|9332.9|9322.9|177
1625448000000|2021-07-05 01:20:00|9344.1|9334.1|9356.1|9346.1|9360.4|9350.4|9340.4|9330.4|190
1625448300000|2021-07-05 01:25:00|9355.4|9345.4|9360.3|9350.3|9362.6|9352.6|9353.6|9343.6|215
1625448600000|2021-07-05 01:30:00|9359.6|9349.6|9352.5|9342.5|9364|9354|9351.9|9341.9|182
1625448900000|2021-07-05 01:35:00|9352.9|9342.9|9368.6|9358.6|9368.6|9358.6|9351.6|9341.6|225
1625449200000|2021-07-05 01:40:00|9368.4|9358.4|9369.1|9359.1|9370.6|9360.6|9361.9|9351.9|153
1625449500000|2021-07-05 01:45:00|9369.4|9359.4|9381|9371|9381.4|9371.4|9369|9359|175
1625449800000|2021-07-05 01:50:00|9381.4|9371.4|9378.6|9368.6|9388.4|9378.4|9374.1|9364.1|268
1625450100000|2021-07-05 01:55:00|9378.9|9368.9|9381.1|9371.1|9383.4|9373.4|9366.9|9356.9|244
1625450400000|2021-07-05 02:00:00|9380.9|9370.9|9370.8|9360.8|9382.8|9372.8|9368.4|9358.4|151
1625450700000|2021-07-05 02:05:00|9370.6|9360.6|9373.1|9363.1|9375.6|9365.6|9369.4|9359.4|108
1625451000000|2021-07-05 02:10:00|9372.6|9362.6|9378.4|9368.4|9381.1|9371.1|9369.3|9359.3|180
1625451300000|2021-07-05 02:15:00|9378.9|9368.9|9374.6|9364.6|9379.1|9369.1|9374.1|9364.1|20
1625451600000|2021-07-05 02:20:00|9373.6|9363.6|9371.4|9361.4|9374.5|9364.5|9368.4|9358.4|53
1625451900000|2021-07-05 02:25:00|9370.9|9360.9|9375.1|9365.1|9375.8|9365.8|9369.6|9359.6|38
1625452200000|2021-07-05 02:30:00|9375.5|9365.5|9389.4|9379.4|9393|9383|9375.1|9365.1|219
1625452500000|2021-07-05 02:35:00|9390|9380|9393.4|9383.4|9395.4|9385.4|9386.1|9376.1|235
1625452800000|2021-07-05 02:40:00|9393.5|9383.5|9394.6|9384.6|9398.9|9388.9|9391.4|9381.4|161
1625453100000|2021-07-05 02:45:00|9395.1|9385.1|9406.4|9396.4|9408.1|9398.1|9394.6|9384.6|147
1625453400000|2021-07-05 02:50:00|9406.9|9396.9|9421.6|9411.6|9424.6|9414.6|9406.4|9396.4|138
1625453700000|2021-07-05 02:55:00|9421.9|9411.9|9421.6|9411.6|9423.1|9413.1|9413.4|9403.4|97
1625454000000|2021-07-05 03:00:00|9421.9|9411.9|9424.9|9414.9|9425.4|9415.4|9419.4|9409.4|84
1625454300000|2021-07-05 03:05:00|9425.4|9415.4|9432.6|9422.6|9433.9|9423.9|9425.4|9415.4|125
1625454600000|2021-07-05 03:10:00|9432.9|9422.9|9426.4|9416.4|9433.6|9423.6|9422.1|9412.1|127
1625454900000|2021-07-05 03:15:00|9426.9|9416.9|9431.4|9421.4|9432.1|9422.1|9422.6|9412.6|180
1625455200000|2021-07-05 03:20:00|9431.1|9421.1|9439.4|9429.4|9440.3|9430.3|9430.1|9420.1|132
1625455500000|2021-07-05 03:25:00|9438.6|9428.6|9433.6|9423.6|9439.9|9429.9|9433.1|9423.1|188
1625455800000|2021-07-05 03:30:00|9433.4|9423.4|9435.4|9425.4|9437.1|9427.1|9433.4|9423.4|49
1625456100000|2021-07-05 03:35:00|9435.9|9425.9|9439.6|9429.6|9440.4|9430.4|9433.9|9423.9|35
1625456400000|2021-07-05 03:40:00|9439.3|9429.3|9441.4|9431.4|9441.4|9431.4|9439.3|9429.3|10
1625456700000|2021-07-05 03:45:00|9441.1|9431.1|9436.9|9426.9|9441.1|9431.1|9435.4|9425.4|29
1625457000000|2021-07-05 03:50:00|9437.1|9427.1|9436.6|9426.6|9439.8|9429.8|9435.3|9425.3|41
1625457300000|2021-07-05 03:55:00|9436.9|9426.9|9434.6|9424.6|9437.6|9427.6|9434.1|9424.1|31
1625457600000|2021-07-05 04:00:00|9434.1|9424.1|9430.6|9420.6|9435.9|9425.9|9430.6|9420.6|25
1625457900000|2021-07-05 04:05:00|9431.1|9421.1|9432.4|9422.4|9433.4|9423.4|9431.1|9421.1|21
1625458200000|2021-07-05 04:10:00|9433.1|9423.1|9435.8|9425.8|9435.8|9425.8|9433.1|9423.1|8
1625458500000|2021-07-05 04:15:00|9436.4|9426.4|9437.1|9427.1|9439.4|9429.4|9434.4|9424.4|36
1625458800000|2021-07-05 04:20:00|9436.6|9426.6|9436.4|9426.4|9437.1|9427.1|9435.5|9425.5|30
1625459100000|2021-07-05 04:25:00|9436.1|9426.1|9439.6|9429.6|9440.1|9430.1|9435.6|9425.6|47
1625459400000|2021-07-05 04:30:00|9439.4|9429.4|9441.6|9431.6|9443.6|9433.6|9438.9|9428.9|82
1625459700000|2021-07-05 04:35:00|9441.1|9431.1|9439.1|9429.1|9441.6|9431.6|9438.9|9428.9|22
1625460000000|2021-07-05 04:40:00|9439.4|9429.4|9440.5|9430.5|9440.5|9430.5|9439.4|9429.4|12
1625460300000|2021-07-05 04:45:00|9441.4|9431.4|9441.4|9431.4|9442|9432|9441.1|9431.1|12
1625460600000|2021-07-05 04:50:00|9441.3|9431.3|9438.6|9428.6|9441.6|9431.6|9437.6|9427.6|66
1625460900000|2021-07-05 04:55:00|9438.1|9428.1|9440.1|9430.1|9440.3|9430.3|9437.6|9427.6|25
1625461200000|2021-07-05 05:00:00|9439.6|9429.6|9439.1|9429.1|9442.9|9432.9|9439.1|9429.1|22
1625461500000|2021-07-05 05:05:00|9439.4|9429.4|9434.4|9424.4|9439.6|9429.6|9434.1|9424.1|36
1625461800000|2021-07-05 05:10:00|9434.9|9424.9|9435.3|9425.3|9436|9426|9434.1|9424.1|18
1625462100000|2021-07-05 05:15:00|9435.4|9425.4|9438.6|9428.6|9439.1|9429.1|9435.4|9425.4|39
1625462400000|2021-07-05 05:20:00|9438.3|9428.3|9437.1|9427.1|9439.9|9429.9|9435.4|9425.4|41
1625462700000|2021-07-05 05:25:00|9437.4|9427.4|9439.6|9429.6|9442|9432|9437.1|9427.1|57
1625463000000|2021-07-05 05:30:00|9440|9430|9447.6|9437.6|9454.6|9444.6|9436.9|9426.9|292
1625463300000|2021-07-05 05:35:00|9447.8|9437.8|9457.9|9447.9|9460.9|9450.9|9447.1|9437.1|237
1625463600000|2021-07-05 05:40:00|9458.1|9448.1|9460.9|9450.9|9464.1|9454.1|9454.1|9444.1|185
1625463900000|2021-07-05 05:45:00|9461.4|9451.4|9467.3|9457.3|9476.4|9466.4|9461.4|9451.4|270
1625464200000|2021-07-05 05:50:00|9467.4|9457.4|9477.4|9467.4|9477.4|9467.4|9465|9455|139
1625464500000|2021-07-05 05:55:00|9478.1|9468.1|9487.1|9477.1|9495.6|9485.6|9478.1|9468.1|338
1625464800000|2021-07-05 06:00:00|9487.5|9477.5|9489.5|9479.5|9493.6|9483.6|9485|9475|242
1625465100000|2021-07-05 06:05:00|9489.6|9479.6|9515|9505|9523|9513|9489.6|9479.6|375
1625465400000|2021-07-05 06:10:00|9515.4|9505.4|9513.6|9503.6|9523.9|9513.9|9513.4|9503.4|235
1625465700000|2021-07-05 06:15:00|9513.9|9503.9|9538.6|9528.6|9540.1|9530.1|9513.9|9503.9|259
1625466000000|2021-07-05 06:20:00|9538.9|9528.9|9529|9519|9539.6|9529.6|9525.9|9515.9|320
1625466300000|2021-07-05 06:25:00|9530|9520|9522.6|9512.6|9530.5|9520.5|9521.6|9511.6|155
1625466600000|2021-07-05 06:30:00|9522.9|9512.9|9518.3|9508.3|9526.9|9516.9|9517.6|9507.6|162
1625466900000|2021-07-05 06:35:00|9517.1|9507.1|9518.6|9508.6|9522.9|9512.9|9511.9|9501.9|209
1625467200000|2021-07-05 06:40:00|9518.1|9508.1|9510.1|9500.1|9518.1|9508.1|9506.6|9496.6|170
1625467500000|2021-07-05 06:45:00|9510.4|9500.4|9516.9|9506.9|9516.9|9506.9|9509.4|9499.4|121
1625467800000|2021-07-05 06:50:00|9516.6|9506.6|9507.4|9497.4|9516.6|9506.6|9505.4|9495.4|117
1625468100000|2021-07-05 06:55:00|9507.1|9497.1|9522.5|9512.5|9522.5|9512.5|9503|9493|233
1625468400000|2021-07-05 07:00:00|9522|9512|9517.9|9507.9|9522.8|9512.8|9510.1|9500.1|134
1625468700000|2021-07-05 07:05:00|9517.6|9507.6|9510.8|9500.8|9519.5|9509.5|9509.3|9499.3|77
1625469000000|2021-07-05 07:10:00|9512.3|9502.3|9521.3|9511.3|9521.4|9511.4|9509|9499|65
1625469300000|2021-07-05 07:15:00|9521.1|9511.1|9514|9504|9521.1|9511.1|9509.9|9499.9|91
1625469600000|2021-07-05 07:20:00|9513.9|9503.9|9522.3|9512.3|9523.6|9513.6|9513.8|9503.8|62
1625469900000|2021-07-05 07:25:00|9521.4|9511.4|9514|9504|9522|9512|9511.1|9501.1|79
1625470200000|2021-07-05 07:30:00|9514.3|9504.3|9519.6|9509.6|9524.8|9514.8|9514.3|9504.3|114
1625470500000|2021-07-05 07:35:00|9520|9510|9516|9506|9522.5|9512.5|9513.8|9503.8|85
1625470800000|2021-07-05 07:40:00|9516.4|9506.4|9517|9507|9523.3|9513.3|9514|9504|85
1625471100000|2021-07-05 07:45:00|9517.3|9507.3|9517|9507|9517.9|9507.9|9512.3|9502.3|73
1625471400000|2021-07-05 07:50:00|9517.3|9507.3|9522.5|9512.5|9522.5|9512.5|9517.3|9507.3|61
1625471700000|2021-07-05 07:55:00|9522.3|9512.3|9521.4|9511.4|9522.5|9512.5|9515.4|9505.4|65
1625472000000|2021-07-05 08:00:00|9521.3|9511.3|9533|9523|9533.6|9523.6|9520.6|9510.6|105
1625472300000|2021-07-05 08:05:00|9533.8|9523.8|9532.8|9522.8|9534|9524|9528.5|9518.5|72
1625472600000|2021-07-05 08:10:00|9532.6|9522.6|9518.8|9508.8|9533.5|9523.5|9518.8|9508.8|92
1625472900000|2021-07-05 08:15:00|9519|9509|9524.3|9514.3|9526.3|9516.3|9519|9509|85
1625473200000|2021-07-05 08:20:00|9524.4|9514.4|9521.8|9511.8|9525.3|9515.3|9519.5|9509.5|44
1625473500000|2021-07-05 08:25:00|9521.6|9511.6|9510.9|9500.9|9521.6|9511.6|9510.9|9500.9|42
1625473800000|2021-07-05 08:30:00|9510.6|9500.6|9510|9500|9511.4|9501.4|9506.5|9496.5|118
1625474100000|2021-07-05 08:35:00|9510.1|9500.1|9511|9501|9511.1|9501.1|9505.8|9495.8|65
1625474400000|2021-07-05 08:40:00|9510.9|9500.9|9501|9491|9510.9|9500.9|9498.4|9488.4|85
1625474700000|2021-07-05 08:45:00|9500.9|9490.9|9497.3|9487.3|9503|9493|9494.5|9484.5|72
1625475000000|2021-07-05 08:50:00|9497.1|9487.1|9500.4|9490.4|9502|9492|9494.9|9484.9|75
1625475300000|2021-07-05 08:55:00|9500.5|9490.5|9494.6|9484.6|9500.8|9490.8|9494|9484|81
1625475600000|2021-07-05 09:00:00|9494.8|9484.8|9488.3|9478.3|9495.1|9485.1|9487.8|9477.8|70
1625475900000|2021-07-05 09:05:00|9488.5|9478.5|9491.3|9481.3|9492|9482|9482|9472|86
1625476200000|2021-07-05 09:10:00|9491.5|9481.5|9505.3|9495.3|9506.6|9496.6|9491|9481|59
1625476500000|2021-07-05 09:15:00|9504.8|9494.8|9503.3|9493.3|9504.9|9494.9|9501.8|9491.8|52
1625476800000|2021-07-05 09:20:00|9503.5|9493.5|9506.5|9496.5|9506.5|9496.5|9502.1|9492.1|58
1625477100000|2021-07-05 09:25:00|9506|9496|9504.5|9494.5|9507.3|9497.3|9504|9494|42
1625477400000|2021-07-05 09:30:00|9504.8|9494.8|9505.5|9495.5|9509.3|9499.3|9503.5|9493.5|89
1625477700000|2021-07-05 09:35:00|9505.4|9495.4|9501.3|9491.3|9507.6|9497.6|9500.6|9490.6|129
1625478000000|2021-07-05 09:40:00|9501.4|9491.4|9505|9495|9505.8|9495.8|9499.3|9489.3|101
1625478300000|2021-07-05 09:45:00|9505.3|9495.3|9503.5|9493.5|9505.3|9495.3|9502.8|9492.8|40
1625478600000|2021-07-05 09:50:00|9503.6|9493.6|9505.5|9495.5|9506.5|9496.5|9502.1|9492.1|53
1625478900000|2021-07-05 09:55:00|9505.3|9495.3|9505.1|9495.1|9507.4|9497.4|9500.3|9490.3|84
1625479200000|2021-07-05 10:00:00|9505.3|9495.3|9509.5|9499.5|9511|9501|9504.8|9494.8|79
1625479500000|2021-07-05 10:05:00|9509.6|9499.6|9508.6|9498.6|9511.3|9501.3|9508|9498|66
1625479800000|2021-07-05 10:10:00|9508.4|9498.4|9507.9|9497.9|9508.4|9498.4|9502.4|9492.4|70
1625480100000|2021-07-05 10:15:00|9507.6|9497.6|9499.6|9489.6|9510|9500|9499.6|9489.6|74
1625480400000|2021-07-05 10:20:00|9499.8|9489.8|9488.9|9478.9|9500|9490|9488.3|9478.3|65
1625480700000|2021-07-05 10:25:00|9488.6|9478.6|9488.5|9478.5|9489.6|9479.6|9487|9477|63
1625481000000|2021-07-05 10:30:00|9488|9478|9494.9|9484.9|9494.9|9484.9|9487.8|9477.8|68
1625481300000|2021-07-05 10:35:00|9494.8|9484.8|9498.3|9488.3|9498.5|9488.5|9492.5|9482.5|40
1625481600000|2021-07-05 10:40:00|9498.1|9488.1|9493.8|9483.8|9498.4|9488.4|9493|9483|40
1625481900000|2021-07-05 10:45:00|9493.3|9483.3|9492.5|9482.5|9496|9486|9489.8|9479.8|48
1625482200000|2021-07-05 10:50:00|9493|9483|9492.4|9482.4|9494.8|9484.8|9490.6|9480.6|72
1625482500000|2021-07-05 10:55:00|9492.3|9482.3|9488.3|9478.3|9492.4|9482.4|9486.5|9476.5|83
1625482800000|2021-07-05 11:00:00|9488.8|9478.8|9489|9479|9490.8|9480.8|9486.3|9476.3|61
1625483100000|2021-07-05 11:05:00|9488|9478|9484.4|9474.4|9494.1|9484.1|9484.4|9474.4|86
1625483400000|2021-07-05 11:10:00|9484.5|9474.5|9484.5|9474.5|9487.4|9477.4|9482.3|9472.3|98
1625483700000|2021-07-05 11:15:00|9484.8|9474.8|9477.9|9467.9|9486.4|9476.4|9476.6|9466.6|100
1625484000000|2021-07-05 11:20:00|9478.3|9468.3|9479.9|9469.9|9481.3|9471.3|9476.9|9466.9|77
1625484300000|2021-07-05 11:25:00|9479.5|9469.5|9464.1|9454.1|9479.8|9469.8|9463.3|9453.3|120
1625484600000|2021-07-05 11:30:00|9463.6|9453.6|9464.9|9454.9|9471.6|9461.6|9461.3|9451.3|300
1625484900000|2021-07-05 11:35:00|9464.8|9454.8|9449|9439|9468.4|9458.4|9445.6|9435.6|159
1625485200000|2021-07-05 11:40:00|9449.8|9439.8|9449.8|9439.8|9451.4|9441.4|9445.3|9435.3|119
1625485500000|2021-07-05 11:45:00|9449.6|9439.6|9453.3|9443.3|9453.8|9443.8|9449.5|9439.5|36
1625485800000|2021-07-05 11:50:00|9453.5|9443.5|9456.4|9446.4|9460.8|9450.8|9449.9|9439.9|90
1625486100000|2021-07-05 11:55:00|9456.5|9446.5|9443.5|9433.5|9456.5|9446.5|9437.6|9427.6|110
1625486400000|2021-07-05 12:00:00|9444|9434|9442.3|9432.3|9450.1|9440.1|9439.8|9429.8|137
1625486700000|2021-07-05 12:05:00|9442.1|9432.1|9454|9444|9457.9|9447.9|9442.1|9432.1|102
1625487000000|2021-07-05 12:10:00|9454.3|9444.3|9457.3|9447.3|9457.3|9447.3|9447|9437|88
1625487300000|2021-07-05 12:15:00|9456.8|9446.8|9461.3|9451.3|9461.5|9451.5|9453.3|9443.3|93
1625487600000|2021-07-05 12:20:00|9461.5|9451.5|9465.1|9455.1|9465.1|9455.1|9457.6|9447.6|97
1625487900000|2021-07-05 12:25:00|9465.3|9455.3|9473.3|9463.3|9473.3|9463.3|9464|9454|107
1625488200000|2021-07-05 12:30:00|9473|9463|9464|9454|9473|9463|9462.6|9452.6|75
1625488500000|2021-07-05 12:35:00|9464.3|9454.3|9471.8|9461.8|9471.8|9461.8|9462.6|9452.6|89
1625488800000|2021-07-05 12:40:00|9472.5|9462.5|9468.3|9458.3|9472.5|9462.5|9467.8|9457.8|36
1625489100000|2021-07-05 12:45:00|9468.5|9458.5|9475.8|9465.8|9476|9466|9468|9458|65
1625489400000|2021-07-05 12:50:00|9475.5|9465.5|9469.5|9459.5|9475.5|9465.5|9465.8|9455.8|78
1625489700000|2021-07-05 12:55:00|9471|9461|9470.3|9460.3|9474.5|9464.5|9468.3|9458.3|79
1625490000000|2021-07-05 13:00:00|9475.8|9465.8|9492.3|9482.3|9493.6|9483.6|9475.8|9465.8|451
1625490300000|2021-07-05 13:05:00|9492.9|9482.9|9528|9518|9528|9518|9488.8|9478.8|437
1625490600000|2021-07-05 13:10:00|9527.5|9517.5|9534.4|9524.4|9538.9|9528.9|9521.4|9511.4|293
1625490900000|2021-07-05 13:15:00|9534.6|9524.6|9527.6|9517.6|9539|9529|9525.5|9515.5|238
1625491200000|2021-07-05 13:20:00|9527.8|9517.8|9514.4|9504.4|9530.3|9520.3|9514.1|9504.1|204
1625491500000|2021-07-05 13:25:00|9514.3|9504.3|9519.5|9509.5|9520.1|9510.1|9510.8|9500.8|204
1625491800000|2021-07-05 13:30:00|9519.4|9509.4|9514.8|9504.8|9528.4|9518.4|9514.3|9504.3|139
1625492100000|2021-07-05 13:35:00|9515.3|9505.3|9517.9|9507.9|9521.8|9511.8|9515.3|9505.3|131
1625492400000|2021-07-05 13:40:00|9518.5|9508.5|9523.3|9513.3|9525.8|9515.8|9517.4|9507.4|73
1625492700000|2021-07-05 13:45:00|9523.5|9513.5|9517|9507|9526|9516|9511.8|9501.8|109
1625493000000|2021-07-05 13:50:00|9517.3|9507.3|9507.8|9497.8|9523|9513|9505.8|9495.8|140
1625493300000|2021-07-05 13:55:00|9508.1|9498.1|9502.3|9492.3|9509|9499|9494.9|9484.9|207
1625493600000|2021-07-05 14:00:00|9502.5|9492.5|9498.5|9488.5|9509.3|9499.3|9498.5|9488.5|130
1625493900000|2021-07-05 14:05:00|9498.3|9488.3|9480.3|9470.3|9498.5|9488.5|9477.5|9467.5|210
1625494200000|2021-07-05 14:10:00|9480|9470|9473.1|9463.1|9480.3|9470.3|9465.5|9455.5|226
1625494500000|2021-07-05 14:15:00|9473.6|9463.6|9487.6|9477.6|9487.9|9477.9|9471.3|9461.3|157
1625494800000|2021-07-05 14:20:00|9487.3|9477.3|9493.1|9483.1|9500.9|9490.9|9483|9473|169
1625495100000|2021-07-05 14:25:00|9493|9483|9499.3|9489.3|9499.8|9489.8|9488|9478|120
1625495400000|2021-07-05 14:30:00|9499.5|9489.5|9505.3|9495.3|9506.3|9496.3|9493|9483|150
1625495700000|2021-07-05 14:35:00|9505|9495|9499.3|9489.3|9507.8|9497.8|9498.5|9488.5|160
1625496000000|2021-07-05 14:40:00|9499.1|9489.1|9516.6|9506.6|9516.6|9506.6|9497.8|9487.8|109
1625496300000|2021-07-05 14:45:00|9516.3|9506.3|9514.5|9504.5|9520.5|9510.5|9513.5|9503.5|122
1625496600000|2021-07-05 14:50:00|9514.9|9504.9|9512.6|9502.6|9517.6|9507.6|9510.9|9500.9|99
1625496900000|2021-07-05 14:55:00|9512.8|9502.8|9502|9492|9520.3|9510.3|9502|9492|152
1625497200000|2021-07-05 15:00:00|9501.5|9491.5|9516|9506|9516|9506|9501|9491|123
1625497500000|2021-07-05 15:05:00|9516.6|9506.6|9516.1|9506.1|9519.3|9509.3|9512.6|9502.6|126
1625497800000|2021-07-05 15:10:00|9515.9|9505.9|9511|9501|9518.3|9508.3|9511|9501|87
1625498100000|2021-07-05 15:15:00|9510.9|9500.9|9519.8|9509.8|9520.1|9510.1|9508.6|9498.6|112
1625498400000|2021-07-05 15:20:00|9519.5|9509.5|9507|9497|9522.1|9512.1|9504.5|9494.5|123
1625498700000|2021-07-05 15:25:00|9506.3|9496.3|9513.1|9503.1|9516.1|9506.1|9506|9496|78
1625499000000|2021-07-05 15:30:00|9513.4|9503.4|9512.6|9502.6|9516.3|9506.3|9508|9498|117
1625499300000|2021-07-05 15:35:00|9512.9|9502.9|9513.1|9503.1|9513.8|9503.8|9509.8|9499.8|59
1625499600000|2021-07-05 15:40:00|9513.5|9503.5|9515.8|9505.8|9517|9507|9510.5|9500.5|97
1625499900000|2021-07-05 15:45:00|9516|9506|9518|9508|9519.4|9509.4|9512.5|9502.5|98
1625500200000|2021-07-05 15:50:00|9518.3|9508.3|9514.9|9504.9|9519.3|9509.3|9514.3|9504.3|69
1625500500000|2021-07-05 15:55:00|9514.4|9504.4|9518.8|9508.8|9519|9509|9514.4|9504.4|40
1625500800000|2021-07-05 16:00:00|9518.5|9508.5|9521.3|9511.3|9523|9513|9518.5|9508.5|46
1625501100000|2021-07-05 16:05:00|9521.4|9511.4|9516|9506|9522.5|9512.5|9515.9|9505.9|63
1625501400000|2021-07-05 16:10:00|9515.8|9505.8|9518.5|9508.5|9518.8|9508.8|9513.5|9503.5|35
1625501700000|2021-07-05 16:15:00|9518.8|9508.8|9516.1|9506.1|9521.5|9511.5|9516.1|9506.1|33
1625502000000|2021-07-05 16:20:00|9516|9506|9514.4|9504.4|9516.5|9506.5|9512.8|9502.8|78
1625502300000|2021-07-05 16:25:00|9514.5|9504.5|9506.8|9496.8|9515.8|9505.8|9506|9496|70
1625502600000|2021-07-05 16:30:00|9506.6|9496.6|9508.5|9498.5|9513|9503|9506.6|9496.6|71
1625502900000|2021-07-05 16:35:00|9508.8|9498.8|9507.3|9497.3|9513|9503|9505.8|9495.8|65
1625503200000|2021-07-05 16:40:00|9507|9497|9510.5|9500.5|9510.5|9500.5|9506.5|9496.5|35
1625503500000|2021-07-05 16:45:00|9510.3|9500.3|9513.3|9503.3|9516|9506|9507|9497|50
1625503800000|2021-07-05 16:50:00|9513.4|9503.4|9500|9490|9514.8|9504.8|9498.1|9488.1|59
1625504100000|2021-07-05 16:55:00|9499.3|9489.3|9498.6|9488.6|9505.4|9495.4|9496.4|9486.4|158
1625529600000|2021-07-06 00:00:00|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|1
1625531100000|2021-07-06 00:25:00|9512.5|9502.5|9512.1|9502.1|9513.1|9503.1|9512.1|9502.1|6
1625531400000|2021-07-06 00:30:00|9512.4|9502.4|9512.6|9502.6|9514.3|9504.3|9512.4|9502.4|28
1625531700000|2021-07-06 00:35:00|9512.9|9502.9|9519.4|9509.4|9519.6|9509.6|9512.6|9502.6|24
1625532000000|2021-07-06 00:40:00|9519|9509|9515.9|9505.9|9519|9509|9515.5|9505.5|17
1625532300000|2021-07-06 00:45:00|9516.1|9506.1|9518|9508|9524.1|9514.1|9516.1|9506.1|34
1625532600000|2021-07-06 00:50:00|9517.6|9507.6|9515.4|9505.4|9517.6|9507.6|9515.4|9505.4|25
1625532900000|2021-07-06 00:55:00|9516.3|9506.3|9514.6|9504.6|9518.4|9508.4|9512.1|9502.1|33
1625533200000|2021-07-06 01:00:00|9515|9505|9539.3|9529.3|9543.5|9533.5|9509.4|9499.4|300
1625533500000|2021-07-06 01:05:00|9539.9|9529.9|9558.1|9548.1|9558.5|9548.5|9532.4|9522.4|176
1625533800000|2021-07-06 01:10:00|9558.4|9548.4|9569.9|9559.9|9572.1|9562.1|9553.4|9543.4|255
1625534100000|2021-07-06 01:15:00|9570.4|9560.4|9553.9|9543.9|9572.4|9562.4|9553.6|9543.6|210
1625534400000|2021-07-06 01:20:00|9552.6|9542.6|9543.9|9533.9|9553.9|9543.9|9540.4|9530.4|201
1625534700000|2021-07-06 01:25:00|9543.4|9533.4|9535.3|9525.3|9543.4|9533.4|9530.1|9520.1|226
1625535000000|2021-07-06 01:30:00|9535.1|9525.1|9549.1|9539.1|9549.6|9539.6|9529|9519|143
1625535300000|2021-07-06 01:35:00|9548.9|9538.9|9541|9531|9551.6|9541.6|9534.4|9524.4|168
1625535600000|2021-07-06 01:40:00|9540.8|9530.8|9532.1|9522.1|9540.8|9530.8|9529.6|9519.6|175
1625535900000|2021-07-06 01:45:00|9532.6|9522.6|9545.6|9535.6|9545.6|9535.6|9532.1|9522.1|214
1625536200000|2021-07-06 01:50:00|9545.4|9535.4|9549.1|9539.1|9550.4|9540.4|9541.9|9531.9|78
1625536500000|2021-07-06 01:55:00|9548.6|9538.6|9559.8|9549.8|9562.1|9552.1|9543.6|9533.6|162
1625536800000|2021-07-06 02:00:00|9559.6|9549.6|9546.1|9536.1|9564.5|9554.5|9543.9|9533.9|232
1625537100000|2021-07-06 02:05:00|9545.9|9535.9|9554.9|9544.9|9557.9|9547.9|9545.4|9535.4|156
1625537400000|2021-07-06 02:10:00|9554.8|9544.8|9560.1|9550.1|9564.3|9554.3|9554.5|9544.5|121
1625537700000|2021-07-06 02:15:00|9560.6|9550.6|9559.6|9549.6|9562.9|9552.9|9559.6|9549.6|26
1625538000000|2021-07-06 02:20:00|9559.9|9549.9|9568.1|9558.1|9568.1|9558.1|9556.9|9546.9|68
1625538300000|2021-07-06 02:25:00|9568.9|9558.9|9560.1|9550.1|9573.6|9563.6|9560.1|9550.1|61
1625538600000|2021-07-06 02:30:00|9560.3|9550.3|9559.9|9549.9|9567.1|9557.1|9556.6|9546.6|222
1625538900000|2021-07-06 02:35:00|9559.5|9549.5|9553.3|9543.3|9562.6|9552.6|9551.5|9541.5|193
1625539200000|2021-07-06 02:40:00|9553.6|9543.6|9542.9|9532.9|9561.5|9551.5|9542.5|9532.5|208
1625539500000|2021-07-06 02:45:00|9542.6|9532.6|9548.1|9538.1|9549.5|9539.5|9537.5|9527.5|158
1625539800000|2021-07-06 02:50:00|9547.8|9537.8|9551.3|9541.3|9552.9|9542.9|9540.9|9530.9|142
1625540100000|2021-07-06 02:55:00|9550.9|9540.9|9546.8|9536.8|9553.4|9543.4|9546.6|9536.6|110
1625540400000|2021-07-06 03:00:00|9546.6|9536.6|9544.1|9534.1|9549.6|9539.6|9540.6|9530.6|119
1625540700000|2021-07-06 03:05:00|9544|9534|9548.9|9538.9|9549.1|9539.1|9541.9|9531.9|120
1625541000000|2021-07-06 03:10:00|9549.4|9539.4|9547.9|9537.9|9551.4|9541.4|9543.9|9533.9|92
1625541300000|2021-07-06 03:15:00|9547.8|9537.8|9541.9|9531.9|9550.9|9540.9|9541.6|9531.6|96
1625541600000|2021-07-06 03:20:00|9542.4|9532.4|9536.6|9526.6|9542.4|9532.4|9534.1|9524.1|129
1625541900000|2021-07-06 03:25:00|9537.1|9527.1|9531.5|9521.5|9538.1|9528.1|9529.6|9519.6|129
1625542200000|2021-07-06 03:30:00|9531.9|9521.9|9535|9525|9535.1|9525.1|9531.6|9521.6|43
1625542500000|2021-07-06 03:35:00|9534.9|9524.9|9535.1|9525.1|9536.6|9526.6|9533.9|9523.9|17
1625542800000|2021-07-06 03:40:00|9535.4|9525.4|9537.4|9527.4|9537.4|9527.4|9535.1|9525.1|22
1625543100000|2021-07-06 03:45:00|9537.8|9527.8|9543|9533|9543.5|9533.5|9537.3|9527.3|26
1625543400000|2021-07-06 03:50:00|9543.3|9533.3|9544.6|9534.6|9544.6|9534.6|9539.4|9529.4|45
1625543700000|2021-07-06 03:55:00|9544.4|9534.4|9544.9|9534.9|9545.4|9535.4|9542.9|9532.9|43
1625544000000|2021-07-06 04:00:00|9544.6|9534.6|9543.8|9533.8|9546.1|9536.1|9543.8|9533.8|30
1625544300000|2021-07-06 04:05:00|9544.4|9534.4|9538.3|9528.3|9544.4|9534.4|9537.9|9527.9|25
1625544600000|2021-07-06 04:10:00|9538.1|9528.1|9540.6|9530.6|9540.6|9530.6|9538.1|9528.1|7
1625544900000|2021-07-06 04:15:00|9540.4|9530.4|9541.1|9531.1|9541.3|9531.3|9540.3|9530.3|9
1625545200000|2021-07-06 04:20:00|9540.9|9530.9|9540.4|9530.4|9540.9|9530.9|9540.1|9530.1|3
1625545500000|2021-07-06 04:25:00|9539.9|9529.9|9540.1|9530.1|9540.1|9530.1|9539|9529|8
1625545800000|2021-07-06 04:30:00|9540.5|9530.5|9540.1|9530.1|9540.6|9530.6|9537.4|9527.4|25
1625546100000|2021-07-06 04:35:00|9539.9|9529.9|9533.1|9523.1|9539.9|9529.9|9533.1|9523.1|14
1625546400000|2021-07-06 04:40:00|9532.6|9522.6|9539.1|9529.1|9539.6|9529.6|9532.6|9522.6|30
1625546700000|2021-07-06 04:45:00|9539.9|9529.9|9544.4|9534.4|9544.4|9534.4|9537.6|9527.6|72
1625547000000|2021-07-06 04:50:00|9544.6|9534.6|9544.4|9534.4|9545.9|9535.9|9541.8|9531.8|26
1625547300000|2021-07-06 04:55:00|9543.9|9533.9|9543.6|9533.6|9543.9|9533.9|9542.9|9532.9|19
1625547600000|2021-07-06 05:00:00|9544.4|9534.4|9550.6|9540.6|9551.4|9541.4|9544.4|9534.4|70
1625547900000|2021-07-06 05:05:00|9550.9|9540.9|9557.9|9547.9|9558.9|9548.9|9550.9|9540.9|65
1625548200000|2021-07-06 05:10:00|9558|9548|9562.1|9552.1|9564.9|9554.9|9558|9548|50
1625548500000|2021-07-06 05:15:00|9561.9|9551.9|9561.1|9551.1|9564.4|9554.4|9559.9|9549.9|40
1625548800000|2021-07-06 05:20:00|9561.3|9551.3|9558.1|9548.1|9562.6|9552.6|9557.4|9547.4|44
1625549100000|2021-07-06 05:25:00|9558|9548|9551.4|9541.4|9558|9548|9548.1|9538.1|85
1625549400000|2021-07-06 05:30:00|9551.3|9541.3|9554.9|9544.9|9559.4|9549.4|9544.5|9534.5|222
1625549700000|2021-07-06 05:35:00|9554.6|9544.6|9547.3|9537.3|9554.6|9544.6|9546.1|9536.1|120
1625550000000|2021-07-06 05:40:00|9547.5|9537.5|9546.9|9536.9|9553.9|9543.9|9543.6|9533.6|128
1625550300000|2021-07-06 05:45:00|9546.8|9536.8|9544.1|9534.1|9547.6|9537.6|9541|9531|134
1625550600000|2021-07-06 05:50:00|9543.9|9533.9|9541.1|9531.1|9543.9|9533.9|9534.4|9524.4|125
1625550900000|2021-07-06 05:55:00|9540.9|9530.9|9542.9|9532.9|9543.6|9533.6|9536.1|9526.1|122
1625551200000|2021-07-06 06:00:00|9543.1|9533.1|9552.1|9542.1|9553.1|9543.1|9543.1|9533.1|154
1625551500000|2021-07-06 06:05:00|9551.6|9541.6|9575.6|9565.6|9576.4|9566.4|9551.6|9541.6|185
1625551800000|2021-07-06 06:10:00|9574.9|9564.9|9576.9|9566.9|9584.1|9574.1|9570.9|9560.9|202
1625552100000|2021-07-06 06:15:00|9577.4|9567.4|9573.3|9563.3|9579.4|9569.4|9566.5|9556.5|154
1625552400000|2021-07-06 06:20:00|9572.9|9562.9|9607.8|9597.8|9607.8|9597.8|9572.6|9562.6|262
1625552700000|2021-07-06 06:25:00|9608|9598|9615.5|9605.5|9618.8|9608.8|9605.1|9595.1|217
1625553000000|2021-07-06 06:30:00|9615.4|9605.4|9619.9|9609.9|9620.9|9610.9|9613.4|9603.4|156
1625553300000|2021-07-06 06:35:00|9620.1|9610.1|9609.1|9599.1|9621.1|9611.1|9605.1|9595.1|192
1625553600000|2021-07-06 06:40:00|9609.3|9599.3|9612.6|9602.6|9615.1|9605.1|9599.1|9589.1|193
1625553900000|2021-07-06 06:45:00|9612.1|9602.1|9598.9|9588.9|9618.4|9608.4|9596.6|9586.6|232
1625554200000|2021-07-06 06:50:00|9597.9|9587.9|9600.9|9590.9|9606.9|9596.9|9597.1|9587.1|195
1625554500000|2021-07-06 06:55:00|9600.6|9590.6|9605.3|9595.3|9609|9599|9595.1|9585.1|218
1625554800000|2021-07-06 07:00:00|9608|9598|9605.1|9595.1|9617.4|9607.4|9603.8|9593.8|171
1625555100000|2021-07-06 07:05:00|9605|9595|9601.4|9591.4|9605.1|9595.1|9593.9|9583.9|183
1625555400000|2021-07-06 07:10:00|9601.8|9591.8|9597.5|9587.5|9609|9599|9594.3|9584.3|186
1625555700000|2021-07-06 07:15:00|9597.8|9587.8|9598.5|9588.5|9602|9592|9590|9580|169
1625556000000|2021-07-06 07:20:00|9598.8|9588.8|9598.1|9588.1|9603.6|9593.6|9592.5|9582.5|171
1625556300000|2021-07-06 07:25:00|9597.5|9587.5|9598.3|9588.3|9601.5|9591.5|9593.3|9583.3|131
1625556600000|2021-07-06 07:30:00|9599.9|9589.9|9593.5|9583.5|9601.5|9591.5|9589.4|9579.4|129
1625556900000|2021-07-06 07:35:00|9593|9583|9587.5|9577.5|9593|9583|9587.5|9577.5|80
1625557200000|2021-07-06 07:40:00|9588|9578|9594.3|9584.3|9596.9|9586.9|9585.9|9575.9|97
1625557500000|2021-07-06 07:45:00|9594|9584|9593.4|9583.4|9598.5|9588.5|9591.5|9581.5|82
1625557800000|2021-07-06 07:50:00|9592.4|9582.4|9590.8|9580.8|9594.9|9584.9|9588.9|9578.9|98
1625558100000|2021-07-06 07:55:00|9591|9581|9590.4|9580.4|9592.3|9582.3|9577.9|9567.9|132
1625558400000|2021-07-06 08:00:00|9590.8|9580.8|9588|9578|9591.4|9581.4|9580|9570|84
1625558700000|2021-07-06 08:05:00|9587.6|9577.6|9596.4|9586.4|9596.4|9586.4|9584.5|9574.5|102
1625559000000|2021-07-06 08:10:00|9596|9586|9593.5|9583.5|9598.3|9588.3|9590|9580|122
1625559300000|2021-07-06 08:15:00|9594.1|9584.1|9591.4|9581.4|9594.8|9584.8|9590.3|9580.3|65
1625559600000|2021-07-06 08:20:00|9591.8|9581.8|9592|9582|9599.5|9589.5|9588|9578|94
1625559900000|2021-07-06 08:25:00|9591.8|9581.8|9598.6|9588.6|9600.1|9590.1|9587.9|9577.9|84
1625560200000|2021-07-06 08:30:00|9598.5|9588.5|9600.4|9590.4|9601.9|9591.9|9597.5|9587.5|116
1625560500000|2021-07-06 08:35:00|9600.1|9590.1|9608.6|9598.6|9608.6|9598.6|9599.8|9589.8|108
1625560800000|2021-07-06 08:40:00|9608.5|9598.5|9607.5|9597.5|9613.6|9603.6|9604.9|9594.9|96
1625561100000|2021-07-06 08:45:00|9607.1|9597.1|9612.3|9602.3|9614|9604|9604.3|9594.3|82
1625561400000|2021-07-06 08:50:00|9612.1|9602.1|9617.3|9607.3|9618.8|9608.8|9612.1|9602.1|55
1625561700000|2021-07-06 08:55:00|9617|9607|9624|9614|9624|9614|9617|9607|46
1625562000000|2021-07-06 09:00:00|9624.5|9614.5|9633.5|9623.5|9633.5|9623.5|9623.5|9613.5|68
1625562300000|2021-07-06 09:05:00|9633.6|9623.6|9625.8|9615.8|9637.5|9627.5|9625.8|9615.8|100
1625562600000|2021-07-06 09:10:00|9626.3|9616.3|9616.1|9606.1|9626.5|9616.5|9615|9605|85
1625562900000|2021-07-06 09:15:00|9616|9606|9608|9598|9616|9606|9607.6|9597.6|62
1625563200000|2021-07-06 09:20:00|9609.3|9599.3|9610.4|9600.4|9612.4|9602.4|9607.9|9597.9|81
1625563500000|2021-07-06 09:25:00|9610.5|9600.5|9610.8|9600.8|9612.4|9602.4|9607.4|9597.4|72
1625563800000|2021-07-06 09:30:00|9610.1|9600.1|9598.9|9588.9|9610.1|9600.1|9596.8|9586.8|98
1625564100000|2021-07-06 09:35:00|9599|9589|9595.3|9585.3|9599|9589|9590.6|9580.6|115
1625564400000|2021-07-06 09:40:00|9595.5|9585.5|9596|9586|9597.3|9587.3|9590.3|9580.3|72
1625564700000|2021-07-06 09:45:00|9594.3|9584.3|9603.5|9593.5|9604|9594|9592.9|9582.9|82
1625565000000|2021-07-06 09:50:00|9603.8|9593.8|9596.8|9586.8|9604.5|9594.5|9594.8|9584.8|60
1625565300000|2021-07-06 09:55:00|9596.6|9586.6|9599.1|9589.1|9599.8|9589.8|9588.5|9578.5|72
1625565600000|2021-07-06 10:00:00|9599.4|9589.4|9599.8|9589.8|9601.3|9591.3|9596.6|9586.6|109
1625565900000|2021-07-06 10:05:00|9600|9590|9610|9600|9610|9600|9600|9590|97
1625566200000|2021-07-06 10:10:00|9610.5|9600.5|9606.4|9596.4|9610.5|9600.5|9605.8|9595.8|52
1625566500000|2021-07-06 10:15:00|9606.3|9596.3|9608.3|9598.3|9609.8|9599.8|9606.3|9596.3|48
1625566800000|2021-07-06 10:20:00|9608.1|9598.1|9605|9595|9608.3|9598.3|9603.5|9593.5|58
1625567100000|2021-07-06 10:25:00|9605.3|9595.3|9591.4|9581.4|9605.3|9595.3|9587|9577|99
1625567400000|2021-07-06 10:30:00|9591.3|9581.3|9593.3|9583.3|9600.3|9590.3|9590.8|9580.8|66
1625567700000|2021-07-06 10:35:00|9593.4|9583.4|9590.5|9580.5|9595.6|9585.6|9590.3|9580.3|49
1625568000000|2021-07-06 10:40:00|9590.3|9580.3|9591|9581|9594.8|9584.8|9590.3|9580.3|44
1625568300000|2021-07-06 10:45:00|9591.1|9581.1|9587.5|9577.5|9591.9|9581.9|9586.8|9576.8|48
1625568600000|2021-07-06 10:50:00|9587.3|9577.3|9585.9|9575.9|9588.3|9578.3|9581.8|9571.8|69
1625568900000|2021-07-06 10:55:00|9585.8|9575.8|9581.5|9571.5|9586.5|9576.5|9581.5|9571.5|68
1625569200000|2021-07-06 11:00:00|9581.8|9571.8|9575|9565|9584.3|9574.3|9572.6|9562.6|75
1625569500000|2021-07-06 11:05:00|9574.8|9564.8|9569.9|9559.9|9577.8|9567.8|9569.5|9559.5|117
1625569800000|2021-07-06 11:10:00|9569.4|9559.4|9571.8|9561.8|9574.8|9564.8|9565.8|9555.8|109
1625570100000|2021-07-06 11:15:00|9571|9561|9567.3|9557.3|9572.4|9562.4|9566.9|9556.9|69
1625570400000|2021-07-06 11:20:00|9567|9557|9562.4|9552.4|9568.5|9558.5|9559.3|9549.3|70
1625570700000|2021-07-06 11:25:00|9565.4|9555.4|9567.8|9557.8|9570.8|9560.8|9563|9553|209
1625571000000|2021-07-06 11:30:00|9568|9558|9563.5|9553.5|9569.4|9559.4|9559.3|9549.3|265
1625571300000|2021-07-06 11:35:00|9563.8|9553.8|9568.9|9558.9|9570.8|9560.8|9563.3|9553.3|186
1625571600000|2021-07-06 11:40:00|9569|9559|9565|9555|9573.3|9563.3|9565|9555|126
1625571900000|2021-07-06 11:45:00|9565.5|9555.5|9566.3|9556.3|9568.3|9558.3|9562.1|9552.1|154
1625572200000|2021-07-06 11:50:00|9565.9|9555.9|9569.5|9559.5|9572.6|9562.6|9561.5|9551.5|151
1625572500000|2021-07-06 11:55:00|9569|9559|9569.8|9559.8|9570.8|9560.8|9561|9551|159
1625572800000|2021-07-06 12:00:00|9570.6|9560.6|9576.3|9566.3|9587.8|9577.8|9570.6|9560.6|218
1625573100000|2021-07-06 12:05:00|9575.3|9565.3|9570.8|9560.8|9583.1|9573.1|9570.4|9560.4|177
1625573400000|2021-07-06 12:10:00|9569|9559|9586.5|9576.5|9589.3|9579.3|9566.8|9556.8|221
1625573700000|2021-07-06 12:15:00|9587|9577|9591.3|9581.3|9592.3|9582.3|9575.3|9565.3|211
1625574000000|2021-07-06 12:20:00|9591.5|9581.5|9595.5|9585.5|9597.4|9587.4|9588|9578|144
1625574300000|2021-07-06 12:25:00|9595.9|9585.9|9588.5|9578.5|9597.8|9587.8|9587.5|9577.5|124
1625574600000|2021-07-06 12:30:00|9589.5|9579.5|9587.8|9577.8|9597.8|9587.8|9582.8|9572.8|237
1625574900000|2021-07-06 12:35:00|9588.3|9578.3|9565.9|9555.9|9589.8|9579.8|9565|9555|204
1625575200000|2021-07-06 12:40:00|9566.5|9556.5|9555.3|9545.3|9576.8|9566.8|9551.5|9541.5|160
1625575500000|2021-07-06 12:45:00|9555.5|9545.5|9542.5|9532.5|9561|9551|9541|9531|172
1625575800000|2021-07-06 12:50:00|9542.3|9532.3|9547.8|9537.8|9548.3|9538.3|9540|9530|161
1625576100000|2021-07-06 12:55:00|9547.5|9537.5|9538.8|9528.8|9548.3|9538.3|9531.1|9521.1|223
1625576400000|2021-07-06 13:00:00|9537.6|9527.6|9520.1|9510.1|9551.8|9541.8|9513.5|9503.5|628
1625576700000|2021-07-06 13:05:00|9519.5|9509.5|9491.5|9481.5|9519.5|9509.5|9487.3|9477.3|504
1625577000000|2021-07-06 13:10:00|9490.3|9480.3|9475.3|9465.3|9494.9|9484.9|9470.8|9460.8|454
1625577300000|2021-07-06 13:15:00|9475.5|9465.5|9474.8|9464.8|9487.8|9477.8|9471.5|9461.5|414
1625577600000|2021-07-06 13:20:00|9475|9465|9478.3|9468.3|9482.9|9472.9|9466.9|9456.9|368
1625577900000|2021-07-06 13:25:00|9477.8|9467.8|9481.8|9471.8|9488.3|9478.3|9477.3|9467.3|233
1625578200000|2021-07-06 13:30:00|9482.3|9472.3|9477.4|9467.4|9482.5|9472.5|9457.4|9447.4|412
1625578500000|2021-07-06 13:35:00|9477.6|9467.6|9467.5|9457.5|9485.4|9475.4|9465|9455|331
1625578800000|2021-07-06 13:40:00|9468|9458|9458|9448|9469.5|9459.5|9457|9447|335
1625579100000|2021-07-06 13:45:00|9457.9|9447.9|9459.8|9449.8|9468|9458|9456.8|9446.8|336
1625579400000|2021-07-06 13:50:00|9459.5|9449.5|9455.6|9445.6|9460.3|9450.3|9446.8|9436.8|345
1625579700000|2021-07-06 13:55:00|9455.1|9445.1|9449.3|9439.3|9456.5|9446.5|9448.8|9438.8|272
1625580000000|2021-07-06 14:00:00|9449.8|9439.8|9417.9|9407.9|9449.8|9439.8|9416.5|9406.5|516
1625580300000|2021-07-06 14:05:00|9417.8|9407.8|9393.1|9383.1|9422|9412|9391|9381|503
1625580600000|2021-07-06 14:10:00|9394.6|9384.6|9393.9|9383.9|9403.5|9393.5|9381.1|9371.1|490
1625580900000|2021-07-06 14:15:00|9394.1|9384.1|9358.5|9348.5|9394.1|9384.1|9357.8|9347.8|479
1625581200000|2021-07-06 14:20:00|9358|9348|9350.5|9340.5|9365.6|9355.6|9342.8|9332.8|524
1625581500000|2021-07-06 14:25:00|9347.3|9337.3|9334.4|9324.4|9348.8|9338.8|9327.4|9317.4|506
1625581800000|2021-07-06 14:30:00|9334.5|9324.5|9312.6|9302.6|9336.5|9326.5|9312.4|9302.4|462
1625582100000|2021-07-06 14:35:00|9313.3|9303.3|9334.8|9324.8|9339.9|9329.9|9295.8|9285.8|576
1625582400000|2021-07-06 14:40:00|9334.4|9324.4|9328.5|9318.5|9345.1|9335.1|9316.3|9306.3|475
1625582700000|2021-07-06 14:45:00|9328.3|9318.3|9334.1|9324.1|9336.5|9326.5|9313|9303|399
1625583000000|2021-07-06 14:50:00|9333.8|9323.8|9349.6|9339.6|9349.6|9339.6|9326.8|9316.8|325
1625583300000|2021-07-06 14:55:00|9349.5|9339.5|9332.8|9322.8|9349.5|9339.5|9325.4|9315.4|403
1625583600000|2021-07-06 15:00:00|9332.5|9322.5|9332|9322|9341.9|9331.9|9324.1|9314.1|252
1625583900000|2021-07-06 15:05:00|9331.6|9321.6|9325.6|9315.6|9331.8|9321.8|9319.8|9309.8|281
1625584200000|2021-07-06 15:10:00|9325.8|9315.8|9325.5|9315.5|9329.3|9319.3|9309.6|9299.6|264
1625584500000|2021-07-06 15:15:00|9325.8|9315.8|9330.8|9320.8|9334.3|9324.3|9319.3|9309.3|300
1625584800000|2021-07-06 15:20:00|9332|9322|9335.4|9325.4|9336.8|9326.8|9330|9320|234
1625585100000|2021-07-06 15:25:00|9335.1|9325.1|9341.6|9331.6|9345.8|9335.8|9330.5|9320.5|240
1625585400000|2021-07-06 15:30:00|9341.8|9331.8|9354.8|9344.8|9360.6|9350.6|9340|9330|208
1625585700000|2021-07-06 15:35:00|9354.6|9344.6|9340.8|9330.8|9359.1|9349.1|9340.5|9330.5|358
1625586000000|2021-07-06 15:40:00|9340.9|9330.9|9323.8|9313.8|9343.8|9333.8|9314.1|9304.1|334
1625586300000|2021-07-06 15:45:00|9324|9314|9327.3|9317.3|9330.3|9320.3|9305.9|9295.9|278
1625586600000|2021-07-06 15:50:00|9326.3|9316.3|9319.3|9309.3|9326.3|9316.3|9314.3|9304.3|192
1625586900000|2021-07-06 15:55:00|9319|9309|9314.3|9304.3|9321.3|9311.3|9309.3|9299.3|286
1625587200000|2021-07-06 16:00:00|9314.5|9304.5|9311.5|9301.5|9316.3|9306.3|9308.3|9298.3|230
1625587500000|2021-07-06 16:05:00|9311.8|9301.8|9298.6|9288.6|9314.5|9304.5|9295.8|9285.8|249
1625587800000|2021-07-06 16:10:00|9298.5|9288.5|9288.5|9278.5|9299.9|9289.9|9287.8|9277.8|336
1625588100000|2021-07-06 16:15:00|9289.3|9279.3|9276.5|9266.5|9294.3|9284.3|9275.8|9265.8|289
1625588400000|2021-07-06 16:20:00|9276.4|9266.4|9288.3|9278.3|9289|9279|9274.3|9264.3|253
1625588700000|2021-07-06 16:25:00|9288|9278|9288.8|9278.8|9289.5|9279.5|9280.6|9270.6|170
1625589000000|2021-07-06 16:30:00|9289.3|9279.3|9292.5|9282.5|9298.3|9288.3|9283.8|9273.8|258
1625589300000|2021-07-06 16:35:00|9292.1|9282.1|9298.8|9288.8|9299.8|9289.8|9289|9279|177
1625589600000|2021-07-06 16:40:00|9297.9|9287.9|9291.5|9281.5|9297.9|9287.9|9288.8|9278.8|128
1625589900000|2021-07-06 16:45:00|9291.9|9281.9|9293|9283|9298.3|9288.3|9284|9274|176
1625590200000|2021-07-06 16:50:00|9292.8|9282.8|9291.6|9281.6|9294|9284|9286.6|9276.6|120
1625590500000|2021-07-06 16:55:00|9291.5|9281.5|9299|9289|9300.8|9290.8|9286.8|9276.8|173
1625616000000|2021-07-07 00:00:00|9308.6|9298.6|9315.1|9305.1|9316.1|9306.1|9308.6|9298.6|35
1625616300000|2021-07-07 00:05:00|9314.4|9304.4|9312.3|9302.3|9314.4|9304.4|9310.9|9300.9|51
1625616600000|2021-07-07 00:10:00|9312.1|9302.1|9312.5|9302.5|9313.6|9303.6|9309.9|9299.9|41
1625616900000|2021-07-07 00:15:00|9311.6|9301.6|9310.1|9300.1|9311.6|9301.6|9308.6|9298.6|44
1625617200000|2021-07-07 00:20:00|9309.6|9299.6|9312.9|9302.9|9316.4|9306.4|9309.4|9299.4|59
1625617500000|2021-07-07 00:25:00|9312.6|9302.6|9315.6|9305.6|9316.1|9306.1|9311.4|9301.4|38
1625617800000|2021-07-07 00:30:00|9316.1|9306.1|9307.3|9297.3|9317.1|9307.1|9307.3|9297.3|65
1625618100000|2021-07-07 00:35:00|9307.4|9297.4|9312.1|9302.1|9314.9|9304.9|9307.4|9297.4|57
1625618400000|2021-07-07 00:40:00|9311.9|9301.9|9310.6|9300.6|9312.6|9302.6|9310.4|9300.4|22
1625618700000|2021-07-07 00:45:00|9310.9|9300.9|9315.1|9305.1|9315.4|9305.4|9310.9|9300.9|45
1625619000000|2021-07-07 00:50:00|9314.5|9304.5|9310.9|9300.9|9315.1|9305.1|9310.9|9300.9|54
1625619300000|2021-07-07 00:55:00|9311.6|9301.6|9308.6|9298.6|9313.9|9303.9|9308.6|9298.6|89
1625619600000|2021-07-07 01:00:00|9308.4|9298.4|9332.1|9322.1|9335.9|9325.9|9308.4|9298.4|462
1625619900000|2021-07-07 01:05:00|9331.9|9321.9|9337.4|9327.4|9340.1|9330.1|9325.6|9315.6|386
1625620200000|2021-07-07 01:10:00|9337.6|9327.6|9342.9|9332.9|9344.1|9334.1|9334.6|9324.6|266
1625620500000|2021-07-07 01:15:00|9342.6|9332.6|9347.1|9337.1|9347.9|9337.9|9336.9|9326.9|305
1625620800000|2021-07-07 01:20:00|9347.6|9337.6|9343.9|9333.9|9352.4|9342.4|9342.4|9332.4|350
1625621100000|2021-07-07 01:25:00|9344.4|9334.4|9339.6|9329.6|9349.6|9339.6|9339.4|9329.4|263
1625621400000|2021-07-07 01:30:00|9339.9|9329.9|9333.1|9323.1|9345.6|9335.6|9331.6|9321.6|235
1625621700000|2021-07-07 01:35:00|9333.4|9323.4|9340.6|9330.6|9341.6|9331.6|9332.6|9322.6|232
1625622000000|2021-07-07 01:40:00|9340.9|9330.9|9351.1|9341.1|9352.4|9342.4|9340.9|9330.9|255
1625622300000|2021-07-07 01:45:00|9350.9|9340.9|9359.9|9349.9|9360.1|9350.1|9343.6|9333.6|267
1625622600000|2021-07-07 01:50:00|9360.1|9350.1|9359.9|9349.9|9362.1|9352.1|9354.4|9344.4|120
1625622900000|2021-07-07 01:55:00|9359.4|9349.4|9357.9|9347.9|9362.6|9352.6|9356.1|9346.1|192
1625623200000|2021-07-07 02:00:00|9358.4|9348.4|9369.9|9359.9|9372|9362|9355.8|9345.8|263
1625623500000|2021-07-07 02:05:00|9369.6|9359.6|9367.4|9357.4|9373.9|9363.9|9367.1|9357.1|231
1625623800000|2021-07-07 02:10:00|9367.1|9357.1|9361.9|9351.9|9370.4|9360.4|9359.3|9349.3|162
1625624100000|2021-07-07 02:15:00|9361.6|9351.6|9362.5|9352.5|9364.4|9354.4|9359.9|9349.9|55
1625624400000|2021-07-07 02:20:00|9362.4|9352.4|9360.1|9350.1|9362.8|9352.8|9355.6|9345.6|61
1625624700000|2021-07-07 02:25:00|9359.9|9349.9|9359.4|9349.4|9361.6|9351.6|9358.1|9348.1|51
1625625000000|2021-07-07 02:30:00|9359.1|9349.1|9361.1|9351.1|9363.4|9353.4|9356.1|9346.1|115
1625625300000|2021-07-07 02:35:00|9359.9|9349.9|9361.4|9351.4|9363.9|9353.9|9358.4|9348.4|145
1625625600000|2021-07-07 02:40:00|9361.5|9351.5|9359.4|9349.4|9361.5|9351.5|9355.9|9345.9|136
1625625900000|2021-07-07 02:45:00|9359.6|9349.6|9374.4|9364.4|9374.4|9364.4|9359.6|9349.6|94
1625626200000|2021-07-07 02:50:00|9375.6|9365.6|9375.1|9365.1|9382.6|9372.6|9372.1|9362.1|116
1625626500000|2021-07-07 02:55:00|9375.4|9365.4|9367.1|9357.1|9376.6|9366.6|9364.6|9354.6|156
1625626800000|2021-07-07 03:00:00|9367.9|9357.9|9364.4|9354.4|9371.9|9361.9|9363.4|9353.4|162
1625627100000|2021-07-07 03:05:00|9364.6|9354.6|9372.4|9362.4|9373|9363|9364.4|9354.4|76
1625627400000|2021-07-07 03:10:00|9372|9362|9376.8|9366.8|9377.1|9367.1|9369.6|9359.6|92
1625627700000|2021-07-07 03:15:00|9377.1|9367.1|9373.1|9363.1|9384|9374|9370.4|9360.4|159
1625628000000|2021-07-07 03:20:00|9374|9364|9374.4|9364.4|9378.4|9368.4|9371.1|9361.1|135
1625628300000|2021-07-07 03:25:00|9374.1|9364.1|9377.1|9367.1|9379.6|9369.6|9371.9|9361.9|100
1625628600000|2021-07-07 03:30:00|9376.9|9366.9|9374.4|9364.4|9377.9|9367.9|9373.1|9363.1|53
1625628900000|2021-07-07 03:35:00|9374.1|9364.1|9373.1|9363.1|9374.6|9364.6|9372.4|9362.4|45
1625629200000|2021-07-07 03:40:00|9373|9363|9367.4|9357.4|9379.5|9369.5|9366.4|9356.4|85
1625629500000|2021-07-07 03:45:00|9367.6|9357.6|9368.6|9358.6|9369.1|9359.1|9366.1|9356.1|46
1625629800000|2021-07-07 03:50:00|9369.4|9359.4|9369.8|9359.8|9370.9|9360.9|9369.1|9359.1|24
1625630100000|2021-07-07 03:55:00|9370.1|9360.1|9369.4|9359.4|9370.1|9360.1|9368.9|9358.9|14
1625630400000|2021-07-07 04:00:00|9369|9359|9376.6|9366.6|9377.1|9367.1|9368.9|9358.9|20
1625630700000|2021-07-07 04:05:00|9377.1|9367.1|9378.9|9368.9|9378.9|9368.9|9376.6|9366.6|24
1625631000000|2021-07-07 04:10:00|9379.1|9369.1|9378.9|9368.9|9379.6|9369.6|9376.1|9366.1|23
1625631300000|2021-07-07 04:15:00|9379.8|9369.8|9380.4|9370.4|9382.1|9372.1|9379.8|9369.8|21
1625631600000|2021-07-07 04:20:00|9381|9371|9382.1|9372.1|9382.4|9372.4|9380.9|9370.9|10
1625631900000|2021-07-07 04:25:00|9381.9|9371.9|9382.6|9372.6|9383.6|9373.6|9381.9|9371.9|17
1625632200000|2021-07-07 04:30:00|9382.4|9372.4|9376.6|9366.6|9384.6|9374.6|9376|9366|38
1625632500000|2021-07-07 04:35:00|9377|9367|9372.4|9362.4|9379.4|9369.4|9372.4|9362.4|79
1625632800000|2021-07-07 04:40:00|9372.5|9362.5|9373.4|9363.4|9374.5|9364.5|9371.9|9361.9|33
1625633100000|2021-07-07 04:45:00|9372.9|9362.9|9371.1|9361.1|9375.5|9365.5|9369.4|9359.4|91
1625633400000|2021-07-07 04:50:00|9371.4|9361.4|9369.6|9359.6|9371.9|9361.9|9369.1|9359.1|39
1625633700000|2021-07-07 04:55:00|9369.4|9359.4|9370.4|9360.4|9370.4|9360.4|9367.9|9357.9|56
1625634000000|2021-07-07 05:00:00|9370.5|9360.5|9378.6|9368.6|9379.1|9369.1|9370.3|9360.3|30
1625634300000|2021-07-07 05:05:00|9378.9|9368.9|9377.4|9367.4|9379.1|9369.1|9377.4|9367.4|16
1625634600000|2021-07-07 05:10:00|9377.1|9367.1|9387.1|9377.1|9387.4|9377.4|9376.1|9366.1|50
1625634900000|2021-07-07 05:15:00|9386.9|9376.9|9386.9|9376.9|9387.1|9377.1|9383.1|9373.1|48
1625635200000|2021-07-07 05:20:00|9386.6|9376.6|9386.6|9376.6|9387.1|9377.1|9385.5|9375.5|34
1625635500000|2021-07-07 05:25:00|9386.9|9376.9|9391.3|9381.3|9391.4|9381.4|9386.4|9376.4|48
1625635800000|2021-07-07 05:30:00|9390.9|9380.9|9404.4|9394.4|9412.6|9402.6|9389.4|9379.4|237
1625636100000|2021-07-07 05:35:00|9404.6|9394.6|9428.9|9418.9|9430|9420|9400.6|9390.6|236
1625636400000|2021-07-07 05:40:00|9429.1|9419.1|9434.6|9424.6|9438.6|9428.6|9425.6|9415.6|253
1625636700000|2021-07-07 05:45:00|9435|9425|9433.6|9423.6|9438.5|9428.5|9424.9|9414.9|219
1625637000000|2021-07-07 05:50:00|9433.9|9423.9|9429.1|9419.1|9438.6|9428.6|9429.1|9419.1|156
1625637300000|2021-07-07 05:55:00|9429.9|9419.9|9437.6|9427.6|9445.6|9435.6|9429.3|9419.3|250
1625637600000|2021-07-07 06:00:00|9437.9|9427.9|9432.8|9422.8|9443.4|9433.4|9428.5|9418.5|197
1625637900000|2021-07-07 06:05:00|9432.9|9422.9|9429.4|9419.4|9442.6|9432.6|9428.4|9418.4|236
1625638200000|2021-07-07 06:10:00|9428.9|9418.9|9437.6|9427.6|9437.9|9427.9|9418.9|9408.9|240
1625638500000|2021-07-07 06:15:00|9437.9|9427.9|9438.8|9428.8|9444.9|9434.9|9436.1|9426.1|138
1625638800000|2021-07-07 06:20:00|9438.4|9428.4|9446.1|9436.1|9449.9|9439.9|9438.4|9428.4|161
1625639100000|2021-07-07 06:25:00|9446.8|9436.8|9450.9|9440.9|9450.9|9440.9|9443.4|9433.4|172
1625639400000|2021-07-07 06:30:00|9451.4|9441.4|9451.1|9441.1|9458.3|9448.3|9441.6|9431.6|202
1625639700000|2021-07-07 06:35:00|9451.4|9441.4|9454.4|9444.4|9455.6|9445.6|9445.4|9435.4|179
1625640000000|2021-07-07 06:40:00|9454.6|9444.6|9455.6|9445.6|9459.4|9449.4|9452.9|9442.9|169
1625640300000|2021-07-07 06:45:00|9455.9|9445.9|9461.6|9451.6|9463|9453|9448.9|9438.9|224
1625640600000|2021-07-07 06:50:00|9461.9|9451.9|9472.9|9462.9|9473.5|9463.5|9461.1|9451.1|304
1625640900000|2021-07-07 06:55:00|9472.6|9462.6|9462.5|9452.5|9473.5|9463.5|9459|9449|259
1625641200000|2021-07-07 07:00:00|9462.3|9452.3|9475.8|9465.8|9486.5|9476.5|9459.8|9449.8|305
1625641500000|2021-07-07 07:05:00|9476|9466|9480.4|9470.4|9484.1|9474.1|9476|9466|242
1625641800000|2021-07-07 07:10:00|9480.5|9470.5|9488.6|9478.6|9492|9482|9478|9468|258
1625642100000|2021-07-07 07:15:00|9488.8|9478.8|9493.1|9483.1|9496|9486|9486|9476|186
1625642400000|2021-07-07 07:20:00|9492.5|9482.5|9487.8|9477.8|9495.9|9485.9|9486.5|9476.5|140
1625642700000|2021-07-07 07:25:00|9488.1|9478.1|9506.9|9496.9|9509.3|9499.3|9486.4|9476.4|119
1625643000000|2021-07-07 07:30:00|9506.4|9496.4|9491.5|9481.5|9511.1|9501.1|9491.1|9481.1|178
1625643300000|2021-07-07 07:35:00|9491.4|9481.4|9496.5|9486.5|9496.9|9486.9|9488.3|9478.3|204
1625643600000|2021-07-07 07:40:00|9496.6|9486.6|9500.4|9490.4|9507.9|9497.9|9496|9486|158
1625643900000|2021-07-07 07:45:00|9500.3|9490.3|9513.8|9503.8|9514.9|9504.9|9500.3|9490.3|105
1625644200000|2021-07-07 07:50:00|9514|9504|9518.6|9508.6|9519.3|9509.3|9511.5|9501.5|111
1625644500000|2021-07-07 07:55:00|9518.5|9508.5|9514.1|9504.1|9518.5|9508.5|9509.4|9499.4|179
1625644800000|2021-07-07 08:00:00|9513.1|9503.1|9499.8|9489.8|9514.4|9504.4|9497|9487|291
1625645100000|2021-07-07 08:05:00|9500.3|9490.3|9481.3|9471.3|9501.1|9491.1|9480.6|9470.6|187
1625645400000|2021-07-07 08:10:00|9480.8|9470.8|9500.8|9490.8|9501.3|9491.3|9480.8|9470.8|135
1625645700000|2021-07-07 08:15:00|9500.9|9490.9|9503.8|9493.8|9506.3|9496.3|9500|9490|105
1625646000000|2021-07-07 08:20:00|9504.8|9494.8|9505|9495|9513.6|9503.6|9504.3|9494.3|135
1625646300000|2021-07-07 08:25:00|9504.8|9494.8|9511.6|9501.6|9513|9503|9504.5|9494.5|95
1625646600000|2021-07-07 08:30:00|9511.9|9501.9|9510.9|9500.9|9514.5|9504.5|9508|9498|98
1625646900000|2021-07-07 08:35:00|9511|9501|9495.9|9485.9|9511|9501|9493.8|9483.8|159
1625647200000|2021-07-07 08:40:00|9495.6|9485.6|9501.5|9491.5|9502.5|9492.5|9493.5|9483.5|113
1625647500000|2021-07-07 08:45:00|9501.8|9491.8|9496.3|9486.3|9504|9494|9494.9|9484.9|90
1625647800000|2021-07-07 08:50:00|9496.4|9486.4|9497.3|9487.3|9499.3|9489.3|9493.8|9483.8|125
1625648100000|2021-07-07 08:55:00|9497.6|9487.6|9493.3|9483.3|9499.4|9489.4|9490.1|9480.1|108
1625648400000|2021-07-07 09:00:00|9493.8|9483.8|9497.8|9487.8|9498.5|9488.5|9488.8|9478.8|102
1625648700000|2021-07-07 09:05:00|9497.5|9487.5|9483.4|9473.4|9497.9|9487.9|9482.3|9472.3|68
1625649000000|2021-07-07 09:10:00|9483.8|9473.8|9483.8|9473.8|9484.8|9474.8|9481.5|9471.5|118
1625649300000|2021-07-07 09:15:00|9483.4|9473.4|9472.5|9462.5|9483.8|9473.8|9472.5|9462.5|99
1625649600000|2021-07-07 09:20:00|9472.8|9462.8|9477.8|9467.8|9478.9|9468.9|9464.5|9454.5|179
1625649900000|2021-07-07 09:25:00|9477.9|9467.9|9477.8|9467.8|9479.8|9469.8|9476.3|9466.3|119
1625650200000|2021-07-07 09:30:00|9477.9|9467.9|9484|9474|9486|9476|9474.5|9464.5|106
1625650500000|2021-07-07 09:35:00|9484.1|9474.1|9487|9477|9489.8|9479.8|9484.1|9474.1|60
1625650800000|2021-07-07 09:40:00|9487.1|9477.1|9483.9|9473.9|9490.4|9480.4|9483.5|9473.5|86
1625651100000|2021-07-07 09:45:00|9484|9474|9488.3|9478.3|9488.6|9478.6|9483|9473|50
1625651400000|2021-07-07 09:50:00|9488.4|9478.4|9498.4|9488.4|9498.4|9488.4|9488.4|9478.4|76
1625651700000|2021-07-07 09:55:00|9498.6|9488.6|9508.6|9498.6|9509.1|9499.1|9498.6|9488.6|141
1625652000000|2021-07-07 10:00:00|9508.9|9498.9|9508.6|9498.6|9509.3|9499.3|9506.1|9496.1|104
1625652300000|2021-07-07 10:05:00|9508.8|9498.8|9497.8|9487.8|9509.5|9499.5|9496.5|9486.5|84
1625652600000|2021-07-07 10:10:00|9497.3|9487.3|9481.3|9471.3|9497.9|9487.9|9481.3|9471.3|147
1625652900000|2021-07-07 10:15:00|9481.4|9471.4|9487.4|9477.4|9489.4|9479.4|9481.4|9471.4|143
1625653200000|2021-07-07 10:20:00|9487.6|9477.6|9486.3|9476.3|9493.4|9483.4|9484.8|9474.8|88
1625653500000|2021-07-07 10:25:00|9486|9476|9489.3|9479.3|9492.3|9482.3|9485.5|9475.5|78
1625653800000|2021-07-07 10:30:00|9488.8|9478.8|9484.5|9474.5|9489.1|9479.1|9479.3|9469.3|171
1625654100000|2021-07-07 10:35:00|9485|9475|9489.6|9479.6|9490.8|9480.8|9481|9471|104
1625654400000|2021-07-07 10:40:00|9490.9|9480.9|9495.8|9485.8|9501|9491|9489|9479|153
1625654700000|2021-07-07 10:45:00|9496.3|9486.3|9493.5|9483.5|9497.4|9487.4|9490.5|9480.5|133
1625655000000|2021-07-07 10:50:00|9493.8|9483.8|9492|9482|9496.1|9486.1|9491.5|9481.5|186
1625655300000|2021-07-07 10:55:00|9491.8|9481.8|9492.6|9482.6|9496|9486|9489.3|9479.3|139
1625655600000|2021-07-07 11:00:00|9492.8|9482.8|9491.6|9481.6|9494.4|9484.4|9488.6|9478.6|109
1625655900000|2021-07-07 11:05:00|9491.8|9481.8|9491.6|9481.6|9496.3|9486.3|9491.1|9481.1|63
1625656200000|2021-07-07 11:10:00|9491.4|9481.4|9495.5|9485.5|9496.1|9486.1|9490.5|9480.5|112
1625656500000|2021-07-07 11:15:00|9495|9485|9495|9485|9496.4|9486.4|9488.5|9478.5|118
1625656800000|2021-07-07 11:20:00|9494.8|9484.8|9492.3|9482.3|9494.8|9484.8|9489.5|9479.5|75
1625657100000|2021-07-07 11:25:00|9492.5|9482.5|9487|9477|9499.5|9489.5|9486.5|9476.5|101
1625657400000|2021-07-07 11:30:00|9486.1|9476.1|9497.8|9487.8|9498.3|9488.3|9480.8|9470.8|266
1625657700000|2021-07-07 11:35:00|9498.3|9488.3|9499.5|9489.5|9503.8|9493.8|9497.4|9487.4|157
1625658000000|2021-07-07 11:40:00|9499.6|9489.6|9498.9|9488.9|9501|9491|9498|9488|54
1625658300000|2021-07-07 11:45:00|9499.1|9489.1|9495.5|9485.5|9501.9|9491.9|9493.1|9483.1|78
1625658600000|2021-07-07 11:50:00|9495.8|9485.8|9494.8|9484.8|9496.8|9486.8|9491.6|9481.6|122
1625658900000|2021-07-07 11:55:00|9495.9|9485.9|9495.3|9485.3|9497.3|9487.3|9491.3|9481.3|120
1625659200000|2021-07-07 12:00:00|9495.5|9485.5|9531.3|9521.3|9531.5|9521.5|9495.5|9485.5|137
1625659500000|2021-07-07 12:05:00|9531.1|9521.1|9525|9515|9531.1|9521.1|9518.9|9508.9|174
1625659800000|2021-07-07 12:10:00|9524.8|9514.8|9511|9501|9543.3|9533.3|9509.5|9499.5|307
1625660100000|2021-07-07 12:15:00|9511.3|9501.3|9504|9494|9519|9509|9501|9491|283
1625660400000|2021-07-07 12:20:00|9504.4|9494.4|9513.1|9503.1|9522.1|9512.1|9502.8|9492.8|224
1625660700000|2021-07-07 12:25:00|9512.9|9502.9|9513.3|9503.3|9526.1|9516.1|9512.5|9502.5|179
1625661000000|2021-07-07 12:30:00|9513.5|9503.5|9473|9463|9513.9|9503.9|9468|9458|366
1625661300000|2021-07-07 12:35:00|9473.8|9463.8|9491.3|9481.3|9495|9485|9472.5|9462.5|246
1625661600000|2021-07-07 12:40:00|9491|9481|9482.5|9472.5|9496.3|9486.3|9477.5|9467.5|170
1625661900000|2021-07-07 12:45:00|9482.3|9472.3|9484.1|9474.1|9486.5|9476.5|9481|9471|122
1625662200000|2021-07-07 12:50:00|9484.5|9474.5|9491.8|9481.8|9492.3|9482.3|9480.8|9470.8|101
1625662500000|2021-07-07 12:55:00|9492.3|9482.3|9482|9472|9492.3|9482.3|9473.3|9463.3|196
1625662800000|2021-07-07 13:00:00|9481.8|9471.8|9503.9|9493.9|9507.3|9497.3|9478.5|9468.5|539
1625663100000|2021-07-07 13:05:00|9503.8|9493.8|9479.8|9469.8|9514.1|9504.1|9479.8|9469.8|417
1625663400000|2021-07-07 13:10:00|9480|9470|9489|9479|9491.8|9481.8|9474.3|9464.3|342
1625663700000|2021-07-07 13:15:00|9489.3|9479.3|9496.3|9486.3|9504.5|9494.5|9488.5|9478.5|370
1625664000000|2021-07-07 13:20:00|9496.5|9486.5|9512.6|9502.6|9519.4|9509.4|9491.9|9481.9|341
1625664300000|2021-07-07 13:25:00|9512.3|9502.3|9514|9504|9524.8|9514.8|9509.5|9499.5|208
1625664600000|2021-07-07 13:30:00|9514.3|9504.3|9514.3|9504.3|9521.9|9511.9|9499.3|9489.3|409
1625664900000|2021-07-07 13:35:00|9513.4|9503.4|9495.5|9485.5|9526.6|9516.6|9494|9484|360
1625665200000|2021-07-07 13:40:00|9495.3|9485.3|9480.9|9470.9|9499|9489|9480|9470|380
1625665500000|2021-07-07 13:45:00|9481|9471|9492.8|9482.8|9497.6|9487.6|9478.8|9468.8|297
1625665800000|2021-07-07 13:50:00|9492.4|9482.4|9478.6|9468.6|9498.5|9488.5|9478.4|9468.4|300
1625666100000|2021-07-07 13:55:00|9479.3|9469.3|9485.8|9475.8|9488.8|9478.8|9479.3|9469.3|275
1625666400000|2021-07-07 14:00:00|9486|9476|9442.3|9432.3|9486.8|9476.8|9442.3|9432.3|399
1625666700000|2021-07-07 14:05:00|9441.8|9431.8|9433|9423|9451.9|9441.9|9427.5|9417.5|489
1625667000000|2021-07-07 14:10:00|9432.8|9422.8|9450|9440|9453.5|9443.5|9428.1|9418.1|505
1625667300000|2021-07-07 14:15:00|9450.3|9440.3|9444.8|9434.8|9460.8|9450.8|9444.3|9434.3|371
1625667600000|2021-07-07 14:20:00|9444.5|9434.5|9432|9422|9445.3|9435.3|9424.9|9414.9|473
1625667900000|2021-07-07 14:25:00|9432.1|9422.1|9416.3|9406.3|9444.3|9434.3|9415.8|9405.8|488
1625668200000|2021-07-07 14:30:00|9416|9406|9410.3|9400.3|9424.6|9414.6|9405|9395|461
1625668500000|2021-07-07 14:35:00|9410|9400|9408.8|9398.8|9434.6|9424.6|9405.9|9395.9|578
1625668800000|2021-07-07 14:40:00|9409.3|9399.3|9416.3|9406.3|9425.5|9415.5|9406.6|9396.6|464
1625669100000|2021-07-07 14:45:00|9416.6|9406.6|9430|9420|9434.3|9424.3|9413.3|9403.3|455
1625669400000|2021-07-07 14:50:00|9429.9|9419.9|9454.3|9444.3|9454.5|9444.5|9418.8|9408.8|335
1625669700000|2021-07-07 14:55:00|9454.5|9444.5|9463|9453|9467.6|9457.6|9453.4|9443.4|406
1625670000000|2021-07-07 15:00:00|9462.4|9452.4|9472.3|9462.3|9482.8|9472.8|9458.3|9448.3|387
1625670300000|2021-07-07 15:05:00|9472.5|9462.5|9462.8|9452.8|9479.1|9469.1|9458.9|9448.9|390
1625670600000|2021-07-07 15:10:00|9462.5|9452.5|9462.5|9452.5|9471.5|9461.5|9460.3|9450.3|313
1625670900000|2021-07-07 15:15:00|9462.8|9452.8|9466.8|9456.8|9471.5|9461.5|9460.5|9450.5|223
1625671200000|2021-07-07 15:20:00|9466|9456|9464.5|9454.5|9471.5|9461.5|9462.3|9452.3|189
1625671500000|2021-07-07 15:25:00|9464.1|9454.1|9460.8|9450.8|9471.6|9461.6|9460|9450|231
1625671800000|2021-07-07 15:30:00|9460.9|9450.9|9458.8|9448.8|9464.9|9454.9|9451.9|9441.9|218
1625672100000|2021-07-07 15:35:00|9459|9449|9468.8|9458.8|9468.8|9458.8|9456.9|9446.9|149
1625672400000|2021-07-07 15:40:00|9468.5|9458.5|9463.9|9453.9|9473.5|9463.5|9459.5|9449.5|142
1625672700000|2021-07-07 15:45:00|9464.1|9454.1|9469.3|9459.3|9469.9|9459.9|9454.3|9444.3|201
1625673000000|2021-07-07 15:50:00|9469.5|9459.5|9467.3|9457.3|9472|9462|9460.3|9450.3|134
1625673300000|2021-07-07 15:55:00|9467.1|9457.1|9468.3|9458.3|9469.8|9459.8|9456.4|9446.4|141
1625673600000|2021-07-07 16:00:00|9468.5|9458.5|9466.6|9456.6|9473|9463|9465.3|9455.3|153
1625673900000|2021-07-07 16:05:00|9466.4|9456.4|9459.5|9449.5|9466.4|9456.4|9458.8|9448.8|96
1625674200000|2021-07-07 16:10:00|9459.8|9449.8|9462.5|9452.5|9468.3|9458.3|9459.5|9449.5|163
1625674500000|2021-07-07 16:15:00|9462.8|9452.8|9466.5|9456.5|9467.5|9457.5|9458.8|9448.8|133
1625674800000|2021-07-07 16:20:00|9466.9|9456.9|9460.3|9450.3|9472.5|9462.5|9457.4|9447.4|124
1625675100000|2021-07-07 16:25:00|9459.8|9449.8|9454.5|9444.5|9459.8|9449.8|9451.3|9441.3|106
1625675400000|2021-07-07 16:30:00|9454|9444|9458.5|9448.5|9458.8|9448.8|9452.6|9442.6|118
1625675700000|2021-07-07 16:35:00|9459|9449|9464|9454|9464|9454|9455.5|9445.5|106
1625676000000|2021-07-07 16:40:00|9464.3|9454.3|9458.9|9448.9|9466.6|9456.6|9456.3|9446.3|118
1625676300000|2021-07-07 16:45:00|9458.8|9448.8|9459.3|9449.3|9460|9450|9452.8|9442.8|100
1625676600000|2021-07-07 16:50:00|9459|9449|9459.8|9449.8|9459.8|9449.8|9452.4|9442.4|128
1625676900000|2021-07-07 16:55:00|9459.3|9449.3|9462|9452|9463.4|9453.4|9453.6|9443.6|208
1625702400000|2021-07-08 00:00:00|9442.1|9432.1|9438.6|9428.6|9442.1|9432.1|9438.6|9428.6|7
1625702700000|2021-07-08 00:05:00|9438.4|9428.4|9425.6|9415.6|9438.4|9428.4|9425.6|9415.6|23
1625703000000|2021-07-08 00:10:00|9425.3|9415.3|9433.5|9423.5|9434.1|9424.1|9425.3|9415.3|21
1625703300000|2021-07-08 00:15:00|9433.9|9423.9|9426.9|9416.9|9434|9424|9426.6|9416.6|30
1625703600000|2021-07-08 00:20:00|9426.4|9416.4|9424.6|9414.6|9426.4|9416.4|9423.9|9413.9|22
1625703900000|2021-07-08 00:25:00|9425.4|9415.4|9425|9415|9426.1|9416.1|9423.9|9413.9|14
1625704200000|2021-07-08 00:30:00|9425.1|9415.1|9419.3|9409.3|9425.4|9415.4|9419.3|9409.3|29
1625704500000|2021-07-08 00:35:00|9417.4|9407.4|9417.1|9407.1|9419.4|9409.4|9415.6|9405.6|39
1625704800000|2021-07-08 00:40:00|9416.6|9406.6|9416.9|9406.9|9419.9|9409.9|9415.9|9405.9|54
1625705100000|2021-07-08 00:45:00|9417.4|9407.4|9420.6|9410.6|9423.4|9413.4|9416.9|9406.9|63
1625705400000|2021-07-08 00:50:00|9421.4|9411.4|9419.6|9409.6|9425.9|9415.9|9418.5|9408.5|60
1625705700000|2021-07-08 00:55:00|9420.4|9410.4|9427.5|9417.5|9428.1|9418.1|9419.3|9409.3|39
1625706000000|2021-07-08 01:00:00|9429.9|9419.9|9423.1|9413.1|9439.6|9429.6|9420.6|9410.6|399
1625706300000|2021-07-08 01:05:00|9422.4|9412.4|9443.6|9433.6|9444.6|9434.6|9421.1|9411.1|262
1625706600000|2021-07-08 01:10:00|9443.8|9433.8|9429.3|9419.3|9444.6|9434.6|9428.5|9418.5|225
1625706900000|2021-07-08 01:15:00|9429.6|9419.6|9419.1|9409.1|9429.6|9419.6|9416.6|9406.6|215
1625707200000|2021-07-08 01:20:00|9418.9|9408.9|9424.3|9414.3|9424.6|9414.6|9414.4|9404.4|213
1625707500000|2021-07-08 01:25:00|9424.1|9414.1|9439.1|9429.1|9442.4|9432.4|9423.6|9413.6|235
1625707800000|2021-07-08 01:30:00|9439.4|9429.4|9466.8|9456.8|9472.3|9462.3|9434.6|9424.6|405
1625708100000|2021-07-08 01:35:00|9466.4|9456.4|9453.1|9443.1|9468.8|9458.8|9452.1|9442.1|236
1625708400000|2021-07-08 01:40:00|9452.6|9442.6|9443.9|9433.9|9458.4|9448.4|9443.9|9433.9|166
1625708700000|2021-07-08 01:45:00|9443.4|9433.4|9426.6|9416.6|9443.4|9433.4|9426.6|9416.6|201
1625709000000|2021-07-08 01:50:00|9425.6|9415.6|9426.6|9416.6|9428.1|9418.1|9415.1|9405.1|333
1625709300000|2021-07-08 01:55:00|9426.4|9416.4|9427.6|9417.6|9433.1|9423.1|9418.6|9408.6|226
1625709600000|2021-07-08 02:00:00|9427.9|9417.9|9427.9|9417.9|9428.4|9418.4|9416.4|9406.4|233
1625709900000|2021-07-08 02:05:00|9428.3|9418.3|9429.4|9419.4|9433.6|9423.6|9422.8|9412.8|204
1625710200000|2021-07-08 02:10:00|9429.6|9419.6|9413.1|9403.1|9431.4|9421.4|9406.6|9396.6|246
1625710500000|2021-07-08 02:15:00|9412.5|9402.5|9417.5|9407.5|9418.5|9408.5|9411.3|9401.3|51
1625710800000|2021-07-08 02:20:00|9416.9|9406.9|9411.4|9401.4|9422.4|9412.4|9411.4|9401.4|66
1625711100000|2021-07-08 02:25:00|9411.1|9401.1|9398.6|9388.6|9413.6|9403.6|9395.9|9385.9|81
1625711400000|2021-07-08 02:30:00|9398.4|9388.4|9393.6|9383.6|9401.6|9391.6|9385.4|9375.4|331
1625711700000|2021-07-08 02:35:00|9393.1|9383.1|9405.5|9395.5|9406.6|9396.6|9390.4|9380.4|227
1625712000000|2021-07-08 02:40:00|9405.1|9395.1|9386.4|9376.4|9405.1|9395.1|9385.9|9375.9|296
1625712300000|2021-07-08 02:45:00|9385.9|9375.9|9397.6|9387.6|9398.1|9388.1|9384.9|9374.9|217
1625712600000|2021-07-08 02:50:00|9397.4|9387.4|9398.6|9388.6|9402.6|9392.6|9392.9|9382.9|162
1625712900000|2021-07-08 02:55:00|9398.4|9388.4|9405.9|9395.9|9406.8|9396.8|9397.5|9387.5|153
1625713200000|2021-07-08 03:00:00|9405.4|9395.4|9395.1|9385.1|9405.9|9395.9|9390.6|9380.6|169
1625713500000|2021-07-08 03:05:00|9394.9|9384.9|9413.9|9403.9|9417.6|9407.6|9394.6|9384.6|182
1625713800000|2021-07-08 03:10:00|9413.5|9403.5|9432.1|9422.1|9436.1|9426.1|9408.4|9398.4|330
1625714100000|2021-07-08 03:15:00|9432.4|9422.4|9434.6|9424.6|9438.6|9428.6|9429.3|9419.3|301
1625714400000|2021-07-08 03:20:00|9434.4|9424.4|9429.9|9419.9|9441.6|9431.6|9424.9|9414.9|226
1625714700000|2021-07-08 03:25:00|9429.6|9419.6|9431.1|9421.1|9435.1|9425.1|9425|9415|207
1625715000000|2021-07-08 03:30:00|9431|9421|9435.9|9425.9|9435.9|9425.9|9430.3|9420.3|31
1625715300000|2021-07-08 03:35:00|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9431.4|9421.4|34
1625715600000|2021-07-08 03:40:00|9435.6|9425.6|9436.9|9426.9|9437.6|9427.6|9433.4|9423.4|36
1625715900000|2021-07-08 03:45:00|9436.8|9426.8|9438.3|9428.3|9439.3|9429.3|9434.9|9424.9|38
1625716200000|2021-07-08 03:50:00|9438.1|9428.1|9433|9423|9440|9430|9433|9423|45
1625716500000|2021-07-08 03:55:00|9433.1|9423.1|9434.6|9424.6|9434.9|9424.9|9433.1|9423.1|21
1625716800000|2021-07-08 04:00:00|9434.4|9424.4|9436.3|9426.3|9436.3|9426.3|9432.1|9422.1|26
1625717100000|2021-07-08 04:05:00|9437|9427|9436|9426|9437.9|9427.9|9435.6|9425.6|18
1625717400000|2021-07-08 04:10:00|9436.4|9426.4|9436|9426|9438.6|9428.6|9435.8|9425.8|20
1625717700000|2021-07-08 04:15:00|9436.1|9426.1|9436.4|9426.4|9438.5|9428.5|9436.1|9426.1|27
1625718000000|2021-07-08 04:20:00|9436.6|9426.6|9437.4|9427.4|9438.6|9428.6|9435.6|9425.6|33
1625718300000|2021-07-08 04:25:00|9437.6|9427.6|9435.9|9425.9|9438.1|9428.1|9435.1|9425.1|23
1625718600000|2021-07-08 04:30:00|9435.6|9425.6|9432.9|9422.9|9435.6|9425.6|9432.9|9422.9|30
1625718900000|2021-07-08 04:35:00|9433|9423|9429.9|9419.9|9433.6|9423.6|9429.1|9419.1|29
1625719200000|2021-07-08 04:40:00|9429.4|9419.4|9425.1|9415.1|9429.4|9419.4|9423.4|9413.4|36
1625719500000|2021-07-08 04:45:00|9425.9|9415.9|9427.4|9417.4|9427.4|9417.4|9423|9413|44
1625719800000|2021-07-08 04:50:00|9427.3|9417.3|9431.6|9421.6|9432.3|9422.3|9426.9|9416.9|26
1625720100000|2021-07-08 04:55:00|9432.3|9422.3|9422.6|9412.6|9432.3|9422.3|9420.1|9410.1|36
1625720400000|2021-07-08 05:00:00|9422.4|9412.4|9426.1|9416.1|9426.1|9416.1|9417.6|9407.6|50
1625720700000|2021-07-08 05:05:00|9425.6|9415.6|9414.1|9404.1|9426.4|9416.4|9414.1|9404.1|52
1625721000000|2021-07-08 05:10:00|9413.6|9403.6|9405.1|9395.1|9413.6|9403.6|9404.6|9394.6|83
1625721300000|2021-07-08 05:15:00|9405.4|9395.4|9413.9|9403.9|9413.9|9403.9|9404.8|9394.8|64
1625721600000|2021-07-08 05:20:00|9414.1|9404.1|9411.8|9401.8|9417|9407|9409.9|9399.9|98
1625721900000|2021-07-08 05:25:00|9411.9|9401.9|9416.9|9406.9|9416.9|9406.9|9411.5|9401.5|23
1625722200000|2021-07-08 05:30:00|9416.6|9406.6|9407.5|9397.5|9417.4|9407.4|9400.6|9390.6|253
1625722500000|2021-07-08 05:35:00|9407.1|9397.1|9414.4|9404.4|9414.9|9404.9|9399.6|9389.6|154
1625722800000|2021-07-08 05:40:00|9414.6|9404.6|9410.1|9400.1|9417|9407|9406.6|9396.6|163
1625723100000|2021-07-08 05:45:00|9409.9|9399.9|9421.4|9411.4|9424.9|9414.9|9409.6|9399.6|185
1625723400000|2021-07-08 05:50:00|9421.3|9411.3|9425.4|9415.4|9429.3|9419.3|9418.1|9408.1|173
1625723700000|2021-07-08 05:55:00|9425.1|9415.1|9425.6|9415.6|9428|9418|9421.6|9411.6|112
1625724000000|2021-07-08 06:00:00|9424.4|9414.4|9424.6|9414.6|9428.4|9418.4|9413.6|9403.6|202
1625724300000|2021-07-08 06:05:00|9424.1|9414.1|9421.9|9411.9|9426.1|9416.1|9416.3|9406.3|148
1625724600000|2021-07-08 06:10:00|9421.6|9411.6|9418.6|9408.6|9421.6|9411.6|9411.6|9401.6|189
1625724900000|2021-07-08 06:15:00|9418.3|9408.3|9415.8|9405.8|9419.4|9409.4|9413.1|9403.1|155
1625725200000|2021-07-08 06:20:00|9415.4|9405.4|9415.4|9405.4|9421.6|9411.6|9408.9|9398.9|175
1625725500000|2021-07-08 06:25:00|9414.4|9404.4|9426.6|9416.6|9427.9|9417.9|9414.4|9404.4|179
1625725800000|2021-07-08 06:30:00|9427.4|9417.4|9409.1|9399.1|9427.4|9417.4|9407.8|9397.8|303
1625726100000|2021-07-08 06:35:00|9408.9|9398.9|9401.1|9391.1|9409.1|9399.1|9398.8|9388.8|270
1625726400000|2021-07-08 06:40:00|9400.6|9390.6|9407.8|9397.8|9411.1|9401.1|9399.6|9389.6|163
1625726700000|2021-07-08 06:45:00|9407.1|9397.1|9413.1|9403.1|9415.6|9405.6|9401.9|9391.9|225
1625727000000|2021-07-08 06:50:00|9412.3|9402.3|9418.1|9408.1|9421.4|9411.4|9409.6|9399.6|127
1625727300000|2021-07-08 06:55:00|9418.4|9408.4|9400.5|9390.5|9424.3|9414.3|9400.5|9390.5|246
1625727600000|2021-07-08 07:00:00|9400.3|9390.3|9374.5|9364.5|9401.5|9391.5|9373.3|9363.3|263
1625727900000|2021-07-08 07:05:00|9374.4|9364.4|9372|9362|9374.4|9364.4|9357.9|9347.9|322
1625728200000|2021-07-08 07:10:00|9371.6|9361.6|9372.5|9362.5|9380.8|9370.8|9363|9353|230
1625728500000|2021-07-08 07:15:00|9372.3|9362.3|9366.5|9356.5|9376.3|9366.3|9365.8|9355.8|207
1625728800000|2021-07-08 07:20:00|9366.3|9356.3|9363|9353|9367.5|9357.5|9357.5|9347.5|235
1625729100000|2021-07-08 07:25:00|9363.5|9353.5|9363|9353|9375.4|9365.4|9360.8|9350.8|322
1625729400000|2021-07-08 07:30:00|9363.5|9353.5|9348.8|9338.8|9363.5|9353.5|9344.3|9334.3|335
1625729700000|2021-07-08 07:35:00|9348.9|9338.9|9335.8|9325.8|9351.3|9341.3|9333.5|9323.5|319
1625730000000|2021-07-08 07:40:00|9335.5|9325.5|9325.3|9315.3|9335.5|9325.5|9321|9311|351
1625730300000|2021-07-08 07:45:00|9325|9315|9318.8|9308.8|9325|9315|9313|9303|299
1625730600000|2021-07-08 07:50:00|9318.5|9308.5|9340|9330|9340.1|9330.1|9316|9306|231
1625730900000|2021-07-08 07:55:00|9340.3|9330.3|9334|9324|9347.6|9337.6|9332|9322|179
1625731200000|2021-07-08 08:00:00|9333.5|9323.5|9338|9328|9338.6|9328.6|9324.3|9314.3|245
1625731500000|2021-07-08 08:05:00|9337.5|9327.5|9322.4|9312.4|9340.3|9330.3|9316.4|9306.4|307
1625731800000|2021-07-08 08:10:00|9322.8|9312.8|9331.9|9321.9|9333.6|9323.6|9314|9304|215
1625732100000|2021-07-08 08:15:00|9331.8|9321.8|9334|9324|9340.3|9330.3|9328|9318|205
1625732400000|2021-07-08 08:20:00|9333.6|9323.6|9332|9322|9335|9325|9325.5|9315.5|184
1625732700000|2021-07-08 08:25:00|9333.5|9323.5|9324.8|9314.8|9334.1|9324.1|9313.9|9303.9|313
1625733000000|2021-07-08 08:30:00|9324.4|9314.4|9323|9313|9334.4|9324.4|9320.6|9310.6|342
1625733300000|2021-07-08 08:35:00|9322.8|9312.8|9325.6|9315.6|9328|9318|9316.3|9306.3|296
1625733600000|2021-07-08 08:40:00|9325.5|9315.5|9330|9320|9334|9324|9320.8|9310.8|200
1625733900000|2021-07-08 08:45:00|9329.8|9319.8|9333.8|9323.8|9336.1|9326.1|9328.3|9318.3|177
1625734200000|2021-07-08 08:50:00|9333.9|9323.9|9330.1|9320.1|9336.5|9326.5|9327.9|9317.9|130
1625734500000|2021-07-08 08:55:00|9330.3|9320.3|9335.6|9325.6|9345.5|9335.5|9328.8|9318.8|160
1625734800000|2021-07-08 09:00:00|9336|9326|9343.4|9333.4|9345|9335|9332.8|9322.8|188
1625735100000|2021-07-08 09:05:00|9343.5|9333.5|9335.3|9325.3|9343.8|9333.8|9335.3|9325.3|179
1625735400000|2021-07-08 09:10:00|9335|9325|9340.3|9330.3|9343.8|9333.8|9332.4|9322.4|197
1625735700000|2021-07-08 09:15:00|9340|9330|9349.3|9339.3|9352.6|9342.6|9338.8|9328.8|172
1625736000000|2021-07-08 09:20:00|9348|9338|9343.5|9333.5|9350.6|9340.6|9340|9330|182
1625736300000|2021-07-08 09:25:00|9343.3|9333.3|9342.4|9332.4|9349|9339|9341.3|9331.3|130
1625736600000|2021-07-08 09:30:00|9342.5|9332.5|9352.4|9342.4|9352.4|9342.4|9341|9331|154
1625736900000|2021-07-08 09:35:00|9352.1|9342.1|9347.3|9337.3|9354.6|9344.6|9347|9337|105
1625737200000|2021-07-08 09:40:00|9347.5|9337.5|9342.8|9332.8|9350.5|9340.5|9341.3|9331.3|91
1625737500000|2021-07-08 09:45:00|9343|9333|9346.8|9336.8|9348.4|9338.4|9342|9332|100
1625737800000|2021-07-08 09:50:00|9347|9337|9340.1|9330.1|9349|9339|9336.4|9326.4|120
1625738100000|2021-07-08 09:55:00|9339.3|9329.3|9327|9317|9339.4|9329.4|9326|9316|152
1625738400000|2021-07-08 10:00:00|9326.5|9316.5|9303|9293|9326.5|9316.5|9303|9293|246
1625738700000|2021-07-08 10:05:00|9302.8|9292.8|9294|9284|9307.8|9297.8|9292|9282|220
1625739000000|2021-07-08 10:10:00|9295|9285|9298|9288|9307.5|9297.5|9291|9281|140
1625739300000|2021-07-08 10:15:00|9297.9|9287.9|9300.5|9290.5|9302.3|9292.3|9294.4|9284.4|162
1625739600000|2021-07-08 10:20:00|9300.4|9290.4|9296.1|9286.1|9300.4|9290.4|9283.6|9273.6|221
1625739900000|2021-07-08 10:25:00|9295.9|9285.9|9295.5|9285.5|9298.5|9288.5|9289.1|9279.1|170
1625740200000|2021-07-08 10:30:00|9292.9|9282.9|9292.3|9282.3|9295.5|9285.5|9286.6|9276.6|195
1625740500000|2021-07-08 10:35:00|9292.1|9282.1|9302.5|9292.5|9302.8|9292.8|9290.5|9280.5|157
1625740800000|2021-07-08 10:40:00|9302.4|9292.4|9301.4|9291.4|9302.8|9292.8|9297|9287|138
1625741100000|2021-07-08 10:45:00|9301.3|9291.3|9305.3|9295.3|9307.3|9297.3|9300.8|9290.8|146
1625741400000|2021-07-08 10:50:00|9304.9|9294.9|9302.5|9292.5|9309.3|9299.3|9301.3|9291.3|178
1625741700000|2021-07-08 10:55:00|9302.3|9292.3|9307.4|9297.4|9307.6|9297.6|9301.5|9291.5|91
1625742000000|2021-07-08 11:00:00|9307.3|9297.3|9309.9|9299.9|9312.1|9302.1|9303.4|9293.4|125
1625742300000|2021-07-08 11:05:00|9309.8|9299.8|9308.8|9298.8|9314|9304|9306.1|9296.1|121
1625742600000|2021-07-08 11:10:00|9308.9|9298.9|9304.4|9294.4|9313.3|9303.3|9304|9294|90
1625742900000|2021-07-08 11:15:00|9304.1|9294.1|9310.8|9300.8|9311.4|9301.4|9299.5|9289.5|107
1625743200000|2021-07-08 11:20:00|9310.5|9300.5|9308|9298|9319.9|9309.9|9308|9298|148
1625743500000|2021-07-08 11:25:00|9307|9297|9307.6|9297.6|9313|9303|9300.3|9290.3|145
1625743800000|2021-07-08 11:30:00|9306.5|9296.5|9307.1|9297.1|9307.9|9297.9|9296.8|9286.8|226
1625744100000|2021-07-08 11:35:00|9307|9297|9304.1|9294.1|9310.1|9300.1|9302.8|9292.8|159
1625744400000|2021-07-08 11:40:00|9304.8|9294.8|9310.9|9300.9|9311.3|9301.3|9304.3|9294.3|99
1625744700000|2021-07-08 11:45:00|9311|9301|9308.3|9298.3|9311.6|9301.6|9305.5|9295.5|140
1625745000000|2021-07-08 11:50:00|9308|9298|9298.5|9288.5|9311.3|9301.3|9297.8|9287.8|139
1625745300000|2021-07-08 11:55:00|9298.8|9288.8|9298.9|9288.9|9301.5|9291.5|9297.8|9287.8|104
1625745600000|2021-07-08 12:00:00|9298.5|9288.5|9298|9288|9306|9296|9293.8|9283.8|229
1625745900000|2021-07-08 12:05:00|9298.3|9288.3|9298.5|9288.5|9304.8|9294.8|9295|9285|216
1625746200000|2021-07-08 12:10:00|9298.3|9288.3|9298.5|9288.5|9301.3|9291.3|9296|9286|114
1625746500000|2021-07-08 12:15:00|9299|9289|9307.5|9297.5|9309.5|9299.5|9293.4|9283.4|217
1625746800000|2021-07-08 12:20:00|9307.3|9297.3|9322.1|9312.1|9322.6|9312.6|9305.5|9295.5|206
1625747100000|2021-07-08 12:25:00|9322|9312|9326.8|9316.8|9331.3|9321.3|9320|9310|150
1625747400000|2021-07-08 12:30:00|9327|9317|9317.3|9307.3|9330.5|9320.5|9311.8|9301.8|272
1625747700000|2021-07-08 12:35:00|9317|9307|9316.1|9306.1|9321.5|9311.5|9305|9295|272
1625748000000|2021-07-08 12:40:00|9315.9|9305.9|9323|9313|9331.3|9321.3|9314.8|9304.8|265
1625748300000|2021-07-08 12:45:00|9322.8|9312.8|9322.4|9312.4|9322.8|9312.8|9314.4|9304.4|199
1625748600000|2021-07-08 12:50:00|9322|9312|9319|9309|9322|9312|9306.8|9296.8|262
1625748900000|2021-07-08 12:55:00|9318.8|9308.8|9315.8|9305.8|9323.8|9313.8|9303|9293|249
1625749200000|2021-07-08 13:00:00|9316|9306|9344.5|9334.5|9346|9336|9313.3|9303.3|517
1625749500000|2021-07-08 13:05:00|9344.1|9334.1|9337|9327|9345|9335|9325.5|9315.5|327
1625749800000|2021-07-08 13:10:00|9337.5|9327.5|9345.4|9335.4|9350.5|9340.5|9333.3|9323.3|323
1625750100000|2021-07-08 13:15:00|9345.8|9335.8|9344.9|9334.9|9355.9|9345.9|9340|9330|228
1625750400000|2021-07-08 13:20:00|9344.6|9334.6|9338.4|9328.4|9348.8|9338.8|9336|9326|242
1625750700000|2021-07-08 13:25:00|9337.9|9327.9|9342.9|9332.9|9346.9|9336.9|9336.5|9326.5|228
1625751000000|2021-07-08 13:30:00|9342.8|9332.8|9353.8|9343.8|9365.8|9355.8|9338|9328|391
1625751300000|2021-07-08 13:35:00|9354.1|9344.1|9322.9|9312.9|9357.5|9347.5|9321.6|9311.6|411
1625751600000|2021-07-08 13:40:00|9322.8|9312.8|9312.8|9302.8|9325.4|9315.4|9297.3|9287.3|438
1625751900000|2021-07-08 13:45:00|9312.4|9302.4|9303.8|9293.8|9323.5|9313.5|9302.8|9292.8|518
1625752200000|2021-07-08 13:50:00|9304.3|9294.3|9327|9317|9327|9317|9298|9288|469
1625752500000|2021-07-08 13:55:00|9328.6|9318.6|9333.3|9323.3|9340.4|9330.4|9325.5|9315.5|406
1625752800000|2021-07-08 14:00:00|9333|9323|9355.3|9345.3|9358.5|9348.5|9328.9|9318.9|390
1625753100000|2021-07-08 14:05:00|9355.5|9345.5|9339.9|9329.9|9357|9347|9339|9329|366
1625753400000|2021-07-08 14:10:00|9339.5|9329.5|9341.5|9331.5|9348|9338|9339|9329|286
1625753700000|2021-07-08 14:15:00|9341.8|9331.8|9345.3|9335.3|9352.8|9342.8|9338.5|9328.5|327
1625754000000|2021-07-08 14:20:00|9344.9|9334.9|9329.8|9319.8|9351|9341|9326.3|9316.3|358
1625754300000|2021-07-08 14:25:00|9330.8|9320.8|9342.3|9332.3|9345.3|9335.3|9325.8|9315.8|395
1625754600000|2021-07-08 14:30:00|9342.8|9332.8|9331.8|9321.8|9344.5|9334.5|9329|9319|338
1625754900000|2021-07-08 14:35:00|9332|9322|9320.6|9310.6|9334|9324|9319.5|9309.5|388
1625755200000|2021-07-08 14:40:00|9320.8|9310.8|9324.9|9314.9|9329.8|9319.8|9318|9308|293
1625755500000|2021-07-08 14:45:00|9324.6|9314.6|9313|9303|9324.6|9314.6|9310.5|9300.5|345
1625755800000|2021-07-08 14:50:00|9313.3|9303.3|9316.3|9306.3|9316.3|9306.3|9306.4|9296.4|364
1625756100000|2021-07-08 14:55:00|9316|9306|9299.3|9289.3|9316|9306|9297.4|9287.4|399
1625756400000|2021-07-08 15:00:00|9300.3|9290.3|9307.8|9297.8|9310.5|9300.5|9297.9|9287.9|357
1625756700000|2021-07-08 15:05:00|9308|9298|9315.8|9305.8|9319|9309|9306.3|9296.3|320
1625757000000|2021-07-08 15:10:00|9316.3|9306.3|9326.8|9316.8|9332.4|9322.4|9316.3|9306.3|202
1625757300000|2021-07-08 15:15:00|9326.6|9316.6|9336.5|9326.5|9338|9328|9321.3|9311.3|270
1625757600000|2021-07-08 15:20:00|9336.6|9326.6|9337|9327|9342.8|9332.8|9333.3|9323.3|155
1625757900000|2021-07-08 15:25:00|9336.8|9326.8|9337|9327|9338.8|9328.8|9334.5|9324.5|117
1625758200000|2021-07-08 15:30:00|9335.9|9325.9|9335.9|9325.9|9338.4|9328.4|9328|9318|139
1625758500000|2021-07-08 15:35:00|9336.3|9326.3|9342.8|9332.8|9343.3|9333.3|9334|9324|128
1625758800000|2021-07-08 15:40:00|9342.6|9332.6|9332|9322|9347.3|9337.3|9331.6|9321.6|114
1625759100000|2021-07-08 15:45:00|9331.9|9321.9|9330.3|9320.3|9333|9323|9324.6|9314.6|271
1625759400000|2021-07-08 15:50:00|9330|9320|9328.8|9318.8|9339.1|9329.1|9327.8|9317.8|122
1625759700000|2021-07-08 15:55:00|9329.5|9319.5|9339.3|9329.3|9340.6|9330.6|9329.5|9319.5|148
1625760000000|2021-07-08 16:00:00|9339|9329|9343.5|9333.5|9346.9|9336.9|9337.9|9327.9|134
1625760300000|2021-07-08 16:05:00|9343.6|9333.6|9346.8|9336.8|9348|9338|9343|9333|94
1625760600000|2021-07-08 16:10:00|9346.5|9336.5|9335.8|9325.8|9346.5|9336.5|9335.6|9325.6|89
1625760900000|2021-07-08 16:15:00|9336.3|9326.3|9334|9324|9339|9329|9332.4|9322.4|83
1625761200000|2021-07-08 16:20:00|9333.9|9323.9|9329.3|9319.3|9334.5|9324.5|9329.1|9319.1|72
1625761500000|2021-07-08 16:25:00|9329.5|9319.5|9330.1|9320.1|9331.4|9321.4|9328.3|9318.3|53
1625761800000|2021-07-08 16:30:00|9330.3|9320.3|9330.8|9320.8|9333.4|9323.4|9327.9|9317.9|107
1625762100000|2021-07-08 16:35:00|9331|9321|9334.5|9324.5|9335|9325|9330.3|9320.3|84
1625762400000|2021-07-08 16:40:00|9334.8|9324.8|9332.5|9322.5|9334.8|9324.8|9329.8|9319.8|68
1625762700000|2021-07-08 16:45:00|9332.8|9322.8|9336.4|9326.4|9339.3|9329.3|9332.5|9322.5|71
1625763000000|2021-07-08 16:50:00|9336|9326|9338.8|9328.8|9341.3|9331.3|9335.6|9325.6|51
1625763300000|2021-07-08 16:55:00|9338.4|9328.4|9346.4|9336.4|9348|9338|9338.3|9328.3|108
1625788800000|2021-07-09 00:00:00|9358.9|9348.9|9365.8|9355.8|9365.9|9355.9|9358.9|9348.9|3
1625789100000|2021-07-09 00:05:00|9366|9356|9383.9|9373.9|9383.9|9373.9|9365.9|9355.9|27
1625789400000|2021-07-09 00:10:00|9383|9373|9375.1|9365.1|9383|9373|9374.9|9364.9|70
1625789700000|2021-07-09 00:15:00|9375.9|9365.9|9379.4|9369.4|9379.9|9369.9|9374.5|9364.5|26
1625790000000|2021-07-09 00:20:00|9379.1|9369.1|9372.6|9362.6|9379.1|9369.1|9371.4|9361.4|75
1625790300000|2021-07-09 00:25:00|9372.9|9362.9|9373.6|9363.6|9377.1|9367.1|9372.5|9362.5|66
1625790600000|2021-07-09 00:30:00|9373.1|9363.1|9365.9|9355.9|9373.9|9363.9|9365.6|9355.6|38
1625790900000|2021-07-09 00:35:00|9366.1|9356.1|9352.6|9342.6|9366.1|9356.1|9350.4|9340.4|43
1625791200000|2021-07-09 00:40:00|9352.9|9342.9|9352.1|9342.1|9355.9|9345.9|9351.9|9341.9|50
1625791500000|2021-07-09 00:45:00|9351.9|9341.9|9352.4|9342.4|9352.9|9342.9|9349.9|9339.9|24
1625791800000|2021-07-09 00:50:00|9352.8|9342.8|9366.8|9356.8|9366.9|9356.9|9352.8|9342.8|74
1625792100000|2021-07-09 00:55:00|9366.6|9356.6|9355.5|9345.5|9366.9|9356.9|9353.6|9343.6|59
1625792400000|2021-07-09 01:00:00|9355.6|9345.6|9358.5|9348.5|9376.8|9366.8|9345.6|9335.6|334
1625792700000|2021-07-09 01:05:00|9358.6|9348.6|9376.5|9366.5|9377.4|9367.4|9358.6|9348.6|141
1625793000000|2021-07-09 01:10:00|9375|9365|9368.9|9358.9|9375.9|9365.9|9361.3|9351.3|174
1625793300000|2021-07-09 01:15:00|9369.1|9359.1|9372.6|9362.6|9379.4|9369.4|9368.6|9358.6|126
1625793600000|2021-07-09 01:20:00|9372.9|9362.9|9371.1|9361.1|9375.6|9365.6|9368.6|9358.6|115
1625793900000|2021-07-09 01:25:00|9370.3|9360.3|9371.1|9361.1|9376.4|9366.4|9368.6|9358.6|80
1625794200000|2021-07-09 01:30:00|9370.6|9360.6|9377.6|9367.6|9377.6|9367.6|9366.1|9356.1|113
1625794500000|2021-07-09 01:35:00|9376.6|9366.6|9368.6|9358.6|9377.1|9367.1|9368.1|9358.1|160
1625794800000|2021-07-09 01:40:00|9368.4|9358.4|9364.4|9354.4|9372.6|9362.6|9361.9|9351.9|132
1625795100000|2021-07-09 01:45:00|9364.3|9354.3|9361.9|9351.9|9368.6|9358.6|9360.4|9350.4|135
1625795400000|2021-07-09 01:50:00|9361.8|9351.8|9345.6|9335.6|9362.9|9352.9|9343.8|9333.8|179
1625795700000|2021-07-09 01:55:00|9344.9|9334.9|9345.5|9335.5|9354.6|9344.6|9341.6|9331.6|188
1625796000000|2021-07-09 02:00:00|9345.9|9335.9|9335.1|9325.1|9351.1|9341.1|9332.1|9322.1|252
1625796300000|2021-07-09 02:05:00|9335.4|9325.4|9341.9|9331.9|9343.4|9333.4|9327.1|9317.1|269
1625796600000|2021-07-09 02:10:00|9342.1|9332.1|9351.6|9341.6|9351.9|9341.9|9337.5|9327.5|194
1625796900000|2021-07-09 02:15:00|9351.4|9341.4|9342.6|9332.6|9351.4|9341.4|9342.1|9332.1|84
1625797200000|2021-07-09 02:20:00|9342.1|9332.1|9346.4|9336.4|9346.4|9336.4|9342.1|9332.1|85
1625797500000|2021-07-09 02:25:00|9346.6|9336.6|9347.4|9337.4|9349.1|9339.1|9340.9|9330.9|76
1625797800000|2021-07-09 02:30:00|9348.9|9338.9|9368|9358|9368.6|9358.6|9346.4|9336.4|229
1625798100000|2021-07-09 02:35:00|9368.1|9358.1|9375.4|9365.4|9379|9369|9364.6|9354.6|263
1625798400000|2021-07-09 02:40:00|9375.1|9365.1|9384.6|9374.6|9390.9|9380.9|9372.9|9362.9|265
1625798700000|2021-07-09 02:45:00|9385.9|9375.9|9393.6|9383.6|9395.9|9385.9|9385.9|9375.9|243
1625799000000|2021-07-09 02:50:00|9394|9384|9392|9382|9396.4|9386.4|9388.1|9378.1|236
1625799300000|2021-07-09 02:55:00|9392.5|9382.5|9395|9385|9398.1|9388.1|9391.8|9381.8|115
1625799600000|2021-07-09 03:00:00|9395.1|9385.1|9393|9383|9396.4|9386.4|9386.1|9376.1|101
1625799900000|2021-07-09 03:05:00|9393.1|9383.1|9399.6|9389.6|9401.9|9391.9|9393.1|9383.1|107
1625800200000|2021-07-09 03:10:00|9399.9|9389.9|9389.1|9379.1|9402.4|9392.4|9384.8|9374.8|189
1625800500000|2021-07-09 03:15:00|9389.4|9379.4|9406.4|9396.4|9406.9|9396.9|9389.1|9379.1|193
1625800800000|2021-07-09 03:20:00|9406.6|9396.6|9405.9|9395.9|9419.6|9409.6|9401.1|9391.1|296
1625801100000|2021-07-09 03:25:00|9406.1|9396.1|9407.1|9397.1|9414|9404|9402.6|9392.6|191
1625801400000|2021-07-09 03:30:00|9407.4|9397.4|9410.3|9400.3|9412.4|9402.4|9405.6|9395.6|79
1625801700000|2021-07-09 03:35:00|9410.4|9400.4|9407.4|9397.4|9411.1|9401.1|9406.4|9396.4|57
1625802000000|2021-07-09 03:40:00|9407.1|9397.1|9397.4|9387.4|9407.1|9397.1|9397.4|9387.4|44
1625802300000|2021-07-09 03:45:00|9398.1|9388.1|9399.6|9389.6|9401.1|9391.1|9396.4|9386.4|55
1625802600000|2021-07-09 03:50:00|9399.1|9389.1|9395.5|9385.5|9399.6|9389.6|9395.5|9385.5|33
1625802900000|2021-07-09 03:55:00|9394.6|9384.6|9399.6|9389.6|9399.6|9389.6|9393.6|9383.6|29
1625803200000|2021-07-09 04:00:00|9400.1|9390.1|9398.3|9388.3|9404.5|9394.5|9396.6|9386.6|39
1625803500000|2021-07-09 04:05:00|9398.4|9388.4|9401.6|9391.6|9401.6|9391.6|9398.1|9388.1|23
1625803800000|2021-07-09 04:10:00|9401.9|9391.9|9400.1|9390.1|9403.4|9393.4|9399.9|9389.9|40
1625804100000|2021-07-09 04:15:00|9399.9|9389.9|9399.9|9389.9|9401.1|9391.1|9399.1|9389.1|23
1625804400000|2021-07-09 04:20:00|9399.6|9389.6|9396.1|9386.1|9399.6|9389.6|9394.6|9384.6|39
1625804700000|2021-07-09 04:25:00|9395.6|9385.6|9397.9|9387.9|9398.1|9388.1|9394.9|9384.9|21
1625805000000|2021-07-09 04:30:00|9398.1|9388.1|9398.6|9388.6|9400.9|9390.9|9397|9387|35
1625805300000|2021-07-09 04:35:00|9398.3|9388.3|9396.4|9386.4|9398.5|9388.5|9394.9|9384.9|19
1625805600000|2021-07-09 04:40:00|9396.9|9386.9|9398.9|9388.9|9399.6|9389.6|9396.6|9386.6|22
1625805900000|2021-07-09 04:45:00|9399.1|9389.1|9394.9|9384.9|9399.1|9389.1|9394.9|9384.9|20
1625806200000|2021-07-09 04:50:00|9395.1|9385.1|9396.9|9386.9|9397.4|9387.4|9394.9|9384.9|39
1625806500000|2021-07-09 04:55:00|9397.1|9387.1|9396.9|9386.9|9397.6|9387.6|9396.4|9386.4|42
1625806800000|2021-07-09 05:00:00|9397.1|9387.1|9401.6|9391.6|9401.6|9391.6|9396.9|9386.9|77
1625807100000|2021-07-09 05:05:00|9401.9|9391.9|9401.1|9391.1|9402.9|9392.9|9400.9|9390.9|79
1625807400000|2021-07-09 05:10:00|9401.4|9391.4|9413.9|9403.9|9413.9|9403.9|9399.6|9389.6|101
1625807700000|2021-07-09 05:15:00|9414.1|9404.1|9405.6|9395.6|9416.1|9406.1|9405.4|9395.4|83
1625808000000|2021-07-09 05:20:00|9406.6|9396.6|9400.5|9390.5|9409.4|9399.4|9398.3|9388.3|77
1625808300000|2021-07-09 05:25:00|9400.9|9390.9|9400.4|9390.4|9404.4|9394.4|9400.4|9390.4|39
1625808600000|2021-07-09 05:30:00|9400.6|9390.6|9432.5|9422.5|9443.3|9433.3|9400.6|9390.6|425
1625808900000|2021-07-09 05:35:00|9434.4|9424.4|9411.4|9401.4|9434.6|9424.6|9411.4|9401.4|233
1625809200000|2021-07-09 05:40:00|9411.1|9401.1|9396.3|9386.3|9416.9|9406.9|9390.4|9380.4|289
1625809500000|2021-07-09 05:45:00|9395.9|9385.9|9389.6|9379.6|9400.9|9390.9|9389.4|9379.4|215
1625809800000|2021-07-09 05:50:00|9390|9380|9383.9|9373.9|9393.6|9383.6|9378.9|9368.9|139
1625810100000|2021-07-09 05:55:00|9384.1|9374.1|9389.4|9379.4|9389.4|9379.4|9380.1|9370.1|196
1625810400000|2021-07-09 06:00:00|9389.9|9379.9|9378.9|9368.9|9390.6|9380.6|9376.9|9366.9|179
1625810700000|2021-07-09 06:05:00|9379.9|9369.9|9381.4|9371.4|9387.4|9377.4|9370.5|9360.5|223
1625811000000|2021-07-09 06:10:00|9381.6|9371.6|9374.4|9364.4|9385.6|9375.6|9373.9|9363.9|144
1625811300000|2021-07-09 06:15:00|9374.1|9364.1|9377.1|9367.1|9380.6|9370.6|9367.4|9357.4|159
1625811600000|2021-07-09 06:20:00|9376.9|9366.9|9378|9368|9388.6|9378.6|9376.6|9366.6|145
1625811900000|2021-07-09 06:25:00|9377.4|9367.4|9376.6|9366.6|9383.1|9373.1|9373.8|9363.8|252
1625812200000|2021-07-09 06:30:00|9377.1|9367.1|9380.9|9370.9|9380.9|9370.9|9370.9|9360.9|194
1625812500000|2021-07-09 06:35:00|9380.4|9370.4|9385.1|9375.1|9386.1|9376.1|9379.8|9369.8|164
1625812800000|2021-07-09 06:40:00|9384.9|9374.9|9379.6|9369.6|9387.4|9377.4|9376.4|9366.4|154
1625813100000|2021-07-09 06:45:00|9379.9|9369.9|9383.1|9373.1|9386.6|9376.6|9374.9|9364.9|172
1625813400000|2021-07-09 06:50:00|9383.4|9373.4|9388.1|9378.1|9398.6|9388.6|9380.9|9370.9|206
1625813700000|2021-07-09 06:55:00|9387.9|9377.9|9384.4|9374.4|9394.4|9384.4|9377.9|9367.9|234
1625814000000|2021-07-09 07:00:00|9384.5|9374.5|9390.5|9380.5|9393.8|9383.8|9382.6|9372.6|194
1625814300000|2021-07-09 07:05:00|9390.8|9380.8|9384|9374|9393.9|9383.9|9381.8|9371.8|137
1625814600000|2021-07-09 07:10:00|9383.8|9373.8|9378.8|9368.8|9390.6|9380.6|9374.1|9364.1|167
1625814900000|2021-07-09 07:15:00|9379|9369|9380.6|9370.6|9386.1|9376.1|9377.1|9367.1|128
1625815200000|2021-07-09 07:20:00|9379.9|9369.9|9385.8|9375.8|9386.1|9376.1|9378.1|9368.1|96
1625815500000|2021-07-09 07:25:00|9385.5|9375.5|9380.5|9370.5|9385.5|9375.5|9375.8|9365.8|89
1625815800000|2021-07-09 07:30:00|9380.6|9370.6|9384.5|9374.5|9385.1|9375.1|9379.8|9369.8|77
1625816100000|2021-07-09 07:35:00|9385.4|9375.4|9392.3|9382.3|9392.3|9382.3|9377.8|9367.8|88
1625816400000|2021-07-09 07:40:00|9392.4|9382.4|9381.5|9371.5|9400|9390|9381.5|9371.5|105
1625816700000|2021-07-09 07:45:00|9381.6|9371.6|9403.3|9393.3|9407.9|9397.9|9381.6|9371.6|126
1625817000000|2021-07-09 07:50:00|9403.1|9393.1|9402.3|9392.3|9408.1|9398.1|9394.1|9384.1|148
1625817300000|2021-07-09 07:55:00|9401.5|9391.5|9401.8|9391.8|9405.5|9395.5|9397.3|9387.3|117
1625817600000|2021-07-09 08:00:00|9402|9392|9396.5|9386.5|9407.1|9397.1|9392|9382|131
1625817900000|2021-07-09 08:05:00|9396.6|9386.6|9382.5|9372.5|9400.9|9390.9|9382.3|9372.3|131
1625818200000|2021-07-09 08:10:00|9382.6|9372.6|9367.4|9357.4|9382.8|9372.8|9359.5|9349.5|95
1625818500000|2021-07-09 08:15:00|9367.3|9357.3|9361.5|9351.5|9367.4|9357.4|9358.6|9348.6|119
1625818800000|2021-07-09 08:20:00|9361.9|9351.9|9364.3|9354.3|9368.6|9358.6|9361.5|9351.5|112
1625819100000|2021-07-09 08:25:00|9363.5|9353.5|9368.8|9358.8|9369.5|9359.5|9360|9350|126
1625819400000|2021-07-09 08:30:00|9368.4|9358.4|9385|9375|9387.6|9377.6|9368|9358|98
1625819700000|2021-07-09 08:35:00|9384.3|9374.3|9385.3|9375.3|9387|9377|9379|9369|86
1625820000000|2021-07-09 08:40:00|9385.5|9375.5|9380.1|9370.1|9387.8|9377.8|9380|9370|88
1625820300000|2021-07-09 08:45:00|9380.3|9370.3|9378.5|9368.5|9382.3|9372.3|9377.3|9367.3|112
1625820600000|2021-07-09 08:50:00|9378.8|9368.8|9367.8|9357.8|9378.8|9368.8|9364|9354|117
1625820900000|2021-07-09 08:55:00|9367.6|9357.6|9367.6|9357.6|9368.6|9358.6|9363.4|9353.4|89
1625821200000|2021-07-09 09:00:00|9366.8|9356.8|9373.8|9363.8|9375|9365|9360.9|9350.9|128
1625821500000|2021-07-09 09:05:00|9373.5|9363.5|9371|9361|9375|9365|9369|9359|81
1625821800000|2021-07-09 09:10:00|9371.3|9361.3|9405.3|9395.3|9416.8|9406.8|9369|9359|239
1625822100000|2021-07-09 09:15:00|9404.8|9394.8|9420.5|9410.5|9428.9|9418.9|9404.8|9394.8|256
1625822400000|2021-07-09 09:20:00|9420.8|9410.8|9458.1|9448.1|9458.5|9448.5|9418.3|9408.3|210
1625822700000|2021-07-09 09:25:00|9458.5|9448.5|9447.8|9437.8|9472.5|9462.5|9441.8|9431.8|308
1625823000000|2021-07-09 09:30:00|9448.1|9438.1|9470.5|9460.5|9477.5|9467.5|9448.1|9438.1|257
1625823300000|2021-07-09 09:35:00|9470.1|9460.1|9470.9|9460.9|9480.1|9470.1|9469|9459|194
1625823600000|2021-07-09 09:40:00|9471.9|9461.9|9469.4|9459.4|9476.6|9466.6|9464.3|9454.3|186
1625823900000|2021-07-09 09:45:00|9469|9459|9524.4|9514.4|9535.8|9525.8|9466.6|9456.6|215
1625824200000|2021-07-09 09:50:00|9522.9|9512.9|9524.6|9514.6|9543.1|9533.1|9505.8|9495.8|214
1625824500000|2021-07-09 09:55:00|9525|9515|9537.8|9527.8|9541.8|9531.8|9519.5|9509.5|225
1625824800000|2021-07-09 10:00:00|9538|9528|9535.6|9525.6|9541.8|9531.8|9526.8|9516.8|259
1625825100000|2021-07-09 10:05:00|9535.8|9525.8|9532.3|9522.3|9542.5|9532.5|9531.8|9521.8|142
1625825400000|2021-07-09 10:10:00|9532.5|9522.5|9517.9|9507.9|9532.5|9522.5|9516.5|9506.5|176
1625825700000|2021-07-09 10:15:00|9518|9508|9517.3|9507.3|9519.3|9509.3|9510.1|9500.1|149
1625826000000|2021-07-09 10:20:00|9517.6|9507.6|9525.8|9515.8|9531.8|9521.8|9517.6|9507.6|236
1625826300000|2021-07-09 10:25:00|9526|9516|9514.1|9504.1|9526.3|9516.3|9514.1|9504.1|120
1625826600000|2021-07-09 10:30:00|9514.6|9504.6|9524.1|9514.1|9525.4|9515.4|9512.9|9502.9|138
1625826900000|2021-07-09 10:35:00|9524|9514|9520.8|9510.8|9532.3|9522.3|9520.3|9510.3|93
1625827200000|2021-07-09 10:40:00|9521.3|9511.3|9518.8|9508.8|9527.4|9517.4|9518.5|9508.5|130
1625827500000|2021-07-09 10:45:00|9518.5|9508.5|9527|9517|9527.5|9517.5|9516.9|9506.9|88
1625827800000|2021-07-09 10:50:00|9527.3|9517.3|9518.3|9508.3|9529.3|9519.3|9517.9|9507.9|113
1625828100000|2021-07-09 10:55:00|9517.8|9507.8|9511.4|9501.4|9522|9512|9504|9494|142
1625828400000|2021-07-09 11:00:00|9511.8|9501.8|9514.5|9504.5|9516.5|9506.5|9510.3|9500.3|126
1625828700000|2021-07-09 11:05:00|9513.8|9503.8|9510.5|9500.5|9514.5|9504.5|9510.5|9500.5|88
1625829000000|2021-07-09 11:10:00|9509.8|9499.8|9513|9503|9517.8|9507.8|9509.1|9499.1|120
1625829300000|2021-07-09 11:15:00|9512.8|9502.8|9510.6|9500.6|9517.8|9507.8|9510.3|9500.3|113
1625829600000|2021-07-09 11:20:00|9510.5|9500.5|9497.5|9487.5|9510.5|9500.5|9491.9|9481.9|196
1625829900000|2021-07-09 11:25:00|9497.6|9487.6|9483|9473|9499.1|9489.1|9480.6|9470.6|137
1625830200000|2021-07-09 11:30:00|9482.9|9472.9|9478.3|9468.3|9488.5|9478.5|9473.8|9463.8|405
1625830500000|2021-07-09 11:35:00|9477.3|9467.3|9490.4|9480.4|9491.8|9481.8|9477.3|9467.3|123
1625830800000|2021-07-09 11:40:00|9490.1|9480.1|9496.8|9486.8|9496.8|9486.8|9489|9479|137
1625831100000|2021-07-09 11:45:00|9497.3|9487.3|9491|9481|9500.3|9490.3|9490|9480|151
1625831400000|2021-07-09 11:50:00|9491.1|9481.1|9488.6|9478.6|9498.1|9488.1|9488|9478|112
1625831700000|2021-07-09 11:55:00|9488.5|9478.5|9488.8|9478.8|9491.9|9481.9|9485.4|9475.4|101
1625832000000|2021-07-09 12:00:00|9490.6|9480.6|9485.5|9475.5|9494.5|9484.5|9479.4|9469.4|169
1625832300000|2021-07-09 12:05:00|9486|9476|9487.1|9477.1|9491.1|9481.1|9484.8|9474.8|115
1625832600000|2021-07-09 12:10:00|9487.5|9477.5|9478.3|9468.3|9489.8|9479.8|9477.8|9467.8|125
1625832900000|2021-07-09 12:15:00|9478.5|9468.5|9458|9448|9480|9470|9452.3|9442.3|171
1625833200000|2021-07-09 12:20:00|9457.5|9447.5|9481.1|9471.1|9481.1|9471.1|9457.5|9447.5|159
1625833500000|2021-07-09 12:25:00|9480.9|9470.9|9473.8|9463.8|9484.8|9474.8|9470.5|9460.5|130
1625833800000|2021-07-09 12:30:00|9474.3|9464.3|9496.3|9486.3|9498.9|9488.9|9470.9|9460.9|175
1625834100000|2021-07-09 12:35:00|9496.9|9486.9|9492.9|9482.9|9496.9|9486.9|9476.8|9466.8|165
1625834400000|2021-07-09 12:40:00|9493.3|9483.3|9480.1|9470.1|9497.5|9487.5|9479.1|9469.1|195
1625834700000|2021-07-09 12:45:00|9479.6|9469.6|9497.4|9487.4|9503.3|9493.3|9479|9469|222
1625835000000|2021-07-09 12:50:00|9497.8|9487.8|9498.6|9488.6|9501.4|9491.4|9494.8|9484.8|163
1625835300000|2021-07-09 12:55:00|9498.3|9488.3|9513|9503|9513|9503|9498|9488|183
1625835600000|2021-07-09 13:00:00|9512.9|9502.9|9484.9|9474.9|9513.3|9503.3|9477.3|9467.3|608
1625835900000|2021-07-09 13:05:00|9484.6|9474.6|9462.5|9452.5|9494.3|9484.3|9462.5|9452.5|302
1625836200000|2021-07-09 13:10:00|9462.8|9452.8|9459|9449|9468.8|9458.8|9455.9|9445.9|349
1625836500000|2021-07-09 13:15:00|9459.1|9449.1|9478.4|9468.4|9478.5|9468.5|9458|9448|274
1625836800000|2021-07-09 13:20:00|9478.5|9468.5|9469|9459|9482.5|9472.5|9467.5|9457.5|267
1625837100000|2021-07-09 13:25:00|9469.4|9459.4|9483.8|9473.8|9487.8|9477.8|9465.6|9455.6|178
1625837400000|2021-07-09 13:30:00|9484.3|9474.3|9483.8|9473.8|9491.1|9481.1|9471.1|9461.1|300
1625837700000|2021-07-09 13:35:00|9483.5|9473.5|9492.3|9482.3|9494.4|9484.4|9482.4|9472.4|272
1625838000000|2021-07-09 13:40:00|9492.5|9482.5|9499.5|9489.5|9500.6|9490.6|9482.8|9472.8|181
1625838300000|2021-07-09 13:45:00|9500|9490|9511|9501|9512|9502|9500|9490|280
1625838600000|2021-07-09 13:50:00|9511.3|9501.3|9546.6|9536.6|9547.4|9537.4|9511.3|9501.3|396
1625838900000|2021-07-09 13:55:00|9546.5|9536.5|9543.8|9533.8|9556.6|9546.6|9535.8|9525.8|401
1625839200000|2021-07-09 14:00:00|9544|9534|9543.8|9533.8|9553.3|9543.3|9526|9516|394
1625839500000|2021-07-09 14:05:00|9543.5|9533.5|9546.9|9536.9|9549|9539|9531.5|9521.5|375
1625839800000|2021-07-09 14:10:00|9547.5|9537.5|9543.4|9533.4|9552.1|9542.1|9539.3|9529.3|297
1625840100000|2021-07-09 14:15:00|9543.3|9533.3|9557.5|9547.5|9559|9549|9543|9533|336
1625840400000|2021-07-09 14:20:00|9557.6|9547.6|9545.3|9535.3|9563.1|9553.1|9540.6|9530.6|285
1625840700000|2021-07-09 14:25:00|9545|9535|9547.8|9537.8|9555.1|9545.1|9539.4|9529.4|284
1625841000000|2021-07-09 14:30:00|9548|9538|9527.5|9517.5|9551|9541|9526.3|9516.3|309
1625841300000|2021-07-09 14:35:00|9527.8|9517.8|9524|9514|9536.8|9526.8|9523.8|9513.8|286
1625841600000|2021-07-09 14:40:00|9523.8|9513.8|9528.8|9518.8|9529.4|9519.4|9518.3|9508.3|259
1625841900000|2021-07-09 14:45:00|9529.1|9519.1|9532.5|9522.5|9533.5|9523.5|9522|9512|165
1625842200000|2021-07-09 14:50:00|9532.8|9522.8|9529.3|9519.3|9541|9531|9526.5|9516.5|244
1625842500000|2021-07-09 14:55:00|9529|9519|9526.5|9516.5|9531|9521|9512.3|9502.3|294
1625842800000|2021-07-09 15:00:00|9526.8|9516.8|9525|9515|9531.8|9521.8|9521|9511|221
1625843100000|2021-07-09 15:05:00|9524.8|9514.8|9528.8|9518.8|9530.3|9520.3|9523.8|9513.8|182
1625843400000|2021-07-09 15:10:00|9528.9|9518.9|9536.5|9526.5|9536.5|9526.5|9523|9513|135
1625843700000|2021-07-09 15:15:00|9536.3|9526.3|9544.8|9534.8|9545.3|9535.3|9529.8|9519.8|211
1625844000000|2021-07-09 15:20:00|9545.3|9535.3|9531.6|9521.6|9548.8|9538.8|9531.1|9521.1|160
1625844300000|2021-07-09 15:25:00|9532.3|9522.3|9528.5|9518.5|9536|9526|9527.3|9517.3|139
1625844600000|2021-07-09 15:30:00|9528.3|9518.3|9528.5|9518.5|9530.4|9520.4|9522.9|9512.9|177
1625844900000|2021-07-09 15:35:00|9527.5|9517.5|9522.8|9512.8|9528.8|9518.8|9522|9512|135
1625845200000|2021-07-09 15:40:00|9523|9513|9527|9517|9531.6|9521.6|9523|9513|124
1625845500000|2021-07-09 15:45:00|9527.3|9517.3|9516.9|9506.9|9530.8|9520.8|9515|9505|214
1625845800000|2021-07-09 15:50:00|9517|9507|9517.5|9507.5|9520.5|9510.5|9515|9505|139
1625846100000|2021-07-09 15:55:00|9517.1|9507.1|9509.5|9499.5|9517.1|9507.1|9508.3|9498.3|111
1625846400000|2021-07-09 16:00:00|9509.8|9499.8|9521.3|9511.3|9522.8|9512.8|9509.5|9499.5|118
1625846700000|2021-07-09 16:05:00|9521.1|9511.1|9517.5|9507.5|9522.6|9512.6|9516.3|9506.3|84
1625847000000|2021-07-09 16:10:00|9517|9507|9518|9508|9518.5|9508.5|9515|9505|94
1625847300000|2021-07-09 16:15:00|9517.5|9507.5|9520|9510|9521.3|9511.3|9517|9507|76
1625847600000|2021-07-09 16:20:00|9519.9|9509.9|9517.8|9507.8|9519.9|9509.9|9516.3|9506.3|69
1625847900000|2021-07-09 16:25:00|9517.5|9507.5|9521.9|9511.9|9523|9513|9517.1|9507.1|48
1625848200000|2021-07-09 16:30:00|9522.1|9512.1|9526|9516|9527.3|9517.3|9515.6|9505.6|75
1625848500000|2021-07-09 16:35:00|9525.8|9515.8|9519.6|9509.6|9525.8|9515.8|9518.9|9508.9|77
1625848800000|2021-07-09 16:40:00|9519.5|9509.5|9518.8|9508.8|9520|9510|9516.6|9506.6|83
1625849100000|2021-07-09 16:45:00|9518.5|9508.5|9518|9508|9521|9511|9516.8|9506.8|89
1625849400000|2021-07-09 16:50:00|9518.5|9508.5|9517.3|9507.3|9518.8|9508.8|9515.9|9505.9|44
1625849700000|2021-07-09 16:55:00|9517.4|9507.4|9515.8|9505.8|9519.1|9509.1|9514.8|9504.8|119
1626048000000|2021-07-12 00:00:00|9504.8|9489|9500.1|9490.1|9504.8|9494.5|9499|9489|13
1626048300000|2021-07-12 00:05:00|9499.1|9489.1|9484.4|9474.4|9501.1|9491.1|9483.9|9473.9|33
1626048600000|2021-07-12 00:10:00|9484.1|9474.1|9493.9|9483.9|9494.5|9484.5|9483.5|9473.5|25
1626048900000|2021-07-12 00:15:00|9494.1|9484.1|9503.9|9493.9|9506.1|9496.1|9493.6|9483.6|32
1626049200000|2021-07-12 00:20:00|9503.6|9493.6|9500.6|9490.6|9508.6|9498.6|9498.4|9488.4|72
1626049500000|2021-07-12 00:25:00|9501.4|9491.4|9504.3|9494.3|9505.4|9495.4|9500.4|9490.4|37
1626049800000|2021-07-12 00:30:00|9504.6|9494.6|9497.5|9487.5|9504.9|9494.9|9495.4|9485.4|70
1626050100000|2021-07-12 00:35:00|9498.1|9488.1|9504.9|9494.9|9507.4|9497.4|9497.5|9487.5|72
1626050400000|2021-07-12 00:40:00|9505.1|9495.1|9503.6|9493.6|9505.1|9495.1|9501.9|9491.9|51
1626050700000|2021-07-12 00:45:00|9503.4|9493.4|9509.1|9499.1|9510.6|9500.6|9503.4|9493.4|79
1626051000000|2021-07-12 00:50:00|9508.9|9498.9|9503.1|9493.1|9508.9|9498.9|9503.1|9493.1|67
1626051300000|2021-07-12 00:55:00|9503.9|9493.9|9505.9|9495.9|9506.1|9496.1|9502.4|9492.4|71
1626051600000|2021-07-12 01:00:00|9506.1|9496.1|9544.6|9534.6|9546.4|9536.4|9506.1|9496.1|436
1626051900000|2021-07-12 01:05:00|9544.9|9534.9|9532.3|9522.3|9547.1|9537.1|9530.4|9520.4|376
1626052200000|2021-07-12 01:10:00|9532.4|9522.4|9503.1|9493.1|9536.4|9526.4|9502.3|9492.3|399
1626052500000|2021-07-12 01:15:00|9502.4|9492.4|9516.5|9506.5|9516.5|9506.5|9500.1|9490.1|289
1626052800000|2021-07-12 01:20:00|9515.9|9505.9|9506.9|9496.9|9519.6|9509.6|9501.4|9491.4|279
1626053100000|2021-07-12 01:25:00|9507.1|9497.1|9505.1|9495.1|9508.6|9498.6|9498.1|9488.1|186
1626053400000|2021-07-12 01:30:00|9506|9496|9498.4|9488.4|9514.9|9504.9|9489.3|9479.3|331
1626053700000|2021-07-12 01:35:00|9496.6|9486.6|9501.4|9491.4|9505.1|9495.1|9495.4|9485.4|231
1626054000000|2021-07-12 01:40:00|9501.3|9491.3|9492.1|9482.1|9501.4|9491.4|9491.5|9481.5|223
1626054300000|2021-07-12 01:45:00|9492.6|9482.6|9479|9469|9494.9|9484.9|9477.6|9467.6|303
1626054600000|2021-07-12 01:50:00|9479.9|9469.9|9483.4|9473.4|9491.6|9481.6|9477.6|9467.6|232
1626054900000|2021-07-12 01:55:00|9484.6|9474.6|9470.9|9460.9|9485.6|9475.6|9467.8|9457.8|213
1626055200000|2021-07-12 02:00:00|9471.9|9461.9|9478.1|9468.1|9480.4|9470.4|9470.6|9460.6|225
1626055500000|2021-07-12 02:05:00|9477.9|9467.9|9477.6|9467.6|9478.1|9468.1|9469.1|9459.1|224
1626055800000|2021-07-12 02:10:00|9477.9|9467.9|9487.1|9477.1|9487.1|9477.1|9471.4|9461.4|126
1626056100000|2021-07-12 02:15:00|9486.6|9476.6|9483.9|9473.9|9486.8|9476.8|9483.6|9473.6|29
1626056400000|2021-07-12 02:20:00|9485.1|9475.1|9487.4|9477.4|9488.6|9478.6|9485.1|9475.1|46
1626056700000|2021-07-12 02:25:00|9487.6|9477.6|9488.6|9478.6|9492|9482|9487.1|9477.1|53
1626057000000|2021-07-12 02:30:00|9488.4|9478.4|9490.1|9480.1|9503.1|9493.1|9487.9|9477.9|187
1626057300000|2021-07-12 02:35:00|9489.6|9479.6|9486.3|9476.3|9495.5|9485.5|9485.9|9475.9|138
1626057600000|2021-07-12 02:40:00|9486.5|9476.5|9486.4|9476.4|9491.4|9481.4|9486.1|9476.1|183
1626057900000|2021-07-12 02:45:00|9485.9|9475.9|9481.1|9471.1|9488.4|9478.4|9479.9|9469.9|184
1626058200000|2021-07-12 02:50:00|9480.1|9470.1|9478|9468|9480.4|9470.4|9475.5|9465.5|185
1626058500000|2021-07-12 02:55:00|9477.6|9467.6|9477.6|9467.6|9482.1|9472.1|9473.3|9463.3|237
1626058800000|2021-07-12 03:00:00|9477.8|9467.8|9479.9|9469.9|9481.9|9471.9|9472.9|9462.9|192
1626059100000|2021-07-12 03:05:00|9480.1|9470.1|9477|9467|9483.6|9473.6|9476.9|9466.9|111
1626059400000|2021-07-12 03:10:00|9476.9|9466.9|9474.6|9464.6|9480.5|9470.5|9474.1|9464.1|120
1626059700000|2021-07-12 03:15:00|9474.9|9464.9|9465.4|9455.4|9475.1|9465.1|9464.4|9454.4|157
1626060000000|2021-07-12 03:20:00|9465.1|9455.1|9465.6|9455.6|9466.6|9456.6|9458.1|9448.1|213
1626060300000|2021-07-12 03:25:00|9465.1|9455.1|9470.4|9460.4|9470.5|9460.5|9460.4|9450.4|213
1626060600000|2021-07-12 03:30:00|9469.9|9459.9|9467.3|9457.3|9470.3|9460.3|9465.9|9455.9|56
1626060900000|2021-07-12 03:35:00|9467.4|9457.4|9464.4|9454.4|9468.6|9458.6|9464.1|9454.1|21
1626061200000|2021-07-12 03:40:00|9464.9|9454.9|9466.1|9456.1|9468.5|9458.5|9463.4|9453.4|48
1626061500000|2021-07-12 03:45:00|9466.4|9456.4|9466.1|9456.1|9466.4|9456.4|9464.9|9454.9|12
1626061800000|2021-07-12 03:50:00|9465.9|9455.9|9464.9|9454.9|9465.9|9455.9|9463.6|9453.6|14
1626062100000|2021-07-12 03:55:00|9464.8|9454.8|9463.9|9453.9|9464.8|9454.8|9460.6|9450.6|34
1626062400000|2021-07-12 04:00:00|9463.4|9453.4|9460.1|9450.1|9463.4|9453.4|9459.6|9449.6|48
1626062700000|2021-07-12 04:05:00|9459.6|9449.6|9460.4|9450.4|9460.9|9450.9|9459.6|9449.6|22
1626063000000|2021-07-12 04:10:00|9459.8|9449.8|9459.1|9449.1|9460.8|9450.8|9459.1|9449.1|15
1626063300000|2021-07-12 04:15:00|9459.4|9449.4|9459.3|9449.3|9460.4|9450.4|9458.9|9448.9|16
1626063600000|2021-07-12 04:20:00|9459.5|9449.5|9460.6|9450.6|9460.6|9450.6|9458.8|9448.8|25
1626063900000|2021-07-12 04:25:00|9461|9451|9463.4|9453.4|9464.4|9454.4|9460.4|9450.4|27
1626064200000|2021-07-12 04:30:00|9463.6|9453.6|9463.9|9453.9|9465.6|9455.6|9462.9|9452.9|36
1626064500000|2021-07-12 04:35:00|9463.6|9453.6|9466.6|9456.6|9467.6|9457.6|9463.6|9453.6|29
1626064800000|2021-07-12 04:40:00|9466.4|9456.4|9465.1|9455.1|9466.4|9456.4|9462.1|9452.1|27
1626065100000|2021-07-12 04:45:00|9465.6|9455.6|9468.4|9458.4|9468.9|9458.9|9463.4|9453.4|16
1626065400000|2021-07-12 04:50:00|9469.1|9459.1|9468.5|9458.5|9469.4|9459.4|9468.4|9458.4|18
1626065700000|2021-07-12 04:55:00|9468.4|9458.4|9466.9|9456.9|9468.4|9458.4|9465.9|9455.9|20
1626066000000|2021-07-12 05:00:00|9466.6|9456.6|9467.6|9457.6|9468.9|9458.9|9465.5|9455.5|34
1626066300000|2021-07-12 05:05:00|9468.1|9458.1|9468.9|9458.9|9470.9|9460.9|9468.1|9458.1|28
1626066600000|2021-07-12 05:10:00|9469.1|9459.1|9467.6|9457.6|9470.4|9460.4|9467.6|9457.6|23
1626066900000|2021-07-12 05:15:00|9467.4|9457.4|9464.1|9454.1|9467.4|9457.4|9463.1|9453.1|22
1626067200000|2021-07-12 05:20:00|9464.4|9454.4|9468.9|9458.9|9469.3|9459.3|9464.1|9454.1|23
1626067500000|2021-07-12 05:25:00|9468.3|9458.3|9464.8|9454.8|9468.9|9458.9|9464|9454|30
1626067800000|2021-07-12 05:30:00|9464.4|9454.4|9459.1|9449.1|9465.1|9455.1|9455.4|9445.4|219
1626068100000|2021-07-12 05:35:00|9459.4|9449.4|9449.4|9439.4|9462.4|9452.4|9448.4|9438.4|243
1626068400000|2021-07-12 05:40:00|9449.1|9439.1|9443.9|9433.9|9455.1|9445.1|9443.9|9433.9|169
1626068700000|2021-07-12 05:45:00|9443.4|9433.4|9437.6|9427.6|9448.9|9438.9|9435.8|9425.8|206
1626069000000|2021-07-12 05:50:00|9437.9|9427.9|9436.4|9426.4|9443.1|9433.1|9435.9|9425.9|157
1626069300000|2021-07-12 05:55:00|9436.8|9426.8|9433|9423|9441.5|9431.5|9432.4|9422.4|133
1626069600000|2021-07-12 06:00:00|9432.9|9422.9|9443|9433|9443.9|9433.9|9428.6|9418.6|173
1626069900000|2021-07-12 06:05:00|9443.4|9433.4|9455.9|9445.9|9456.4|9446.4|9439.8|9429.8|193
1626070200000|2021-07-12 06:10:00|9455.6|9445.6|9459.4|9449.4|9460.1|9450.1|9450.6|9440.6|188
1626070500000|2021-07-12 06:15:00|9459|9449|9455.9|9445.9|9459|9449|9452.3|9442.3|113
1626070800000|2021-07-12 06:20:00|9455.5|9445.5|9447.6|9437.6|9455.5|9445.5|9445.6|9435.6|186
1626071100000|2021-07-12 06:25:00|9447.9|9437.9|9431.4|9421.4|9448|9438|9431.3|9421.3|240
1626071400000|2021-07-12 06:30:00|9431.1|9421.1|9440.4|9430.4|9443.4|9433.4|9430.6|9420.6|245
1626071700000|2021-07-12 06:35:00|9440.1|9430.1|9448.6|9438.6|9449.6|9439.6|9439.4|9429.4|203
1626072000000|2021-07-12 06:40:00|9448.9|9438.9|9436.4|9426.4|9448.9|9438.9|9435.9|9425.9|181
1626072300000|2021-07-12 06:45:00|9436.3|9426.3|9443.4|9433.4|9446.5|9436.5|9435.6|9425.6|203
1626072600000|2021-07-12 06:50:00|9442.9|9432.9|9439.4|9429.4|9444.5|9434.5|9438.3|9428.3|187
1626072900000|2021-07-12 06:55:00|9438.9|9428.9|9436.5|9426.5|9441.4|9431.4|9432|9422|246
1626073200000|2021-07-12 07:00:00|9435.3|9425.3|9438.3|9428.3|9438.8|9428.8|9430.5|9420.5|98
1626073500000|2021-07-12 07:05:00|9438|9428|9434|9424|9438|9428|9428.8|9418.8|93
1626073800000|2021-07-12 07:10:00|9434.3|9424.3|9435.3|9425.3|9437.8|9427.8|9433|9423|83
1626074100000|2021-07-12 07:15:00|9435|9425|9440.5|9430.5|9440.8|9430.8|9431.3|9421.3|98
1626074400000|2021-07-12 07:20:00|9440.1|9430.1|9436|9426|9444.3|9434.3|9435|9425|94
1626074700000|2021-07-12 07:25:00|9436.3|9426.3|9441.3|9431.3|9442|9432|9428.4|9418.4|128
1626075000000|2021-07-12 07:30:00|9440.5|9430.5|9443.5|9433.5|9443.5|9433.5|9436.9|9426.9|61
1626075300000|2021-07-12 07:35:00|9443.4|9433.4|9427.5|9417.5|9443.4|9433.4|9427.4|9417.4|86
1626075600000|2021-07-12 07:40:00|9427.3|9417.3|9430.1|9420.1|9439.8|9429.8|9427.1|9417.1|116
1626075900000|2021-07-12 07:45:00|9430|9420|9436.9|9426.9|9438|9428|9427|9417|87
1626076200000|2021-07-12 07:50:00|9436.5|9426.5|9428.1|9418.1|9436.5|9426.5|9424.3|9414.3|80
1626076500000|2021-07-12 07:55:00|9430.4|9420.4|9433.8|9423.8|9436|9426|9430.4|9420.4|75
1626076800000|2021-07-12 08:00:00|9433.6|9423.6|9440.8|9430.8|9441.6|9431.6|9432|9422|72
1626077100000|2021-07-12 08:05:00|9440.5|9430.5|9445.3|9435.3|9446|9436|9436.1|9426.1|94
1626077400000|2021-07-12 08:10:00|9445|9435|9439.3|9429.3|9446.8|9436.8|9435|9425|92
1626077700000|2021-07-12 08:15:00|9439.1|9429.1|9437.5|9427.5|9440.4|9430.4|9435|9425|53
1626078000000|2021-07-12 08:20:00|9438|9428|9442|9432|9444.5|9434.5|9438|9428|81
1626078300000|2021-07-12 08:25:00|9442.3|9432.3|9439.4|9429.4|9444.8|9434.8|9439.4|9429.4|98
1626078600000|2021-07-12 08:30:00|9439.8|9429.8|9431.1|9421.1|9440.6|9430.6|9428|9418|119
1626078900000|2021-07-12 08:35:00|9431.8|9421.8|9435.1|9425.1|9435.4|9425.4|9428.5|9418.5|110
1626079200000|2021-07-12 08:40:00|9435|9425|9428.5|9418.5|9435|9425|9428.5|9418.5|58
1626079500000|2021-07-12 08:45:00|9428.8|9418.8|9434.5|9424.5|9434.8|9424.8|9427.3|9417.3|88
1626079800000|2021-07-12 08:50:00|9434.4|9424.4|9431|9421|9434.4|9424.4|9427.1|9417.1|57
1626080100000|2021-07-12 08:55:00|9431.3|9421.3|9433.6|9423.6|9437.5|9427.5|9430.3|9420.3|70
1626080400000|2021-07-12 09:00:00|9433.4|9423.4|9432|9422|9436.8|9426.8|9429.3|9419.3|86
1626080700000|2021-07-12 09:05:00|9432.5|9422.5|9436.3|9426.3|9436.3|9426.3|9432.1|9422.1|30
1626081000000|2021-07-12 09:10:00|9436.5|9426.5|9439.1|9429.1|9440|9430|9434|9424|107
1626081300000|2021-07-12 09:15:00|9438.8|9428.8|9441.4|9431.4|9441.8|9431.8|9437.8|9427.8|58
1626081600000|2021-07-12 09:20:00|9441|9431|9443.8|9433.8|9443.8|9433.8|9437.5|9427.5|58
1626081900000|2021-07-12 09:25:00|9444.3|9434.3|9446.5|9436.5|9447.5|9437.5|9443.5|9433.5|58
1626082200000|2021-07-12 09:30:00|9446.3|9436.3|9448.4|9438.4|9449.4|9439.4|9444.8|9434.8|62
1626082500000|2021-07-12 09:35:00|9448.6|9438.6|9445.9|9435.9|9448.8|9438.8|9445.9|9435.9|38
1626082800000|2021-07-12 09:40:00|9446.3|9436.3|9436.9|9426.9|9447.8|9437.8|9436.9|9426.9|46
1626083100000|2021-07-12 09:45:00|9435.6|9425.6|9429.9|9419.9|9435.6|9425.6|9427.5|9417.5|90
1626083400000|2021-07-12 09:50:00|9430|9420|9426.4|9416.4|9430|9420|9422.9|9412.9|80
1626083700000|2021-07-12 09:55:00|9426.8|9416.8|9427.3|9417.3|9430.1|9420.1|9423.6|9413.6|90
1626084000000|2021-07-12 10:00:00|9427.1|9417.1|9438.8|9428.8|9439|9429|9423.9|9413.9|111
1626084300000|2021-07-12 10:05:00|9439.3|9429.3|9430.5|9420.5|9439.3|9429.3|9430.4|9420.4|83
1626084600000|2021-07-12 10:10:00|9430.1|9420.1|9432|9422|9432|9422|9422.8|9412.8|155
1626084900000|2021-07-12 10:15:00|9431.6|9421.6|9429.5|9419.5|9431.8|9421.8|9428.5|9418.5|83
1626085200000|2021-07-12 10:20:00|9430.4|9420.4|9421.5|9411.5|9430.4|9420.4|9418.1|9408.1|106
1626085500000|2021-07-12 10:25:00|9421.3|9411.3|9421.5|9411.5|9425.3|9415.3|9419.5|9409.5|87
1626085800000|2021-07-12 10:30:00|9421.4|9411.4|9420.1|9410.1|9421.4|9411.4|9415.1|9405.1|69
1626086100000|2021-07-12 10:35:00|9420.3|9410.3|9421|9411|9424.5|9414.5|9420.3|9410.3|81
1626086400000|2021-07-12 10:40:00|9420.8|9410.8|9423.8|9413.8|9425.5|9415.5|9420.8|9410.8|69
1626086700000|2021-07-12 10:45:00|9424|9414|9424|9414|9425|9415|9420.9|9410.9|88
1626087000000|2021-07-12 10:50:00|9423.8|9413.8|9425|9415|9425.8|9415.8|9421.1|9411.1|80
1626087300000|2021-07-12 10:55:00|9425.5|9415.5|9425.3|9415.3|9427|9417|9420|9410|80
1626087600000|2021-07-12 11:00:00|9425.5|9415.5|9438.5|9428.5|9441.3|9431.3|9425.5|9415.5|143
1626087900000|2021-07-12 11:05:00|9438.6|9428.6|9430.4|9420.4|9440.5|9430.5|9430.4|9420.4|82
1626088200000|2021-07-12 11:10:00|9430|9420|9431.9|9421.9|9433.3|9423.3|9429.3|9419.3|77
1626088500000|2021-07-12 11:15:00|9432|9422|9422.4|9412.4|9434.1|9424.1|9420.8|9410.8|85
1626088800000|2021-07-12 11:20:00|9422.5|9412.5|9423|9413|9424.3|9414.3|9417.5|9407.5|86
1626089100000|2021-07-12 11:25:00|9423.3|9413.3|9419|9409|9424.5|9414.5|9416.8|9406.8|132
1626089400000|2021-07-12 11:30:00|9418.8|9408.8|9373.6|9363.6|9419.9|9409.9|9372.1|9362.1|405
1626089700000|2021-07-12 11:35:00|9375.3|9365.3|9387.3|9377.3|9392|9382|9374.3|9364.3|263
1626090000000|2021-07-12 11:40:00|9387|9377|9394.9|9384.9|9396.3|9386.3|9384.3|9374.3|101
1626090300000|2021-07-12 11:45:00|9394.8|9384.8|9391|9381|9396|9386|9389.4|9379.4|121
1626090600000|2021-07-12 11:50:00|9391.4|9381.4|9389.1|9379.1|9391.4|9381.4|9383|9373|135
1626090900000|2021-07-12 11:55:00|9389.3|9379.3|9388.5|9378.5|9392.9|9382.9|9385.3|9375.3|79
1626091200000|2021-07-12 12:00:00|9388.3|9378.3|9392.6|9382.6|9394.9|9384.9|9381.4|9371.4|176
1626091500000|2021-07-12 12:05:00|9392.3|9382.3|9392|9382|9393.8|9383.8|9382.8|9372.8|107
1626091800000|2021-07-12 12:10:00|9391.8|9381.8|9393|9383|9396.1|9386.1|9381.8|9371.8|170
1626092100000|2021-07-12 12:15:00|9393.1|9383.1|9390.3|9380.3|9394.8|9384.8|9387.1|9377.1|141
1626092400000|2021-07-12 12:20:00|9392.6|9382.6|9393.4|9383.4|9394.5|9384.5|9388.8|9378.8|157
1626092700000|2021-07-12 12:25:00|9393.1|9383.1|9394.3|9384.3|9394.3|9384.3|9387.8|9377.8|115
1626093000000|2021-07-12 12:30:00|9394|9384|9398.5|9388.5|9402.5|9392.5|9390|9380|176
1626093300000|2021-07-12 12:35:00|9398.3|9388.3|9399.5|9389.5|9406|9396|9396.3|9386.3|113
1626093600000|2021-07-12 12:40:00|9399.3|9389.3|9391.1|9381.1|9400|9390|9383.8|9373.8|142
1626093900000|2021-07-12 12:45:00|9391|9381|9400|9390|9402.3|9392.3|9386.3|9376.3|151
1626094200000|2021-07-12 12:50:00|9399.4|9389.4|9397.8|9387.8|9400.1|9390.1|9387.8|9377.8|169
1626094500000|2021-07-12 12:55:00|9397|9387|9401.5|9391.5|9402.3|9392.3|9393.4|9383.4|120
1626094800000|2021-07-12 13:00:00|9398.8|9388.8|9418.8|9408.8|9419.3|9409.3|9397.8|9387.8|371
1626095100000|2021-07-12 13:05:00|9418.3|9408.3|9412.3|9402.3|9418.8|9408.8|9400.5|9390.5|295
1626095400000|2021-07-12 13:10:00|9412.5|9402.5|9414.5|9404.5|9414.8|9404.8|9407|9397|188
1626095700000|2021-07-12 13:15:00|9414.3|9404.3|9420.4|9410.4|9420.8|9410.8|9408|9398|291
1626096000000|2021-07-12 13:20:00|9420|9410|9417.4|9407.4|9420.1|9410.1|9408.5|9398.5|208
1626096300000|2021-07-12 13:25:00|9417.6|9407.6|9415.1|9405.1|9420.5|9410.5|9413.6|9403.6|149
1626096600000|2021-07-12 13:30:00|9415.3|9405.3|9409.9|9399.9|9419.3|9409.3|9403.5|9393.5|387
1626096900000|2021-07-12 13:35:00|9410.1|9400.1|9407|9397|9414.1|9404.1|9400|9390|251
1626097200000|2021-07-12 13:40:00|9406.6|9396.6|9417.3|9407.3|9419.3|9409.3|9396.3|9386.3|239
1626097500000|2021-07-12 13:45:00|9416.8|9406.8|9430.6|9420.6|9436|9426|9416.8|9406.8|334
1626097800000|2021-07-12 13:50:00|9431.5|9421.5|9423.5|9413.5|9441.3|9431.3|9423.3|9413.3|327
1626098100000|2021-07-12 13:55:00|9423.9|9413.9|9424|9414|9428|9418|9421.5|9411.5|205
1626098400000|2021-07-12 14:00:00|9424.3|9414.3|9425.6|9415.6|9425.6|9415.6|9417.8|9407.8|265
1626098700000|2021-07-12 14:05:00|9426.1|9416.1|9435.4|9425.4|9438.3|9428.3|9421.8|9411.8|253
1626099000000|2021-07-12 14:10:00|9435.5|9425.5|9429.6|9419.6|9437.4|9427.4|9426.5|9416.5|196
1626099300000|2021-07-12 14:15:00|9429.8|9419.8|9428.1|9418.1|9432.3|9422.3|9426.1|9416.1|200
1626099600000|2021-07-12 14:20:00|9427.8|9417.8|9413.1|9403.1|9427.8|9417.8|9413.1|9403.1|107
1626099900000|2021-07-12 14:25:00|9412.5|9402.5|9416.8|9406.8|9417|9407|9409|9399|165
1626100200000|2021-07-12 14:30:00|9416.5|9406.5|9433|9423|9433.3|9423.3|9414.5|9404.5|246
1626100500000|2021-07-12 14:35:00|9433.3|9423.3|9428.8|9418.8|9438.3|9428.3|9428.1|9418.1|239
1626100800000|2021-07-12 14:40:00|9430|9420|9442.3|9432.3|9442.4|9432.4|9429.4|9419.4|165
1626101100000|2021-07-12 14:45:00|9442.4|9432.4|9453.3|9443.3|9458|9448|9439.5|9429.5|258
1626101400000|2021-07-12 14:50:00|9452.8|9442.8|9462|9452|9464.8|9454.8|9449.8|9439.8|247
1626101700000|2021-07-12 14:55:00|9462.5|9452.5|9457.6|9447.6|9464.3|9454.3|9455|9445|213
1626102000000|2021-07-12 15:00:00|9458.3|9448.3|9457|9447|9460|9450|9449.5|9439.5|218
1626102300000|2021-07-12 15:05:00|9457.3|9447.3|9455.3|9445.3|9460.5|9450.5|9454|9444|148
1626102600000|2021-07-12 15:10:00|9455|9445|9459.8|9449.8|9459.9|9449.9|9453.8|9443.8|149
1626102900000|2021-07-12 15:15:00|9460|9450|9462.8|9452.8|9464.4|9454.4|9459.3|9449.3|92
1626103200000|2021-07-12 15:20:00|9462.5|9452.5|9455.3|9445.3|9462.5|9452.5|9451.9|9441.9|87
1626103500000|2021-07-12 15:25:00|9455.5|9445.5|9448.6|9438.6|9455.5|9445.5|9447.3|9437.3|121
1626103800000|2021-07-12 15:30:00|9448.8|9438.8|9438.8|9428.8|9450|9440|9438.8|9428.8|173
1626104100000|2021-07-12 15:35:00|9439|9429|9434.4|9424.4|9444.6|9434.6|9431.6|9421.6|239
1626104400000|2021-07-12 15:40:00|9434.3|9424.3|9426.9|9416.9|9434.5|9424.5|9426|9416|180
1626104700000|2021-07-12 15:45:00|9426.5|9416.5|9411.4|9401.4|9427|9417|9405.3|9395.3|365
1626105000000|2021-07-12 15:50:00|9411.8|9401.8|9420.3|9410.3|9420.8|9410.8|9410.3|9400.3|145
1626105300000|2021-07-12 15:55:00|9420.5|9410.5|9423.9|9413.9|9426|9416|9419.8|9409.8|155
1626105600000|2021-07-12 16:00:00|9423.8|9413.8|9424.8|9414.8|9429.8|9419.8|9421.8|9411.8|115
1626105900000|2021-07-12 16:05:00|9424.6|9414.6|9430.1|9420.1|9430.5|9420.5|9422.8|9412.8|111
1626106200000|2021-07-12 16:10:00|9429.9|9419.9|9434.5|9424.5|9435.3|9425.3|9427.3|9417.3|89
1626106500000|2021-07-12 16:15:00|9435|9425|9441.5|9431.5|9443.4|9433.4|9434.5|9424.5|110
1626106800000|2021-07-12 16:20:00|9441.3|9431.3|9439|9429|9442.4|9432.4|9436|9426|94
1626107100000|2021-07-12 16:25:00|9439.3|9429.3|9440.6|9430.6|9443.5|9433.5|9439.3|9429.3|96
1626107400000|2021-07-12 16:30:00|9440.8|9430.8|9443.5|9433.5|9447|9437|9440.8|9430.8|177
1626107700000|2021-07-12 16:35:00|9443.8|9433.8|9441.3|9431.3|9446.5|9436.5|9440.3|9430.3|88
1626108000000|2021-07-12 16:40:00|9441.4|9431.4|9449.3|9439.3|9450|9440|9441.4|9431.4|82
1626108300000|2021-07-12 16:45:00|9448.8|9438.8|9449.5|9439.5|9449.5|9439.5|9444.4|9434.4|68
1626108600000|2021-07-12 16:50:00|9449.3|9439.3|9447.5|9437.5|9450|9440|9444.5|9434.5|117
1626108900000|2021-07-12 16:55:00|9447.8|9437.8|9448.3|9438.3|9449.1|9439.1|9442.3|9432.3|160
1626134400000|2021-07-13 00:00:00|9487.5|9477.5|9478.6|9468.6|9487.5|9477.5|9477.6|9467.6|30
1626134700000|2021-07-13 00:05:00|9478.9|9468.9|9484.9|9474.9|9484.9|9474.9|9478.9|9468.9|41
1626135000000|2021-07-13 00:10:00|9484|9474|9491.1|9481.1|9491.1|9481.1|9483.9|9473.9|41
1626135300000|2021-07-13 00:15:00|9491.4|9481.4|9492|9482|9494.1|9484.1|9488.9|9478.9|45
1626135600000|2021-07-13 00:20:00|9491.9|9481.9|9490.4|9480.4|9492.9|9482.9|9489.5|9479.5|34
1626135900000|2021-07-13 00:25:00|9489.6|9479.6|9489.4|9479.4|9492.1|9482.1|9489.1|9479.1|57
1626136200000|2021-07-13 00:30:00|9489.9|9479.9|9489.1|9479.1|9491.4|9481.4|9488.9|9478.9|50
1626136500000|2021-07-13 00:35:00|9488.9|9478.9|9487.4|9477.4|9490.9|9480.9|9486.1|9476.1|43
1626136800000|2021-07-13 00:40:00|9487.9|9477.9|9484.6|9474.6|9487.9|9477.9|9483.9|9473.9|27
1626137100000|2021-07-13 00:45:00|9484.1|9474.1|9481.5|9471.5|9484.1|9474.1|9480.4|9470.4|18
1626137400000|2021-07-13 00:50:00|9481.4|9471.4|9478.1|9468.1|9481.9|9471.9|9478.1|9468.1|14
1626137700000|2021-07-13 00:55:00|9477.5|9467.5|9485.5|9475.5|9486.4|9476.4|9477.5|9467.5|35
1626138000000|2021-07-13 01:00:00|9485.6|9475.6|9473.4|9463.4|9488.1|9478.1|9464.5|9454.5|354
1626138300000|2021-07-13 01:05:00|9473.1|9463.1|9467.4|9457.4|9474.6|9464.6|9465.1|9455.1|252
1626138600000|2021-07-13 01:10:00|9467.6|9457.6|9455.8|9445.8|9467.6|9457.6|9455.4|9445.4|138
1626138900000|2021-07-13 01:15:00|9455.9|9445.9|9464.1|9454.1|9464.1|9454.1|9455.9|9445.9|143
1626139200000|2021-07-13 01:20:00|9463.9|9453.9|9469.6|9459.6|9470.4|9460.4|9463.1|9453.1|109
1626139500000|2021-07-13 01:25:00|9469.9|9459.9|9469.4|9459.4|9471.1|9461.1|9467.8|9457.8|106
1626139800000|2021-07-13 01:30:00|9469.6|9459.6|9466.9|9456.9|9472.9|9462.9|9464.4|9454.4|125
1626140100000|2021-07-13 01:35:00|9467.1|9457.1|9477.6|9467.6|9478.4|9468.4|9467.1|9457.1|121
1626140400000|2021-07-13 01:40:00|9477.5|9467.5|9472.1|9462.1|9478.9|9468.9|9472.1|9462.1|125
1626140700000|2021-07-13 01:45:00|9472.4|9462.4|9473.6|9463.6|9476.1|9466.1|9469.1|9459.1|204
1626141000000|2021-07-13 01:50:00|9473.3|9463.3|9498.9|9488.9|9500.8|9490.8|9472.4|9462.4|220
1626141300000|2021-07-13 01:55:00|9498.8|9488.8|9502.4|9492.4|9504.9|9494.9|9498.6|9488.6|224
1626141600000|2021-07-13 02:00:00|9502.6|9492.6|9488.6|9478.6|9505.6|9495.6|9488.4|9478.4|135
1626141900000|2021-07-13 02:05:00|9489.1|9479.1|9486.1|9476.1|9491.1|9481.1|9479.9|9469.9|154
1626142200000|2021-07-13 02:10:00|9486.5|9476.5|9496.4|9486.4|9496.4|9486.4|9486.4|9476.4|88
1626142500000|2021-07-13 02:15:00|9496.3|9486.3|9495.4|9485.4|9497.4|9487.4|9493.1|9483.1|35
1626142800000|2021-07-13 02:20:00|9495.5|9485.5|9497.6|9487.6|9497.6|9487.6|9492.1|9482.1|28
1626143100000|2021-07-13 02:25:00|9497.3|9487.3|9496.5|9486.5|9497.3|9487.3|9494.1|9484.1|17
1626143400000|2021-07-13 02:30:00|9496.6|9486.6|9494.4|9484.4|9497.4|9487.4|9491.6|9481.6|103
1626143700000|2021-07-13 02:35:00|9494.5|9484.5|9500.9|9490.9|9501.1|9491.1|9494.5|9484.5|64
1626144000000|2021-07-13 02:40:00|9501.4|9491.4|9500.4|9490.4|9506.9|9496.9|9499.6|9489.6|81
1626144300000|2021-07-13 02:45:00|9501.4|9491.4|9502.1|9492.1|9504.8|9494.8|9500.9|9490.9|46
1626144600000|2021-07-13 02:50:00|9502.4|9492.4|9503.6|9493.6|9503.6|9493.6|9495.1|9485.1|80
1626144900000|2021-07-13 02:55:00|9503.4|9493.4|9502.6|9492.6|9503.6|9493.6|9499.1|9489.1|95
1626145200000|2021-07-13 03:00:00|9503.1|9493.1|9499.6|9489.6|9504|9494|9498.6|9488.6|91
1626145500000|2021-07-13 03:05:00|9499.9|9489.9|9491.1|9481.1|9500.6|9490.6|9490.6|9480.6|160
1626145800000|2021-07-13 03:10:00|9491.6|9481.6|9498.4|9488.4|9498.6|9488.6|9491.1|9481.1|128
1626146100000|2021-07-13 03:15:00|9498.6|9488.6|9497.4|9487.4|9499.9|9489.9|9496|9486|69
1626146400000|2021-07-13 03:20:00|9497.1|9487.1|9499.1|9489.1|9502.1|9492.1|9497.1|9487.1|60
1626146700000|2021-07-13 03:25:00|9498.9|9488.9|9497.1|9487.1|9501.9|9491.9|9497.1|9487.1|77
1626147000000|2021-07-13 03:30:00|9496.6|9486.6|9492.6|9482.6|9498.1|9488.1|9492.6|9482.6|41
1626147300000|2021-07-13 03:35:00|9492.3|9482.3|9491.9|9481.9|9493.3|9483.3|9490.9|9480.9|46
1626147600000|2021-07-13 03:40:00|9491.3|9481.3|9489.5|9479.5|9491.9|9481.9|9488.6|9478.6|56
1626147900000|2021-07-13 03:45:00|9488.9|9478.9|9489.9|9479.9|9490.9|9480.9|9488.9|9478.9|23
1626148200000|2021-07-13 03:50:00|9490.1|9480.1|9489.6|9479.6|9490.1|9480.1|9487.1|9477.1|20
1626148500000|2021-07-13 03:55:00|9489.1|9479.1|9491.6|9481.6|9491.6|9481.6|9489.1|9479.1|13
1626148800000|2021-07-13 04:00:00|9491.4|9481.4|9488.4|9478.4|9491.4|9481.4|9487.9|9477.9|60
1626149100000|2021-07-13 04:05:00|9488.6|9478.6|9486.4|9476.4|9489.1|9479.1|9486.4|9476.4|42
1626149400000|2021-07-13 04:10:00|9485.6|9475.6|9490.1|9480.1|9490.1|9480.1|9485.6|9475.6|15
1626149700000|2021-07-13 04:15:00|9489.9|9479.9|9490.9|9480.9|9490.9|9480.9|9488.9|9478.9|9
1626150000000|2021-07-13 04:20:00|9490.6|9480.6|9490.3|9480.3|9490.6|9480.6|9490.1|9480.1|6
1626150300000|2021-07-13 04:25:00|9490.1|9480.1|9488.4|9478.4|9490.1|9480.1|9487.6|9477.6|17
1626150600000|2021-07-13 04:30:00|9487.9|9477.9|9486.6|9476.6|9487.9|9477.9|9485.9|9475.9|11
1626150900000|2021-07-13 04:35:00|9486|9476|9486.1|9476.1|9486.9|9476.9|9485.4|9475.4|21
1626151200000|2021-07-13 04:40:00|9485.9|9475.9|9485.5|9475.5|9486.5|9476.5|9483.6|9473.6|23
1626151500000|2021-07-13 04:45:00|9485.3|9475.3|9485.6|9475.6|9486.1|9476.1|9485.3|9475.3|13
1626151800000|2021-07-13 04:50:00|9485.3|9475.3|9483.9|9473.9|9485.3|9475.3|9483.9|9473.9|21
1626152100000|2021-07-13 04:55:00|9483.6|9473.6|9478.6|9468.6|9483.9|9473.9|9477.6|9467.6|28
1626152400000|2021-07-13 05:00:00|9478.4|9468.4|9479.9|9469.9|9481.4|9471.4|9478.3|9468.3|22
1626152700000|2021-07-13 05:05:00|9480.1|9470.1|9476|9466|9480.1|9470.1|9475.6|9465.6|35
1626153000000|2021-07-13 05:10:00|9475.9|9465.9|9476.3|9466.3|9477.1|9467.1|9475.5|9465.5|30
1626153300000|2021-07-13 05:15:00|9476.5|9466.5|9476.4|9466.4|9477.6|9467.6|9476.4|9466.4|15
1626153600000|2021-07-13 05:20:00|9475.9|9465.9|9479.1|9469.1|9479.4|9469.4|9475.9|9465.9|14
1626153900000|2021-07-13 05:25:00|9479.4|9469.4|9476.4|9466.4|9479.4|9469.4|9476.4|9466.4|28
1626154200000|2021-07-13 05:30:00|9476.8|9466.8|9475.9|9465.9|9484.4|9474.4|9473.4|9463.4|209
1626154500000|2021-07-13 05:35:00|9476|9466|9473.6|9463.6|9478.9|9468.9|9473.4|9463.4|130
1626154800000|2021-07-13 05:40:00|9473.4|9463.4|9477.6|9467.6|9483.1|9473.1|9473.3|9463.3|92
1626155100000|2021-07-13 05:45:00|9478.1|9468.1|9471.6|9461.6|9480.6|9470.6|9471.4|9461.4|72
1626155400000|2021-07-13 05:50:00|9471.4|9461.4|9477.1|9467.1|9479.1|9469.1|9468.8|9458.8|83
1626155700000|2021-07-13 05:55:00|9477.4|9467.4|9470.9|9460.9|9478.1|9468.1|9463.6|9453.6|176
1626156000000|2021-07-13 06:00:00|9470.6|9460.6|9474|9464|9478.5|9468.5|9470.6|9460.6|156
1626156300000|2021-07-13 06:05:00|9473.9|9463.9|9474.5|9464.5|9475|9465|9468|9458|122
1626156600000|2021-07-13 06:10:00|9474|9464|9471.6|9461.6|9474|9464|9466.9|9456.9|105
1626156900000|2021-07-13 06:15:00|9472.1|9462.1|9472.4|9462.4|9474.6|9464.6|9469.8|9459.8|93
1626157200000|2021-07-13 06:20:00|9472.1|9462.1|9475.9|9465.9|9478.4|9468.4|9471.6|9461.6|93
1626157500000|2021-07-13 06:25:00|9476|9466|9474.5|9464.5|9478.9|9468.9|9474.1|9464.1|127
1626157800000|2021-07-13 06:30:00|9475.1|9465.1|9476.1|9466.1|9479|9469|9473.9|9463.9|89
1626158100000|2021-07-13 06:35:00|9476|9466|9482.1|9472.1|9482.4|9472.4|9475.6|9465.6|61
1626158400000|2021-07-13 06:40:00|9481.9|9471.9|9488.6|9478.6|9489.5|9479.5|9481.5|9471.5|124
1626158700000|2021-07-13 06:45:00|9489|9479|9494.3|9484.3|9495.4|9485.4|9487.4|9477.4|110
1626159000000|2021-07-13 06:50:00|9493.9|9483.9|9489.5|9479.5|9500.4|9490.4|9489.4|9479.4|171
1626159300000|2021-07-13 06:55:00|9489.4|9479.4|9476.5|9466.5|9490.4|9480.4|9476.5|9466.5|139
1626159600000|2021-07-13 07:00:00|9476.8|9466.8|9470.3|9460.3|9483.1|9473.1|9469.3|9459.3|115
1626159900000|2021-07-13 07:05:00|9470.1|9460.1|9467|9457|9473.8|9463.8|9463.5|9453.5|133
1626160200000|2021-07-13 07:10:00|9467.3|9457.3|9471.6|9461.6|9474.8|9464.8|9467.3|9457.3|59
1626160500000|2021-07-13 07:15:00|9471.5|9461.5|9474.9|9464.9|9475.8|9465.8|9471.5|9461.5|39
1626160800000|2021-07-13 07:20:00|9474|9464|9470.5|9460.5|9474|9464|9464.9|9454.9|63
1626161100000|2021-07-13 07:25:00|9470.4|9460.4|9473.3|9463.3|9474.3|9464.3|9470.4|9460.4|44
1626161400000|2021-07-13 07:30:00|9473.5|9463.5|9470.3|9460.3|9474.3|9464.3|9468.8|9458.8|59
1626161700000|2021-07-13 07:35:00|9470|9460|9468.8|9458.8|9470|9460|9468.8|9458.8|19
1626162000000|2021-07-13 07:40:00|9469.1|9459.1|9465.8|9455.8|9469.1|9459.1|9465.3|9455.3|64
1626162300000|2021-07-13 07:45:00|9465.3|9455.3|9460.8|9450.8|9465.5|9455.5|9460.8|9450.8|32
1626162600000|2021-07-13 07:50:00|9460.5|9450.5|9452.5|9442.5|9460.5|9450.5|9446.8|9436.8|84
1626162900000|2021-07-13 07:55:00|9452.3|9442.3|9435.9|9425.9|9452.3|9442.3|9433.1|9423.1|84
1626163200000|2021-07-13 08:00:00|9435.1|9425.1|9428.4|9418.4|9436.9|9426.9|9425.6|9415.6|106
1626163500000|2021-07-13 08:05:00|9428.8|9418.8|9401.6|9391.6|9428.8|9418.8|9400.1|9390.1|174
1626163800000|2021-07-13 08:10:00|9401.5|9391.5|9394|9384|9403.1|9393.1|9387.4|9377.4|142
1626164100000|2021-07-13 08:15:00|9394.3|9384.3|9406.8|9396.8|9407.8|9397.8|9392.3|9382.3|152
1626164400000|2021-07-13 08:20:00|9406.6|9396.6|9403.9|9393.9|9410|9400|9400.9|9390.9|118
1626164700000|2021-07-13 08:25:00|9403|9393|9407.4|9397.4|9408.8|9398.8|9403|9393|86
1626165000000|2021-07-13 08:30:00|9407.3|9397.3|9412.3|9402.3|9413.8|9403.8|9406.3|9396.3|114
1626165300000|2021-07-13 08:35:00|9411.8|9401.8|9413.4|9403.4|9417.1|9407.1|9410.1|9400.1|75
1626165600000|2021-07-13 08:40:00|9413.3|9403.3|9418.3|9408.3|9419.9|9409.9|9413.3|9403.3|64
1626165900000|2021-07-13 08:45:00|9418.5|9408.5|9415.3|9405.3|9419.5|9409.5|9414|9404|80
1626166200000|2021-07-13 08:50:00|9414.5|9404.5|9415.8|9405.8|9416.3|9406.3|9409.6|9399.6|76
1626166500000|2021-07-13 08:55:00|9415.3|9405.3|9420.8|9410.8|9421.3|9411.3|9413.8|9403.8|103
1626166800000|2021-07-13 09:00:00|9420.5|9410.5|9414.4|9404.4|9420.5|9410.5|9412.5|9402.5|85
1626167100000|2021-07-13 09:05:00|9414.3|9404.3|9410|9400|9414.3|9404.3|9408.8|9398.8|72
1626167400000|2021-07-13 09:10:00|9409.5|9399.5|9401|9391|9410.3|9400.3|9398.9|9388.9|98
1626167700000|2021-07-13 09:15:00|9401.4|9391.4|9410.3|9400.3|9410.5|9400.5|9401|9391|96
1626168000000|2021-07-13 09:20:00|9410|9400|9410.1|9400.1|9415.5|9405.5|9408|9398|76
1626168300000|2021-07-13 09:25:00|9410.3|9400.3|9408.3|9398.3|9411|9401|9402.9|9392.9|60
1626168600000|2021-07-13 09:30:00|9408.5|9398.5|9408.1|9398.1|9411.3|9401.3|9405.3|9395.3|71
1626168900000|2021-07-13 09:35:00|9407.8|9397.8|9406.8|9396.8|9407.8|9397.8|9404.8|9394.8|38
1626169200000|2021-07-13 09:40:00|9406|9396|9404.1|9394.1|9406.5|9396.5|9402.4|9392.4|70
1626169500000|2021-07-13 09:45:00|9403.8|9393.8|9399.6|9389.6|9403.8|9393.8|9399.3|9389.3|109
1626169800000|2021-07-13 09:50:00|9399.8|9389.8|9399.9|9389.9|9402.8|9392.8|9399.3|9389.3|65
1626170100000|2021-07-13 09:55:00|9399.4|9389.4|9389.3|9379.3|9399.4|9389.4|9388.4|9378.4|85
1626170400000|2021-07-13 10:00:00|9388.9|9378.9|9393.3|9383.3|9395|9385|9388.8|9378.8|65
1626170700000|2021-07-13 10:05:00|9393.5|9383.5|9389.6|9379.6|9394.5|9384.5|9389|9379|89
1626171000000|2021-07-13 10:10:00|9389.8|9379.8|9394.9|9384.9|9395.3|9385.3|9389.6|9379.6|36
1626171300000|2021-07-13 10:15:00|9394|9384|9400|9390|9402.5|9392.5|9393|9383|66
1626171600000|2021-07-13 10:20:00|9399.5|9389.5|9396.8|9386.8|9401|9391|9396.5|9386.5|57
1626171900000|2021-07-13 10:25:00|9397.8|9387.8|9401.4|9391.4|9401.6|9391.6|9397.6|9387.6|40
1626172200000|2021-07-13 10:30:00|9401.5|9391.5|9404.3|9394.3|9405.1|9395.1|9400|9390|50
1626172500000|2021-07-13 10:35:00|9404|9394|9405.5|9395.5|9409|9399|9402.5|9392.5|59
1626172800000|2021-07-13 10:40:00|9405|9395|9398.5|9388.5|9405|9395|9395.3|9385.3|70
1626173100000|2021-07-13 10:45:00|9398.3|9388.3|9398|9388|9400.8|9390.8|9395.1|9385.1|84
1626173400000|2021-07-13 10:50:00|9397.9|9387.9|9396|9386|9398.3|9388.3|9395.5|9385.5|35
1626173700000|2021-07-13 10:55:00|9395.8|9385.8|9395.9|9385.9|9397.8|9387.8|9395.5|9385.5|50
1626174000000|2021-07-13 11:00:00|9396.1|9386.1|9389.9|9379.9|9396.8|9386.8|9389.4|9379.4|79
1626174300000|2021-07-13 11:05:00|9389.8|9379.8|9389.5|9379.5|9391.9|9381.9|9388.4|9378.4|84
1626174600000|2021-07-13 11:10:00|9389.3|9379.3|9383.3|9373.3|9389.5|9379.5|9373.5|9363.5|123
1626174900000|2021-07-13 11:15:00|9383.5|9373.5|9377|9367|9384.8|9374.8|9375.3|9365.3|109
1626175200000|2021-07-13 11:20:00|9377.3|9367.3|9364.8|9354.8|9378.5|9368.5|9358.5|9348.5|129
1626175500000|2021-07-13 11:25:00|9364.5|9354.5|9356.5|9346.5|9366.1|9356.1|9355.4|9345.4|121
1626175800000|2021-07-13 11:30:00|9355.5|9345.5|9355.8|9345.8|9357|9347|9342.1|9332.1|343
1626176100000|2021-07-13 11:35:00|9356.5|9346.5|9348.1|9338.1|9359.5|9349.5|9346.4|9336.4|168
1626176400000|2021-07-13 11:40:00|9349|9339|9357|9347|9357.1|9347.1|9346|9336|107
1626176700000|2021-07-13 11:45:00|9356.9|9346.9|9360|9350|9360.3|9350.3|9351.8|9341.8|96
1626177000000|2021-07-13 11:50:00|9359.8|9349.8|9361.9|9351.9|9361.9|9351.9|9358|9348|66
1626177300000|2021-07-13 11:55:00|9361.8|9351.8|9367.8|9357.8|9368|9358|9360.3|9350.3|83
1626177600000|2021-07-13 12:00:00|9368.5|9358.5|9372.3|9362.3|9372.8|9362.8|9368|9358|183
1626177900000|2021-07-13 12:05:00|9372|9362|9372.3|9362.3|9374.3|9364.3|9371|9361|73
1626178200000|2021-07-13 12:10:00|9372.5|9362.5|9369|9359|9376.5|9366.5|9368.3|9358.3|109
1626178500000|2021-07-13 12:15:00|9369.5|9359.5|9376.5|9366.5|9377.4|9367.4|9368.4|9358.4|114
1626178800000|2021-07-13 12:20:00|9376.6|9366.6|9381|9371|9381.3|9371.3|9375.5|9365.5|127
1626179100000|2021-07-13 12:25:00|9381.8|9371.8|9379.5|9369.5|9386.6|9376.6|9378.8|9368.8|99
1626179400000|2021-07-13 12:30:00|9380.5|9370.5|9375|9365|9380.5|9370.5|9342.9|9332.9|482
1626179700000|2021-07-13 12:35:00|9374.5|9364.5|9367|9357|9378.5|9368.5|9362.5|9352.5|308
1626180000000|2021-07-13 12:40:00|9366.8|9356.8|9363|9353|9380.5|9370.5|9360.8|9350.8|319
1626180300000|2021-07-13 12:45:00|9362|9352|9334|9324|9362.3|9352.3|9327|9317|377
1626180600000|2021-07-13 12:50:00|9333.8|9323.8|9341.5|9331.5|9346.9|9336.9|9330.8|9320.8|283
1626180900000|2021-07-13 12:55:00|9340.8|9330.8|9327.3|9317.3|9346.4|9336.4|9327|9317|334
1626181200000|2021-07-13 13:00:00|9327.8|9317.8|9357.8|9347.8|9358.8|9348.8|9323.5|9313.5|687
1626181500000|2021-07-13 13:05:00|9357.1|9347.1|9339.3|9329.3|9357.1|9347.1|9326.4|9316.4|504
1626181800000|2021-07-13 13:10:00|9339.5|9329.5|9357|9347|9364.1|9354.1|9335.6|9325.6|422
1626182100000|2021-07-13 13:15:00|9356.8|9346.8|9363.1|9353.1|9364.9|9354.9|9348.5|9338.5|323
1626182400000|2021-07-13 13:20:00|9363.3|9353.3|9365.5|9355.5|9365.5|9355.5|9356.3|9346.3|223
1626182700000|2021-07-13 13:25:00|9365.8|9355.8|9368.1|9358.1|9370|9360|9362.6|9352.6|251
1626183000000|2021-07-13 13:30:00|9368.5|9358.5|9379|9369|9379.3|9369.3|9360.5|9350.5|318
1626183300000|2021-07-13 13:35:00|9378.8|9368.8|9388.5|9378.5|9388.5|9378.5|9372.3|9362.3|317
1626183600000|2021-07-13 13:40:00|9388.3|9378.3|9382.5|9372.5|9394.5|9384.5|9379.8|9369.8|370
1626183900000|2021-07-13 13:45:00|9382.8|9372.8|9403.8|9393.8|9410.5|9400.5|9381.9|9371.9|402
1626184200000|2021-07-13 13:50:00|9403.5|9393.5|9412.9|9402.9|9416.3|9406.3|9403.5|9393.5|311
1626184500000|2021-07-13 13:55:00|9413.1|9403.1|9397.5|9387.5|9414.3|9404.3|9396.9|9386.9|278
1626184800000|2021-07-13 14:00:00|9397.1|9387.1|9390.6|9380.6|9398.5|9388.5|9383.8|9373.8|372
1626185100000|2021-07-13 14:05:00|9390.9|9380.9|9382.5|9372.5|9394.8|9384.8|9377.3|9367.3|278
1626185400000|2021-07-13 14:10:00|9382.3|9372.3|9372.5|9362.5|9388.1|9378.1|9370|9360|221
1626185700000|2021-07-13 14:15:00|9372|9362|9387.3|9377.3|9393.1|9383.1|9370|9360|281
1626186000000|2021-07-13 14:20:00|9387.5|9377.5|9394.8|9384.8|9396|9386|9386.3|9376.3|176
1626186300000|2021-07-13 14:25:00|9394.6|9384.6|9404.5|9394.5|9406|9396|9393.5|9383.5|191
1626186600000|2021-07-13 14:30:00|9405.1|9395.1|9402.5|9392.5|9414.5|9404.5|9401.6|9391.6|237
1626186900000|2021-07-13 14:35:00|9402.4|9392.4|9389.3|9379.3|9403.4|9393.4|9389.3|9379.3|197
1626187200000|2021-07-13 14:40:00|9388.6|9378.6|9387.9|9377.9|9396.4|9386.4|9387.3|9377.3|199
1626187500000|2021-07-13 14:45:00|9388.6|9378.6|9396.5|9386.5|9402.3|9392.3|9388.6|9378.6|173
1626187800000|2021-07-13 14:50:00|9396.3|9386.3|9394.5|9384.5|9404.5|9394.5|9393.5|9383.5|260
1626188100000|2021-07-13 14:55:00|9395|9385|9401.9|9391.9|9405.9|9395.9|9394.5|9384.5|190
1626188400000|2021-07-13 15:00:00|9402.3|9392.3|9392|9382|9406.3|9396.3|9390.3|9380.3|149
1626188700000|2021-07-13 15:05:00|9390.8|9380.8|9398.3|9388.3|9400|9390|9390.8|9380.8|153
1626189000000|2021-07-13 15:10:00|9398.9|9388.9|9393.5|9383.5|9398.9|9388.9|9393|9383|95
1626189300000|2021-07-13 15:15:00|9393.4|9383.4|9391.6|9381.6|9397|9387|9390.8|9380.8|105
1626189600000|2021-07-13 15:20:00|9391.5|9381.5|9397.5|9387.5|9397.8|9387.8|9385.3|9375.3|125
1626189900000|2021-07-13 15:25:00|9397.3|9387.3|9409|9399|9409|9399|9397.3|9387.3|119
1626190200000|2021-07-13 15:30:00|9408.6|9398.6|9406.8|9396.8|9412.1|9402.1|9405.4|9395.4|171
1626190500000|2021-07-13 15:35:00|9406.9|9396.9|9410|9400|9412|9402|9406.9|9396.9|140
1626190800000|2021-07-13 15:40:00|9409.5|9399.5|9416.5|9406.5|9420.3|9410.3|9409.5|9399.5|165
1626191100000|2021-07-13 15:45:00|9416.9|9406.9|9414.5|9404.5|9425.8|9415.8|9411.3|9401.3|146
1626191400000|2021-07-13 15:50:00|9414.3|9404.3|9415.3|9405.3|9419|9409|9414|9404|78
1626191700000|2021-07-13 15:55:00|9415.5|9405.5|9423.3|9413.3|9423.5|9413.5|9415.5|9405.5|84
1626192000000|2021-07-13 16:00:00|9423.5|9413.5|9433.1|9423.1|9433.3|9423.3|9423.5|9413.5|112
1626192300000|2021-07-13 16:05:00|9433.4|9423.4|9430.8|9420.8|9433.4|9423.4|9427.1|9417.1|93
1626192600000|2021-07-13 16:10:00|9431|9421|9429.8|9419.8|9435.5|9425.5|9428.3|9418.3|132
1626192900000|2021-07-13 16:15:00|9430.3|9420.3|9435|9425|9435.3|9425.3|9430|9420|52
1626193200000|2021-07-13 16:20:00|9434.5|9424.5|9437|9427|9438.3|9428.3|9434|9424|71
1626193500000|2021-07-13 16:25:00|9437.3|9427.3|9429.3|9419.3|9437.6|9427.6|9426.8|9416.8|155
1626193800000|2021-07-13 16:30:00|9429.5|9419.5|9427|9417|9431.3|9421.3|9426.5|9416.5|65
1626194100000|2021-07-13 16:35:00|9427.5|9417.5|9423.5|9413.5|9429|9419|9422.1|9412.1|99
1626194400000|2021-07-13 16:40:00|9423.8|9413.8|9425.6|9415.6|9427.3|9417.3|9423.1|9413.1|87
1626194700000|2021-07-13 16:45:00|9425.4|9415.4|9428.4|9418.4|9429|9419|9423.4|9413.4|103
1626195000000|2021-07-13 16:50:00|9428.3|9418.3|9430.3|9420.3|9433.5|9423.5|9426.5|9416.5|116
1626195300000|2021-07-13 16:55:00|9429.8|9419.8|9430.6|9420.6|9433|9423|9426.8|9416.8|180
1626220800000|2021-07-14 00:00:00|9382.4|9372.4|9370|9360|9382.4|9372.4|9369.1|9359.1|14
1626221100000|2021-07-14 00:05:00|9370.1|9360.1|9371.9|9361.9|9373.8|9363.8|9370.1|9360.1|26
1626221400000|2021-07-14 00:10:00|9371.8|9361.8|9370.1|9360.1|9372.8|9362.8|9369.4|9359.4|21
1626221700000|2021-07-14 00:15:00|9370.6|9360.6|9372.9|9362.9|9373.6|9363.6|9370.6|9360.6|39
1626222000000|2021-07-14 00:20:00|9372.4|9362.4|9375.1|9365.1|9376.8|9366.8|9372.4|9362.4|43
1626222300000|2021-07-14 00:25:00|9374.9|9364.9|9376.3|9366.3|9379.9|9369.9|9372.9|9362.9|53
1626222600000|2021-07-14 00:30:00|9375.9|9365.9|9367.9|9357.9|9376.3|9366.3|9367.4|9357.4|55
1626222900000|2021-07-14 00:35:00|9368.1|9358.1|9363.1|9353.1|9369.6|9359.6|9363.1|9353.1|49
1626223200000|2021-07-14 00:40:00|9362.6|9352.6|9368.6|9358.6|9370.1|9360.1|9362.1|9352.1|75
1626223500000|2021-07-14 00:45:00|9368.9|9358.9|9369.6|9359.6|9371.3|9361.3|9368.8|9358.8|62
1626223800000|2021-07-14 00:50:00|9369.9|9359.9|9370.4|9360.4|9370.4|9360.4|9369.3|9359.3|28
1626224100000|2021-07-14 00:55:00|9370.3|9360.3|9373.5|9363.5|9375.4|9365.4|9369.1|9359.1|38
1626224400000|2021-07-14 01:00:00|9373.6|9363.6|9390.5|9380.5|9390.5|9380.5|9372.4|9362.4|430
1626224700000|2021-07-14 01:05:00|9390.6|9380.6|9380.6|9370.6|9391.1|9381.1|9379|9369|221
1626225000000|2021-07-14 01:10:00|9381.6|9371.6|9391.8|9381.8|9392.1|9382.1|9380.4|9370.4|187
1626225300000|2021-07-14 01:15:00|9391.6|9381.6|9393|9383|9393.8|9383.8|9388.8|9378.8|233
1626225600000|2021-07-14 01:20:00|9392.9|9382.9|9382.6|9372.6|9392.9|9382.9|9381.6|9371.6|161
1626225900000|2021-07-14 01:25:00|9382.8|9372.8|9377.8|9367.8|9388.6|9378.6|9376|9366|233
1626226200000|2021-07-14 01:30:00|9377.6|9367.6|9389.6|9379.6|9389.6|9379.6|9376.5|9366.5|186
1626226500000|2021-07-14 01:35:00|9390.9|9380.9|9386.4|9376.4|9393.6|9383.6|9386.3|9376.3|224
1626226800000|2021-07-14 01:40:00|9385.9|9375.9|9384.6|9374.6|9390.1|9380.1|9379.4|9369.4|235
1626227100000|2021-07-14 01:45:00|9384.4|9374.4|9381.6|9371.6|9387.1|9377.1|9380.1|9370.1|248
1626227400000|2021-07-14 01:50:00|9381.4|9371.4|9380.9|9370.9|9386.6|9376.6|9379.8|9369.8|223
1626227700000|2021-07-14 01:55:00|9380.5|9370.5|9378.9|9368.9|9381.1|9371.1|9373.6|9363.6|210
1626228000000|2021-07-14 02:00:00|9378.4|9368.4|9367.4|9357.4|9378.4|9368.4|9363.9|9353.9|214
1626228300000|2021-07-14 02:05:00|9367.6|9357.6|9368.1|9358.1|9369.1|9359.1|9358.8|9348.8|243
1626228600000|2021-07-14 02:10:00|9368|9358|9365.5|9355.5|9368|9358|9364.9|9354.9|137
1626228900000|2021-07-14 02:15:00|9365.8|9355.8|9365.4|9355.4|9368.9|9358.9|9365.4|9355.4|72
1626229200000|2021-07-14 02:20:00|9365.8|9355.8|9361.5|9351.5|9368.3|9358.3|9360.6|9350.6|89
1626229500000|2021-07-14 02:25:00|9361.9|9351.9|9358.4|9348.4|9363.1|9353.1|9357.5|9347.5|102
1626229800000|2021-07-14 02:30:00|9358|9348|9365.1|9355.1|9367.6|9357.6|9357.1|9347.1|183
1626230100000|2021-07-14 02:35:00|9364.9|9354.9|9362.1|9352.1|9369|9359|9355.9|9345.9|225
1626230400000|2021-07-14 02:40:00|9362.4|9352.4|9366.4|9356.4|9367.4|9357.4|9357.6|9347.6|137
1626230700000|2021-07-14 02:45:00|9366.6|9356.6|9372.1|9362.1|9373.6|9363.6|9364.4|9354.4|138
1626231000000|2021-07-14 02:50:00|9371.9|9361.9|9380.4|9370.4|9380.5|9370.5|9370.1|9360.1|154
1626231300000|2021-07-14 02:55:00|9380.9|9370.9|9384|9374|9384.3|9374.3|9379.3|9369.3|118
1626231600000|2021-07-14 03:00:00|9383.8|9373.8|9389.1|9379.1|9389.4|9379.4|9383|9373|97
1626231900000|2021-07-14 03:05:00|9389.4|9379.4|9389.3|9379.3|9393|9383|9388.5|9378.5|99
1626232200000|2021-07-14 03:10:00|9389.4|9379.4|9387.8|9377.8|9394.4|9384.4|9386.5|9376.5|61
1626232500000|2021-07-14 03:15:00|9387.6|9377.6|9390.6|9380.6|9391.3|9381.3|9386.3|9376.3|48
1626232800000|2021-07-14 03:20:00|9390.9|9380.9|9392.9|9382.9|9392.9|9382.9|9381|9371|125
1626233100000|2021-07-14 03:25:00|9393.6|9383.6|9390.9|9380.9|9395.9|9385.9|9387|9377|130
1626233400000|2021-07-14 03:30:00|9391.1|9381.1|9391.1|9381.1|9394.1|9384.1|9389.4|9379.4|57
1626233700000|2021-07-14 03:35:00|9390.9|9380.9|9391.1|9381.1|9391.8|9381.8|9389.6|9379.6|40
1626234000000|2021-07-14 03:40:00|9390.6|9380.6|9389.8|9379.8|9391.3|9381.3|9387.5|9377.5|29
1626234300000|2021-07-14 03:45:00|9389.9|9379.9|9391.3|9381.3|9391.3|9381.3|9389.5|9379.5|20
1626234600000|2021-07-14 03:50:00|9391.4|9381.4|9388|9378|9391.4|9381.4|9388|9378|10
1626234900000|2021-07-14 03:55:00|9388.1|9378.1|9388.6|9378.6|9391.3|9381.3|9388.1|9378.1|19
1626235200000|2021-07-14 04:00:00|9389.3|9379.3|9388.5|9378.5|9391|9381|9388.4|9378.4|31
1626235500000|2021-07-14 04:05:00|9388.6|9378.6|9387.6|9377.6|9388.9|9378.9|9386.5|9376.5|36
1626235800000|2021-07-14 04:10:00|9387.9|9377.9|9386|9376|9387.9|9377.9|9384.6|9374.6|36
1626236100000|2021-07-14 04:15:00|9385.8|9375.8|9383.4|9373.4|9386.1|9376.1|9382.6|9372.6|41
1626236400000|2021-07-14 04:20:00|9383.9|9373.9|9384.4|9374.4|9385.4|9375.4|9380.5|9370.5|42
1626236700000|2021-07-14 04:25:00|9384.1|9374.1|9377.4|9367.4|9384.1|9374.1|9377.4|9367.4|70
1626237000000|2021-07-14 04:30:00|9376.9|9366.9|9378.1|9368.1|9382.6|9372.6|9376.3|9366.3|58
1626237300000|2021-07-14 04:35:00|9378.4|9368.4|9374.1|9364.1|9380.3|9370.3|9373.8|9363.8|47
1626237600000|2021-07-14 04:40:00|9374.3|9364.3|9373.6|9363.6|9377.3|9367.3|9373.6|9363.6|41
1626237900000|2021-07-14 04:45:00|9373.4|9363.4|9373.4|9363.4|9374.9|9364.9|9373.4|9363.4|28
1626238200000|2021-07-14 04:50:00|9374.1|9364.1|9374.1|9364.1|9374.6|9364.6|9373.4|9363.4|28
1626238500000|2021-07-14 04:55:00|9374|9364|9374.1|9364.1|9376.4|9366.4|9373|9363|40
1626238800000|2021-07-14 05:00:00|9373.8|9363.8|9380.9|9370.9|9382|9372|9372.1|9362.1|101
1626239100000|2021-07-14 05:05:00|9381.1|9371.1|9379.5|9369.5|9384.1|9374.1|9378.4|9368.4|111
1626239400000|2021-07-14 05:10:00|9379.6|9369.6|9391|9381|9391|9381|9379.3|9369.3|59
1626239700000|2021-07-14 05:15:00|9391.1|9381.1|9389.5|9379.5|9392|9382|9389.5|9379.5|47
1626240000000|2021-07-14 05:20:00|9390.5|9380.5|9388.9|9378.9|9390.5|9380.5|9385.6|9375.6|44
1626240300000|2021-07-14 05:25:00|9388.8|9378.8|9405.5|9395.5|9406.3|9396.3|9388.8|9378.8|93
1626240600000|2021-07-14 05:30:00|9405.6|9395.6|9407.9|9397.9|9419.5|9409.5|9405.4|9395.4|253
1626240900000|2021-07-14 05:35:00|9408.4|9398.4|9401.4|9391.4|9415|9405|9399.5|9389.5|101
1626241200000|2021-07-14 05:40:00|9401.6|9391.6|9405.1|9395.1|9406.6|9396.6|9399.4|9389.4|131
1626241500000|2021-07-14 05:45:00|9405.6|9395.6|9409.9|9399.9|9413.9|9403.9|9405.1|9395.1|146
1626241800000|2021-07-14 05:50:00|9410|9400|9401.1|9391.1|9410.5|9400.5|9397.4|9387.4|184
1626242100000|2021-07-14 05:55:00|9401|9391|9399.1|9389.1|9405.1|9395.1|9397.6|9387.6|112
1626242400000|2021-07-14 06:00:00|9399.3|9389.3|9398.1|9388.1|9401.9|9391.9|9394.9|9384.9|139
1626242700000|2021-07-14 06:05:00|9397.9|9387.9|9399.4|9389.4|9403.8|9393.8|9397.6|9387.6|94
1626243000000|2021-07-14 06:10:00|9399.3|9389.3|9398.6|9388.6|9399.8|9389.8|9392.5|9382.5|91
1626243300000|2021-07-14 06:15:00|9399.1|9389.1|9404.9|9394.9|9405.1|9395.1|9398.6|9388.6|112
1626243600000|2021-07-14 06:20:00|9405.6|9395.6|9408.9|9398.9|9413.4|9403.4|9405|9395|161
1626243900000|2021-07-14 06:25:00|9409|9399|9411.9|9401.9|9412.4|9402.4|9407.5|9397.5|128
1626244200000|2021-07-14 06:30:00|9412.3|9402.3|9421.3|9411.3|9422.6|9412.6|9412.3|9402.3|218
1626244500000|2021-07-14 06:35:00|9421.1|9411.1|9423.6|9413.6|9423.9|9413.9|9414|9404|205
1626244800000|2021-07-14 06:40:00|9423.4|9413.4|9420.5|9410.5|9423.9|9413.9|9416.1|9406.1|89
1626245100000|2021-07-14 06:45:00|9420.6|9410.6|9414.8|9404.8|9421.9|9411.9|9414.8|9404.8|143
1626245400000|2021-07-14 06:50:00|9414.4|9404.4|9407.4|9397.4|9417.4|9407.4|9407.4|9397.4|176
1626245700000|2021-07-14 06:55:00|9406.1|9396.1|9405.9|9395.9|9410.1|9400.1|9405.5|9395.5|216
1626246000000|2021-07-14 07:00:00|9404.8|9394.8|9404.5|9394.5|9408.8|9398.8|9398.9|9388.9|154
1626246300000|2021-07-14 07:05:00|9404.6|9394.6|9396.9|9386.9|9411.8|9401.8|9396.3|9386.3|146
1626246600000|2021-07-14 07:10:00|9397.1|9387.1|9399|9389|9399.4|9389.4|9395.8|9385.8|87
1626246900000|2021-07-14 07:15:00|9400|9390|9400|9390|9403.9|9393.9|9397|9387|100
1626247200000|2021-07-14 07:20:00|9400.3|9390.3|9400.5|9390.5|9400.8|9390.8|9397.5|9387.5|32
1626247500000|2021-07-14 07:25:00|9400.6|9390.6|9404.4|9394.4|9404.4|9394.4|9399|9389|49
1626247800000|2021-07-14 07:30:00|9404.6|9394.6|9411.1|9401.1|9411.1|9401.1|9399.5|9389.5|106
1626248100000|2021-07-14 07:35:00|9411.3|9401.3|9413.4|9403.4|9414.8|9404.8|9410|9400|147
1626248400000|2021-07-14 07:40:00|9414|9404|9411.5|9401.5|9414.8|9404.8|9403.1|9393.1|134
1626248700000|2021-07-14 07:45:00|9411.8|9401.8|9412.5|9402.5|9414.5|9404.5|9407.1|9397.1|178
1626249000000|2021-07-14 07:50:00|9412.3|9402.3|9403.4|9393.4|9413.1|9403.1|9401.9|9391.9|107
1626249300000|2021-07-14 07:55:00|9403.3|9393.3|9402.8|9392.8|9403.3|9393.3|9399.3|9389.3|82
1626249600000|2021-07-14 08:00:00|9402.9|9392.9|9391.4|9381.4|9403.5|9393.5|9391|9381|92
1626249900000|2021-07-14 08:05:00|9391.1|9381.1|9394|9384|9394.3|9384.3|9388.6|9378.6|110
1626250200000|2021-07-14 08:10:00|9393.8|9383.8|9381.8|9371.8|9393.8|9383.8|9381.8|9371.8|99
1626250500000|2021-07-14 08:15:00|9381.6|9371.6|9389.3|9379.3|9390.1|9380.1|9381|9371|93
1626250800000|2021-07-14 08:20:00|9389.5|9379.5|9392.9|9382.9|9393.1|9383.1|9385|9375|106
1626251100000|2021-07-14 08:25:00|9392.1|9382.1|9397|9387|9401|9391|9383|9373|175
1626251400000|2021-07-14 08:30:00|9397.3|9387.3|9399.5|9389.5|9402.9|9392.9|9394.3|9384.3|120
1626251700000|2021-07-14 08:35:00|9399.8|9389.8|9393.1|9383.1|9399.8|9389.8|9389.8|9379.8|133
1626252000000|2021-07-14 08:40:00|9392.6|9382.6|9389|9379|9394.9|9384.9|9389|9379|108
1626252300000|2021-07-14 08:45:00|9389.1|9379.1|9381.4|9371.4|9389.3|9379.3|9379.1|9369.1|157
1626252600000|2021-07-14 08:50:00|9381.6|9371.6|9377|9367|9383.5|9373.5|9376.6|9366.6|77
1626252900000|2021-07-14 08:55:00|9377.3|9367.3|9368.6|9358.6|9379.3|9369.3|9368.4|9358.4|84
1626253200000|2021-07-14 09:00:00|9368.1|9358.1|9372|9362|9373.8|9363.8|9364|9354|89
1626253500000|2021-07-14 09:05:00|9372.1|9362.1|9350.8|9340.8|9374|9364|9344.1|9334.1|123
1626253800000|2021-07-14 09:10:00|9350.5|9340.5|9361.8|9351.8|9362.1|9352.1|9350|9340|110
1626254100000|2021-07-14 09:15:00|9362.4|9352.4|9355.8|9345.8|9364.3|9354.3|9355.8|9345.8|82
1626254400000|2021-07-14 09:20:00|9354.5|9344.5|9353.1|9343.1|9354.5|9344.5|9350.1|9340.1|117
1626254700000|2021-07-14 09:25:00|9352.9|9342.9|9359.8|9349.8|9359.8|9349.8|9349.8|9339.8|76
1626255000000|2021-07-14 09:30:00|9360.3|9350.3|9356.6|9346.6|9361.6|9351.6|9356.3|9346.3|99
1626255300000|2021-07-14 09:35:00|9357.3|9347.3|9359.4|9349.4|9361.5|9351.5|9356.6|9346.6|61
1626255600000|2021-07-14 09:40:00|9358.6|9348.6|9356.8|9346.8|9358.8|9348.8|9355.4|9345.4|49
1626255900000|2021-07-14 09:45:00|9357|9347|9357.5|9347.5|9358.3|9348.3|9356|9346|28
1626256200000|2021-07-14 09:50:00|9357.4|9347.4|9363.3|9353.3|9363.3|9353.3|9355.1|9345.1|90
1626256500000|2021-07-14 09:55:00|9363.5|9353.5|9365.5|9355.5|9365.6|9355.6|9358.3|9348.3|80
1626256800000|2021-07-14 10:00:00|9365.8|9355.8|9366|9356|9368.3|9358.3|9362.3|9352.3|99
1626257100000|2021-07-14 10:05:00|9366.3|9356.3|9366.1|9356.1|9368.8|9358.8|9364.1|9354.1|91
1626257400000|2021-07-14 10:10:00|9366|9356|9371.9|9361.9|9376.4|9366.4|9366|9356|128
1626257700000|2021-07-14 10:15:00|9371.4|9361.4|9368.8|9358.8|9373.3|9363.3|9365.5|9355.5|68
1626258000000|2021-07-14 10:20:00|9369|9359|9371.9|9361.9|9372.3|9362.3|9364.1|9354.1|65
1626258300000|2021-07-14 10:25:00|9372|9362|9371.5|9361.5|9374.4|9364.4|9371.4|9361.4|73
1626258600000|2021-07-14 10:30:00|9371.4|9361.4|9377|9367|9377|9367|9371.3|9361.3|75
1626258900000|2021-07-14 10:35:00|9377.4|9367.4|9376|9366|9377.5|9367.5|9373.3|9363.3|88
1626259200000|2021-07-14 10:40:00|9376.3|9366.3|9370.1|9360.1|9377|9367|9369.9|9359.9|71
1626259500000|2021-07-14 10:45:00|9369.6|9359.6|9361.4|9351.4|9372.6|9362.6|9358.5|9348.5|135
1626259800000|2021-07-14 10:50:00|9361.6|9351.6|9356.1|9346.1|9362.9|9352.9|9356.1|9346.1|123
1626260100000|2021-07-14 10:55:00|9356.4|9346.4|9349.8|9339.8|9361.6|9351.6|9349.8|9339.8|100
1626260400000|2021-07-14 11:00:00|9348.9|9338.9|9358.3|9348.3|9361|9351|9347.3|9337.3|144
1626260700000|2021-07-14 11:05:00|9358.4|9348.4|9362.6|9352.6|9364.8|9354.8|9357.6|9347.6|162
1626261000000|2021-07-14 11:10:00|9362.5|9352.5|9361.8|9351.8|9363|9353|9354.1|9344.1|129
1626261300000|2021-07-14 11:15:00|9361.4|9351.4|9360.9|9350.9|9363.5|9353.5|9360.5|9350.5|73
1626261600000|2021-07-14 11:20:00|9360.4|9350.4|9361.1|9351.1|9363.4|9353.4|9355.4|9345.4|200
1626261900000|2021-07-14 11:25:00|9360.9|9350.9|9355.4|9345.4|9363|9353|9349.5|9339.5|187
1626262200000|2021-07-14 11:30:00|9355.5|9345.5|9359.4|9349.4|9359.5|9349.5|9347.6|9337.6|257
1626262500000|2021-07-14 11:35:00|9359.5|9349.5|9367|9357|9369|9359|9359.5|9349.5|150
1626262800000|2021-07-14 11:40:00|9367.3|9357.3|9365.6|9355.6|9367.8|9357.8|9364.8|9354.8|63
1626263100000|2021-07-14 11:45:00|9365.9|9355.9|9368.1|9358.1|9369.6|9359.6|9364.6|9354.6|79
1626263400000|2021-07-14 11:50:00|9367.9|9357.9|9368.9|9358.9|9369.9|9359.9|9367.4|9357.4|63
1626263700000|2021-07-14 11:55:00|9369.1|9359.1|9368|9358|9370|9360|9367.6|9357.6|119
1626264000000|2021-07-14 12:00:00|9368.1|9358.1|9381.1|9371.1|9382.1|9372.1|9363.1|9353.1|240
1626264300000|2021-07-14 12:05:00|9381.4|9371.4|9389.4|9379.4|9391|9381|9380.8|9370.8|198
1626264600000|2021-07-14 12:10:00|9389.1|9379.1|9395.4|9385.4|9399.9|9389.9|9387.6|9377.6|259
1626264900000|2021-07-14 12:15:00|9395.6|9385.6|9391.5|9381.5|9398.4|9388.4|9387.3|9377.3|200
1626265200000|2021-07-14 12:20:00|9391.4|9381.4|9386.4|9376.4|9395.5|9385.5|9383.4|9373.4|147
1626265500000|2021-07-14 12:25:00|9386.6|9376.6|9382.5|9372.5|9386.9|9376.9|9381.6|9371.6|92
1626265800000|2021-07-14 12:30:00|9383.3|9373.3|9408.3|9398.3|9408.4|9398.4|9382|9372|312
1626266100000|2021-07-14 12:35:00|9408.1|9398.1|9398.8|9388.8|9412.1|9402.1|9392.5|9382.5|302
1626266400000|2021-07-14 12:40:00|9397.9|9387.9|9396.9|9386.9|9402.5|9392.5|9393.3|9383.3|256
1626266700000|2021-07-14 12:45:00|9397.1|9387.1|9401.1|9391.1|9402.4|9392.4|9394.9|9384.9|232
1626267000000|2021-07-14 12:50:00|9401.4|9391.4|9401.9|9391.9|9402.4|9392.4|9395.6|9385.6|167
1626267300000|2021-07-14 12:55:00|9402.1|9392.1|9410.4|9400.4|9411.1|9401.1|9399|9389|213
1626267600000|2021-07-14 13:00:00|9410.5|9400.5|9406.1|9396.1|9426.6|9416.6|9400.1|9390.1|595
1626267900000|2021-07-14 13:05:00|9406.3|9396.3|9392.8|9382.8|9417.3|9407.3|9392|9382|456
1626268200000|2021-07-14 13:10:00|9393|9383|9396|9386|9398.4|9388.4|9384.3|9374.3|356
1626268500000|2021-07-14 13:15:00|9397.6|9387.6|9394.6|9384.6|9404.5|9394.5|9388|9378|281
1626268800000|2021-07-14 13:20:00|9395.3|9385.3|9386.9|9376.9|9395.3|9385.3|9385.1|9375.1|222
1626269100000|2021-07-14 13:25:00|9386.8|9376.8|9380|9370|9389.4|9379.4|9363|9353|291
1626269400000|2021-07-14 13:30:00|9379.1|9369.1|9375.6|9365.6|9385.4|9375.4|9369.8|9359.8|335
1626269700000|2021-07-14 13:35:00|9375.9|9365.9|9385.1|9375.1|9386.1|9376.1|9365.8|9355.8|320
1626270000000|2021-07-14 13:40:00|9385.4|9375.4|9391.8|9381.8|9392.9|9382.9|9384.3|9374.3|187
1626270300000|2021-07-14 13:45:00|9391.6|9381.6|9385.4|9375.4|9396.9|9386.9|9384.8|9374.8|202
1626270600000|2021-07-14 13:50:00|9385.5|9375.5|9375.5|9365.5|9390.3|9380.3|9372.9|9362.9|302
1626270900000|2021-07-14 13:55:00|9375.3|9365.3|9367.6|9357.6|9375.9|9365.9|9365.8|9355.8|320
1626271200000|2021-07-14 14:00:00|9367.8|9357.8|9363|9353|9374|9364|9360.1|9350.1|496
1626271500000|2021-07-14 14:05:00|9363.3|9353.3|9369.5|9359.5|9370.4|9360.4|9359.5|9349.5|305
1626271800000|2021-07-14 14:10:00|9369.4|9359.4|9369.1|9359.1|9371.5|9361.5|9365.3|9355.3|258
1626272100000|2021-07-14 14:15:00|9368.8|9358.8|9370.9|9360.9|9375.4|9365.4|9366.1|9356.1|238
1626272400000|2021-07-14 14:20:00|9370.6|9360.6|9364|9354|9371|9361|9357.5|9347.5|319
1626272700000|2021-07-14 14:25:00|9364.1|9354.1|9363.4|9353.4|9364.4|9354.4|9356.5|9346.5|296
1626273000000|2021-07-14 14:30:00|9363.6|9353.6|9368.3|9358.3|9371.9|9361.9|9358.8|9348.8|273
1626273300000|2021-07-14 14:35:00|9367.8|9357.8|9367.6|9357.6|9369.5|9359.5|9363.5|9353.5|173
1626273600000|2021-07-14 14:40:00|9366.4|9356.4|9356.8|9346.8|9367.9|9357.9|9354.6|9344.6|235
1626273900000|2021-07-14 14:45:00|9357|9347|9363.5|9353.5|9364.3|9354.3|9357|9347|196
1626274200000|2021-07-14 14:50:00|9363.4|9353.4|9366.5|9356.5|9368.8|9358.8|9362|9352|150
1626274500000|2021-07-14 14:55:00|9366.9|9356.9|9366.9|9356.9|9367.1|9357.1|9360.9|9350.9|179
1626274800000|2021-07-14 15:00:00|9367|9357|9361.4|9351.4|9367.3|9357.3|9359.8|9349.8|146
1626275100000|2021-07-14 15:05:00|9361.3|9351.3|9359.6|9349.6|9364.3|9354.3|9359.6|9349.6|128
1626275400000|2021-07-14 15:10:00|9359.5|9349.5|9367.5|9357.5|9368.1|9358.1|9358|9348|157
1626275700000|2021-07-14 15:15:00|9366.8|9356.8|9366.4|9356.4|9371.6|9361.6|9364.3|9354.3|157
1626276000000|2021-07-14 15:20:00|9366.3|9356.3|9364.6|9354.6|9369.8|9359.8|9364.4|9354.4|106
1626276300000|2021-07-14 15:25:00|9364.8|9354.8|9360.4|9350.4|9366.4|9356.4|9358.9|9348.9|138
1626276600000|2021-07-14 15:30:00|9360.5|9350.5|9364.6|9354.6|9366.9|9356.9|9358.9|9348.9|136
1626276900000|2021-07-14 15:35:00|9365.1|9355.1|9345.4|9335.4|9365.1|9355.1|9341.1|9331.1|293
1626277200000|2021-07-14 15:40:00|9345.5|9335.5|9350.4|9340.4|9352.1|9342.1|9343.4|9333.4|223
1626277500000|2021-07-14 15:45:00|9350.3|9340.3|9350.4|9340.4|9352.5|9342.5|9343.5|9333.5|161
1626277800000|2021-07-14 15:50:00|9350.3|9340.3|9348.9|9338.9|9351.4|9341.4|9344.6|9334.6|195
1626278100000|2021-07-14 15:55:00|9349.3|9339.3|9348.5|9338.5|9351.5|9341.5|9345.8|9335.8|113
1626278400000|2021-07-14 16:00:00|9349.1|9339.1|9350.3|9340.3|9356.5|9346.5|9346.5|9336.5|154
1626278700000|2021-07-14 16:05:00|9350.1|9340.1|9351.6|9341.6|9356|9346|9349.5|9339.5|140
1626279000000|2021-07-14 16:10:00|9351.4|9341.4|9347.8|9337.8|9352.4|9342.4|9347|9337|84
1626279300000|2021-07-14 16:15:00|9347.1|9337.1|9351|9341|9352.9|9342.9|9347|9337|71
1626279600000|2021-07-14 16:20:00|9350.9|9340.9|9349.8|9339.8|9354.3|9344.3|9348|9338|122
1626279900000|2021-07-14 16:25:00|9349.9|9339.9|9352.4|9342.4|9352.6|9342.6|9347.4|9337.4|137
1626280200000|2021-07-14 16:30:00|9352.3|9342.3|9347.5|9337.5|9353|9343|9347.3|9337.3|93
1626280500000|2021-07-14 16:35:00|9347.3|9337.3|9342.8|9332.8|9348.3|9338.3|9340.1|9330.1|118
1626280800000|2021-07-14 16:40:00|9342.6|9332.6|9333.8|9323.8|9342.6|9332.6|9333.6|9323.6|117
1626281100000|2021-07-14 16:45:00|9333.5|9323.5|9334.3|9324.3|9336.3|9326.3|9327.8|9317.8|172
1626281400000|2021-07-14 16:50:00|9334.1|9324.1|9340.4|9330.4|9341.3|9331.3|9330.6|9320.6|135
1626281700000|2021-07-14 16:55:00|9341|9331|9342.8|9332.8|9346|9336|9335.3|9325.3|188
1626307200000|2021-07-15 00:00:00|9340.6|9330.6|9339.4|9329.4|9340.8|9330.8|9339.4|9329.4|12
1626307500000|2021-07-15 00:05:00|9339.5|9329.5|9344.3|9334.3|9344.6|9334.6|9339.5|9329.5|14
1626307800000|2021-07-15 00:10:00|9343.9|9333.9|9346.4|9336.4|9349|9339|9343.4|9333.4|51
1626308100000|2021-07-15 00:15:00|9346.1|9336.1|9341|9331|9346.1|9336.1|9337.9|9327.9|51
1626308400000|2021-07-15 00:20:00|9340.9|9330.9|9336.8|9326.8|9342.5|9332.5|9336.4|9326.4|38
1626308700000|2021-07-15 00:25:00|9337|9327|9337.8|9327.8|9337.8|9327.8|9333.6|9323.6|43
1626309000000|2021-07-15 00:30:00|9338|9328|9336.1|9326.1|9339.9|9329.9|9335.6|9325.6|79
1626309300000|2021-07-15 00:35:00|9335.9|9325.9|9338.3|9328.3|9338.9|9328.9|9335.9|9325.9|58
1626309600000|2021-07-15 00:40:00|9338.4|9328.4|9335.9|9325.9|9338.4|9328.4|9335.9|9325.9|47
1626309900000|2021-07-15 00:45:00|9336.1|9326.1|9327.1|9317.1|9336.1|9326.1|9326.6|9316.6|82
1626310200000|2021-07-15 00:50:00|9326.9|9316.9|9327.8|9317.8|9328.1|9318.1|9323.6|9313.6|115
1626310500000|2021-07-15 00:55:00|9327.4|9317.4|9330.8|9320.8|9331|9321|9327.4|9317.4|93
1626310800000|2021-07-15 01:00:00|9331|9321|9326.4|9316.4|9337.4|9327.4|9315.9|9305.9|472
1626311100000|2021-07-15 01:05:00|9326.6|9316.6|9335|9325|9335|9325|9317.9|9307.9|292
1626311400000|2021-07-15 01:10:00|9335.4|9325.4|9340.4|9330.4|9342.3|9332.3|9333.1|9323.1|234
1626311700000|2021-07-15 01:15:00|9340.6|9330.6|9351.4|9341.4|9352|9342|9339.5|9329.5|372
1626312000000|2021-07-15 01:20:00|9351.5|9341.5|9349.1|9339.1|9359.6|9349.6|9348.9|9338.9|262
1626312300000|2021-07-15 01:25:00|9348.9|9338.9|9351.3|9341.3|9352.6|9342.6|9346.5|9336.5|132
1626312600000|2021-07-15 01:30:00|9351.4|9341.4|9350.5|9340.5|9357.5|9347.5|9343.4|9333.4|314
1626312900000|2021-07-15 01:35:00|9349.9|9339.9|9357.8|9347.8|9361.5|9351.5|9349.9|9339.9|208
1626313200000|2021-07-15 01:40:00|9357.9|9347.9|9362.8|9352.8|9365.6|9355.6|9357.9|9347.9|181
1626313500000|2021-07-15 01:45:00|9362.5|9352.5|9360.3|9350.3|9364.8|9354.8|9357.1|9347.1|167
1626313800000|2021-07-15 01:50:00|9361.6|9351.6|9365.4|9355.4|9366.6|9356.6|9356.5|9346.5|215
1626314100000|2021-07-15 01:55:00|9365.5|9355.5|9362.5|9352.5|9365.5|9355.5|9358.4|9348.4|209
1626314400000|2021-07-15 02:00:00|9361.6|9351.6|9375.6|9365.6|9379.1|9369.1|9358.4|9348.4|211
1626314700000|2021-07-15 02:05:00|9375.1|9365.1|9374.9|9364.9|9385.5|9375.5|9373.9|9363.9|200
1626315000000|2021-07-15 02:10:00|9375.8|9365.8|9386.6|9376.6|9387.4|9377.4|9374.9|9364.9|188
1626315300000|2021-07-15 02:15:00|9386.8|9376.8|9389.1|9379.1|9391.5|9381.5|9385.8|9375.8|117
1626315600000|2021-07-15 02:20:00|9388.9|9378.9|9387|9377|9391.6|9381.6|9386.6|9376.6|47
1626315900000|2021-07-15 02:25:00|9387.1|9377.1|9387.9|9377.9|9389.1|9379.1|9387.1|9377.1|27
1626316200000|2021-07-15 02:30:00|9388.1|9378.1|9385.9|9375.9|9390.9|9380.9|9379.6|9369.6|195
1626316500000|2021-07-15 02:35:00|9386.1|9376.1|9388|9378|9391.9|9381.9|9383.3|9373.3|101
1626316800000|2021-07-15 02:40:00|9388.5|9378.5|9389.1|9379.1|9391.8|9381.8|9387.4|9377.4|101
1626317100000|2021-07-15 02:45:00|9389.6|9379.6|9393.4|9383.4|9394.6|9384.6|9389.6|9379.6|180
1626317400000|2021-07-15 02:50:00|9393.5|9383.5|9391.4|9381.4|9397.9|9387.9|9388.4|9378.4|139
1626317700000|2021-07-15 02:55:00|9391.6|9381.6|9391.6|9381.6|9393|9383|9385.9|9375.9|146
1626318000000|2021-07-15 03:00:00|9391.4|9381.4|9396.1|9386.1|9396.1|9386.1|9388|9378|110
1626318300000|2021-07-15 03:05:00|9396|9386|9396.6|9386.6|9399.3|9389.3|9395.5|9385.5|95
1626318600000|2021-07-15 03:10:00|9396.4|9386.4|9395.8|9385.8|9398.4|9388.4|9392.9|9382.9|177
1626318900000|2021-07-15 03:15:00|9395.9|9385.9|9392.5|9382.5|9397.4|9387.4|9390.1|9380.1|126
1626319200000|2021-07-15 03:20:00|9392.4|9382.4|9385.3|9375.3|9394|9384|9385.3|9375.3|78
1626319500000|2021-07-15 03:25:00|9385.4|9375.4|9383.6|9373.6|9388.1|9378.1|9382.1|9372.1|100
1626319800000|2021-07-15 03:30:00|9383.8|9373.8|9384.5|9374.5|9384.8|9374.8|9383.8|9373.8|13
1626320100000|2021-07-15 03:35:00|9384.1|9374.1|9386.1|9376.1|9388.3|9378.3|9383.9|9373.9|18
1626320400000|2021-07-15 03:40:00|9386.3|9376.3|9391.1|9381.1|9392.1|9382.1|9386.3|9376.3|30
1626320700000|2021-07-15 03:45:00|9391|9381|9396.3|9386.3|9396.8|9386.8|9391|9381|29
1626321000000|2021-07-15 03:50:00|9396.4|9386.4|9396.4|9386.4|9397.4|9387.4|9395.9|9385.9|14
1626321300000|2021-07-15 03:55:00|9396.5|9386.5|9396.3|9386.3|9397.1|9387.1|9394.5|9384.5|30
1626321600000|2021-07-15 04:00:00|9396.4|9386.4|9397.4|9387.4|9398.1|9388.1|9396.4|9386.4|21
1626321900000|2021-07-15 04:05:00|9397.6|9387.6|9398.8|9388.8|9399.1|9389.1|9397.4|9387.4|16
1626322200000|2021-07-15 04:10:00|9398.5|9388.5|9398.4|9388.4|9398.5|9388.5|9397.6|9387.6|12
1626322500000|2021-07-15 04:15:00|9398.5|9388.5|9402.9|9392.9|9404.4|9394.4|9398.5|9388.5|43
1626322800000|2021-07-15 04:20:00|9403.4|9393.4|9400.6|9390.6|9403.5|9393.5|9400|9390|24
1626323100000|2021-07-15 04:25:00|9400.9|9390.9|9399.6|9389.6|9402|9392|9399.6|9389.6|13
1626323400000|2021-07-15 04:30:00|9399.9|9389.9|9399.4|9389.4|9400.8|9390.8|9399.4|9389.4|19
1626323700000|2021-07-15 04:35:00|9399|9389|9400.4|9390.4|9400.8|9390.8|9396.6|9386.6|17
1626324000000|2021-07-15 04:40:00|9400.6|9390.6|9402.9|9392.9|9402.9|9392.9|9400.6|9390.6|9
1626324300000|2021-07-15 04:45:00|9403.4|9393.4|9403.8|9393.8|9403.9|9393.9|9402.5|9392.5|14
1626324600000|2021-07-15 04:50:00|9403.3|9393.3|9402.9|9392.9|9404.8|9394.8|9402.5|9392.5|28
1626324900000|2021-07-15 04:55:00|9403.1|9393.1|9403.4|9393.4|9404.9|9394.9|9402.9|9392.9|32
1626325200000|2021-07-15 05:00:00|9403.6|9393.6|9411.3|9401.3|9415.1|9405.1|9403.6|9393.6|64
1626325500000|2021-07-15 05:05:00|9411.1|9401.1|9411.1|9401.1|9415.1|9405.1|9410.9|9400.9|65
1626325800000|2021-07-15 05:10:00|9410.8|9400.8|9404.6|9394.6|9410.9|9400.9|9404.4|9394.4|84
1626326100000|2021-07-15 05:15:00|9404.9|9394.9|9407.5|9397.5|9412.3|9402.3|9404.9|9394.9|73
1626326400000|2021-07-15 05:20:00|9407.6|9397.6|9412.6|9402.6|9412.6|9402.6|9407.5|9397.5|27
1626326700000|2021-07-15 05:25:00|9412.9|9402.9|9414.1|9404.1|9414.1|9404.1|9412.4|9402.4|26
1626327000000|2021-07-15 05:30:00|9413.9|9403.9|9424.6|9414.6|9426.1|9416.1|9410.3|9400.3|293
1626327300000|2021-07-15 05:35:00|9424.8|9414.8|9439.4|9429.4|9439.4|9429.4|9424.8|9414.8|251
1626327600000|2021-07-15 05:40:00|9438.6|9428.6|9454.6|9444.6|9458.4|9448.4|9438.6|9428.6|429
1626327900000|2021-07-15 05:45:00|9455.1|9445.1|9449.6|9439.6|9465|9455|9448.5|9438.5|383
1626328200000|2021-07-15 05:50:00|9449.9|9439.9|9453|9443|9459.1|9449.1|9448.4|9438.4|266
1626328500000|2021-07-15 05:55:00|9453.1|9443.1|9459.5|9449.5|9462.4|9452.4|9450.1|9440.1|247
1626328800000|2021-07-15 06:00:00|9459.9|9449.9|9453.6|9443.6|9463.9|9453.9|9453.6|9443.6|250
1626329100000|2021-07-15 06:05:00|9453.9|9443.9|9462.6|9452.6|9464|9454|9453.4|9443.4|220
1626329400000|2021-07-15 06:10:00|9462.4|9452.4|9457.4|9447.4|9464.3|9454.3|9456.3|9446.3|169
1626329700000|2021-07-15 06:15:00|9457.9|9447.9|9451.4|9441.4|9460.4|9450.4|9451.3|9441.3|149
1626330000000|2021-07-15 06:20:00|9451.1|9441.1|9432.9|9422.9|9452.8|9442.8|9431.9|9421.9|240
1626330300000|2021-07-15 06:25:00|9432.8|9422.8|9436.1|9426.1|9436.4|9426.4|9429.9|9419.9|193
1626330600000|2021-07-15 06:30:00|9436.5|9426.5|9430.1|9420.1|9436.8|9426.8|9429.9|9419.9|146
1626330900000|2021-07-15 06:35:00|9429.9|9419.9|9431.4|9421.4|9431.4|9421.4|9420.9|9410.9|262
1626331200000|2021-07-15 06:40:00|9430.6|9420.6|9426.4|9416.4|9430.6|9420.6|9425.1|9415.1|103
1626331500000|2021-07-15 06:45:00|9426.1|9416.1|9430.1|9420.1|9430.4|9420.4|9425.6|9415.6|110
1626331800000|2021-07-15 06:50:00|9429.6|9419.6|9429.6|9419.6|9429.8|9419.8|9426|9416|115
1626332100000|2021-07-15 06:55:00|9429.4|9419.4|9430.1|9420.1|9438.5|9428.5|9427.5|9417.5|161
1626332400000|2021-07-15 07:00:00|9431.3|9421.3|9435.3|9425.3|9436.3|9426.3|9431.3|9421.3|74
1626332700000|2021-07-15 07:05:00|9435.5|9425.5|9438.8|9428.8|9440.4|9430.4|9435|9425|65
1626333000000|2021-07-15 07:10:00|9438.5|9428.5|9438.5|9428.5|9440.8|9430.8|9437.6|9427.6|71
1626333300000|2021-07-15 07:15:00|9438.3|9428.3|9443.5|9433.5|9445.8|9435.8|9438.1|9428.1|84
1626333600000|2021-07-15 07:20:00|9443.4|9433.4|9430.1|9420.1|9444|9434|9429.9|9419.9|134
1626333900000|2021-07-15 07:25:00|9429.9|9419.9|9427.8|9417.8|9431|9421|9423.8|9413.8|163
1626334200000|2021-07-15 07:30:00|9427.6|9417.6|9430.4|9420.4|9431.6|9421.6|9423.1|9413.1|128
1626334500000|2021-07-15 07:35:00|9430|9420|9437.8|9427.8|9439|9429|9427.3|9417.3|149
1626334800000|2021-07-15 07:40:00|9438.5|9428.5|9433.3|9423.3|9439.5|9429.5|9431.1|9421.1|84
1626335100000|2021-07-15 07:45:00|9433|9423|9437.4|9427.4|9437.4|9427.4|9432|9422|102
1626335400000|2021-07-15 07:50:00|9437.9|9427.9|9423.9|9413.9|9438.6|9428.6|9423.9|9413.9|63
1626335700000|2021-07-15 07:55:00|9423.6|9413.6|9426.3|9416.3|9428.3|9418.3|9423.6|9413.6|117
1626336000000|2021-07-15 08:00:00|9426.1|9416.1|9438.1|9428.1|9438.1|9428.1|9425.3|9415.3|106
1626336300000|2021-07-15 08:05:00|9438.5|9428.5|9444|9434|9444.3|9434.3|9436.8|9426.8|85
1626336600000|2021-07-15 08:10:00|9443.1|9433.1|9447.9|9437.9|9450.1|9440.1|9442.4|9432.4|107
1626336900000|2021-07-15 08:15:00|9448|9438|9446.1|9436.1|9451|9441|9446.1|9436.1|102
1626337200000|2021-07-15 08:20:00|9446.6|9436.6|9444.5|9434.5|9447.3|9437.3|9441.9|9431.9|84
1626337500000|2021-07-15 08:25:00|9445|9435|9439.9|9429.9|9447.3|9437.3|9439.4|9429.4|85
1626337800000|2021-07-15 08:30:00|9440.1|9430.1|9446.4|9436.4|9446.8|9436.8|9440.1|9430.1|67
1626338100000|2021-07-15 08:35:00|9446.5|9436.5|9447.5|9437.5|9449.6|9439.6|9442.5|9432.5|77
1626338400000|2021-07-15 08:40:00|9447.8|9437.8|9451.4|9441.4|9452.1|9442.1|9447.4|9437.4|80
1626338700000|2021-07-15 08:45:00|9452.3|9442.3|9453.4|9443.4|9457.8|9447.8|9449.8|9439.8|98
1626339000000|2021-07-15 08:50:00|9453.1|9443.1|9447.5|9437.5|9453.1|9443.1|9446.1|9436.1|100
1626339300000|2021-07-15 08:55:00|9447.6|9437.6|9441.8|9431.8|9448|9438|9439.6|9429.6|102
1626339600000|2021-07-15 09:00:00|9441.5|9431.5|9444.4|9434.4|9445.6|9435.6|9440|9430|77
1626339900000|2021-07-15 09:05:00|9444.6|9434.6|9444.3|9434.3|9449.9|9439.9|9444.3|9434.3|110
1626340200000|2021-07-15 09:10:00|9445.3|9435.3|9445.3|9435.3|9447.1|9437.1|9443.9|9433.9|38
1626340500000|2021-07-15 09:15:00|9445.5|9435.5|9433.4|9423.4|9445.5|9435.5|9430.4|9420.4|81
1626340800000|2021-07-15 09:20:00|9433.6|9423.6|9433.6|9423.6|9439.6|9429.6|9433.4|9423.4|78
1626341100000|2021-07-15 09:25:00|9433.8|9423.8|9437.3|9427.3|9438.5|9428.5|9433.3|9423.3|60
1626341400000|2021-07-15 09:30:00|9437.6|9427.6|9438.4|9428.4|9441.5|9431.5|9437.6|9427.6|67
1626341700000|2021-07-15 09:35:00|9438|9428|9436.9|9426.9|9441.5|9431.5|9436.9|9426.9|47
1626342000000|2021-07-15 09:40:00|9436.8|9426.8|9432.3|9422.3|9438.4|9428.4|9431.5|9421.5|65
1626342300000|2021-07-15 09:45:00|9432|9422|9439.6|9429.6|9440.3|9430.3|9431.8|9421.8|60
1626342600000|2021-07-15 09:50:00|9439.8|9429.8|9447.4|9437.4|9448.6|9438.6|9439.5|9429.5|100
1626342900000|2021-07-15 09:55:00|9447.1|9437.1|9452|9442|9453.3|9443.3|9447.1|9437.1|84
1626343200000|2021-07-15 10:00:00|9451.6|9441.6|9448.3|9438.3|9454.1|9444.1|9446.8|9436.8|143
1626343500000|2021-07-15 10:05:00|9448|9438|9436.6|9426.6|9450.9|9440.9|9436.6|9426.6|140
1626343800000|2021-07-15 10:10:00|9436.8|9426.8|9422.6|9412.6|9437.6|9427.6|9421.6|9411.6|155
1626344100000|2021-07-15 10:15:00|9422.8|9412.8|9412.3|9402.3|9424.8|9414.8|9412|9402|142
1626344400000|2021-07-15 10:20:00|9412.1|9402.1|9408.8|9398.8|9416.6|9406.6|9406.5|9396.5|171
1626344700000|2021-07-15 10:25:00|9408.6|9398.6|9409.1|9399.1|9416.8|9406.8|9407.6|9397.6|136
1626345000000|2021-07-15 10:30:00|9409|9399|9397.3|9387.3|9409.1|9399.1|9396.8|9386.8|171
1626345300000|2021-07-15 10:35:00|9397.5|9387.5|9408.1|9398.1|9408.1|9398.1|9397.5|9387.5|126
1626345600000|2021-07-15 10:40:00|9408.6|9398.6|9408.8|9398.8|9409|9399|9403.1|9393.1|143
1626345900000|2021-07-15 10:45:00|9408.6|9398.6|9407.6|9397.6|9409.9|9399.9|9405.6|9395.6|123
1626346200000|2021-07-15 10:50:00|9407.4|9397.4|9412.3|9402.3|9413.3|9403.3|9405.3|9395.3|132
1626346500000|2021-07-15 10:55:00|9412.5|9402.5|9406.4|9396.4|9416.1|9406.1|9404.5|9394.5|133
1626346800000|2021-07-15 11:00:00|9406.6|9396.6|9400|9390|9409.5|9399.5|9399|9389|194
1626347100000|2021-07-15 11:05:00|9400.3|9390.3|9394.3|9384.3|9400.8|9390.8|9387.9|9377.9|210
1626347400000|2021-07-15 11:10:00|9394.1|9384.1|9396.9|9386.9|9398.5|9388.5|9390.4|9380.4|188
1626347700000|2021-07-15 11:15:00|9395.9|9385.9|9387|9377|9397.6|9387.6|9382.5|9372.5|239
1626348000000|2021-07-15 11:20:00|9386.9|9376.9|9385|9375|9390.3|9380.3|9383.8|9373.8|202
1626348300000|2021-07-15 11:25:00|9385.1|9375.1|9384.4|9374.4|9389.5|9379.5|9382.6|9372.6|191
1626348600000|2021-07-15 11:30:00|9384.1|9374.1|9390.3|9380.3|9393.5|9383.5|9381.9|9371.9|291
1626348900000|2021-07-15 11:35:00|9390.5|9380.5|9390|9380|9396.8|9386.8|9389.8|9379.8|170
1626349200000|2021-07-15 11:40:00|9389.4|9379.4|9385.4|9375.4|9394.3|9384.3|9379.8|9369.8|159
1626349500000|2021-07-15 11:45:00|9385.3|9375.3|9389.1|9379.1|9390.5|9380.5|9381.3|9371.3|151
1626349800000|2021-07-15 11:50:00|9389.3|9379.3|9394|9384|9395.4|9385.4|9387.8|9377.8|211
1626350100000|2021-07-15 11:55:00|9393.8|9383.8|9395.5|9385.5|9399.9|9389.9|9392.3|9382.3|131
1626350400000|2021-07-15 12:00:00|9395.6|9385.6|9397.1|9387.1|9399.6|9389.6|9394.3|9384.3|191
1626350700000|2021-07-15 12:05:00|9397.4|9387.4|9394.6|9384.6|9398.1|9388.1|9394.6|9384.6|74
1626351000000|2021-07-15 12:10:00|9395|9385|9397.4|9387.4|9404.8|9394.8|9392|9382|222
1626351300000|2021-07-15 12:15:00|9397.1|9387.1|9397.3|9387.3|9399.3|9389.3|9393.8|9383.8|142
1626351600000|2021-07-15 12:20:00|9397.4|9387.4|9404.4|9394.4|9404.6|9394.6|9394.5|9384.5|128
1626351900000|2021-07-15 12:25:00|9403.8|9393.8|9403.9|9393.9|9405.1|9395.1|9402.3|9392.3|71
1626352200000|2021-07-15 12:30:00|9404|9394|9400.4|9390.4|9406.1|9396.1|9396|9386|249
1626352500000|2021-07-15 12:35:00|9401.3|9391.3|9401.8|9391.8|9406.1|9396.1|9398.8|9388.8|144
1626352800000|2021-07-15 12:40:00|9401.6|9391.6|9402.9|9392.9|9405.8|9395.8|9401.5|9391.5|150
1626353100000|2021-07-15 12:45:00|9402.8|9392.8|9401|9391|9403.9|9393.9|9392.4|9382.4|186
1626353400000|2021-07-15 12:50:00|9401.4|9391.4|9402.5|9392.5|9405.4|9395.4|9400.8|9390.8|125
1626353700000|2021-07-15 12:55:00|9402.4|9392.4|9407.3|9397.3|9407.9|9397.9|9401|9391|104
1626354000000|2021-07-15 13:00:00|9407.1|9397.1|9416.4|9406.4|9416.8|9406.8|9397.4|9387.4|443
1626354300000|2021-07-15 13:05:00|9416.3|9406.3|9416|9406|9420.9|9410.9|9411.6|9401.6|341
1626354600000|2021-07-15 13:10:00|9415|9405|9415.3|9405.3|9421.4|9411.4|9412.6|9402.6|215
1626354900000|2021-07-15 13:15:00|9415|9405|9408.3|9398.3|9419.9|9409.9|9404.8|9394.8|240
1626355200000|2021-07-15 13:20:00|9408.5|9398.5|9410.5|9400.5|9415.4|9405.4|9406.3|9396.3|170
1626355500000|2021-07-15 13:25:00|9410.6|9400.6|9412|9402|9415.1|9405.1|9409.8|9399.8|125
1626355800000|2021-07-15 13:30:00|9411.8|9401.8|9426.1|9416.1|9430.6|9420.6|9405.8|9395.8|333
1626356100000|2021-07-15 13:35:00|9424.8|9414.8|9442.3|9432.3|9446.1|9436.1|9422.5|9412.5|368
1626356400000|2021-07-15 13:40:00|9443.6|9433.6|9445.5|9435.5|9445.9|9435.9|9435.9|9425.9|357
1626356700000|2021-07-15 13:45:00|9445.4|9435.4|9458|9448|9462|9452|9445.4|9435.4|352
1626357000000|2021-07-15 13:50:00|9457.8|9447.8|9440.1|9430.1|9463.5|9453.5|9437.6|9427.6|267
1626357300000|2021-07-15 13:55:00|9440.8|9430.8|9461.1|9451.1|9462.3|9452.3|9440.5|9430.5|284
1626357600000|2021-07-15 14:00:00|9461|9451|9482.9|9472.9|9485.5|9475.5|9460.8|9450.8|362
1626357900000|2021-07-15 14:05:00|9483|9473|9489.9|9479.9|9496.8|9486.8|9483|9473|390
1626358200000|2021-07-15 14:10:00|9489.4|9479.4|9483.6|9473.6|9492.1|9482.1|9481.1|9471.1|365
1626358500000|2021-07-15 14:15:00|9483.5|9473.5|9479.6|9469.6|9488.6|9478.6|9473.9|9463.9|303
1626358800000|2021-07-15 14:20:00|9479.9|9469.9|9472|9462|9480.8|9470.8|9469.6|9459.6|296
1626359100000|2021-07-15 14:25:00|9472.3|9462.3|9463.1|9453.1|9474.8|9464.8|9460.8|9450.8|333
1626359400000|2021-07-15 14:30:00|9463.3|9453.3|9479.9|9469.9|9481|9471|9463.3|9453.3|229
1626359700000|2021-07-15 14:35:00|9479.6|9469.6|9493.8|9483.8|9493.8|9483.8|9471.6|9461.6|236
1626360000000|2021-07-15 14:40:00|9493.6|9483.6|9494.4|9484.4|9498.4|9488.4|9491.3|9481.3|307
1626360300000|2021-07-15 14:45:00|9494.3|9484.3|9490.1|9480.1|9498.3|9488.3|9489.3|9479.3|267
1626360600000|2021-07-15 14:50:00|9489.8|9479.8|9483.6|9473.6|9495|9485|9482.6|9472.6|241
1626360900000|2021-07-15 14:55:00|9483.5|9473.5|9501.9|9491.9|9502.5|9492.5|9482.9|9472.9|263
1626361200000|2021-07-15 15:00:00|9501.8|9491.8|9492.3|9482.3|9504.4|9494.4|9484.8|9474.8|323
1626361500000|2021-07-15 15:05:00|9492.1|9482.1|9497.5|9487.5|9501.4|9491.4|9492.1|9482.1|173
1626361800000|2021-07-15 15:10:00|9497.3|9487.3|9498.8|9488.8|9509.6|9499.6|9496|9486|202
1626362100000|2021-07-15 15:15:00|9498.4|9488.4|9500|9490|9500.9|9490.9|9494.1|9484.1|160
1626362400000|2021-07-15 15:20:00|9500.1|9490.1|9501.1|9491.1|9503.3|9493.3|9497.5|9487.5|153
1626362700000|2021-07-15 15:25:00|9501.3|9491.3|9505.4|9495.4|9505.6|9495.6|9498.1|9488.1|113
1626363000000|2021-07-15 15:30:00|9505.5|9495.5|9497.1|9487.1|9505.5|9495.5|9494.4|9484.4|141
1626363300000|2021-07-15 15:35:00|9496.3|9486.3|9498.3|9488.3|9499.3|9489.3|9491.6|9481.6|113
1626363600000|2021-07-15 15:40:00|9497.8|9487.8|9494|9484|9500|9490|9491.9|9481.9|127
1626363900000|2021-07-15 15:45:00|9493.3|9483.3|9489.3|9479.3|9495.6|9485.6|9488.5|9478.5|242
1626364200000|2021-07-15 15:50:00|9489.5|9479.5|9486.9|9476.9|9489.5|9479.5|9483.4|9473.4|165
1626364500000|2021-07-15 15:55:00|9486.6|9476.6|9475.4|9465.4|9486.8|9476.8|9472|9462|232
1626364800000|2021-07-15 16:00:00|9474.8|9464.8|9470.4|9460.4|9478.4|9468.4|9467.8|9457.8|208
1626365100000|2021-07-15 16:05:00|9470.3|9460.3|9462.5|9452.5|9470.6|9460.6|9460.9|9450.9|233
1626365400000|2021-07-15 16:10:00|9462.1|9452.1|9464.8|9454.8|9469.5|9459.5|9460.4|9450.4|228
1626365700000|2021-07-15 16:15:00|9464.6|9454.6|9461.3|9451.3|9465.9|9455.9|9459.5|9449.5|126
1626366000000|2021-07-15 16:20:00|9460.4|9450.4|9463.8|9453.8|9465.1|9455.1|9460.4|9450.4|100
1626366300000|2021-07-15 16:25:00|9463.9|9453.9|9462.1|9452.1|9464.1|9454.1|9459.6|9449.6|117
1626366600000|2021-07-15 16:30:00|9462|9452|9455.3|9445.3|9462.1|9452.1|9454|9444|82
1626366900000|2021-07-15 16:35:00|9455|9445|9450.6|9440.6|9456.9|9446.9|9448.4|9438.4|270
1626367200000|2021-07-15 16:40:00|9450.4|9440.4|9447.4|9437.4|9451.1|9441.1|9445.9|9435.9|173
1626367500000|2021-07-15 16:45:00|9447.5|9437.5|9454|9444|9454.6|9444.6|9446.9|9436.9|132
1626367800000|2021-07-15 16:50:00|9453.8|9443.8|9451.9|9441.9|9453.8|9443.8|9448.5|9438.5|95
1626368100000|2021-07-15 16:55:00|9452|9442|9463.3|9453.3|9463.8|9453.8|9448|9438|178
1626393600000|2021-07-16 00:00:00|9446.9|9436.9|9447.6|9437.6|9447.6|9437.6|9446.8|9436.8|18
1626393900000|2021-07-16 00:05:00|9447.8|9437.8|9447.1|9437.1|9447.8|9437.8|9446.5|9436.5|20
1626394200000|2021-07-16 00:10:00|9448.3|9438.3|9457.3|9447.3|9457.4|9447.4|9447.9|9437.9|41
1626394500000|2021-07-16 00:15:00|9457|9447|9458.1|9448.1|9459.1|9449.1|9450|9440|90
1626394800000|2021-07-16 00:20:00|9458|9448|9457.9|9447.9|9460.1|9450.1|9454.3|9444.3|89
1626395100000|2021-07-16 00:25:00|9458.3|9448.3|9457.4|9447.4|9458.8|9448.8|9454.6|9444.6|43
1626395400000|2021-07-16 00:30:00|9456.9|9446.9|9456.6|9446.6|9457.3|9447.3|9453.8|9443.8|56
1626395700000|2021-07-16 00:35:00|9456.5|9446.5|9461.1|9451.1|9463.4|9453.4|9455|9445|59
1626396000000|2021-07-16 00:40:00|9461.5|9451.5|9462.6|9452.6|9463.8|9453.8|9460.3|9450.3|79
1626396300000|2021-07-16 00:45:00|9462.9|9452.9|9468.1|9458.1|9469.1|9459.1|9462.3|9452.3|66
1626396600000|2021-07-16 00:50:00|9468.8|9458.8|9471.4|9461.4|9473.4|9463.4|9467.9|9457.9|73
1626396900000|2021-07-16 00:55:00|9471.6|9461.6|9469.4|9459.4|9473.4|9463.4|9467.1|9457.1|81
1626397200000|2021-07-16 01:00:00|9468.6|9458.6|9468.1|9458.1|9480.6|9470.6|9464.4|9454.4|317
1626397500000|2021-07-16 01:05:00|9468.9|9458.9|9482.1|9472.1|9482.3|9472.3|9468.6|9458.6|285
1626397800000|2021-07-16 01:10:00|9481.8|9471.8|9479.5|9469.5|9488|9478|9478.6|9468.6|197
1626398100000|2021-07-16 01:15:00|9479.3|9469.3|9489.9|9479.9|9493.5|9483.5|9478.9|9468.9|173
1626398400000|2021-07-16 01:20:00|9489.6|9479.6|9480|9470|9489.6|9479.6|9477.6|9467.6|127
1626398700000|2021-07-16 01:25:00|9480.3|9470.3|9484|9474|9487.6|9477.6|9478.4|9468.4|139
1626399000000|2021-07-16 01:30:00|9484.3|9474.3|9498.1|9488.1|9498.4|9488.4|9484.3|9474.3|120
1626399300000|2021-07-16 01:35:00|9498.5|9488.5|9511.5|9501.5|9511.8|9501.8|9496.9|9486.9|207
1626399600000|2021-07-16 01:40:00|9511.9|9501.9|9498.9|9488.9|9512.3|9502.3|9497.4|9487.4|163
1626399900000|2021-07-16 01:45:00|9499.1|9489.1|9497.1|9487.1|9502.9|9492.9|9495.4|9485.4|127
1626400200000|2021-07-16 01:50:00|9497.3|9487.3|9486.9|9476.9|9498|9488|9483|9473|175
1626400500000|2021-07-16 01:55:00|9486.6|9476.6|9479.8|9469.8|9487.6|9477.6|9478.9|9468.9|220
1626400800000|2021-07-16 02:00:00|9480.3|9470.3|9480.6|9470.6|9482.6|9472.6|9477.1|9467.1|187
1626401100000|2021-07-16 02:05:00|9480.9|9470.9|9482.6|9472.6|9483.9|9473.9|9478.1|9468.1|169
1626401400000|2021-07-16 02:10:00|9482.9|9472.9|9485.1|9475.1|9485.1|9475.1|9476.8|9466.8|126
1626401700000|2021-07-16 02:15:00|9484.9|9474.9|9488.1|9478.1|9488.1|9478.1|9484.9|9474.9|33
1626402000000|2021-07-16 02:20:00|9488.4|9478.4|9492.8|9482.8|9493.6|9483.6|9488.1|9478.1|26
1626402300000|2021-07-16 02:25:00|9492.1|9482.1|9487.1|9477.1|9492.1|9482.1|9487.1|9477.1|17
1626402600000|2021-07-16 02:30:00|9487.4|9477.4|9490.1|9480.1|9492.1|9482.1|9486.1|9476.1|101
1626402900000|2021-07-16 02:35:00|9490.4|9480.4|9488.6|9478.6|9493.1|9483.1|9488.5|9478.5|65
1626403200000|2021-07-16 02:40:00|9488.8|9478.8|9497.9|9487.9|9497.9|9487.9|9488.4|9478.4|87
1626403500000|2021-07-16 02:45:00|9498.1|9488.1|9494.6|9484.6|9498.4|9488.4|9494.6|9484.6|55
1626403800000|2021-07-16 02:50:00|9495|9485|9494.5|9484.5|9500.1|9490.1|9494.4|9484.4|122
1626404100000|2021-07-16 02:55:00|9494.8|9484.8|9498.6|9488.6|9499.1|9489.1|9492.4|9482.4|133
1626404400000|2021-07-16 03:00:00|9497.6|9487.6|9495|9485|9502.6|9492.6|9494.6|9484.6|159
1626404700000|2021-07-16 03:05:00|9494.9|9484.9|9491.4|9481.4|9497.9|9487.9|9489.9|9479.9|246
1626405000000|2021-07-16 03:10:00|9491|9481|9495.8|9485.8|9497.8|9487.8|9490.4|9480.4|134
1626405300000|2021-07-16 03:15:00|9495.5|9485.5|9498.8|9488.8|9500.6|9490.6|9493.9|9483.9|199
1626405600000|2021-07-16 03:20:00|9498.9|9488.9|9503.4|9493.4|9508.9|9498.9|9498.9|9488.9|175
1626405900000|2021-07-16 03:25:00|9503.1|9493.1|9501.6|9491.6|9507.4|9497.4|9501|9491|130
1626406200000|2021-07-16 03:30:00|9501.9|9491.9|9502.1|9492.1|9503.9|9493.9|9501.5|9491.5|39
1626406500000|2021-07-16 03:35:00|9501.9|9491.9|9501.6|9491.6|9501.9|9491.9|9501.6|9491.6|10
1626406800000|2021-07-16 03:40:00|9501.9|9491.9|9499.9|9489.9|9501.9|9491.9|9498.9|9488.9|45
1626407100000|2021-07-16 03:45:00|9500.1|9490.1|9498.9|9488.9|9500.1|9490.1|9498.1|9488.1|23
1626407400000|2021-07-16 03:50:00|9498.6|9488.6|9497.9|9487.9|9498.6|9488.6|9496.9|9486.9|9
1626407700000|2021-07-16 03:55:00|9498.1|9488.1|9496.4|9486.4|9498.1|9488.1|9496.1|9486.1|16
1626408000000|2021-07-16 04:00:00|9496.6|9486.6|9502.4|9492.4|9503.1|9493.1|9496.6|9486.6|32
1626408300000|2021-07-16 04:05:00|9502|9492|9501.5|9491.5|9502.1|9492.1|9501.1|9491.1|9
1626408600000|2021-07-16 04:10:00|9501.9|9491.9|9500.6|9490.6|9502.1|9492.1|9499.3|9489.3|16
1626408900000|2021-07-16 04:15:00|9500.4|9490.4|9501.6|9491.6|9503.9|9493.9|9500|9490|19
1626409200000|2021-07-16 04:20:00|9501.4|9491.4|9501.1|9491.1|9501.4|9491.4|9500.6|9490.6|5
1626409500000|2021-07-16 04:25:00|9501|9491|9501.1|9491.1|9501.1|9491.1|9501|9491|2
1626409800000|2021-07-16 04:30:00|9501.6|9491.6|9502|9492|9502|9492|9501.1|9491.1|5
1626410100000|2021-07-16 04:35:00|9501.8|9491.8|9499.1|9489.1|9501.8|9491.8|9497.9|9487.9|21
1626410400000|2021-07-16 04:40:00|9499.4|9489.4|9500.3|9490.3|9500.3|9490.3|9498.9|9488.9|24
1626410700000|2021-07-16 04:45:00|9500.4|9490.4|9499|9489|9502.4|9492.4|9499|9489|38
1626411000000|2021-07-16 04:50:00|9498.6|9488.6|9497.4|9487.4|9499.1|9489.1|9494.8|9484.8|33
1626411300000|2021-07-16 04:55:00|9496.4|9486.4|9496|9486|9496.4|9486.4|9494.5|9484.5|31
1626411600000|2021-07-16 05:00:00|9495.8|9485.8|9502|9492|9502.4|9492.4|9495.8|9485.8|46
1626411900000|2021-07-16 05:05:00|9502.3|9492.3|9497.1|9487.1|9502.6|9492.6|9495.1|9485.1|49
1626412200000|2021-07-16 05:10:00|9497.3|9487.3|9495.1|9485.1|9499.1|9489.1|9494.9|9484.9|43
1626412500000|2021-07-16 05:15:00|9495.6|9485.6|9492.9|9482.9|9495.9|9485.9|9491.6|9481.6|38
1626412800000|2021-07-16 05:20:00|9493.1|9483.1|9487.8|9477.8|9493.1|9483.1|9487.8|9477.8|39
1626413100000|2021-07-16 05:25:00|9487.6|9477.6|9490|9480|9490.6|9480.6|9487.6|9477.6|31
1626413400000|2021-07-16 05:30:00|9490.4|9480.4|9488.1|9478.1|9491.1|9481.1|9477.4|9467.4|208
1626413700000|2021-07-16 05:35:00|9488|9478|9469.9|9459.9|9488|9478|9462.9|9452.9|218
1626414000000|2021-07-16 05:40:00|9469.5|9459.5|9471.1|9461.1|9477.9|9467.9|9468.3|9458.3|197
1626414300000|2021-07-16 05:45:00|9470.8|9460.8|9472.9|9462.9|9478.3|9468.3|9469.9|9459.9|165
1626414600000|2021-07-16 05:50:00|9473.4|9463.4|9464.4|9454.4|9473.6|9463.6|9459.9|9449.9|341
1626414900000|2021-07-16 05:55:00|9464.5|9454.5|9468.4|9458.4|9472.5|9462.5|9464.4|9454.4|166
1626415200000|2021-07-16 06:00:00|9468.1|9458.1|9465.4|9455.4|9468.4|9458.4|9459.8|9449.8|141
1626415500000|2021-07-16 06:05:00|9465.6|9455.6|9465|9455|9468|9458|9462.6|9452.6|143
1626415800000|2021-07-16 06:10:00|9464.8|9454.8|9462.9|9452.9|9466.1|9456.1|9461.6|9451.6|149
1626416100000|2021-07-16 06:15:00|9462.6|9452.6|9470.6|9460.6|9471.4|9461.4|9460.1|9450.1|176
1626416400000|2021-07-16 06:20:00|9470.9|9460.9|9473.9|9463.9|9478.1|9468.1|9468.8|9458.8|173
1626416700000|2021-07-16 06:25:00|9473.6|9463.6|9475.3|9465.3|9476.8|9466.8|9470.4|9460.4|131
1626417000000|2021-07-16 06:30:00|9475.4|9465.4|9470.1|9460.1|9476.4|9466.4|9469.6|9459.6|117
1626417300000|2021-07-16 06:35:00|9469.9|9459.9|9468.8|9458.8|9470.1|9460.1|9460.4|9450.4|146
1626417600000|2021-07-16 06:40:00|9468.6|9458.6|9475|9465|9475.3|9465.3|9467.4|9457.4|81
1626417900000|2021-07-16 06:45:00|9475.4|9465.4|9468|9458|9475.4|9465.4|9465.9|9455.9|127
1626418200000|2021-07-16 06:50:00|9467.8|9457.8|9481.9|9471.9|9483.9|9473.9|9467.5|9457.5|164
1626418500000|2021-07-16 06:55:00|9481.8|9471.8|9484.9|9474.9|9488.8|9478.8|9481.6|9471.6|158
1626418800000|2021-07-16 07:00:00|9484.6|9474.6|9464.1|9454.1|9484.6|9474.6|9461.9|9451.9|159
1626419100000|2021-07-16 07:05:00|9464|9454|9467.5|9457.5|9469.8|9459.8|9452.4|9442.4|159
1626419400000|2021-07-16 07:10:00|9467.4|9457.4|9469.8|9459.8|9472|9462|9464.9|9454.9|113
1626419700000|2021-07-16 07:15:00|9469.4|9459.4|9468.6|9458.6|9473.9|9463.9|9464.8|9454.8|118
1626420000000|2021-07-16 07:20:00|9468.4|9458.4|9456.6|9446.6|9468.4|9458.4|9456.1|9446.1|139
1626420300000|2021-07-16 07:25:00|9456.3|9446.3|9456.5|9446.5|9458.6|9448.6|9453.5|9443.5|119
1626420600000|2021-07-16 07:30:00|9456.6|9446.6|9446.1|9436.1|9459.5|9449.5|9441.6|9431.6|114
1626420900000|2021-07-16 07:35:00|9446|9436|9444.3|9434.3|9448.1|9438.1|9443.5|9433.5|101
1626421200000|2021-07-16 07:40:00|9444.5|9434.5|9442.8|9432.8|9444.9|9434.9|9441.8|9431.8|66
1626421500000|2021-07-16 07:45:00|9442.5|9432.5|9445.6|9435.6|9446|9436|9438.1|9428.1|83
1626421800000|2021-07-16 07:50:00|9445.9|9435.9|9448.3|9438.3|9449.4|9439.4|9441.6|9431.6|71
1626422100000|2021-07-16 07:55:00|9448.1|9438.1|9446.5|9436.5|9448.4|9438.4|9443.8|9433.8|57
1626422400000|2021-07-16 08:00:00|9444.9|9434.9|9441|9431|9447.6|9437.6|9439.5|9429.5|116
1626422700000|2021-07-16 08:05:00|9440.9|9430.9|9443.9|9433.9|9444.4|9434.4|9432.6|9422.6|130
1626423000000|2021-07-16 08:10:00|9444.1|9434.1|9466.1|9456.1|9466.1|9456.1|9444.1|9434.1|123
1626423300000|2021-07-16 08:15:00|9466|9456|9461.3|9451.3|9469.5|9459.5|9460|9450|106
1626423600000|2021-07-16 08:20:00|9461.1|9451.1|9461.3|9451.3|9464|9454|9459.5|9449.5|95
1626423900000|2021-07-16 08:25:00|9461.4|9451.4|9460.3|9450.3|9461.8|9451.8|9454|9444|70
1626424200000|2021-07-16 08:30:00|9460.4|9450.4|9454.4|9444.4|9462.8|9452.8|9446.5|9436.5|94
1626424500000|2021-07-16 08:35:00|9454.3|9444.3|9463.9|9453.9|9464.1|9454.1|9453.4|9443.4|51
1626424800000|2021-07-16 08:40:00|9463.1|9453.1|9472.9|9462.9|9473.4|9463.4|9461.8|9451.8|69
1626425100000|2021-07-16 08:45:00|9473.1|9463.1|9468.8|9458.8|9473.8|9463.8|9467.6|9457.6|88
1626425400000|2021-07-16 08:50:00|9468.6|9458.6|9475.8|9465.8|9478.1|9468.1|9467.1|9457.1|54
1626425700000|2021-07-16 08:55:00|9477|9467|9477.6|9467.6|9479.3|9469.3|9474.3|9464.3|101
1626426000000|2021-07-16 09:00:00|9477.1|9467.1|9477.1|9467.1|9480|9470|9474.6|9464.6|57
1626426300000|2021-07-16 09:05:00|9477.4|9467.4|9468.1|9458.1|9477.4|9467.4|9467.5|9457.5|56
1626426600000|2021-07-16 09:10:00|9468.4|9458.4|9473.3|9463.3|9474.1|9464.1|9467.4|9457.4|51
1626426900000|2021-07-16 09:15:00|9472.9|9462.9|9466.1|9456.1|9472.9|9462.9|9466.1|9456.1|66
1626427200000|2021-07-16 09:20:00|9466.3|9456.3|9462.3|9452.3|9469.6|9459.6|9460.9|9450.9|89
1626427500000|2021-07-16 09:25:00|9462|9452|9459.1|9449.1|9463.4|9453.4|9457.3|9447.3|50
1626427800000|2021-07-16 09:30:00|9458.6|9448.6|9466.5|9456.5|9466.5|9456.5|9458.6|9448.6|86
1626428100000|2021-07-16 09:35:00|9466.4|9456.4|9468.8|9458.8|9472.1|9462.1|9466.1|9456.1|37
1626428400000|2021-07-16 09:40:00|9468.9|9458.9|9465.1|9455.1|9472.9|9462.9|9464.9|9454.9|39
1626428700000|2021-07-16 09:45:00|9464.9|9454.9|9468.5|9458.5|9471.8|9461.8|9457.1|9447.1|81
1626429000000|2021-07-16 09:50:00|9468.8|9458.8|9461.6|9451.6|9472|9462|9460.8|9450.8|82
1626429300000|2021-07-16 09:55:00|9461.4|9451.4|9459.6|9449.6|9463.9|9453.9|9458.6|9448.6|79
1626429600000|2021-07-16 10:00:00|9459.5|9449.5|9454.8|9444.8|9459.9|9449.9|9452.5|9442.5|84
1626429900000|2021-07-16 10:05:00|9454.6|9444.6|9452.1|9442.1|9455.5|9445.5|9452.1|9442.1|42
1626430200000|2021-07-16 10:10:00|9451.9|9441.9|9448.9|9438.9|9451.9|9441.9|9444.4|9434.4|68
1626430500000|2021-07-16 10:15:00|9449.1|9439.1|9442.6|9432.6|9451.4|9441.4|9442.6|9432.6|42
1626430800000|2021-07-16 10:20:00|9442.4|9432.4|9442.5|9432.5|9446.1|9436.1|9438.9|9428.9|79
1626431100000|2021-07-16 10:25:00|9442.3|9432.3|9445|9435|9448.3|9438.3|9442|9432|56
1626431400000|2021-07-16 10:30:00|9444.8|9434.8|9442.6|9432.6|9445.1|9435.1|9440.3|9430.3|36
1626431700000|2021-07-16 10:35:00|9443|9433|9446.6|9436.6|9447.9|9437.9|9442.8|9432.8|62
1626432000000|2021-07-16 10:40:00|9446.4|9436.4|9447.9|9437.9|9450.9|9440.9|9445.8|9435.8|66
1626432300000|2021-07-16 10:45:00|9447.6|9437.6|9447.5|9437.5|9450.8|9440.8|9446.6|9436.6|93
1626432600000|2021-07-16 10:50:00|9447|9437|9450.9|9440.9|9451.4|9441.4|9445.5|9435.5|91
1626432900000|2021-07-16 10:55:00|9451.1|9441.1|9457|9447|9457.4|9447.4|9450.9|9440.9|38
1626433200000|2021-07-16 11:00:00|9456.8|9446.8|9448.4|9438.4|9459.4|9449.4|9448.1|9438.1|64
1626433500000|2021-07-16 11:05:00|9448.6|9438.6|9436.6|9426.6|9448.8|9438.8|9435|9425|106
1626433800000|2021-07-16 11:10:00|9436.9|9426.9|9429.9|9419.9|9439.6|9429.6|9428.5|9418.5|133
1626434100000|2021-07-16 11:15:00|9430.1|9420.1|9428.4|9418.4|9433.4|9423.4|9423.8|9413.8|127
1626434400000|2021-07-16 11:20:00|9428.5|9418.5|9433.8|9423.8|9436.5|9426.5|9428.5|9418.5|102
1626434700000|2021-07-16 11:25:00|9433.6|9423.6|9437.8|9427.8|9438.4|9428.4|9430.8|9420.8|83
1626435000000|2021-07-16 11:30:00|9437.5|9427.5|9438.6|9428.6|9447|9437|9429|9419|366
1626435300000|2021-07-16 11:35:00|9439.4|9429.4|9442.1|9432.1|9445.8|9435.8|9438|9428|84
1626435600000|2021-07-16 11:40:00|9441.6|9431.6|9447|9437|9447.3|9437.3|9441.1|9431.1|40
1626435900000|2021-07-16 11:45:00|9446.8|9436.8|9448.9|9438.9|9450|9440|9445.1|9435.1|77
1626436200000|2021-07-16 11:50:00|9449.1|9439.1|9444.3|9434.3|9451.4|9441.4|9443|9433|118
1626436500000|2021-07-16 11:55:00|9444.1|9434.1|9446.6|9436.6|9446.9|9436.9|9442.9|9432.9|95
1626436800000|2021-07-16 12:00:00|9447|9437|9452.1|9442.1|9452.1|9442.1|9441.6|9431.6|143
1626437100000|2021-07-16 12:05:00|9451.4|9441.4|9451.6|9441.6|9452.3|9442.3|9449.4|9439.4|109
1626437400000|2021-07-16 12:10:00|9451.4|9441.4|9457.5|9447.5|9463.1|9453.1|9451.4|9441.4|167
1626437700000|2021-07-16 12:15:00|9457.4|9447.4|9451.6|9441.6|9457.5|9447.5|9451.1|9441.1|107
1626438000000|2021-07-16 12:20:00|9452.3|9442.3|9450.4|9440.4|9454.6|9444.6|9449|9439|127
1626438300000|2021-07-16 12:25:00|9450.8|9440.8|9449.8|9439.8|9452.4|9442.4|9447.3|9437.3|72
1626438600000|2021-07-16 12:30:00|9449.3|9439.3|9442.1|9432.1|9453.1|9443.1|9440.4|9430.4|238
1626438900000|2021-07-16 12:35:00|9442.9|9432.9|9447.8|9437.8|9451.4|9441.4|9442.8|9432.8|182
1626439200000|2021-07-16 12:40:00|9448|9438|9454|9444|9458.1|9448.1|9444.1|9434.1|147
1626439500000|2021-07-16 12:45:00|9453.8|9443.8|9458.4|9448.4|9459.9|9449.9|9451|9441|164
1626439800000|2021-07-16 12:50:00|9457.9|9447.9|9459.1|9449.1|9459.3|9449.3|9453.6|9443.6|152
1626440100000|2021-07-16 12:55:00|9458.9|9448.9|9466.1|9456.1|9467.1|9457.1|9458.8|9448.8|109
1626440400000|2021-07-16 13:00:00|9466.4|9456.4|9480.1|9470.1|9481.3|9471.3|9462|9452|373
1626440700000|2021-07-16 13:05:00|9479.9|9469.9|9467|9457|9483.5|9473.5|9466|9456|301
1626441000000|2021-07-16 13:10:00|9467.1|9457.1|9465.1|9455.1|9467.8|9457.8|9450.8|9440.8|269
1626441300000|2021-07-16 13:15:00|9465.4|9455.4|9478.3|9468.3|9481.4|9471.4|9465.4|9455.4|232
1626441600000|2021-07-16 13:20:00|9478.1|9468.1|9468.1|9458.1|9479.6|9469.6|9467.5|9457.5|195
1626441900000|2021-07-16 13:25:00|9468.5|9458.5|9468.8|9458.8|9472.8|9462.8|9460.5|9450.5|232
1626442200000|2021-07-16 13:30:00|9468.6|9458.6|9467.9|9457.9|9476.5|9466.5|9456.9|9446.9|424
1626442500000|2021-07-16 13:35:00|9467.4|9457.4|9469.3|9459.3|9472.1|9462.1|9462.3|9452.3|251
1626442800000|2021-07-16 13:40:00|9469.5|9459.5|9460.9|9450.9|9474.8|9464.8|9457.5|9447.5|283
1626443100000|2021-07-16 13:45:00|9460.8|9450.8|9451.5|9441.5|9463.1|9453.1|9449.3|9439.3|368
1626443400000|2021-07-16 13:50:00|9451.3|9441.3|9459.1|9449.1|9459.8|9449.8|9447.1|9437.1|323
1626443700000|2021-07-16 13:55:00|9459.4|9449.4|9461|9451|9465.4|9455.4|9459|9449|228
1626444000000|2021-07-16 14:00:00|9460.6|9450.6|9469|9459|9470.8|9460.8|9459.1|9449.1|293
1626444300000|2021-07-16 14:05:00|9469.8|9459.8|9469.9|9459.9|9483.6|9473.6|9467.1|9457.1|315
1626444600000|2021-07-16 14:10:00|9470|9460|9449.4|9439.4|9471.6|9461.6|9436.6|9426.6|417
1626444900000|2021-07-16 14:15:00|9448.4|9438.4|9451.1|9441.1|9453.9|9443.9|9440.8|9430.8|288
1626445200000|2021-07-16 14:20:00|9451.4|9441.4|9443|9433|9454.3|9444.3|9438|9428|292
1626445500000|2021-07-16 14:25:00|9442.9|9432.9|9445.6|9435.6|9447.1|9437.1|9436.3|9426.3|303
1626445800000|2021-07-16 14:30:00|9445.4|9435.4|9450.6|9440.6|9458.6|9448.6|9444.8|9434.8|345
1626446100000|2021-07-16 14:35:00|9450.4|9440.4|9437.1|9427.1|9453.8|9443.8|9428.9|9418.9|334
1626446400000|2021-07-16 14:40:00|9436.9|9426.9|9431.3|9421.3|9442|9432|9429.9|9419.9|281
1626446700000|2021-07-16 14:45:00|9432|9422|9439.9|9429.9|9443.9|9433.9|9430.5|9420.5|250
1626447000000|2021-07-16 14:50:00|9440|9430|9448|9438|9451.3|9441.3|9439.9|9429.9|165
1626447300000|2021-07-16 14:55:00|9447.9|9437.9|9459.3|9449.3|9459.3|9449.3|9447|9437|167
1626447600000|2021-07-16 15:00:00|9459|9449|9449.6|9439.6|9459.1|9449.1|9449.5|9439.5|149
1626447900000|2021-07-16 15:05:00|9449.9|9439.9|9465.1|9455.1|9466.5|9456.5|9449.9|9439.9|191
1626448200000|2021-07-16 15:10:00|9464.9|9454.9|9463.3|9453.3|9471.6|9461.6|9462.1|9452.1|164
1626448500000|2021-07-16 15:15:00|9463.8|9453.8|9458.4|9448.4|9465.8|9455.8|9457.6|9447.6|136
1626448800000|2021-07-16 15:20:00|9458.5|9448.5|9463.4|9453.4|9467.3|9457.3|9458.5|9448.5|100
1626449100000|2021-07-16 15:25:00|9462.6|9452.6|9461.4|9451.4|9466.9|9456.9|9460.8|9450.8|147
1626449400000|2021-07-16 15:30:00|9460.6|9450.6|9459|9449|9465.3|9455.3|9454.9|9444.9|224
1626449700000|2021-07-16 15:35:00|9458.9|9448.9|9452.6|9442.6|9460.8|9450.8|9449.6|9439.6|151
1626450000000|2021-07-16 15:40:00|9452.3|9442.3|9441.1|9431.1|9452.3|9442.3|9438.8|9428.8|131
1626450300000|2021-07-16 15:45:00|9441.3|9431.3|9428.4|9418.4|9441.4|9431.4|9428.1|9418.1|252
1626450600000|2021-07-16 15:50:00|9428.6|9418.6|9437.3|9427.3|9437.8|9427.8|9428.5|9418.5|133
1626450900000|2021-07-16 15:55:00|9437.5|9427.5|9436.9|9426.9|9440.5|9430.5|9435|9425|122
1626451200000|2021-07-16 16:00:00|9437|9427|9443.1|9433.1|9444.4|9434.4|9432.9|9422.9|118
1626451500000|2021-07-16 16:05:00|9443.3|9433.3|9443.3|9433.3|9446.4|9436.4|9441.6|9431.6|49
1626451800000|2021-07-16 16:10:00|9443.6|9433.6|9448.3|9438.3|9448.3|9438.3|9443.3|9433.3|66
1626452100000|2021-07-16 16:15:00|9449.5|9439.5|9453.9|9443.9|9455.5|9445.5|9448.5|9438.5|78
1626452400000|2021-07-16 16:20:00|9453.4|9443.4|9452.4|9442.4|9454.9|9444.9|9451.3|9441.3|65
1626452700000|2021-07-16 16:25:00|9453.5|9443.5|9453.9|9443.9|9453.9|9443.9|9448.4|9438.4|79
1626453000000|2021-07-16 16:30:00|9453.4|9443.4|9459.6|9449.6|9459.9|9449.9|9451.4|9441.4|100
1626453300000|2021-07-16 16:35:00|9459.9|9449.9|9454|9444|9461|9451|9452.3|9442.3|64
1626453600000|2021-07-16 16:40:00|9454.3|9444.3|9458.5|9448.5|9458.9|9448.9|9454.3|9444.3|49
1626453900000|2021-07-16 16:45:00|9458.6|9448.6|9455.3|9445.3|9459.9|9449.9|9453.5|9443.5|71
1626454200000|2021-07-16 16:50:00|9455.5|9445.5|9456.4|9446.4|9459|9449|9455.4|9445.4|61
1626454500000|2021-07-16 16:55:00|9456.3|9446.3|9460.1|9450.1|9461.5|9451.5|9455.3|9445.3|136
1626652800000|2021-07-19 00:00:00|9452|9436.3|9417.8|9407.8|9452|9436.3|9417.4|9407.4|16
1626653100000|2021-07-19 00:05:00|9417.4|9407.4|9406.9|9396.9|9418.4|9408.4|9406.1|9396.1|55
1626653400000|2021-07-19 00:10:00|9406.4|9396.4|9411.9|9401.9|9413|9403|9405.9|9395.9|81
1626653700000|2021-07-19 00:15:00|9411.6|9401.6|9410.6|9400.6|9413.5|9403.5|9407.4|9397.4|96
1626654000000|2021-07-19 00:20:00|9410.4|9400.4|9406.3|9396.3|9411.9|9401.9|9406.3|9396.3|119
1626654300000|2021-07-19 00:25:00|9406.5|9396.5|9409.1|9399.1|9412.4|9402.4|9406.3|9396.3|86
1626654600000|2021-07-19 00:30:00|9408.6|9398.6|9405.4|9395.4|9409.1|9399.1|9405.1|9395.1|69
1626654900000|2021-07-19 00:35:00|9405.6|9395.6|9406.6|9396.6|9407.1|9397.1|9404.9|9394.9|42
1626655200000|2021-07-19 00:40:00|9406.9|9396.9|9407.3|9397.3|9409.1|9399.1|9405.6|9395.6|42
1626655500000|2021-07-19 00:45:00|9407|9397|9400.8|9390.8|9407|9397|9399.4|9389.4|75
1626655800000|2021-07-19 00:50:00|9400.9|9390.9|9402.9|9392.9|9403.4|9393.4|9398.6|9388.6|57
1626656100000|2021-07-19 00:55:00|9403.1|9393.1|9403.6|9393.6|9405.9|9395.9|9403.1|9393.1|44
1626656400000|2021-07-19 01:00:00|9403.4|9393.4|9398|9388|9406.8|9396.8|9383.9|9373.9|453
1626656700000|2021-07-19 01:05:00|9398.1|9388.1|9409.3|9399.3|9409.9|9399.9|9392.8|9382.8|294
1626657000000|2021-07-19 01:10:00|9409.5|9399.5|9401|9391|9409.5|9399.5|9394.9|9384.9|203
1626657300000|2021-07-19 01:15:00|9401.3|9391.3|9406|9396|9406.9|9396.9|9397.3|9387.3|157
1626657600000|2021-07-19 01:20:00|9405.6|9395.6|9413.1|9403.1|9413.9|9403.9|9405.6|9395.6|260
1626657900000|2021-07-19 01:25:00|9412.9|9402.9|9419.9|9409.9|9420.1|9410.1|9408.3|9398.3|192
1626658200000|2021-07-19 01:30:00|9420.1|9410.1|9413.3|9403.3|9420.6|9410.6|9407.9|9397.9|202
1626658500000|2021-07-19 01:35:00|9413.4|9403.4|9418.5|9408.5|9419.5|9409.5|9409|9399|156
1626658800000|2021-07-19 01:40:00|9418.4|9408.4|9404.4|9394.4|9418.6|9408.6|9404.4|9394.4|201
1626659100000|2021-07-19 01:45:00|9404.6|9394.6|9394.9|9384.9|9410|9400|9393.6|9383.6|176
1626659400000|2021-07-19 01:50:00|9394.4|9384.4|9395.9|9385.9|9400.4|9390.4|9389.6|9379.6|198
1626659700000|2021-07-19 01:55:00|9395.8|9385.8|9391.4|9381.4|9400|9390|9390.5|9380.5|237
1626660000000|2021-07-19 02:00:00|9391.1|9381.1|9389.6|9379.6|9391.1|9381.1|9376.1|9366.1|358
1626660300000|2021-07-19 02:05:00|9389.4|9379.4|9384.6|9374.6|9389.8|9379.8|9381.3|9371.3|210
1626660600000|2021-07-19 02:10:00|9384.4|9374.4|9392.3|9382.3|9393.4|9383.4|9381.4|9371.4|175
1626660900000|2021-07-19 02:15:00|9392.6|9382.6|9389.4|9379.4|9392.6|9382.6|9383.9|9373.9|93
1626661200000|2021-07-19 02:20:00|9389.1|9379.1|9388.4|9378.4|9390.4|9380.4|9386.9|9376.9|56
1626661500000|2021-07-19 02:25:00|9388.1|9378.1|9387.4|9377.4|9389.4|9379.4|9385.1|9375.1|36
1626661800000|2021-07-19 02:30:00|9388|9378|9388.4|9378.4|9393.4|9383.4|9383.1|9373.1|183
1626662100000|2021-07-19 02:35:00|9388.6|9378.6|9375.1|9365.1|9388.6|9378.6|9374.9|9364.9|118
1626662400000|2021-07-19 02:40:00|9374.9|9364.9|9375.1|9365.1|9377.4|9367.4|9369.6|9359.6|162
1626662700000|2021-07-19 02:45:00|9374.9|9364.9|9373.1|9363.1|9375.1|9365.1|9367.8|9357.8|125
1626663000000|2021-07-19 02:50:00|9372.9|9362.9|9367.8|9357.8|9372.9|9362.9|9364.4|9354.4|190
1626663300000|2021-07-19 02:55:00|9367.5|9357.5|9372.8|9362.8|9375.6|9365.6|9366.1|9356.1|168
1626663600000|2021-07-19 03:00:00|9372.6|9362.6|9381.4|9371.4|9382.4|9372.4|9370.9|9360.9|188
1626663900000|2021-07-19 03:05:00|9381.6|9371.6|9382.9|9372.9|9384.4|9374.4|9380.9|9370.9|116
1626664200000|2021-07-19 03:10:00|9382.6|9372.6|9382.8|9372.8|9384.3|9374.3|9379.5|9369.5|135
1626664500000|2021-07-19 03:15:00|9383|9373|9383.3|9373.3|9386.6|9376.6|9381.4|9371.4|106
1626664800000|2021-07-19 03:20:00|9383|9373|9383.6|9373.6|9386.5|9376.5|9382.6|9372.6|92
1626665100000|2021-07-19 03:25:00|9383.4|9373.4|9387.4|9377.4|9388.5|9378.5|9382.4|9372.4|90
1626665400000|2021-07-19 03:30:00|9387.1|9377.1|9388.6|9378.6|9390.4|9380.4|9386.9|9376.9|56
1626665700000|2021-07-19 03:35:00|9388.4|9378.4|9389.1|9379.1|9389.8|9379.8|9388.4|9378.4|42
1626666000000|2021-07-19 03:40:00|9388.9|9378.9|9389.5|9379.5|9390.1|9380.1|9388.6|9378.6|15
1626666300000|2021-07-19 03:45:00|9389.8|9379.8|9386.9|9376.9|9390|9380|9385.5|9375.5|62
1626666600000|2021-07-19 03:50:00|9386.6|9376.6|9383.6|9373.6|9386.6|9376.6|9383.5|9373.5|45
1626666900000|2021-07-19 03:55:00|9383.5|9373.5|9384.6|9374.6|9384.6|9374.6|9383.4|9373.4|31
1626667200000|2021-07-19 04:00:00|9384.8|9374.8|9387.6|9377.6|9389.9|9379.9|9384.8|9374.8|58
1626667500000|2021-07-19 04:05:00|9388.1|9378.1|9390.1|9380.1|9390.5|9380.5|9387.5|9377.5|74
1626667800000|2021-07-19 04:10:00|9390.5|9380.5|9394.4|9384.4|9395.3|9385.3|9389.4|9379.4|46
1626668100000|2021-07-19 04:15:00|9394.1|9384.1|9388|9378|9394.1|9384.1|9388|9378|21
1626668400000|2021-07-19 04:20:00|9387.6|9377.6|9387.1|9377.1|9388.1|9378.1|9386.1|9376.1|37
1626668700000|2021-07-19 04:25:00|9386.6|9376.6|9390.3|9380.3|9390.6|9380.6|9386.6|9376.6|27
1626669000000|2021-07-19 04:30:00|9390.4|9380.4|9383.6|9373.6|9391.4|9381.4|9383.6|9373.6|34
1626669300000|2021-07-19 04:35:00|9383.8|9373.8|9384.1|9374.1|9385.5|9375.5|9383.6|9373.6|31
1626669600000|2021-07-19 04:40:00|9383.8|9373.8|9383.9|9373.9|9384.4|9374.4|9382.6|9372.6|24
1626669900000|2021-07-19 04:45:00|9383.4|9373.4|9383.6|9373.6|9384|9374|9380.1|9370.1|27
1626670200000|2021-07-19 04:50:00|9382.9|9372.9|9383.1|9373.1|9384.1|9374.1|9382.5|9372.5|14
1626670500000|2021-07-19 04:55:00|9382.5|9372.5|9381|9371|9382.5|9372.5|9380|9370|26
1626670800000|2021-07-19 05:00:00|9381.1|9371.1|9380.4|9370.4|9381.1|9371.1|9377.3|9367.3|36
1626671100000|2021-07-19 05:05:00|9380.6|9370.6|9382.3|9372.3|9388.6|9378.6|9379.3|9369.3|49
1626671400000|2021-07-19 05:10:00|9382.4|9372.4|9379.4|9369.4|9382.8|9372.8|9378.3|9368.3|42
1626671700000|2021-07-19 05:15:00|9378.6|9368.6|9379.3|9369.3|9379.4|9369.4|9378.4|9368.4|34
1626672000000|2021-07-19 05:20:00|9378.9|9368.9|9376.1|9366.1|9379.8|9369.8|9375.6|9365.6|38
1626672300000|2021-07-19 05:25:00|9375.8|9365.8|9374.9|9364.9|9376.4|9366.4|9374.9|9364.9|25
1626672600000|2021-07-19 05:30:00|9375.4|9365.4|9383.6|9373.6|9384.6|9374.6|9372.1|9362.1|134
1626672900000|2021-07-19 05:35:00|9384.6|9374.6|9393.8|9383.8|9394.1|9384.1|9384.1|9374.1|104
1626673200000|2021-07-19 05:40:00|9393.5|9383.5|9380.9|9370.9|9393.5|9383.5|9380.6|9370.6|158
1626673500000|2021-07-19 05:45:00|9381.4|9371.4|9372.6|9362.6|9384.1|9374.1|9368.9|9358.9|145
1626673800000|2021-07-19 05:50:00|9372.8|9362.8|9373.6|9363.6|9377.3|9367.3|9370.4|9360.4|121
1626674100000|2021-07-19 05:55:00|9373.9|9363.9|9377.1|9367.1|9378.4|9368.4|9373.6|9363.6|97
1626674400000|2021-07-19 06:00:00|9376.6|9366.6|9382.1|9372.1|9382.4|9372.4|9373.4|9363.4|163
1626674700000|2021-07-19 06:05:00|9382.4|9372.4|9377.4|9367.4|9384.1|9374.1|9375.4|9365.4|166
1626675000000|2021-07-19 06:10:00|9377.8|9367.8|9380.3|9370.3|9380.9|9370.9|9373.9|9363.9|165
1626675300000|2021-07-19 06:15:00|9380.4|9370.4|9375.8|9365.8|9380.6|9370.6|9372.6|9362.6|140
1626675600000|2021-07-19 06:20:00|9375.6|9365.6|9378.5|9368.5|9382.6|9372.6|9374.4|9364.4|122
1626675900000|2021-07-19 06:25:00|9378.6|9368.6|9375.3|9365.3|9378.9|9368.9|9373.9|9363.9|99
1626676200000|2021-07-19 06:30:00|9375|9365|9378.6|9368.6|9382.1|9372.1|9371.8|9361.8|130
1626676500000|2021-07-19 06:35:00|9378.4|9368.4|9375.9|9365.9|9382.5|9372.5|9375.9|9365.9|94
1626676800000|2021-07-19 06:40:00|9376.1|9366.1|9382|9372|9382.8|9372.8|9376.1|9366.1|98
1626677100000|2021-07-19 06:45:00|9381.6|9371.6|9380.9|9370.9|9387.6|9377.6|9379.6|9369.6|144
1626677400000|2021-07-19 06:50:00|9380.5|9370.5|9378|9368|9383|9373|9377.1|9367.1|124
1626677700000|2021-07-19 06:55:00|9378.4|9368.4|9373.1|9363.1|9381.3|9371.3|9372.6|9362.6|197
1626678000000|2021-07-19 07:00:00|9381.5|9371.5|9376.6|9366.6|9382.4|9372.4|9368.4|9358.4|231
1626678300000|2021-07-19 07:05:00|9376.5|9366.5|9369.8|9359.8|9376.5|9366.5|9367.4|9357.4|141
1626678600000|2021-07-19 07:10:00|9370|9360|9375.1|9365.1|9375.8|9365.8|9367.3|9357.3|165
1626678900000|2021-07-19 07:15:00|9375.4|9365.4|9369.1|9359.1|9377.8|9367.8|9369|9359|164
1626679200000|2021-07-19 07:20:00|9369|9359|9375|9365|9375.4|9365.4|9368.3|9358.3|79
1626679500000|2021-07-19 07:25:00|9374.5|9364.5|9378.4|9368.4|9378.6|9368.6|9373.5|9363.5|71
1626679800000|2021-07-19 07:30:00|9378.3|9368.3|9375.8|9365.8|9378.3|9368.3|9373.9|9363.9|127
1626680100000|2021-07-19 07:35:00|9375.5|9365.5|9371.9|9361.9|9376.5|9366.5|9370.3|9360.3|131
1626680400000|2021-07-19 07:40:00|9371.6|9361.6|9372.3|9362.3|9374.5|9364.5|9370.3|9360.3|105
1626680700000|2021-07-19 07:45:00|9371.9|9361.9|9375.6|9365.6|9375.9|9365.9|9370.5|9360.5|103
1626681000000|2021-07-19 07:50:00|9375.5|9365.5|9378|9368|9379.3|9369.3|9373.6|9363.6|178
1626681300000|2021-07-19 07:55:00|9378.1|9368.1|9375.6|9365.6|9379.9|9369.9|9374.5|9364.5|85
1626681600000|2021-07-19 08:00:00|9375.3|9365.3|9378.1|9368.1|9382.4|9372.4|9375|9365|114
1626681900000|2021-07-19 08:05:00|9377.9|9367.9|9381.9|9371.9|9385.4|9375.4|9377.6|9367.6|92
1626682200000|2021-07-19 08:10:00|9381.6|9371.6|9392.4|9382.4|9395.9|9385.9|9381.1|9371.1|124
1626682500000|2021-07-19 08:15:00|9391.4|9381.4|9386.4|9376.4|9394.1|9384.1|9386.1|9376.1|149
1626682800000|2021-07-19 08:20:00|9386.1|9376.1|9383.9|9373.9|9386.8|9376.8|9380.5|9370.5|109
1626683100000|2021-07-19 08:25:00|9383.8|9373.8|9376.8|9366.8|9383.8|9373.8|9376.5|9366.5|85
1626683400000|2021-07-19 08:30:00|9376.9|9366.9|9368.6|9358.6|9376.9|9366.9|9367.6|9357.6|72
1626683700000|2021-07-19 08:35:00|9368.1|9358.1|9342|9332|9368.9|9358.9|9341.8|9331.8|202
1626684000000|2021-07-19 08:40:00|9342.8|9332.8|9331.3|9321.3|9343.3|9333.3|9329.5|9319.5|174
1626684300000|2021-07-19 08:45:00|9331.1|9321.1|9332.5|9322.5|9333|9323|9329.4|9319.4|95
1626684600000|2021-07-19 08:50:00|9332.4|9322.4|9331.6|9321.6|9334.9|9324.9|9329.4|9319.4|127
1626684900000|2021-07-19 08:55:00|9331.5|9321.5|9335.9|9325.9|9336.1|9326.1|9329.3|9319.3|169
1626685200000|2021-07-19 09:00:00|9334.8|9324.8|9326.6|9316.6|9335.3|9325.3|9320.3|9310.3|200
1626685500000|2021-07-19 09:05:00|9326.3|9316.3|9327.1|9317.1|9329.8|9319.8|9322.3|9312.3|217
1626685800000|2021-07-19 09:10:00|9326.9|9316.9|9323.3|9313.3|9329.1|9319.1|9320.9|9310.9|193
1626686100000|2021-07-19 09:15:00|9323.1|9313.1|9322.3|9312.3|9324.3|9314.3|9320.5|9310.5|117
1626686400000|2021-07-19 09:20:00|9322.5|9312.5|9329.5|9319.5|9329.6|9319.6|9320.6|9310.6|145
1626686700000|2021-07-19 09:25:00|9329.3|9319.3|9334.4|9324.4|9339|9329|9325.9|9315.9|155
1626687000000|2021-07-19 09:30:00|9334.1|9324.1|9330.1|9320.1|9335|9325|9329.6|9319.6|167
1626687300000|2021-07-19 09:35:00|9330.4|9320.4|9334.8|9324.8|9336.1|9326.1|9328.9|9318.9|123
1626687600000|2021-07-19 09:40:00|9334.9|9324.9|9346|9336|9348|9338|9334.6|9324.6|145
1626687900000|2021-07-19 09:45:00|9345.5|9335.5|9344.3|9334.3|9348.6|9338.6|9343|9333|100
1626688200000|2021-07-19 09:50:00|9344.6|9334.6|9345.8|9335.8|9348.8|9338.8|9343.9|9333.9|45
1626688500000|2021-07-19 09:55:00|9345.5|9335.5|9346.1|9336.1|9347.1|9337.1|9344.9|9334.9|25
1626688800000|2021-07-19 10:00:00|9346.3|9336.3|9327.6|9317.6|9346.8|9336.8|9326.6|9316.6|104
1626689100000|2021-07-19 10:05:00|9327.4|9317.4|9319.8|9309.8|9327.4|9317.4|9313.6|9303.6|213
1626689400000|2021-07-19 10:10:00|9319.5|9309.5|9309.6|9299.6|9320.6|9310.6|9308.9|9298.9|186
1626689700000|2021-07-19 10:15:00|9309.9|9299.9|9318.3|9308.3|9321.9|9311.9|9309.6|9299.6|119
1626690000000|2021-07-19 10:20:00|9318.1|9308.1|9322|9312|9324.1|9314.1|9316.5|9306.5|86
1626690300000|2021-07-19 10:25:00|9322.3|9312.3|9320.5|9310.5|9323.4|9313.4|9318|9308|110
1626690600000|2021-07-19 10:30:00|9319.4|9309.4|9319.8|9309.8|9320.1|9310.1|9313.1|9303.1|83
1626690900000|2021-07-19 10:35:00|9319.6|9309.6|9300.3|9290.3|9319.6|9309.6|9294.3|9284.3|188
1626691200000|2021-07-19 10:40:00|9300.8|9290.8|9292.1|9282.1|9303.5|9293.5|9292|9282|115
1626691500000|2021-07-19 10:45:00|9291.9|9281.9|9289.6|9279.6|9293.6|9283.6|9289.6|9279.6|96
1626691800000|2021-07-19 10:50:00|9290.1|9280.1|9291.6|9281.6|9295.1|9285.1|9289.5|9279.5|120
1626692100000|2021-07-19 10:55:00|9291.4|9281.4|9290.5|9280.5|9292.8|9282.8|9289.6|9279.6|73
1626692400000|2021-07-19 11:00:00|9290.1|9280.1|9289.5|9279.5|9292.1|9282.1|9289.1|9279.1|183
1626692700000|2021-07-19 11:05:00|9289.8|9279.8|9295.3|9285.3|9297.1|9287.1|9289.8|9279.8|140
1626693000000|2021-07-19 11:10:00|9295.1|9285.1|9298.1|9288.1|9298.8|9288.8|9293.5|9283.5|123
1626693300000|2021-07-19 11:15:00|9298.5|9288.5|9308|9298|9308|9298|9298.5|9288.5|85
1626693600000|2021-07-19 11:20:00|9308.1|9298.1|9299|9289|9309|9299|9298.5|9288.5|80
1626693900000|2021-07-19 11:25:00|9298.6|9288.6|9307.9|9297.9|9311.1|9301.1|9297.8|9287.8|136
1626694200000|2021-07-19 11:30:00|9307.8|9297.8|9298.8|9288.8|9315.4|9305.4|9294.6|9284.6|270
1626694500000|2021-07-19 11:35:00|9299|9289|9297.8|9287.8|9303.3|9293.3|9296.1|9286.1|190
1626694800000|2021-07-19 11:40:00|9297.3|9287.3|9290.8|9280.8|9298|9288|9290.1|9280.1|156
1626695100000|2021-07-19 11:45:00|9290.5|9280.5|9268.1|9258.1|9290.5|9280.5|9267.4|9257.4|200
1626695400000|2021-07-19 11:50:00|9268|9258|9254.3|9244.3|9269.3|9259.3|9254|9244|258
1626695700000|2021-07-19 11:55:00|9254.5|9244.5|9266|9256|9266|9256|9253.3|9243.3|274
1626696000000|2021-07-19 12:00:00|9265.8|9255.8|9236|9226|9266.3|9256.3|9235.8|9225.8|382
1626696300000|2021-07-19 12:05:00|9235.8|9225.8|9227.3|9217.3|9246.3|9236.3|9226.6|9216.6|345
1626696600000|2021-07-19 12:10:00|9226.8|9216.8|9226.3|9216.3|9236.8|9226.8|9215.5|9205.5|359
1626696900000|2021-07-19 12:15:00|9226.5|9216.5|9183.6|9173.6|9226.5|9216.5|9174.3|9164.3|389
1626697200000|2021-07-19 12:20:00|9183.4|9173.4|9174.3|9164.3|9187.3|9177.3|9168.5|9158.5|369
1626697500000|2021-07-19 12:25:00|9174|9164|9173.5|9163.5|9174.8|9164.8|9160.3|9150.3|296
1626697800000|2021-07-19 12:30:00|9173.3|9163.3|9162.1|9152.1|9174.3|9164.3|9144.4|9134.4|329
1626698100000|2021-07-19 12:35:00|9162|9152|9142.3|9132.3|9163|9153|9137.4|9127.4|304
1626698400000|2021-07-19 12:40:00|9142.5|9132.5|9153.9|9143.9|9157.8|9147.8|9136.4|9126.4|327
1626698700000|2021-07-19 12:45:00|9152.9|9142.9|9154.1|9144.1|9155.3|9145.3|9138.3|9128.3|304
1626699000000|2021-07-19 12:50:00|9154|9144|9163.3|9153.3|9168.5|9158.5|9150.8|9140.8|247
1626699300000|2021-07-19 12:55:00|9163.5|9153.5|9178|9168|9181.5|9171.5|9161.8|9151.8|274
1626699600000|2021-07-19 13:00:00|9178.1|9168.1|9221.1|9211.1|9223.1|9213.1|9174.1|9164.1|659
1626699900000|2021-07-19 13:05:00|9221.5|9211.5|9218.4|9208.4|9226.3|9216.3|9205.8|9195.8|418
1626700200000|2021-07-19 13:10:00|9218.3|9208.3|9228.8|9218.8|9234.6|9224.6|9206.9|9196.9|339
1626700500000|2021-07-19 13:15:00|9229.3|9219.3|9227.3|9217.3|9234.4|9224.4|9220.9|9210.9|350
1626700800000|2021-07-19 13:20:00|9227.1|9217.1|9240.6|9230.6|9240.6|9230.6|9223.5|9213.5|351
1626701100000|2021-07-19 13:25:00|9240.5|9230.5|9271.5|9261.5|9271.5|9261.5|9235.9|9225.9|366
1626701400000|2021-07-19 13:30:00|9270.9|9260.9|9267.9|9257.9|9290.8|9280.8|9257.3|9247.3|506
1626701700000|2021-07-19 13:35:00|9267.3|9257.3|9261.5|9251.5|9271.8|9261.8|9258.5|9248.5|363
1626702000000|2021-07-19 13:40:00|9261.3|9251.3|9272.3|9262.3|9274.8|9264.8|9248.1|9238.1|322
1626702300000|2021-07-19 13:45:00|9272|9262|9272.8|9262.8|9278|9268|9256.6|9246.6|406
1626702600000|2021-07-19 13:50:00|9272.3|9262.3|9255.4|9245.4|9272.3|9262.3|9252.8|9242.8|326
1626702900000|2021-07-19 13:55:00|9255.6|9245.6|9256.6|9246.6|9260.3|9250.3|9249.4|9239.4|425
1626703200000|2021-07-19 14:00:00|9256.3|9246.3|9227.4|9217.4|9256.6|9246.6|9224|9214|496
1626703500000|2021-07-19 14:05:00|9227.8|9217.8|9222.1|9212.1|9228.3|9218.3|9212.3|9202.3|578
1626703800000|2021-07-19 14:10:00|9221.8|9211.8|9227.8|9217.8|9227.8|9217.8|9210.5|9200.5|477
1626704100000|2021-07-19 14:15:00|9227.6|9217.6|9207|9197|9233|9223|9206.8|9196.8|547
1626704400000|2021-07-19 14:20:00|9207.1|9197.1|9211.3|9201.3|9218.3|9208.3|9206.6|9196.6|393
1626704700000|2021-07-19 14:25:00|9210.9|9200.9|9220.5|9210.5|9222.6|9212.6|9202.8|9192.8|480
1626705000000|2021-07-19 14:30:00|9220.1|9210.1|9236.3|9226.3|9237|9227|9210.8|9200.8|388
1626705300000|2021-07-19 14:35:00|9236.5|9226.5|9234.3|9224.3|9239.6|9229.6|9224.3|9214.3|313
1626705600000|2021-07-19 14:40:00|9233.8|9223.8|9248.1|9238.1|9251.5|9241.5|9226.3|9216.3|247
1626705900000|2021-07-19 14:45:00|9247.8|9237.8|9271.8|9261.8|9276.9|9266.9|9244.8|9234.8|344
1626706200000|2021-07-19 14:50:00|9271.3|9261.3|9249.1|9239.1|9275.3|9265.3|9248.5|9238.5|403
1626706500000|2021-07-19 14:55:00|9249.4|9239.4|9223.8|9213.8|9254.3|9244.3|9223|9213|256
1626706800000|2021-07-19 15:00:00|9223.5|9213.5|9241.3|9231.3|9242|9232|9220.3|9210.3|312
1626707100000|2021-07-19 15:05:00|9241.8|9231.8|9240.8|9230.8|9252|9242|9238.3|9228.3|276
1626707400000|2021-07-19 15:10:00|9241|9231|9233.3|9223.3|9241.5|9231.5|9227.8|9217.8|195
1626707700000|2021-07-19 15:15:00|9233.8|9223.8|9231.8|9221.8|9244.8|9234.8|9230.8|9220.8|183
1626708000000|2021-07-19 15:20:00|9232|9222|9220.5|9210.5|9232.8|9222.8|9217|9207|214
1626708300000|2021-07-19 15:25:00|9220.3|9210.3|9217.8|9207.8|9220.5|9210.5|9212.8|9202.8|175
1626708600000|2021-07-19 15:30:00|9218|9208|9223.3|9213.3|9227.3|9217.3|9214.8|9204.8|284
1626708900000|2021-07-19 15:35:00|9223.5|9213.5|9224|9214|9224.3|9214.3|9215.3|9205.3|230
1626709200000|2021-07-19 15:40:00|9224.3|9214.3|9235.8|9225.8|9236|9226|9221.8|9211.8|226
1626709500000|2021-07-19 15:45:00|9236|9226|9226.8|9216.8|9240.5|9230.5|9219.5|9209.5|229
1626709800000|2021-07-19 15:50:00|9227|9217|9238|9228|9238.5|9228.5|9227|9217|120
1626710100000|2021-07-19 15:55:00|9238.3|9228.3|9238|9228|9239.8|9229.8|9233.8|9223.8|120
1626710400000|2021-07-19 16:00:00|9237.8|9227.8|9227.8|9217.8|9239.3|9229.3|9227.8|9217.8|214
1626710700000|2021-07-19 16:05:00|9227.5|9217.5|9229.8|9219.8|9231|9221|9223|9213|116
1626711000000|2021-07-19 16:10:00|9228.8|9218.8|9233.8|9223.8|9240.5|9230.5|9228.8|9218.8|141
1626711300000|2021-07-19 16:15:00|9233.5|9223.5|9232.3|9222.3|9237.8|9227.8|9230.5|9220.5|153
1626711600000|2021-07-19 16:20:00|9232|9222|9227|9217|9232.5|9222.5|9226.3|9216.3|116
1626711900000|2021-07-19 16:25:00|9227.5|9217.5|9228.5|9218.5|9230.3|9220.3|9224.5|9214.5|168
1626712200000|2021-07-19 16:30:00|9228.3|9218.3|9218|9208|9229|9219|9217.8|9207.8|126
1626712500000|2021-07-19 16:35:00|9217.8|9207.8|9216|9206|9222|9212|9216|9206|94
1626712800000|2021-07-19 16:40:00|9216.3|9206.3|9211|9201|9217.8|9207.8|9210.3|9200.3|124
1626713100000|2021-07-19 16:45:00|9211.3|9201.3|9214|9204|9215.8|9205.8|9207.3|9197.3|142
1626713400000|2021-07-19 16:50:00|9214.3|9204.3|9216.3|9206.3|9218.8|9208.8|9207.5|9197.5|186
1626713700000|2021-07-19 16:55:00|9215.8|9205.8|9210.6|9200.6|9217.6|9207.6|9210.6|9200.6|165
1626739200000|2021-07-20 00:00:00|9217.8|9207.8|9233.3|9223.3|9234.1|9224.1|9216.9|9206.9|39
1626739500000|2021-07-20 00:05:00|9232.9|9222.9|9224.8|9214.8|9236.6|9226.6|9224.3|9214.3|80
1626739800000|2021-07-20 00:10:00|9224.3|9214.3|9222.9|9212.9|9224.5|9214.5|9220.1|9210.1|44
1626740100000|2021-07-20 00:15:00|9222.6|9212.6|9224.6|9214.6|9228.6|9218.6|9222.6|9212.6|51
1626740400000|2021-07-20 00:20:00|9224.9|9214.9|9221.5|9211.5|9227.5|9217.5|9218.6|9208.6|36
1626740700000|2021-07-20 00:25:00|9222|9212|9228.8|9218.8|9231.8|9221.8|9222|9212|41
1626741000000|2021-07-20 00:30:00|9228.5|9218.5|9231.4|9221.4|9233.9|9223.9|9228.5|9218.5|58
1626741300000|2021-07-20 00:35:00|9230.1|9220.1|9225.3|9215.3|9230.1|9220.1|9222.5|9212.5|49
1626741600000|2021-07-20 00:40:00|9225.5|9215.5|9234.8|9224.8|9235.4|9225.4|9225.5|9215.5|37
1626741900000|2021-07-20 00:45:00|9234.6|9224.6|9227|9217|9234.9|9224.9|9226.9|9216.9|53
1626742200000|2021-07-20 00:50:00|9227.4|9217.4|9229|9219|9230.6|9220.6|9226.6|9216.6|53
1626742500000|2021-07-20 00:55:00|9229.5|9219.5|9235.3|9225.3|9237|9227|9228.5|9218.5|92
1626742800000|2021-07-20 01:00:00|9234.9|9224.9|9242.3|9232.3|9259|9249|9231.5|9221.5|389
1626743100000|2021-07-20 01:05:00|9242.5|9232.5|9251.8|9241.8|9256.1|9246.1|9235.8|9225.8|262
1626743400000|2021-07-20 01:10:00|9251.3|9241.3|9251.6|9241.6|9254.8|9244.8|9246|9236|205
1626743700000|2021-07-20 01:15:00|9251.5|9241.5|9253.4|9243.4|9255.4|9245.4|9248|9238|108
1626744000000|2021-07-20 01:20:00|9253.3|9243.3|9240.6|9230.6|9253.3|9243.3|9239|9229|85
1626744300000|2021-07-20 01:25:00|9240.4|9230.4|9229.3|9219.3|9241.6|9231.6|9228.8|9218.8|132
1626744600000|2021-07-20 01:30:00|9229|9219|9238|9228|9242.3|9232.3|9228.3|9218.3|216
1626744900000|2021-07-20 01:35:00|9237.9|9227.9|9234.4|9224.4|9238|9228|9230.8|9220.8|187
1626745200000|2021-07-20 01:40:00|9234.6|9224.6|9234.3|9224.3|9237.6|9227.6|9232.9|9222.9|89
1626745500000|2021-07-20 01:45:00|9234|9224|9237|9227|9238.3|9228.3|9231.9|9221.9|126
1626745800000|2021-07-20 01:50:00|9236.1|9226.1|9241.9|9231.9|9242.4|9232.4|9236.1|9226.1|108
1626746100000|2021-07-20 01:55:00|9241.6|9231.6|9245.1|9235.1|9246.5|9236.5|9240.6|9230.6|111
1626746400000|2021-07-20 02:00:00|9244.3|9234.3|9247.8|9237.8|9250.9|9240.9|9241.3|9231.3|134
1626746700000|2021-07-20 02:05:00|9248.3|9238.3|9250.1|9240.1|9250.4|9240.4|9242.3|9232.3|113
1626747000000|2021-07-20 02:10:00|9249.6|9239.6|9258.4|9248.4|9261.9|9251.9|9249.6|9239.6|169
1626747300000|2021-07-20 02:15:00|9258.1|9248.1|9254.1|9244.1|9258.4|9248.4|9250.9|9240.9|85
1626747600000|2021-07-20 02:20:00|9254|9244|9259.1|9249.1|9259.1|9249.1|9252.1|9242.1|58
1626747900000|2021-07-20 02:25:00|9258.6|9248.6|9267.9|9257.9|9270.3|9260.3|9257.9|9247.9|72
1626748200000|2021-07-20 02:30:00|9267.6|9257.6|9275.1|9265.1|9280.5|9270.5|9264|9254|273
1626748500000|2021-07-20 02:35:00|9275.4|9265.4|9271.8|9261.8|9279.6|9269.6|9271.1|9261.1|97
1626748800000|2021-07-20 02:40:00|9271.5|9261.5|9270.5|9260.5|9272.8|9262.8|9266.8|9256.8|109
1626749100000|2021-07-20 02:45:00|9270|9260|9276.8|9266.8|9276.8|9266.8|9269.5|9259.5|97
1626749400000|2021-07-20 02:50:00|9276.9|9266.9|9278.1|9268.1|9282|9272|9275.6|9265.6|122
1626749700000|2021-07-20 02:55:00|9278.4|9268.4|9275|9265|9282|9272|9275|9265|108
1626750000000|2021-07-20 03:00:00|9274.6|9264.6|9284.3|9274.3|9284.6|9274.6|9274.4|9264.4|97
1626750300000|2021-07-20 03:05:00|9283.9|9273.9|9279.3|9269.3|9286.1|9276.1|9275.6|9265.6|107
1626750600000|2021-07-20 03:10:00|9279.6|9269.6|9291.6|9281.6|9295|9285|9279.6|9269.6|164
1626750900000|2021-07-20 03:15:00|9291.4|9281.4|9290.3|9280.3|9293.4|9283.4|9285.9|9275.9|128
1626751200000|2021-07-20 03:20:00|9290.6|9280.6|9296.4|9286.4|9296.8|9286.8|9290.6|9280.6|125
1626751500000|2021-07-20 03:25:00|9296.3|9286.3|9292.3|9282.3|9299.1|9289.1|9287|9277|179
1626751800000|2021-07-20 03:30:00|9292|9282|9286.9|9276.9|9292|9282|9283.3|9273.3|121
1626752100000|2021-07-20 03:35:00|9286.8|9276.8|9282.4|9272.4|9286.8|9276.8|9281.3|9271.3|105
1626752400000|2021-07-20 03:40:00|9282.3|9272.3|9282.6|9272.6|9284|9274|9277.1|9267.1|79
1626752700000|2021-07-20 03:45:00|9283|9273|9281|9271|9286.9|9276.9|9281|9271|60
1626753000000|2021-07-20 03:50:00|9280.8|9270.8|9280.6|9270.6|9282.3|9272.3|9279|9269|57
1626753300000|2021-07-20 03:55:00|9280.5|9270.5|9282.1|9272.1|9283.8|9273.8|9279|9269|51
1626753600000|2021-07-20 04:00:00|9281.9|9271.9|9283.1|9273.1|9283.5|9273.5|9278.3|9268.3|29
1626753900000|2021-07-20 04:05:00|9282.6|9272.6|9281.3|9271.3|9282.6|9272.6|9278.3|9268.3|39
1626754200000|2021-07-20 04:10:00|9280.9|9270.9|9274.8|9264.8|9280.9|9270.9|9274.6|9264.6|41
1626754500000|2021-07-20 04:15:00|9274.1|9264.1|9273.8|9263.8|9279|9269|9273.8|9263.8|59
1626754800000|2021-07-20 04:20:00|9273.3|9263.3|9275.8|9265.8|9275.9|9265.9|9268.4|9258.4|69
1626755100000|2021-07-20 04:25:00|9275.9|9265.9|9272.5|9262.5|9276|9266|9269.5|9259.5|62
1626755400000|2021-07-20 04:30:00|9272.6|9262.6|9271.9|9261.9|9275.4|9265.4|9271.9|9261.9|27
1626755700000|2021-07-20 04:35:00|9272.3|9262.3|9279.9|9269.9|9279.9|9269.9|9272.3|9262.3|44
1626756000000|2021-07-20 04:40:00|9279.6|9269.6|9279.8|9269.8|9280|9270|9279|9269|15
1626756300000|2021-07-20 04:45:00|9279.4|9269.4|9283.1|9273.1|9283.6|9273.6|9279|9269|41
1626756600000|2021-07-20 04:50:00|9283.6|9273.6|9281|9271|9285.4|9275.4|9281|9271|31
1626756900000|2021-07-20 04:55:00|9280.9|9270.9|9277|9267|9280.9|9270.9|9276|9266|31
1626757200000|2021-07-20 05:00:00|9276.8|9266.8|9274.9|9264.9|9279.1|9269.1|9274|9264|49
1626757500000|2021-07-20 05:05:00|9275.3|9265.3|9278.5|9268.5|9278.9|9268.9|9273.3|9263.3|51
1626757800000|2021-07-20 05:10:00|9278.3|9268.3|9273|9263|9278.5|9268.5|9272.5|9262.5|67
1626758100000|2021-07-20 05:15:00|9272.8|9262.8|9276.1|9266.1|9276.1|9266.1|9270.4|9260.4|86
1626758400000|2021-07-20 05:20:00|9276.4|9266.4|9276.1|9266.1|9279.4|9269.4|9274.9|9264.9|48
1626758700000|2021-07-20 05:25:00|9276.4|9266.4|9280|9270|9280|9270|9274.4|9264.4|64
1626759000000|2021-07-20 05:30:00|9280.3|9270.3|9298.9|9288.9|9304.1|9294.1|9276.9|9266.9|303
1626759300000|2021-07-20 05:35:00|9298.5|9288.5|9293.1|9283.1|9306.4|9296.4|9286.1|9276.1|199
1626759600000|2021-07-20 05:40:00|9293.4|9283.4|9279.5|9269.5|9295|9285|9274.9|9264.9|228
1626759900000|2021-07-20 05:45:00|9279.8|9269.8|9271.8|9261.8|9281.3|9271.3|9270.5|9260.5|259
1626760200000|2021-07-20 05:50:00|9272|9262|9281.5|9271.5|9282|9272|9270.5|9260.5|72
1626760500000|2021-07-20 05:55:00|9281.6|9271.6|9284.5|9274.5|9285.5|9275.5|9276.6|9266.6|156
1626760800000|2021-07-20 06:00:00|9284.3|9274.3|9285.6|9275.6|9291.3|9281.3|9281.5|9271.5|145
1626761100000|2021-07-20 06:05:00|9286.4|9276.4|9279.8|9269.8|9287.5|9277.5|9277.4|9267.4|166
1626761400000|2021-07-20 06:10:00|9280.1|9270.1|9272.6|9262.6|9284.5|9274.5|9271.9|9261.9|140
1626761700000|2021-07-20 06:15:00|9272.5|9262.5|9273.4|9263.4|9274|9264|9268.6|9258.6|179
1626762000000|2021-07-20 06:20:00|9273.1|9263.1|9277.8|9267.8|9281.5|9271.5|9272.3|9262.3|118
1626762300000|2021-07-20 06:25:00|9278.3|9268.3|9280.8|9270.8|9283.8|9273.8|9275.3|9265.3|138
1626762600000|2021-07-20 06:30:00|9281.1|9271.1|9283.8|9273.8|9286.4|9276.4|9280.1|9270.1|148
1626762900000|2021-07-20 06:35:00|9284|9274|9276.3|9266.3|9287.3|9277.3|9275.3|9265.3|113
1626763200000|2021-07-20 06:40:00|9275.8|9265.8|9283.3|9273.3|9284|9274|9275.3|9265.3|104
1626763500000|2021-07-20 06:45:00|9283.8|9273.8|9277.8|9267.8|9286.8|9276.8|9277.1|9267.1|121
1626763800000|2021-07-20 06:50:00|9277.5|9267.5|9276.5|9266.5|9281.9|9271.9|9272|9262|115
1626764100000|2021-07-20 06:55:00|9277|9267|9277.3|9267.3|9279.8|9269.8|9271.5|9261.5|103
1626764400000|2021-07-20 07:00:00|9278|9268|9282.3|9272.3|9288|9278|9272.8|9262.8|248
1626764700000|2021-07-20 07:05:00|9282|9272|9287|9277|9291.3|9281.3|9278.8|9268.8|165
1626765000000|2021-07-20 07:10:00|9287.3|9277.3|9295.5|9285.5|9304.5|9294.5|9286.8|9276.8|228
1626765300000|2021-07-20 07:15:00|9296|9286|9289|9279|9298.3|9288.3|9288.5|9278.5|159
1626765600000|2021-07-20 07:20:00|9289.3|9279.3|9282.5|9272.5|9293|9283|9282.5|9272.5|133
1626765900000|2021-07-20 07:25:00|9282|9272|9288.8|9278.8|9288.8|9278.8|9277|9267|220
1626766200000|2021-07-20 07:30:00|9289.3|9279.3|9298.3|9288.3|9298.8|9288.8|9285.5|9275.5|210
1626766500000|2021-07-20 07:35:00|9297.8|9287.8|9297|9287|9300.8|9290.8|9293|9283|211
1626766800000|2021-07-20 07:40:00|9296|9286|9289|9279|9297.3|9287.3|9281.8|9271.8|264
1626767100000|2021-07-20 07:45:00|9289.3|9279.3|9296|9286|9300.8|9290.8|9286.8|9276.8|223
1626767400000|2021-07-20 07:50:00|9295.8|9285.8|9294|9284|9297.5|9287.5|9293.3|9283.3|167
1626767700000|2021-07-20 07:55:00|9293.3|9283.3|9290.5|9280.5|9295.5|9285.5|9286.5|9276.5|195
1626768000000|2021-07-20 08:00:00|9290|9280|9296.3|9286.3|9298.5|9288.5|9289.5|9279.5|210
1626768300000|2021-07-20 08:05:00|9296|9286|9299.3|9289.3|9303|9293|9289|9279|218
1626768600000|2021-07-20 08:10:00|9299|9289|9302|9292|9302|9292|9291|9281|247
1626768900000|2021-07-20 08:15:00|9301.5|9291.5|9291.5|9281.5|9304.3|9294.3|9291|9281|205
1626769200000|2021-07-20 08:20:00|9292.3|9282.3|9293.3|9283.3|9294.8|9284.8|9285|9275|193
1626769500000|2021-07-20 08:25:00|9294|9284|9301|9291|9301.5|9291.5|9292|9282|159
1626769800000|2021-07-20 08:30:00|9300.8|9290.8|9298.3|9288.3|9302.8|9292.8|9294|9284|182
1626770100000|2021-07-20 08:35:00|9298|9288|9302.3|9292.3|9302.8|9292.8|9293|9283|168
1626770400000|2021-07-20 08:40:00|9301.3|9291.3|9299|9289|9303.8|9293.8|9298|9288|108
1626770700000|2021-07-20 08:45:00|9299.3|9289.3|9289|9279|9300|9290|9287.8|9277.8|165
1626771000000|2021-07-20 08:50:00|9289.3|9279.3|9282.3|9272.3|9292.8|9282.8|9279.3|9269.3|244
1626771300000|2021-07-20 08:55:00|9282|9272|9280|9270|9284.3|9274.3|9276|9266|139
1626771600000|2021-07-20 09:00:00|9280.3|9270.3|9284.5|9274.5|9285|9275|9279.3|9269.3|208
1626771900000|2021-07-20 09:05:00|9284.3|9274.3|9286.3|9276.3|9289.5|9279.5|9280.3|9270.3|144
1626772200000|2021-07-20 09:10:00|9286|9276|9285.3|9275.3|9289.5|9279.5|9280.4|9270.4|157
1626772500000|2021-07-20 09:15:00|9285|9275|9288.3|9278.3|9289.5|9279.5|9281|9271|175
1626772800000|2021-07-20 09:20:00|9287.8|9277.8|9282|9272|9289.3|9279.3|9281.8|9271.8|119
1626773100000|2021-07-20 09:25:00|9282.3|9272.3|9285.8|9275.8|9289|9279|9282.3|9272.3|194
1626773400000|2021-07-20 09:30:00|9286|9276|9285|9275|9287.5|9277.5|9283|9273|194
1626773700000|2021-07-20 09:35:00|9285.3|9275.3|9277.5|9267.5|9288.3|9278.3|9276.3|9266.3|134
1626774000000|2021-07-20 09:40:00|9277.3|9267.3|9269|9259|9279.8|9269.8|9268.5|9258.5|171
1626774300000|2021-07-20 09:45:00|9269.3|9259.3|9260.8|9250.8|9271.8|9261.8|9258.5|9248.5|161
1626774600000|2021-07-20 09:50:00|9261|9251|9258.8|9248.8|9262|9252|9255.8|9245.8|163
1626774900000|2021-07-20 09:55:00|9259|9249|9252.8|9242.8|9262|9252|9252.5|9242.5|93
1626775200000|2021-07-20 10:00:00|9253|9243|9250.3|9240.3|9253.5|9243.5|9244.3|9234.3|197
1626775500000|2021-07-20 10:05:00|9250.5|9240.5|9258|9248|9260|9250|9247.5|9237.5|196
1626775800000|2021-07-20 10:10:00|9257.8|9247.8|9274|9264|9274|9264|9257|9247|251
1626776100000|2021-07-20 10:15:00|9274.3|9264.3|9281.5|9271.5|9281.5|9271.5|9272.8|9262.8|164
1626776400000|2021-07-20 10:20:00|9281.8|9271.8|9278.8|9268.8|9284.8|9274.8|9278.3|9268.3|197
1626776700000|2021-07-20 10:25:00|9278.5|9268.5|9279.5|9269.5|9281.5|9271.5|9275.8|9265.8|163
1626777000000|2021-07-20 10:30:00|9279.3|9269.3|9279|9269|9283.8|9273.8|9277|9267|176
1626777300000|2021-07-20 10:35:00|9278.5|9268.5|9279.5|9269.5|9280.8|9270.8|9277|9267|96
1626777600000|2021-07-20 10:40:00|9279.3|9269.3|9275|9265|9279.3|9269.3|9273|9263|132
1626777900000|2021-07-20 10:45:00|9274.5|9264.5|9271|9261|9279.5|9269.5|9270|9260|147
1626778200000|2021-07-20 10:50:00|9270.8|9260.8|9270.5|9260.5|9275|9265|9268.3|9258.3|211
1626778500000|2021-07-20 10:55:00|9270.8|9260.8|9271|9261|9279.3|9269.3|9268.3|9258.3|192
1626778800000|2021-07-20 11:00:00|9271.5|9261.5|9262.3|9252.3|9271.8|9261.8|9261.8|9251.8|197
1626779100000|2021-07-20 11:05:00|9261.8|9251.8|9248.8|9238.8|9261.8|9251.8|9248.8|9238.8|225
1626779400000|2021-07-20 11:10:00|9249.6|9239.6|9252|9242|9254.5|9244.5|9241.3|9231.3|157
1626779700000|2021-07-20 11:15:00|9252.3|9242.3|9251|9241|9264.5|9254.5|9250.5|9240.5|158
1626780000000|2021-07-20 11:20:00|9251.3|9241.3|9248.8|9238.8|9258|9248|9247.8|9237.8|142
1626780300000|2021-07-20 11:25:00|9247.8|9237.8|9256.3|9246.3|9256.3|9246.3|9243.8|9233.8|154
1626780600000|2021-07-20 11:30:00|9256|9246|9259.3|9249.3|9260.3|9250.3|9242.5|9232.5|317
1626780900000|2021-07-20 11:35:00|9259|9249|9256|9246|9264|9254|9256|9246|206
1626781200000|2021-07-20 11:40:00|9257|9247|9257|9247|9261|9251|9253.8|9243.8|234
1626781500000|2021-07-20 11:45:00|9256.8|9246.8|9262|9252|9263.8|9253.8|9254.8|9244.8|143
1626781800000|2021-07-20 11:50:00|9262.3|9252.3|9276.5|9266.5|9278.5|9268.5|9262.3|9252.3|198
1626782100000|2021-07-20 11:55:00|9276.8|9266.8|9274.8|9264.8|9278|9268|9272|9262|145
1626782400000|2021-07-20 12:00:00|9274.3|9264.3|9278.3|9268.3|9279|9269|9267.3|9257.3|245
1626782700000|2021-07-20 12:05:00|9278.5|9268.5|9265|9255|9278.8|9268.8|9258.8|9248.8|219
1626783000000|2021-07-20 12:10:00|9264.8|9254.8|9241.8|9231.8|9264.8|9254.8|9241.8|9231.8|205
1626783300000|2021-07-20 12:15:00|9242|9232|9246.3|9236.3|9252.3|9242.3|9241.5|9231.5|199
1626783600000|2021-07-20 12:20:00|9245.8|9235.8|9254.8|9244.8|9255.3|9245.3|9240.3|9230.3|169
1626783900000|2021-07-20 12:25:00|9255|9245|9253.5|9243.5|9255.5|9245.5|9249.5|9239.5|115
1626784200000|2021-07-20 12:30:00|9253.3|9243.3|9249.5|9239.5|9254.5|9244.5|9239|9229|295
1626784500000|2021-07-20 12:35:00|9248.8|9238.8|9248.5|9238.5|9261.5|9251.5|9242|9232|269
1626784800000|2021-07-20 12:40:00|9248.8|9238.8|9246.3|9236.3|9248.8|9238.8|9238.3|9228.3|218
1626785100000|2021-07-20 12:45:00|9246.5|9236.5|9249|9239|9250.8|9240.8|9244.3|9234.3|137
1626785400000|2021-07-20 12:50:00|9249.3|9239.3|9242.8|9232.8|9250|9240|9240.5|9230.5|160
1626785700000|2021-07-20 12:55:00|9242.5|9232.5|9242.5|9232.5|9247.8|9237.8|9238.3|9228.3|201
1626786000000|2021-07-20 13:00:00|9242|9232|9258.5|9248.5|9269.3|9259.3|9242|9232|546
1626786300000|2021-07-20 13:05:00|9258.3|9248.3|9258.8|9248.8|9262.5|9252.5|9241|9231|485
1626786600000|2021-07-20 13:10:00|9260.3|9250.3|9245|9235|9264.5|9254.5|9242|9232|395
1626786900000|2021-07-20 13:15:00|9244.8|9234.8|9252.5|9242.5|9260.5|9250.5|9240.5|9230.5|347
1626787200000|2021-07-20 13:20:00|9251.3|9241.3|9257|9247|9258.5|9248.5|9243.5|9233.5|329
1626787500000|2021-07-20 13:25:00|9257.3|9247.3|9251.5|9241.5|9261|9251|9249|9239|307
1626787800000|2021-07-20 13:30:00|9248|9238|9251|9241|9251.8|9241.8|9227.5|9217.5|510
1626788100000|2021-07-20 13:35:00|9251.3|9241.3|9264.5|9254.5|9268.5|9258.5|9247|9237|385
1626788400000|2021-07-20 13:40:00|9264|9254|9276.8|9266.8|9279.3|9269.3|9258.8|9248.8|319
1626788700000|2021-07-20 13:45:00|9277.3|9267.3|9297.5|9287.5|9300|9290|9276|9266|313
1626789000000|2021-07-20 13:50:00|9297|9287|9292.8|9282.8|9300.8|9290.8|9288|9278|318
1626789300000|2021-07-20 13:55:00|9293|9283|9315.3|9305.3|9316.6|9306.6|9291.5|9281.5|292
1626789600000|2021-07-20 14:00:00|9315.5|9305.5|9310.8|9300.8|9318.3|9308.3|9299.5|9289.5|383
1626789900000|2021-07-20 14:05:00|9310|9300|9303.5|9293.5|9310.8|9300.8|9296.5|9286.5|300
1626790200000|2021-07-20 14:10:00|9302.8|9292.8|9296.3|9286.3|9303.8|9293.8|9291.8|9281.8|301
1626790500000|2021-07-20 14:15:00|9296.5|9286.5|9303.3|9293.3|9307.8|9297.8|9296.3|9286.3|242
1626790800000|2021-07-20 14:20:00|9302.8|9292.8|9313.3|9303.3|9317.8|9307.8|9302.3|9292.3|279
1626791100000|2021-07-20 14:25:00|9313|9303|9321.8|9311.8|9329|9319|9312.8|9302.8|311
1626791400000|2021-07-20 14:30:00|9322|9312|9349.8|9339.8|9351.8|9341.8|9322|9312|360
1626791700000|2021-07-20 14:35:00|9349.5|9339.5|9343.5|9333.5|9357.8|9347.8|9337.8|9327.8|336
1626792000000|2021-07-20 14:40:00|9343.8|9333.8|9333.3|9323.3|9348.5|9338.5|9332.8|9322.8|289
1626792300000|2021-07-20 14:45:00|9333|9323|9332.5|9322.5|9336.8|9326.8|9320.5|9310.5|304
1626792600000|2021-07-20 14:50:00|9332.8|9322.8|9324|9314|9337.3|9327.3|9324|9314|257
1626792900000|2021-07-20 14:55:00|9324.8|9314.8|9336.8|9326.8|9336.8|9326.8|9323|9313|208
1626793200000|2021-07-20 15:00:00|9336.3|9326.3|9336|9326|9345.5|9335.5|9331.8|9321.8|226
1626793500000|2021-07-20 15:05:00|9335.8|9325.8|9336.8|9326.8|9340.8|9330.8|9332.8|9322.8|173
1626793800000|2021-07-20 15:10:00|9337|9327|9343|9333|9343.8|9333.8|9337|9327|125
1626794100000|2021-07-20 15:15:00|9343.3|9333.3|9341.5|9331.5|9346.3|9336.3|9336.8|9326.8|179
1626794400000|2021-07-20 15:20:00|9341.8|9331.8|9342.8|9332.8|9347.8|9337.8|9341.8|9331.8|128
1626794700000|2021-07-20 15:25:00|9342.5|9332.5|9330.3|9320.3|9346|9336|9329.8|9319.8|181
1626795000000|2021-07-20 15:30:00|9330.5|9320.5|9341.3|9331.3|9345.3|9335.3|9330.3|9320.3|120
1626795300000|2021-07-20 15:35:00|9340.5|9330.5|9342.3|9332.3|9347.8|9337.8|9335.5|9325.5|142
1626795600000|2021-07-20 15:40:00|9342.5|9332.5|9337|9327|9343.3|9333.3|9337|9327|135
1626795900000|2021-07-20 15:45:00|9336.8|9326.8|9341.3|9331.3|9346.5|9336.5|9336.3|9326.3|215
1626796200000|2021-07-20 15:50:00|9341|9331|9347.3|9337.3|9347.3|9337.3|9340.5|9330.5|95
1626796500000|2021-07-20 15:55:00|9347.5|9337.5|9356.5|9346.5|9356.5|9346.5|9347.5|9337.5|55
1626796800000|2021-07-20 16:00:00|9356.8|9346.8|9348.5|9338.5|9357|9347|9348|9338|125
1626797100000|2021-07-20 16:05:00|9348.3|9338.3|9340.8|9330.8|9348.5|9338.5|9336|9326|151
1626797400000|2021-07-20 16:10:00|9341|9331|9338.5|9328.5|9343|9333|9333.5|9323.5|123
1626797700000|2021-07-20 16:15:00|9339.8|9329.8|9337.8|9327.8|9341.3|9331.3|9335|9325|144
1626798000000|2021-07-20 16:20:00|9337.5|9327.5|9339|9329|9342.5|9332.5|9337.3|9327.3|73
1626798300000|2021-07-20 16:25:00|9339.3|9329.3|9342.3|9332.3|9342.8|9332.8|9339|9329|72
1626798600000|2021-07-20 16:30:00|9342.5|9332.5|9341.3|9331.3|9344|9334|9338.5|9328.5|63
1626798900000|2021-07-20 16:35:00|9341|9331|9337|9327|9344.3|9334.3|9336.8|9326.8|71
1626799200000|2021-07-20 16:40:00|9336.8|9326.8|9336|9326|9339.8|9329.8|9334.3|9324.3|88
1626799500000|2021-07-20 16:45:00|9336.8|9326.8|9340|9330|9340|9330|9336.5|9326.5|42
1626799800000|2021-07-20 16:50:00|9339.8|9329.8|9343.8|9333.8|9344.3|9334.3|9337.3|9327.3|85
1626800100000|2021-07-20 16:55:00|9344|9334|9337.9|9327.9|9347.4|9337.4|9337.8|9327.8|124
1626825600000|2021-07-21 00:00:00|9351.3|9341.3|9343.4|9333.4|9351.3|9341.3|9342.9|9332.9|18
1626825900000|2021-07-21 00:05:00|9343|9333|9336.5|9326.5|9343.8|9333.8|9336.5|9326.5|15
1626826200000|2021-07-21 00:10:00|9337|9327|9340.1|9330.1|9341.3|9331.3|9337|9327|13
1626826500000|2021-07-21 00:15:00|9340.4|9330.4|9341.3|9331.3|9341.3|9331.3|9339|9329|22
1626826800000|2021-07-21 00:20:00|9341.4|9331.4|9340.8|9330.8|9342.9|9332.9|9340.1|9330.1|14
1626827100000|2021-07-21 00:25:00|9340.1|9330.1|9337.8|9327.8|9340.3|9330.3|9333.9|9323.9|26
1626827400000|2021-07-21 00:30:00|9338.3|9328.3|9337.6|9327.6|9339.8|9329.8|9337.6|9327.6|21
1626827700000|2021-07-21 00:35:00|9337.5|9327.5|9335.8|9325.8|9338.4|9328.4|9335.5|9325.5|50
1626828000000|2021-07-21 00:40:00|9336|9326|9344.3|9334.3|9344.9|9334.9|9335.8|9325.8|42
1626828300000|2021-07-21 00:45:00|9343.9|9333.9|9337.4|9327.4|9344|9334|9337.4|9327.4|49
1626828600000|2021-07-21 00:50:00|9337.8|9327.8|9339.9|9329.9|9339.9|9329.9|9337.4|9327.4|9
1626828900000|2021-07-21 00:55:00|9340.1|9330.1|9341.1|9331.1|9342.3|9332.3|9340.1|9330.1|24
1626829200000|2021-07-21 01:00:00|9341.5|9331.5|9327.4|9317.4|9345.3|9335.3|9322.5|9312.5|289
1626829500000|2021-07-21 01:05:00|9327.6|9317.6|9327.6|9317.6|9342.5|9332.5|9327.1|9317.1|167
1626829800000|2021-07-21 01:10:00|9327.8|9317.8|9321.5|9311.5|9329.9|9319.9|9320.1|9310.1|145
1626830100000|2021-07-21 01:15:00|9320.9|9310.9|9320.3|9310.3|9323.3|9313.3|9317.5|9307.5|141
1626830400000|2021-07-21 01:20:00|9320.5|9310.5|9326.5|9316.5|9332|9322|9317.3|9307.3|176
1626830700000|2021-07-21 01:25:00|9326.8|9316.8|9326.6|9316.6|9333.5|9323.5|9325.4|9315.4|129
1626831000000|2021-07-21 01:30:00|9326|9316|9323.1|9313.1|9327.1|9317.1|9316.6|9306.6|151
1626831300000|2021-07-21 01:35:00|9323.3|9313.3|9316.4|9306.4|9326|9316|9315.9|9305.9|144
1626831600000|2021-07-21 01:40:00|9316.1|9306.1|9316.5|9306.5|9318.8|9308.8|9313.4|9303.4|135
1626831900000|2021-07-21 01:45:00|9316.9|9306.9|9316|9306|9320.6|9310.6|9313.8|9303.8|149
1626832200000|2021-07-21 01:50:00|9316.1|9306.1|9314|9304|9317.4|9307.4|9312.5|9302.5|111
1626832500000|2021-07-21 01:55:00|9313.9|9303.9|9318.8|9308.8|9319|9309|9312.3|9302.3|94
1626832800000|2021-07-21 02:00:00|9319|9309|9314.3|9304.3|9319.5|9309.5|9314|9304|195
1626833100000|2021-07-21 02:05:00|9314.4|9304.4|9300.8|9290.8|9314.9|9304.9|9298.1|9288.1|186
1626833400000|2021-07-21 02:10:00|9300.5|9290.5|9296.1|9286.1|9301.3|9291.3|9295.3|9285.3|159
1626833700000|2021-07-21 02:15:00|9296.3|9286.3|9294.4|9284.4|9301.5|9291.5|9294.4|9284.4|87
1626834000000|2021-07-21 02:20:00|9293.4|9283.4|9290.1|9280.1|9295.8|9285.8|9287.1|9277.1|65
1626834300000|2021-07-21 02:25:00|9290.5|9280.5|9292.3|9282.3|9292.3|9282.3|9289.5|9279.5|59
1626834600000|2021-07-21 02:30:00|9292.5|9282.5|9288.9|9278.9|9299.9|9289.9|9287.9|9277.9|258
1626834900000|2021-07-21 02:35:00|9288.5|9278.5|9296|9286|9299.5|9289.5|9288.5|9278.5|237
1626835200000|2021-07-21 02:40:00|9295.5|9285.5|9292.8|9282.8|9295.5|9285.5|9290|9280|170
1626835500000|2021-07-21 02:45:00|9292.6|9282.6|9288.3|9278.3|9292.6|9282.6|9285.5|9275.5|153
1626835800000|2021-07-21 02:50:00|9287.3|9277.3|9291.9|9281.9|9292.4|9282.4|9286|9276|118
1626836100000|2021-07-21 02:55:00|9291.6|9281.6|9290|9280|9295.5|9285.5|9289.9|9279.9|67
1626836400000|2021-07-21 03:00:00|9290.3|9280.3|9289.5|9279.5|9292|9282|9286.1|9276.1|124
1626836700000|2021-07-21 03:05:00|9289.4|9279.4|9296.3|9286.3|9297|9287|9288.8|9278.8|84
1626837000000|2021-07-21 03:10:00|9296.1|9286.1|9289.3|9279.3|9296.8|9286.8|9289.3|9279.3|169
1626837300000|2021-07-21 03:15:00|9289.5|9279.5|9289|9279|9290.3|9280.3|9285.9|9275.9|77
1626837600000|2021-07-21 03:20:00|9288.8|9278.8|9292.3|9282.3|9293.3|9283.3|9286.8|9276.8|55
1626837900000|2021-07-21 03:25:00|9291.9|9281.9|9297.5|9287.5|9297.5|9287.5|9287.8|9277.8|127
1626838200000|2021-07-21 03:30:00|9297.3|9287.3|9299|9289|9299|9289|9296.4|9286.4|27
1626838500000|2021-07-21 03:35:00|9298.6|9288.6|9296.8|9286.8|9299|9289|9296|9286|24
1626838800000|2021-07-21 03:40:00|9297.3|9287.3|9292.8|9282.8|9297.4|9287.4|9292.8|9282.8|11
1626839100000|2021-07-21 03:45:00|9292.4|9282.4|9291.5|9281.5|9295.5|9285.5|9291.5|9281.5|18
1626839400000|2021-07-21 03:50:00|9291.8|9281.8|9291.4|9281.4|9291.8|9281.8|9291.4|9281.4|7
1626839700000|2021-07-21 03:55:00|9291.3|9281.3|9293.5|9283.5|9294.1|9284.1|9291|9281|18
1626840000000|2021-07-21 04:00:00|9293.8|9283.8|9294|9284|9294.8|9284.8|9292.1|9282.1|23
1626840300000|2021-07-21 04:05:00|9294.4|9284.4|9291.3|9281.3|9295.3|9285.3|9290.9|9280.9|21
1626840600000|2021-07-21 04:10:00|9291.6|9281.6|9290.8|9280.8|9291.9|9281.9|9290.6|9280.6|13
1626840900000|2021-07-21 04:15:00|9290.6|9280.6|9291.4|9281.4|9291.4|9281.4|9290.1|9280.1|9
1626841200000|2021-07-21 04:20:00|9291.3|9281.3|9291.9|9281.9|9293.8|9283.8|9291.3|9281.3|10
1626841500000|2021-07-21 04:25:00|9292.5|9282.5|9288.9|9278.9|9292.5|9282.5|9288.4|9278.4|18
1626841800000|2021-07-21 04:30:00|9288.6|9278.6|9287|9277|9288.6|9278.6|9286.3|9276.3|41
1626842100000|2021-07-21 04:35:00|9287.3|9277.3|9290|9280|9290|9280|9286.5|9276.5|42
1626842400000|2021-07-21 04:40:00|9289.8|9279.8|9285.6|9275.6|9290.5|9280.5|9285.6|9275.6|22
1626842700000|2021-07-21 04:45:00|9285.5|9275.5|9277.4|9267.4|9286.9|9276.9|9276.4|9266.4|63
1626843000000|2021-07-21 04:50:00|9277.3|9267.3|9278.3|9268.3|9279.8|9269.8|9276.5|9266.5|70
1626843300000|2021-07-21 04:55:00|9278|9268|9272.4|9262.4|9278|9268|9270.5|9260.5|65
1626843600000|2021-07-21 05:00:00|9272|9262|9283.9|9273.9|9285.6|9275.6|9271.3|9261.3|87
1626843900000|2021-07-21 05:05:00|9283.3|9273.3|9282.8|9272.8|9288|9278|9282|9272|73
1626844200000|2021-07-21 05:10:00|9282.6|9272.6|9280.4|9270.4|9282.9|9272.9|9280.1|9270.1|28
1626844500000|2021-07-21 05:15:00|9280.6|9270.6|9281.6|9271.6|9283.3|9273.3|9279|9269|38
1626844800000|2021-07-21 05:20:00|9282|9272|9286.4|9276.4|9286.5|9276.5|9281.5|9271.5|43
1626845100000|2021-07-21 05:25:00|9286.5|9276.5|9288.8|9278.8|9291.1|9281.1|9286.3|9276.3|34
1626845400000|2021-07-21 05:30:00|9288.5|9278.5|9293.3|9283.3|9299.5|9289.5|9286.3|9276.3|223
1626845700000|2021-07-21 05:35:00|9292.8|9282.8|9284.3|9274.3|9293.4|9283.4|9280.4|9270.4|139
1626846000000|2021-07-21 05:40:00|9283.9|9273.9|9286.9|9276.9|9288.5|9278.5|9281.4|9271.4|123
1626846300000|2021-07-21 05:45:00|9287.9|9277.9|9277|9267|9287.9|9277.9|9276.4|9266.4|183
1626846600000|2021-07-21 05:50:00|9277.3|9267.3|9271.1|9261.1|9280|9270|9269.9|9259.9|123
1626846900000|2021-07-21 05:55:00|9270.8|9260.8|9267.1|9257.1|9272|9262|9265.6|9255.6|124
1626847200000|2021-07-21 06:00:00|9266.5|9256.5|9273.6|9263.6|9274.3|9264.3|9265.4|9255.4|146
1626847500000|2021-07-21 06:05:00|9273.9|9263.9|9274.4|9264.4|9282.8|9272.8|9273.1|9263.1|123
1626847800000|2021-07-21 06:10:00|9274.3|9264.3|9287.6|9277.6|9288.5|9278.5|9273|9263|125
1626848100000|2021-07-21 06:15:00|9287.3|9277.3|9291.8|9281.8|9298|9288|9286.9|9276.9|133
1626848400000|2021-07-21 06:20:00|9291.6|9281.6|9280.1|9270.1|9291.6|9281.6|9280.1|9270.1|113
1626848700000|2021-07-21 06:25:00|9280.4|9270.4|9279.3|9269.3|9281.5|9271.5|9274.1|9264.1|161
1626849000000|2021-07-21 06:30:00|9279.8|9269.8|9277.9|9267.9|9280.5|9270.5|9271.5|9261.5|170
1626849300000|2021-07-21 06:35:00|9277.8|9267.8|9276.8|9266.8|9280.8|9270.8|9275.8|9265.8|132
1626849600000|2021-07-21 06:40:00|9277|9267|9285.3|9275.3|9285.3|9275.3|9274.5|9264.5|145
1626849900000|2021-07-21 06:45:00|9284.9|9274.9|9280.1|9270.1|9284.9|9274.9|9280|9270|97
1626850200000|2021-07-21 06:50:00|9280.6|9270.6|9284|9274|9286|9276|9276.5|9266.5|119
1626850500000|2021-07-21 06:55:00|9284.3|9274.3|9279|9269|9287|9277|9279|9269|119
1626850800000|2021-07-21 07:00:00|9278.1|9268.1|9296.8|9286.8|9297.3|9287.3|9268.5|9258.5|266
1626851100000|2021-07-21 07:05:00|9296.5|9286.5|9292.8|9282.8|9296.5|9286.5|9284|9274|250
1626851400000|2021-07-21 07:10:00|9292.3|9282.3|9278.8|9268.8|9292.3|9282.3|9267.8|9257.8|244
1626851700000|2021-07-21 07:15:00|9278.5|9268.5|9282.3|9272.3|9282.3|9272.3|9266.8|9256.8|224
1626852000000|2021-07-21 07:20:00|9282|9272|9283|9273|9287.3|9277.3|9280.5|9270.5|206
1626852300000|2021-07-21 07:25:00|9283.3|9273.3|9290.5|9280.5|9293|9283|9281|9271|201
1626852600000|2021-07-21 07:30:00|9290.8|9280.8|9300.3|9290.3|9302.3|9292.3|9288.5|9278.5|195
1626852900000|2021-07-21 07:35:00|9300.8|9290.8|9313|9303|9314|9304|9300.8|9290.8|140
1626853200000|2021-07-21 07:40:00|9312.8|9302.8|9324.3|9314.3|9329.8|9319.8|9309.5|9299.5|182
1626853500000|2021-07-21 07:45:00|9323.5|9313.5|9327.3|9317.3|9330.3|9320.3|9316|9306|147
1626853800000|2021-07-21 07:50:00|9327.5|9317.5|9336.8|9326.8|9338.5|9328.5|9327.5|9317.5|173
1626854100000|2021-07-21 07:55:00|9337|9327|9333.8|9323.8|9338.8|9328.8|9331|9321|145
1626854400000|2021-07-21 08:00:00|9334|9324|9334.8|9324.8|9336.3|9326.3|9329.8|9319.8|133
1626854700000|2021-07-21 08:05:00|9335|9325|9333.8|9323.8|9336|9326|9331.8|9321.8|101
1626855000000|2021-07-21 08:10:00|9334|9324|9333.3|9323.3|9336.5|9326.5|9330.8|9320.8|110
1626855300000|2021-07-21 08:15:00|9333.5|9323.5|9333.8|9323.8|9336.3|9326.3|9332.5|9322.5|136
1626855600000|2021-07-21 08:20:00|9333.5|9323.5|9341.8|9331.8|9342.5|9332.5|9328.5|9318.5|189
1626855900000|2021-07-21 08:25:00|9342|9332|9321.3|9311.3|9342.8|9332.8|9321.3|9311.3|262
1626856200000|2021-07-21 08:30:00|9322.3|9312.3|9329|9319|9340.5|9330.5|9322.3|9312.3|311
1626856500000|2021-07-21 08:35:00|9329.3|9319.3|9331|9321|9335|9325|9319.5|9309.5|165
1626856800000|2021-07-21 08:40:00|9331.3|9321.3|9338|9328|9339.8|9329.8|9330.5|9320.5|181
1626857100000|2021-07-21 08:45:00|9337.8|9327.8|9382.6|9372.6|9387.4|9377.4|9336.3|9326.3|267
1626857400000|2021-07-21 08:50:00|9382.9|9372.9|9368.8|9358.8|9388.3|9378.3|9368.3|9358.3|248
1626857700000|2021-07-21 08:55:00|9369.5|9359.5|9372.3|9362.3|9378.8|9368.8|9369.5|9359.5|195
1626858000000|2021-07-21 09:00:00|9372.5|9362.5|9375.3|9365.3|9375.8|9365.8|9367|9357|159
1626858300000|2021-07-21 09:05:00|9375|9365|9371|9361|9377|9367|9367|9357|143
1626858600000|2021-07-21 09:10:00|9371.3|9361.3|9361.8|9351.8|9373|9363|9356|9346|95
1626858900000|2021-07-21 09:15:00|9361.5|9351.5|9363|9353|9364.3|9354.3|9356.3|9346.3|134
1626859200000|2021-07-21 09:20:00|9362.8|9352.8|9364|9354|9364.8|9354.8|9359|9349|82
1626859500000|2021-07-21 09:25:00|9364.3|9354.3|9362.3|9352.3|9365|9355|9359.3|9349.3|108
1626859800000|2021-07-21 09:30:00|9362|9352|9357.3|9347.3|9362.8|9352.8|9354.8|9344.8|126
1626860100000|2021-07-21 09:35:00|9357|9347|9355.5|9345.5|9360.3|9350.3|9353.5|9343.5|100
1626860400000|2021-07-21 09:40:00|9355.3|9345.3|9350.5|9340.5|9355.3|9345.3|9345.5|9335.5|132
1626860700000|2021-07-21 09:45:00|9350.3|9340.3|9341.8|9331.8|9350.5|9340.5|9341.5|9331.5|110
1626861000000|2021-07-21 09:50:00|9342|9332|9336.5|9326.5|9342.8|9332.8|9334.8|9324.8|126
1626861300000|2021-07-21 09:55:00|9335.5|9325.5|9339.3|9329.3|9339.5|9329.5|9334.3|9324.3|76
1626861600000|2021-07-21 10:00:00|9339.8|9329.8|9339|9329|9341.3|9331.3|9335.3|9325.3|125
1626861900000|2021-07-21 10:05:00|9339.3|9329.3|9341|9331|9342.3|9332.3|9334.5|9324.5|119
1626862200000|2021-07-21 10:10:00|9341.5|9331.5|9340.8|9330.8|9343|9333|9339|9329|105
1626862500000|2021-07-21 10:15:00|9340.5|9330.5|9336|9326|9341.8|9331.8|9334.3|9324.3|128
1626862800000|2021-07-21 10:20:00|9336.3|9326.3|9341.5|9331.5|9342.5|9332.5|9335.8|9325.8|157
1626863100000|2021-07-21 10:25:00|9342|9332|9341|9331|9343.5|9333.5|9339.3|9329.3|106
1626863400000|2021-07-21 10:30:00|9341.3|9331.3|9339|9329|9342|9332|9337.5|9327.5|140
1626863700000|2021-07-21 10:35:00|9339.3|9329.3|9340.5|9330.5|9342|9332|9339.3|9329.3|82
1626864000000|2021-07-21 10:40:00|9340.8|9330.8|9333.8|9323.8|9342.8|9332.8|9333.8|9323.8|142
1626864300000|2021-07-21 10:45:00|9332.8|9322.8|9332|9322|9335.5|9325.5|9330|9320|117
1626864600000|2021-07-21 10:50:00|9331.8|9321.8|9329.3|9319.3|9335|9325|9328.3|9318.3|112
1626864900000|2021-07-21 10:55:00|9329.5|9319.5|9325.8|9315.8|9331|9321|9323.5|9313.5|204
1626865200000|2021-07-21 11:00:00|9326|9316|9321.3|9311.3|9329.5|9319.5|9320.3|9310.3|149
1626865500000|2021-07-21 11:05:00|9321.5|9311.5|9314|9304|9324.5|9314.5|9314|9304|144
1626865800000|2021-07-21 11:10:00|9313|9303|9318.8|9308.8|9319|9309|9312|9302|108
1626866100000|2021-07-21 11:15:00|9318.5|9308.5|9316.8|9306.8|9318.8|9308.8|9312.3|9302.3|126
1626866400000|2021-07-21 11:20:00|9317|9307|9319.3|9309.3|9323.5|9313.5|9315|9305|125
1626866700000|2021-07-21 11:25:00|9318.8|9308.8|9311.3|9301.3|9321.3|9311.3|9308.3|9298.3|176
1626867000000|2021-07-21 11:30:00|9310.5|9300.5|9309.5|9299.5|9312.8|9302.8|9303.3|9293.3|235
1626867300000|2021-07-21 11:35:00|9309.8|9299.8|9312.8|9302.8|9316.3|9306.3|9309.8|9299.8|92
1626867600000|2021-07-21 11:40:00|9312.5|9302.5|9313.5|9303.5|9313.8|9303.8|9311.3|9301.3|87
1626867900000|2021-07-21 11:45:00|9312.5|9302.5|9314.3|9304.3|9319|9309|9311.8|9301.8|140
1626868200000|2021-07-21 11:50:00|9314.5|9304.5|9309.3|9299.3|9315|9305|9307.8|9297.8|165
1626868500000|2021-07-21 11:55:00|9309.8|9299.8|9314.5|9304.5|9314.5|9304.5|9308|9298|121
1626868800000|2021-07-21 12:00:00|9314.8|9304.8|9319|9309|9323|9313|9314|9304|148
1626869100000|2021-07-21 12:05:00|9319.3|9309.3|9326.5|9316.5|9327.3|9317.3|9318.5|9308.5|106
1626869400000|2021-07-21 12:10:00|9326.3|9316.3|9327.8|9317.8|9328.8|9318.8|9323|9313|153
1626869700000|2021-07-21 12:15:00|9328|9318|9323.8|9313.8|9330.8|9320.8|9319.3|9309.3|157
1626870000000|2021-07-21 12:20:00|9323.5|9313.5|9333|9323|9333|9323|9318.5|9308.5|168
1626870300000|2021-07-21 12:25:00|9332.5|9322.5|9336.5|9326.5|9338.3|9328.3|9332.5|9322.5|121
1626870600000|2021-07-21 12:30:00|9337|9327|9334.8|9324.8|9343.5|9333.5|9333.5|9323.5|135
1626870900000|2021-07-21 12:35:00|9335.3|9325.3|9328.3|9318.3|9336|9326|9317.8|9307.8|120
1626871200000|2021-07-21 12:40:00|9328.5|9318.5|9326.3|9316.3|9332|9322|9320.3|9310.3|133
1626871500000|2021-07-21 12:45:00|9325.5|9315.5|9315.3|9305.3|9326.5|9316.5|9315.3|9305.3|115
1626871800000|2021-07-21 12:50:00|9314.8|9304.8|9332.8|9322.8|9333|9323|9314|9304|134
1626872100000|2021-07-21 12:55:00|9332.5|9322.5|9331.5|9321.5|9333.8|9323.8|9322.5|9312.5|170
1626872400000|2021-07-21 13:00:00|9331|9321|9332|9322|9338.1|9328.1|9317.5|9307.5|449
1626872700000|2021-07-21 13:05:00|9332.5|9322.5|9327|9317|9336|9326|9323|9313|260
1626873000000|2021-07-21 13:10:00|9326|9316|9335.3|9325.3|9336.8|9326.8|9325.5|9315.5|276
1626873300000|2021-07-21 13:15:00|9335.8|9325.8|9349.8|9339.8|9351|9341|9333|9323|274
1626873600000|2021-07-21 13:20:00|9349.5|9339.5|9341.8|9331.8|9355.5|9345.5|9339|9329|309
1626873900000|2021-07-21 13:25:00|9340.5|9330.5|9334.8|9324.8|9344.3|9334.3|9334.8|9324.8|177
1626874200000|2021-07-21 13:30:00|9334.5|9324.5|9333|9323|9334.8|9324.8|9320.5|9310.5|237
1626874500000|2021-07-21 13:35:00|9332.8|9322.8|9332|9322|9340|9330|9329.3|9319.3|186
1626874800000|2021-07-21 13:40:00|9331.8|9321.8|9335|9325|9339.8|9329.8|9331|9321|202
1626875100000|2021-07-21 13:45:00|9334.8|9324.8|9352.8|9342.8|9353.3|9343.3|9334.3|9324.3|240
1626875400000|2021-07-21 13:50:00|9353|9343|9339|9329|9360.8|9350.8|9335|9325|255
1626875700000|2021-07-21 13:55:00|9339.8|9329.8|9335|9325|9341.3|9331.3|9332.8|9322.8|160
1626876000000|2021-07-21 14:00:00|9335.5|9325.5|9330.8|9320.8|9336.5|9326.5|9323.3|9313.3|291
1626876300000|2021-07-21 14:05:00|9331|9321|9332.5|9322.5|9337|9327|9328.3|9318.3|220
1626876600000|2021-07-21 14:10:00|9332.3|9322.3|9323.8|9313.8|9334.8|9324.8|9320|9310|211
1626876900000|2021-07-21 14:15:00|9324.5|9314.5|9320|9310|9327.5|9317.5|9317.8|9307.8|225
1626877200000|2021-07-21 14:20:00|9319.5|9309.5|9318.5|9308.5|9329.8|9319.8|9318|9308|213
1626877500000|2021-07-21 14:25:00|9318.3|9308.3|9316.3|9306.3|9320.8|9310.8|9315.5|9305.5|167
1626877800000|2021-07-21 14:30:00|9316.5|9306.5|9316.3|9306.3|9319.5|9309.5|9307.3|9297.3|291
1626878100000|2021-07-21 14:35:00|9316|9306|9336.3|9326.3|9337|9327|9315|9305|213
1626878400000|2021-07-21 14:40:00|9336|9326|9332|9322|9338.5|9328.5|9328.4|9318.4|166
1626878700000|2021-07-21 14:45:00|9331.5|9321.5|9334.8|9324.8|9337.5|9327.5|9328.5|9318.5|127
1626879000000|2021-07-21 14:50:00|9334.5|9324.5|9326.3|9316.3|9335.3|9325.3|9323.3|9313.3|187
1626879300000|2021-07-21 14:55:00|9326|9316|9336.3|9326.3|9339.3|9329.3|9325|9315|175
1626879600000|2021-07-21 15:00:00|9336.5|9326.5|9333|9323|9344|9334|9333|9323|181
1626879900000|2021-07-21 15:05:00|9332.5|9322.5|9339.8|9329.8|9340.8|9330.8|9332|9322|160
1626880200000|2021-07-21 15:10:00|9339.5|9329.5|9342.3|9332.3|9345.5|9335.5|9339.3|9329.3|124
1626880500000|2021-07-21 15:15:00|9342.5|9332.5|9344.3|9334.3|9347.5|9337.5|9341|9331|147
1626880800000|2021-07-21 15:20:00|9344|9334|9349|9339|9350|9340|9343.8|9333.8|83
1626881100000|2021-07-21 15:25:00|9349.3|9339.3|9346.3|9336.3|9358|9348|9345.8|9335.8|181
1626881400000|2021-07-21 15:30:00|9346.8|9336.8|9355.8|9345.8|9357.3|9347.3|9346.5|9336.5|155
1626881700000|2021-07-21 15:35:00|9356|9346|9356|9346|9356.8|9346.8|9351.5|9341.5|110
1626882000000|2021-07-21 15:40:00|9355.8|9345.8|9366.8|9356.8|9367|9357|9355.8|9345.8|162
1626882300000|2021-07-21 15:45:00|9366.3|9356.3|9345|9335|9367.3|9357.3|9344.3|9334.3|201
1626882600000|2021-07-21 15:50:00|9345.3|9335.3|9354|9344|9357.8|9347.8|9345.3|9335.3|90
1626882900000|2021-07-21 15:55:00|9355|9345|9360.8|9350.8|9363|9353|9354|9344|130
1626883200000|2021-07-21 16:00:00|9360.5|9350.5|9362.5|9352.5|9367.8|9357.8|9359|9349|136
1626883500000|2021-07-21 16:05:00|9362.3|9352.3|9361|9351|9365|9355|9361|9351|84
1626883800000|2021-07-21 16:10:00|9361.3|9351.3|9360.5|9350.5|9361.3|9351.3|9358|9348|56
1626884100000|2021-07-21 16:15:00|9360.3|9350.3|9360|9350|9361.3|9351.3|9359|9349|69
1626884400000|2021-07-21 16:20:00|9360.3|9350.3|9358.8|9348.8|9361.3|9351.3|9358.3|9348.3|33
1626884700000|2021-07-21 16:25:00|9359.3|9349.3|9356.3|9346.3|9361.3|9351.3|9356.3|9346.3|29
1626885000000|2021-07-21 16:30:00|9356.5|9346.5|9356.5|9346.5|9359|9349|9355.8|9345.8|68
1626885300000|2021-07-21 16:35:00|9356.3|9346.3|9358|9348|9359|9349|9356|9346|67
1626885600000|2021-07-21 16:40:00|9358.3|9348.3|9356|9346|9359|9349|9354.5|9344.5|61
1626885900000|2021-07-21 16:45:00|9355.8|9345.8|9352.3|9342.3|9357.3|9347.3|9352.3|9342.3|56
1626886200000|2021-07-21 16:50:00|9352.8|9342.8|9357.3|9347.3|9357.5|9347.5|9350.3|9340.3|100
1626886500000|2021-07-21 16:55:00|9356.8|9346.8|9349.4|9339.4|9356.9|9346.9|9348.4|9338.4|123
1626912000000|2021-07-22 00:00:00|9363.9|9353.9|9362|9352|9363.9|9353.9|9358.6|9348.6|24
1626912300000|2021-07-22 00:05:00|9360.8|9350.8|9361|9351|9364|9354|9360.5|9350.5|36
1626912600000|2021-07-22 00:10:00|9361.5|9351.5|9362.9|9352.9|9363.8|9353.8|9360.5|9350.5|58
1626912900000|2021-07-22 00:15:00|9363.1|9353.1|9363.4|9353.4|9363.8|9353.8|9362|9352|38
1626913200000|2021-07-22 00:20:00|9363.6|9353.6|9361.6|9351.6|9363.9|9353.9|9361.6|9351.6|33
1626913500000|2021-07-22 00:25:00|9362|9352|9359.5|9349.5|9362|9352|9358.8|9348.8|24
1626913800000|2021-07-22 00:30:00|9359.4|9349.4|9361.5|9351.5|9361.5|9351.5|9359|9349|22
1626914100000|2021-07-22 00:35:00|9361|9351|9365|9355|9365.6|9355.6|9360.5|9350.5|40
1626914400000|2021-07-22 00:40:00|9364.5|9354.5|9363|9353|9365|9355|9362.5|9352.5|18
1626914700000|2021-07-22 00:45:00|9363.3|9353.3|9364.5|9354.5|9365|9355|9362.8|9352.8|32
1626915000000|2021-07-22 00:50:00|9364.3|9354.3|9369.9|9359.9|9371.1|9361.1|9363.8|9353.8|29
1626915300000|2021-07-22 00:55:00|9369.5|9359.5|9366.5|9356.5|9371|9361|9366.3|9356.3|20
1626915600000|2021-07-22 01:00:00|9366.3|9356.3|9370.6|9360.6|9376|9366|9353.5|9343.5|268
1626915900000|2021-07-22 01:05:00|9370.8|9360.8|9372.9|9362.9|9376.3|9366.3|9369.3|9359.3|126
1626916200000|2021-07-22 01:10:00|9372.1|9362.1|9378|9368|9379.6|9369.6|9370|9360|114
1626916500000|2021-07-22 01:15:00|9378.5|9368.5|9378|9368|9382.3|9372.3|9376.3|9366.3|104
1626916800000|2021-07-22 01:20:00|9377.8|9367.8|9369.8|9359.8|9384.6|9374.6|9367.8|9357.8|178
1626917100000|2021-07-22 01:25:00|9370.3|9360.3|9371|9361|9377.1|9367.1|9368.6|9358.6|123
1626917400000|2021-07-22 01:30:00|9371.3|9361.3|9367.4|9357.4|9373|9363|9365.5|9355.5|104
1626917700000|2021-07-22 01:35:00|9367.9|9357.9|9366.4|9356.4|9368.4|9358.4|9358.5|9348.5|125
1626918000000|2021-07-22 01:40:00|9366.5|9356.5|9364|9354|9367.6|9357.6|9362.8|9352.8|111
1626918300000|2021-07-22 01:45:00|9364.1|9354.1|9369.3|9359.3|9369.3|9359.3|9361.8|9351.8|99
1626918600000|2021-07-22 01:50:00|9369|9359|9361.9|9351.9|9369|9359|9360.8|9350.8|93
1626918900000|2021-07-22 01:55:00|9362|9352|9367.8|9357.8|9367.8|9357.8|9358.8|9348.8|102
1626919200000|2021-07-22 02:00:00|9367.4|9357.4|9363.3|9353.3|9367.4|9357.4|9360|9350|106
1626919500000|2021-07-22 02:05:00|9363|9353|9364.6|9354.6|9366.1|9356.1|9362.8|9352.8|45
1626919800000|2021-07-22 02:10:00|9364.9|9354.9|9365.8|9355.8|9366.1|9356.1|9361.3|9351.3|48
1626920100000|2021-07-22 02:15:00|9365.6|9355.6|9366.5|9356.5|9367.4|9357.4|9365.5|9355.5|17
1626920400000|2021-07-22 02:20:00|9366.4|9356.4|9364.5|9354.5|9366.4|9356.4|9364.5|9354.5|15
1626920700000|2021-07-22 02:25:00|9364|9354|9364.8|9354.8|9364.8|9354.8|9363|9353|10
1626921000000|2021-07-22 02:30:00|9364.5|9354.5|9362.3|9352.3|9364.6|9354.6|9359.8|9349.8|59
1626921300000|2021-07-22 02:35:00|9362|9352|9360.1|9350.1|9362.8|9352.8|9358.8|9348.8|59
1626921600000|2021-07-22 02:40:00|9360.5|9350.5|9365.5|9355.5|9367.3|9357.3|9360.5|9350.5|73
1626921900000|2021-07-22 02:45:00|9365.3|9355.3|9371.3|9361.3|9373.9|9363.9|9363.8|9353.8|125
1626922200000|2021-07-22 02:50:00|9371.5|9361.5|9377.8|9367.8|9380.5|9370.5|9371.3|9361.3|164
1626922500000|2021-07-22 02:55:00|9377.5|9367.5|9375|9365|9386.3|9376.3|9374.4|9364.4|130
1626922800000|2021-07-22 03:00:00|9375.5|9365.5|9391.5|9381.5|9391.9|9381.9|9375.5|9365.5|110
1626923100000|2021-07-22 03:05:00|9390.9|9380.9|9398.5|9388.5|9403.6|9393.6|9390|9380|213
1626923400000|2021-07-22 03:10:00|9398|9388|9384.9|9374.9|9399|9389|9384.5|9374.5|142
1626923700000|2021-07-22 03:15:00|9384.6|9374.6|9387.6|9377.6|9392|9382|9384.6|9374.6|95
1626924000000|2021-07-22 03:20:00|9387.9|9377.9|9390.3|9380.3|9393.6|9383.6|9385.4|9375.4|72
1626924300000|2021-07-22 03:25:00|9390.5|9380.5|9385.8|9375.8|9391.3|9381.3|9385.3|9375.3|59
1626924600000|2021-07-22 03:30:00|9385.5|9375.5|9385.9|9375.9|9390.3|9380.3|9385.5|9375.5|24
1626924900000|2021-07-22 03:35:00|9386.4|9376.4|9386.6|9376.6|9388.3|9378.3|9386|9376|17
1626925200000|2021-07-22 03:40:00|9386.9|9376.9|9387.3|9377.3|9388|9378|9386.6|9376.6|16
1626925500000|2021-07-22 03:45:00|9387.1|9377.1|9388.1|9378.1|9388.5|9378.5|9386.5|9376.5|13
1626925800000|2021-07-22 03:50:00|9387.9|9377.9|9387.8|9377.8|9388.4|9378.4|9387.1|9377.1|15
1626926100000|2021-07-22 03:55:00|9387.9|9377.9|9387.3|9377.3|9388.4|9378.4|9387.3|9377.3|10
1626926400000|2021-07-22 04:00:00|9387.5|9377.5|9387.5|9377.5|9388.4|9378.4|9387.3|9377.3|26
1626926700000|2021-07-22 04:05:00|9388.4|9378.4|9387|9377|9388.4|9378.4|9387|9377|10
1626927000000|2021-07-22 04:10:00|9387.3|9377.3|9387|9377|9387.8|9377.8|9386.8|9376.8|13
1626927300000|2021-07-22 04:15:00|9386.8|9376.8|9383.3|9373.3|9387.3|9377.3|9383.3|9373.3|14
1626927600000|2021-07-22 04:20:00|9383|9373|9381.4|9371.4|9383|9373|9380.3|9370.3|22
1626927900000|2021-07-22 04:25:00|9382|9372|9384.1|9374.1|9385.3|9375.3|9382|9372|23
1626928200000|2021-07-22 04:30:00|9383.9|9373.9|9382.5|9372.5|9384.1|9374.1|9382.3|9372.3|26
1626928500000|2021-07-22 04:35:00|9382.1|9372.1|9381.9|9371.9|9382.8|9372.8|9381.6|9371.6|17
1626928800000|2021-07-22 04:40:00|9381.8|9371.8|9379.1|9369.1|9381.9|9371.9|9377.4|9367.4|24
1626929100000|2021-07-22 04:45:00|9379|9369|9379|9369|9379|9369|9378.8|9368.8|8
1626929400000|2021-07-22 04:50:00|9378.8|9368.8|9377|9367|9379|9369|9376.3|9366.3|19
1626929700000|2021-07-22 04:55:00|9376.8|9366.8|9376.1|9366.1|9377|9367|9376.1|9366.1|12
1626930000000|2021-07-22 05:00:00|9376|9366|9376.1|9366.1|9376.3|9366.3|9374|9364|29
1626930300000|2021-07-22 05:05:00|9376|9366|9371.3|9361.3|9376.6|9366.6|9371.3|9361.3|36
1626930600000|2021-07-22 05:10:00|9371|9361|9372.3|9362.3|9373|9363|9369.3|9359.3|24
1626930900000|2021-07-22 05:15:00|9372.6|9362.6|9372.4|9362.4|9375.3|9365.3|9372.4|9362.4|37
1626931200000|2021-07-22 05:20:00|9372.8|9362.8|9378.3|9368.3|9378.8|9368.8|9372.5|9362.5|32
1626931500000|2021-07-22 05:25:00|9378.6|9368.6|9379.9|9369.9|9382.8|9372.8|9377.8|9367.8|31
1626931800000|2021-07-22 05:30:00|9380.3|9370.3|9390.5|9380.5|9392.8|9382.8|9379.5|9369.5|107
1626932100000|2021-07-22 05:35:00|9389.5|9379.5|9380.4|9370.4|9389.6|9379.6|9379.8|9369.8|101
1626932400000|2021-07-22 05:40:00|9380.8|9370.8|9383.9|9373.9|9385.1|9375.1|9380|9370|40
1626932700000|2021-07-22 05:45:00|9384.4|9374.4|9388.4|9378.4|9389|9379|9381.9|9371.9|93
1626933000000|2021-07-22 05:50:00|9389|9379|9388.3|9378.3|9390.3|9380.3|9384.5|9374.5|119
1626933300000|2021-07-22 05:55:00|9389|9379|9386|9376|9389|9379|9385.5|9375.5|84
1626933600000|2021-07-22 06:00:00|9386.3|9376.3|9394.9|9384.9|9395|9385|9386.3|9376.3|116
1626933900000|2021-07-22 06:05:00|9395.4|9385.4|9388.5|9378.5|9400.5|9390.5|9388.3|9378.3|132
1626934200000|2021-07-22 06:10:00|9388.8|9378.8|9400.8|9390.8|9400.8|9390.8|9388.8|9378.8|132
1626934500000|2021-07-22 06:15:00|9400.9|9390.9|9403.3|9393.3|9407.8|9397.8|9399.5|9389.5|184
1626934800000|2021-07-22 06:20:00|9403.5|9393.5|9396|9386|9406.6|9396.6|9395.8|9385.8|164
1626935100000|2021-07-22 06:25:00|9395.8|9385.8|9403.6|9393.6|9404.5|9394.5|9394.9|9384.9|163
1626935400000|2021-07-22 06:30:00|9404.5|9394.5|9431|9421|9433.1|9423.1|9404|9394|227
1626935700000|2021-07-22 06:35:00|9430.8|9420.8|9427.4|9417.4|9432.3|9422.3|9423|9413|197
1626936000000|2021-07-22 06:40:00|9428|9418|9423.1|9413.1|9433|9423|9420.8|9410.8|195
1626936300000|2021-07-22 06:45:00|9422.6|9412.6|9429|9419|9429.1|9419.1|9420|9410|166
1626936600000|2021-07-22 06:50:00|9428.8|9418.8|9428.9|9418.9|9434.1|9424.1|9428|9418|197
1626936900000|2021-07-22 06:55:00|9428.6|9418.6|9429.5|9419.5|9432.3|9422.3|9421|9411|189
1626937200000|2021-07-22 07:00:00|9430|9420|9433.3|9423.3|9451.5|9441.5|9430|9420|235
1626937500000|2021-07-22 07:05:00|9434|9424|9433.8|9423.8|9437|9427|9432.5|9422.5|132
1626937800000|2021-07-22 07:10:00|9433.3|9423.3|9436|9426|9441|9431|9428.8|9418.8|111
1626938100000|2021-07-22 07:15:00|9436.5|9426.5|9455.3|9445.3|9459.4|9449.4|9436.3|9426.3|159
1626938400000|2021-07-22 07:20:00|9455.8|9445.8|9454.5|9444.5|9459|9449|9451.3|9441.3|132
1626938700000|2021-07-22 07:25:00|9454.3|9444.3|9450.3|9440.3|9457.3|9447.3|9445.8|9435.8|136
1626939000000|2021-07-22 07:30:00|9450.8|9440.8|9445.5|9435.5|9453.5|9443.5|9444.8|9434.8|137
1626939300000|2021-07-22 07:35:00|9445.8|9435.8|9441.8|9431.8|9449|9439|9436.5|9426.5|140
1626939600000|2021-07-22 07:40:00|9442.3|9432.3|9440.8|9430.8|9448.5|9438.5|9440.3|9430.3|109
1626939900000|2021-07-22 07:45:00|9441.3|9431.3|9446.3|9436.3|9447.8|9437.8|9441|9431|99
1626940200000|2021-07-22 07:50:00|9446.5|9436.5|9444.5|9434.5|9449.3|9439.3|9441.5|9431.5|81
1626940500000|2021-07-22 07:55:00|9444.3|9434.3|9441.8|9431.8|9446.3|9436.3|9441|9431|73
1626940800000|2021-07-22 08:00:00|9442|9432|9440.5|9430.5|9442|9432|9430.8|9420.8|151
1626941100000|2021-07-22 08:05:00|9440.3|9430.3|9439.5|9429.5|9442.8|9432.8|9438|9428|107
1626941400000|2021-07-22 08:10:00|9439.8|9429.8|9442.8|9432.8|9444.3|9434.3|9438.6|9428.6|72
1626941700000|2021-07-22 08:15:00|9443|9433|9448.5|9438.5|9450.3|9440.3|9434|9424|138
1626942000000|2021-07-22 08:20:00|9448.8|9438.8|9454.3|9444.3|9454.8|9444.8|9447.5|9437.5|112
1626942300000|2021-07-22 08:25:00|9453.5|9443.5|9462.8|9452.8|9464.5|9454.5|9453|9443|112
1626942600000|2021-07-22 08:30:00|9463|9453|9474.3|9464.3|9477.3|9467.3|9462.5|9452.5|132
1626942900000|2021-07-22 08:35:00|9474.5|9464.5|9459.8|9449.8|9477.3|9467.3|9459.8|9449.8|155
1626943200000|2021-07-22 08:40:00|9460|9450|9460|9450|9462.3|9452.3|9450|9440|124
1626943500000|2021-07-22 08:45:00|9459.5|9449.5|9457.8|9447.8|9463.5|9453.5|9457.6|9447.6|84
1626943800000|2021-07-22 08:50:00|9457.9|9447.9|9445.5|9435.5|9460.8|9450.8|9442.5|9432.5|121
1626944100000|2021-07-22 08:55:00|9445|9435|9448.8|9438.8|9449.8|9439.8|9442.8|9432.8|63
1626944400000|2021-07-22 09:00:00|9449|9439|9444.3|9434.3|9451.3|9441.3|9438.3|9428.3|109
1626944700000|2021-07-22 09:05:00|9444.5|9434.5|9442|9432|9449|9439|9441.5|9431.5|93
1626945000000|2021-07-22 09:10:00|9442.5|9432.5|9443|9433|9443.3|9433.3|9435|9425|112
1626945300000|2021-07-22 09:15:00|9442.8|9432.8|9444.5|9434.5|9444.8|9434.8|9442.8|9432.8|47
1626945600000|2021-07-22 09:20:00|9444|9434|9441.8|9431.8|9445|9435|9436|9426|89
1626945900000|2021-07-22 09:25:00|9441.5|9431.5|9436.5|9426.5|9444.8|9434.8|9435.5|9425.5|73
1626946200000|2021-07-22 09:30:00|9436.8|9426.8|9431.8|9421.8|9438.5|9428.5|9430.8|9420.8|80
1626946500000|2021-07-22 09:35:00|9432|9422|9441.5|9431.5|9443.5|9433.5|9432|9422|49
1626946800000|2021-07-22 09:40:00|9441.3|9431.3|9441|9431|9443.3|9433.3|9438|9428|63
1626947100000|2021-07-22 09:45:00|9441.8|9431.8|9442.8|9432.8|9443|9433|9440.5|9430.5|37
1626947400000|2021-07-22 09:50:00|9443|9433|9439.3|9429.3|9443.8|9433.8|9436.8|9426.8|52
1626947700000|2021-07-22 09:55:00|9439|9429|9431.5|9421.5|9439|9429|9430|9420|83
1626948000000|2021-07-22 10:00:00|9431|9421|9433.5|9423.5|9434.8|9424.8|9431|9421|58
1626948300000|2021-07-22 10:05:00|9433|9423|9424.5|9414.5|9433|9423|9422.8|9412.8|41
1626948600000|2021-07-22 10:10:00|9424.3|9414.3|9427|9417|9428|9418|9423.8|9413.8|29
1626948900000|2021-07-22 10:15:00|9426.8|9416.8|9426.5|9416.5|9428.8|9418.8|9424.5|9414.5|42
1626949200000|2021-07-22 10:20:00|9426.3|9416.3|9425.5|9415.5|9427.3|9417.3|9424|9414|53
1626949500000|2021-07-22 10:25:00|9425.8|9415.8|9422.8|9412.8|9427.8|9417.8|9420.8|9410.8|82
1626949800000|2021-07-22 10:30:00|9423|9413|9424.5|9414.5|9427.3|9417.3|9420.5|9410.5|78
1626950100000|2021-07-22 10:35:00|9424.8|9414.8|9430.8|9420.8|9431.8|9421.8|9422.8|9412.8|112
1626950400000|2021-07-22 10:40:00|9430.5|9420.5|9430.8|9420.8|9431|9421|9427.5|9417.5|74
1626950700000|2021-07-22 10:45:00|9430.5|9420.5|9426.5|9416.5|9433.8|9423.8|9426.5|9416.5|45
1626951000000|2021-07-22 10:50:00|9426.8|9416.8|9426.3|9416.3|9428.8|9418.8|9422.3|9412.3|64
1626951300000|2021-07-22 10:55:00|9426|9416|9422.3|9412.3|9426|9416|9421.8|9411.8|62
1626951600000|2021-07-22 11:00:00|9422.5|9412.5|9417.3|9407.3|9424.5|9414.5|9414.3|9404.3|77
1626951900000|2021-07-22 11:05:00|9417.5|9407.5|9414.8|9404.8|9418|9408|9412.5|9402.5|53
1626952200000|2021-07-22 11:10:00|9414.5|9404.5|9394|9384|9414.5|9404.5|9392.8|9382.8|91
1626952500000|2021-07-22 11:15:00|9394.3|9384.3|9408.8|9398.8|9413.5|9403.5|9394.3|9384.3|86
1626952800000|2021-07-22 11:20:00|9409.6|9399.6|9425|9415|9426|9416|9409.6|9399.6|82
1626953100000|2021-07-22 11:25:00|9425.5|9415.5|9416.8|9406.8|9425.8|9415.8|9415.8|9405.8|103
1626953400000|2021-07-22 11:30:00|9416.3|9406.3|9423|9413|9426|9416|9404.3|9394.3|230
1626953700000|2021-07-22 11:35:00|9423.1|9413.1|9428.3|9418.3|9429|9419|9423.1|9413.1|106
1626954000000|2021-07-22 11:40:00|9428|9418|9416.8|9406.8|9428|9418|9415|9405|61
1626954300000|2021-07-22 11:45:00|9415.5|9405.5|9428.5|9418.5|9429.3|9419.3|9415|9405|160
1626954600000|2021-07-22 11:50:00|9428.8|9418.8|9427.3|9417.3|9437.8|9427.8|9425.8|9415.8|162
1626954900000|2021-07-22 11:55:00|9427|9417|9432.5|9422.5|9434|9424|9427|9417|77
1626955200000|2021-07-22 12:00:00|9432.3|9422.3|9425.8|9415.8|9435.8|9425.8|9425.5|9415.5|96
1626955500000|2021-07-22 12:05:00|9426|9416|9437.8|9427.8|9438.3|9428.3|9426|9416|160
1626955800000|2021-07-22 12:10:00|9437.5|9427.5|9454.8|9444.8|9455|9445|9437.5|9427.5|174
1626956100000|2021-07-22 12:15:00|9454.5|9444.5|9455|9445|9459|9449|9447.9|9437.9|185
1626956400000|2021-07-22 12:20:00|9455.3|9445.3|9447|9437|9456|9446|9446.8|9436.8|159
1626956700000|2021-07-22 12:25:00|9446.8|9436.8|9450.3|9440.3|9459|9449|9446.3|9436.3|102
1626957000000|2021-07-22 12:30:00|9450.5|9440.5|9441.8|9431.8|9453|9443|9438.5|9428.5|281
1626957300000|2021-07-22 12:35:00|9442|9432|9440|9430|9451|9441|9432.8|9422.8|293
1626957600000|2021-07-22 12:40:00|9440.5|9430.5|9451|9441|9451|9441|9440.5|9430.5|168
1626957900000|2021-07-22 12:45:00|9451.3|9441.3|9454|9444|9458.3|9448.3|9450|9440|185
1626958200000|2021-07-22 12:50:00|9453.8|9443.8|9436.3|9426.3|9456|9446|9436.3|9426.3|212
1626958500000|2021-07-22 12:55:00|9436.8|9426.8|9444|9434|9445.3|9435.3|9421.5|9411.5|230
1626958800000|2021-07-22 13:00:00|9442.5|9432.5|9446.3|9436.3|9451|9441|9417.5|9407.5|441
1626959100000|2021-07-22 13:05:00|9445.8|9435.8|9453.3|9443.3|9459.5|9449.5|9444.3|9434.3|323
1626959400000|2021-07-22 13:10:00|9452.8|9442.8|9454.5|9444.5|9462.1|9452.1|9448|9438|306
1626959700000|2021-07-22 13:15:00|9454.8|9444.8|9460.3|9450.3|9464.5|9454.5|9454.8|9444.8|309
1626960000000|2021-07-22 13:20:00|9460.5|9450.5|9472.8|9462.8|9476.5|9466.5|9459.8|9449.8|297
1626960300000|2021-07-22 13:25:00|9473|9463|9480.8|9470.8|9483.5|9473.5|9470.8|9460.8|281
1626960600000|2021-07-22 13:30:00|9480.5|9470.5|9463.8|9453.8|9486.5|9476.5|9463.3|9453.3|370
1626960900000|2021-07-22 13:35:00|9464|9454|9451.8|9441.8|9466.3|9456.3|9437.8|9427.8|427
1626961200000|2021-07-22 13:40:00|9452.3|9442.3|9455|9445|9462.5|9452.5|9444|9434|429
1626961500000|2021-07-22 13:45:00|9455.5|9445.5|9433|9423|9455.5|9445.5|9432.8|9422.8|412
1626961800000|2021-07-22 13:50:00|9432.8|9422.8|9442|9432|9443.5|9433.5|9431|9421|284
1626962100000|2021-07-22 13:55:00|9443|9433|9438|9428|9445|9435|9435.5|9425.5|262
1626962400000|2021-07-22 14:00:00|9438.3|9428.3|9438.5|9428.5|9442.8|9432.8|9433.5|9423.5|287
1626962700000|2021-07-22 14:05:00|9438.3|9428.3|9436|9426|9441.8|9431.8|9434.5|9424.5|224
1626963000000|2021-07-22 14:10:00|9436.3|9426.3|9455.8|9445.8|9456.5|9446.5|9436.3|9426.3|268
1626963300000|2021-07-22 14:15:00|9456.3|9446.3|9465|9455|9469.5|9459.5|9455.3|9445.3|330
1626963600000|2021-07-22 14:20:00|9466|9456|9457|9447|9469.5|9459.5|9452.5|9442.5|260
1626963900000|2021-07-22 14:25:00|9457.3|9447.3|9453.5|9443.5|9458.3|9448.3|9445.8|9435.8|220
1626964200000|2021-07-22 14:30:00|9453|9443|9455.8|9445.8|9457|9447|9451|9441|201
1626964500000|2021-07-22 14:35:00|9456|9446|9466|9456|9467.3|9457.3|9450.8|9440.8|185
1626964800000|2021-07-22 14:40:00|9465.8|9455.8|9465.8|9455.8|9468.8|9458.8|9457.3|9447.3|188
1626965100000|2021-07-22 14:45:00|9466|9456|9471.8|9461.8|9473|9463|9464|9454|138
1626965400000|2021-07-22 14:50:00|9472|9462|9471.5|9461.5|9477.3|9467.3|9468.5|9458.5|172
1626965700000|2021-07-22 14:55:00|9471.8|9461.8|9468.3|9458.3|9474.5|9464.5|9466.3|9456.3|190
1626966000000|2021-07-22 15:00:00|9468.5|9458.5|9484.3|9474.3|9485|9475|9468.5|9458.5|164
1626966300000|2021-07-22 15:05:00|9484|9474|9466.5|9456.5|9484|9474|9466.5|9456.5|125
1626966600000|2021-07-22 15:10:00|9466.8|9456.8|9466.3|9456.3|9474|9464|9466.3|9456.3|245
1626966900000|2021-07-22 15:15:00|9466.5|9456.5|9467|9457|9471.3|9461.3|9460.3|9450.3|159
1626967200000|2021-07-22 15:20:00|9467.3|9457.3|9468.8|9458.8|9473.8|9463.8|9467|9457|175
1626967500000|2021-07-22 15:25:00|9468.3|9458.3|9459.3|9449.3|9471|9461|9451.5|9441.5|267
1626967800000|2021-07-22 15:30:00|9459.5|9449.5|9454.8|9444.8|9468.3|9458.3|9454|9444|288
1626968100000|2021-07-22 15:35:00|9455|9445|9444.8|9434.8|9457.3|9447.3|9441|9431|153
1626968400000|2021-07-22 15:40:00|9444.5|9434.5|9441.3|9431.3|9447|9437|9436|9426|166
1626968700000|2021-07-22 15:45:00|9442.3|9432.3|9445.5|9435.5|9450.5|9440.5|9441.3|9431.3|158
1626969000000|2021-07-22 15:50:00|9443|9433|9448.3|9438.3|9448.8|9438.8|9437.5|9427.5|138
1626969300000|2021-07-22 15:55:00|9448.8|9438.8|9443.8|9433.8|9450.8|9440.8|9443.5|9433.5|39
1626969600000|2021-07-22 16:00:00|9444.3|9434.3|9444.5|9434.5|9451|9441|9443.8|9433.8|80
1626969900000|2021-07-22 16:05:00|9444.8|9434.8|9444|9434|9448.5|9438.5|9443.8|9433.8|63
1626970200000|2021-07-22 16:10:00|9443.5|9433.5|9445.5|9435.5|9446.3|9436.3|9440|9430|116
1626970500000|2021-07-22 16:15:00|9446|9436|9449.3|9439.3|9452|9442|9446|9436|128
1626970800000|2021-07-22 16:20:00|9449.5|9439.5|9444.8|9434.8|9451.3|9441.3|9443|9433|140
1626971100000|2021-07-22 16:25:00|9445|9435|9449.8|9439.8|9451|9441|9441.8|9431.8|92
1626971400000|2021-07-22 16:30:00|9450|9440|9456.8|9446.8|9457|9447|9447.5|9437.5|91
1626971700000|2021-07-22 16:35:00|9456.5|9446.5|9456.3|9446.3|9460.8|9450.8|9456|9446|97
1626972000000|2021-07-22 16:40:00|9457|9447|9462|9452|9462.3|9452.3|9455.8|9445.8|102
1626972300000|2021-07-22 16:45:00|9461.8|9451.8|9463.3|9453.3|9464.8|9454.8|9459.5|9449.5|113
1626972600000|2021-07-22 16:50:00|9463.5|9453.5|9470.8|9460.8|9470.8|9460.8|9463.3|9453.3|92
1626972900000|2021-07-22 16:55:00|9471|9461|9476.9|9466.9|9477.9|9467.9|9469.9|9459.9|161
1626998400000|2021-07-23 00:00:00|9479.1|9469.1|9477.9|9467.9|9480|9470|9477.4|9467.4|25
1626998700000|2021-07-23 00:05:00|9477.4|9467.4|9479.4|9469.4|9482|9472|9476.9|9466.9|46
1626999000000|2021-07-23 00:10:00|9479.6|9469.6|9483.4|9473.4|9484.5|9474.5|9478.4|9468.4|30
1626999300000|2021-07-23 00:15:00|9483.1|9473.1|9482.4|9472.4|9483.6|9473.6|9481.5|9471.5|22
1626999600000|2021-07-23 00:20:00|9482.6|9472.6|9482.6|9472.6|9484.4|9474.4|9482.6|9472.6|29
1626999900000|2021-07-23 00:25:00|9481.8|9471.8|9485.6|9475.6|9485.6|9475.6|9481.8|9471.8|28
1627000200000|2021-07-23 00:30:00|9486|9476|9490.3|9480.3|9490.5|9480.5|9486|9476|27
1627000500000|2021-07-23 00:35:00|9490|9480|9487.3|9477.3|9490.8|9480.8|9487.3|9477.3|53
1627000800000|2021-07-23 00:40:00|9487|9477|9487.8|9477.8|9488|9478|9485.8|9475.8|29
1627001100000|2021-07-23 00:45:00|9487.9|9477.9|9493|9483|9495.4|9485.4|9487.9|9477.9|55
1627001400000|2021-07-23 00:50:00|9492.8|9482.8|9490.3|9480.3|9492.8|9482.8|9490.3|9480.3|30
1627001700000|2021-07-23 00:55:00|9490|9480|9492.3|9482.3|9492.3|9482.3|9487.3|9477.3|31
1627002000000|2021-07-23 01:00:00|9492|9482|9487.3|9477.3|9499.5|9489.5|9487.3|9477.3|315
1627002300000|2021-07-23 01:05:00|9486.5|9476.5|9490.4|9480.4|9495.8|9485.8|9484.9|9474.9|191
1627002600000|2021-07-23 01:10:00|9490.1|9480.1|9484.3|9474.3|9491.5|9481.5|9481.8|9471.8|185
1627002900000|2021-07-23 01:15:00|9484|9474|9482.5|9472.5|9485|9475|9476.3|9466.3|187
1627003200000|2021-07-23 01:20:00|9482.8|9472.8|9490.8|9480.8|9490.8|9480.8|9480|9470|147
1627003500000|2021-07-23 01:25:00|9491.1|9481.1|9498|9488|9500|9490|9488.6|9478.6|168
1627003800000|2021-07-23 01:30:00|9498.5|9488.5|9497.1|9487.1|9501.3|9491.3|9493.9|9483.9|208
1627004100000|2021-07-23 01:35:00|9497.3|9487.3|9504.8|9494.8|9505.8|9495.8|9497.3|9487.3|191
1627004400000|2021-07-23 01:40:00|9504.5|9494.5|9501.8|9491.8|9506.1|9496.1|9498.5|9488.5|121
1627004700000|2021-07-23 01:45:00|9502|9492|9520.1|9510.1|9522|9512|9500.8|9490.8|274
1627005000000|2021-07-23 01:50:00|9519.8|9509.8|9519.8|9509.8|9527.6|9517.6|9518|9508|204
1627005300000|2021-07-23 01:55:00|9518.9|9508.9|9521.8|9511.8|9525|9515|9517.3|9507.3|95
1627005600000|2021-07-23 02:00:00|9521.5|9511.5|9531.9|9521.9|9532.6|9522.6|9521.5|9511.5|132
1627005900000|2021-07-23 02:05:00|9532.1|9522.1|9518.5|9508.5|9533.6|9523.6|9518.5|9508.5|141
1627006200000|2021-07-23 02:10:00|9518.3|9508.3|9520|9510|9528.3|9518.3|9512.3|9502.3|193
1627006500000|2021-07-23 02:15:00|9520.5|9510.5|9518.4|9508.4|9521.8|9511.8|9516.4|9506.4|39
1627006800000|2021-07-23 02:20:00|9518.3|9508.3|9516.8|9506.8|9519.3|9509.3|9516|9506|60
1627007100000|2021-07-23 02:25:00|9517.3|9507.3|9518.5|9508.5|9518.8|9508.8|9514.5|9504.5|46
1627007400000|2021-07-23 02:30:00|9518.3|9508.3|9521.1|9511.1|9528|9518|9518.3|9508.3|157
1627007700000|2021-07-23 02:35:00|9521|9511|9512.3|9502.3|9522.8|9512.8|9512|9502|156
1627008000000|2021-07-23 02:40:00|9512.5|9502.5|9514.1|9504.1|9514.4|9504.4|9508.4|9498.4|141
1627008300000|2021-07-23 02:45:00|9514.3|9504.3|9518.9|9508.9|9519.5|9509.5|9511.5|9501.5|141
1627008600000|2021-07-23 02:50:00|9519.1|9509.1|9524.1|9514.1|9525.4|9515.4|9517.1|9507.1|179
1627008900000|2021-07-23 02:55:00|9523.9|9513.9|9529.4|9519.4|9529.5|9519.5|9521|9511|128
1627009200000|2021-07-23 03:00:00|9530.4|9520.4|9534.1|9524.1|9545.3|9535.3|9526|9516|273
1627009500000|2021-07-23 03:05:00|9534.6|9524.6|9531.3|9521.3|9541.3|9531.3|9531|9521|246
1627009800000|2021-07-23 03:10:00|9531.4|9521.4|9525.8|9515.8|9533.5|9523.5|9520.6|9510.6|269
1627010100000|2021-07-23 03:15:00|9526|9516|9528.4|9518.4|9537.8|9527.8|9526|9516|200
1627010400000|2021-07-23 03:20:00|9528.1|9518.1|9527.3|9517.3|9534|9524|9526.4|9516.4|119
1627010700000|2021-07-23 03:25:00|9526.1|9516.1|9524|9514|9528.8|9518.8|9518.9|9508.9|171
1627011000000|2021-07-23 03:30:00|9523.9|9513.9|9521.5|9511.5|9525.5|9515.5|9521.3|9511.3|51
1627011300000|2021-07-23 03:35:00|9521.1|9511.1|9517.9|9507.9|9521.3|9511.3|9516|9506|45
1627011600000|2021-07-23 03:40:00|9518.1|9508.1|9516.9|9506.9|9518.5|9508.5|9515.8|9505.8|41
1627011900000|2021-07-23 03:45:00|9516.5|9506.5|9517.6|9507.6|9518.8|9508.8|9514|9504|61
1627012200000|2021-07-23 03:50:00|9517.1|9507.1|9517.5|9507.5|9518.3|9508.3|9515.6|9505.6|36
1627012500000|2021-07-23 03:55:00|9516.6|9506.6|9515.8|9505.8|9516.8|9506.8|9513.9|9503.9|32
1627012800000|2021-07-23 04:00:00|9515.6|9505.6|9514.3|9504.3|9516.3|9506.3|9512.1|9502.1|60
1627013100000|2021-07-23 04:05:00|9514.5|9504.5|9512.3|9502.3|9514.5|9504.5|9511.3|9501.3|30
1627013400000|2021-07-23 04:10:00|9512.5|9502.5|9509.3|9499.3|9513.8|9503.8|9509.3|9499.3|40
1627013700000|2021-07-23 04:15:00|9510|9500|9511.5|9501.5|9513.5|9503.5|9509.5|9499.5|44
1627014000000|2021-07-23 04:20:00|9511|9501|9515.8|9505.8|9515.8|9505.8|9511|9501|36
1627014300000|2021-07-23 04:25:00|9515.1|9505.1|9515.4|9505.4|9516.3|9506.3|9513.9|9503.9|34
1627014600000|2021-07-23 04:30:00|9515.3|9505.3|9516.4|9506.4|9520.1|9510.1|9515.3|9505.3|56
1627014900000|2021-07-23 04:35:00|9516.1|9506.1|9518.8|9508.8|9520.9|9510.9|9515.6|9505.6|34
1627015200000|2021-07-23 04:40:00|9518.9|9508.9|9516.6|9506.6|9519|9509|9516.6|9506.6|35
1627015500000|2021-07-23 04:45:00|9516.8|9506.8|9517.8|9507.8|9519.1|9509.1|9516.4|9506.4|32
1627015800000|2021-07-23 04:50:00|9518|9508|9516.5|9506.5|9519.3|9509.3|9516|9506|34
1627016100000|2021-07-23 04:55:00|9516.9|9506.9|9513.4|9503.4|9516.9|9506.9|9513.3|9503.3|15
1627016400000|2021-07-23 05:00:00|9513.9|9503.9|9514.4|9504.4|9514.5|9504.5|9511.4|9501.4|54
1627016700000|2021-07-23 05:05:00|9514.5|9504.5|9518.5|9508.5|9519.4|9509.4|9514.5|9504.5|42
1627017000000|2021-07-23 05:10:00|9518.1|9508.1|9522.4|9512.4|9524.3|9514.3|9517.8|9507.8|74
1627017300000|2021-07-23 05:15:00|9521.8|9511.8|9520.6|9510.6|9526.5|9516.5|9520.5|9510.5|70
1627017600000|2021-07-23 05:20:00|9520|9510|9516.5|9506.5|9522.6|9512.6|9515.3|9505.3|87
1627017900000|2021-07-23 05:25:00|9516.3|9506.3|9515.1|9505.1|9516.3|9506.3|9509.6|9499.6|62
1627018200000|2021-07-23 05:30:00|9515.4|9505.4|9527.6|9517.6|9529|9519|9510.4|9500.4|268
1627018500000|2021-07-23 05:35:00|9527.1|9517.1|9511.5|9501.5|9531.6|9521.6|9511.5|9501.5|204
1627018800000|2021-07-23 05:40:00|9511|9501|9517.8|9507.8|9518|9508|9508.5|9498.5|185
1627019100000|2021-07-23 05:45:00|9517.4|9507.4|9508.6|9498.6|9517.6|9507.6|9507.9|9497.9|156
1627019400000|2021-07-23 05:50:00|9508.4|9498.4|9491.3|9481.3|9510.3|9500.3|9487.9|9477.9|220
1627019700000|2021-07-23 05:55:00|9491.5|9481.5|9481|9471|9495|9485|9473.4|9463.4|267
1627020000000|2021-07-23 06:00:00|9482|9472|9478.3|9468.3|9482.1|9472.1|9466.3|9456.3|348
1627020300000|2021-07-23 06:05:00|9478.4|9468.4|9482.4|9472.4|9492|9482|9473.6|9463.6|248
1627020600000|2021-07-23 06:10:00|9482.1|9472.1|9489|9479|9498|9488|9479.8|9469.8|192
1627020900000|2021-07-23 06:15:00|9489.8|9479.8|9491.3|9481.3|9496.6|9486.6|9488.9|9478.9|176
1627021200000|2021-07-23 06:20:00|9491.5|9481.5|9486|9476|9498.3|9488.3|9485.6|9475.6|196
1627021500000|2021-07-23 06:25:00|9485.6|9475.6|9491|9481|9492.9|9482.9|9485.6|9475.6|183
1627021800000|2021-07-23 06:30:00|9491.3|9481.3|9494.6|9484.6|9496.6|9486.6|9490.8|9480.8|163
1627022100000|2021-07-23 06:35:00|9494.9|9484.9|9488|9478|9495.8|9485.8|9487.8|9477.8|191
1627022400000|2021-07-23 06:40:00|9488.1|9478.1|9497.9|9487.9|9497.9|9487.9|9487.8|9477.8|130
1627022700000|2021-07-23 06:45:00|9498.4|9488.4|9489.4|9479.4|9498.9|9488.9|9488.3|9478.3|157
1627023000000|2021-07-23 06:50:00|9489.6|9479.6|9491.9|9481.9|9493.3|9483.3|9483.9|9473.9|198
1627023300000|2021-07-23 06:55:00|9490.8|9480.8|9501|9491|9501|9491|9489.5|9479.5|182
1627023600000|2021-07-23 07:00:00|9505|9495|9490.8|9480.8|9510.8|9500.8|9486.5|9476.5|206
1627023900000|2021-07-23 07:05:00|9490.5|9480.5|9481.3|9471.3|9492|9482|9477.5|9467.5|187
1627024200000|2021-07-23 07:10:00|9481|9471|9484.5|9474.5|9484.8|9474.8|9475.3|9465.3|194
1627024500000|2021-07-23 07:15:00|9484.3|9474.3|9474|9464|9484.3|9474.3|9472|9462|200
1627024800000|2021-07-23 07:20:00|9474.3|9464.3|9473.5|9463.5|9481|9471|9471.5|9461.5|162
1627025100000|2021-07-23 07:25:00|9474|9464|9475|9465|9478.8|9468.8|9471.3|9461.3|92
1627025400000|2021-07-23 07:30:00|9475.3|9465.3|9477.8|9467.8|9481.5|9471.5|9471.8|9461.8|221
1627025700000|2021-07-23 07:35:00|9478|9468|9475.3|9465.3|9479.5|9469.5|9471|9461|81
1627026000000|2021-07-23 07:40:00|9475.8|9465.8|9480|9470|9481.8|9471.8|9474.3|9464.3|143
1627026300000|2021-07-23 07:45:00|9480.3|9470.3|9492.5|9482.5|9492.5|9482.5|9480.3|9470.3|70
1627026600000|2021-07-23 07:50:00|9492.3|9482.3|9489.3|9479.3|9493|9483|9487.8|9477.8|109
1627026900000|2021-07-23 07:55:00|9489.5|9479.5|9486|9476|9490.5|9480.5|9486|9476|92
1627027200000|2021-07-23 08:00:00|9486.3|9476.3|9493.5|9483.5|9495.8|9485.8|9486.3|9476.3|136
1627027500000|2021-07-23 08:05:00|9493.8|9483.8|9515.8|9505.8|9516.5|9506.5|9493.8|9483.8|125
1627027800000|2021-07-23 08:10:00|9516|9506|9526.5|9516.5|9529.3|9519.3|9511.8|9501.8|131
1627028100000|2021-07-23 08:15:00|9526.3|9516.3|9522.5|9512.5|9531.3|9521.3|9514|9504|86
1627028400000|2021-07-23 08:20:00|9523|9513|9533.3|9523.3|9534|9524|9521.5|9511.5|151
1627028700000|2021-07-23 08:25:00|9533.5|9523.5|9528.3|9518.3|9533.5|9523.5|9526.5|9516.5|149
1627029000000|2021-07-23 08:30:00|9527.8|9517.8|9515.8|9505.8|9529.5|9519.5|9515.8|9505.8|111
1627029300000|2021-07-23 08:35:00|9516|9506|9517.5|9507.5|9518|9508|9510.3|9500.3|88
1627029600000|2021-07-23 08:40:00|9517.3|9507.3|9508.5|9498.5|9517.3|9507.3|9507.5|9497.5|91
1627029900000|2021-07-23 08:45:00|9508.8|9498.8|9500.8|9490.8|9509.5|9499.5|9494.5|9484.5|120
1627030200000|2021-07-23 08:50:00|9501|9491|9502.5|9492.5|9504.8|9494.8|9499|9489|83
1627030500000|2021-07-23 08:55:00|9502.8|9492.8|9493.8|9483.8|9505.5|9495.5|9493.8|9483.8|91
1627030800000|2021-07-23 09:00:00|9493.3|9483.3|9492.8|9482.8|9497|9487|9483.5|9473.5|103
1627031100000|2021-07-23 09:05:00|9492.5|9482.5|9488.3|9478.3|9492.5|9482.5|9485|9475|126
1627031400000|2021-07-23 09:10:00|9488|9478|9496.5|9486.5|9497.8|9487.8|9487.3|9477.3|152
1627031700000|2021-07-23 09:15:00|9496.3|9486.3|9496|9486|9498.5|9488.5|9493.3|9483.3|76
1627032000000|2021-07-23 09:20:00|9496.3|9486.3|9489|9479|9496.8|9486.8|9487.8|9477.8|45
1627032300000|2021-07-23 09:25:00|9489.3|9479.3|9479.5|9469.5|9491.5|9481.5|9479.5|9469.5|143
1627032600000|2021-07-23 09:30:00|9480.3|9470.3|9480|9470|9487|9477|9480|9470|78
1627032900000|2021-07-23 09:35:00|9480.5|9470.5|9487.3|9477.3|9487.3|9477.3|9480.3|9470.3|63
1627033200000|2021-07-23 09:40:00|9487|9477|9483.8|9473.8|9488.5|9478.5|9481.3|9471.3|92
1627033500000|2021-07-23 09:45:00|9484.3|9474.3|9487.5|9477.5|9488|9478|9482.8|9472.8|88
1627033800000|2021-07-23 09:50:00|9487.8|9477.8|9487.5|9477.5|9491.8|9481.8|9487|9477|54
1627034100000|2021-07-23 09:55:00|9487.8|9477.8|9479|9469|9488.8|9478.8|9478.8|9468.8|83
1627034400000|2021-07-23 10:00:00|9478.8|9468.8|9479|9469|9482.5|9472.5|9478.3|9468.3|88
1627034700000|2021-07-23 10:05:00|9478.3|9468.3|9484|9474|9485.3|9475.3|9475.5|9465.5|52
1627035000000|2021-07-23 10:10:00|9483.8|9473.8|9477.8|9467.8|9483.8|9473.8|9477.8|9467.8|122
1627035300000|2021-07-23 10:15:00|9477.5|9467.5|9472.5|9462.5|9478.8|9468.8|9472.3|9462.3|91
1627035600000|2021-07-23 10:20:00|9472.3|9462.3|9472.8|9462.8|9473.8|9463.8|9470.3|9460.3|95
1627035900000|2021-07-23 10:25:00|9473|9463|9473|9463|9474|9464|9470.8|9460.8|59
1627036200000|2021-07-23 10:30:00|9472.8|9462.8|9475.8|9465.8|9479.5|9469.5|9472|9462|98
1627036500000|2021-07-23 10:35:00|9476|9466|9479|9469|9484|9474|9473.3|9463.3|88
1627036800000|2021-07-23 10:40:00|9479.3|9469.3|9482|9472|9484.8|9474.8|9474.8|9464.8|84
1627037100000|2021-07-23 10:45:00|9481.5|9471.5|9478.8|9468.8|9481.8|9471.8|9472.8|9462.8|133
1627037400000|2021-07-23 10:50:00|9479.3|9469.3|9478|9468|9483|9473|9474.5|9464.5|100
1627037700000|2021-07-23 10:55:00|9478.5|9468.5|9473.3|9463.3|9478.8|9468.8|9470.5|9460.5|96
1627038000000|2021-07-23 11:00:00|9473.5|9463.5|9476|9466|9481|9471|9471|9461|185
1627038300000|2021-07-23 11:05:00|9474.5|9464.5|9491.8|9481.8|9493.1|9483.1|9474|9464|181
1627038600000|2021-07-23 11:10:00|9492|9482|9479.5|9469.5|9492.8|9482.8|9477.5|9467.5|192
1627038900000|2021-07-23 11:15:00|9479.3|9469.3|9485.3|9475.3|9488.3|9478.3|9477.3|9467.3|155
1627039200000|2021-07-23 11:20:00|9485|9475|9466.5|9456.5|9485.5|9475.5|9466|9456|115
1627039500000|2021-07-23 11:25:00|9466.8|9456.8|9468.3|9458.3|9475.8|9465.8|9465.8|9455.8|146
1627039800000|2021-07-23 11:30:00|9468.5|9458.5|9477.5|9467.5|9478.8|9468.8|9457.5|9447.5|355
1627040100000|2021-07-23 11:35:00|9478|9468|9484.8|9474.8|9490.3|9480.3|9478|9468|210
1627040400000|2021-07-23 11:40:00|9484.3|9474.3|9490.5|9480.5|9494.3|9484.3|9484.3|9474.3|152
1627040700000|2021-07-23 11:45:00|9490.3|9480.3|9496.5|9486.5|9499|9489|9482|9472|183
1627041000000|2021-07-23 11:50:00|9497|9487|9498.8|9488.8|9502.8|9492.8|9493.8|9483.8|186
1627041300000|2021-07-23 11:55:00|9498.5|9488.5|9496|9486|9498.8|9488.8|9490.5|9480.5|140
1627041600000|2021-07-23 12:00:00|9498.3|9488.3|9519.5|9509.5|9522.5|9512.5|9497.5|9487.5|186
1627041900000|2021-07-23 12:05:00|9520|9510|9522.3|9512.3|9523.3|9513.3|9517.8|9507.8|148
1627042200000|2021-07-23 12:10:00|9522.8|9512.8|9526|9516|9526.3|9516.3|9510.3|9500.3|170
1627042500000|2021-07-23 12:15:00|9525.8|9515.8|9518.3|9508.3|9526.3|9516.3|9517.3|9507.3|171
1627042800000|2021-07-23 12:20:00|9518.5|9508.5|9520.6|9510.6|9524.3|9514.3|9513.5|9503.5|147
1627043100000|2021-07-23 12:25:00|9520.3|9510.3|9539.3|9529.3|9540|9530|9520|9510|120
1627043400000|2021-07-23 12:30:00|9539.8|9529.8|9542.5|9532.5|9551.5|9541.5|9536.5|9526.5|163
1627043700000|2021-07-23 12:35:00|9542.8|9532.8|9543.3|9533.3|9553.5|9543.5|9542.3|9532.3|166
1627044000000|2021-07-23 12:40:00|9542.8|9532.8|9534.3|9524.3|9544|9534|9530.4|9520.4|226
1627044300000|2021-07-23 12:45:00|9534|9524|9523.5|9513.5|9540.5|9530.5|9516.5|9506.5|205
1627044600000|2021-07-23 12:50:00|9524|9514|9521.3|9511.3|9527|9517|9520|9510|172
1627044900000|2021-07-23 12:55:00|9521.5|9511.5|9518.5|9508.5|9527.3|9517.3|9511|9501|149
1627045200000|2021-07-23 13:00:00|9518.8|9508.8|9533.3|9523.3|9547.4|9537.4|9518.8|9508.8|460
1627045500000|2021-07-23 13:05:00|9532.5|9522.5|9520|9510|9534.8|9524.8|9516.3|9506.3|313
1627045800000|2021-07-23 13:10:00|9520.5|9510.5|9526|9516|9529.4|9519.4|9513|9503|366
1627046100000|2021-07-23 13:15:00|9526.3|9516.3|9524.8|9514.8|9532.5|9522.5|9524|9514|274
1627046400000|2021-07-23 13:20:00|9525.8|9515.8|9531|9521|9531.5|9521.5|9522.8|9512.8|260
1627046700000|2021-07-23 13:25:00|9530.8|9520.8|9513|9503|9531.8|9521.8|9511.3|9501.3|245
1627047000000|2021-07-23 13:30:00|9512.8|9502.8|9511|9501|9512.8|9502.8|9496|9486|385
1627047300000|2021-07-23 13:35:00|9510.8|9500.8|9485|9475|9515.8|9505.8|9484.8|9474.8|355
1627047600000|2021-07-23 13:40:00|9484.8|9474.8|9492.3|9482.3|9492.8|9482.8|9481.8|9471.8|329
1627047900000|2021-07-23 13:45:00|9492.5|9482.5|9489.8|9479.8|9509.5|9499.5|9489.5|9479.5|334
1627048200000|2021-07-23 13:50:00|9490.5|9480.5|9483|9473|9491|9481|9470|9460|371
1627048500000|2021-07-23 13:55:00|9482.8|9472.8|9483.8|9473.8|9493.5|9483.5|9477.8|9467.8|313
1627048800000|2021-07-23 14:00:00|9485.3|9475.3|9494.3|9484.3|9494.5|9484.5|9479|9469|195
1627049100000|2021-07-23 14:05:00|9494.5|9484.5|9488.5|9478.5|9495|9485|9485.8|9475.8|135
1627049400000|2021-07-23 14:10:00|9488.3|9478.3|9470.5|9460.5|9488.8|9478.8|9467.5|9457.5|287
1627049700000|2021-07-23 14:15:00|9471|9461|9473|9463|9479.5|9469.5|9467|9457|237
1627050000000|2021-07-23 14:20:00|9472.8|9462.8|9481.3|9471.3|9481.3|9471.3|9465.5|9455.5|179
1627050300000|2021-07-23 14:25:00|9480.8|9470.8|9496|9486|9497.3|9487.3|9474.8|9464.8|256
1627050600000|2021-07-23 14:30:00|9495.8|9485.8|9502|9492|9502.8|9492.8|9493|9483|112
1627050900000|2021-07-23 14:35:00|9501.8|9491.8|9498.5|9488.5|9512.5|9502.5|9496.8|9486.8|276
1627051200000|2021-07-23 14:40:00|9498.8|9488.8|9492.5|9482.5|9504|9494|9489.3|9479.3|197
1627051500000|2021-07-23 14:45:00|9492.3|9482.3|9497.3|9487.3|9497.5|9487.5|9487.8|9477.8|101
1627051800000|2021-07-23 14:50:00|9497.5|9487.5|9491.5|9481.5|9497.8|9487.8|9483.3|9473.3|159
1627052100000|2021-07-23 14:55:00|9491|9481|9498|9488|9499.3|9489.3|9485|9475|216
1627052400000|2021-07-23 15:00:00|9498.3|9488.3|9487|9477|9498.3|9488.3|9481.8|9471.8|221
1627052700000|2021-07-23 15:05:00|9488|9478|9495|9485|9495.8|9485.8|9487.5|9477.5|104
1627053000000|2021-07-23 15:10:00|9495.3|9485.3|9495.8|9485.8|9499.8|9489.8|9491.5|9481.5|99
1627053300000|2021-07-23 15:15:00|9496|9486|9512|9502|9518.3|9508.3|9496|9486|214
1627053600000|2021-07-23 15:20:00|9512.3|9502.3|9509.8|9499.8|9517.3|9507.3|9509.8|9499.8|138
1627053900000|2021-07-23 15:25:00|9510|9500|9517.8|9507.8|9519.5|9509.5|9509|9499|74
1627054200000|2021-07-23 15:30:00|9518|9508|9512|9502|9520.5|9510.5|9512|9502|53
1627054500000|2021-07-23 15:35:00|9513.3|9503.3|9512.5|9502.5|9518|9508|9509.3|9499.3|115
1627054800000|2021-07-23 15:40:00|9512.8|9502.8|9512.8|9502.8|9514.8|9504.8|9511.3|9501.3|43
1627055100000|2021-07-23 15:45:00|9513|9503|9528.3|9518.3|9529.3|9519.3|9512.5|9502.5|126
1627055400000|2021-07-23 15:50:00|9528.8|9518.8|9536.3|9526.3|9536.3|9526.3|9526.8|9516.8|85
1627055700000|2021-07-23 15:55:00|9536|9526|9534|9524|9538|9528|9531.3|9521.3|126
1627056000000|2021-07-23 16:00:00|9534.8|9524.8|9535.5|9525.5|9535.5|9525.5|9532.8|9522.8|76
1627056300000|2021-07-23 16:05:00|9535.8|9525.8|9538.8|9528.8|9539.8|9529.8|9533|9523|90
1627056600000|2021-07-23 16:10:00|9539.5|9529.5|9538.8|9528.8|9543.3|9533.3|9538.8|9528.8|92
1627056900000|2021-07-23 16:15:00|9539.3|9529.3|9543|9533|9543.3|9533.3|9539.3|9529.3|42
1627057200000|2021-07-23 16:20:00|9543.3|9533.3|9548|9538|9549|9539|9543.3|9533.3|72
1627057500000|2021-07-23 16:25:00|9547.8|9537.8|9551.5|9541.5|9552.8|9542.8|9547.8|9537.8|34
1627057800000|2021-07-23 16:30:00|9551.8|9541.8|9554.8|9544.8|9556.3|9546.3|9551.5|9541.5|104
1627058100000|2021-07-23 16:35:00|9555|9545|9559.5|9549.5|9559.5|9549.5|9553.3|9543.3|106
1627058400000|2021-07-23 16:40:00|9560|9550|9582.5|9572.5|9582.5|9572.5|9560|9550|240
1627058700000|2021-07-23 16:45:00|9582.8|9572.8|9586.8|9576.8|9588.8|9578.8|9577.5|9567.5|236
1627059000000|2021-07-23 16:50:00|9586.5|9576.5|9572.8|9562.8|9586.5|9576.5|9572.8|9562.8|88
1627059300000|2021-07-23 16:55:00|9572.5|9562.5|9566.4|9556.4|9574.9|9564.9|9565.5|9555.5|173
1627257600000|2021-07-26 00:00:00|9634.8|9619|9642.8|9632.8|9651.5|9641.5|9634.8|9619|53
1627257900000|2021-07-26 00:05:00|9641.8|9631.8|9641.5|9631.5|9645.8|9635.8|9632.9|9622.9|100
1627258200000|2021-07-26 00:10:00|9642.1|9632.1|9638.6|9628.6|9646.4|9636.4|9637.9|9627.9|78
1627258500000|2021-07-26 00:15:00|9639|9629|9630.1|9620.1|9639.6|9629.6|9628.6|9618.6|68
1627258800000|2021-07-26 00:20:00|9630.3|9620.3|9620.6|9610.6|9630.3|9620.3|9620.4|9610.4|77
1627259100000|2021-07-26 00:25:00|9620.9|9610.9|9621.5|9611.5|9628.3|9618.3|9619.6|9609.6|88
1627259400000|2021-07-26 00:30:00|9622|9612|9626.4|9616.4|9628.8|9618.8|9621.4|9611.4|67
1627259700000|2021-07-26 00:35:00|9626.8|9616.8|9626|9616|9629|9619|9623.8|9613.8|56
1627260000000|2021-07-26 00:40:00|9626.6|9616.6|9617.6|9607.6|9626.6|9616.6|9617.4|9607.4|55
1627260300000|2021-07-26 00:45:00|9618|9608|9625.3|9615.3|9625.3|9615.3|9615|9605|109
1627260600000|2021-07-26 00:50:00|9626.4|9616.4|9624.5|9614.5|9627.4|9617.4|9624.5|9614.5|29
1627260900000|2021-07-26 00:55:00|9624.1|9614.1|9617.8|9607.8|9624.5|9614.5|9615|9605|83
1627261200000|2021-07-26 01:00:00|9617.6|9607.6|9620.3|9610.3|9631.4|9621.4|9603|9593|554
1627261500000|2021-07-26 01:05:00|9619.8|9609.8|9604.5|9594.5|9629.8|9619.8|9603.3|9593.3|346
1627261800000|2021-07-26 01:10:00|9605.5|9595.5|9600.8|9590.8|9611.8|9601.8|9598.5|9588.5|334
1627262100000|2021-07-26 01:15:00|9600.6|9590.6|9604|9594|9608.3|9598.3|9589|9579|369
1627262400000|2021-07-26 01:20:00|9604.1|9594.1|9599|9589|9607.1|9597.1|9592|9582|329
1627262700000|2021-07-26 01:25:00|9599.8|9589.8|9618.1|9608.1|9619.9|9609.9|9593.1|9583.1|431
1627263000000|2021-07-26 01:30:00|9617.9|9607.9|9624.8|9614.8|9633.8|9623.8|9616.1|9606.1|355
1627263300000|2021-07-26 01:35:00|9624.4|9614.4|9634.8|9624.8|9647.4|9637.4|9622.1|9612.1|338
1627263600000|2021-07-26 01:40:00|9634.5|9624.5|9649.3|9639.3|9649.3|9639.3|9631.8|9621.8|295
1627263900000|2021-07-26 01:45:00|9649.5|9639.5|9658.3|9648.3|9664.1|9654.1|9647.3|9637.3|327
1627264200000|2021-07-26 01:50:00|9658.5|9648.5|9656.8|9646.8|9668.5|9658.5|9656.1|9646.1|207
1627264500000|2021-07-26 01:55:00|9656.6|9646.6|9639.3|9629.3|9656.6|9646.6|9633.4|9623.4|360
1627264800000|2021-07-26 02:00:00|9639.5|9629.5|9654.5|9644.5|9659.5|9649.5|9639.5|9629.5|323
1627265100000|2021-07-26 02:05:00|9653.9|9643.9|9662.6|9652.6|9667.1|9657.1|9653.9|9643.9|202
1627265400000|2021-07-26 02:10:00|9662.3|9652.3|9647|9637|9663.1|9653.1|9645|9635|198
1627265700000|2021-07-26 02:15:00|9646.1|9636.1|9650.5|9640.5|9650.8|9640.8|9637.5|9627.5|117
1627266000000|2021-07-26 02:20:00|9650.8|9640.8|9643.1|9633.1|9655.8|9645.8|9640.4|9630.4|91
1627266300000|2021-07-26 02:25:00|9643.6|9633.6|9649.9|9639.9|9652.6|9642.6|9643.1|9633.1|77
1627266600000|2021-07-26 02:30:00|9650.1|9640.1|9650.3|9640.3|9657|9647|9641.5|9631.5|266
1627266900000|2021-07-26 02:35:00|9650|9640|9657.9|9647.9|9659|9649|9644.5|9634.5|197
1627267200000|2021-07-26 02:40:00|9658.5|9648.5|9653.3|9643.3|9665|9655|9653.3|9643.3|192
1627267500000|2021-07-26 02:45:00|9653.9|9643.9|9660|9650|9660.9|9650.9|9653.9|9643.9|147
1627267800000|2021-07-26 02:50:00|9659.8|9649.8|9661.1|9651.1|9661.5|9651.5|9654.6|9644.6|145
1627268100000|2021-07-26 02:55:00|9661|9651|9655.8|9645.8|9661|9651|9653|9643|164
1627268400000|2021-07-26 03:00:00|9655.9|9645.9|9658.8|9648.8|9659|9649|9647|9637|179
1627268700000|2021-07-26 03:05:00|9659.1|9649.1|9666.4|9656.4|9668.6|9658.6|9656.1|9646.1|160
1627269000000|2021-07-26 03:10:00|9666.1|9656.1|9654.1|9644.1|9668.4|9658.4|9652.4|9642.4|201
1627269300000|2021-07-26 03:15:00|9654.5|9644.5|9628|9618|9655.6|9645.6|9627|9617|303
1627269600000|2021-07-26 03:20:00|9628.4|9618.4|9632.5|9622.5|9634.8|9624.8|9626.5|9616.5|198
1627269900000|2021-07-26 03:25:00|9632.6|9622.6|9628.1|9618.1|9634.9|9624.9|9626.8|9616.8|149
1627270200000|2021-07-26 03:30:00|9628.5|9618.5|9636.6|9626.6|9636.6|9626.6|9627.3|9617.3|80
1627270500000|2021-07-26 03:35:00|9636.5|9626.5|9639.8|9629.8|9639.8|9629.8|9634.5|9624.5|43
1627270800000|2021-07-26 03:40:00|9640|9630|9635.1|9625.1|9641.5|9631.5|9635.1|9625.1|67
1627271100000|2021-07-26 03:45:00|9635.5|9625.5|9639.1|9629.1|9640.1|9630.1|9635.5|9625.5|30
1627271400000|2021-07-26 03:50:00|9639.4|9629.4|9636.9|9626.9|9639.8|9629.8|9633.5|9623.5|37
1627271700000|2021-07-26 03:55:00|9636.8|9626.8|9637.6|9627.6|9639.9|9629.9|9634.4|9624.4|60
1627272000000|2021-07-26 04:00:00|9637.9|9627.9|9645.6|9635.6|9646.5|9636.5|9637.9|9627.9|82
1627272300000|2021-07-26 04:05:00|9645.9|9635.9|9648.8|9638.8|9649.3|9639.3|9644.3|9634.3|44
1627272600000|2021-07-26 04:10:00|9649|9639|9647.4|9637.4|9650.3|9640.3|9646.6|9636.6|53
1627272900000|2021-07-26 04:15:00|9646.5|9636.5|9645|9635|9649.1|9639.1|9643.3|9633.3|46
1627273200000|2021-07-26 04:20:00|9644.8|9634.8|9649.3|9639.3|9651.1|9641.1|9639|9629|75
1627273500000|2021-07-26 04:25:00|9648.8|9638.8|9650.8|9640.8|9650.8|9640.8|9647.5|9637.5|56
1627273800000|2021-07-26 04:30:00|9650.9|9640.9|9651.3|9641.3|9651.9|9641.9|9650.9|9640.9|10
1627274100000|2021-07-26 04:35:00|9651|9641|9650.5|9640.5|9653.3|9643.3|9647|9637|72
1627274400000|2021-07-26 04:40:00|9649.6|9639.6|9651.8|9641.8|9651.8|9641.8|9645.5|9635.5|83
1627274700000|2021-07-26 04:45:00|9652|9642|9651.3|9641.3|9653.8|9643.8|9648.3|9638.3|39
1627275000000|2021-07-26 04:50:00|9650.6|9640.6|9647.6|9637.6|9651|9641|9646.5|9636.5|75
1627275300000|2021-07-26 04:55:00|9647.3|9637.3|9648.1|9638.1|9649.3|9639.3|9641.8|9631.8|126
1627275600000|2021-07-26 05:00:00|9647.9|9637.9|9647|9637|9650.3|9640.3|9646.9|9636.9|107
1627275900000|2021-07-26 05:05:00|9646.6|9636.6|9637.8|9627.8|9646.6|9636.6|9633.6|9623.6|124
1627276200000|2021-07-26 05:10:00|9638.3|9628.3|9627|9617|9638.3|9628.3|9627|9617|125
1627276500000|2021-07-26 05:15:00|9628|9618|9626.3|9616.3|9629.8|9619.8|9626.3|9616.3|71
1627276800000|2021-07-26 05:20:00|9625.8|9615.8|9620.5|9610.5|9633.4|9623.4|9619.3|9609.3|135
1627277100000|2021-07-26 05:25:00|9620.4|9610.4|9618.3|9608.3|9628.3|9618.3|9617.1|9607.1|168
1627277400000|2021-07-26 05:30:00|9618.5|9608.5|9628.4|9618.4|9629.5|9619.5|9604.3|9594.3|454
1627277700000|2021-07-26 05:35:00|9628.8|9618.8|9610|9600|9632|9622|9606.4|9596.4|398
1627278000000|2021-07-26 05:40:00|9610.4|9600.4|9595.9|9585.9|9614.3|9604.3|9587.1|9577.1|394
1627278300000|2021-07-26 05:45:00|9596|9586|9633.8|9623.8|9634.5|9624.5|9594.5|9584.5|411
1627278600000|2021-07-26 05:50:00|9633.5|9623.5|9649.6|9639.6|9651.6|9641.6|9626.9|9616.9|390
1627278900000|2021-07-26 05:55:00|9649.4|9639.4|9633.3|9623.3|9649.6|9639.6|9629.6|9619.6|226
1627279200000|2021-07-26 06:00:00|9634.6|9624.6|9621.4|9611.4|9634.6|9624.6|9617.1|9607.1|281
1627279500000|2021-07-26 06:05:00|9621.8|9611.8|9618.3|9608.3|9625.3|9615.3|9617|9607|224
1627279800000|2021-07-26 06:10:00|9618.1|9608.1|9620.1|9610.1|9626|9616|9616.9|9606.9|210
1627280100000|2021-07-26 06:15:00|9620.5|9610.5|9605.1|9595.1|9621.8|9611.8|9603.9|9593.9|288
1627280400000|2021-07-26 06:20:00|9605.8|9595.8|9606.5|9596.5|9611.6|9601.6|9601.3|9591.3|270
1627280700000|2021-07-26 06:25:00|9606.4|9596.4|9609|9599|9611.8|9601.8|9600.6|9590.6|224
1627281000000|2021-07-26 06:30:00|9609.5|9599.5|9621.5|9611.5|9622.3|9612.3|9608.5|9598.5|172
1627281300000|2021-07-26 06:35:00|9620.5|9610.5|9609.9|9599.9|9620.5|9610.5|9609.3|9599.3|99
1627281600000|2021-07-26 06:40:00|9610.1|9600.1|9610|9600|9619.3|9609.3|9607.4|9597.4|123
1627281900000|2021-07-26 06:45:00|9609.6|9599.6|9611.1|9601.1|9611.3|9601.3|9600.8|9590.8|212
1627282200000|2021-07-26 06:50:00|9611|9601|9616.6|9606.6|9618.1|9608.1|9608.3|9598.3|207
1627282500000|2021-07-26 06:55:00|9617.1|9607.1|9616.5|9606.5|9618.5|9608.5|9610|9600|133
1627282800000|2021-07-26 07:00:00|9616.3|9606.3|9611.3|9601.3|9620.5|9610.5|9611.3|9601.3|133
1627283100000|2021-07-26 07:05:00|9611|9601|9616|9606|9616.5|9606.5|9605|9595|128
1627283400000|2021-07-26 07:10:00|9615.8|9605.8|9620.5|9610.5|9626|9616|9615.5|9605.5|111
1627283700000|2021-07-26 07:15:00|9621|9611|9607.1|9597.1|9626.8|9616.8|9606.8|9596.8|133
1627284000000|2021-07-26 07:20:00|9606.8|9596.8|9612.5|9602.5|9615.5|9605.5|9602.3|9592.3|107
1627284300000|2021-07-26 07:25:00|9611.5|9601.5|9604.3|9594.3|9612.5|9602.5|9603.5|9593.5|101
1627284600000|2021-07-26 07:30:00|9604.5|9594.5|9598|9588|9604.8|9594.8|9591.5|9581.5|135
1627284900000|2021-07-26 07:35:00|9597.5|9587.5|9582.8|9572.8|9600.3|9590.3|9582.8|9572.8|133
1627285200000|2021-07-26 07:40:00|9583|9573|9584.3|9574.3|9587|9577|9576.5|9566.5|148
1627285500000|2021-07-26 07:45:00|9584.5|9574.5|9587|9577|9589.3|9579.3|9581.5|9571.5|100
1627285800000|2021-07-26 07:50:00|9588|9578|9586|9576|9590|9580|9580|9570|132
1627286100000|2021-07-26 07:55:00|9585|9575|9594.8|9584.8|9595.5|9585.5|9584|9574|109
1627286400000|2021-07-26 08:00:00|9595|9585|9584|9574|9596|9586|9578.3|9568.3|117
1627286700000|2021-07-26 08:05:00|9583.5|9573.5|9571|9561|9583.5|9573.5|9568.5|9558.5|119
1627287000000|2021-07-26 08:10:00|9570.8|9560.8|9583.3|9573.3|9587.3|9577.3|9567.5|9557.5|143
1627287300000|2021-07-26 08:15:00|9582|9572|9572|9562|9582|9572|9570.5|9560.5|128
1627287600000|2021-07-26 08:20:00|9571.8|9561.8|9587.3|9577.3|9587.3|9577.3|9570.8|9560.8|163
1627287900000|2021-07-26 08:25:00|9587|9577|9579.5|9569.5|9588.8|9578.8|9566.3|9556.3|178
1627288200000|2021-07-26 08:30:00|9580.5|9570.5|9587.5|9577.5|9587.5|9577.5|9570.3|9560.3|126
1627288500000|2021-07-26 08:35:00|9588.3|9578.3|9592.8|9582.8|9599.8|9589.8|9586.3|9576.3|82
1627288800000|2021-07-26 08:40:00|9593.3|9583.3|9611.3|9601.3|9611.3|9601.3|9593.3|9583.3|88
1627289100000|2021-07-26 08:45:00|9611.5|9601.5|9611.3|9601.3|9619.8|9609.8|9610.5|9600.5|113
1627289400000|2021-07-26 08:50:00|9611.5|9601.5|9619|9609|9620.3|9610.3|9611|9601|48
1627289700000|2021-07-26 08:55:00|9619.3|9609.3|9610.8|9600.8|9622.3|9612.3|9610.8|9600.8|52
1627290000000|2021-07-26 09:00:00|9610.5|9600.5|9606.5|9596.5|9611.5|9601.5|9602|9592|151
1627290300000|2021-07-26 09:05:00|9606|9596|9612.5|9602.5|9617|9607|9605.8|9595.8|134
1627290600000|2021-07-26 09:10:00|9612.3|9602.3|9598.3|9588.3|9612.8|9602.8|9597.8|9587.8|109
1627290900000|2021-07-26 09:15:00|9599|9589|9599|9589|9602.3|9592.3|9597.3|9587.3|50
1627291200000|2021-07-26 09:20:00|9599.3|9589.3|9600.3|9590.3|9602|9592|9595|9585|57
1627291500000|2021-07-26 09:25:00|9600.8|9590.8|9600.8|9590.8|9602.3|9592.3|9597.5|9587.5|65
1627291800000|2021-07-26 09:30:00|9600|9590|9601.5|9591.5|9604.8|9594.8|9596.8|9586.8|73
1627292100000|2021-07-26 09:35:00|9602.3|9592.3|9597|9587|9610.5|9600.5|9595.5|9585.5|91
1627292400000|2021-07-26 09:40:00|9597.3|9587.3|9607|9597|9607.3|9597.3|9597|9587|61
1627292700000|2021-07-26 09:45:00|9607.3|9597.3|9612.5|9602.5|9612.5|9602.5|9604|9594|50
1627293000000|2021-07-26 09:50:00|9612|9602|9611.8|9601.8|9617|9607|9609.5|9599.5|94
1627293300000|2021-07-26 09:55:00|9611.5|9601.5|9619.5|9609.5|9619.5|9609.5|9606.5|9596.5|95
1627293600000|2021-07-26 10:00:00|9619.3|9609.3|9612.8|9602.8|9626.5|9616.5|9611.5|9601.5|148
1627293900000|2021-07-26 10:05:00|9613|9603|9608.5|9598.5|9617.8|9607.8|9608.3|9598.3|98
1627294200000|2021-07-26 10:10:00|9608|9598|9613.5|9603.5|9619|9609|9603.3|9593.3|88
1627294500000|2021-07-26 10:15:00|9613.3|9603.3|9611.8|9601.8|9619.3|9609.3|9608.5|9598.5|92
1627294800000|2021-07-26 10:20:00|9612.3|9602.3|9610.5|9600.5|9614.5|9604.5|9610|9600|67
1627295100000|2021-07-26 10:25:00|9610|9600|9607|9597|9610.8|9600.8|9604.3|9594.3|49
1627295400000|2021-07-26 10:30:00|9606.8|9596.8|9607.3|9597.3|9611|9601|9603.5|9593.5|58
1627295700000|2021-07-26 10:35:00|9607.5|9597.5|9597.5|9587.5|9608.8|9598.8|9597.5|9587.5|54
1627296000000|2021-07-26 10:40:00|9598|9588|9597.5|9587.5|9606.5|9596.5|9595.5|9585.5|83
1627296300000|2021-07-26 10:45:00|9598|9588|9606.3|9596.3|9606.5|9596.5|9596.3|9586.3|67
1627296600000|2021-07-26 10:50:00|9606.5|9596.5|9597.3|9587.3|9609|9599|9596.8|9586.8|56
1627296900000|2021-07-26 10:55:00|9597.8|9587.8|9597|9587|9599.5|9589.5|9595.1|9585.1|72
1627297200000|2021-07-26 11:00:00|9596.8|9586.8|9601.5|9591.5|9605.5|9595.5|9596|9586|105
1627297500000|2021-07-26 11:05:00|9601.8|9591.8|9597.3|9587.3|9604.3|9594.3|9597.3|9587.3|53
1627297800000|2021-07-26 11:10:00|9597.5|9587.5|9601.3|9591.3|9605.3|9595.3|9596.3|9586.3|79
1627298100000|2021-07-26 11:15:00|9601.5|9591.5|9606|9596|9606.5|9596.5|9600|9590|75
1627298400000|2021-07-26 11:20:00|9605.8|9595.8|9601|9591|9606.5|9596.5|9600.5|9590.5|101
1627298700000|2021-07-26 11:25:00|9601.3|9591.3|9600.3|9590.3|9603.6|9593.6|9596.3|9586.3|108
1627299000000|2021-07-26 11:30:00|9600.5|9590.5|9615|9605|9616.8|9606.8|9595.3|9585.3|172
1627299300000|2021-07-26 11:35:00|9614.8|9604.8|9627|9617|9627|9617|9614.8|9604.8|100
1627299600000|2021-07-26 11:40:00|9626.8|9616.8|9623.8|9613.8|9627|9617|9622.8|9612.8|64
1627299900000|2021-07-26 11:45:00|9624|9614|9621|9611|9625|9615|9620.8|9610.8|55
1627300200000|2021-07-26 11:50:00|9621.3|9611.3|9630|9620|9630.5|9620.5|9621.3|9611.3|45
1627300500000|2021-07-26 11:55:00|9631.5|9621.5|9637.3|9627.3|9637.3|9627.3|9627.5|9617.5|47
1627300800000|2021-07-26 12:00:00|9638.4|9628.4|9646.3|9636.3|9646.5|9636.5|9633|9623|111
1627301100000|2021-07-26 12:05:00|9645.8|9635.8|9648.5|9638.5|9649.3|9639.3|9641.3|9631.3|86
1627301400000|2021-07-26 12:10:00|9647.8|9637.8|9638.5|9628.5|9647.8|9637.8|9635.8|9625.8|124
1627301700000|2021-07-26 12:15:00|9639|9629|9632.8|9622.8|9641.3|9631.3|9630.8|9620.8|161
1627302000000|2021-07-26 12:20:00|9632.5|9622.5|9640|9630|9640.8|9630.8|9630.5|9620.5|155
1627302300000|2021-07-26 12:25:00|9639.5|9629.5|9640.5|9630.5|9643|9633|9633.5|9623.5|117
1627302600000|2021-07-26 12:30:00|9639.5|9629.5|9637.8|9627.8|9643.3|9633.3|9634|9624|151
1627302900000|2021-07-26 12:35:00|9638|9628|9640.8|9630.8|9648.8|9638.8|9635|9625|106
1627303200000|2021-07-26 12:40:00|9641|9631|9645.8|9635.8|9648.5|9638.5|9641|9631|89
1627303500000|2021-07-26 12:45:00|9646.5|9636.5|9639.8|9629.8|9649.3|9639.3|9633.3|9623.3|142
1627303800000|2021-07-26 12:50:00|9639.5|9629.5|9646|9636|9651.8|9641.8|9639.5|9629.5|123
1627304100000|2021-07-26 12:55:00|9646.5|9636.5|9655.5|9645.5|9659|9649|9642|9632|171
1627304400000|2021-07-26 13:00:00|9655.3|9645.3|9657.8|9647.8|9659.5|9649.5|9644|9634|340
1627304700000|2021-07-26 13:05:00|9658|9648|9649.5|9639.5|9659.8|9649.8|9646|9636|311
1627305000000|2021-07-26 13:10:00|9649.8|9639.8|9699.8|9689.8|9700|9690|9649.8|9639.8|380
1627305300000|2021-07-26 13:15:00|9700.3|9690.3|9712.3|9702.3|9723.5|9713.5|9696.8|9686.8|433
1627305600000|2021-07-26 13:20:00|9713.3|9703.3|9736.8|9726.8|9748.5|9738.5|9706|9696|402
1627305900000|2021-07-26 13:25:00|9736.5|9726.5|9733.8|9723.8|9742.5|9732.5|9722.8|9712.8|336
1627306200000|2021-07-26 13:30:00|9734.8|9724.8|9761.4|9751.4|9770.9|9760.9|9719.8|9709.8|441
1627306500000|2021-07-26 13:35:00|9760.9|9750.9|9776.5|9766.5|9778.5|9768.5|9760.9|9750.9|401
1627306800000|2021-07-26 13:40:00|9776|9766|9782.9|9772.9|9791.8|9781.8|9774.3|9764.3|304
1627307100000|2021-07-26 13:45:00|9782.3|9772.3|9784.9|9774.9|9786.5|9776.5|9774.8|9764.8|298
1627307400000|2021-07-26 13:50:00|9785.3|9775.3|9780.8|9770.8|9794|9784|9780.3|9770.3|284
1627307700000|2021-07-26 13:55:00|9781.5|9771.5|9788.8|9778.8|9791.3|9781.3|9780.8|9770.8|239
1627308000000|2021-07-26 14:00:00|9789|9779|9800.8|9790.8|9801.5|9791.5|9785.3|9775.3|281
1627308300000|2021-07-26 14:05:00|9801|9791|9796.8|9786.8|9816.6|9806.6|9794.5|9784.5|352
1627308600000|2021-07-26 14:10:00|9797|9787|9802.3|9792.3|9807.8|9797.8|9795.5|9785.5|257
1627308900000|2021-07-26 14:15:00|9801.8|9791.8|9813.5|9803.5|9824.5|9814.5|9800.3|9790.3|377
1627309200000|2021-07-26 14:20:00|9813|9803|9799.5|9789.5|9822.5|9812.5|9795.3|9785.3|293
1627309500000|2021-07-26 14:25:00|9799|9789|9794.5|9784.5|9807.5|9797.5|9794.3|9784.3|208
1627309800000|2021-07-26 14:30:00|9794.3|9784.3|9795.1|9785.1|9807.3|9797.3|9794.3|9784.3|231
1627310100000|2021-07-26 14:35:00|9796|9786|9796.5|9786.5|9803|9793|9795.5|9785.5|185
1627310400000|2021-07-26 14:40:00|9797|9787|9791.8|9781.8|9803.3|9793.3|9790.5|9780.5|169
1627310700000|2021-07-26 14:45:00|9792|9782|9804.8|9794.8|9809.8|9799.8|9792|9782|224
1627311000000|2021-07-26 14:50:00|9805|9795|9800.5|9790.5|9807.8|9797.8|9798|9788|216
1627311300000|2021-07-26 14:55:00|9800.8|9790.8|9800|9790|9804.9|9794.9|9790.3|9780.3|243
1627311600000|2021-07-26 15:00:00|9800.5|9790.5|9798.8|9788.8|9802.3|9792.3|9789.9|9779.9|154
1627311900000|2021-07-26 15:05:00|9799.3|9789.3|9791.5|9781.5|9799.8|9789.8|9791|9781|240
1627312200000|2021-07-26 15:10:00|9791.8|9781.8|9783.8|9773.8|9798|9788|9781.3|9771.3|228
1627312500000|2021-07-26 15:15:00|9784.8|9774.8|9780.3|9770.3|9792.5|9782.5|9777.8|9767.8|234
1627312800000|2021-07-26 15:20:00|9780|9770|9795.3|9785.3|9796.3|9786.3|9779|9769|184
1627313100000|2021-07-26 15:25:00|9795|9785|9791|9781|9795|9785|9788|9778|156
1627313400000|2021-07-26 15:30:00|9791.3|9781.3|9810.5|9800.5|9811.3|9801.3|9791.3|9781.3|252
1627313700000|2021-07-26 15:35:00|9810.8|9800.8|9804|9794|9812.3|9802.3|9801|9791|164
1627314000000|2021-07-26 15:40:00|9804.3|9794.3|9806|9796|9810|9800|9798|9788|125
1627314300000|2021-07-26 15:45:00|9805.8|9795.8|9813.5|9803.5|9818.5|9808.5|9802.3|9792.3|179
1627314600000|2021-07-26 15:50:00|9813.8|9803.8|9821.5|9811.5|9821.8|9811.8|9810.3|9800.3|83
1627314900000|2021-07-26 15:55:00|9821.8|9811.8|9824.5|9814.5|9831.8|9821.8|9817.5|9807.5|192
1627315200000|2021-07-26 16:00:00|9824.3|9814.3|9837.3|9827.3|9837.8|9827.8|9823.8|9813.8|93
1627315500000|2021-07-26 16:05:00|9836.8|9826.8|9834.8|9824.8|9837.3|9827.3|9831.3|9821.3|124
1627315800000|2021-07-26 16:10:00|9835.3|9825.3|9826|9816|9835.3|9825.3|9825|9815|142
1627316100000|2021-07-26 16:15:00|9826.5|9816.5|9823.5|9813.5|9831.5|9821.5|9821.5|9811.5|99
1627316400000|2021-07-26 16:20:00|9824|9814|9831.3|9821.3|9831.3|9821.3|9822.8|9812.8|91
1627316700000|2021-07-26 16:25:00|9831.5|9821.5|9829.3|9819.3|9834|9824|9828.5|9818.5|96
1627317000000|2021-07-26 16:30:00|9830|9820|9832|9822|9832.3|9822.3|9826.8|9816.8|127
1627317300000|2021-07-26 16:35:00|9831|9821|9840.5|9830.5|9841.8|9831.8|9830.3|9820.3|144
1627317600000|2021-07-26 16:40:00|9840.8|9830.8|9848|9838|9849.3|9839.3|9840.3|9830.3|189
1627317900000|2021-07-26 16:45:00|9848.3|9838.3|9844.3|9834.3|9849|9839|9841|9831|125
1627318200000|2021-07-26 16:50:00|9844.5|9834.5|9832.5|9822.5|9844.5|9834.5|9832.5|9822.5|91
1627318500000|2021-07-26 16:55:00|9833|9823|9837.6|9827.6|9842.1|9832.1|9830.6|9820.6|151
1627344000000|2021-07-27 00:00:00|9836.5|9826.5|9837|9827|9837.6|9827.6|9835.3|9825.3|33
1627344300000|2021-07-27 00:05:00|9836.8|9826.8|9842.4|9832.4|9843.9|9833.9|9833.3|9823.3|94
1627344600000|2021-07-27 00:10:00|9842.9|9832.9|9836|9826|9844|9834|9835.9|9825.9|73
1627344900000|2021-07-27 00:15:00|9835.8|9825.8|9834|9824|9839.3|9829.3|9834|9824|55
1627345200000|2021-07-27 00:20:00|9834.1|9824.1|9836|9826|9837.4|9827.4|9834.1|9824.1|46
1627345500000|2021-07-27 00:25:00|9835.6|9825.6|9833.8|9823.8|9837|9827|9833.1|9823.1|37
1627345800000|2021-07-27 00:30:00|9833.6|9823.6|9826.8|9816.8|9835.3|9825.3|9826.8|9816.8|49
1627346100000|2021-07-27 00:35:00|9826.3|9816.3|9822|9812|9826.9|9816.9|9821.4|9811.4|20
1627346400000|2021-07-27 00:40:00|9822.3|9812.3|9828.1|9818.1|9828.8|9818.8|9821.5|9811.5|53
1627346700000|2021-07-27 00:45:00|9828.4|9818.4|9827.3|9817.3|9830.4|9820.4|9826.9|9816.9|38
1627347000000|2021-07-27 00:50:00|9827.1|9817.1|9827.4|9817.4|9828.8|9818.8|9824.3|9814.3|44
1627347300000|2021-07-27 00:55:00|9827|9817|9833.9|9823.9|9833.9|9823.9|9827|9817|40
1627347600000|2021-07-27 01:00:00|9834.1|9824.1|9839.8|9829.8|9840.5|9830.5|9816.6|9806.6|455
1627347900000|2021-07-27 01:05:00|9839.3|9829.3|9850.3|9840.3|9862.3|9852.3|9838|9828|350
1627348200000|2021-07-27 01:10:00|9850|9840|9867.9|9857.9|9868.3|9858.3|9847.5|9837.5|253
1627348500000|2021-07-27 01:15:00|9868.4|9858.4|9865|9855|9868.8|9858.8|9854.3|9844.3|186
1627348800000|2021-07-27 01:20:00|9863.9|9853.9|9899.3|9889.3|9904.8|9894.8|9863.8|9853.8|289
1627349100000|2021-07-27 01:25:00|9899.5|9889.5|9895.8|9885.8|9903|9893|9885|9875|322
1627349400000|2021-07-27 01:30:00|9896|9886|9924.3|9914.3|9927|9917|9893.5|9883.5|298
1627349700000|2021-07-27 01:35:00|9923.6|9913.6|9910.9|9900.9|9923.6|9913.6|9908|9898|255
1627350000000|2021-07-27 01:40:00|9911.5|9901.5|9916|9906|9925.3|9915.3|9908.3|9898.3|245
1627350300000|2021-07-27 01:45:00|9915.8|9905.8|9912.8|9902.8|9917.6|9907.6|9901.8|9891.8|347
1627350600000|2021-07-27 01:50:00|9913.5|9903.5|9905.4|9895.4|9914.3|9904.3|9905.3|9895.3|273
1627350900000|2021-07-27 01:55:00|9905.8|9895.8|9886.6|9876.6|9905.8|9895.8|9881.8|9871.8|301
1627351200000|2021-07-27 02:00:00|9886.5|9876.5|9898.4|9888.4|9904.8|9894.8|9885.1|9875.1|216
1627351500000|2021-07-27 02:05:00|9897|9887|9887.5|9877.5|9904.4|9894.4|9886.4|9876.4|195
1627351800000|2021-07-27 02:10:00|9887.3|9877.3|9879.9|9869.9|9891.8|9881.8|9879.9|9869.9|157
1627352100000|2021-07-27 02:15:00|9879.6|9869.6|9869.1|9859.1|9879.6|9869.6|9869.1|9859.1|36
1627352400000|2021-07-27 02:20:00|9868.9|9858.9|9862.3|9852.3|9869.5|9859.5|9862.3|9852.3|67
1627352700000|2021-07-27 02:25:00|9862.8|9852.8|9867.3|9857.3|9871.4|9861.4|9862.1|9852.1|104
1627353000000|2021-07-27 02:30:00|9867.6|9857.6|9884|9874|9884.6|9874.6|9864|9854|279
1627353300000|2021-07-27 02:35:00|9884.3|9874.3|9886|9876|9892.8|9882.8|9882.8|9872.8|226
1627353600000|2021-07-27 02:40:00|9886.3|9876.3|9883.9|9873.9|9893|9883|9882.5|9872.5|176
1627353900000|2021-07-27 02:45:00|9884.6|9874.6|9886.9|9876.9|9898.4|9888.4|9884.6|9874.6|230
1627354200000|2021-07-27 02:50:00|9885.9|9875.9|9891.5|9881.5|9892|9882|9879|9869|237
1627354500000|2021-07-27 02:55:00|9891.3|9881.3|9891.6|9881.6|9893.3|9883.3|9884.6|9874.6|127
1627354800000|2021-07-27 03:00:00|9890.8|9880.8|9893.5|9883.5|9897.3|9887.3|9886|9876|173
1627355100000|2021-07-27 03:05:00|9893.3|9883.3|9887.3|9877.3|9893.5|9883.5|9884.1|9874.1|157
1627355400000|2021-07-27 03:10:00|9887.5|9877.5|9892.3|9882.3|9894|9884|9884.8|9874.8|99
1627355700000|2021-07-27 03:15:00|9892.1|9882.1|9882|9872|9893.3|9883.3|9882|9872|94
1627356000000|2021-07-27 03:20:00|9881.8|9871.8|9842.5|9832.5|9885.9|9875.9|9838.8|9828.8|400
1627356300000|2021-07-27 03:25:00|9842.8|9832.8|9854|9844|9859.5|9849.5|9842|9832|317
1627356600000|2021-07-27 03:30:00|9853.6|9843.6|9844|9834|9854.3|9844.3|9844|9834|79
1627356900000|2021-07-27 03:35:00|9843.8|9833.8|9847|9837|9849.3|9839.3|9843.8|9833.8|36
1627357200000|2021-07-27 03:40:00|9847.1|9837.1|9845|9835|9847.3|9837.3|9844.3|9834.3|16
1627357500000|2021-07-27 03:45:00|9845.3|9835.3|9847.3|9837.3|9847.3|9837.3|9844.3|9834.3|18
1627357800000|2021-07-27 03:50:00|9847.5|9837.5|9850|9840|9851.3|9841.3|9847.5|9837.5|16
1627358100000|2021-07-27 03:55:00|9849.9|9839.9|9848.3|9838.3|9849.9|9839.9|9847.9|9837.9|8
1627358400000|2021-07-27 04:00:00|9848.5|9838.5|9845.9|9835.9|9850.3|9840.3|9845.4|9835.4|32
1627358700000|2021-07-27 04:05:00|9845.5|9835.5|9844.6|9834.6|9847.3|9837.3|9844.6|9834.6|21
1627359000000|2021-07-27 04:10:00|9844.4|9834.4|9844|9834|9844.4|9834.4|9843.9|9833.9|4
1627359300000|2021-07-27 04:15:00|9843|9833|9846.3|9836.3|9846.3|9836.3|9843|9833|22
1627359600000|2021-07-27 04:20:00|9847.4|9837.4|9846.1|9836.1|9851.5|9841.5|9845.5|9835.5|53
1627359900000|2021-07-27 04:25:00|9845.8|9835.8|9843.1|9833.1|9846.9|9836.9|9843.1|9833.1|26
1627360200000|2021-07-27 04:30:00|9843.3|9833.3|9842.8|9832.8|9845.5|9835.5|9842.8|9832.8|21
1627360500000|2021-07-27 04:35:00|9842|9832|9841.8|9831.8|9842.3|9832.3|9838.9|9828.9|20
1627360800000|2021-07-27 04:40:00|9842.3|9832.3|9847.5|9837.5|9847.5|9837.5|9842.3|9832.3|34
1627361100000|2021-07-27 04:45:00|9847.4|9837.4|9847.1|9837.1|9848.1|9838.1|9844.5|9834.5|18
1627361400000|2021-07-27 04:50:00|9847.3|9837.3|9844.8|9834.8|9847.5|9837.5|9841.9|9831.9|21
1627361700000|2021-07-27 04:55:00|9844.3|9834.3|9849.3|9839.3|9849.3|9839.3|9842.5|9832.5|14
1627362000000|2021-07-27 05:00:00|9849.1|9839.1|9838.6|9828.6|9849.1|9839.1|9838.1|9828.1|51
1627362300000|2021-07-27 05:05:00|9838.8|9828.8|9839|9829|9846.3|9836.3|9838.3|9828.3|47
1627362600000|2021-07-27 05:10:00|9838.8|9828.8|9837.8|9827.8|9840.5|9830.5|9836.8|9826.8|27
1627362900000|2021-07-27 05:15:00|9838|9828|9838|9828|9839.9|9829.9|9838|9828|14
1627363200000|2021-07-27 05:20:00|9837.8|9827.8|9837.6|9827.6|9838.9|9828.9|9837.3|9827.3|33
1627363500000|2021-07-27 05:25:00|9837.3|9827.3|9838.8|9828.8|9841.5|9831.5|9836.4|9826.4|54
1627363800000|2021-07-27 05:30:00|9839.1|9829.1|9817.9|9807.9|9839.1|9829.1|9813.3|9803.3|378
1627364100000|2021-07-27 05:35:00|9818.5|9808.5|9840.1|9830.1|9843.6|9833.6|9818.5|9808.5|321
1627364400000|2021-07-27 05:40:00|9840.3|9830.3|9841.1|9831.1|9859.8|9849.8|9836.3|9826.3|326
1627364700000|2021-07-27 05:45:00|9841.3|9831.3|9826.4|9816.4|9841.3|9831.3|9824|9814|176
1627365000000|2021-07-27 05:50:00|9826.8|9816.8|9837.6|9827.6|9839.3|9829.3|9826.3|9816.3|216
1627365300000|2021-07-27 05:55:00|9837.9|9827.9|9840|9830|9842.3|9832.3|9827.3|9817.3|200
1627365600000|2021-07-27 06:00:00|9839.1|9829.1|9827.3|9817.3|9839.1|9829.1|9827.1|9817.1|156
1627365900000|2021-07-27 06:05:00|9826.9|9816.9|9833.6|9823.6|9836.5|9826.5|9825.6|9815.6|119
1627366200000|2021-07-27 06:10:00|9833|9823|9826.5|9816.5|9835.4|9825.4|9823.4|9813.4|147
1627366500000|2021-07-27 06:15:00|9826.8|9816.8|9826.4|9816.4|9835.8|9825.8|9824.5|9814.5|129
1627366800000|2021-07-27 06:20:00|9826.6|9816.6|9833.5|9823.5|9835|9825|9825.8|9815.8|120
1627367100000|2021-07-27 06:25:00|9833.3|9823.3|9815.4|9805.4|9833.5|9823.5|9815.4|9805.4|165
1627367400000|2021-07-27 06:30:00|9815.8|9805.8|9818.4|9808.4|9824.8|9814.8|9811|9801|170
1627367700000|2021-07-27 06:35:00|9818.3|9808.3|9793.5|9783.5|9818.3|9808.3|9789.5|9779.5|303
1627368000000|2021-07-27 06:40:00|9793.3|9783.3|9782.5|9772.5|9801.5|9791.5|9782.3|9772.3|235
1627368300000|2021-07-27 06:45:00|9782.8|9772.8|9780.3|9770.3|9787.5|9777.5|9776|9766|346
1627368600000|2021-07-27 06:50:00|9780.5|9770.5|9783.3|9773.3|9789.3|9779.3|9779.3|9769.3|256
1627368900000|2021-07-27 06:55:00|9782.8|9772.8|9787.8|9777.8|9793.8|9783.8|9777.5|9767.5|241
1627369200000|2021-07-27 07:00:00|9788|9778|9794.5|9784.5|9795.3|9785.3|9777|9767|186
1627369500000|2021-07-27 07:05:00|9794.8|9784.8|9765.3|9755.3|9794.8|9784.8|9760.8|9750.8|297
1627369800000|2021-07-27 07:10:00|9764.8|9754.8|9770.8|9760.8|9790.3|9774|9761.3|9751.3|191
1627370100000|2021-07-27 07:15:00|9769.8|9759.8|9737.3|9727.3|9769.8|9759.8|9737.3|9727.3|121
1627370400000|2021-07-27 07:20:00|9737|9727|9755.3|9745.3|9757.8|9747.8|9736.5|9726.5|151
1627370700000|2021-07-27 07:25:00|9755|9745|9717|9707|9758.5|9748.5|9714.8|9704.8|207
1627371000000|2021-07-27 07:30:00|9717.3|9707.3|9718.4|9708.4|9740.3|9730.3|9717.3|9707.3|183
1627371300000|2021-07-27 07:35:00|9718.6|9708.6|9710|9700|9728.6|9718.6|9709.3|9699.3|241
1627371600000|2021-07-27 07:40:00|9710.3|9700.3|9700.8|9690.8|9724.3|9714.3|9700.5|9690.5|146
1627371900000|2021-07-27 07:45:00|9701|9691|9714.3|9704.3|9715.8|9705.8|9696.3|9686.3|142
1627372200000|2021-07-27 07:50:00|9714|9704|9671.1|9661.1|9714|9704|9663.5|9653.5|150
1627372500000|2021-07-27 07:55:00|9670.8|9660.8|9708.8|9698.8|9708.8|9698.8|9667.8|9657.8|214
1627372800000|2021-07-27 08:00:00|9709.3|9699.3|9711.8|9701.8|9714.3|9704.3|9685|9675|185
1627373100000|2021-07-27 08:05:00|9711.3|9701.3|9709.8|9699.8|9727.5|9717.5|9696.1|9686.1|299
1627373400000|2021-07-27 08:10:00|9709.5|9699.5|9697|9687|9709.5|9699.5|9690.3|9680.3|115
1627373700000|2021-07-27 08:15:00|9697.3|9687.3|9695.8|9685.8|9707.3|9697.3|9689.5|9679.5|137
1627374000000|2021-07-27 08:20:00|9695|9685|9711.8|9701.8|9711.8|9701.8|9684.8|9674.8|162
1627374300000|2021-07-27 08:25:00|9712|9702|9721.3|9711.3|9722.5|9712.5|9707.5|9697.5|129
1627374600000|2021-07-27 08:30:00|9721.5|9711.5|9737.8|9727.8|9738.5|9728.5|9721.5|9711.5|94
1627374900000|2021-07-27 08:35:00|9737.3|9727.3|9713.5|9703.5|9737.3|9727.3|9712.8|9702.8|115
1627375200000|2021-07-27 08:40:00|9713.8|9703.8|9716|9706|9716.8|9706.8|9712.5|9702.5|64
1627375500000|2021-07-27 08:45:00|9715.8|9705.8|9727.5|9717.5|9733.3|9723.3|9715.8|9705.8|89
1627375800000|2021-07-27 08:50:00|9727|9717|9731.8|9721.8|9731.8|9721.8|9722.8|9712.8|89
1627376100000|2021-07-27 08:55:00|9732.5|9722.5|9723.5|9713.5|9732.5|9722.5|9722.3|9712.3|47
1627376400000|2021-07-27 09:00:00|9726|9716|9729.5|9719.5|9730.3|9720.3|9722.8|9712.8|91
1627376700000|2021-07-27 09:05:00|9729.3|9719.3|9737.5|9727.5|9737.8|9727.8|9729|9719|71
1627377000000|2021-07-27 09:10:00|9737.8|9727.8|9739.3|9729.3|9742|9732|9736.3|9726.3|59
1627377300000|2021-07-27 09:15:00|9738.8|9728.8|9747.5|9737.5|9748.3|9738.3|9738|9728|44
1627377600000|2021-07-27 09:20:00|9747.3|9737.3|9754.8|9744.8|9757.8|9747.8|9746|9736|78
1627377900000|2021-07-27 09:25:00|9756.3|9746.3|9769.3|9759.3|9772.8|9762.8|9755|9745|111
1627378200000|2021-07-27 09:30:00|9768|9758|9782.8|9772.8|9790.3|9780.3|9768|9758|103
1627378500000|2021-07-27 09:35:00|9782.5|9772.5|9796.3|9786.3|9801.8|9791.8|9782.3|9772.3|112
1627378800000|2021-07-27 09:40:00|9796.5|9786.5|9771.1|9761.1|9797.8|9787.8|9770.6|9760.6|65
1627379100000|2021-07-27 09:45:00|9771|9761|9760.1|9750.1|9772.3|9762.3|9759.1|9749.1|115
1627379400000|2021-07-27 09:50:00|9760.3|9750.3|9764.8|9754.8|9765|9755|9759|9749|64
1627379700000|2021-07-27 09:55:00|9763.8|9753.8|9768|9758|9768.8|9758.8|9758.9|9748.9|78
1627380000000|2021-07-27 10:00:00|9767.5|9757.5|9789|9779|9791.9|9781.9|9762.8|9752.8|78
1627380300000|2021-07-27 10:05:00|9789.3|9779.3|9771.8|9761.8|9792|9782|9771.3|9761.3|78
1627380600000|2021-07-27 10:10:00|9771.5|9761.5|9761.5|9751.5|9773.8|9763.8|9761.5|9751.5|52
1627380900000|2021-07-27 10:15:00|9761.8|9751.8|9779.3|9769.3|9779.8|9769.8|9761.3|9751.3|46
1627381200000|2021-07-27 10:20:00|9779|9769|9776.3|9766.3|9780.3|9770.3|9774.8|9764.8|46
1627381500000|2021-07-27 10:25:00|9776.8|9766.8|9769.8|9759.8|9777|9767|9769.5|9759.5|36
1627381800000|2021-07-27 10:30:00|9770|9760|9777|9767|9778|9768|9770|9760|27
1627382100000|2021-07-27 10:35:00|9777.3|9767.3|9773.8|9763.8|9777.3|9767.3|9772.5|9762.5|73
1627382400000|2021-07-27 10:40:00|9774|9764|9776.5|9766.5|9779.3|9769.3|9773.5|9763.5|60
1627382700000|2021-07-27 10:45:00|9776|9766|9767|9757|9776.5|9766.5|9767|9757|54
1627383000000|2021-07-27 10:50:00|9766.5|9756.5|9768.5|9758.5|9768.8|9758.8|9753.6|9743.6|120
1627383300000|2021-07-27 10:55:00|9768.3|9758.3|9767.5|9757.5|9771.5|9761.5|9766.5|9756.5|33
1627383600000|2021-07-27 11:00:00|9767.3|9757.3|9745|9735|9767.5|9757.5|9744|9734|80
1627383900000|2021-07-27 11:05:00|9744.8|9734.8|9747.5|9737.5|9747.9|9737.9|9737.8|9727.8|79
1627384200000|2021-07-27 11:10:00|9747.3|9737.3|9746.5|9736.5|9756|9746|9740.3|9730.3|96
1627384500000|2021-07-27 11:15:00|9746|9736|9742|9732|9747.3|9737.3|9741.3|9731.3|32
1627384800000|2021-07-27 11:20:00|9742.3|9732.3|9734.3|9724.3|9746.8|9736.8|9733.3|9723.3|75
1627385100000|2021-07-27 11:25:00|9734|9724|9727.6|9717.6|9735.5|9725.5|9727.6|9717.6|86
1627385400000|2021-07-27 11:30:00|9727.3|9717.3|9748.3|9738.3|9748.5|9738.5|9722.3|9712.3|157
1627385700000|2021-07-27 11:35:00|9749.8|9739.8|9752|9742|9754.8|9744.8|9749|9739|56
1627386000000|2021-07-27 11:40:00|9751.5|9741.5|9747.8|9737.8|9752.3|9742.3|9742.8|9732.8|60
1627386300000|2021-07-27 11:45:00|9747.5|9737.5|9759.5|9749.5|9759.5|9749.5|9747.3|9737.3|77
1627386600000|2021-07-27 11:50:00|9758.8|9748.8|9750|9740|9760|9750|9748.8|9738.8|102
1627386900000|2021-07-27 11:55:00|9749.3|9739.3|9759|9749|9760|9750|9749.3|9739.3|88
1627387200000|2021-07-27 12:00:00|9758.5|9748.5|9750.3|9740.3|9768.8|9758.8|9750|9740|135
1627387500000|2021-07-27 12:05:00|9750|9740|9769|9759|9771|9761|9745.3|9735.3|135
1627387800000|2021-07-27 12:10:00|9770.3|9760.3|9778|9768|9779.3|9769.3|9766.1|9756.1|148
1627388100000|2021-07-27 12:15:00|9777.5|9767.5|9772.3|9762.3|9778.8|9768.8|9767.8|9757.8|120
1627388400000|2021-07-27 12:20:00|9772.8|9762.8|9785.8|9775.8|9787.5|9777.5|9770.3|9760.3|94
1627388700000|2021-07-27 12:25:00|9786|9776|9787.5|9777.5|9791.8|9781.8|9784.5|9774.5|56
1627389000000|2021-07-27 12:30:00|9787.3|9777.3|9786|9776|9788.3|9778.3|9778.5|9768.5|189
1627389300000|2021-07-27 12:35:00|9786.5|9776.5|9798.8|9788.8|9800.3|9790.3|9786.3|9776.3|107
1627389600000|2021-07-27 12:40:00|9799.3|9789.3|9794.5|9784.5|9800.8|9790.8|9792.5|9782.5|146
1627389900000|2021-07-27 12:45:00|9794.8|9784.8|9811.8|9801.8|9811.8|9801.8|9794.8|9784.8|104
1627390200000|2021-07-27 12:50:00|9811.5|9801.5|9807.8|9797.8|9812.3|9802.3|9805.6|9795.6|117
1627390500000|2021-07-27 12:55:00|9808|9798|9817.8|9807.8|9822.6|9812.6|9808|9798|167
1627390800000|2021-07-27 13:00:00|9817.5|9807.5|9820.3|9810.3|9821.3|9811.3|9792.5|9782.5|549
1627391100000|2021-07-27 13:05:00|9820.5|9810.5|9823.5|9813.5|9827.4|9817.4|9807.5|9797.5|435
1627391400000|2021-07-27 13:10:00|9823.8|9813.8|9825|9815|9835|9825|9822|9812|283
1627391700000|2021-07-27 13:15:00|9823.5|9813.5|9824.8|9814.8|9840|9830|9818.8|9808.8|333
1627392000000|2021-07-27 13:20:00|9825.5|9815.5|9808.9|9798.9|9834.3|9824.3|9808|9798|292
1627392300000|2021-07-27 13:25:00|9809|9799|9795.5|9785.5|9816|9806|9792.3|9782.3|317
1627392600000|2021-07-27 13:30:00|9795.8|9785.8|9790.5|9780.5|9802|9792|9776.5|9766.5|482
1627392900000|2021-07-27 13:35:00|9790.3|9780.3|9777.9|9767.9|9806.8|9796.8|9777.8|9767.8|395
1627393200000|2021-07-27 13:40:00|9778|9768|9751.5|9741.5|9784.8|9774.8|9748.8|9738.8|368
1627393500000|2021-07-27 13:45:00|9751.8|9741.8|9776.3|9766.3|9779.5|9769.5|9749.3|9739.3|398
1627393800000|2021-07-27 13:50:00|9776.5|9766.5|9787|9777|9788.3|9778.3|9774.8|9764.8|278
1627394100000|2021-07-27 13:55:00|9786.8|9776.8|9805.3|9795.3|9805.3|9795.3|9786.3|9776.3|270
1627394400000|2021-07-27 14:00:00|9805.8|9795.8|9810.5|9800.5|9819.3|9809.3|9805.5|9795.5|398
1627394700000|2021-07-27 14:05:00|9810.3|9800.3|9791.8|9781.8|9811.8|9801.8|9789.3|9779.3|346
1627395000000|2021-07-27 14:10:00|9792|9782|9778.8|9768.8|9792|9782|9772|9762|265
1627395300000|2021-07-27 14:15:00|9778.5|9768.5|9798.8|9788.8|9802.3|9792.3|9777.8|9767.8|225
1627395600000|2021-07-27 14:20:00|9798.3|9788.3|9791.4|9781.4|9803.3|9793.3|9783.3|9773.3|331
1627395900000|2021-07-27 14:25:00|9791.1|9781.1|9795.8|9785.8|9806.3|9796.3|9787.5|9777.5|349
1627396200000|2021-07-27 14:30:00|9795|9785|9771|9761|9802.5|9792.5|9769.5|9759.5|332
1627396500000|2021-07-27 14:35:00|9770.5|9760.5|9787.3|9777.3|9789.5|9779.5|9770.3|9760.3|353
1627396800000|2021-07-27 14:40:00|9788|9778|9788.3|9778.3|9802|9792|9784.8|9774.8|286
1627397100000|2021-07-27 14:45:00|9788.5|9778.5|9791.8|9781.8|9795.8|9785.8|9783.8|9773.8|156
1627397400000|2021-07-27 14:50:00|9792.5|9782.5|9791.3|9781.3|9792.8|9782.8|9772.3|9762.3|257
1627397700000|2021-07-27 14:55:00|9791.5|9781.5|9806.8|9796.8|9811.8|9801.8|9791.3|9781.3|254
1627398000000|2021-07-27 15:00:00|9805.5|9795.5|9797.5|9787.5|9806.8|9796.8|9795|9785|258
1627398300000|2021-07-27 15:05:00|9797.8|9787.8|9785.3|9775.3|9798.3|9788.3|9782|9772|171
1627398600000|2021-07-27 15:10:00|9785.8|9775.8|9797.3|9787.3|9800|9790|9784.3|9774.3|240
1627398900000|2021-07-27 15:15:00|9796.8|9786.8|9789.3|9779.3|9802.3|9792.3|9786.6|9776.6|168
1627399200000|2021-07-27 15:20:00|9789|9779|9785.5|9775.5|9790.3|9780.3|9778.5|9768.5|149
1627399500000|2021-07-27 15:25:00|9786.3|9776.3|9782.5|9772.5|9788.5|9778.5|9779.3|9769.3|182
1627399800000|2021-07-27 15:30:00|9782.8|9772.8|9762.8|9752.8|9783.5|9773.5|9761|9751|267
1627400100000|2021-07-27 15:35:00|9763|9753|9754.5|9744.5|9766|9756|9754.5|9744.5|216
1627400400000|2021-07-27 15:40:00|9753.5|9743.5|9750|9740|9757.5|9747.5|9745.3|9735.3|243
1627400700000|2021-07-27 15:45:00|9750.3|9740.3|9767.5|9757.5|9772.3|9762.3|9749.8|9739.8|219
1627401000000|2021-07-27 15:50:00|9767.3|9757.3|9757.8|9747.8|9768|9758|9757.3|9747.3|226
1627401300000|2021-07-27 15:55:00|9757.5|9747.5|9764|9754|9766|9756|9757.3|9747.3|241
1627401600000|2021-07-27 16:00:00|9763.8|9753.8|9738.5|9728.5|9763.8|9753.8|9736|9726|248
1627401900000|2021-07-27 16:05:00|9738.3|9728.3|9749|9739|9755.8|9745.8|9738|9728|180
1627402200000|2021-07-27 16:10:00|9748.8|9738.8|9744.3|9734.3|9748.8|9738.8|9738|9728|221
1627402500000|2021-07-27 16:15:00|9744.5|9734.5|9746.3|9736.3|9753|9743|9743.3|9733.3|248
1627402800000|2021-07-27 16:20:00|9746.5|9736.5|9754.8|9744.8|9754.8|9744.8|9744.3|9734.3|160
1627403100000|2021-07-27 16:25:00|9754|9744|9744.3|9734.3|9756|9746|9741.5|9731.5|192
1627403400000|2021-07-27 16:30:00|9744.5|9734.5|9751.3|9741.3|9751.5|9741.5|9737|9727|158
1627403700000|2021-07-27 16:35:00|9751.5|9741.5|9757.5|9747.5|9761.5|9751.5|9750.3|9740.3|122
1627404000000|2021-07-27 16:40:00|9757.8|9747.8|9776.3|9766.3|9778.5|9768.5|9756.8|9746.8|198
1627404300000|2021-07-27 16:45:00|9775.8|9765.8|9776.3|9766.3|9778.5|9768.5|9773.5|9763.5|117
1627404600000|2021-07-27 16:50:00|9776.5|9766.5|9779.5|9769.5|9782|9772|9776.3|9766.3|228
1627404900000|2021-07-27 16:55:00|9779.3|9769.3|9779.9|9769.9|9782.5|9772.5|9776.4|9766.4|159
1627430400000|2021-07-28 00:00:00|9823.1|9813.1|9819.8|9809.8|9823.3|9813.3|9819.5|9809.5|10
1627430700000|2021-07-28 00:05:00|9819.4|9809.4|9813.8|9803.8|9819.4|9809.4|9813.8|9803.8|16
1627431000000|2021-07-28 00:10:00|9813.5|9803.5|9815.3|9805.3|9822.1|9812.1|9812.6|9802.6|23
1627431300000|2021-07-28 00:15:00|9815.8|9805.8|9815.3|9805.3|9820|9810|9814.5|9804.5|21
1627431600000|2021-07-28 00:20:00|9815.5|9805.5|9814.8|9804.8|9817.3|9807.3|9813.3|9803.3|22
1627431900000|2021-07-28 00:25:00|9814.6|9804.6|9810.5|9800.5|9814.6|9804.6|9809.1|9799.1|38
1627432200000|2021-07-28 00:30:00|9810.3|9800.3|9810.1|9800.1|9810.8|9800.8|9810.1|9800.1|9
1627432500000|2021-07-28 00:35:00|9810.3|9800.3|9811.3|9801.3|9811.5|9801.5|9810.3|9800.3|13
1627432800000|2021-07-28 00:40:00|9811.5|9801.5|9812.9|9802.9|9813|9803|9811.3|9801.3|9
1627433100000|2021-07-28 00:45:00|9812.5|9802.5|9812.4|9802.4|9814.4|9804.4|9812.3|9802.3|12
1627433400000|2021-07-28 00:50:00|9812.3|9802.3|9812.5|9802.5|9812.8|9802.8|9812.3|9802.3|6
1627433700000|2021-07-28 00:55:00|9812.6|9802.6|9811.5|9801.5|9812.6|9802.6|9811.5|9801.5|3
1627434000000|2021-07-28 01:00:00|9812.9|9802.9|9825.9|9815.9|9828.8|9818.8|9803.9|9793.9|278
1627434300000|2021-07-28 01:05:00|9826.1|9816.1|9819.3|9809.3|9826.1|9816.1|9816|9806|171
1627434600000|2021-07-28 01:10:00|9820|9810|9822.9|9812.9|9823.8|9813.8|9811|9801|169
1627434900000|2021-07-28 01:15:00|9823.1|9813.1|9827.4|9817.4|9831.3|9821.3|9822.9|9812.9|159
1627435200000|2021-07-28 01:20:00|9827.5|9817.5|9828.4|9818.4|9836.1|9826.1|9824.6|9814.6|230
1627435500000|2021-07-28 01:25:00|9828.6|9818.6|9829.1|9819.1|9834.6|9824.6|9827.8|9817.8|134
1627435800000|2021-07-28 01:30:00|9828.5|9818.5|9824.1|9814.1|9833|9823|9820|9810|228
1627436100000|2021-07-28 01:35:00|9824.5|9814.5|9814.5|9804.5|9824.6|9814.6|9812.8|9802.8|178
1627436400000|2021-07-28 01:40:00|9814.8|9804.8|9788|9778|9819.3|9809.3|9784.5|9774.5|237
1627436700000|2021-07-28 01:45:00|9787.8|9777.8|9798.5|9788.5|9799.6|9789.6|9787.8|9777.8|278
1627437000000|2021-07-28 01:50:00|9798.8|9788.8|9787.9|9777.9|9801.4|9791.4|9781.3|9771.3|255
1627437300000|2021-07-28 01:55:00|9788.8|9778.8|9784.5|9774.5|9798.4|9788.4|9783|9773|287
1627437600000|2021-07-28 02:00:00|9783.8|9773.8|9774|9764|9784.5|9774.5|9770.4|9760.4|170
1627437900000|2021-07-28 02:05:00|9773.9|9763.9|9768.4|9758.4|9780.3|9770.3|9766.3|9756.3|144
1627438200000|2021-07-28 02:10:00|9767.4|9757.4|9790|9780|9793.5|9783.5|9767.1|9757.1|223
1627438500000|2021-07-28 02:15:00|9790.1|9780.1|9784|9774|9793.8|9783.8|9784|9774|54
1627438800000|2021-07-28 02:20:00|9784.4|9774.4|9800.3|9790.3|9801.3|9791.3|9783.8|9773.8|78
1627439100000|2021-07-28 02:25:00|9800.5|9790.5|9787.8|9777.8|9800.5|9790.5|9787.8|9777.8|46
1627439400000|2021-07-28 02:30:00|9788|9778|9814.8|9804.8|9817|9807|9788|9778|334
1627439700000|2021-07-28 02:35:00|9815.1|9805.1|9813.4|9803.4|9819|9809|9806.3|9796.3|220
1627440000000|2021-07-28 02:40:00|9813.1|9803.1|9810.5|9800.5|9819.1|9809.1|9809.6|9799.6|133
1627440300000|2021-07-28 02:45:00|9811.3|9801.3|9819.1|9809.1|9819.1|9809.1|9811.3|9801.3|109
1627440600000|2021-07-28 02:50:00|9819.4|9809.4|9815.5|9805.5|9824.8|9814.8|9812.9|9802.9|161
1627440900000|2021-07-28 02:55:00|9815.1|9805.1|9798|9788|9815.4|9805.4|9792.8|9782.8|205
1627441200000|2021-07-28 03:00:00|9797.5|9787.5|9802.9|9792.9|9809.1|9799.1|9794.5|9784.5|171
1627441500000|2021-07-28 03:05:00|9803.4|9793.4|9812.6|9802.6|9814|9804|9802.9|9792.9|155
1627441800000|2021-07-28 03:10:00|9812.5|9802.5|9816.5|9806.5|9819.8|9809.8|9809.8|9799.8|216
1627442100000|2021-07-28 03:15:00|9816.8|9806.8|9803.3|9793.3|9818.4|9808.4|9799.8|9789.8|141
1627442400000|2021-07-28 03:20:00|9803.5|9793.5|9804.3|9794.3|9807.3|9797.3|9798.8|9788.8|111
1627442700000|2021-07-28 03:25:00|9804.5|9794.5|9803.3|9793.3|9806.8|9796.8|9798.5|9788.5|85
1627443000000|2021-07-28 03:30:00|9803|9793|9806.1|9796.1|9807.4|9797.4|9801.6|9791.6|35
1627443300000|2021-07-28 03:35:00|9806.5|9796.5|9803.6|9793.6|9806.6|9796.6|9800.9|9790.9|54
1627443600000|2021-07-28 03:40:00|9803.3|9793.3|9801.3|9791.3|9807|9797|9800|9790|74
1627443900000|2021-07-28 03:45:00|9801|9791|9798.5|9788.5|9801.5|9791.5|9796.1|9786.1|41
1627444200000|2021-07-28 03:50:00|9798.3|9788.3|9799.6|9789.6|9800.8|9790.8|9798.3|9788.3|32
1627444500000|2021-07-28 03:55:00|9799.5|9789.5|9797.5|9787.5|9799.5|9789.5|9797.3|9787.3|18
1627444800000|2021-07-28 04:00:00|9798|9788|9798.8|9788.8|9799|9789|9797|9787|25
1627445100000|2021-07-28 04:05:00|9798.5|9788.5|9798.1|9788.1|9798.8|9788.8|9797.1|9787.1|14
1627445400000|2021-07-28 04:10:00|9798.8|9788.8|9804.9|9794.9|9805.8|9795.8|9798.8|9788.8|26
1627445700000|2021-07-28 04:15:00|9805|9795|9802.1|9792.1|9805|9795|9802.1|9792.1|14
1627446000000|2021-07-28 04:20:00|9801.8|9791.8|9802.3|9792.3|9802.8|9792.8|9800.9|9790.9|11
1627446300000|2021-07-28 04:25:00|9802.5|9792.5|9807.3|9797.3|9808|9798|9802.5|9792.5|21
1627446600000|2021-07-28 04:30:00|9807|9797|9804.3|9794.3|9807|9797|9801.8|9791.8|29
1627446900000|2021-07-28 04:35:00|9804.5|9794.5|9802|9792|9805.9|9795.9|9802|9792|25
1627447200000|2021-07-28 04:40:00|9801.5|9791.5|9800.9|9790.9|9803.8|9793.8|9799.8|9789.8|21
1627447500000|2021-07-28 04:45:00|9800.6|9790.6|9806.3|9796.3|9809|9799|9799.9|9789.9|32
1627447800000|2021-07-28 04:50:00|9805.8|9795.8|9793.9|9783.9|9806.5|9796.5|9793.3|9783.3|33
1627448100000|2021-07-28 04:55:00|9794.5|9784.5|9795.1|9785.1|9798.8|9788.8|9792.8|9782.8|52
1627448400000|2021-07-28 05:00:00|9794.6|9784.6|9790|9780|9794.6|9784.6|9788.3|9778.3|91
1627448700000|2021-07-28 05:05:00|9790.3|9780.3|9796.6|9786.6|9801.4|9791.4|9790.3|9780.3|102
1627449000000|2021-07-28 05:10:00|9797.1|9787.1|9793|9783|9801.5|9791.5|9792.9|9782.9|91
1627449300000|2021-07-28 05:15:00|9792.8|9782.8|9786.9|9776.9|9795.1|9785.1|9786.6|9776.6|97
1627449600000|2021-07-28 05:20:00|9787.1|9777.1|9788.6|9778.6|9789.8|9779.8|9785.6|9775.6|85
1627449900000|2021-07-28 05:25:00|9788.9|9778.9|9788.6|9778.6|9791.3|9781.3|9786.4|9776.4|71
1627450200000|2021-07-28 05:30:00|9788.5|9778.5|9772.1|9762.1|9791.6|9781.6|9768.5|9758.5|260
1627450500000|2021-07-28 05:35:00|9773.3|9763.3|9773.1|9763.1|9783|9773|9771.8|9761.8|184
1627450800000|2021-07-28 05:40:00|9773.3|9763.3|9785.5|9775.5|9785.5|9775.5|9772.8|9762.8|106
1627451100000|2021-07-28 05:45:00|9785.8|9775.8|9787.5|9777.5|9794.3|9784.3|9783.1|9773.1|178
1627451400000|2021-07-28 05:50:00|9787.1|9777.1|9776|9766|9787.1|9777.1|9774.1|9764.1|186
1627451700000|2021-07-28 05:55:00|9775.8|9765.8|9775.5|9765.5|9781.8|9771.8|9770.6|9760.6|120
1627452000000|2021-07-28 06:00:00|9775.3|9765.3|9779.6|9769.6|9779.6|9769.6|9771.6|9761.6|105
1627452300000|2021-07-28 06:05:00|9780.1|9770.1|9771.9|9761.9|9780.1|9770.1|9771.8|9761.8|106
1627452600000|2021-07-28 06:10:00|9771.8|9761.8|9771.6|9761.6|9773.3|9763.3|9761.6|9751.6|119
1627452900000|2021-07-28 06:15:00|9772.1|9762.1|9779.8|9769.8|9780.1|9770.1|9764|9754|81
1627453200000|2021-07-28 06:20:00|9779.6|9769.6|9782.8|9772.8|9782.8|9772.8|9769.1|9759.1|133
1627453500000|2021-07-28 06:25:00|9782.6|9772.6|9778.5|9768.5|9783.5|9773.5|9775.5|9765.5|87
1627453800000|2021-07-28 06:30:00|9778.1|9768.1|9772.1|9762.1|9778.1|9768.1|9769.4|9759.4|190
1627454100000|2021-07-28 06:35:00|9772|9762|9764.9|9754.9|9772.5|9762.5|9762.9|9752.9|163
1627454400000|2021-07-28 06:40:00|9763.8|9753.8|9763.3|9753.3|9763.8|9753.8|9752|9742|155
1627454700000|2021-07-28 06:45:00|9762.9|9752.9|9757.4|9747.4|9768.6|9758.6|9757.4|9747.4|88
1627455000000|2021-07-28 06:50:00|9757.1|9747.1|9756|9746|9762.6|9752.6|9754.8|9744.8|88
1627455300000|2021-07-28 06:55:00|9756.4|9746.4|9748|9738|9757.1|9747.1|9746.3|9736.3|196
1627455600000|2021-07-28 07:00:00|9747.5|9737.5|9763.3|9753.3|9763.3|9753.3|9742.5|9732.5|152
1627455900000|2021-07-28 07:05:00|9763.5|9753.5|9754.3|9744.3|9765.3|9755.3|9754|9744|157
1627456200000|2021-07-28 07:10:00|9754.5|9744.5|9738|9728|9754.5|9744.5|9737.8|9727.8|114
1627456500000|2021-07-28 07:15:00|9737.3|9727.3|9715|9705|9741.3|9731.3|9715|9705|174
1627456800000|2021-07-28 07:20:00|9715.3|9705.3|9741|9731|9742.3|9732.3|9715.3|9705.3|145
1627457100000|2021-07-28 07:25:00|9741.5|9731.5|9739.3|9729.3|9750.5|9740.5|9738.5|9728.5|106
1627457400000|2021-07-28 07:30:00|9739.5|9729.5|9738.5|9728.5|9743.3|9733.3|9735.8|9725.8|108
1627457700000|2021-07-28 07:35:00|9739|9729|9737.8|9727.8|9747.3|9737.3|9733.5|9723.5|116
1627458000000|2021-07-28 07:40:00|9737.5|9727.5|9752|9742|9752.3|9742.3|9736.8|9726.8|127
1627458300000|2021-07-28 07:45:00|9752.5|9742.5|9737.8|9727.8|9755|9745|9737.8|9727.8|97
1627458600000|2021-07-28 07:50:00|9737.3|9727.3|9718|9708|9737.8|9727.8|9717.5|9707.5|115
1627458900000|2021-07-28 07:55:00|9717.8|9707.8|9727.4|9717.4|9727.4|9717.4|9716.8|9706.8|105
1627459200000|2021-07-28 08:00:00|9727.3|9717.3|9723.8|9713.8|9729.3|9719.3|9707.5|9697.5|161
1627459500000|2021-07-28 08:05:00|9723.5|9713.5|9728.8|9718.8|9737.3|9727.3|9721.8|9711.8|99
1627459800000|2021-07-28 08:10:00|9729|9719|9723.8|9713.8|9733.3|9723.3|9721.8|9711.8|135
1627460100000|2021-07-28 08:15:00|9724|9714|9738.5|9728.5|9738.5|9728.5|9720.5|9710.5|99
1627460400000|2021-07-28 08:20:00|9738.3|9728.3|9735|9725|9743.8|9733.8|9735|9725|54
1627460700000|2021-07-28 08:25:00|9734.3|9724.3|9740.3|9730.3|9742.5|9732.5|9732.5|9722.5|61
1627461000000|2021-07-28 08:30:00|9740.5|9730.5|9742.5|9732.5|9745|9735|9740.5|9730.5|54
1627461300000|2021-07-28 08:35:00|9742.3|9732.3|9743|9733|9743.5|9733.5|9736.8|9726.8|61
1627461600000|2021-07-28 08:40:00|9743.5|9733.5|9743|9733|9749.3|9739.3|9741.8|9731.8|94
1627461900000|2021-07-28 08:45:00|9743.3|9733.3|9752.5|9742.5|9755|9745|9743.3|9733.3|71
1627462200000|2021-07-28 08:50:00|9752.3|9742.3|9753.3|9743.3|9755.5|9745.5|9744.8|9734.8|87
1627462500000|2021-07-28 08:55:00|9753.5|9743.5|9773.8|9763.8|9775.3|9765.3|9753.5|9743.5|106
1627462800000|2021-07-28 09:00:00|9771|9761|9759.3|9749.3|9771|9761|9755.3|9745.3|115
1627463100000|2021-07-28 09:05:00|9759.5|9749.5|9762.8|9752.8|9763.5|9753.5|9753|9743|90
1627463400000|2021-07-28 09:10:00|9763|9753|9763|9753|9770|9760|9762|9752|90
1627463700000|2021-07-28 09:15:00|9763.3|9753.3|9766|9756|9768|9758|9760.8|9750.8|75
1627464000000|2021-07-28 09:20:00|9766.3|9756.3|9762.5|9752.5|9774.8|9764.8|9762|9752|94
1627464300000|2021-07-28 09:25:00|9762.8|9752.8|9752.5|9742.5|9763.3|9753.3|9752|9742|54
1627464600000|2021-07-28 09:30:00|9752.8|9742.8|9747.8|9737.8|9756.3|9746.3|9747.8|9737.8|60
1627464900000|2021-07-28 09:35:00|9748|9738|9755|9745|9763.5|9753.5|9748|9738|56
1627465200000|2021-07-28 09:40:00|9755.5|9745.5|9752.3|9742.3|9756.5|9746.5|9750|9740|61
1627465500000|2021-07-28 09:45:00|9752.5|9742.5|9752.5|9742.5|9754.5|9744.5|9748.3|9738.3|63
1627465800000|2021-07-28 09:50:00|9752.8|9742.8|9743.8|9733.8|9754|9744|9740.3|9730.3|75
1627466100000|2021-07-28 09:55:00|9743.3|9733.3|9732.3|9722.3|9745.5|9735.5|9732.3|9722.3|53
1627466400000|2021-07-28 10:00:00|9732.5|9722.5|9738|9728|9745.5|9735.5|9732.5|9722.5|81
1627466700000|2021-07-28 10:05:00|9738.5|9728.5|9726.8|9716.8|9738.8|9728.8|9725.5|9715.5|81
1627467000000|2021-07-28 10:10:00|9727|9717|9725.8|9715.8|9731|9721|9721.6|9711.6|90
1627467300000|2021-07-28 10:15:00|9726|9716|9727|9717|9730.3|9720.3|9720.5|9710.5|89
1627467600000|2021-07-28 10:20:00|9726.8|9716.8|9735|9725|9735|9725|9726.3|9716.3|50
1627467900000|2021-07-28 10:25:00|9735.3|9725.3|9737.8|9727.8|9742.3|9732.3|9734.3|9724.3|38
1627468200000|2021-07-28 10:30:00|9738|9728|9738.8|9728.8|9738.8|9728.8|9729.5|9719.5|83
1627468500000|2021-07-28 10:35:00|9739.3|9729.3|9739|9729|9739.5|9729.5|9735|9725|44
1627468800000|2021-07-28 10:40:00|9738.8|9728.8|9738.5|9728.5|9740.5|9730.5|9736.8|9726.8|49
1627469100000|2021-07-28 10:45:00|9739|9729|9733.8|9723.8|9739.3|9729.3|9732|9722|42
1627469400000|2021-07-28 10:50:00|9734|9724|9721.3|9711.3|9734.5|9724.5|9719.3|9709.3|67
1627469700000|2021-07-28 10:55:00|9721|9711|9722.3|9712.3|9725|9715|9719.5|9709.5|76
1627470000000|2021-07-28 11:00:00|9722|9712|9715.5|9705.5|9724|9714|9714.3|9704.3|88
1627470300000|2021-07-28 11:05:00|9716.5|9706.5|9717.8|9707.8|9723.8|9713.8|9716.5|9706.5|57
1627470600000|2021-07-28 11:10:00|9717.5|9707.5|9708|9698|9719|9709|9703.5|9693.5|133
1627470900000|2021-07-28 11:15:00|9708.3|9698.3|9712|9702|9712|9702|9704.8|9694.8|62
1627471200000|2021-07-28 11:20:00|9712.3|9702.3|9714|9704|9714.8|9704.8|9710.8|9700.8|71
1627471500000|2021-07-28 11:25:00|9713.8|9703.8|9719.5|9709.5|9726.1|9716.1|9710.8|9700.8|73
1627471800000|2021-07-28 11:30:00|9719.8|9709.8|9730.5|9720.5|9731|9721|9717.3|9707.3|170
1627472100000|2021-07-28 11:35:00|9730.8|9720.8|9729.3|9719.3|9733.3|9723.3|9725.5|9715.5|109
1627472400000|2021-07-28 11:40:00|9729|9719|9727.8|9717.8|9730.5|9720.5|9723.5|9713.5|71
1627472700000|2021-07-28 11:45:00|9727.5|9717.5|9719.1|9709.1|9728.8|9718.8|9717.3|9707.3|90
1627473000000|2021-07-28 11:50:00|9719.8|9709.8|9704|9694|9720.8|9710.8|9698.3|9688.3|144
1627473300000|2021-07-28 11:55:00|9703.5|9693.5|9714.8|9704.8|9717.5|9707.5|9698|9688|174
1627473600000|2021-07-28 12:00:00|9715.5|9705.5|9722.5|9712.5|9724.3|9714.3|9714.5|9704.5|150
1627473900000|2021-07-28 12:05:00|9723|9713|9728|9718|9733.5|9723.5|9721.5|9711.5|106
1627474200000|2021-07-28 12:10:00|9730|9720|9735.8|9725.8|9736.3|9726.3|9728.8|9718.8|99
1627474500000|2021-07-28 12:15:00|9736|9726|9738.8|9728.8|9742|9732|9732|9722|124
1627474800000|2021-07-28 12:20:00|9738|9728|9732.8|9722.8|9740.3|9730.3|9731.8|9721.8|125
1627475100000|2021-07-28 12:25:00|9733|9723|9728.3|9718.3|9737.5|9727.5|9728.3|9718.3|126
1627475400000|2021-07-28 12:30:00|9728|9718|9732.8|9722.8|9734.5|9724.5|9713.8|9703.8|188
1627475700000|2021-07-28 12:35:00|9732.5|9722.5|9735.8|9725.8|9735.8|9725.8|9727|9717|110
1627476000000|2021-07-28 12:40:00|9736.5|9726.5|9724|9714|9736.8|9726.8|9724|9714|134
1627476300000|2021-07-28 12:45:00|9723.8|9713.8|9724.5|9714.5|9731.3|9721.3|9723.3|9713.3|113
1627476600000|2021-07-28 12:50:00|9724.3|9714.3|9733.3|9723.3|9734.5|9724.5|9707.5|9697.5|159
1627476900000|2021-07-28 12:55:00|9732.5|9722.5|9742.8|9732.8|9742.8|9732.8|9725.3|9715.3|188
1627477200000|2021-07-28 13:00:00|9743.5|9733.5|9758.3|9748.3|9769|9759|9742.5|9732.5|489
1627477500000|2021-07-28 13:05:00|9758.8|9748.8|9750|9740|9759.8|9749.8|9742.3|9732.3|319
1627477800000|2021-07-28 13:10:00|9749.3|9739.3|9738|9728|9751.5|9741.5|9732.3|9722.3|385
1627478100000|2021-07-28 13:15:00|9738.3|9728.3|9717.8|9707.8|9745|9735|9717.3|9707.3|428
1627478400000|2021-07-28 13:20:00|9719|9709|9699.5|9689.5|9723|9713|9695|9685|339
1627478700000|2021-07-28 13:25:00|9699.3|9689.3|9699|9689|9719|9709|9696|9686|290
1627479000000|2021-07-28 13:30:00|9699.3|9689.3|9704.8|9694.8|9714.8|9704.8|9677.5|9667.5|429
1627479300000|2021-07-28 13:35:00|9704.5|9694.5|9684.5|9674.5|9708.3|9698.3|9682.3|9672.3|309
1627479600000|2021-07-28 13:40:00|9684.3|9674.3|9686.3|9676.3|9697.3|9687.3|9679.3|9669.3|373
1627479900000|2021-07-28 13:45:00|9686|9676|9679.8|9669.8|9686.8|9676.8|9674.3|9664.3|283
1627480200000|2021-07-28 13:50:00|9680.3|9670.3|9673.3|9663.3|9688.8|9678.8|9660.5|9650.5|313
1627480500000|2021-07-28 13:55:00|9673|9663|9683.3|9673.3|9687|9677|9667.8|9657.8|330
1627480800000|2021-07-28 14:00:00|9683.5|9673.5|9692.8|9682.8|9696.3|9686.3|9676.8|9666.8|311
1627481100000|2021-07-28 14:05:00|9692.3|9682.3|9689|9679|9702.8|9692.8|9681.5|9671.5|320
1627481400000|2021-07-28 14:10:00|9689.3|9679.3|9698|9688|9702.5|9692.5|9689.3|9679.3|278
1627481700000|2021-07-28 14:15:00|9697.5|9687.5|9690|9680|9702.8|9692.8|9689|9679|246
1627482000000|2021-07-28 14:20:00|9690.3|9680.3|9688.8|9678.8|9695.8|9685.8|9684.8|9674.8|248
1627482300000|2021-07-28 14:25:00|9689|9679|9682|9672|9689|9679|9673.4|9663.4|218
1627482600000|2021-07-28 14:30:00|9681.8|9671.8|9688|9678|9696.8|9686.8|9681.8|9671.8|262
1627482900000|2021-07-28 14:35:00|9687.5|9677.5|9684.5|9674.5|9693|9683|9681.5|9671.5|156
1627483200000|2021-07-28 14:40:00|9684.3|9674.3|9675.5|9665.5|9684.3|9674.3|9660.3|9650.3|365
1627483500000|2021-07-28 14:45:00|9675|9665|9674.8|9664.8|9677.5|9667.5|9668|9658|282
1627483800000|2021-07-28 14:50:00|9674.5|9664.5|9689|9679|9694.5|9684.5|9673.8|9663.8|200
1627484100000|2021-07-28 14:55:00|9688.8|9678.8|9693.5|9683.5|9694.8|9684.8|9684.5|9674.5|118
1627484400000|2021-07-28 15:00:00|9693.8|9683.8|9700.3|9690.3|9700.5|9690.5|9690.5|9680.5|226
1627484700000|2021-07-28 15:05:00|9700|9690|9702.5|9692.5|9707|9697|9693.8|9683.8|149
1627485000000|2021-07-28 15:10:00|9702.8|9692.8|9696.8|9686.8|9703|9693|9696.5|9686.5|147
1627485300000|2021-07-28 15:15:00|9696.5|9686.5|9697.8|9687.8|9698|9688|9688|9678|173
1627485600000|2021-07-28 15:20:00|9697.5|9687.5|9699.5|9689.5|9701|9691|9695.5|9685.5|107
1627485900000|2021-07-28 15:25:00|9699|9689|9687.8|9677.8|9700|9690|9685.3|9675.3|163
1627486200000|2021-07-28 15:30:00|9688.5|9678.5|9693|9683|9700|9690|9686.5|9676.5|218
1627486500000|2021-07-28 15:35:00|9693.3|9683.3|9700.8|9690.8|9703|9693|9684.5|9674.5|180
1627486800000|2021-07-28 15:40:00|9701.3|9691.3|9693.8|9683.8|9703|9693|9692.8|9682.8|130
1627487100000|2021-07-28 15:45:00|9693.3|9683.3|9692.8|9682.8|9694.3|9684.3|9686|9676|186
1627487400000|2021-07-28 15:50:00|9692.5|9682.5|9702.6|9692.6|9702.6|9692.6|9687.3|9677.3|165
1627487700000|2021-07-28 15:55:00|9702.8|9692.8|9719|9709|9722.5|9712.5|9702.8|9692.8|217
1627488000000|2021-07-28 16:00:00|9719.5|9709.5|9697.3|9687.3|9721.3|9711.3|9696.3|9686.3|309
1627488300000|2021-07-28 16:05:00|9698|9688|9702.8|9692.8|9707.5|9697.5|9696.3|9686.3|164
1627488600000|2021-07-28 16:10:00|9703|9693|9715|9705|9719.5|9709.5|9702.8|9692.8|191
1627488900000|2021-07-28 16:15:00|9714.5|9704.5|9708.3|9698.3|9716.3|9706.3|9706.9|9696.9|126
1627489200000|2021-07-28 16:20:00|9708.5|9698.5|9706.3|9696.3|9711|9701|9702.8|9692.8|95
1627489500000|2021-07-28 16:25:00|9706.5|9696.5|9705.5|9695.5|9707.5|9697.5|9702.5|9692.5|67
1627489800000|2021-07-28 16:30:00|9705.8|9695.8|9706.3|9696.3|9708.8|9698.8|9705|9695|122
1627490100000|2021-07-28 16:35:00|9705.8|9695.8|9703.5|9693.5|9708.5|9698.5|9703.3|9693.3|52
1627490400000|2021-07-28 16:40:00|9703.8|9693.8|9701.5|9691.5|9704.3|9694.3|9697.8|9687.8|91
1627490700000|2021-07-28 16:45:00|9701|9691|9697.5|9687.5|9702|9692|9695.5|9685.5|56
1627491000000|2021-07-28 16:50:00|9697.3|9687.3|9699.8|9689.8|9702|9692|9693.3|9683.3|115
1627491300000|2021-07-28 16:55:00|9700|9690|9695.9|9685.9|9703.9|9693.9|9695.4|9685.4|62
1627516800000|2021-07-29 00:00:00|9692.8|9682.8|9690.8|9680.8|9692.8|9682.8|9689.9|9679.9|29
1627517100000|2021-07-29 00:05:00|9690.5|9680.5|9691.8|9681.8|9699.8|9689.8|9688.6|9678.6|44
1627517400000|2021-07-29 00:10:00|9693.1|9683.1|9692.3|9682.3|9693.1|9683.1|9691.4|9681.4|7
1627517700000|2021-07-29 00:15:00|9691.8|9681.8|9693.5|9683.5|9693.5|9683.5|9685.3|9675.3|45
1627518000000|2021-07-29 00:20:00|9693.9|9683.9|9693.3|9683.3|9700.4|9690.4|9693.3|9683.3|40
1627518300000|2021-07-29 00:25:00|9693.1|9683.1|9687.9|9677.9|9693.1|9683.1|9687|9677|27
1627518600000|2021-07-29 00:30:00|9687.4|9677.4|9682.8|9672.8|9688.8|9678.8|9681|9671|24
1627518900000|2021-07-29 00:35:00|9682|9672|9677.5|9667.5|9682|9672|9672|9662|93
1627519200000|2021-07-29 00:40:00|9677.3|9667.3|9681.8|9671.8|9682.8|9672.8|9675.4|9665.4|46
1627519500000|2021-07-29 00:45:00|9681.5|9671.5|9694.3|9684.3|9695.8|9685.8|9681.5|9671.5|73
1627519800000|2021-07-29 00:50:00|9694.1|9684.1|9694|9684|9694.3|9684.3|9693.9|9683.9|9
1627520100000|2021-07-29 00:55:00|9693.9|9683.9|9703.1|9693.1|9703.1|9693.1|9689.8|9679.8|56
1627520400000|2021-07-29 01:00:00|9703|9693|9733.5|9723.5|9738.1|9728.1|9703|9693|333
1627520700000|2021-07-29 01:05:00|9733.6|9723.6|9756.8|9746.8|9762|9752|9727.3|9717.3|391
1627521000000|2021-07-29 01:10:00|9756.3|9746.3|9747.6|9737.6|9762.6|9752.6|9746.1|9736.1|300
1627521300000|2021-07-29 01:15:00|9748|9738|9750.4|9740.4|9752.6|9742.6|9741.3|9731.3|179
1627521600000|2021-07-29 01:20:00|9750.9|9740.9|9743.8|9733.8|9752.4|9742.4|9736.6|9726.6|150
1627521900000|2021-07-29 01:25:00|9743.5|9733.5|9739.6|9729.6|9744.4|9734.4|9734.5|9724.5|128
1627522200000|2021-07-29 01:30:00|9739.4|9729.4|9736|9726|9746.9|9736.9|9731.9|9721.9|151
1627522500000|2021-07-29 01:35:00|9736.3|9726.3|9722|9712|9739|9729|9721.1|9711.1|194
1627522800000|2021-07-29 01:40:00|9721.1|9711.1|9727.8|9717.8|9730.6|9720.6|9714.3|9704.3|276
1627523100000|2021-07-29 01:45:00|9727.5|9717.5|9736.6|9726.6|9737.9|9727.9|9720.5|9710.5|239
1627523400000|2021-07-29 01:50:00|9736.4|9726.4|9729.9|9719.9|9739.4|9729.4|9726|9716|123
1627523700000|2021-07-29 01:55:00|9730.3|9720.3|9735.5|9725.5|9738.3|9728.3|9730.3|9720.3|66
1627524000000|2021-07-29 02:00:00|9736.3|9726.3|9737.1|9727.1|9746|9736|9733.5|9723.5|117
1627524300000|2021-07-29 02:05:00|9737|9727|9741.3|9731.3|9742.4|9732.4|9735.9|9725.9|125
1627524600000|2021-07-29 02:10:00|9741|9731|9729.4|9719.4|9743.3|9733.3|9728.8|9718.8|183
1627524900000|2021-07-29 02:15:00|9729.9|9719.9|9725.9|9715.9|9730.9|9720.9|9725.9|9715.9|48
1627525200000|2021-07-29 02:20:00|9726.3|9716.3|9725.6|9715.6|9727.5|9717.5|9725.5|9715.5|28
1627525500000|2021-07-29 02:25:00|9725.5|9715.5|9723.8|9713.8|9725.6|9715.6|9721.8|9711.8|17
1627525800000|2021-07-29 02:30:00|9724|9714|9727.8|9717.8|9731.6|9721.6|9723.9|9713.9|161
1627526100000|2021-07-29 02:35:00|9727.3|9717.3|9749.5|9739.5|9754.3|9744.3|9727.3|9717.3|194
1627526400000|2021-07-29 02:40:00|9749.9|9739.9|9751.5|9741.5|9754.3|9744.3|9741.3|9731.3|244
1627526700000|2021-07-29 02:45:00|9750.9|9740.9|9750.5|9740.5|9752.1|9742.1|9747|9737|136
1627527000000|2021-07-29 02:50:00|9750.8|9740.8|9750.1|9740.1|9752.1|9742.1|9746.5|9736.5|146
1627527300000|2021-07-29 02:55:00|9750|9740|9748.8|9738.8|9751.5|9741.5|9746.8|9736.8|161
1627527600000|2021-07-29 03:00:00|9749.1|9739.1|9738.8|9728.8|9751.5|9741.5|9737.8|9727.8|159
1627527900000|2021-07-29 03:05:00|9738.9|9728.9|9744.9|9734.9|9752.6|9742.6|9738.5|9728.5|173
1627528200000|2021-07-29 03:10:00|9744.8|9734.8|9742.3|9732.3|9747.6|9737.6|9737.1|9727.1|146
1627528500000|2021-07-29 03:15:00|9742.6|9732.6|9739.6|9729.6|9743.5|9733.5|9729.6|9719.6|178
1627528800000|2021-07-29 03:20:00|9739.5|9729.5|9733|9723|9742.5|9732.5|9732.5|9722.5|130
1627529100000|2021-07-29 03:25:00|9732.9|9722.9|9725.1|9715.1|9732.9|9722.9|9721.1|9711.1|205
1627529400000|2021-07-29 03:30:00|9725.6|9715.6|9727.4|9717.4|9729.6|9719.6|9725.6|9715.6|30
1627529700000|2021-07-29 03:35:00|9727.1|9717.1|9729.8|9719.8|9730|9720|9722.5|9712.5|32
1627530000000|2021-07-29 03:40:00|9730|9720|9729.9|9719.9|9731.1|9721.1|9728.1|9718.1|24
1627530300000|2021-07-29 03:45:00|9729.6|9719.6|9735.9|9725.9|9735.9|9725.9|9728.8|9718.8|25
1627530600000|2021-07-29 03:50:00|9735.8|9725.8|9732.8|9722.8|9736.1|9726.1|9732.5|9722.5|22
1627530900000|2021-07-29 03:55:00|9733.3|9723.3|9733.3|9723.3|9733.4|9723.4|9731|9721|21
1627531200000|2021-07-29 04:00:00|9733.4|9723.4|9737.3|9727.3|9737.3|9727.3|9730.3|9720.3|24
1627531500000|2021-07-29 04:05:00|9737.6|9727.6|9741.8|9731.8|9742.5|9732.5|9737.6|9727.6|20
1627531800000|2021-07-29 04:10:00|9741.5|9731.5|9744.1|9734.1|9747|9737|9741.5|9731.5|20
1627532100000|2021-07-29 04:15:00|9743.8|9733.8|9744.4|9734.4|9746.4|9736.4|9742.9|9732.9|25
1627532400000|2021-07-29 04:20:00|9744.6|9734.6|9747.5|9737.5|9747.5|9737.5|9744.4|9734.4|20
1627532700000|2021-07-29 04:25:00|9748.1|9738.1|9748.9|9738.9|9750.6|9740.6|9748.1|9738.1|40
1627533000000|2021-07-29 04:30:00|9748.8|9738.8|9747.3|9737.3|9749|9739|9746.8|9736.8|36
1627533300000|2021-07-29 04:35:00|9747.6|9737.6|9747.4|9737.4|9749|9739|9743.8|9733.8|23
1627533600000|2021-07-29 04:40:00|9747.9|9737.9|9745.6|9735.6|9748.4|9738.4|9744.5|9734.5|23
1627533900000|2021-07-29 04:45:00|9746.1|9736.1|9747.8|9737.8|9750.6|9740.6|9746.1|9736.1|29
1627534200000|2021-07-29 04:50:00|9747.9|9737.9|9748.8|9738.8|9748.8|9738.8|9745.4|9735.4|23
1627534500000|2021-07-29 04:55:00|9748|9738|9748.4|9738.4|9750.3|9740.3|9747.5|9737.5|50
1627534800000|2021-07-29 05:00:00|9749.1|9739.1|9748.6|9738.6|9749.9|9739.9|9747.8|9737.8|43
1627535100000|2021-07-29 05:05:00|9748.5|9738.5|9742.4|9732.4|9748.5|9738.5|9742|9732|37
1627535400000|2021-07-29 05:10:00|9747.8|9737.8|9748.6|9738.6|9748.6|9738.6|9743.3|9733.3|42
1627535700000|2021-07-29 05:15:00|9749.5|9739.5|9751.3|9741.3|9752.1|9742.1|9749.3|9739.3|32
1627536000000|2021-07-29 05:20:00|9751.5|9741.5|9753.1|9743.1|9754.6|9744.6|9750|9740|64
1627536300000|2021-07-29 05:25:00|9753.4|9743.4|9768|9758|9769.1|9759.1|9753.4|9743.4|82
1627536600000|2021-07-29 05:30:00|9767.9|9757.9|9759.5|9749.5|9771.8|9761.8|9759.4|9749.4|331
1627536900000|2021-07-29 05:35:00|9759.6|9749.6|9764.8|9754.8|9769.6|9759.6|9757|9747|174
1627537200000|2021-07-29 05:40:00|9764.6|9754.6|9770|9760|9771.5|9761.5|9763.5|9753.5|122
1627537500000|2021-07-29 05:45:00|9770.3|9760.3|9770.8|9760.8|9772.9|9762.9|9768|9758|123
1627537800000|2021-07-29 05:50:00|9771|9761|9773.3|9763.3|9773.4|9763.4|9763.4|9753.4|119
1627538100000|2021-07-29 05:55:00|9773.4|9763.4|9770.6|9760.6|9773.8|9763.8|9767.9|9757.9|101
1627538400000|2021-07-29 06:00:00|9770.9|9760.9|9768.3|9758.3|9770.9|9760.9|9760.6|9750.6|193
1627538700000|2021-07-29 06:05:00|9768.5|9758.5|9771.3|9761.3|9771.9|9761.9|9767.5|9757.5|101
1627539000000|2021-07-29 06:10:00|9771.9|9761.9|9791.3|9781.3|9791.4|9781.4|9771.4|9761.4|146
1627539300000|2021-07-29 06:15:00|9791.4|9781.4|9786.9|9776.9|9792.5|9782.5|9783.3|9773.3|216
1627539600000|2021-07-29 06:20:00|9787.3|9777.3|9786.8|9776.8|9788.8|9778.8|9782|9772|135
1627539900000|2021-07-29 06:25:00|9786.5|9776.5|9788.6|9778.6|9789.5|9779.5|9781.1|9771.1|177
1627540200000|2021-07-29 06:30:00|9788.8|9778.8|9790.9|9780.9|9797.4|9787.4|9785.3|9775.3|219
1627540500000|2021-07-29 06:35:00|9790.5|9780.5|9785|9775|9796.3|9786.3|9785|9775|157
1627540800000|2021-07-29 06:40:00|9785.1|9775.1|9772.1|9762.1|9785.1|9775.1|9771.3|9761.3|247
1627541100000|2021-07-29 06:45:00|9772.4|9762.4|9776|9766|9777.9|9767.9|9770.6|9760.6|157
1627541400000|2021-07-29 06:50:00|9776.1|9766.1|9774|9764|9778.5|9768.5|9770.6|9760.6|148
1627541700000|2021-07-29 06:55:00|9774.4|9764.4|9771.5|9761.5|9775.8|9765.8|9771.5|9761.5|93
1627542000000|2021-07-29 07:00:00|9771|9761|9773.8|9763.8|9788|9778|9771|9761|150
1627542300000|2021-07-29 07:05:00|9774|9764|9777.3|9767.3|9778|9768|9770.8|9760.8|100
1627542600000|2021-07-29 07:10:00|9777.5|9767.5|9791.5|9781.5|9793.3|9783.3|9774.8|9764.8|192
1627542900000|2021-07-29 07:15:00|9791.8|9781.8|9788.8|9778.8|9795.8|9785.8|9787.5|9777.5|139
1627543200000|2021-07-29 07:20:00|9788.5|9778.5|9791.8|9781.8|9796.5|9786.5|9787.6|9777.6|108
1627543500000|2021-07-29 07:25:00|9792|9782|9782.8|9772.8|9795.3|9785.3|9772.8|9762.8|95
1627543800000|2021-07-29 07:30:00|9782.5|9772.5|9783|9773|9788.8|9778.8|9774.8|9764.8|74
1627544100000|2021-07-29 07:35:00|9783.3|9773.3|9784.3|9774.3|9787|9777|9781.3|9771.3|56
1627544400000|2021-07-29 07:40:00|9784.5|9774.5|9796.3|9786.3|9796.8|9786.8|9784.5|9774.5|66
1627544700000|2021-07-29 07:45:00|9796.5|9786.5|9785.3|9775.3|9797.3|9787.3|9783.5|9773.5|66
1627545000000|2021-07-29 07:50:00|9785.8|9775.8|9795|9785|9795|9785|9785.8|9775.8|65
1627545300000|2021-07-29 07:55:00|9794.5|9784.5|9797|9787|9797|9787|9794|9784|30
1627545600000|2021-07-29 08:00:00|9795.8|9785.8|9802|9792|9802|9792|9785|9775|97
1627545900000|2021-07-29 08:05:00|9802.3|9792.3|9813.3|9803.3|9814|9804|9802.3|9792.3|107
1627546200000|2021-07-29 08:10:00|9813|9803|9810.8|9800.8|9814.5|9804.5|9805.3|9795.3|113
1627546500000|2021-07-29 08:15:00|9811.3|9801.3|9800.3|9790.3|9813.8|9803.8|9800|9790|61
1627546800000|2021-07-29 08:20:00|9800.5|9790.5|9805.5|9795.5|9807.3|9797.3|9798.5|9788.5|97
1627547100000|2021-07-29 08:25:00|9805.8|9795.8|9808|9798|9813|9803|9803.8|9793.8|82
1627547400000|2021-07-29 08:30:00|9807.8|9797.8|9799.9|9789.9|9809.3|9799.3|9789.8|9779.8|107
1627547700000|2021-07-29 08:35:00|9799.5|9789.5|9808.3|9798.3|9808.3|9798.3|9798.3|9788.3|116
1627548000000|2021-07-29 08:40:00|9808.5|9798.5|9806.5|9796.5|9809.5|9799.5|9804.3|9794.3|78
1627548300000|2021-07-29 08:45:00|9806.3|9796.3|9803.8|9793.8|9811.8|9801.8|9803|9793|83
1627548600000|2021-07-29 08:50:00|9804|9794|9808.8|9798.8|9811|9801|9802.5|9792.5|84
1627548900000|2021-07-29 08:55:00|9809|9799|9804.3|9794.3|9809.8|9799.8|9801.3|9791.3|134
1627549200000|2021-07-29 09:00:00|9803.3|9793.3|9804.4|9794.4|9806.8|9796.8|9798|9788|152
1627549500000|2021-07-29 09:05:00|9804.5|9794.5|9797.8|9787.8|9806.5|9796.5|9797.5|9787.5|78
1627549800000|2021-07-29 09:10:00|9798|9788|9799.8|9789.8|9802.3|9792.3|9797.3|9787.3|73
1627550100000|2021-07-29 09:15:00|9799.5|9789.5|9799|9789|9801|9791|9793|9783|108
1627550400000|2021-07-29 09:20:00|9799.5|9789.5|9801|9791|9808.3|9798.3|9795|9785|118
1627550700000|2021-07-29 09:25:00|9801.3|9791.3|9804.5|9794.5|9809|9799|9801|9791|71
1627551000000|2021-07-29 09:30:00|9804|9794|9802.8|9792.8|9808.3|9798.3|9800|9790|106
1627551300000|2021-07-29 09:35:00|9804.8|9794.8|9806|9796|9808.5|9798.5|9803|9793|98
1627551600000|2021-07-29 09:40:00|9806.8|9796.8|9803|9793|9807.3|9797.3|9800.5|9790.5|81
1627551900000|2021-07-29 09:45:00|9802.5|9792.5|9801.3|9791.3|9804.5|9794.5|9799.8|9789.8|99
1627552200000|2021-07-29 09:50:00|9801.8|9791.8|9803.5|9793.5|9804|9794|9795|9785|103
1627552500000|2021-07-29 09:55:00|9803|9793|9816.8|9806.8|9817.3|9807.3|9803|9793|144
1627552800000|2021-07-29 10:00:00|9816.5|9806.5|9828|9818|9828.5|9818.5|9809.5|9799.5|145
1627553100000|2021-07-29 10:05:00|9828.3|9818.3|9822.8|9812.8|9828.8|9818.8|9820.8|9810.8|152
1627553400000|2021-07-29 10:10:00|9823|9813|9821|9811|9826|9816|9816|9806|125
1627553700000|2021-07-29 10:15:00|9821.3|9811.3|9821.8|9811.8|9825.5|9815.5|9818.3|9808.3|120
1627554000000|2021-07-29 10:20:00|9823|9813|9826.8|9816.8|9829.8|9819.8|9823|9813|87
1627554300000|2021-07-29 10:25:00|9827.3|9817.3|9825|9815|9829.5|9819.5|9820.8|9810.8|136
1627554600000|2021-07-29 10:30:00|9825.3|9815.3|9821.8|9811.8|9826|9816|9815.5|9805.5|140
1627554900000|2021-07-29 10:35:00|9821.3|9811.3|9826.8|9816.8|9827.5|9817.5|9818.5|9808.5|90
1627555200000|2021-07-29 10:40:00|9827|9817|9818|9808|9827|9817|9815.5|9805.5|93
1627555500000|2021-07-29 10:45:00|9818.5|9808.5|9806.5|9796.5|9819.3|9809.3|9802.8|9792.8|119
1627555800000|2021-07-29 10:50:00|9806.3|9796.3|9798|9788|9806.3|9796.3|9798|9788|84
1627556100000|2021-07-29 10:55:00|9798.3|9788.3|9797.5|9787.5|9798.8|9788.8|9793.5|9783.5|101
1627556400000|2021-07-29 11:00:00|9799|9789|9799|9789|9800.8|9790.8|9796.5|9786.5|68
1627556700000|2021-07-29 11:05:00|9797.8|9787.8|9796.3|9786.3|9800.3|9790.3|9796.3|9786.3|46
1627557000000|2021-07-29 11:10:00|9796.5|9786.5|9794|9784|9797|9787|9790.8|9780.8|90
1627557300000|2021-07-29 11:15:00|9793.8|9783.8|9809.5|9799.5|9810|9800|9793.8|9783.8|82
1627557600000|2021-07-29 11:20:00|9809.8|9799.8|9804.3|9794.3|9810.8|9800.8|9800.3|9790.3|123
1627557900000|2021-07-29 11:25:00|9804.5|9794.5|9800.8|9790.8|9806.5|9796.5|9800.3|9790.3|70
1627558200000|2021-07-29 11:30:00|9800.3|9790.3|9814.8|9804.8|9821.8|9811.8|9796.3|9786.3|190
1627558500000|2021-07-29 11:35:00|9814|9804|9801|9791|9815|9805|9800.8|9790.8|129
1627558800000|2021-07-29 11:40:00|9801.3|9791.3|9804.5|9794.5|9818|9808|9801.3|9791.3|94
1627559100000|2021-07-29 11:45:00|9804.8|9794.8|9797|9787|9806.5|9796.5|9796.5|9786.5|88
1627559400000|2021-07-29 11:50:00|9796.5|9786.5|9796.5|9786.5|9799|9789|9793.3|9783.3|98
1627559700000|2021-07-29 11:55:00|9796.8|9786.8|9794.3|9784.3|9802.5|9792.5|9794.3|9784.3|102
1627560000000|2021-07-29 12:00:00|9794.5|9784.5|9791.8|9781.8|9804|9794|9790.5|9780.5|116
1627560300000|2021-07-29 12:05:00|9791.5|9781.5|9799|9789|9800.3|9790.3|9788.8|9778.8|103
1627560600000|2021-07-29 12:10:00|9798.8|9788.8|9795.8|9785.8|9799.3|9789.3|9787.8|9777.8|166
1627560900000|2021-07-29 12:15:00|9795.5|9785.5|9799.8|9789.8|9804.5|9794.5|9793|9783|149
1627561200000|2021-07-29 12:20:00|9799|9789|9793.8|9783.8|9804|9794|9792.9|9782.9|115
1627561500000|2021-07-29 12:25:00|9793.5|9783.5|9793.3|9783.3|9799|9789|9783.8|9773.8|107
1627561800000|2021-07-29 12:30:00|9793|9783|9814|9804|9816.5|9806.5|9792.5|9782.5|252
1627562100000|2021-07-29 12:35:00|9813.8|9803.8|9807.8|9797.8|9814|9804|9798.8|9788.8|164
1627562400000|2021-07-29 12:40:00|9807.5|9797.5|9804.5|9794.5|9813.3|9803.3|9798.5|9788.5|128
1627562700000|2021-07-29 12:45:00|9804.8|9794.8|9795.3|9785.3|9808.3|9798.3|9793.5|9783.5|112
1627563000000|2021-07-29 12:50:00|9795|9785|9796|9786|9797|9787|9787.8|9777.8|151
1627563300000|2021-07-29 12:55:00|9796.3|9786.3|9795|9785|9800.3|9790.3|9793.3|9783.3|130
1627563600000|2021-07-29 13:00:00|9794.8|9784.8|9828|9818|9829.3|9819.3|9794.3|9784.3|448
1627563900000|2021-07-29 13:05:00|9828.3|9818.3|9839.5|9829.5|9840.3|9830.3|9820.3|9810.3|303
1627564200000|2021-07-29 13:10:00|9839.8|9829.8|9826.8|9816.8|9845.5|9835.5|9824|9814|269
1627564500000|2021-07-29 13:15:00|9827|9817|9807|9797|9828.8|9818.8|9801.5|9791.5|332
1627564800000|2021-07-29 13:20:00|9807.3|9797.3|9798.8|9788.8|9810|9800|9789.3|9779.3|350
1627565100000|2021-07-29 13:25:00|9798.5|9788.5|9791.8|9781.8|9803.5|9793.5|9789|9779|333
1627565400000|2021-07-29 13:30:00|9791.3|9781.3|9789.3|9779.3|9803.8|9793.8|9781.5|9771.5|345
1627565700000|2021-07-29 13:35:00|9789|9779|9798.3|9788.3|9799.5|9789.5|9783|9773|316
1627566000000|2021-07-29 13:40:00|9798.5|9788.5|9799.3|9789.3|9800.3|9790.3|9787.5|9777.5|199
1627566300000|2021-07-29 13:45:00|9799|9789|9799|9789|9807|9797|9791.8|9781.8|206
1627566600000|2021-07-29 13:50:00|9798.5|9788.5|9812.5|9802.5|9813|9803|9797.3|9787.3|255
1627566900000|2021-07-29 13:55:00|9812|9802|9814|9804|9817.3|9807.3|9805.8|9795.8|188
1627567200000|2021-07-29 14:00:00|9813.8|9803.8|9821.5|9811.5|9823.5|9813.5|9805.8|9795.8|286
1627567500000|2021-07-29 14:05:00|9821.8|9811.8|9815.3|9805.3|9822.3|9812.3|9812.3|9802.3|221
1627567800000|2021-07-29 14:10:00|9815.5|9805.5|9816.8|9806.8|9818.3|9808.3|9805.5|9795.5|253
1627568100000|2021-07-29 14:15:00|9816.5|9806.5|9823|9813|9825.5|9815.5|9812.5|9802.5|232
1627568400000|2021-07-29 14:20:00|9822.8|9812.8|9824.3|9814.3|9830.5|9820.5|9818.8|9808.8|240
1627568700000|2021-07-29 14:25:00|9824|9814|9811.8|9801.8|9827.5|9817.5|9809.3|9799.3|192
1627569000000|2021-07-29 14:30:00|9811.5|9801.5|9814.5|9804.5|9814.5|9804.5|9807|9797|120
1627569300000|2021-07-29 14:35:00|9814.8|9804.8|9825.3|9815.3|9825.5|9815.5|9813|9803|200
1627569600000|2021-07-29 14:40:00|9825|9815|9825|9815|9834.3|9824.3|9820|9810|258
1627569900000|2021-07-29 14:45:00|9825.3|9815.3|9816|9806|9827|9817|9812.5|9802.5|185
1627570200000|2021-07-29 14:50:00|9815.8|9805.8|9821.5|9811.5|9822.3|9812.3|9813.5|9803.5|145
1627570500000|2021-07-29 14:55:00|9821.3|9811.3|9827|9817|9829.8|9819.8|9818.8|9808.8|161
1627570800000|2021-07-29 15:00:00|9827.5|9817.5|9826.3|9816.3|9827.5|9817.5|9809|9799|184
1627571100000|2021-07-29 15:05:00|9826.5|9816.5|9825.3|9815.3|9830.3|9820.3|9824.8|9814.8|123
1627571400000|2021-07-29 15:10:00|9825.5|9815.5|9828|9818|9829.8|9819.8|9824|9814|73
1627571700000|2021-07-29 15:15:00|9828.3|9818.3|9828.3|9818.3|9829.3|9819.3|9824.3|9814.3|93
1627572000000|2021-07-29 15:20:00|9827.8|9817.8|9826|9816|9829|9819|9823.5|9813.5|88
1627572300000|2021-07-29 15:25:00|9825.8|9815.8|9827.3|9817.3|9828.3|9818.3|9823.8|9813.8|98
1627572600000|2021-07-29 15:30:00|9827|9817|9828.5|9818.5|9832.8|9822.8|9826.1|9816.1|124
1627572900000|2021-07-29 15:35:00|9828.3|9818.3|9832.3|9822.3|9837.8|9827.8|9828|9818|101
1627573200000|2021-07-29 15:40:00|9832|9822|9830|9820|9833.5|9823.5|9829.3|9819.3|92
1627573500000|2021-07-29 15:45:00|9829.5|9819.5|9830.8|9820.8|9832.3|9822.3|9827.3|9817.3|109
1627573800000|2021-07-29 15:50:00|9830.5|9820.5|9828.3|9818.3|9831.8|9821.8|9824.3|9814.3|100
1627574100000|2021-07-29 15:55:00|9827.8|9817.8|9820.5|9810.5|9827.8|9817.8|9820.5|9810.5|115
1627574400000|2021-07-29 16:00:00|9821.3|9811.3|9825.5|9815.5|9825.8|9815.8|9821.3|9811.3|56
1627574700000|2021-07-29 16:05:00|9825.3|9815.3|9823.8|9813.8|9834.6|9824.6|9822.5|9812.5|114
1627575000000|2021-07-29 16:10:00|9824|9814|9818.5|9808.5|9824|9814|9816.8|9806.8|88
1627575300000|2021-07-29 16:15:00|9819.3|9809.3|9820.3|9810.3|9821.3|9811.3|9816|9806|53
1627575600000|2021-07-29 16:20:00|9820.8|9810.8|9818.3|9808.3|9821.5|9811.5|9814.3|9804.3|58
1627575900000|2021-07-29 16:25:00|9818|9808|9819.8|9809.8|9820.3|9810.3|9817.8|9807.8|27
1627576200000|2021-07-29 16:30:00|9820|9810|9822.3|9812.3|9825.3|9815.3|9820|9810|46
1627576500000|2021-07-29 16:35:00|9821.8|9811.8|9818|9808|9822.3|9812.3|9818|9808|21
1627576800000|2021-07-29 16:40:00|9818.3|9808.3|9819|9809|9820|9810|9816.5|9806.5|50
1627577100000|2021-07-29 16:45:00|9818.5|9808.5|9822.8|9812.8|9822.8|9812.8|9817.8|9807.8|50
1627577400000|2021-07-29 16:50:00|9822.5|9812.5|9814|9804|9822.5|9812.5|9814|9804|49
1627577700000|2021-07-29 16:55:00|9814.5|9804.5|9826.4|9816.4|9826.4|9816.4|9814.5|9804.5|83
1627603200000|2021-07-30 00:00:00|9831.4|9821.4|9831.4|9821.4|9831.4|9821.4|9821.6|9811.3|39
1627603500000|2021-07-30 00:05:00|9831|9821|9819|9809|9831|9821|9815.3|9805.3|41
1627603800000|2021-07-30 00:10:00|9819.3|9809.3|9830.8|9820.8|9832.1|9822.1|9818.4|9808.4|33
1627604100000|2021-07-30 00:15:00|9830.3|9820.3|9824|9814|9831.5|9821.5|9822|9812|64
1627604400000|2021-07-30 00:20:00|9823.9|9813.9|9810.5|9800.5|9823.9|9813.9|9808.1|9798.1|68
1627604700000|2021-07-30 00:25:00|9810.3|9800.3|9815.5|9805.5|9815.5|9805.5|9807|9797|25
1627605000000|2021-07-30 00:30:00|9815.3|9805.3|9803.9|9793.9|9815.9|9805.9|9803.9|9793.9|32
1627605300000|2021-07-30 00:35:00|9804|9794|9801|9791|9804|9794|9799.9|9789.9|39
1627605600000|2021-07-30 00:40:00|9800.5|9790.5|9807.5|9797.5|9807.5|9797.5|9799.5|9789.5|37
1627605900000|2021-07-30 00:45:00|9807.3|9797.3|9789.5|9779.5|9807.3|9797.3|9786.5|9776.5|54
1627606200000|2021-07-30 00:50:00|9789.4|9779.4|9792.6|9782.6|9800|9790|9789.4|9779.4|54
1627606500000|2021-07-30 00:55:00|9792.4|9782.4|9797.5|9787.5|9800|9790|9792|9782|66
1627606800000|2021-07-30 01:00:00|9796.1|9786.1|9782|9772|9796.1|9786.1|9771.3|9761.3|347
1627607100000|2021-07-30 01:05:00|9782.3|9772.3|9769.6|9759.6|9787|9777|9768|9758|282
1627607400000|2021-07-30 01:10:00|9769.8|9759.8|9768|9758|9771.1|9761.1|9757.4|9747.4|277
1627607700000|2021-07-30 01:15:00|9767.9|9757.9|9761.5|9751.5|9771.8|9761.8|9757.5|9747.5|218
1627608000000|2021-07-30 01:20:00|9761.4|9751.4|9759|9749|9763|9753|9753.1|9743.1|134
1627608300000|2021-07-30 01:25:00|9758.8|9748.8|9765.3|9755.3|9770.6|9760.6|9758|9748|168
1627608600000|2021-07-30 01:30:00|9765.5|9755.5|9773.1|9763.1|9779.6|9769.6|9765|9755|209
1627608900000|2021-07-30 01:35:00|9773.3|9763.3|9764.5|9754.5|9775.8|9765.8|9764.5|9754.5|142
1627609200000|2021-07-30 01:40:00|9764.8|9754.8|9776|9766|9780.3|9770.3|9764.8|9754.8|178
1627609500000|2021-07-30 01:45:00|9775.9|9765.9|9774.5|9764.5|9784.3|9774.3|9771.9|9761.9|173
1627609800000|2021-07-30 01:50:00|9774.3|9764.3|9776.8|9766.8|9782.9|9772.9|9769.8|9759.8|201
1627610100000|2021-07-30 01:55:00|9776.6|9766.6|9772.5|9762.5|9777.1|9767.1|9770.4|9760.4|127
1627610400000|2021-07-30 02:00:00|9772.3|9762.3|9761.4|9751.4|9777.1|9767.1|9761.4|9751.4|114
1627610700000|2021-07-30 02:05:00|9761.1|9751.1|9754.3|9744.3|9766.5|9756.5|9754|9744|283
1627611000000|2021-07-30 02:10:00|9754.6|9744.6|9768.8|9758.8|9768.8|9758.8|9753.8|9743.8|260
1627611300000|2021-07-30 02:15:00|9768.5|9758.5|9771|9761|9774.5|9764.5|9765.6|9755.6|75
1627611600000|2021-07-30 02:20:00|9770.8|9760.8|9771|9761|9771|9761|9767.8|9757.8|71
1627611900000|2021-07-30 02:25:00|9771.3|9761.3|9777.6|9767.6|9780.9|9770.9|9770.6|9760.6|66
1627612200000|2021-07-30 02:30:00|9777.3|9767.3|9785|9775|9790.5|9780.5|9775.8|9765.8|180
1627612500000|2021-07-30 02:35:00|9786|9776|9787|9777|9792|9782|9779.5|9769.5|139
1627612800000|2021-07-30 02:40:00|9786.9|9776.9|9785|9775|9790.4|9780.4|9784.1|9774.1|136
1627613100000|2021-07-30 02:45:00|9784.9|9774.9|9796.8|9786.8|9797.5|9787.5|9784.9|9774.9|119
1627613400000|2021-07-30 02:50:00|9797|9787|9795.8|9785.8|9800.4|9790.4|9794.1|9784.1|117
1627613700000|2021-07-30 02:55:00|9796|9786|9802.8|9792.8|9804.9|9794.9|9793.9|9783.9|76
1627614000000|2021-07-30 03:00:00|9803|9793|9806.8|9796.8|9809.6|9799.6|9803|9793|168
1627614300000|2021-07-30 03:05:00|9807|9797|9809.5|9799.5|9813.1|9803.1|9802.3|9792.3|146
1627614600000|2021-07-30 03:10:00|9809.4|9799.4|9822.5|9812.5|9822.5|9812.5|9808.8|9798.8|113
1627614900000|2021-07-30 03:15:00|9822.4|9812.4|9812.3|9802.3|9823|9813|9810.1|9800.1|114
1627615200000|2021-07-30 03:20:00|9812|9802|9803.1|9793.1|9812|9802|9802.3|9792.3|89
1627615500000|2021-07-30 03:25:00|9803|9793|9808.5|9798.5|9808.5|9798.5|9801|9791|140
1627615800000|2021-07-30 03:30:00|9808.4|9798.4|9802.8|9792.8|9808.5|9798.5|9802.4|9792.4|35
1627616100000|2021-07-30 03:35:00|9802.5|9792.5|9805.9|9795.9|9808.8|9798.8|9801.5|9791.5|53
1627616400000|2021-07-30 03:40:00|9805.8|9795.8|9799.1|9789.1|9805.8|9795.8|9799.1|9789.1|23
1627616700000|2021-07-30 03:45:00|9799|9789|9796.4|9786.4|9799|9789|9796.4|9786.4|10
1627617000000|2021-07-30 03:50:00|9796.1|9786.1|9789.5|9779.5|9796.1|9786.1|9789.1|9779.1|22
1627617300000|2021-07-30 03:55:00|9789.8|9779.8|9792.5|9782.5|9792.5|9782.5|9789.3|9779.3|34
1627617600000|2021-07-30 04:00:00|9792.9|9782.9|9797.5|9787.5|9799.1|9789.1|9792.9|9782.9|24
1627617900000|2021-07-30 04:05:00|9798|9788|9796.4|9786.4|9799.9|9789.9|9795.3|9785.3|20
1627618200000|2021-07-30 04:10:00|9796.1|9786.1|9794.1|9784.1|9796.1|9786.1|9794|9784|16
1627618500000|2021-07-30 04:15:00|9788.6|9778.6|9783.8|9773.8|9788.8|9778.8|9783.1|9773.1|20
1627618800000|2021-07-30 04:20:00|9784|9774|9789.3|9779.3|9790.4|9780.4|9782.1|9772.1|33
1627619100000|2021-07-30 04:25:00|9789.1|9779.1|9786.4|9776.4|9789.1|9779.1|9786.4|9776.4|9
1627619400000|2021-07-30 04:30:00|9785.8|9775.8|9784.3|9774.3|9785.8|9775.8|9781.8|9771.8|17
1627619700000|2021-07-30 04:35:00|9784.1|9774.1|9787.9|9777.9|9790.6|9780.6|9784|9774|38
1627620000000|2021-07-30 04:40:00|9788.4|9778.4|9789.3|9779.3|9789.9|9779.9|9787.1|9777.1|26
1627620300000|2021-07-30 04:45:00|9789.8|9779.8|9796.3|9786.3|9796.6|9786.6|9789.4|9779.4|43
1627620600000|2021-07-30 04:50:00|9796.5|9786.5|9789.3|9779.3|9800.4|9790.4|9787.5|9777.5|52
1627620900000|2021-07-30 04:55:00|9789.1|9779.1|9788|9778|9790|9780|9786|9776|31
1627621200000|2021-07-30 05:00:00|9787.5|9777.5|9787.3|9777.3|9789.8|9779.8|9779.6|9769.6|84
1627621500000|2021-07-30 05:05:00|9788.5|9778.5|9788.5|9778.5|9793|9783|9787.8|9777.8|48
1627621800000|2021-07-30 05:10:00|9788.3|9778.3|9784.3|9774.3|9788.3|9778.3|9781|9771|48
1627622100000|2021-07-30 05:15:00|9784.1|9774.1|9758.9|9748.9|9784.1|9774.1|9758.9|9748.9|70
1627622400000|2021-07-30 05:20:00|9759.3|9749.3|9763.3|9753.3|9765.1|9755.1|9753.4|9743.4|82
1627622700000|2021-07-30 05:25:00|9763.6|9753.6|9765|9755|9770|9760|9763.6|9753.6|63
1627623000000|2021-07-30 05:30:00|9765.3|9755.3|9776.1|9766.1|9777|9767|9761.9|9751.9|386
1627623300000|2021-07-30 05:35:00|9776.4|9766.4|9759.6|9749.6|9778.1|9768.1|9757|9747|170
1627623600000|2021-07-30 05:40:00|9759.3|9749.3|9747.5|9737.5|9759.5|9749.5|9741.3|9731.3|325
1627623900000|2021-07-30 05:45:00|9747|9737|9752|9742|9754|9744|9743.6|9733.6|207
1627624200000|2021-07-30 05:50:00|9751.8|9741.8|9751.8|9741.8|9753.3|9743.3|9737.6|9727.6|156
1627624500000|2021-07-30 05:55:00|9752|9742|9756|9746|9760.3|9750.3|9751|9741|147
1627624800000|2021-07-30 06:00:00|9755.4|9745.4|9767.5|9757.5|9769.1|9759.1|9755|9745|168
1627625100000|2021-07-30 06:05:00|9767.1|9757.1|9768.1|9758.1|9768.3|9758.3|9761.6|9751.6|154
1627625400000|2021-07-30 06:10:00|9768.8|9758.8|9770.9|9760.9|9771|9761|9763.8|9753.8|144
1627625700000|2021-07-30 06:15:00|9770.6|9760.6|9765.1|9755.1|9774.5|9764.5|9762.4|9752.4|158
1627626000000|2021-07-30 06:20:00|9764.8|9754.8|9764|9754|9770.3|9760.3|9761.1|9751.1|179
1627626300000|2021-07-30 06:25:00|9763.6|9753.6|9764.6|9754.6|9776.3|9766.3|9763|9753|174
1627626600000|2021-07-30 06:30:00|9765|9755|9782|9772|9788|9778|9765|9755|309
1627626900000|2021-07-30 06:35:00|9782.3|9772.3|9782.1|9772.1|9787.6|9777.6|9777.5|9767.5|182
1627627200000|2021-07-30 06:40:00|9782.4|9772.4|9782.3|9772.3|9784.5|9774.5|9773.9|9763.9|177
1627627500000|2021-07-30 06:45:00|9782|9772|9779.3|9769.3|9782.6|9772.6|9773.5|9763.5|154
1627627800000|2021-07-30 06:50:00|9779|9769|9785.4|9775.4|9787.3|9777.3|9776.8|9766.8|177
1627628100000|2021-07-30 06:55:00|9785.3|9775.3|9806.3|9796.3|9806.3|9796.3|9784|9774|295
1627628400000|2021-07-30 07:00:00|9806.5|9796.5|9790.8|9780.8|9808.3|9798.3|9785|9775|190
1627628700000|2021-07-30 07:05:00|9790.5|9780.5|9790.8|9780.8|9793.5|9783.5|9783.3|9773.3|144
1627629000000|2021-07-30 07:10:00|9790.5|9780.5|9791.8|9781.8|9798.8|9788.8|9789.3|9779.3|141
1627629300000|2021-07-30 07:15:00|9792|9782|9802.5|9792.5|9805.3|9795.3|9792|9782|119
1627629600000|2021-07-30 07:20:00|9802.3|9792.3|9805.8|9795.8|9805.8|9795.8|9794.3|9784.3|100
1627629900000|2021-07-30 07:25:00|9805.5|9795.5|9807.8|9797.8|9813.8|9803.8|9803|9793|115
1627630200000|2021-07-30 07:30:00|9807.5|9797.5|9788.3|9778.3|9807.8|9797.8|9783|9773|125
1627630500000|2021-07-30 07:35:00|9788|9778|9793.3|9783.3|9794|9784|9780.8|9770.8|88
1627630800000|2021-07-30 07:40:00|9793.5|9783.5|9795.5|9785.5|9800.5|9790.5|9792.8|9782.8|93
1627631100000|2021-07-30 07:45:00|9795.3|9785.3|9791.5|9781.5|9795.3|9785.3|9789.3|9779.3|93
1627631400000|2021-07-30 07:50:00|9791.8|9781.8|9813.3|9803.3|9816|9806|9791|9781|156
1627631700000|2021-07-30 07:55:00|9813|9803|9821.8|9811.8|9823.5|9813.5|9812|9802|173
1627632000000|2021-07-30 08:00:00|9822|9812|9817.5|9807.5|9822|9812|9811.3|9801.3|144
1627632300000|2021-07-30 08:05:00|9818|9808|9823.8|9813.8|9825.3|9815.3|9814|9804|132
1627632600000|2021-07-30 08:10:00|9823.5|9813.5|9821.3|9811.3|9824.5|9814.5|9819|9809|88
1627632900000|2021-07-30 08:15:00|9822.5|9812.5|9829.3|9819.3|9829.3|9819.3|9818|9808|117
1627633200000|2021-07-30 08:20:00|9827.5|9817.5|9827.8|9817.8|9832.8|9822.8|9824.5|9814.5|162
1627633500000|2021-07-30 08:25:00|9828|9818|9824|9814|9828.8|9818.8|9814.5|9804.5|119
1627633800000|2021-07-30 08:30:00|9824.3|9814.3|9817|9807|9824.3|9814.3|9809.5|9799.5|164
1627634100000|2021-07-30 08:35:00|9817.3|9807.3|9822.8|9812.8|9822.8|9812.8|9814.8|9804.8|131
1627634400000|2021-07-30 08:40:00|9823|9813|9824.3|9814.3|9826.3|9816.3|9820.5|9810.5|102
1627634700000|2021-07-30 08:45:00|9824.5|9814.5|9829.6|9819.6|9831.3|9821.3|9822.4|9812.4|87
1627635000000|2021-07-30 08:50:00|9828.8|9818.8|9821.5|9811.5|9830.4|9820.4|9820.8|9810.8|96
1627635300000|2021-07-30 08:55:00|9821.8|9811.8|9823|9813|9826.4|9816.4|9821.8|9811.8|73
1627635600000|2021-07-30 09:00:00|9822.8|9812.8|9829.6|9819.6|9832|9822|9822.6|9812.6|124
1627635900000|2021-07-30 09:05:00|9829.9|9819.9|9828.8|9818.8|9831.8|9821.8|9822.6|9812.6|104
1627636200000|2021-07-30 09:10:00|9828.6|9818.6|9833|9823|9834.4|9824.4|9828.3|9818.3|129
1627636500000|2021-07-30 09:15:00|9832.8|9822.8|9822.8|9812.8|9834.4|9824.4|9822|9812|115
1627636800000|2021-07-30 09:20:00|9823|9813|9811.6|9801.6|9826.9|9816.9|9811.6|9801.6|118
1627637100000|2021-07-30 09:25:00|9811.9|9801.9|9798.6|9788.6|9814.8|9804.8|9792.3|9782.3|151
1627637400000|2021-07-30 09:30:00|9797.8|9787.8|9800.5|9790.5|9804.6|9794.6|9795|9785|141
1627637700000|2021-07-30 09:35:00|9800.8|9790.8|9805|9795|9808.3|9798.3|9799.1|9789.1|140
1627638000000|2021-07-30 09:40:00|9804.8|9794.8|9805.3|9795.3|9806|9796|9799.3|9789.3|94
1627638300000|2021-07-30 09:45:00|9805.1|9795.1|9793.6|9783.6|9805.1|9795.1|9789.5|9779.5|101
1627638600000|2021-07-30 09:50:00|9793.4|9783.4|9803.9|9793.9|9804.1|9794.1|9793|9783|141
1627638900000|2021-07-30 09:55:00|9804.1|9794.1|9800.4|9790.4|9807.3|9797.3|9800.4|9790.4|106
1627639200000|2021-07-30 10:00:00|9800.6|9790.6|9798.3|9788.3|9803.5|9793.5|9797.1|9787.1|96
1627639500000|2021-07-30 10:05:00|9798.5|9788.5|9802.5|9792.5|9805.6|9795.6|9795.8|9785.8|114
1627639800000|2021-07-30 10:10:00|9803.4|9793.4|9782.5|9772.5|9803.5|9793.5|9781.1|9771.1|187
1627640100000|2021-07-30 10:15:00|9782.4|9772.4|9784.5|9774.5|9786.3|9776.3|9775.6|9765.6|160
1627640400000|2021-07-30 10:20:00|9784.8|9774.8|9800.3|9790.3|9803.1|9793.1|9784.8|9774.8|101
1627640700000|2021-07-30 10:25:00|9800.8|9790.8|9813.8|9803.8|9814.6|9804.6|9798.3|9788.3|92
1627641000000|2021-07-30 10:30:00|9813.6|9803.6|9816.1|9806.1|9819.1|9809.1|9808.6|9798.6|83
1627641300000|2021-07-30 10:35:00|9817.3|9807.3|9811.6|9801.6|9820.3|9810.3|9809.1|9799.1|115
1627641600000|2021-07-30 10:40:00|9812.9|9802.9|9806.4|9796.4|9813.6|9803.6|9804.9|9794.9|138
1627641900000|2021-07-30 10:45:00|9806.3|9796.3|9801.4|9791.4|9808.5|9798.5|9799.3|9789.3|96
1627642200000|2021-07-30 10:50:00|9801.5|9791.5|9802.4|9792.4|9808.1|9798.1|9800.3|9790.3|97
1627642500000|2021-07-30 10:55:00|9802.5|9792.5|9801.3|9791.3|9803.8|9793.8|9796.9|9786.9|122
1627642800000|2021-07-30 11:00:00|9801.5|9791.5|9794.6|9784.6|9801.8|9791.8|9790.8|9780.8|151
1627643100000|2021-07-30 11:05:00|9794.8|9784.8|9803|9793|9806.8|9796.8|9794.8|9784.8|76
1627643400000|2021-07-30 11:10:00|9803.3|9793.3|9795.1|9785.1|9806.8|9796.8|9794.9|9784.9|87
1627643700000|2021-07-30 11:15:00|9795.4|9785.4|9794.1|9784.1|9796.3|9786.3|9790.8|9780.8|94
1627644000000|2021-07-30 11:20:00|9794.4|9784.4|9789.8|9779.8|9797.4|9787.4|9786.6|9776.6|130
1627644300000|2021-07-30 11:25:00|9789|9779|9784.6|9774.6|9789.3|9779.3|9781.3|9771.3|145
1627644600000|2021-07-30 11:30:00|9785|9775|9778.4|9768.4|9790.4|9780.4|9773.5|9763.5|278
1627644900000|2021-07-30 11:35:00|9778.3|9768.3|9784.3|9774.3|9784.6|9774.6|9777.5|9767.5|116
1627645200000|2021-07-30 11:40:00|9784.1|9774.1|9782.9|9772.9|9784.1|9774.1|9778.5|9768.5|77
1627645500000|2021-07-30 11:45:00|9782.8|9772.8|9780.9|9770.9|9783.8|9773.8|9775.9|9765.9|123
1627645800000|2021-07-30 11:50:00|9781.1|9771.1|9787.3|9777.3|9787.4|9777.4|9781.1|9771.1|82
1627646100000|2021-07-30 11:55:00|9787.1|9777.1|9785.6|9775.6|9787.9|9777.9|9782.5|9772.5|108
1627646400000|2021-07-30 12:00:00|9785.1|9775.1|9800|9790|9800.8|9790.8|9785.1|9775.1|159
1627646700000|2021-07-30 12:05:00|9799.1|9789.1|9806.9|9796.9|9812.1|9802.1|9798.1|9788.1|184
1627647000000|2021-07-30 12:10:00|9806.6|9796.6|9815.1|9805.1|9816.1|9806.1|9803.5|9793.5|215
1627647300000|2021-07-30 12:15:00|9815.4|9805.4|9802.1|9792.1|9815.4|9805.4|9802.1|9792.1|143
1627647600000|2021-07-30 12:20:00|9802.5|9792.5|9810.4|9800.4|9810.4|9800.4|9801.9|9791.9|172
1627647900000|2021-07-30 12:25:00|9810.6|9800.6|9814.1|9804.1|9814.1|9804.1|9809.3|9799.3|91
1627648200000|2021-07-30 12:30:00|9814.5|9804.5|9815.6|9805.6|9816.8|9806.8|9803.4|9793.4|248
1627648500000|2021-07-30 12:35:00|9814.8|9804.8|9805|9795|9821|9811|9805|9795|201
1627648800000|2021-07-30 12:40:00|9804.1|9794.1|9791.4|9781.4|9805.5|9795.5|9788.5|9778.5|163
1627649100000|2021-07-30 12:45:00|9791.6|9781.6|9791.9|9781.9|9801.6|9791.6|9790.6|9780.6|114
1627649400000|2021-07-30 12:50:00|9791.6|9781.6|9795.9|9785.9|9797.4|9787.4|9777.4|9767.4|199
1627649700000|2021-07-30 12:55:00|9795.8|9785.8|9793.9|9783.9|9802.1|9792.1|9791.9|9781.9|160
1627650000000|2021-07-30 13:00:00|9793.8|9783.8|9786.4|9776.4|9812|9802|9786.4|9776.4|480
1627650300000|2021-07-30 13:05:00|9784.4|9774.4|9785.3|9775.3|9789.1|9779.1|9765.9|9755.9|440
1627650600000|2021-07-30 13:10:00|9785.5|9775.5|9806.9|9796.9|9808.9|9798.9|9785.3|9775.3|438
1627650900000|2021-07-30 13:15:00|9807.4|9797.4|9846|9836|9848|9838|9805.1|9795.1|413
1627651200000|2021-07-30 13:20:00|9846.1|9836.1|9873.3|9863.3|9886.5|9876.5|9842.9|9832.9|459
1627651500000|2021-07-30 13:25:00|9876|9866|9866.8|9856.8|9886|9876|9862.8|9852.8|336
1627651800000|2021-07-30 13:30:00|9868.5|9858.5|9869.8|9859.8|9877.5|9867.5|9863.8|9853.8|412
1627652100000|2021-07-30 13:35:00|9869.5|9859.5|9856|9846|9875.5|9865.5|9854.3|9844.3|256
1627652400000|2021-07-30 13:40:00|9855.8|9845.8|9839.5|9829.5|9862|9852|9833.8|9823.8|250
1627652700000|2021-07-30 13:45:00|9839.8|9829.8|9847.5|9837.5|9853|9843|9834.5|9824.5|264
1627653000000|2021-07-30 13:50:00|9848.3|9838.3|9823.5|9813.5|9851.5|9841.5|9807.3|9797.3|344
1627653300000|2021-07-30 13:55:00|9824.5|9814.5|9825.8|9815.8|9844|9834|9818.3|9808.3|231
1627653600000|2021-07-30 14:00:00|9828.3|9818.3|9801.8|9791.8|9832|9822|9800.3|9790.3|324
1627653900000|2021-07-30 14:05:00|9802|9792|9797.8|9787.8|9806.5|9796.5|9787.8|9777.8|286
1627654200000|2021-07-30 14:10:00|9797.5|9787.5|9791|9781|9800|9790|9775.8|9765.8|327
1627654500000|2021-07-30 14:15:00|9791.3|9781.3|9771.3|9761.3|9792.8|9782.8|9768.5|9758.5|340
1627654800000|2021-07-30 14:20:00|9769.3|9759.3|9744|9734|9769.3|9759.3|9743.3|9733.3|386
1627655100000|2021-07-30 14:25:00|9743.8|9733.8|9746|9736|9761.5|9751.5|9739.3|9729.3|384
1627655400000|2021-07-30 14:30:00|9746.8|9736.8|9723.3|9713.3|9752.5|9742.5|9718.8|9708.8|408
1627655700000|2021-07-30 14:35:00|9723|9713|9715.8|9705.8|9723|9713|9698.5|9688.5|400
1627656000000|2021-07-30 14:40:00|9715.3|9705.3|9724.8|9714.8|9736.5|9726.5|9705|9695|372
1627656300000|2021-07-30 14:45:00|9724.5|9714.5|9704.8|9694.8|9724.5|9714.5|9701.8|9691.8|311
1627656600000|2021-07-30 14:50:00|9704.5|9694.5|9736|9726|9739|9729|9702.5|9692.5|221
1627656900000|2021-07-30 14:55:00|9735.5|9725.5|9713.3|9703.3|9735.5|9725.5|9708|9698|262
1627657200000|2021-07-30 15:00:00|9712|9702|9691|9681|9712.8|9702.8|9673|9663|397
1627657500000|2021-07-30 15:05:00|9690.8|9680.8|9701.3|9691.3|9701.3|9691.3|9679.8|9669.8|304
1627657800000|2021-07-30 15:10:00|9701|9691|9700|9690|9707.8|9697.8|9691|9681|257
1627658100000|2021-07-30 15:15:00|9699.5|9689.5|9707.8|9697.8|9707.8|9697.8|9693.3|9683.3|263
1627658400000|2021-07-30 15:20:00|9707.5|9697.5|9703.5|9693.5|9715.3|9705.3|9701.5|9691.5|296
1627658700000|2021-07-30 15:25:00|9703.8|9693.8|9695.3|9685.3|9707.3|9697.3|9692.3|9682.3|190
1627659000000|2021-07-30 15:30:00|9695|9685|9712.3|9702.3|9715.3|9705.3|9689.8|9679.8|222
1627659300000|2021-07-30 15:35:00|9712.8|9702.8|9713.3|9703.3|9718.5|9708.5|9706.8|9696.8|140
1627659600000|2021-07-30 15:40:00|9713|9703|9725.3|9715.3|9726|9716|9712|9702|165
1627659900000|2021-07-30 15:45:00|9725|9715|9732.5|9722.5|9736.8|9726.8|9719.5|9709.5|242
1627660200000|2021-07-30 15:50:00|9732.8|9722.8|9730|9720|9736.3|9726.3|9724.9|9714.9|108
1627660500000|2021-07-30 15:55:00|9730.3|9720.3|9726.5|9716.5|9733.5|9723.5|9721.5|9711.5|91
1627660800000|2021-07-30 16:00:00|9727.5|9717.5|9718.8|9708.8|9729.5|9719.5|9717|9707|53
1627661100000|2021-07-30 16:05:00|9718.3|9708.3|9723.3|9713.3|9726.3|9716.3|9707|9697|142
1627661400000|2021-07-30 16:10:00|9723.5|9713.5|9728|9718|9728|9718|9722.8|9712.8|53
1627661700000|2021-07-30 16:15:00|9727.8|9717.8|9721.5|9711.5|9729|9719|9721|9711|52
1627662000000|2021-07-30 16:20:00|9721.8|9711.8|9726.3|9716.3|9727.3|9717.3|9717|9707|80
1627662300000|2021-07-30 16:25:00|9726.5|9716.5|9724.8|9714.8|9728.8|9718.8|9723|9713|46
1627662600000|2021-07-30 16:30:00|9725|9715|9730.5|9720.5|9731.5|9721.5|9725|9715|69
1627662900000|2021-07-30 16:35:00|9731|9721|9735.5|9725.5|9737|9727|9728.8|9718.8|75
1627663200000|2021-07-30 16:40:00|9736|9726|9737.5|9727.5|9739.3|9729.3|9735.5|9725.5|67
1627663500000|2021-07-30 16:45:00|9738.3|9728.3|9726.8|9716.8|9738.3|9728.3|9725.9|9715.9|124
1627663800000|2021-07-30 16:50:00|9727|9717|9725.8|9715.8|9728|9718|9720.3|9710.3|184
1627664100000|2021-07-30 16:55:00|9726|9716|9728.5|9718.5|9732.5|9722.5|9726|9716|133
1627862400000|2021-08-02 00:00:00|9727|9711.3|9743.6|9733.6|9751.1|9741.1|9727|9711.3|42
1627862700000|2021-08-02 00:05:00|9741.5|9730.5|9757.1|9747.1|9757.1|9747.1|9739|9726.3|55
1627863000000|2021-08-02 00:10:00|9757.3|9747.3|9759.1|9749.1|9760.1|9750.1|9755.9|9745.9|29
1627863300000|2021-08-02 00:15:00|9760.1|9750.1|9760.1|9750.1|9770.4|9760.4|9759.9|9749.9|50
1627863600000|2021-08-02 00:20:00|9760.4|9750.4|9759|9749|9761.9|9751.9|9759|9749|18
1627863900000|2021-08-02 00:25:00|9759.3|9749.3|9758.8|9748.8|9759.8|9749.8|9758.4|9748.4|40
1627864200000|2021-08-02 00:30:00|9758.5|9748.5|9757.1|9747.1|9758.5|9748.5|9754.6|9744.6|42
1627864500000|2021-08-02 00:35:00|9757.9|9747.9|9765.1|9755.1|9765.4|9755.4|9757.6|9747.6|24
1627864800000|2021-08-02 00:40:00|9763.8|9753.8|9768.3|9758.3|9768.3|9758.3|9763.8|9753.8|13
1627865100000|2021-08-02 00:45:00|9768|9758|9776.3|9766.3|9781.1|9771.1|9768|9758|67
1627865400000|2021-08-02 00:50:00|9776.1|9766.1|9779.1|9769.1|9779.3|9769.3|9773.1|9763.1|37
1627865700000|2021-08-02 00:55:00|9779.3|9769.3|9785.1|9775.1|9785.1|9775.1|9779.3|9769.3|49
1627866000000|2021-08-02 01:00:00|9785|9775|9783.4|9773.4|9788.3|9778.3|9760.9|9750.9|452
1627866300000|2021-08-02 01:05:00|9783.6|9773.6|9775.1|9765.1|9783.9|9773.9|9759.9|9749.9|306
1627866600000|2021-08-02 01:10:00|9775.8|9765.8|9790.4|9780.4|9792|9782|9769.1|9759.1|354
1627866900000|2021-08-02 01:15:00|9790.6|9780.6|9780.1|9770.1|9791.6|9781.6|9768.3|9758.3|306
1627867200000|2021-08-02 01:20:00|9779.9|9769.9|9773|9763|9779.9|9769.9|9767.6|9757.6|180
1627867500000|2021-08-02 01:25:00|9772.8|9762.8|9768.5|9758.5|9776|9766|9768.5|9758.5|150
1627867800000|2021-08-02 01:30:00|9768.3|9758.3|9760.1|9750.1|9768.3|9758.3|9754.1|9744.1|234
1627868100000|2021-08-02 01:35:00|9761.9|9751.9|9771.5|9761.5|9771.5|9761.5|9757.1|9747.1|209
1627868400000|2021-08-02 01:40:00|9771.9|9761.9|9769.6|9759.6|9776.4|9766.4|9766.3|9756.3|191
1627868700000|2021-08-02 01:45:00|9769.3|9759.3|9754.4|9744.4|9769.3|9759.3|9747.1|9737.1|211
1627869000000|2021-08-02 01:50:00|9753.9|9743.9|9740.1|9730.1|9753.9|9743.9|9736.6|9726.6|209
1627869300000|2021-08-02 01:55:00|9739.8|9729.8|9736|9726|9742|9732|9731.9|9721.9|157
1627869600000|2021-08-02 02:00:00|9735.6|9725.6|9732.4|9722.4|9745.6|9735.6|9732.4|9722.4|277
1627869900000|2021-08-02 02:05:00|9731.9|9721.9|9751.9|9741.9|9753.6|9743.6|9731.6|9721.6|265
1627870200000|2021-08-02 02:10:00|9751.4|9741.4|9751.5|9741.5|9751.5|9741.5|9743.5|9733.5|143
1627870500000|2021-08-02 02:15:00|9749.3|9739.3|9732.1|9722.1|9749.4|9739.4|9732.1|9722.1|62
1627870800000|2021-08-02 02:20:00|9731.8|9721.8|9734.6|9724.6|9735.6|9725.6|9723.1|9713.1|149
1627871100000|2021-08-02 02:25:00|9734.4|9724.4|9737.3|9727.3|9742.1|9732.1|9731.5|9721.5|100
1627871400000|2021-08-02 02:30:00|9737.6|9727.6|9752.4|9742.4|9762.8|9752.8|9737.6|9727.6|276
1627871700000|2021-08-02 02:35:00|9751.9|9741.9|9750.6|9740.6|9756.9|9746.9|9750.6|9740.6|201
1627872000000|2021-08-02 02:40:00|9750.9|9740.9|9752.1|9742.1|9758.1|9748.1|9750.1|9740.1|189
1627872300000|2021-08-02 02:45:00|9752.4|9742.4|9761.9|9751.9|9764.4|9754.4|9750|9740|128
1627872600000|2021-08-02 02:50:00|9762|9752|9766.3|9756.3|9768.6|9758.6|9761.1|9751.1|120
1627872900000|2021-08-02 02:55:00|9766.1|9756.1|9763.1|9753.1|9768|9758|9762.5|9752.5|98
1627873200000|2021-08-02 03:00:00|9763.3|9753.3|9765.4|9755.4|9766.3|9756.3|9759.3|9749.3|117
1627873500000|2021-08-02 03:05:00|9765.6|9755.6|9760.6|9750.6|9772.3|9762.3|9760.1|9750.1|115
1627873800000|2021-08-02 03:10:00|9760.4|9750.4|9760.6|9750.6|9760.6|9750.6|9753.1|9743.1|74
1627874100000|2021-08-02 03:15:00|9761.4|9751.4|9763.6|9753.6|9768.8|9758.8|9761.4|9751.4|102
1627874400000|2021-08-02 03:20:00|9764.3|9754.3|9771.5|9761.5|9771.5|9761.5|9764.3|9754.3|116
1627874700000|2021-08-02 03:25:00|9771.3|9761.3|9777.6|9767.6|9780.1|9770.1|9766|9756|195
1627875000000|2021-08-02 03:30:00|9777.4|9767.4|9778.1|9768.1|9779.9|9769.9|9777|9767|37
1627875300000|2021-08-02 03:35:00|9776.6|9766.6|9777.9|9767.9|9777.9|9767.9|9773.5|9763.5|28
1627875600000|2021-08-02 03:40:00|9778.1|9768.1|9777.4|9767.4|9778.6|9768.6|9776.4|9766.4|18
1627875900000|2021-08-02 03:45:00|9777.3|9767.3|9776.4|9766.4|9777.3|9767.3|9776|9766|10
1627876200000|2021-08-02 03:50:00|9776.1|9766.1|9776.3|9766.3|9776.6|9766.6|9775.4|9765.4|17
1627876500000|2021-08-02 03:55:00|9776.6|9766.6|9770.6|9760.6|9776.6|9766.6|9770.6|9760.6|16
1627876800000|2021-08-02 04:00:00|9770.5|9760.5|9772|9762|9772|9762|9770.5|9760.5|24
1627877100000|2021-08-02 04:05:00|9771.8|9761.8|9770.8|9760.8|9772|9762|9770.8|9760.8|7
1627877400000|2021-08-02 04:10:00|9770.9|9760.9|9766.1|9756.1|9770.9|9760.9|9766.1|9756.1|11
1627877700000|2021-08-02 04:15:00|9765.9|9755.9|9766.1|9756.1|9766.1|9756.1|9764.6|9754.6|7
1627878000000|2021-08-02 04:20:00|9766.4|9756.4|9768.9|9758.9|9769.1|9759.1|9766.4|9756.4|8
1627878300000|2021-08-02 04:25:00|9769.1|9759.1|9770.3|9760.3|9772.6|9762.6|9769.1|9759.1|7
1627878600000|2021-08-02 04:30:00|9770|9760|9767.1|9757.1|9770.4|9760.4|9766.9|9756.9|24
1627878900000|2021-08-02 04:35:00|9767.4|9757.4|9765.9|9755.9|9768.1|9758.1|9765.4|9755.4|17
1627879200000|2021-08-02 04:40:00|9766.1|9756.1|9764.3|9754.3|9766.9|9756.9|9764.3|9754.3|16
1627879500000|2021-08-02 04:45:00|9764.4|9754.4|9764.1|9754.1|9768.1|9758.1|9764|9754|30
1627879800000|2021-08-02 04:50:00|9764.6|9754.6|9766|9756|9767.1|9757.1|9763.6|9753.6|12
1627880100000|2021-08-02 04:55:00|9765.5|9755.5|9763.9|9753.9|9766|9756|9761.6|9751.6|33
1627880400000|2021-08-02 05:00:00|9764.1|9754.1|9763|9753|9765.9|9755.9|9761.6|9751.6|69
1627880700000|2021-08-02 05:05:00|9763.4|9753.4|9760.9|9750.9|9765.1|9755.1|9760.6|9750.6|59
1627881000000|2021-08-02 05:10:00|9759|9749|9762.8|9752.8|9766.1|9756.1|9758.1|9748.1|77
1627881300000|2021-08-02 05:15:00|9762.6|9752.6|9756.9|9746.9|9762.6|9752.6|9756.9|9746.9|61
1627881600000|2021-08-02 05:20:00|9757.1|9747.1|9768.4|9758.4|9768.4|9758.4|9757.1|9747.1|87
1627881900000|2021-08-02 05:25:00|9768.6|9758.6|9773.1|9763.1|9774.4|9764.4|9767.5|9757.5|70
1627882200000|2021-08-02 05:30:00|9773.6|9763.6|9801|9791|9803.4|9793.4|9773.6|9763.6|351
1627882500000|2021-08-02 05:35:00|9800.8|9790.8|9796.1|9786.1|9803.4|9793.4|9792.5|9782.5|266
1627882800000|2021-08-02 05:40:00|9796.4|9786.4|9800.8|9790.8|9802.9|9792.9|9792.9|9782.9|122
1627883100000|2021-08-02 05:45:00|9800.9|9790.9|9802.6|9792.6|9803.9|9793.9|9796.1|9786.1|121
1627883400000|2021-08-02 05:50:00|9803.1|9793.1|9786.1|9776.1|9804|9794|9786.1|9776.1|142
1627883700000|2021-08-02 05:55:00|9786.4|9776.4|9783.6|9773.6|9792.9|9782.9|9782.4|9772.4|145
1627884000000|2021-08-02 06:00:00|9784.3|9774.3|9779.9|9769.9|9788.9|9778.9|9773.3|9763.3|184
1627884300000|2021-08-02 06:05:00|9780.1|9770.1|9779.6|9769.6|9786.3|9776.3|9774.1|9764.1|204
1627884600000|2021-08-02 06:10:00|9779.3|9769.3|9783.9|9773.9|9787.8|9777.8|9779.3|9769.3|113
1627884900000|2021-08-02 06:15:00|9783.8|9773.8|9784.1|9774.1|9785.8|9775.8|9779.8|9769.8|105
1627885200000|2021-08-02 06:20:00|9783.9|9773.9|9768.6|9758.6|9784.1|9774.1|9768.6|9758.6|148
1627885500000|2021-08-02 06:25:00|9768.9|9758.9|9766.4|9756.4|9771.6|9761.6|9761.9|9751.9|324
1627885800000|2021-08-02 06:30:00|9766.6|9756.6|9771.6|9761.6|9773|9763|9763.9|9753.9|203
1627886100000|2021-08-02 06:35:00|9771.3|9761.3|9762.8|9752.8|9771.3|9761.3|9761.4|9751.4|108
1627886400000|2021-08-02 06:40:00|9762.9|9752.9|9767.4|9757.4|9767.4|9757.4|9762.1|9752.1|119
1627886700000|2021-08-02 06:45:00|9767|9757|9770.1|9760.1|9772.6|9762.6|9763|9753|132
1627887000000|2021-08-02 06:50:00|9770.4|9760.4|9766.6|9756.6|9771.6|9761.6|9764.9|9754.9|139
1627887300000|2021-08-02 06:55:00|9766.9|9756.9|9775.9|9765.9|9778.4|9768.4|9766.4|9756.4|197
1627887600000|2021-08-02 07:00:00|9777.9|9767.9|9786.3|9776.3|9792.8|9782.8|9777.6|9767.6|169
1627887900000|2021-08-02 07:05:00|9786.5|9776.5|9784.5|9774.5|9789.5|9779.5|9774.4|9764.4|173
1627888200000|2021-08-02 07:10:00|9784.3|9774.3|9766.6|9756.6|9786.6|9776.6|9761.8|9751.8|187
1627888500000|2021-08-02 07:15:00|9766.4|9756.4|9762.1|9752.1|9772.8|9762.8|9761.4|9751.4|152
1627888800000|2021-08-02 07:20:00|9762.4|9752.4|9772.4|9762.4|9773.1|9763.1|9761.1|9751.1|127
1627889100000|2021-08-02 07:25:00|9772.3|9762.3|9781.8|9771.8|9781.9|9771.9|9765.6|9755.6|217
1627889400000|2021-08-02 07:30:00|9782.8|9772.8|9779|9769|9785|9775|9776.9|9766.9|182
1627889700000|2021-08-02 07:35:00|9779.1|9769.1|9784.5|9774.5|9787.8|9777.8|9778.1|9768.1|143
1627890000000|2021-08-02 07:40:00|9784.8|9774.8|9782.4|9772.4|9788.4|9778.4|9780.6|9770.6|142
1627890300000|2021-08-02 07:45:00|9784.6|9774.6|9780.9|9770.9|9787.9|9777.9|9780.6|9770.6|111
1627890600000|2021-08-02 07:50:00|9781|9771|9784.8|9774.8|9791.9|9781.9|9781|9771|157
1627890900000|2021-08-02 07:55:00|9784.9|9774.9|9779.4|9769.4|9788.8|9778.8|9773.5|9763.5|183
1627891200000|2021-08-02 08:00:00|9778.4|9768.4|9793.8|9783.8|9799.5|9789.5|9777.4|9767.4|142
1627891500000|2021-08-02 08:05:00|9793.6|9783.6|9778.6|9768.6|9794.3|9784.3|9777.5|9767.5|147
1627891800000|2021-08-02 08:10:00|9778.9|9768.9|9771.1|9761.1|9781.8|9771.8|9766.3|9756.3|114
1627892100000|2021-08-02 08:15:00|9771.6|9761.6|9777.1|9767.1|9779|9769|9768|9758|128
1627892400000|2021-08-02 08:20:00|9776.8|9766.8|9789.5|9779.5|9790.3|9780.3|9773.8|9763.8|68
1627892700000|2021-08-02 08:25:00|9789.6|9779.6|9784.6|9774.6|9791|9781|9780.3|9770.3|103
1627893000000|2021-08-02 08:30:00|9787.4|9777.4|9773.6|9763.6|9788|9778|9772.8|9762.8|134
1627893300000|2021-08-02 08:35:00|9773.9|9763.9|9768|9758|9775.5|9765.5|9767.8|9757.8|113
1627893600000|2021-08-02 08:40:00|9767.9|9757.9|9771.9|9761.9|9772.1|9762.1|9765.8|9755.8|125
1627893900000|2021-08-02 08:45:00|9771.6|9761.6|9774.4|9764.4|9774.4|9764.4|9768.6|9758.6|104
1627894200000|2021-08-02 08:50:00|9774.1|9764.1|9771.5|9761.5|9779|9769|9771.4|9761.4|94
1627894500000|2021-08-02 08:55:00|9771.4|9761.4|9780.9|9770.9|9782.1|9772.1|9771.4|9761.4|80
1627894800000|2021-08-02 09:00:00|9781|9771|9783.6|9773.6|9788.9|9778.9|9780.4|9770.4|114
1627895100000|2021-08-02 09:05:00|9783.4|9773.4|9784.3|9774.3|9784.4|9774.4|9780|9770|97
1627895400000|2021-08-02 09:10:00|9784.4|9774.4|9787.3|9777.3|9788|9778|9782.6|9772.6|95
1627895700000|2021-08-02 09:15:00|9787.1|9777.1|9788.4|9778.4|9792.8|9782.8|9786|9776|92
1627896000000|2021-08-02 09:20:00|9788.5|9778.5|9789.3|9779.3|9790.9|9780.9|9785.1|9775.1|107
1627896300000|2021-08-02 09:25:00|9789.4|9779.4|9787.3|9777.3|9793.1|9783.1|9780.8|9770.8|84
1627896600000|2021-08-02 09:30:00|9787.6|9777.6|9781.4|9771.4|9789.6|9779.6|9777.8|9767.8|93
1627896900000|2021-08-02 09:35:00|9781.3|9771.3|9775.6|9765.6|9782.5|9772.5|9771.1|9761.1|73
1627897200000|2021-08-02 09:40:00|9776|9766|9777.4|9767.4|9779.1|9769.1|9773.5|9763.5|81
1627897500000|2021-08-02 09:45:00|9777.3|9767.3|9782|9772|9782|9772|9775.1|9765.1|51
1627897800000|2021-08-02 09:50:00|9781.9|9771.9|9784.9|9774.9|9785|9775|9779.8|9769.8|63
1627898100000|2021-08-02 09:55:00|9785.1|9775.1|9784.1|9774.1|9789.5|9779.5|9783.8|9773.8|84
1627898400000|2021-08-02 10:00:00|9787.9|9777.9|9790|9780|9790.8|9780.8|9786.3|9776.3|121
1627898700000|2021-08-02 10:05:00|9789.8|9779.8|9791.8|9781.8|9794.3|9784.3|9789.6|9779.6|79
1627899000000|2021-08-02 10:10:00|9792.3|9782.3|9791.3|9781.3|9793.6|9783.6|9787.3|9777.3|76
1627899300000|2021-08-02 10:15:00|9791|9781|9794.3|9784.3|9800.9|9790.9|9788.5|9778.5|118
1627899600000|2021-08-02 10:20:00|9794|9784|9797.4|9787.4|9798.1|9788.1|9793.1|9783.1|58
1627899900000|2021-08-02 10:25:00|9797.1|9787.1|9793.4|9783.4|9797.5|9787.5|9791.8|9781.8|75
1627900200000|2021-08-02 10:30:00|9793.6|9783.6|9778.4|9768.4|9793.6|9783.6|9777.1|9767.1|101
1627900500000|2021-08-02 10:35:00|9778.9|9768.9|9781.6|9771.6|9783.1|9773.1|9773.9|9763.9|73
1627900800000|2021-08-02 10:40:00|9781.5|9771.5|9782.5|9772.5|9783.5|9773.5|9780.4|9770.4|67
1627901100000|2021-08-02 10:45:00|9782.4|9772.4|9787.1|9777.1|9787.6|9777.6|9777.4|9767.4|90
1627901400000|2021-08-02 10:50:00|9787.3|9777.3|9788.9|9778.9|9793.3|9783.3|9786.4|9776.4|100
1627901700000|2021-08-02 10:55:00|9789|9779|9778.9|9768.9|9789.8|9779.8|9778.3|9768.3|162
1627902000000|2021-08-02 11:00:00|9778.8|9768.8|9780.4|9770.4|9785|9775|9777|9767|177
1627902300000|2021-08-02 11:05:00|9780.6|9770.6|9776.5|9766.5|9783.9|9773.9|9767.8|9757.8|163
1627902600000|2021-08-02 11:10:00|9776.6|9766.6|9776.8|9766.8|9783.1|9773.1|9775.9|9765.9|92
1627902900000|2021-08-02 11:15:00|9776.9|9766.9|9784.4|9774.4|9785.3|9775.3|9776.8|9766.8|133
1627903200000|2021-08-02 11:20:00|9784.5|9774.5|9778.5|9768.5|9785.3|9775.3|9776.9|9766.9|167
1627903500000|2021-08-02 11:25:00|9778.9|9768.9|9769.9|9759.9|9779.6|9769.6|9769|9759|185
1627903800000|2021-08-02 11:30:00|9770.3|9760.3|9776.9|9766.9|9778.4|9768.4|9765.9|9755.9|268
1627904100000|2021-08-02 11:35:00|9777.1|9767.1|9784|9774|9786.4|9776.4|9776.8|9766.8|120
1627904400000|2021-08-02 11:40:00|9784.1|9774.1|9782.1|9772.1|9786.8|9776.8|9781.4|9771.4|88
1627904700000|2021-08-02 11:45:00|9782.4|9772.4|9779.5|9769.5|9783.8|9773.8|9778.9|9768.9|95
1627905000000|2021-08-02 11:50:00|9779.8|9769.8|9792.5|9782.5|9792.8|9782.8|9779.8|9769.8|106
1627905300000|2021-08-02 11:55:00|9792.6|9782.6|9797.5|9787.5|9800.8|9790.8|9792.6|9782.6|119
1627905600000|2021-08-02 12:00:00|9797.8|9787.8|9792.6|9782.6|9809.3|9799.3|9792.4|9782.4|226
1627905900000|2021-08-02 12:05:00|9792.4|9782.4|9790.4|9780.4|9800.3|9790.3|9789.1|9779.1|136
1627906200000|2021-08-02 12:10:00|9790.6|9780.6|9779.8|9769.8|9793.8|9783.8|9778.3|9768.3|154
1627906500000|2021-08-02 12:15:00|9779.5|9769.5|9781.8|9771.8|9782.6|9772.6|9778.8|9768.8|84
1627906800000|2021-08-02 12:20:00|9781.9|9771.9|9771.6|9761.6|9781.9|9771.9|9769.6|9759.6|167
1627907100000|2021-08-02 12:25:00|9771.8|9761.8|9783.1|9773.1|9783.9|9773.9|9769.9|9759.9|150
1627907400000|2021-08-02 12:30:00|9782.8|9772.8|9781.5|9771.5|9783|9773|9773.3|9763.3|151
1627907700000|2021-08-02 12:35:00|9780.9|9770.9|9779.3|9769.3|9783.5|9773.5|9774.3|9764.3|124
1627908000000|2021-08-02 12:40:00|9780.1|9770.1|9783.6|9773.6|9784.8|9774.8|9774.4|9764.4|119
1627908300000|2021-08-02 12:45:00|9783.8|9773.8|9782.6|9772.6|9785.5|9775.5|9779.4|9769.4|71
1627908600000|2021-08-02 12:50:00|9782.9|9772.9|9784.8|9774.8|9789.1|9779.1|9779.3|9769.3|123
1627908900000|2021-08-02 12:55:00|9785|9775|9777.3|9767.3|9785|9775|9774.5|9764.5|115
1627909200000|2021-08-02 13:00:00|9778.4|9768.4|9757.1|9747.1|9786.5|9776.5|9756.1|9746.1|528
1627909500000|2021-08-02 13:05:00|9756.8|9746.8|9753.6|9743.6|9766.6|9756.6|9750.1|9740.1|407
1627909800000|2021-08-02 13:10:00|9754|9744|9749.4|9739.4|9758|9748|9746|9736|405
1627910100000|2021-08-02 13:15:00|9749.3|9739.3|9747.9|9737.9|9752.1|9742.1|9738.9|9728.9|370
1627910400000|2021-08-02 13:20:00|9748|9738|9748.4|9738.4|9752.1|9742.1|9741.3|9731.3|256
1627910700000|2021-08-02 13:25:00|9748.1|9738.1|9739.1|9729.1|9748.1|9738.1|9736|9726|212
1627911000000|2021-08-02 13:30:00|9739.5|9729.5|9754.8|9744.8|9758.8|9748.8|9737.3|9727.3|518
1627911300000|2021-08-02 13:35:00|9755.1|9745.1|9755.4|9745.4|9758.9|9748.9|9748.3|9738.3|378
1627911600000|2021-08-02 13:40:00|9756.3|9746.3|9762.1|9752.1|9771.8|9761.8|9753.8|9743.8|317
1627911900000|2021-08-02 13:45:00|9762.9|9752.9|9758.8|9748.8|9767.8|9757.8|9755.5|9745.5|278
1627912200000|2021-08-02 13:50:00|9756.5|9746.5|9725.3|9715.3|9761.5|9751.5|9721.4|9711.4|460
1627912500000|2021-08-02 13:55:00|9724.8|9714.8|9738.1|9728.1|9742.3|9732.3|9724.8|9714.8|263
1627912800000|2021-08-02 14:00:00|9738.4|9728.4|9727.4|9717.4|9741.6|9731.6|9720.9|9710.9|495
1627913100000|2021-08-02 14:05:00|9728.4|9718.4|9739.6|9729.6|9741.4|9731.4|9722.8|9712.8|352
1627913400000|2021-08-02 14:10:00|9739.9|9729.9|9738.6|9728.6|9741.1|9731.1|9728.3|9718.3|256
1627913700000|2021-08-02 14:15:00|9738.8|9728.8|9733.8|9723.8|9740|9730|9731.8|9721.8|246
1627914000000|2021-08-02 14:20:00|9733.9|9723.9|9729.3|9719.3|9735.5|9725.5|9725.5|9715.5|274
1627914300000|2021-08-02 14:25:00|9729.4|9719.4|9718.4|9708.4|9734.3|9724.3|9715.5|9705.5|343
1627914600000|2021-08-02 14:30:00|9718.1|9708.1|9716.3|9706.3|9718.1|9708.1|9700.5|9690.5|314
1627914900000|2021-08-02 14:35:00|9716.6|9706.6|9719|9709|9730.1|9720.1|9712.4|9702.4|306
1627915200000|2021-08-02 14:40:00|9718.9|9708.9|9705.1|9695.1|9718.9|9708.9|9698.5|9688.5|400
1627915500000|2021-08-02 14:45:00|9705.6|9695.6|9714.9|9704.9|9717.5|9707.5|9699.4|9689.4|290
1627915800000|2021-08-02 14:50:00|9714.5|9704.5|9716.3|9706.3|9722|9712|9711.6|9701.6|380
1627916100000|2021-08-02 14:55:00|9716.1|9706.1|9711|9701|9716.1|9706.1|9700.5|9690.5|363
1627916400000|2021-08-02 15:00:00|9710.9|9700.9|9720.9|9710.9|9722.3|9712.3|9704.3|9694.3|345
1627916700000|2021-08-02 15:05:00|9721|9711|9706.5|9696.5|9722.3|9712.3|9706|9696|263
1627917000000|2021-08-02 15:10:00|9707|9697|9706.5|9696.5|9707.5|9697.5|9698.8|9688.8|227
1627917300000|2021-08-02 15:15:00|9706.4|9696.4|9689.6|9679.6|9707.9|9697.9|9689.3|9679.3|343
1627917600000|2021-08-02 15:20:00|9688.9|9678.9|9694.5|9684.5|9694.5|9684.5|9678|9668|318
1627917900000|2021-08-02 15:25:00|9694.4|9684.4|9693.5|9683.5|9694.4|9684.4|9682.8|9672.8|277
1627918200000|2021-08-02 15:30:00|9694.6|9684.6|9702.9|9692.9|9705.1|9695.1|9690.9|9680.9|335
1627918500000|2021-08-02 15:35:00|9703.3|9693.3|9708.6|9698.6|9708.6|9698.6|9698.8|9688.8|239
1627918800000|2021-08-02 15:40:00|9708.3|9698.3|9704|9694|9709.6|9699.6|9696.4|9686.4|266
1627919100000|2021-08-02 15:45:00|9703.9|9693.9|9710.6|9700.6|9710.6|9700.6|9698.4|9688.4|212
1627919400000|2021-08-02 15:50:00|9710.8|9700.8|9706.3|9696.3|9711.5|9701.5|9704.8|9694.8|173
1627919700000|2021-08-02 15:55:00|9706.5|9696.5|9679.8|9669.8|9706.5|9696.5|9678.9|9668.9|238
1627920000000|2021-08-02 16:00:00|9681.1|9671.1|9685.8|9675.8|9690.6|9680.6|9680.3|9670.3|260
1627920300000|2021-08-02 16:05:00|9685.6|9675.6|9655.1|9645.1|9685.6|9675.6|9655.1|9645.1|270
1627920600000|2021-08-02 16:10:00|9656.4|9646.4|9669|9659|9671.3|9661.3|9653.8|9643.8|250
1627920900000|2021-08-02 16:15:00|9668.8|9658.8|9670.8|9660.8|9677.3|9667.3|9665.8|9655.8|182
1627921200000|2021-08-02 16:20:00|9670.6|9660.6|9671|9661|9671.6|9661.6|9664.3|9654.3|151
1627921500000|2021-08-02 16:25:00|9670.9|9660.9|9669.3|9659.3|9673.9|9663.9|9660.6|9650.6|151
1627921800000|2021-08-02 16:30:00|9669.4|9659.4|9658.6|9648.6|9670.6|9660.6|9657.8|9647.8|153
1627922100000|2021-08-02 16:35:00|9658.9|9648.9|9658.1|9648.1|9660.8|9650.8|9654|9644|203
1627922400000|2021-08-02 16:40:00|9657.8|9647.8|9669.6|9659.6|9671.4|9661.4|9654.9|9644.9|168
1627922700000|2021-08-02 16:45:00|9669.9|9659.9|9657.6|9647.6|9670.9|9660.9|9657.5|9647.5|168
1627923000000|2021-08-02 16:50:00|9657.1|9647.1|9661.5|9651.5|9666.1|9656.1|9650.4|9640.4|212
1627923300000|2021-08-02 16:55:00|9661.8|9651.8|9662.3|9652.3|9669.1|9659.1|9655.1|9645.1|302
1627948800000|2021-08-03 00:00:00|9651.1|9641.1|9654.4|9644.4|9654.4|9644.4|9650.6|9640.6|13
1627949100000|2021-08-03 00:05:00|9654.1|9644.1|9657.4|9647.4|9665.1|9655.1|9653.8|9643.8|46
1627949400000|2021-08-03 00:10:00|9657.1|9647.1|9661.3|9651.3|9661.3|9651.3|9656.9|9646.9|16
1627949700000|2021-08-03 00:15:00|9661.1|9651.1|9660.6|9650.6|9661.1|9651.1|9660.6|9650.6|9
1627950000000|2021-08-03 00:20:00|9660.1|9650.1|9661.1|9651.1|9662.1|9652.1|9659.3|9649.3|20
1627950300000|2021-08-03 00:25:00|9661.4|9651.4|9661.8|9651.8|9662.4|9652.4|9661.3|9651.3|11
1627950600000|2021-08-03 00:30:00|9661.4|9651.4|9652.5|9642.5|9661.4|9651.4|9652.5|9642.5|22
1627950900000|2021-08-03 00:35:00|9652.3|9642.3|9653.9|9643.9|9655.4|9645.4|9651.1|9641.1|22
1627951200000|2021-08-03 00:40:00|9653.8|9643.8|9654.5|9644.5|9655.1|9645.1|9653.8|9643.8|7
1627951500000|2021-08-03 00:45:00|9654.6|9644.6|9653.6|9643.6|9654.9|9644.9|9652.9|9642.9|23
1627951800000|2021-08-03 00:50:00|9654.4|9644.4|9653.9|9643.9|9654.8|9644.8|9651.6|9641.6|27
1627952100000|2021-08-03 00:55:00|9653.4|9643.4|9649.3|9639.3|9653.9|9643.9|9647.9|9637.9|40
1627952400000|2021-08-03 01:00:00|9649.4|9639.4|9683.1|9673.1|9687.1|9677.1|9649.4|9639.4|398
1627952700000|2021-08-03 01:05:00|9682.6|9672.6|9675.6|9665.6|9682.6|9672.6|9668.9|9658.9|281
1627953000000|2021-08-03 01:10:00|9675.5|9665.5|9662.4|9652.4|9675.6|9665.6|9660.5|9650.5|238
1627953300000|2021-08-03 01:15:00|9662|9652|9660.1|9650.1|9667.3|9657.3|9657.9|9647.9|176
1627953600000|2021-08-03 01:20:00|9659.6|9649.6|9659.4|9649.4|9661.9|9651.9|9654|9644|219
1627953900000|2021-08-03 01:25:00|9659.1|9649.1|9647.9|9637.9|9659.9|9649.9|9647.9|9637.9|248
1627954200000|2021-08-03 01:30:00|9648.4|9638.4|9652.9|9642.9|9654.3|9644.3|9638|9628|370
1627954500000|2021-08-03 01:35:00|9652.5|9642.5|9648.4|9638.4|9657.1|9647.1|9648.1|9638.1|341
1627954800000|2021-08-03 01:40:00|9647.9|9637.9|9653.6|9643.6|9655.6|9645.6|9643.1|9633.1|260
1627955100000|2021-08-03 01:45:00|9653.8|9643.8|9658.3|9648.3|9658.9|9648.9|9649.1|9639.1|194
1627955400000|2021-08-03 01:50:00|9658|9648|9659.9|9649.9|9661.6|9651.6|9650.9|9640.9|192
1627955700000|2021-08-03 01:55:00|9659.8|9649.8|9655.4|9645.4|9662.9|9652.9|9654.4|9644.4|168
1627956000000|2021-08-03 02:00:00|9654.9|9644.9|9657.6|9647.6|9658|9648|9650.3|9640.3|273
1627956300000|2021-08-03 02:05:00|9657.9|9647.9|9670.6|9660.6|9672.4|9662.4|9655.5|9645.5|242
1627956600000|2021-08-03 02:10:00|9670.1|9660.1|9662.9|9652.9|9673.9|9663.9|9662.6|9652.6|214
1627956900000|2021-08-03 02:15:00|9661.9|9651.9|9655.3|9645.3|9662.3|9652.3|9654.5|9644.5|128
1627957200000|2021-08-03 02:20:00|9655.4|9645.4|9656.6|9646.6|9657.4|9647.4|9654.9|9644.9|64
1627957500000|2021-08-03 02:25:00|9656.1|9646.1|9657.1|9647.1|9661.6|9651.6|9656.1|9646.1|80
1627957800000|2021-08-03 02:30:00|9657.4|9647.4|9670.9|9660.9|9671.1|9661.1|9656.1|9646.1|234
1627958100000|2021-08-03 02:35:00|9671.1|9661.1|9664.3|9654.3|9672.9|9662.9|9662.4|9652.4|227
1627958400000|2021-08-03 02:40:00|9664|9654|9674.9|9664.9|9676.4|9666.4|9663|9653|264
1627958700000|2021-08-03 02:45:00|9675.4|9665.4|9673.4|9663.4|9681.5|9671.5|9670.6|9660.6|160
1627959000000|2021-08-03 02:50:00|9673.6|9663.6|9678.6|9668.6|9679.4|9669.4|9671.1|9661.1|197
1627959300000|2021-08-03 02:55:00|9678.9|9668.9|9666.4|9656.4|9679.9|9669.9|9666.4|9656.4|210
1627959600000|2021-08-03 03:00:00|9666.1|9656.1|9661.4|9651.4|9666.8|9656.8|9658.3|9648.3|231
1627959900000|2021-08-03 03:05:00|9661|9651|9662.4|9652.4|9662.5|9652.5|9656|9646|151
1627960200000|2021-08-03 03:10:00|9662.8|9652.8|9666.1|9656.1|9668.6|9658.6|9661.6|9651.6|151
1627960500000|2021-08-03 03:15:00|9665.8|9655.8|9676.9|9666.9|9678.4|9668.4|9664.1|9654.1|185
1627960800000|2021-08-03 03:20:00|9677.1|9667.1|9677.1|9667.1|9686.1|9676.1|9676|9666|213
1627961100000|2021-08-03 03:25:00|9678|9668|9672.4|9662.4|9683.1|9673.1|9672.4|9662.4|124
1627961400000|2021-08-03 03:30:00|9672.9|9662.9|9676.6|9666.6|9677.9|9667.9|9670.6|9660.6|56
1627961700000|2021-08-03 03:35:00|9676.4|9666.4|9675.4|9665.4|9676.9|9666.9|9674.4|9664.4|37
1627962000000|2021-08-03 03:40:00|9675|9665|9674.8|9664.8|9675.5|9665.5|9674.1|9664.1|22
1627962300000|2021-08-03 03:45:00|9674.9|9664.9|9674.3|9664.3|9677|9667|9674.3|9664.3|21
1627962600000|2021-08-03 03:50:00|9674.6|9664.6|9673.9|9663.9|9675.6|9665.6|9672.9|9662.9|32
1627962900000|2021-08-03 03:55:00|9673.6|9663.6|9672.6|9662.6|9673.8|9663.8|9672.4|9662.4|22
1627963200000|2021-08-03 04:00:00|9672.9|9662.9|9671.9|9661.9|9672.9|9662.9|9671.9|9661.9|9
1627963500000|2021-08-03 04:05:00|9672.1|9662.1|9672.4|9662.4|9672.6|9662.6|9671.9|9661.9|11
1627963800000|2021-08-03 04:10:00|9672.1|9662.1|9671.9|9661.9|9672.1|9662.1|9671.1|9661.1|9
1627964100000|2021-08-03 04:15:00|9672.4|9662.4|9678.3|9668.3|9678.3|9668.3|9672.1|9662.1|38
1627964400000|2021-08-03 04:20:00|9677.9|9667.9|9673.1|9663.1|9677.9|9667.9|9673.1|9663.1|15
1627964700000|2021-08-03 04:25:00|9672.6|9662.6|9668.6|9658.6|9673|9663|9668.4|9658.4|22
1627965000000|2021-08-03 04:30:00|9668.8|9658.8|9670.6|9660.6|9678.9|9668.9|9668.4|9658.4|162
1627965300000|2021-08-03 04:35:00|9670.8|9660.8|9678.5|9668.5|9678.5|9668.5|9670.8|9660.8|74
1627965600000|2021-08-03 04:40:00|9678.9|9668.9|9677|9667|9683.3|9673.3|9676.4|9666.4|72
1627965900000|2021-08-03 04:45:00|9677.4|9667.4|9674.5|9664.5|9679.5|9669.5|9674.5|9664.5|51
1627966200000|2021-08-03 04:50:00|9674.1|9664.1|9679.3|9669.3|9680.6|9670.6|9672.6|9662.6|40
1627966500000|2021-08-03 04:55:00|9679.5|9669.5|9678.9|9668.9|9683.3|9673.3|9677.6|9667.6|53
1627966800000|2021-08-03 05:00:00|9679|9669|9676.6|9666.6|9683.5|9673.5|9676.3|9666.3|69
1627967100000|2021-08-03 05:05:00|9676.4|9666.4|9679|9669|9679.1|9669.1|9675.1|9665.1|47
1627967400000|2021-08-03 05:10:00|9678.8|9668.8|9678.9|9668.9|9680.1|9670.1|9673.1|9663.1|44
1627967700000|2021-08-03 05:15:00|9679.1|9669.1|9676.9|9666.9|9679.1|9669.1|9676.6|9666.6|29
1627968000000|2021-08-03 05:20:00|9676.8|9666.8|9680.1|9670.1|9680.6|9670.6|9673.5|9663.5|47
1627968300000|2021-08-03 05:25:00|9680.4|9670.4|9680.3|9670.3|9680.6|9670.6|9678.9|9668.9|18
1627968600000|2021-08-03 05:30:00|9680.1|9670.1|9677.6|9667.6|9695.6|9685.6|9674.4|9664.4|282
1627968900000|2021-08-03 05:35:00|9677.9|9667.9|9673.1|9663.1|9682.6|9672.6|9671.4|9661.4|100
1627969200000|2021-08-03 05:40:00|9672.3|9662.3|9668.6|9658.6|9673.6|9663.6|9662.4|9652.4|98
1627969500000|2021-08-03 05:45:00|9668.4|9658.4|9665.4|9655.4|9668.8|9658.8|9661.9|9651.9|127
1627969800000|2021-08-03 05:50:00|9665.3|9655.3|9656.9|9646.9|9665.3|9655.3|9655.4|9645.4|154
1627970100000|2021-08-03 05:55:00|9656.4|9646.4|9659.6|9649.6|9659.6|9649.6|9655.9|9645.9|93
1627970400000|2021-08-03 06:00:00|9659.9|9649.9|9662.4|9652.4|9666.6|9656.6|9658.3|9648.3|110
1627970700000|2021-08-03 06:05:00|9662.1|9652.1|9661.6|9651.6|9662.1|9652.1|9657.1|9647.1|96
1627971000000|2021-08-03 06:10:00|9661.9|9651.9|9648.9|9638.9|9662.1|9652.1|9648.9|9638.9|174
1627971300000|2021-08-03 06:15:00|9648.1|9638.1|9643.4|9633.4|9648.1|9638.1|9637.4|9627.4|231
1627971600000|2021-08-03 06:20:00|9643.6|9633.6|9640.4|9630.4|9649.4|9639.4|9638.9|9628.9|207
1627971900000|2021-08-03 06:25:00|9640.5|9630.5|9638.6|9628.6|9643.1|9633.1|9635.4|9625.4|203
1627972200000|2021-08-03 06:30:00|9638.4|9628.4|9630.9|9620.9|9640.6|9630.6|9630.9|9620.9|195
1627972500000|2021-08-03 06:35:00|9631.1|9621.1|9633.4|9623.4|9637.4|9627.4|9630.4|9620.4|145
1627972800000|2021-08-03 06:40:00|9633.6|9623.6|9638.4|9628.4|9638.6|9628.6|9630.9|9620.9|111
1627973100000|2021-08-03 06:45:00|9638.6|9628.6|9635.3|9625.3|9641.3|9631.3|9633.6|9623.6|112
1627973400000|2021-08-03 06:50:00|9636.1|9626.1|9635.9|9625.9|9638.4|9628.4|9631.5|9621.5|113
1627973700000|2021-08-03 06:55:00|9635.1|9625.1|9626.9|9616.9|9636.9|9626.9|9625.4|9615.4|256
1627974000000|2021-08-03 07:00:00|9627.1|9617.1|9634.6|9624.6|9637.6|9627.6|9627.1|9617.1|234
1627974300000|2021-08-03 07:05:00|9634.5|9624.5|9633.4|9623.4|9634.5|9624.5|9626.1|9616.1|172
1627974600000|2021-08-03 07:10:00|9633.3|9623.3|9630.5|9620.5|9633.3|9623.3|9629.1|9619.1|148
1627974900000|2021-08-03 07:15:00|9630.3|9620.3|9643|9633|9643|9633|9629.6|9619.6|146
1627975200000|2021-08-03 07:20:00|9644|9634|9643.4|9633.4|9652.4|9642.4|9641|9631|170
1627975500000|2021-08-03 07:25:00|9643.5|9633.5|9641.8|9631.8|9650.1|9640.1|9641.5|9631.5|139
1627975800000|2021-08-03 07:30:00|9641.6|9631.6|9639.9|9629.9|9648.3|9638.3|9633.9|9623.9|182
1627976100000|2021-08-03 07:35:00|9640.1|9630.1|9644.8|9634.8|9645.8|9635.8|9637|9627|197
1627976400000|2021-08-03 07:40:00|9644.5|9634.5|9628.5|9618.5|9645.6|9635.6|9628.1|9618.1|233
1627976700000|2021-08-03 07:45:00|9628.9|9618.9|9601.3|9591.3|9629.8|9619.8|9578.9|9568.9|205
1627977000000|2021-08-03 07:50:00|9601.4|9591.4|9592.5|9582.5|9604.8|9594.8|9591.5|9581.5|108
1627977300000|2021-08-03 07:55:00|9592.8|9582.8|9580.5|9570.5|9596.3|9586.3|9575.9|9565.9|149
1627977600000|2021-08-03 08:00:00|9581|9571|9597.3|9587.3|9598|9588|9581|9571|171
1627977900000|2021-08-03 08:05:00|9597|9587|9599.5|9589.5|9603.5|9593.5|9593.5|9583.5|84
1627978200000|2021-08-03 08:10:00|9600.8|9590.8|9592.8|9582.8|9608|9598|9590|9580|105
1627978500000|2021-08-03 08:15:00|9593.5|9583.5|9591|9581|9600.5|9590.5|9590|9580|46
1627978800000|2021-08-03 08:20:00|9591.5|9581.5|9592.8|9582.8|9595.5|9585.5|9590.3|9580.3|59
1627979100000|2021-08-03 08:25:00|9592.5|9582.5|9593.4|9583.4|9597.3|9587.3|9589.8|9579.8|64
1627979400000|2021-08-03 08:30:00|9593|9583|9590.8|9580.8|9593.8|9583.8|9584.5|9574.5|87
1627979700000|2021-08-03 08:35:00|9591.3|9581.3|9587.3|9577.3|9598.3|9588.3|9585.3|9575.3|78
1627980000000|2021-08-03 08:40:00|9587.5|9577.5|9580|9570|9591|9581|9579.3|9569.3|93
1627980300000|2021-08-03 08:45:00|9580.3|9570.3|9570.8|9560.8|9583.8|9573.8|9569.8|9559.8|113
1627980600000|2021-08-03 08:50:00|9570.3|9560.3|9560.8|9550.8|9570.8|9560.8|9558.3|9548.3|92
1627980900000|2021-08-03 08:55:00|9561|9551|9575.1|9565.1|9575.3|9565.3|9561|9551|86
1627981200000|2021-08-03 09:00:00|9576|9566|9591.5|9581.5|9591.5|9581.5|9575.3|9565.3|75
1627981500000|2021-08-03 09:05:00|9592.3|9582.3|9581.5|9571.5|9592.8|9582.8|9579|9569|127
1627981800000|2021-08-03 09:10:00|9581.8|9571.8|9583.8|9573.8|9591.5|9581.5|9580.8|9570.8|64
1627982100000|2021-08-03 09:15:00|9584.6|9574.6|9582.8|9572.8|9593.5|9583.5|9582|9572|75
1627982400000|2021-08-03 09:20:00|9582|9572|9572.5|9562.5|9585.3|9575.3|9572.3|9562.3|80
1627982700000|2021-08-03 09:25:00|9572.8|9562.8|9583.3|9573.3|9584|9574|9572.8|9562.8|64
1627983000000|2021-08-03 09:30:00|9583.5|9573.5|9588.8|9578.8|9589|9579|9583.5|9573.5|41
1627983300000|2021-08-03 09:35:00|9586.5|9576.5|9602.5|9592.5|9606|9596|9586.5|9576.5|69
1627983600000|2021-08-03 09:40:00|9602.3|9592.3|9602.3|9592.3|9602.5|9592.5|9594|9584|120
1627983900000|2021-08-03 09:45:00|9602.8|9592.8|9596.5|9586.5|9605|9595|9590|9580|100
1627984200000|2021-08-03 09:50:00|9596.8|9586.8|9592.8|9582.8|9598|9588|9592.3|9582.3|52
1627984500000|2021-08-03 09:55:00|9592.5|9582.5|9594|9584|9598|9588|9591|9581|55
1627984800000|2021-08-03 10:00:00|9594.3|9584.3|9590.3|9580.3|9595.3|9585.3|9585.8|9575.8|55
1627985100000|2021-08-03 10:05:00|9590.5|9580.5|9597.8|9587.8|9599|9589|9590.5|9580.5|60
1627985400000|2021-08-03 10:10:00|9598|9588|9610.8|9600.8|9614.3|9604.3|9589.3|9579.3|106
1627985700000|2021-08-03 10:15:00|9611|9601|9613|9603|9622|9612|9610.5|9600.5|73
1627986000000|2021-08-03 10:20:00|9613.3|9603.3|9617.5|9607.5|9619.5|9609.5|9613.3|9603.3|57
1627986300000|2021-08-03 10:25:00|9617.3|9607.3|9623.8|9613.8|9624.3|9614.3|9614.8|9604.8|54
1627986600000|2021-08-03 10:30:00|9624|9614|9619.5|9609.5|9624.5|9614.5|9619.3|9609.3|96
1627986900000|2021-08-03 10:35:00|9619.8|9609.8|9614.3|9604.3|9622.5|9612.5|9611.5|9601.5|116
1627987200000|2021-08-03 10:40:00|9614|9604|9606.6|9596.6|9617.3|9607.3|9606.6|9596.6|77
1627987500000|2021-08-03 10:45:00|9606.9|9596.9|9593|9583|9609|9599|9592.8|9582.8|91
1627987800000|2021-08-03 10:50:00|9592.9|9582.9|9588.8|9578.8|9594|9584|9587.8|9577.8|69
1627988100000|2021-08-03 10:55:00|9589|9579|9593.8|9583.8|9597.8|9587.8|9589|9579|89
1627988400000|2021-08-03 11:00:00|9594|9584|9588.3|9578.3|9595.5|9585.5|9588.3|9578.3|73
1627988700000|2021-08-03 11:05:00|9588|9578|9592.8|9582.8|9592.8|9582.8|9583.3|9573.3|93
1627989000000|2021-08-03 11:10:00|9592.3|9582.3|9606.8|9596.8|9606.8|9596.8|9592.3|9582.3|90
1627989300000|2021-08-03 11:15:00|9607.3|9597.3|9607.8|9597.8|9612.5|9602.5|9602.5|9592.5|112
1627989600000|2021-08-03 11:20:00|9608.3|9598.3|9603|9593|9619.3|9609.3|9603|9593|146
1627989900000|2021-08-03 11:25:00|9602.1|9592.1|9610.8|9600.8|9615.8|9605.8|9602.1|9592.1|84
1627990200000|2021-08-03 11:30:00|9611|9601|9612.5|9602.5|9616.5|9606.5|9609|9599|186
1627990500000|2021-08-03 11:35:00|9612.8|9602.8|9612.5|9602.5|9615|9605|9611.3|9601.3|124
1627990800000|2021-08-03 11:40:00|9612.3|9602.3|9612.5|9602.5|9614.3|9604.3|9611.8|9601.8|70
1627991100000|2021-08-03 11:45:00|9613|9603|9609|9599|9613.5|9603.5|9603.5|9593.5|62
1627991400000|2021-08-03 11:50:00|9608.8|9598.8|9610.3|9600.3|9613.3|9603.3|9607.3|9597.3|77
1627991700000|2021-08-03 11:55:00|9610|9600|9614.3|9604.3|9614.5|9604.5|9609.8|9599.8|64
1627992000000|2021-08-03 12:00:00|9614|9604|9614|9604|9624.5|9614.5|9612.8|9602.8|129
1627992300000|2021-08-03 12:05:00|9613.8|9603.8|9618.8|9608.8|9620.5|9610.5|9604.8|9594.8|190
1627992600000|2021-08-03 12:10:00|9618.5|9608.5|9595.8|9585.8|9620|9610|9583|9573|310
1627992900000|2021-08-03 12:15:00|9595.3|9585.3|9564.5|9554.5|9598.5|9588.5|9562.5|9552.5|319
1627993200000|2021-08-03 12:20:00|9564.3|9554.3|9537.5|9527.5|9567.3|9557.3|9528.8|9518.8|496
1627993500000|2021-08-03 12:25:00|9537.8|9527.8|9521.3|9511.3|9541.3|9531.3|9518|9508|348
1627993800000|2021-08-03 12:30:00|9521.5|9511.5|9518.8|9508.8|9528.8|9518.8|9509.3|9499.3|331
1627994100000|2021-08-03 12:35:00|9518.5|9508.5|9502|9492|9526|9516|9500.8|9490.8|300
1627994400000|2021-08-03 12:40:00|9501.8|9491.8|9507.5|9497.5|9512|9502|9493.3|9483.3|306
1627994700000|2021-08-03 12:45:00|9508|9498|9511.3|9501.3|9516.8|9506.8|9490.3|9480.3|292
1627995000000|2021-08-03 12:50:00|9511.5|9501.5|9519.3|9509.3|9524|9514|9498.5|9488.5|335
1627995300000|2021-08-03 12:55:00|9518.5|9508.5|9525.8|9515.8|9526.8|9516.8|9504.8|9494.8|337
1627995600000|2021-08-03 13:00:00|9526|9516|9524.3|9514.3|9530.8|9520.8|9507|9497|681
1627995900000|2021-08-03 13:05:00|9524.5|9514.5|9540.3|9530.3|9545|9535|9521.5|9511.5|373
1627996200000|2021-08-03 13:10:00|9540|9530|9547|9537|9547.8|9537.8|9527.3|9517.3|339
1627996500000|2021-08-03 13:15:00|9547.5|9537.5|9524|9514|9548.5|9538.5|9523.5|9513.5|346
1627996800000|2021-08-03 13:20:00|9523.3|9513.3|9538.5|9528.5|9540.5|9530.5|9515.5|9505.5|307
1627997100000|2021-08-03 13:25:00|9538.3|9528.3|9537|9527|9544|9534|9529.5|9519.5|302
1627997400000|2021-08-03 13:30:00|9537.5|9527.5|9531.8|9521.8|9542|9532|9528.8|9518.8|561
1627997700000|2021-08-03 13:35:00|9531.3|9521.3|9519.3|9509.3|9538.3|9528.3|9517.5|9507.5|480
1627998000000|2021-08-03 13:40:00|9519|9509|9529.8|9519.8|9538.5|9528.5|9507.5|9497.5|489
1627998300000|2021-08-03 13:45:00|9530|9520|9515.3|9505.3|9530|9520|9514.8|9504.8|408
1627998600000|2021-08-03 13:50:00|9514.8|9504.8|9501.8|9491.8|9515.5|9505.5|9500.5|9490.5|461
1627998900000|2021-08-03 13:55:00|9501.3|9491.3|9504|9494|9511.3|9501.3|9495.8|9485.8|411
1627999200000|2021-08-03 14:00:00|9504.5|9494.5|9534|9524|9540.3|9530.3|9503|9493|402
1627999500000|2021-08-03 14:05:00|9533.8|9523.8|9526|9516|9536.3|9526.3|9521.8|9511.8|370
1627999800000|2021-08-03 14:10:00|9526.3|9516.3|9525.5|9515.5|9535.5|9525.5|9519.8|9509.8|350
1628000100000|2021-08-03 14:15:00|9525|9515|9540.5|9530.5|9544.5|9534.5|9522.8|9512.8|261
1628000400000|2021-08-03 14:20:00|9541.3|9531.3|9541.3|9531.3|9545.8|9535.8|9535|9525|246
1628000700000|2021-08-03 14:25:00|9542.3|9532.3|9550.8|9540.8|9552.5|9542.5|9541|9531|300
1628001000000|2021-08-03 14:30:00|9551|9541|9548.3|9538.3|9557.8|9547.8|9547.5|9537.5|250
1628001300000|2021-08-03 14:35:00|9548.5|9538.5|9537.3|9527.3|9562|9552|9535.5|9525.5|401
1628001600000|2021-08-03 14:40:00|9537|9527|9545|9535|9549.3|9539.3|9535.5|9525.5|254
1628001900000|2021-08-03 14:45:00|9545.8|9535.8|9535|9525|9549.8|9539.8|9534|9524|286
1628002200000|2021-08-03 14:50:00|9535.5|9525.5|9537.8|9527.8|9544.3|9534.3|9533.3|9523.3|230
1628002500000|2021-08-03 14:55:00|9538|9528|9526.5|9516.5|9539|9529|9520.8|9510.8|244
1628002800000|2021-08-03 15:00:00|9527.5|9517.5|9529|9519|9539.8|9529.8|9520.8|9510.8|224
1628003100000|2021-08-03 15:05:00|9529.3|9519.3|9534.3|9524.3|9538.3|9528.3|9525.8|9515.8|172
1628003400000|2021-08-03 15:10:00|9534.8|9524.8|9542.3|9532.3|9546|9536|9533.5|9523.5|177
1628003700000|2021-08-03 15:15:00|9542.5|9532.5|9524.3|9514.3|9542.8|9532.8|9523.5|9513.5|191
1628004000000|2021-08-03 15:20:00|9525.5|9515.5|9524|9514|9525.5|9515.5|9519.3|9509.3|122
1628004300000|2021-08-03 15:25:00|9524.3|9514.3|9524.3|9514.3|9526.5|9516.5|9519.8|9509.8|167
1628004600000|2021-08-03 15:30:00|9524.8|9514.8|9521.3|9511.3|9524.8|9514.8|9518.3|9508.3|176
1628004900000|2021-08-03 15:35:00|9521.5|9511.5|9535.8|9525.8|9538|9528|9521|9511|223
1628005200000|2021-08-03 15:40:00|9535.3|9525.3|9544.3|9534.3|9545.8|9535.8|9533.8|9523.8|212
1628005500000|2021-08-03 15:45:00|9544|9534|9549|9539|9552.5|9542.5|9540.3|9530.3|247
1628005800000|2021-08-03 15:50:00|9549.3|9539.3|9545.8|9535.8|9550|9540|9542.3|9532.3|120
1628006100000|2021-08-03 15:55:00|9546|9536|9549.3|9539.3|9552|9542|9546|9536|140
1628006400000|2021-08-03 16:00:00|9549|9539|9551.8|9541.8|9552.5|9542.5|9545|9535|73
1628006700000|2021-08-03 16:05:00|9552|9542|9556.5|9546.5|9557.3|9547.3|9549|9539|61
1628007000000|2021-08-03 16:10:00|9556.8|9546.8|9565.3|9555.3|9565.3|9555.3|9556.8|9546.8|83
1628007300000|2021-08-03 16:15:00|9565|9555|9562|9552|9571|9561|9560|9550|134
1628007600000|2021-08-03 16:20:00|9561.5|9551.5|9563.5|9553.5|9564.3|9554.3|9561.5|9551.5|66
1628007900000|2021-08-03 16:25:00|9563.8|9553.8|9568.8|9558.8|9570|9560|9563.8|9553.8|83
1628008200000|2021-08-03 16:30:00|9569.3|9559.3|9571.8|9561.8|9572.5|9562.5|9568.5|9558.5|59
1628008500000|2021-08-03 16:35:00|9572|9562|9565.5|9555.5|9575.3|9565.3|9563.8|9553.8|101
1628008800000|2021-08-03 16:40:00|9565.8|9555.8|9564.8|9554.8|9567.3|9557.3|9563.5|9553.5|69
1628009100000|2021-08-03 16:45:00|9565|9555|9565.8|9555.8|9571|9561|9563.8|9553.8|92
1628009400000|2021-08-03 16:50:00|9565.5|9555.5|9563.3|9553.3|9567|9557|9562|9552|84
1628009700000|2021-08-03 16:55:00|9563.4|9553.4|9567.9|9557.9|9569.1|9559.1|9562.1|9552.1|93
1628035200000|2021-08-04 00:00:00|9576.9|9566.9|9571.9|9561.9|9577.6|9567.6|9569.1|9559.1|53
1628035500000|2021-08-04 00:05:00|9571.5|9561.5|9563.5|9553.5|9571.5|9561.5|9562.8|9552.8|36
1628035800000|2021-08-04 00:10:00|9563.1|9553.1|9563.9|9553.9|9568.1|9558.1|9563.1|9553.1|24
1628036100000|2021-08-04 00:15:00|9563.1|9553.1|9563.5|9553.5|9564|9554|9563.1|9553.1|9
1628036400000|2021-08-04 00:20:00|9563.4|9553.4|9562|9552|9563.4|9553.4|9558.1|9548.1|32
1628036700000|2021-08-04 00:25:00|9562.4|9552.4|9557.5|9547.5|9562.4|9552.4|9555.6|9545.6|59
1628037000000|2021-08-04 00:30:00|9557.9|9547.9|9557.9|9547.9|9558.1|9548.1|9554.1|9544.1|39
1628037300000|2021-08-04 00:35:00|9558|9548|9558.4|9548.4|9558.8|9548.8|9558|9548|8
1628037600000|2021-08-04 00:40:00|9558.6|9548.6|9558.9|9548.9|9559.3|9549.3|9556.3|9546.3|18
1628037900000|2021-08-04 00:45:00|9559.1|9549.1|9553.3|9543.3|9559.1|9549.1|9552.6|9542.6|35
1628038200000|2021-08-04 00:50:00|9553.4|9543.4|9549.6|9539.6|9553.4|9543.4|9549.1|9539.1|44
1628038500000|2021-08-04 00:55:00|9549.5|9539.5|9555.5|9545.5|9556.6|9546.6|9549.5|9539.5|48
1628038800000|2021-08-04 01:00:00|9555.4|9545.4|9557.1|9547.1|9561.8|9551.8|9547.9|9537.9|228
1628039100000|2021-08-04 01:05:00|9557|9547|9558.1|9548.1|9565.9|9555.9|9555|9545|169
1628039400000|2021-08-04 01:10:00|9558.6|9548.6|9561.3|9551.3|9564|9554|9555.6|9545.6|116
1628039700000|2021-08-04 01:15:00|9561.1|9551.1|9561.4|9551.4|9564.4|9554.4|9560.5|9550.5|93
1628040000000|2021-08-04 01:20:00|9561.1|9551.1|9562.1|9552.1|9565.5|9555.5|9559.9|9549.9|100
1628040300000|2021-08-04 01:25:00|9562.6|9552.6|9559.9|9549.9|9563.3|9553.3|9559.9|9549.9|78
1628041200000|2021-08-04 01:40:00|9544.1|9534.1|9542.4|9532.4|9545.8|9535.8|9540.9|9530.9|73
1628041500000|2021-08-04 01:45:00|9541.3|9531.3|9550.4|9540.4|9553|9543|9541.1|9531.1|163
1628041800000|2021-08-04 01:50:00|9550|9540|9563.3|9553.3|9564.5|9554.5|9549.1|9539.1|130
1628042100000|2021-08-04 01:55:00|9563.5|9553.5|9568.4|9558.4|9568.6|9558.6|9560.9|9550.9|92
1628042400000|2021-08-04 02:00:00|9568|9558|9578.1|9568.1|9581.9|9571.9|9567.6|9557.6|153
1628042700000|2021-08-04 02:05:00|9577.6|9567.6|9579.8|9569.8|9582.9|9572.9|9577.5|9567.5|184
1628043000000|2021-08-04 02:10:00|9579.5|9569.5|9577.1|9567.1|9583.9|9573.9|9575.8|9565.8|174
1628043300000|2021-08-04 02:15:00|9577|9567|9574.1|9564.1|9577|9567|9572.5|9562.5|36
1628043600000|2021-08-04 02:20:00|9574.4|9564.4|9575.6|9565.6|9577.4|9567.4|9573.6|9563.6|47
1628043900000|2021-08-04 02:25:00|9575.9|9565.9|9574.4|9564.4|9576.4|9566.4|9574.4|9564.4|33
1628044200000|2021-08-04 02:30:00|9574.6|9564.6|9587.6|9577.6|9593.9|9583.9|9574.4|9564.4|209
1628044500000|2021-08-04 02:35:00|9587.4|9577.4|9590.9|9580.9|9594.5|9584.5|9586.4|9576.4|166
1628044800000|2021-08-04 02:40:00|9591.1|9581.1|9587.9|9577.9|9591.4|9581.4|9585.6|9575.6|173
1628045100000|2021-08-04 02:45:00|9588.6|9578.6|9594|9584|9597.1|9587.1|9587.9|9577.9|120
1628045400000|2021-08-04 02:50:00|9593.8|9583.8|9595|9585|9595.4|9585.4|9589.6|9579.6|110
1628045700000|2021-08-04 02:55:00|9595.1|9585.1|9595.8|9585.8|9596.4|9586.4|9592.9|9582.9|73
1628046000000|2021-08-04 03:00:00|9595.9|9585.9|9594|9584|9598.6|9588.6|9593.1|9583.1|71
1628046300000|2021-08-04 03:05:00|9593.5|9583.5|9582.6|9572.6|9594|9584|9582.4|9572.4|131
1628046600000|2021-08-04 03:10:00|9582.8|9572.8|9580.6|9570.6|9589.4|9579.4|9580.6|9570.6|91
1628046900000|2021-08-04 03:15:00|9580.9|9570.9|9594.3|9584.3|9594.6|9584.6|9580.9|9570.9|113
1628047200000|2021-08-04 03:20:00|9594.5|9584.5|9598.1|9588.1|9598.5|9588.5|9592.4|9582.4|129
1628047500000|2021-08-04 03:25:00|9598|9588|9603.3|9593.3|9607.4|9597.4|9597.6|9587.6|181
1628047800000|2021-08-04 03:30:00|9603.1|9593.1|9602.3|9592.3|9603.3|9593.3|9600.9|9590.9|36
1628048100000|2021-08-04 03:35:00|9602.1|9592.1|9599.8|9589.8|9602.1|9592.1|9598.1|9588.1|46
1628048400000|2021-08-04 03:40:00|9599.4|9589.4|9599.4|9589.4|9600.8|9590.8|9598.9|9588.9|40
1628048700000|2021-08-04 03:45:00|9599.3|9589.3|9601.4|9591.4|9602|9592|9598.6|9588.6|23
1628049000000|2021-08-04 03:50:00|9601.6|9591.6|9597.1|9587.1|9601.6|9591.6|9596.1|9586.1|16
1628049300000|2021-08-04 03:55:00|9596.9|9586.9|9597.9|9587.9|9597.9|9587.9|9596.8|9586.8|9
1628049600000|2021-08-04 04:00:00|9598.6|9588.6|9594.9|9584.9|9599.4|9589.4|9594.4|9584.4|30
1628049900000|2021-08-04 04:05:00|9594.8|9584.8|9593.1|9583.1|9594.8|9584.8|9592.1|9582.1|20
1628050200000|2021-08-04 04:10:00|9592.9|9582.9|9595.6|9585.6|9595.6|9585.6|9592|9582|16
1628050500000|2021-08-04 04:15:00|9596|9586|9595.6|9585.6|9597.4|9587.4|9595.6|9585.6|23
1628050800000|2021-08-04 04:20:00|9595.4|9585.4|9594.1|9584.1|9595.9|9585.9|9593.9|9583.9|25
1628051100000|2021-08-04 04:25:00|9593.3|9583.3|9590.5|9580.5|9594.1|9584.1|9589.8|9579.8|40
1628051400000|2021-08-04 04:30:00|9590.4|9580.4|9593.4|9583.4|9594|9584|9590.3|9580.3|24
1628051700000|2021-08-04 04:35:00|9593.6|9583.6|9595.1|9585.1|9595.1|9585.1|9593.6|9583.6|11
1628052000000|2021-08-04 04:40:00|9595|9585|9592.6|9582.6|9595|9585|9591.9|9581.9|17
1628052300000|2021-08-04 04:45:00|9593|9583|9591.9|9581.9|9594.6|9584.6|9591.9|9581.9|16
1628052600000|2021-08-04 04:50:00|9592.3|9582.3|9593.1|9583.1|9595.1|9585.1|9592.3|9582.3|19
1628052900000|2021-08-04 04:55:00|9593|9583|9592|9582|9593|9583|9591.6|9581.6|12
1628053200000|2021-08-04 05:00:00|9592.3|9582.3|9596.4|9586.4|9596.8|9586.8|9590|9580|37
1628053500000|2021-08-04 05:05:00|9595.9|9585.9|9589|9579|9596.6|9586.6|9587.6|9577.6|53
1628053800000|2021-08-04 05:10:00|9588.8|9578.8|9590.1|9580.1|9590.1|9580.1|9585.6|9575.6|45
1628054100000|2021-08-04 05:15:00|9591.4|9581.4|9592.6|9582.6|9593.1|9583.1|9589|9579|31
1628054400000|2021-08-04 05:20:00|9591.9|9581.9|9593.4|9583.4|9593.4|9583.4|9590.1|9580.1|42
1628054700000|2021-08-04 05:25:00|9593.1|9583.1|9594.9|9584.9|9597.4|9587.4|9592.6|9582.6|45
1628055000000|2021-08-04 05:30:00|9594.6|9584.6|9597.6|9587.6|9606.9|9596.9|9594.4|9584.4|226
1628055300000|2021-08-04 05:35:00|9597.1|9587.1|9586.9|9576.9|9597.6|9587.6|9586.1|9576.1|197
1628055600000|2021-08-04 05:40:00|9586.8|9576.8|9576.1|9566.1|9587.1|9577.1|9574.6|9564.6|156
1628055900000|2021-08-04 05:45:00|9575.9|9565.9|9588.6|9578.6|9591.6|9581.6|9574.1|9564.1|143
1628056200000|2021-08-04 05:50:00|9588.4|9578.4|9593.8|9583.8|9594.5|9584.5|9587.9|9577.9|119
1628056500000|2021-08-04 05:55:00|9594|9584|9586.6|9576.6|9596.5|9586.5|9584.4|9574.4|135
1628056800000|2021-08-04 06:00:00|9586.9|9576.9|9592.3|9582.3|9604.1|9594.1|9586.9|9576.9|214
1628057100000|2021-08-04 06:05:00|9592.1|9582.1|9587.8|9577.8|9592.6|9582.6|9586.1|9576.1|141
1628057400000|2021-08-04 06:10:00|9587.6|9577.6|9592.1|9582.1|9594|9584|9585.4|9575.4|98
1628057700000|2021-08-04 06:15:00|9592|9582|9587.6|9577.6|9592|9582|9585.6|9575.6|96
1628058000000|2021-08-04 06:20:00|9587.9|9577.9|9593.6|9583.6|9593.6|9583.6|9587.4|9577.4|70
1628058300000|2021-08-04 06:25:00|9593.9|9583.9|9590.1|9580.1|9597.9|9587.9|9588.6|9578.6|98
1628058600000|2021-08-04 06:30:00|9590.4|9580.4|9598.8|9588.8|9599.1|9589.1|9590.1|9580.1|89
1628058900000|2021-08-04 06:35:00|9598.9|9588.9|9599.3|9589.3|9602.9|9592.9|9598.1|9588.1|144
1628059200000|2021-08-04 06:40:00|9599.1|9589.1|9596.4|9586.4|9599.5|9589.5|9591.6|9581.6|153
1628059500000|2021-08-04 06:45:00|9596.9|9586.9|9594.4|9584.4|9599.9|9589.9|9594|9584|127
1628059800000|2021-08-04 06:50:00|9594.1|9584.1|9594.9|9584.9|9595.6|9585.6|9589.9|9579.9|148
1628060100000|2021-08-04 06:55:00|9595.4|9585.4|9584.8|9574.8|9595.9|9585.9|9583.8|9573.8|165
1628060400000|2021-08-04 07:00:00|9585|9575|9598.1|9588.1|9598.5|9588.5|9585|9575|162
1628060700000|2021-08-04 07:05:00|9598.3|9588.3|9591.3|9581.3|9599.9|9589.9|9588.1|9578.1|106
1628061000000|2021-08-04 07:10:00|9590.9|9580.9|9585.1|9575.1|9593|9583|9584.1|9574.1|91
1628061300000|2021-08-04 07:15:00|9585.5|9575.5|9574.3|9564.3|9586.1|9576.1|9573.8|9563.8|139
1628061600000|2021-08-04 07:20:00|9574.4|9564.4|9583.9|9573.9|9583.9|9573.9|9574.4|9564.4|85
1628061900000|2021-08-04 07:25:00|9583.6|9573.6|9573.3|9563.3|9584|9574|9568.1|9558.1|117
1628062200000|2021-08-04 07:30:00|9572.9|9562.9|9574.4|9564.4|9577.5|9567.5|9570.1|9560.1|99
1628062500000|2021-08-04 07:35:00|9574.5|9564.5|9569.6|9559.6|9575.8|9565.8|9568.8|9558.8|99
1628062800000|2021-08-04 07:40:00|9570|9560|9571.6|9561.6|9573.4|9563.4|9568.1|9558.1|74
1628063100000|2021-08-04 07:45:00|9571.4|9561.4|9573.9|9563.9|9576.6|9566.6|9570|9560|63
1628063400000|2021-08-04 07:50:00|9574|9564|9574|9564|9574|9564|9567.9|9557.9|72
1628063700000|2021-08-04 07:55:00|9573.3|9563.3|9576.3|9566.3|9580.9|9570.9|9572.1|9562.1|104
1628064000000|2021-08-04 08:00:00|9576.5|9566.5|9582.3|9572.3|9582.5|9572.5|9568.8|9558.8|143
1628064300000|2021-08-04 08:05:00|9582.6|9572.6|9577|9567|9582.8|9572.8|9574.6|9564.6|91
1628064600000|2021-08-04 08:10:00|9576.9|9566.9|9569.6|9559.6|9576.9|9566.9|9566.5|9556.5|117
1628064900000|2021-08-04 08:15:00|9569.9|9559.9|9548.8|9538.8|9572.6|9562.6|9539.6|9529.6|185
1628065200000|2021-08-04 08:20:00|9549.4|9539.4|9556.8|9546.8|9560.1|9550.1|9545.8|9535.8|117
1628065500000|2021-08-04 08:25:00|9555.8|9545.8|9563|9553|9565.1|9555.1|9555.1|9545.1|65
1628065800000|2021-08-04 08:30:00|9563.1|9553.1|9552.1|9542.1|9563.9|9553.9|9551.9|9541.9|86
1628066100000|2021-08-04 08:35:00|9551.6|9541.6|9532.6|9522.6|9551.6|9541.6|9528.1|9518.1|154
1628066400000|2021-08-04 08:40:00|9532.8|9522.8|9533.8|9523.8|9535.3|9525.3|9528.5|9518.5|105
1628066700000|2021-08-04 08:45:00|9533.5|9523.5|9536.8|9526.8|9542|9532|9532.9|9522.9|101
1628067000000|2021-08-04 08:50:00|9536.4|9526.4|9546.1|9536.1|9548.4|9538.4|9533.1|9523.1|101
1628067300000|2021-08-04 08:55:00|9546.5|9536.5|9543.4|9533.4|9555.6|9545.6|9543.4|9533.4|70
1628067600000|2021-08-04 09:00:00|9543.3|9533.3|9550.4|9540.4|9552.8|9542.8|9538.6|9528.6|120
1628067900000|2021-08-04 09:05:00|9550.3|9540.3|9553.1|9543.1|9557.1|9547.1|9548.6|9538.6|74
1628068200000|2021-08-04 09:10:00|9552.5|9542.5|9561.6|9551.6|9562.1|9552.1|9552.3|9542.3|54
1628068500000|2021-08-04 09:15:00|9561.3|9551.3|9556.3|9546.3|9561.3|9551.3|9555.9|9545.9|48
1628068800000|2021-08-04 09:20:00|9556.4|9546.4|9555.4|9545.4|9556.4|9546.4|9554.3|9544.3|59
1628069100000|2021-08-04 09:25:00|9555.5|9545.5|9562.4|9552.4|9563.5|9553.5|9554.1|9544.1|54
1628069400000|2021-08-04 09:30:00|9562.3|9552.3|9563.3|9553.3|9566.9|9556.9|9561.1|9551.1|40
1628069700000|2021-08-04 09:35:00|9563|9553|9562.4|9552.4|9565.9|9555.9|9561|9551|67
1628070000000|2021-08-04 09:40:00|9562.1|9552.1|9559.9|9549.9|9563.6|9553.6|9557|9547|97
1628070300000|2021-08-04 09:45:00|9559.8|9549.8|9561.6|9551.6|9567.3|9557.3|9559.6|9549.6|51
1628070600000|2021-08-04 09:50:00|9561.9|9551.9|9561.9|9551.9|9562|9552|9559.4|9549.4|27
1628070900000|2021-08-04 09:55:00|9563.3|9553.3|9567|9557|9571.5|9561.5|9562.8|9552.8|78
1628071200000|2021-08-04 10:00:00|9567.1|9557.1|9562.8|9552.8|9569.3|9559.3|9562.8|9552.8|84
1628071500000|2021-08-04 10:05:00|9562.5|9552.5|9555.6|9545.6|9562.9|9552.9|9554.6|9544.6|50
1628071800000|2021-08-04 10:10:00|9555.8|9545.8|9546.8|9536.8|9560|9550|9544.6|9534.6|79
1628072100000|2021-08-04 10:15:00|9546.9|9536.9|9553|9543|9556.9|9546.9|9545.9|9535.9|87
1628072400000|2021-08-04 10:20:00|9552.9|9542.9|9552.9|9542.9|9555|9545|9548.4|9538.4|84
1628072700000|2021-08-04 10:25:00|9553.4|9543.4|9551|9541|9557.5|9547.5|9550.6|9540.6|125
1628073000000|2021-08-04 10:30:00|9551.5|9541.5|9555.8|9545.8|9558.6|9548.6|9550.5|9540.5|94
1628073300000|2021-08-04 10:35:00|9555.9|9545.9|9552.6|9542.6|9556|9546|9552.4|9542.4|38
1628073600000|2021-08-04 10:40:00|9552.9|9542.9|9554.3|9544.3|9561.1|9551.1|9552.9|9542.9|82
1628073900000|2021-08-04 10:45:00|9554.4|9544.4|9559.3|9549.3|9561.9|9551.9|9554.1|9544.1|71
1628074200000|2021-08-04 10:50:00|9559.1|9549.1|9558.4|9548.4|9563.5|9553.5|9557.3|9547.3|92
1628074500000|2021-08-04 10:55:00|9558.8|9548.8|9552.9|9542.9|9559|9549|9552|9542|72
1628074800000|2021-08-04 11:00:00|9552.8|9542.8|9538.8|9528.8|9553.6|9543.6|9537.5|9527.5|96
1628075100000|2021-08-04 11:05:00|9538.5|9528.5|9534.3|9524.3|9542.8|9532.8|9531.6|9521.6|122
1628075400000|2021-08-04 11:10:00|9534.4|9524.4|9533.5|9523.5|9535.8|9525.8|9528.8|9518.8|98
1628075700000|2021-08-04 11:15:00|9533.6|9523.6|9531.1|9521.1|9540.4|9530.4|9531.1|9521.1|92
1628076000000|2021-08-04 11:20:00|9531.6|9521.6|9536.1|9526.1|9540.5|9530.5|9531.6|9521.6|89
1628076300000|2021-08-04 11:25:00|9536.3|9526.3|9534.1|9524.1|9542.4|9532.4|9531.4|9521.4|127
1628076600000|2021-08-04 11:30:00|9534.3|9524.3|9536.4|9526.4|9536.9|9526.9|9526.6|9516.6|237
1628076900000|2021-08-04 11:35:00|9536.5|9526.5|9534.4|9524.4|9536.6|9526.6|9532.5|9522.5|114
1628077200000|2021-08-04 11:40:00|9534.6|9524.6|9533.3|9523.3|9535.4|9525.4|9530.4|9520.4|119
1628077500000|2021-08-04 11:45:00|9533.5|9523.5|9532.8|9522.8|9534.3|9524.3|9528|9518|107
1628077800000|2021-08-04 11:50:00|9532.5|9522.5|9528.9|9518.9|9532.8|9522.8|9527.3|9517.3|170
1628078100000|2021-08-04 11:55:00|9529.1|9519.1|9530.9|9520.9|9532.6|9522.6|9528.8|9518.8|123
1628078400000|2021-08-04 12:00:00|9531.6|9521.6|9524.6|9514.6|9533.3|9523.3|9517.1|9507.1|239
1628078700000|2021-08-04 12:05:00|9524.8|9514.8|9527.5|9517.5|9527.5|9517.5|9517.8|9507.8|157
1628079000000|2021-08-04 12:10:00|9527.3|9517.3|9515.8|9505.8|9536.4|9526.4|9512.6|9502.6|263
1628079300000|2021-08-04 12:15:00|9516.1|9506.1|9466.9|9456.9|9522.1|9512.1|9437.6|9427.6|330
1628079600000|2021-08-04 12:20:00|9466.4|9456.4|9473|9463|9482.1|9472.1|9456.1|9446.1|348
1628079900000|2021-08-04 12:25:00|9474|9464|9471.5|9461.5|9485|9475|9466.3|9456.3|234
1628080200000|2021-08-04 12:30:00|9471|9461|9483.3|9473.3|9484.3|9474.3|9466.3|9456.3|189
1628080500000|2021-08-04 12:35:00|9482.8|9472.8|9481.3|9471.3|9487|9477|9473|9463|202
1628080800000|2021-08-04 12:40:00|9481|9471|9477.5|9467.5|9486.8|9476.8|9474|9464|188
1628081100000|2021-08-04 12:45:00|9477.3|9467.3|9462|9452|9486|9476|9462|9452|170
1628081400000|2021-08-04 12:50:00|9462.3|9452.3|9455|9445|9464.3|9454.3|9447.8|9437.8|266
1628081700000|2021-08-04 12:55:00|9455.3|9445.3|9485.5|9475.5|9488.8|9478.8|9455.3|9445.3|216
1628082000000|2021-08-04 13:00:00|9486|9476|9507.5|9497.5|9512|9502|9485|9475|716
1628082300000|2021-08-04 13:05:00|9507.3|9497.3|9520.8|9510.8|9526|9516|9495.8|9485.8|365
1628082600000|2021-08-04 13:10:00|9520|9510|9521.3|9511.3|9532|9522|9518|9508|310
1628082900000|2021-08-04 13:15:00|9521.5|9511.5|9516.5|9506.5|9531|9521|9512.8|9502.8|402
1628083200000|2021-08-04 13:20:00|9516.8|9506.8|9512.8|9502.8|9521.3|9511.3|9508.3|9498.3|225
1628083500000|2021-08-04 13:25:00|9513.5|9503.5|9526.3|9516.3|9530.3|9520.3|9513.3|9503.3|197
1628083800000|2021-08-04 13:30:00|9526.5|9516.5|9533|9523|9540.3|9530.3|9523.8|9513.8|436
1628084100000|2021-08-04 13:35:00|9532.8|9522.8|9536|9526|9540|9530|9530.8|9520.8|354
1628084400000|2021-08-04 13:40:00|9535.8|9525.8|9519.5|9509.5|9537.3|9527.3|9516.1|9506.1|172
1628084700000|2021-08-04 13:45:00|9519.8|9509.8|9516|9506|9522.3|9512.3|9512.3|9502.3|255
1628085000000|2021-08-04 13:50:00|9515.3|9505.3|9525.3|9515.3|9526.6|9516.6|9514|9504|273
1628085300000|2021-08-04 13:55:00|9525.5|9515.5|9519.8|9509.8|9527.8|9517.8|9515|9505|274
1628085600000|2021-08-04 14:00:00|9520|9510|9514.8|9504.8|9528.5|9518.5|9509.3|9499.3|423
1628085900000|2021-08-04 14:05:00|9514.5|9504.5|9510.3|9500.3|9516.5|9506.5|9501.8|9491.8|423
1628086200000|2021-08-04 14:10:00|9511.3|9501.3|9522.3|9512.3|9526|9516|9505.8|9495.8|508
1628086500000|2021-08-04 14:15:00|9522.5|9512.5|9510.8|9500.8|9522.8|9512.8|9504.5|9494.5|313
1628086800000|2021-08-04 14:20:00|9510.3|9500.3|9491.3|9481.3|9511.8|9501.8|9489|9479|288
1628087100000|2021-08-04 14:25:00|9491|9481|9490|9480|9504.3|9494.3|9483.5|9473.5|413
1628087400000|2021-08-04 14:30:00|9491.3|9481.3|9483.5|9473.5|9491.3|9481.3|9465|9455|540
1628087700000|2021-08-04 14:35:00|9483.3|9473.3|9488.3|9478.3|9498.8|9488.8|9479.5|9469.5|308
1628088000000|2021-08-04 14:40:00|9487.3|9477.3|9482.3|9472.3|9492|9482|9481|9471|261
1628088300000|2021-08-04 14:45:00|9482|9472|9477.3|9467.3|9487.3|9477.3|9473.5|9463.5|216
1628088600000|2021-08-04 14:50:00|9476.8|9466.8|9470|9460|9478.3|9468.3|9469.8|9459.8|153
1628088900000|2021-08-04 14:55:00|9470.1|9460.1|9468.3|9458.3|9471|9461|9466.3|9456.3|161
1628089200000|2021-08-04 15:00:00|9467.8|9457.8|9472.8|9462.8|9479.5|9469.5|9467.8|9457.8|257
1628089500000|2021-08-04 15:05:00|9471.3|9461.3|9474|9464|9481|9471|9469.3|9459.3|201
1628089800000|2021-08-04 15:10:00|9473.8|9463.8|9472|9462|9477|9467|9466.5|9456.5|201
1628090100000|2021-08-04 15:15:00|9471.8|9461.8|9466.5|9456.5|9472|9462|9464|9454|142
1628090400000|2021-08-04 15:20:00|9465.8|9455.8|9465|9455|9469.8|9459.8|9462.3|9452.3|119
1628090700000|2021-08-04 15:25:00|9465.3|9455.3|9458.3|9448.3|9467|9457|9455.3|9445.3|190
1628091000000|2021-08-04 15:30:00|9457.8|9447.8|9460|9450|9464.5|9454.5|9457.5|9447.5|210
1628091300000|2021-08-04 15:35:00|9459.8|9449.8|9458.5|9448.5|9462.8|9452.8|9454.5|9444.5|194
1628091600000|2021-08-04 15:40:00|9459|9449|9468|9458|9468|9458|9454.5|9444.5|225
1628091900000|2021-08-04 15:45:00|9469|9459|9471.3|9461.3|9475.8|9465.8|9466.8|9456.8|303
1628092200000|2021-08-04 15:50:00|9471|9461|9466.5|9456.5|9471|9461|9464.5|9454.5|133
1628092500000|2021-08-04 15:55:00|9467|9457|9470.5|9460.5|9470.8|9460.8|9462|9452|116
1628092800000|2021-08-04 16:00:00|9470.3|9460.3|9467.3|9457.3|9470.3|9460.3|9461.5|9451.5|146
1628093100000|2021-08-04 16:05:00|9467.8|9457.8|9477.3|9467.3|9477.3|9467.3|9467.3|9457.3|142
1628093400000|2021-08-04 16:10:00|9477|9467|9471.5|9461.5|9479.3|9469.3|9471.5|9461.5|93
1628093700000|2021-08-04 16:15:00|9471|9461|9470.3|9460.3|9474.5|9464.5|9467.3|9457.3|105
1628094000000|2021-08-04 16:20:00|9471.3|9461.3|9471.8|9461.8|9472.8|9462.8|9467.8|9457.8|56
1628094300000|2021-08-04 16:25:00|9471.5|9461.5|9468.8|9458.8|9471.8|9461.8|9465.5|9455.5|89
1628094600000|2021-08-04 16:30:00|9468.3|9458.3|9477|9467|9480|9470|9468.3|9458.3|124
1628094900000|2021-08-04 16:35:00|9477.3|9467.3|9482.8|9472.8|9485.5|9475.5|9477.3|9467.3|174
1628095200000|2021-08-04 16:40:00|9482.5|9472.5|9483.3|9473.3|9484.8|9474.8|9479|9469|94
1628095500000|2021-08-04 16:45:00|9483|9473|9479|9469|9483.4|9473.4|9477.8|9467.8|89
1628095800000|2021-08-04 16:50:00|9479.3|9469.3|9476.5|9466.5|9481.5|9471.5|9475|9465|125
1628096100000|2021-08-04 16:55:00|9476.3|9466.3|9466.4|9456.4|9477.4|9467.4|9466.4|9456.4|154
1628121600000|2021-08-05 00:00:00|9477.1|9467.1|9476.9|9466.9|9477.1|9467.1|9476.8|9466.8|5
1628121900000|2021-08-05 00:05:00|9476.6|9466.6|9474.4|9464.4|9476.6|9466.6|9474.4|9464.4|13
1628122200000|2021-08-05 00:10:00|9474.9|9464.9|9480|9470|9480.3|9470.3|9474.9|9464.9|13
1628122500000|2021-08-05 00:15:00|9480.3|9470.3|9484.9|9474.9|9484.9|9474.9|9480.3|9470.3|9
1628122800000|2021-08-05 00:20:00|9484.4|9474.4|9489.8|9479.8|9490.8|9480.8|9483.8|9473.8|26
1628123100000|2021-08-05 00:25:00|9490.3|9480.3|9489.3|9479.3|9490.6|9480.6|9489.3|9479.3|7
1628123400000|2021-08-05 00:30:00|9489.8|9479.8|9489.3|9479.3|9490.6|9480.6|9489.3|9479.3|8
1628123700000|2021-08-05 00:35:00|9489.5|9479.5|9492.9|9482.9|9492.9|9482.9|9489.1|9479.1|17
1628124000000|2021-08-05 00:40:00|9493.4|9483.4|9488.3|9478.3|9494|9484|9488.3|9478.3|14
1628124300000|2021-08-05 00:45:00|9488.1|9478.1|9493.4|9483.4|9493.5|9483.5|9486.8|9476.8|22
1628124600000|2021-08-05 00:50:00|9493|9483|9485|9475|9493.4|9483.4|9485|9475|22
1628124900000|2021-08-05 00:55:00|9484.5|9474.5|9485|9475|9487.1|9477.1|9484.3|9474.3|13
1628125200000|2021-08-05 01:00:00|9486.1|9476.1|9492.1|9482.1|9494.4|9484.4|9482.3|9472.3|280
1628125500000|2021-08-05 01:05:00|9491.8|9481.8|9491.8|9481.8|9502.5|9492.5|9490.1|9480.1|175
1628125800000|2021-08-05 01:10:00|9491.3|9481.3|9495.1|9485.1|9500.3|9490.3|9490.8|9480.8|180
1628126100000|2021-08-05 01:15:00|9494.9|9484.9|9499.4|9489.4|9500.1|9490.1|9490.4|9480.4|163
1628126400000|2021-08-05 01:20:00|9499.5|9489.5|9493.4|9483.4|9500.5|9490.5|9491.8|9481.8|173
1628126700000|2021-08-05 01:25:00|9493.1|9483.1|9490.6|9480.6|9493.4|9483.4|9486.5|9476.5|197
1628127000000|2021-08-05 01:30:00|9490.3|9480.3|9488.9|9478.9|9490.5|9480.5|9483.4|9473.4|142
1628127300000|2021-08-05 01:35:00|9489.1|9479.1|9491.6|9481.6|9492.4|9482.4|9484.5|9474.5|124
1628127600000|2021-08-05 01:40:00|9491.4|9481.4|9496.5|9486.5|9498.8|9488.8|9490.3|9480.3|109
1628127900000|2021-08-05 01:45:00|9496.3|9486.3|9482.1|9472.1|9496.3|9486.3|9478.3|9468.3|185
1628128200000|2021-08-05 01:50:00|9482.4|9472.4|9485.1|9475.1|9485.1|9475.1|9478|9468|96
1628128500000|2021-08-05 01:55:00|9485.4|9475.4|9485.3|9475.3|9488|9478|9485.1|9475.1|73
1628128800000|2021-08-05 02:00:00|9484.6|9474.6|9491.3|9481.3|9491.4|9481.4|9478.4|9468.4|155
1628129100000|2021-08-05 02:05:00|9491.6|9481.6|9499.3|9489.3|9505.1|9495.1|9490|9480|210
1628129400000|2021-08-05 02:10:00|9499|9489|9493.4|9483.4|9502.5|9492.5|9492.6|9482.6|149
1628129700000|2021-08-05 02:15:00|9494|9484|9492|9482|9494|9484|9490.8|9480.8|20
1628130000000|2021-08-05 02:20:00|9491.5|9481.5|9493.4|9483.4|9493.6|9483.6|9490.5|9480.5|25
1628130300000|2021-08-05 02:25:00|9493.6|9483.6|9493|9483|9494|9484|9491.8|9481.8|12
1628130600000|2021-08-05 02:30:00|9493.3|9483.3|9510.5|9500.5|9511.6|9501.6|9489.5|9479.5|249
1628130900000|2021-08-05 02:35:00|9510.1|9500.1|9503.6|9493.6|9510.1|9500.1|9503.3|9493.3|149
1628131200000|2021-08-05 02:40:00|9503.4|9493.4|9504|9494|9508.6|9498.6|9502.8|9492.8|137
1628131500000|2021-08-05 02:45:00|9503.6|9493.6|9500.1|9490.1|9504.1|9494.1|9498.8|9488.8|104
1628131800000|2021-08-05 02:50:00|9500.4|9490.4|9493.5|9483.5|9502|9492|9492.8|9482.8|83
1628132100000|2021-08-05 02:55:00|9493.8|9483.8|9493.4|9483.4|9500.8|9490.8|9490.9|9480.9|133
1628132400000|2021-08-05 03:00:00|9493.1|9483.1|9495.6|9485.6|9499.6|9489.6|9493.1|9483.1|113
1628132700000|2021-08-05 03:05:00|9495.9|9485.9|9497.8|9487.8|9498.5|9488.5|9492.6|9482.6|125
1628133000000|2021-08-05 03:10:00|9497.4|9487.4|9502.1|9492.1|9502.1|9492.1|9494.9|9484.9|82
1628133300000|2021-08-05 03:15:00|9501.8|9491.8|9505.8|9495.8|9506.9|9496.9|9501.3|9491.3|115
1628133600000|2021-08-05 03:20:00|9506.1|9496.1|9509.5|9499.5|9512.9|9502.9|9505.9|9495.9|125
1628133900000|2021-08-05 03:25:00|9509.3|9499.3|9507.8|9497.8|9510.9|9500.9|9506.3|9496.3|123
1628134200000|2021-08-05 03:30:00|9507.3|9497.3|9511.3|9501.3|9512|9502|9506|9496|48
1628134500000|2021-08-05 03:35:00|9511.4|9501.4|9512.3|9502.3|9513.3|9503.3|9511.4|9501.4|16
1628134800000|2021-08-05 03:40:00|9512|9502|9511|9501|9512.1|9502.1|9511|9501|10
1628135100000|2021-08-05 03:45:00|9510.8|9500.8|9510.8|9500.8|9511.8|9501.8|9510.5|9500.5|7
1628135400000|2021-08-05 03:50:00|9511|9501|9511.1|9501.1|9511.4|9501.4|9510.3|9500.3|20
1628135700000|2021-08-05 03:55:00|9511.9|9501.9|9512|9502|9512.1|9502.1|9510.5|9500.5|24
1628136000000|2021-08-05 04:00:00|9511.8|9501.8|9510.5|9500.5|9512.4|9502.4|9510.5|9500.5|28
1628136300000|2021-08-05 04:05:00|9510.3|9500.3|9510.5|9500.5|9511|9501|9510|9500|13
1628136600000|2021-08-05 04:10:00|9511.9|9501.9|9512.1|9502.1|9512.3|9502.3|9510.9|9500.9|18
1628136900000|2021-08-05 04:15:00|9511.9|9501.9|9510.5|9500.5|9511.9|9501.9|9510.4|9500.4|17
1628137200000|2021-08-05 04:20:00|9510.3|9500.3|9508.6|9498.6|9510.8|9500.8|9507.1|9497.1|20
1628137500000|2021-08-05 04:25:00|9508.4|9498.4|9506.4|9496.4|9508.4|9498.4|9505|9495|32
1628137800000|2021-08-05 04:30:00|9506|9496|9504.4|9494.4|9506.4|9496.4|9503.3|9493.3|23
1628138100000|2021-08-05 04:35:00|9504|9494|9505.1|9495.1|9505.5|9495.5|9502.9|9492.9|31
1628138400000|2021-08-05 04:40:00|9505.4|9495.4|9505.3|9495.3|9505.4|9495.4|9504.6|9494.6|10
1628138700000|2021-08-05 04:45:00|9505.1|9495.1|9504.6|9494.6|9506.6|9496.6|9503.9|9493.9|15
1628139000000|2021-08-05 04:50:00|9505.1|9495.1|9502.9|9492.9|9505.1|9495.1|9502|9492|22
1628139300000|2021-08-05 04:55:00|9502.5|9492.5|9502.9|9492.9|9503.1|9493.1|9502.5|9492.5|8
1628139600000|2021-08-05 05:00:00|9503|9493|9505.6|9495.6|9506.5|9496.5|9503|9493|18
1628139900000|2021-08-05 05:05:00|9505.8|9495.8|9504.3|9494.3|9506.5|9496.5|9503.4|9493.4|25
1628140200000|2021-08-05 05:10:00|9504|9494|9506.1|9496.1|9506.9|9496.9|9504|9494|26
1628140500000|2021-08-05 05:15:00|9505.6|9495.6|9503.9|9493.9|9506.1|9496.1|9503.5|9493.5|17
1628140800000|2021-08-05 05:20:00|9503.8|9493.8|9501.5|9491.5|9504.6|9494.6|9501.5|9491.5|29
1628141100000|2021-08-05 05:25:00|9501.1|9491.1|9500.5|9490.5|9502.1|9492.1|9498.1|9488.1|34
1628141400000|2021-08-05 05:30:00|9500.1|9490.1|9508|9498|9508.3|9498.3|9494.8|9484.8|156
1628141700000|2021-08-05 05:35:00|9507.8|9497.8|9510.3|9500.3|9514.9|9504.9|9505.1|9495.1|149
1628142000000|2021-08-05 05:40:00|9509.9|9499.9|9501.4|9491.4|9515.1|9505.1|9499.9|9489.9|229
1628142300000|2021-08-05 05:45:00|9501|9491|9495.8|9485.8|9502.5|9492.5|9494.8|9484.8|124
1628142600000|2021-08-05 05:50:00|9494.8|9484.8|9492.1|9482.1|9499.4|9489.4|9491.6|9481.6|112
1628142900000|2021-08-05 05:55:00|9491.8|9481.8|9490.1|9480.1|9494.8|9484.8|9489|9479|95
1628143200000|2021-08-05 06:00:00|9490.9|9480.9|9482|9472|9490.9|9480.9|9478.8|9468.8|176
1628143500000|2021-08-05 06:05:00|9481.8|9471.8|9475.1|9465.1|9481.8|9471.8|9471.8|9461.8|166
1628143800000|2021-08-05 06:10:00|9474.5|9464.5|9480.8|9470.8|9486.5|9476.5|9474|9464|151
1628144100000|2021-08-05 06:15:00|9480.6|9470.6|9483.9|9473.9|9485.8|9475.8|9478.6|9468.6|125
1628144400000|2021-08-05 06:20:00|9483.6|9473.6|9484.8|9474.8|9486.4|9476.4|9480.4|9470.4|132
1628144700000|2021-08-05 06:25:00|9484.4|9474.4|9481.6|9471.6|9485.9|9475.9|9480.5|9470.5|128
1628145000000|2021-08-05 06:30:00|9481.4|9471.4|9481.3|9471.3|9488.5|9478.5|9479.6|9469.6|131
1628145300000|2021-08-05 06:35:00|9481|9471|9479|9469|9483.4|9473.4|9474.3|9464.3|167
1628145600000|2021-08-05 06:40:00|9478.4|9468.4|9477.8|9467.8|9480.5|9470.5|9475|9465|147
1628145900000|2021-08-05 06:45:00|9477|9467|9469.6|9459.6|9477|9467|9463.6|9453.6|229
1628146200000|2021-08-05 06:50:00|9469.4|9459.4|9459.8|9449.8|9472.6|9462.6|9459.8|9449.8|162
1628146500000|2021-08-05 06:55:00|9459.9|9449.9|9460|9450|9462|9452|9457.9|9447.9|247
1628146800000|2021-08-05 07:00:00|9461.3|9451.3|9465.3|9455.3|9481.3|9471.3|9461.3|9451.3|181
1628147100000|2021-08-05 07:05:00|9464.3|9454.3|9465|9455|9470.3|9460.3|9461.3|9451.3|135
1628147400000|2021-08-05 07:10:00|9464.8|9454.8|9456.3|9446.3|9466.5|9456.5|9456.3|9446.3|101
1628147700000|2021-08-05 07:15:00|9456.8|9446.8|9441|9431|9456.8|9446.8|9439|9429|107
1628148000000|2021-08-05 07:20:00|9441.3|9431.3|9434.5|9424.5|9444.5|9434.5|9429.3|9419.3|153
1628148300000|2021-08-05 07:25:00|9433.8|9423.8|9439.3|9429.3|9443|9433|9433|9423|94
1628148600000|2021-08-05 07:30:00|9444.8|9434.8|9443.8|9433.8|9446.5|9436.5|9441|9431|136
1628148900000|2021-08-05 07:35:00|9443.5|9433.5|9441.3|9431.3|9448.8|9438.8|9439.3|9429.3|157
1628149200000|2021-08-05 07:40:00|9441.5|9431.5|9436.4|9426.4|9442.3|9432.3|9426.3|9416.3|120
1628149500000|2021-08-05 07:45:00|9436.8|9426.8|9435.3|9425.3|9436.8|9426.8|9426.8|9416.8|106
1628149800000|2021-08-05 07:50:00|9435|9425|9436.3|9426.3|9437.5|9427.5|9430|9420|125
1628150100000|2021-08-05 07:55:00|9436|9426|9441.3|9431.3|9442.3|9432.3|9435.3|9425.3|103
1628150400000|2021-08-05 08:00:00|9440.8|9430.8|9435.3|9425.3|9440.8|9430.8|9432|9422|107
1628150700000|2021-08-05 08:05:00|9435|9425|9429|9419|9435|9425|9427.5|9417.5|123
1628151000000|2021-08-05 08:10:00|9428.8|9418.8|9424.5|9414.5|9429.8|9419.8|9422.3|9412.3|140
1628151300000|2021-08-05 08:15:00|9424.3|9414.3|9428.8|9418.8|9431.3|9421.3|9423|9413|114
1628151600000|2021-08-05 08:20:00|9428.5|9418.5|9427.5|9417.5|9429.8|9419.8|9422.8|9412.8|145
1628151900000|2021-08-05 08:25:00|9428.8|9418.8|9428.8|9418.8|9431.5|9421.5|9426|9416|80
1628152200000|2021-08-05 08:30:00|9429|9419|9424.5|9414.5|9429.3|9419.3|9416|9406|107
1628152500000|2021-08-05 08:35:00|9427.8|9417.8|9439.3|9429.3|9439.3|9429.3|9427.8|9417.8|77
1628152800000|2021-08-05 08:40:00|9439|9429|9446.5|9436.5|9446.5|9436.5|9438.5|9428.5|85
1628153100000|2021-08-05 08:45:00|9447.3|9437.3|9451|9441|9452.3|9442.3|9447.3|9437.3|104
1628153400000|2021-08-05 08:50:00|9450.8|9440.8|9460.3|9450.3|9462|9452|9450.8|9440.8|92
1628153700000|2021-08-05 08:55:00|9459.8|9449.8|9454.8|9444.8|9461.3|9451.3|9453.3|9443.3|110
1628154000000|2021-08-05 09:00:00|9455|9445|9451.8|9441.8|9456.5|9446.5|9451.3|9441.3|94
1628154300000|2021-08-05 09:05:00|9451.5|9441.5|9449.8|9439.8|9452.3|9442.3|9448|9438|43
1628154600000|2021-08-05 09:10:00|9449.5|9439.5|9456.5|9446.5|9458.3|9448.3|9448.8|9438.8|69
1628154900000|2021-08-05 09:15:00|9456.3|9446.3|9454.8|9444.8|9458|9448|9451.5|9441.5|78
1628155200000|2021-08-05 09:20:00|9456|9446|9458.5|9448.5|9466.5|9456.5|9456|9446|113
1628155500000|2021-08-05 09:25:00|9459|9449|9458.4|9448.4|9463|9453|9457.5|9447.5|54
1628155800000|2021-08-05 09:30:00|9458.6|9448.6|9459.3|9449.3|9463.6|9453.6|9458.1|9448.1|68
1628156100000|2021-08-05 09:35:00|9459.1|9449.1|9455.1|9445.1|9459.1|9449.1|9454.6|9444.6|52
1628156400000|2021-08-05 09:40:00|9455.3|9445.3|9457.6|9447.6|9460.3|9450.3|9455.3|9445.3|47
1628156700000|2021-08-05 09:45:00|9457.5|9447.5|9451.6|9441.6|9457.6|9447.6|9449.6|9439.6|55
1628157000000|2021-08-05 09:50:00|9451.4|9441.4|9451.4|9441.4|9456.6|9446.6|9450.8|9440.8|66
1628157300000|2021-08-05 09:55:00|9451.6|9441.6|9453.9|9443.9|9456.4|9446.4|9449.6|9439.6|65
1628157600000|2021-08-05 10:00:00|9453.8|9443.8|9458.4|9448.4|9459|9449|9453.8|9443.8|53
1628157900000|2021-08-05 10:05:00|9458.3|9448.3|9461.6|9451.6|9462|9452|9455.8|9445.8|37
1628158200000|2021-08-05 10:10:00|9461.4|9451.4|9458.8|9448.8|9461.9|9451.9|9456.8|9446.8|67
1628158500000|2021-08-05 10:15:00|9458.6|9448.6|9458.1|9448.1|9461.1|9451.1|9457|9447|51
1628158800000|2021-08-05 10:20:00|9457.9|9447.9|9453.3|9443.3|9458.4|9448.4|9451.4|9441.4|65
1628159100000|2021-08-05 10:25:00|9453.4|9443.4|9447.6|9437.6|9455.9|9445.9|9447.1|9437.1|45
1628159400000|2021-08-05 10:30:00|9447.8|9437.8|9444.1|9434.1|9451.4|9441.4|9444|9434|53
1628159700000|2021-08-05 10:35:00|9444.3|9434.3|9445.6|9435.6|9445.6|9435.6|9443.5|9433.5|53
1628160000000|2021-08-05 10:40:00|9445.9|9435.9|9444.3|9434.3|9452.6|9442.6|9444.3|9434.3|53
1628160300000|2021-08-05 10:45:00|9444.4|9434.4|9442.4|9432.4|9449.4|9439.4|9442.3|9432.3|81
1628160600000|2021-08-05 10:50:00|9442.1|9432.1|9443.3|9433.3|9447.8|9437.8|9441.9|9431.9|86
1628160900000|2021-08-05 10:55:00|9443|9433|9439.8|9429.8|9443.1|9433.1|9439.1|9429.1|68
1628161200000|2021-08-05 11:00:00|9439.9|9429.9|9447|9437|9447.4|9437.4|9439.9|9429.9|138
1628161500000|2021-08-05 11:05:00|9446.9|9436.9|9443|9433|9448.4|9438.4|9443|9433|108
1628161800000|2021-08-05 11:10:00|9442.9|9432.9|9441.1|9431.1|9447|9437|9440.3|9430.3|125
1628162100000|2021-08-05 11:15:00|9441.5|9431.5|9453.9|9443.9|9454|9444|9441.5|9431.5|103
1628162400000|2021-08-05 11:20:00|9454|9444|9456.8|9446.8|9461|9451|9454|9444|112
1628162700000|2021-08-05 11:25:00|9456.3|9446.3|9454.4|9444.4|9461.1|9451.1|9452.6|9442.6|120
1628163000000|2021-08-05 11:30:00|9453.9|9443.9|9456.3|9446.3|9457.9|9447.9|9443.4|9433.4|261
1628163300000|2021-08-05 11:35:00|9455.5|9445.5|9458.3|9448.3|9460.8|9450.8|9454.3|9444.3|159
1628163600000|2021-08-05 11:40:00|9458.4|9448.4|9461.8|9451.8|9462|9452|9456.6|9446.6|159
1628163900000|2021-08-05 11:45:00|9461.6|9451.6|9456.8|9446.8|9461.9|9451.9|9453.3|9443.3|141
1628164200000|2021-08-05 11:50:00|9457|9447|9457.6|9447.6|9458.9|9448.9|9454.8|9444.8|84
1628164500000|2021-08-05 11:55:00|9457.8|9447.8|9455.4|9445.4|9460.1|9450.1|9455.4|9445.4|100
1628164800000|2021-08-05 12:00:00|9455.3|9445.3|9449.5|9439.5|9459.8|9449.8|9444.6|9434.6|211
1628165100000|2021-08-05 12:05:00|9449.8|9439.8|9457.3|9447.3|9457.3|9447.3|9449.6|9439.6|129
1628165400000|2021-08-05 12:10:00|9457.4|9447.4|9461.4|9451.4|9462.8|9452.8|9457.4|9447.4|104
1628165700000|2021-08-05 12:15:00|9461.6|9451.6|9454.9|9444.9|9462.8|9452.8|9452.1|9442.1|109
1628166000000|2021-08-05 12:20:00|9455.1|9445.1|9447.1|9437.1|9460.1|9450.1|9446|9436|151
1628166300000|2021-08-05 12:25:00|9447|9437|9453.9|9443.9|9455.4|9445.4|9446.4|9436.4|82
1628166600000|2021-08-05 12:30:00|9453.4|9443.4|9459.1|9449.1|9461.4|9451.4|9443.9|9433.9|183
1628166900000|2021-08-05 12:35:00|9458.6|9448.6|9477.5|9467.5|9477.5|9467.5|9458|9448|147
1628167200000|2021-08-05 12:40:00|9476.9|9466.9|9466.8|9456.8|9479.3|9469.3|9464.6|9454.6|191
1628167500000|2021-08-05 12:45:00|9466|9456|9459.3|9449.3|9468.8|9458.8|9459.3|9449.3|183
1628167800000|2021-08-05 12:50:00|9459.4|9449.4|9451.1|9441.1|9462.8|9452.8|9449.1|9439.1|164
1628168100000|2021-08-05 12:55:00|9450.8|9440.8|9456.3|9446.3|9457.6|9447.6|9446.5|9436.5|176
1628168400000|2021-08-05 13:00:00|9456.4|9446.4|9480.6|9470.6|9485.5|9475.5|9455.5|9445.5|575
1628168700000|2021-08-05 13:05:00|9480.3|9470.3|9487.5|9477.5|9491.5|9481.5|9473.4|9463.4|369
1628169000000|2021-08-05 13:10:00|9487.8|9477.8|9500.3|9490.3|9505|9495|9486.5|9476.5|350
1628169300000|2021-08-05 13:15:00|9500.4|9490.4|9497.3|9487.3|9506.3|9496.3|9496|9486|289
1628169600000|2021-08-05 13:20:00|9497|9487|9495.9|9485.9|9501.6|9491.6|9491.1|9481.1|214
1628169900000|2021-08-05 13:25:00|9495.8|9485.8|9491.8|9481.8|9498.8|9488.8|9484|9474|225
1628170200000|2021-08-05 13:30:00|9491.6|9481.6|9496.3|9486.3|9497.3|9487.3|9479.8|9469.8|384
1628170500000|2021-08-05 13:35:00|9496.6|9486.6|9492.1|9482.1|9498.4|9488.4|9488.8|9478.8|271
1628170800000|2021-08-05 13:40:00|9491.9|9481.9|9475.9|9465.9|9491.9|9481.9|9471.6|9461.6|520
1628171100000|2021-08-05 13:45:00|9475.8|9465.8|9478|9468|9481.8|9471.8|9470.6|9460.6|342
1628171400000|2021-08-05 13:50:00|9476|9466|9475.4|9465.4|9482.3|9472.3|9472|9462|280
1628171700000|2021-08-05 13:55:00|9475.5|9465.5|9479.6|9469.6|9481.9|9471.9|9474.4|9464.4|203
1628172000000|2021-08-05 14:00:00|9479.9|9469.9|9483.6|9473.6|9489.3|9479.3|9479.9|9469.9|216
1628172300000|2021-08-05 14:05:00|9483.5|9473.5|9492.9|9482.9|9494.4|9484.4|9483.5|9473.5|222
1628172600000|2021-08-05 14:10:00|9493|9483|9502.3|9492.3|9504|9494|9492.9|9482.9|274
1628172900000|2021-08-05 14:15:00|9502.6|9492.6|9496.4|9486.4|9506.4|9496.4|9487.5|9477.5|256
1628173200000|2021-08-05 14:20:00|9496.5|9486.5|9494.1|9484.1|9498.6|9488.6|9488.4|9478.4|257
1628173500000|2021-08-05 14:25:00|9494.3|9484.3|9491.1|9481.1|9500.9|9490.9|9491|9481|207
1628173800000|2021-08-05 14:30:00|9491.3|9481.3|9488.9|9478.9|9496.1|9486.1|9487.4|9477.4|172
1628174100000|2021-08-05 14:35:00|9488.8|9478.8|9491.9|9481.9|9493.9|9483.9|9484.4|9474.4|149
1628174400000|2021-08-05 14:40:00|9492|9482|9483.4|9473.4|9495.5|9485.5|9482.4|9472.4|169
1628174700000|2021-08-05 14:45:00|9483.5|9473.5|9489|9479|9490.9|9480.9|9477.9|9467.9|182
1628175000000|2021-08-05 14:50:00|9488.8|9478.8|9485|9475|9490.5|9480.5|9482.3|9472.3|131
1628175300000|2021-08-05 14:55:00|9485.9|9475.9|9489.5|9479.5|9489.6|9479.6|9482.4|9472.4|132
1628175600000|2021-08-05 15:00:00|9489.9|9479.9|9488.5|9478.5|9490.3|9480.3|9481|9471|166
1628175900000|2021-08-05 15:05:00|9488.6|9478.6|9490.4|9480.4|9494.3|9484.3|9486.5|9476.5|136
1628176200000|2021-08-05 15:10:00|9490.5|9480.5|9500.9|9490.9|9500.9|9490.9|9490.5|9480.5|92
1628176500000|2021-08-05 15:15:00|9500.8|9490.8|9505.4|9495.4|9508.9|9498.9|9500.4|9490.4|205
1628176800000|2021-08-05 15:20:00|9504.8|9494.8|9502.8|9492.8|9506.1|9496.1|9502.1|9492.1|124
1628177100000|2021-08-05 15:25:00|9501.5|9491.5|9504.1|9494.1|9508.9|9498.9|9501.5|9491.5|133
1628177400000|2021-08-05 15:30:00|9503.9|9493.9|9514.8|9504.8|9515.9|9505.9|9500.9|9490.9|100
1628177700000|2021-08-05 15:35:00|9514.9|9504.9|9506.5|9496.5|9515.9|9505.9|9505.1|9495.1|93
1628178000000|2021-08-05 15:40:00|9506.3|9496.3|9497.9|9487.9|9507.3|9497.3|9496|9486|196
1628178300000|2021-08-05 15:45:00|9498.1|9488.1|9494.3|9484.3|9502.6|9492.6|9490.3|9480.3|196
1628178600000|2021-08-05 15:50:00|9494.1|9484.1|9492.3|9482.3|9502.5|9492.5|9490.6|9480.6|116
1628178900000|2021-08-05 15:55:00|9492.4|9482.4|9496.1|9486.1|9498.9|9488.9|9490.3|9480.3|118
1628179200000|2021-08-05 16:00:00|9495.9|9485.9|9492.8|9482.8|9498.6|9488.6|9491.3|9481.3|97
1628179500000|2021-08-05 16:05:00|9492.5|9482.5|9491.5|9481.5|9493.8|9483.8|9488.1|9478.1|77
1628179800000|2021-08-05 16:10:00|9491.3|9481.3|9489.1|9479.1|9493.6|9483.6|9487.6|9477.6|68
1628180100000|2021-08-05 16:15:00|9489.4|9479.4|9488.3|9478.3|9489.6|9479.6|9487|9477|33
1628180400000|2021-08-05 16:20:00|9488.4|9478.4|9489|9479|9491.8|9481.8|9488|9478|43
1628180700000|2021-08-05 16:25:00|9488.9|9478.9|9493.6|9483.6|9494|9484|9488|9478|85
1628181000000|2021-08-05 16:30:00|9493.5|9483.5|9492.8|9482.8|9495.4|9485.4|9490|9480|77
1628181300000|2021-08-05 16:35:00|9492.5|9482.5|9490.6|9480.6|9495.5|9485.5|9489.9|9479.9|52
1628181600000|2021-08-05 16:40:00|9490.1|9480.1|9493|9483|9494.6|9484.6|9490.1|9480.1|48
1628181900000|2021-08-05 16:45:00|9493.3|9483.3|9489.1|9479.1|9494.5|9484.5|9488.9|9478.9|44
1628182200000|2021-08-05 16:50:00|9489.3|9479.3|9486.9|9476.9|9491|9481|9486.1|9476.1|77
1628182500000|2021-08-05 16:55:00|9486.6|9476.6|9485.8|9475.8|9489|9479|9485|9475|71
1628208000000|2021-08-06 00:00:00|9479.8|9469.8|9479.5|9469.5|9479.9|9469.9|9479.3|9469.3|6
1628208300000|2021-08-06 00:05:00|9479.1|9469.1|9474.1|9464.1|9482|9472|9474.1|9464.1|27
1628208600000|2021-08-06 00:10:00|9474.3|9464.3|9472|9462|9475.3|9465.3|9470.1|9460.1|25
1628208900000|2021-08-06 00:15:00|9472.1|9462.1|9470.1|9460.1|9472.1|9462.1|9466.9|9456.9|22
1628209200000|2021-08-06 00:20:00|9469.9|9459.9|9467.5|9457.5|9469.9|9459.9|9466.9|9456.9|20
1628209500000|2021-08-06 00:25:00|9467.8|9457.8|9472.6|9462.6|9472.6|9462.6|9467.6|9457.6|18
1628209800000|2021-08-06 00:30:00|9472.8|9462.8|9470.4|9460.4|9473.5|9463.5|9470.4|9460.4|34
1628210100000|2021-08-06 00:35:00|9469.6|9459.6|9468.8|9458.8|9471.1|9461.1|9468.8|9458.8|12
1628210400000|2021-08-06 00:40:00|9468.6|9458.6|9471.4|9461.4|9472|9462|9468.6|9458.6|13
1628211000000|2021-08-06 00:50:00|9471|9461|9476.3|9466.3|9476.4|9466.4|9467.1|9457.1|28
1628211300000|2021-08-06 00:55:00|9477|9467|9482.1|9472.1|9482.3|9472.3|9475.9|9465.9|37
1628211600000|2021-08-06 01:00:00|9481.9|9471.9|9475.8|9465.8|9483.9|9473.9|9472.5|9462.5|198
1628211900000|2021-08-06 01:05:00|9475.4|9465.4|9476.9|9466.9|9481.3|9471.3|9471.3|9461.3|111
1628212200000|2021-08-06 01:10:00|9476.3|9466.3|9482.5|9472.5|9482.5|9472.5|9474.6|9464.6|58
1628212500000|2021-08-06 01:15:00|9482.8|9472.8|9479.8|9469.8|9485.3|9475.3|9477.6|9467.6|125
1628212800000|2021-08-06 01:20:00|9479.4|9469.4|9482.6|9472.6|9486.9|9476.9|9479.4|9469.4|92
1628213100000|2021-08-06 01:25:00|9482|9472|9483.8|9473.8|9485.3|9475.3|9480.5|9470.5|67
1628213400000|2021-08-06 01:30:00|9483.4|9473.4|9489|9479|9489.1|9479.1|9481.4|9471.4|113
1628213700000|2021-08-06 01:35:00|9489.4|9479.4|9488.4|9478.4|9491.6|9481.6|9484.1|9474.1|68
1628214000000|2021-08-06 01:40:00|9488.3|9478.3|9497.1|9487.1|9497.1|9487.1|9488.3|9478.3|131
1628214300000|2021-08-06 01:45:00|9496.6|9486.6|9496.5|9486.5|9497.1|9487.1|9490.9|9480.9|84
1628214600000|2021-08-06 01:50:00|9496.6|9486.6|9493.5|9483.5|9496.6|9486.6|9492.1|9482.1|71
1628214900000|2021-08-06 01:55:00|9494.9|9484.9|9494.8|9484.8|9496.4|9486.4|9492.1|9482.1|56
1628215200000|2021-08-06 02:00:00|9495.1|9485.1|9492.9|9482.9|9495.1|9485.1|9492.6|9482.6|31
1628215500000|2021-08-06 02:05:00|9493.1|9483.1|9494.8|9484.8|9496.9|9486.9|9493.1|9483.1|40
1628215800000|2021-08-06 02:10:00|9494.4|9484.4|9494.9|9484.9|9500.8|9490.8|9494.1|9484.1|100
1628216100000|2021-08-06 02:15:00|9494.6|9484.6|9497.4|9487.4|9498.6|9488.6|9492.1|9482.1|75
1628216400000|2021-08-06 02:20:00|9497.5|9487.5|9496.5|9486.5|9497.6|9487.6|9495.9|9485.9|27
1628216700000|2021-08-06 02:25:00|9496.4|9486.4|9497.6|9487.6|9498.9|9488.9|9496.4|9486.4|27
1628217000000|2021-08-06 02:30:00|9497.4|9487.4|9510.6|9500.6|9511|9501|9497|9487|124
1628217300000|2021-08-06 02:35:00|9510|9500|9507.5|9497.5|9512.6|9502.6|9503|9493|136
1628217600000|2021-08-06 02:40:00|9507.4|9497.4|9508.8|9498.8|9510.5|9500.5|9502.8|9492.8|102
1628217900000|2021-08-06 02:45:00|9509|9499|9504.4|9494.4|9510.1|9500.1|9500.9|9490.9|90
1628218200000|2021-08-06 02:50:00|9504.5|9494.5|9501.9|9491.9|9506|9496|9498.3|9488.3|104
1628218500000|2021-08-06 02:55:00|9502.1|9492.1|9500.1|9490.1|9503.9|9493.9|9498.1|9488.1|110
1628218800000|2021-08-06 03:00:00|9500.5|9490.5|9499.1|9489.1|9504.6|9494.6|9498.4|9488.4|94
1628219100000|2021-08-06 03:05:00|9499.3|9489.3|9506.6|9496.6|9507.9|9497.9|9498.4|9488.4|124
1628219400000|2021-08-06 03:10:00|9506.4|9496.4|9506.8|9496.8|9507.9|9497.9|9505.3|9495.3|47
1628219700000|2021-08-06 03:15:00|9507.1|9497.1|9515|9505|9515.6|9505.6|9507.1|9497.1|66
1628220000000|2021-08-06 03:20:00|9515.1|9505.1|9512.9|9502.9|9519.6|9509.6|9509.6|9499.6|88
1628220300000|2021-08-06 03:25:00|9513.9|9503.9|9516.8|9506.8|9520|9510|9513.9|9503.9|82
1628220600000|2021-08-06 03:30:00|9517.8|9507.8|9520.8|9510.8|9521.9|9511.9|9516.6|9506.6|42
1628220900000|2021-08-06 03:35:00|9520.5|9510.5|9516.6|9506.6|9520.5|9510.5|9513|9503|28
1628221200000|2021-08-06 03:40:00|9517|9507|9518.9|9508.9|9520.3|9510.3|9513.9|9503.9|40
1628221500000|2021-08-06 03:45:00|9518.8|9508.8|9518.9|9508.9|9518.9|9508.9|9516.8|9506.8|17
1628221800000|2021-08-06 03:50:00|9519.1|9509.1|9517.1|9507.1|9519.9|9509.9|9516.3|9506.3|18
1628222100000|2021-08-06 03:55:00|9516.9|9506.9|9517.1|9507.1|9517.8|9507.8|9516.5|9506.5|14
1628222400000|2021-08-06 04:00:00|9517.3|9507.3|9514.5|9504.5|9517.3|9507.3|9513.4|9503.4|19
1628222700000|2021-08-06 04:05:00|9514.9|9504.9|9516.1|9506.1|9517.3|9507.3|9514.4|9504.4|20
1628223000000|2021-08-06 04:10:00|9516.4|9506.4|9519.4|9509.4|9520.9|9510.9|9516.4|9506.4|21
1628223300000|2021-08-06 04:15:00|9519.6|9509.6|9519.6|9509.6|9522.8|9512.8|9519.1|9509.1|43
1628223600000|2021-08-06 04:20:00|9519.8|9509.8|9518.9|9508.9|9520.4|9510.4|9518.4|9508.4|27
1628223900000|2021-08-06 04:25:00|9519.3|9509.3|9519.3|9509.3|9519.4|9509.4|9518.9|9508.9|9
1628224200000|2021-08-06 04:30:00|9518.9|9508.9|9519.9|9509.9|9519.9|9509.9|9518.6|9508.6|19
1628224500000|2021-08-06 04:35:00|9519.6|9509.6|9519.9|9509.9|9521|9511|9519.4|9509.4|26
1628224800000|2021-08-06 04:40:00|9520.1|9510.1|9520.3|9510.3|9520.6|9510.6|9520.1|9510.1|8
1628225100000|2021-08-06 04:45:00|9520.1|9510.1|9520.1|9510.1|9521.4|9511.4|9520.1|9510.1|8
1628225400000|2021-08-06 04:50:00|9520.3|9510.3|9519.4|9509.4|9520.3|9510.3|9518.9|9508.9|17
1628225700000|2021-08-06 04:55:00|9519.6|9509.6|9521.6|9511.6|9522.1|9512.1|9519.6|9509.6|13
1628226000000|2021-08-06 05:00:00|9521.4|9511.4|9522.4|9512.4|9523.1|9513.1|9520.9|9510.9|26
1628226300000|2021-08-06 05:05:00|9522.5|9512.5|9518.6|9508.6|9522.5|9512.5|9518.6|9508.6|20
1628226600000|2021-08-06 05:10:00|9518.3|9508.3|9520.9|9510.9|9521.4|9511.4|9517.8|9507.8|25
1628226900000|2021-08-06 05:15:00|9520.6|9510.6|9520.9|9510.9|9521.4|9511.4|9520.3|9510.3|22
1628227200000|2021-08-06 05:20:00|9520.4|9510.4|9518.9|9508.9|9521|9511|9518.9|9508.9|20
1628227500000|2021-08-06 05:25:00|9518.5|9508.5|9513.9|9503.9|9518.5|9508.5|9513.3|9503.3|38
1628227800000|2021-08-06 05:30:00|9514|9504|9531.4|9521.4|9532.9|9522.9|9514|9504|291
1628228100000|2021-08-06 05:35:00|9532.5|9522.5|9553.5|9543.5|9561.5|9551.5|9530.9|9520.9|362
1628228400000|2021-08-06 05:40:00|9553.3|9543.3|9544.5|9534.5|9554.1|9544.1|9542|9532|173
1628228700000|2021-08-06 05:45:00|9544.6|9534.6|9563.6|9553.6|9567.3|9557.3|9544.6|9534.6|188
1628229000000|2021-08-06 05:50:00|9563.8|9553.8|9574.9|9564.9|9578|9568|9563.8|9553.8|194
1628229300000|2021-08-06 05:55:00|9574.1|9564.1|9568.6|9558.6|9577.4|9567.4|9566.8|9556.8|167
1628229600000|2021-08-06 06:00:00|9568.3|9558.3|9564.4|9554.4|9571|9561|9561.5|9551.5|240
1628229900000|2021-08-06 06:05:00|9563.9|9553.9|9569|9559|9572.9|9562.9|9563.9|9553.9|220
1628230200000|2021-08-06 06:10:00|9569.4|9559.4|9563.6|9553.6|9571.3|9561.3|9563.3|9553.3|228
1628230500000|2021-08-06 06:15:00|9563.8|9553.8|9563.6|9553.6|9567.8|9557.8|9563.1|9553.1|252
1628230800000|2021-08-06 06:20:00|9563.3|9553.3|9562.1|9552.1|9569.1|9559.1|9560.3|9550.3|207
1628231100000|2021-08-06 06:25:00|9562|9552|9560.5|9550.5|9563.1|9553.1|9556.4|9546.4|121
1628231400000|2021-08-06 06:30:00|9560.1|9550.1|9569.1|9559.1|9569.1|9559.1|9559.8|9549.8|194
1628231700000|2021-08-06 06:35:00|9569.4|9559.4|9574.3|9564.3|9577.9|9567.9|9569|9559|265
1628232000000|2021-08-06 06:40:00|9574|9564|9575|9565|9576.5|9566.5|9569.1|9559.1|186
1628232300000|2021-08-06 06:45:00|9575.4|9565.4|9595.6|9585.6|9598.3|9588.3|9574.6|9564.6|256
1628232600000|2021-08-06 06:50:00|9596|9586|9596.5|9586.5|9603.5|9593.5|9592.1|9582.1|223
1628232900000|2021-08-06 06:55:00|9597.3|9587.3|9587.8|9577.8|9600.8|9590.8|9586.1|9576.1|302
1628233200000|2021-08-06 07:00:00|9588.3|9578.3|9587.8|9577.8|9592.4|9582.4|9584.4|9574.4|157
1628233500000|2021-08-06 07:05:00|9588.3|9578.3|9586.8|9576.8|9594.3|9584.3|9586.5|9576.5|115
1628233800000|2021-08-06 07:10:00|9586.5|9576.5|9586.4|9576.4|9586.5|9576.5|9579.8|9569.8|106
1628234100000|2021-08-06 07:15:00|9585.3|9575.3|9589.9|9579.9|9594|9584|9581.8|9571.8|95
1628234400000|2021-08-06 07:20:00|9589.5|9579.5|9581.5|9571.5|9590.3|9580.3|9575.3|9565.3|108
1628234700000|2021-08-06 07:25:00|9581.4|9571.4|9585.9|9575.9|9591|9581|9579|9569|101
1628235000000|2021-08-06 07:30:00|9585.8|9575.8|9584.9|9574.9|9587.9|9577.9|9583.8|9573.8|69
1628235300000|2021-08-06 07:35:00|9585|9575|9587.4|9577.4|9588.1|9578.1|9585|9575|32
1628235600000|2021-08-06 07:40:00|9587.6|9577.6|9595.8|9585.8|9598.5|9588.5|9587.3|9577.3|49
1628235900000|2021-08-06 07:45:00|9595.6|9585.6|9608.8|9598.8|9608.8|9598.8|9594|9584|73
1628236200000|2021-08-06 07:50:00|9608.6|9598.6|9594.4|9584.4|9608.6|9598.6|9593.6|9583.6|112
1628236500000|2021-08-06 07:55:00|9593.8|9583.8|9587.1|9577.1|9594.9|9584.9|9587.1|9577.1|86
1628236800000|2021-08-06 08:00:00|9587.4|9577.4|9581.9|9571.9|9594.1|9584.1|9579.6|9569.6|79
1628237100000|2021-08-06 08:05:00|9582.4|9572.4|9575.3|9565.3|9584|9574|9574.4|9564.4|78
1628237400000|2021-08-06 08:10:00|9575.1|9565.1|9586.5|9576.5|9586.9|9576.9|9574.1|9564.1|99
1628237700000|2021-08-06 08:15:00|9586.4|9576.4|9581.8|9571.8|9586.4|9576.4|9577.9|9567.9|98
1628238000000|2021-08-06 08:20:00|9581.5|9571.5|9575|9565|9581.6|9571.6|9573.8|9563.8|108
1628238300000|2021-08-06 08:25:00|9574.6|9564.6|9574|9564|9578|9568|9572.9|9562.9|83
1628238600000|2021-08-06 08:30:00|9574.9|9564.9|9575.9|9565.9|9584.9|9574.9|9574.6|9564.6|122
1628238900000|2021-08-06 08:35:00|9575.8|9565.8|9572.5|9562.5|9579.3|9569.3|9572.5|9562.5|44
1628239200000|2021-08-06 08:40:00|9572.8|9562.8|9580.8|9570.8|9581.3|9571.3|9572.8|9562.8|50
1628239500000|2021-08-06 08:45:00|9580.4|9570.4|9578|9568|9581.4|9571.4|9577.1|9567.1|59
1628239800000|2021-08-06 08:50:00|9577.9|9567.9|9580.8|9570.8|9582.1|9572.1|9577.3|9567.3|40
1628240100000|2021-08-06 08:55:00|9581.1|9571.1|9581.5|9571.5|9585.8|9575.8|9581|9571|100
1628240400000|2021-08-06 09:00:00|9581.3|9571.3|9581.4|9571.4|9585.1|9575.1|9580.8|9570.8|67
1628240700000|2021-08-06 09:05:00|9581.3|9571.3|9580.9|9570.9|9583.9|9573.9|9580.9|9570.9|43
1628241000000|2021-08-06 09:10:00|9580.8|9570.8|9585.9|9575.9|9586|9576|9580.5|9570.5|51
1628241300000|2021-08-06 09:15:00|9585.1|9575.1|9579.9|9569.9|9585.1|9575.1|9579.1|9569.1|59
1628241600000|2021-08-06 09:20:00|9580.1|9570.1|9581.3|9571.3|9582|9572|9579.6|9569.6|65
1628241900000|2021-08-06 09:25:00|9581.5|9571.5|9582.6|9572.6|9586.1|9576.1|9580|9570|75
1628242200000|2021-08-06 09:30:00|9582.4|9572.4|9584.4|9574.4|9585.9|9575.9|9579.9|9569.9|54
1628242500000|2021-08-06 09:35:00|9584.6|9574.6|9579.3|9569.3|9587.4|9577.4|9579.1|9569.1|39
1628242800000|2021-08-06 09:40:00|9579.5|9569.5|9584.6|9574.6|9587.4|9577.4|9578.4|9568.4|58
1628243100000|2021-08-06 09:45:00|9584.4|9574.4|9581.4|9571.4|9584.8|9574.8|9581.1|9571.1|52
1628243400000|2021-08-06 09:50:00|9581.5|9571.5|9577.8|9567.8|9583.4|9573.4|9577.6|9567.6|53
1628243700000|2021-08-06 09:55:00|9577.9|9567.9|9578.5|9568.5|9579.1|9569.1|9576.6|9566.6|62
1628244000000|2021-08-06 10:00:00|9578.4|9568.4|9569.3|9559.3|9578.4|9568.4|9565.3|9555.3|84
1628244300000|2021-08-06 10:05:00|9568.9|9558.9|9564.3|9554.3|9570|9560|9563.5|9553.5|107
1628244600000|2021-08-06 10:10:00|9564.1|9554.1|9569.5|9559.5|9570.3|9560.3|9563|9553|53
1628244900000|2021-08-06 10:15:00|9569.3|9559.3|9569.1|9559.1|9573.3|9563.3|9564.6|9554.6|61
1628245200000|2021-08-06 10:20:00|9569.4|9559.4|9570.4|9560.4|9573|9563|9567.5|9557.5|57
1628245500000|2021-08-06 10:25:00|9569.9|9559.9|9572.5|9562.5|9573.4|9563.4|9565.8|9555.8|108
1628245800000|2021-08-06 10:30:00|9572.8|9562.8|9569.8|9559.8|9574.6|9564.6|9569.6|9559.6|40
1628246100000|2021-08-06 10:35:00|9570|9560|9564.6|9554.6|9570.1|9560.1|9563.8|9553.8|57
1628246400000|2021-08-06 10:40:00|9564.4|9554.4|9569.6|9559.6|9571.8|9561.8|9564|9554|75
1628246700000|2021-08-06 10:45:00|9569.5|9559.5|9567.8|9557.8|9571.4|9561.4|9567.8|9557.8|79
1628247000000|2021-08-06 10:50:00|9567.9|9557.9|9572.1|9562.1|9572.6|9562.6|9565.8|9555.8|66
1628247300000|2021-08-06 10:55:00|9571.6|9561.6|9566.4|9556.4|9572.1|9562.1|9566|9556|53
1628247600000|2021-08-06 11:00:00|9566.1|9556.1|9570.1|9560.1|9571.6|9561.6|9566.1|9556.1|75
1628247900000|2021-08-06 11:05:00|9570.3|9560.3|9572.4|9562.4|9578.1|9568.1|9566.8|9556.8|99
1628248200000|2021-08-06 11:10:00|9572.3|9562.3|9570.6|9560.6|9576.4|9566.4|9568.9|9558.9|146
1628248500000|2021-08-06 11:15:00|9570.9|9560.9|9572.1|9562.1|9572.1|9562.1|9569.1|9559.1|58
1628248800000|2021-08-06 11:20:00|9572.3|9562.3|9570.5|9560.5|9579|9569|9569.1|9559.1|92
1628249100000|2021-08-06 11:25:00|9570.6|9560.6|9563.9|9553.9|9571.6|9561.6|9563|9553|110
1628249400000|2021-08-06 11:30:00|9563.6|9553.6|9549.1|9539.1|9564.1|9554.1|9548.1|9538.1|358
1628249700000|2021-08-06 11:35:00|9549.3|9539.3|9561|9551|9561|9551|9549.1|9539.1|129
1628250000000|2021-08-06 11:40:00|9561.3|9551.3|9564.1|9554.1|9566|9556|9561.1|9551.1|56
1628250300000|2021-08-06 11:45:00|9563.5|9553.5|9568|9558|9568.3|9558.3|9560.3|9550.3|106
1628250600000|2021-08-06 11:50:00|9568.4|9558.4|9571|9561|9576.3|9566.3|9567.4|9557.4|108
1628250900000|2021-08-06 11:55:00|9571.4|9561.4|9570.9|9560.9|9574.4|9564.4|9569.5|9559.5|79
1628251200000|2021-08-06 12:00:00|9572|9562|9563.6|9553.6|9573|9563|9559|9549|200
1628251500000|2021-08-06 12:05:00|9564|9554|9568|9558|9569|9559|9562|9552|155
1628251800000|2021-08-06 12:10:00|9568.3|9558.3|9548.8|9538.8|9568.9|9558.9|9548.4|9538.4|115
1628252100000|2021-08-06 12:15:00|9548.6|9538.6|9539.6|9529.6|9552.8|9542.8|9527.4|9517.4|273
1628252400000|2021-08-06 12:20:00|9539.1|9529.1|9544.5|9534.5|9548.4|9538.4|9529.8|9519.8|206
1628252700000|2021-08-06 12:25:00|9544.6|9534.6|9530.4|9520.4|9547.6|9537.6|9527.8|9517.8|189
1628253000000|2021-08-06 12:30:00|9530.6|9520.6|9580|9570|9582|9572|9523.6|9513.6|474
1628253300000|2021-08-06 12:35:00|9578.5|9568.5|9593|9583|9593|9583|9563.5|9553.5|417
1628253600000|2021-08-06 12:40:00|9592.9|9582.9|9567.5|9557.5|9600|9590|9562.6|9552.6|377
1628253900000|2021-08-06 12:45:00|9567.1|9557.1|9527.9|9517.9|9572.3|9562.3|9525.5|9515.5|398
1628254200000|2021-08-06 12:50:00|9527.6|9517.6|9543.5|9533.5|9547.5|9537.5|9517|9507|408
1628254500000|2021-08-06 12:55:00|9543.1|9533.1|9541.4|9531.4|9552|9542|9540.8|9530.8|221
1628254800000|2021-08-06 13:00:00|9540.9|9530.9|9547.5|9537.5|9556.8|9546.8|9538.4|9528.4|588
1628255100000|2021-08-06 13:05:00|9547.1|9537.1|9546.6|9536.6|9549.8|9539.8|9535.1|9525.1|334
1628255400000|2021-08-06 13:10:00|9546.5|9536.5|9572.9|9562.9|9574.3|9564.3|9543.8|9533.8|260
1628255700000|2021-08-06 13:15:00|9572.3|9562.3|9566.8|9556.8|9577.5|9567.5|9560.1|9550.1|291
1628256000000|2021-08-06 13:20:00|9566.9|9556.9|9582.4|9572.4|9583.6|9573.6|9563.1|9553.1|408
1628256300000|2021-08-06 13:25:00|9581.9|9571.9|9582|9572|9590.3|9580.3|9577.6|9567.6|242
1628256600000|2021-08-06 13:30:00|9581.4|9571.4|9592.8|9582.8|9601.4|9591.4|9580.8|9570.8|424
1628256900000|2021-08-06 13:35:00|9592.6|9582.6|9565|9555|9595.4|9585.4|9558.5|9548.5|442
1628257200000|2021-08-06 13:40:00|9565.3|9555.3|9560.8|9550.8|9575.3|9565.3|9559.6|9549.6|348
1628257500000|2021-08-06 13:45:00|9558.4|9548.4|9510.5|9500.5|9558.8|9548.8|9499.4|9489.4|629
1628257800000|2021-08-06 13:50:00|9509.9|9499.9|9531.9|9521.9|9533.1|9523.1|9509.9|9499.9|489
1628258100000|2021-08-06 13:55:00|9531.6|9521.6|9525.6|9515.6|9536.3|9526.3|9522.4|9512.4|380
1628258400000|2021-08-06 14:00:00|9526.5|9516.5|9512.5|9502.5|9531|9521|9502.3|9492.3|376
1628258700000|2021-08-06 14:05:00|9512.6|9502.6|9529|9519|9530|9520|9506.5|9496.5|267
1628259000000|2021-08-06 14:10:00|9528.5|9518.5|9543.5|9533.5|9549.4|9539.4|9527.4|9517.4|286
1628259300000|2021-08-06 14:15:00|9543.4|9533.4|9521.4|9511.4|9546.6|9536.6|9519.5|9509.5|225
1628259600000|2021-08-06 14:20:00|9521.5|9511.5|9511.4|9501.4|9528.3|9518.3|9507|9497|290
1628259900000|2021-08-06 14:25:00|9511.1|9501.1|9517.6|9507.6|9519.3|9509.3|9501.8|9491.8|268
1628260200000|2021-08-06 14:30:00|9516.9|9506.9|9523.8|9513.8|9525.6|9515.6|9509.4|9499.4|227
1628260500000|2021-08-06 14:35:00|9523.6|9513.6|9509.4|9499.4|9523.6|9513.6|9506.8|9496.8|182
1628260800000|2021-08-06 14:40:00|9509.1|9499.1|9495.9|9485.9|9514.5|9504.5|9495.5|9485.5|289
1628261100000|2021-08-06 14:45:00|9496.1|9486.1|9504.5|9494.5|9510|9500|9496.1|9486.1|203
1628261400000|2021-08-06 14:50:00|9504.6|9494.6|9499.5|9489.5|9509.3|9499.3|9491.9|9481.9|295
1628261700000|2021-08-06 14:55:00|9500.3|9490.3|9509|9499|9509|9499|9491.3|9481.3|246
1628262000000|2021-08-06 15:00:00|9508.9|9498.9|9513.5|9503.5|9520.4|9510.4|9506.8|9496.8|196
1628262300000|2021-08-06 15:05:00|9513.3|9503.3|9503.8|9493.8|9514.4|9504.4|9501.5|9491.5|156
1628262600000|2021-08-06 15:10:00|9503.6|9493.6|9481.5|9471.5|9507.4|9497.4|9478.3|9468.3|297
1628262900000|2021-08-06 15:15:00|9481.8|9471.8|9466.1|9456.1|9482.5|9472.5|9466|9456|383
1628263200000|2021-08-06 15:20:00|9466.6|9456.6|9478.4|9468.4|9490.3|9480.3|9465.6|9455.6|265
1628263500000|2021-08-06 15:25:00|9478.3|9468.3|9477.3|9467.3|9481.8|9471.8|9473.5|9463.5|189
1628263800000|2021-08-06 15:30:00|9477.1|9467.1|9488.3|9478.3|9488.3|9478.3|9472.5|9462.5|272
1628264100000|2021-08-06 15:35:00|9488|9478|9470.8|9460.8|9488|9478|9468.5|9458.5|242
1628264400000|2021-08-06 15:40:00|9470.4|9460.4|9470.4|9460.4|9478.3|9468.3|9468|9458|193
1628264700000|2021-08-06 15:45:00|9470.1|9460.1|9471.8|9461.8|9477.4|9467.4|9469.8|9459.8|281
1628265000000|2021-08-06 15:50:00|9471.5|9461.5|9471.8|9461.8|9475.6|9465.6|9470.5|9460.5|129
1628265300000|2021-08-06 15:55:00|9472|9462|9484.3|9474.3|9484.3|9474.3|9471|9461|133
1628265600000|2021-08-06 16:00:00|9484.6|9474.6|9479.1|9469.1|9484.6|9474.6|9478.3|9468.3|82
1628265900000|2021-08-06 16:05:00|9478.9|9468.9|9472.6|9462.6|9479|9469|9472|9462|94
1628266200000|2021-08-06 16:10:00|9473.1|9463.1|9474.4|9464.4|9478.1|9468.1|9471.6|9461.6|138
1628266500000|2021-08-06 16:15:00|9474.1|9464.1|9475.8|9465.8|9476.6|9466.6|9472.6|9462.6|81
1628266800000|2021-08-06 16:20:00|9475.6|9465.6|9470.6|9460.6|9475.9|9465.9|9470|9460|50
1628267100000|2021-08-06 16:25:00|9470.9|9460.9|9472.4|9462.4|9475.4|9465.4|9470.9|9460.9|56
1628267400000|2021-08-06 16:30:00|9472.5|9462.5|9471.5|9461.5|9475.3|9465.3|9469.1|9459.1|61
1628267700000|2021-08-06 16:35:00|9471.6|9461.6|9478.6|9468.6|9479.5|9469.5|9471.6|9461.6|87
1628268000000|2021-08-06 16:40:00|9478.9|9468.9|9472.5|9462.5|9478.9|9468.9|9472.1|9462.1|132
1628268300000|2021-08-06 16:45:00|9472.3|9462.3|9474.6|9464.6|9476.3|9466.3|9469.5|9459.5|138
1628268600000|2021-08-06 16:50:00|9474.5|9464.5|9473.1|9463.1|9476.8|9466.8|9471.9|9461.9|81
1628268900000|2021-08-06 16:55:00|9472.9|9462.9|9482.1|9472.1|9484|9474|9471.3|9461.3|117
1628467200000|2021-08-09 00:00:00|9474|9458.3|9394.6|9384.6|9474|9458.3|9390.6|9380.6|35
1628467500000|2021-08-09 00:05:00|9397.4|9387.4|9396.9|9386.9|9402.6|9392.6|9389.8|9379.8|66
1628467800000|2021-08-09 00:10:00|9397.3|9387.3|9390.3|9380.3|9404.9|9394.9|9389.5|9379.5|101
1628468100000|2021-08-09 00:15:00|9390.4|9380.4|9393.9|9383.9|9394.8|9384.8|9381.4|9371.4|109
1628468400000|2021-08-09 00:20:00|9393.8|9383.8|9395.6|9385.6|9399|9389|9393.5|9383.5|65
1628468700000|2021-08-09 00:25:00|9395.9|9385.9|9402.1|9392.1|9406.3|9396.3|9393.9|9383.9|80
1628469000000|2021-08-09 00:30:00|9401.9|9391.9|9394.9|9384.9|9401.9|9391.9|9390.6|9380.6|77
1628469300000|2021-08-09 00:35:00|9394.8|9384.8|9387.9|9377.9|9394.8|9384.8|9387.4|9377.4|46
1628469600000|2021-08-09 00:40:00|9388.1|9378.1|9399.5|9389.5|9400.9|9390.9|9386.9|9376.9|91
1628469900000|2021-08-09 00:45:00|9399.3|9389.3|9396.4|9386.4|9400.1|9390.1|9394.5|9384.5|67
1628470200000|2021-08-09 00:50:00|9395.8|9385.8|9406.9|9396.9|9406.9|9396.9|9392.6|9382.6|61
1628470500000|2021-08-09 00:55:00|9407|9397|9414.9|9404.9|9414.9|9404.9|9407|9397|61
1628470800000|2021-08-09 01:00:00|9415.4|9405.4|9430.6|9420.6|9437.9|9427.9|9413.6|9403.6|522
1628471100000|2021-08-09 01:05:00|9429.9|9419.9|9433.3|9423.3|9441.1|9431.1|9422.5|9412.5|374
1628471400000|2021-08-09 01:10:00|9433.4|9423.4|9453.6|9443.6|9457.8|9447.8|9430|9420|378
1628471700000|2021-08-09 01:15:00|9454.4|9444.4|9441.4|9431.4|9454.4|9444.4|9440.1|9430.1|234
1628472000000|2021-08-09 01:20:00|9441.5|9431.5|9453.4|9443.4|9453.6|9443.6|9437.4|9427.4|230
1628472300000|2021-08-09 01:25:00|9452.9|9442.9|9441.6|9431.6|9455.6|9445.6|9441.1|9431.1|213
1628472600000|2021-08-09 01:30:00|9441.9|9431.9|9441.4|9431.4|9445.4|9435.4|9436.1|9426.1|288
1628472900000|2021-08-09 01:35:00|9441.3|9431.3|9436.1|9426.1|9441.8|9431.8|9431.6|9421.6|164
1628473200000|2021-08-09 01:40:00|9435.9|9425.9|9442.1|9432.1|9442.9|9432.9|9432.4|9422.4|137
1628473500000|2021-08-09 01:45:00|9442.4|9432.4|9432.4|9422.4|9442.4|9432.4|9430.6|9420.6|142
1628473800000|2021-08-09 01:50:00|9432.8|9422.8|9436.1|9426.1|9441.1|9431.1|9429.6|9419.6|140
1628474100000|2021-08-09 01:55:00|9435.9|9425.9|9432.5|9422.5|9440.6|9430.6|9429.9|9419.9|165
1628474400000|2021-08-09 02:00:00|9432.6|9422.6|9445.1|9435.1|9446.3|9436.3|9432.3|9422.3|162
1628474700000|2021-08-09 02:05:00|9445.9|9435.9|9445.9|9435.9|9450.6|9440.6|9444.4|9434.4|159
1628475000000|2021-08-09 02:10:00|9446.1|9436.1|9453|9443|9453|9443|9444.4|9434.4|93
1628475300000|2021-08-09 02:15:00|9453.5|9443.5|9452.1|9442.1|9453.5|9443.5|9449|9439|37
1628475600000|2021-08-09 02:20:00|9452.4|9442.4|9449.9|9439.9|9454.3|9444.3|9449.9|9439.9|44
1628475900000|2021-08-09 02:25:00|9449.6|9439.6|9449.9|9439.9|9450.1|9440.1|9448|9438|22
1628476200000|2021-08-09 02:30:00|9450.1|9440.1|9461|9451|9467.9|9457.9|9450.1|9440.1|224
1628476500000|2021-08-09 02:35:00|9461.1|9451.1|9457.4|9447.4|9462.4|9452.4|9457.4|9447.4|101
1628476800000|2021-08-09 02:40:00|9457.3|9447.3|9459.3|9449.3|9459.3|9449.3|9451.8|9441.8|78
1628477100000|2021-08-09 02:45:00|9459.1|9449.1|9458.1|9448.1|9460.1|9450.1|9456.1|9446.1|62
1628477400000|2021-08-09 02:50:00|9458.8|9448.8|9461.9|9451.9|9461.9|9451.9|9458|9448|90
1628477700000|2021-08-09 02:55:00|9462.1|9452.1|9458.3|9448.3|9462.3|9452.3|9457.5|9447.5|19
1628478000000|2021-08-09 03:00:00|9458.5|9448.5|9459.9|9449.9|9462.4|9452.4|9457.1|9447.1|86
1628478300000|2021-08-09 03:05:00|9460.1|9450.1|9469.4|9459.4|9471.3|9461.3|9459.9|9449.9|118
1628478600000|2021-08-09 03:10:00|9469.8|9459.8|9472.4|9462.4|9475.6|9465.6|9466.4|9456.4|240
1628478900000|2021-08-09 03:15:00|9472.5|9462.5|9465.6|9455.6|9474.4|9464.4|9464.8|9454.8|147
1628479200000|2021-08-09 03:20:00|9465.1|9455.1|9463.6|9453.6|9466.5|9456.5|9461.1|9451.1|147
1628479500000|2021-08-09 03:25:00|9463.9|9453.9|9461.4|9451.4|9464.4|9454.4|9459.9|9449.9|116
1628479800000|2021-08-09 03:30:00|9461.1|9451.1|9462.9|9452.9|9464.6|9454.6|9460.3|9450.3|25
1628480100000|2021-08-09 03:35:00|9462.6|9452.6|9465.8|9455.8|9465.8|9455.8|9462.1|9452.1|26
1628480400000|2021-08-09 03:40:00|9466.1|9456.1|9464.6|9454.6|9467.9|9457.9|9463.6|9453.6|52
1628480700000|2021-08-09 03:45:00|9464.8|9454.8|9464.4|9454.4|9465.3|9455.3|9463.4|9453.4|24
1628481000000|2021-08-09 03:50:00|9464.3|9454.3|9464.8|9454.8|9465.5|9455.5|9461.4|9451.4|38
1628481300000|2021-08-09 03:55:00|9464.6|9454.6|9468.6|9458.6|9469|9459|9464.4|9454.4|41
1628481600000|2021-08-09 04:00:00|9469|9459|9465.9|9455.9|9470.1|9460.1|9463.6|9453.6|53
1628481900000|2021-08-09 04:05:00|9465.5|9455.5|9456.6|9446.6|9465.5|9455.5|9456.6|9446.6|38
1628482200000|2021-08-09 04:10:00|9457.1|9447.1|9460.3|9450.3|9462.3|9452.3|9457.1|9447.1|42
1628482500000|2021-08-09 04:15:00|9460.4|9450.4|9456.8|9446.8|9461.4|9451.4|9456.3|9446.3|62
1628482800000|2021-08-09 04:20:00|9456.9|9446.9|9457.1|9447.1|9460.1|9450.1|9456.1|9446.1|44
1628483100000|2021-08-09 04:25:00|9456.6|9446.6|9447.4|9437.4|9456.9|9446.9|9446.6|9436.6|65
1628483400000|2021-08-09 04:30:00|9447.6|9437.6|9449.5|9439.5|9449.6|9439.6|9447.6|9437.6|30
1628483700000|2021-08-09 04:35:00|9449.4|9439.4|9448.9|9438.9|9450.3|9440.3|9448.1|9438.1|39
1628484000000|2021-08-09 04:40:00|9449.3|9439.3|9450.1|9440.1|9450.1|9440.1|9448.9|9438.9|15
1628484300000|2021-08-09 04:45:00|9449.8|9439.8|9450|9440|9450.1|9440.1|9449.1|9439.1|11
1628484600000|2021-08-09 04:50:00|9449.8|9439.8|9450.9|9440.9|9451.3|9441.3|9449.8|9439.8|15
1628484900000|2021-08-09 04:55:00|9451.1|9441.1|9451.8|9441.8|9452.1|9442.1|9451.1|9441.1|11
1628485200000|2021-08-09 05:00:00|9451.6|9441.6|9453.8|9443.8|9457.4|9447.4|9451.6|9441.6|41
1628485500000|2021-08-09 05:05:00|9453.9|9443.9|9452|9442|9458|9448|9452|9442|33
1628485800000|2021-08-09 05:10:00|9452.1|9442.1|9451.6|9441.6|9453.9|9443.9|9450.9|9440.9|28
1628486100000|2021-08-09 05:15:00|9451.4|9441.4|9460.4|9450.4|9461.5|9451.5|9451.4|9441.4|37
1628486400000|2021-08-09 05:20:00|9460.1|9450.1|9462.6|9452.6|9471.1|9461.1|9459.8|9449.8|67
1628486700000|2021-08-09 05:25:00|9462.8|9452.8|9473.5|9463.5|9475.9|9465.9|9462.8|9452.8|52
1628487000000|2021-08-09 05:30:00|9473.6|9463.6|9454.6|9444.6|9476.4|9466.4|9454.6|9444.6|361
1628487300000|2021-08-09 05:35:00|9454.1|9444.1|9464.3|9454.3|9464.9|9454.9|9450.1|9440.1|120
1628487600000|2021-08-09 05:40:00|9464.5|9454.5|9467.4|9457.4|9470.1|9460.1|9462.5|9452.5|158
1628487900000|2021-08-09 05:45:00|9467.6|9457.6|9465.6|9455.6|9471.4|9461.4|9465.1|9455.1|118
1628488200000|2021-08-09 05:50:00|9465.9|9455.9|9468.4|9458.4|9470.4|9460.4|9464|9454|120
1628488500000|2021-08-09 05:55:00|9469.6|9459.6|9464.1|9454.1|9470.9|9460.9|9462.5|9452.5|160
1628488800000|2021-08-09 06:00:00|9463.6|9453.6|9457.6|9447.6|9466.3|9456.3|9456.9|9446.9|197
1628489100000|2021-08-09 06:05:00|9457.4|9447.4|9454.3|9444.3|9461.4|9451.4|9449.4|9439.4|157
1628489400000|2021-08-09 06:10:00|9453.8|9443.8|9448.5|9438.5|9453.8|9443.8|9445.6|9435.6|187
1628489700000|2021-08-09 06:15:00|9448.1|9438.1|9445.4|9435.4|9451.8|9441.8|9445.1|9435.1|80
1628490000000|2021-08-09 06:20:00|9445.1|9435.1|9444.1|9434.1|9447.4|9437.4|9439|9429|148
1628490300000|2021-08-09 06:25:00|9444.5|9434.5|9448.3|9438.3|9448.9|9438.9|9436.9|9426.9|153
1628490600000|2021-08-09 06:30:00|9448.1|9438.1|9447.5|9437.5|9450|9440|9444.8|9434.8|117
1628490900000|2021-08-09 06:35:00|9447.1|9437.1|9445.8|9435.8|9452.9|9442.9|9445.6|9435.6|119
1628491200000|2021-08-09 06:40:00|9445.6|9435.6|9449.8|9439.8|9451.6|9441.6|9443.1|9433.1|94
1628491500000|2021-08-09 06:45:00|9449.6|9439.6|9449.8|9439.8|9453.4|9443.4|9448.3|9438.3|76
1628491800000|2021-08-09 06:50:00|9449.4|9439.4|9449.3|9439.3|9455.4|9445.4|9446.9|9436.9|110
1628492100000|2021-08-09 06:55:00|9449.5|9439.5|9458.5|9448.5|9458.5|9448.5|9447.9|9437.9|129
1628492400000|2021-08-09 07:00:00|9458.4|9448.4|9471.5|9461.5|9476.9|9466.9|9458.4|9448.4|174
1628492700000|2021-08-09 07:05:00|9471.4|9461.4|9466.1|9456.1|9472|9462|9464.3|9454.3|98
1628493000000|2021-08-09 07:10:00|9466|9456|9463|9453|9468.4|9458.4|9461|9451|110
1628493300000|2021-08-09 07:15:00|9463.1|9453.1|9461.8|9451.8|9463.1|9453.1|9456.6|9446.6|117
1628493600000|2021-08-09 07:20:00|9461.6|9451.6|9468.5|9458.5|9470.1|9460.1|9456.4|9446.4|104
1628493900000|2021-08-09 07:25:00|9467.8|9457.8|9461|9451|9467.8|9457.8|9458.8|9448.8|105
1628494200000|2021-08-09 07:30:00|9460.8|9450.8|9463.8|9453.8|9464.8|9454.8|9459.5|9449.5|49
1628494500000|2021-08-09 07:35:00|9463.6|9453.6|9459.8|9449.8|9465.8|9455.8|9457|9447|58
1628494800000|2021-08-09 07:40:00|9460|9450|9449.9|9439.9|9462.1|9452.1|9449.9|9439.9|78
1628495100000|2021-08-09 07:45:00|9449.6|9439.6|9431.8|9421.8|9449.6|9439.6|9431.8|9421.8|90
1628495400000|2021-08-09 07:50:00|9430.9|9420.9|9411.1|9401.1|9431.6|9421.6|9410.5|9400.5|167
1628495700000|2021-08-09 07:55:00|9411.4|9401.4|9413.3|9403.3|9420.3|9410.3|9406.9|9396.9|171
1628496000000|2021-08-09 08:00:00|9414|9404|9407.3|9397.3|9415.6|9405.6|9407.3|9397.3|114
1628496300000|2021-08-09 08:05:00|9406.9|9396.9|9392.1|9382.1|9406.9|9396.9|9388.5|9378.5|125
1628496600000|2021-08-09 08:10:00|9392.6|9382.6|9388.9|9378.9|9395.6|9385.6|9376.4|9366.4|135
1628496900000|2021-08-09 08:15:00|9389.3|9379.3|9393.6|9383.6|9396.5|9386.5|9386.8|9376.8|111
1628497200000|2021-08-09 08:20:00|9393.5|9383.5|9362.9|9352.9|9395.9|9385.9|9362.9|9352.9|127
1628497500000|2021-08-09 08:25:00|9362.8|9352.8|9359.3|9349.3|9370.8|9360.8|9351|9341|127
1628497800000|2021-08-09 08:30:00|9359.6|9349.6|9363.3|9353.3|9363.8|9353.8|9349.1|9339.1|100
1628498100000|2021-08-09 08:35:00|9364.4|9354.4|9367.1|9357.1|9367.6|9357.6|9359.8|9349.8|68
1628498400000|2021-08-09 08:40:00|9367|9357|9380.3|9370.3|9380.3|9370.3|9366.3|9356.3|44
1628498700000|2021-08-09 08:45:00|9380.4|9370.4|9379.8|9369.8|9381.8|9371.8|9374.9|9364.9|72
1628499000000|2021-08-09 08:50:00|9380|9370|9385.1|9375.1|9388.8|9378.8|9375|9365|132
1628499300000|2021-08-09 08:55:00|9384.8|9374.8|9375.1|9365.1|9389.5|9379.5|9374|9364|90
1628499600000|2021-08-09 09:00:00|9375|9365|9366.9|9356.9|9377|9367|9364.8|9354.8|80
1628499900000|2021-08-09 09:05:00|9367.4|9357.4|9368.6|9358.6|9372.8|9362.8|9366.4|9356.4|83
1628500200000|2021-08-09 09:10:00|9368.5|9358.5|9341.4|9331.4|9368.5|9358.5|9340.3|9330.3|132
1628500500000|2021-08-09 09:15:00|9341.6|9331.6|9351.5|9341.5|9357.9|9347.9|9337.3|9327.3|182
1628500800000|2021-08-09 09:20:00|9352.6|9342.6|9361.8|9351.8|9361.8|9351.8|9349.9|9339.9|122
1628501100000|2021-08-09 09:25:00|9362.4|9352.4|9364.6|9354.6|9366|9356|9358.6|9348.6|98
1628501400000|2021-08-09 09:30:00|9364.5|9354.5|9367.4|9357.4|9367.4|9357.4|9362.8|9352.8|45
1628501700000|2021-08-09 09:35:00|9367.5|9357.5|9367.5|9357.5|9370.3|9360.3|9363.1|9353.1|86
1628502000000|2021-08-09 09:40:00|9367.4|9357.4|9359.5|9349.5|9367.4|9357.4|9359.5|9349.5|35
1628502300000|2021-08-09 09:45:00|9359.8|9349.8|9359.3|9349.3|9361.3|9351.3|9357.4|9347.4|42
1628502600000|2021-08-09 09:50:00|9358.8|9348.8|9356.9|9346.9|9360.4|9350.4|9352.6|9342.6|83
1628502900000|2021-08-09 09:55:00|9357.4|9347.4|9352.5|9342.5|9362.4|9352.4|9351.9|9341.9|75
1628503200000|2021-08-09 10:00:00|9352.9|9342.9|9355.9|9345.9|9359.1|9349.1|9352.9|9342.9|70
1628503500000|2021-08-09 10:05:00|9356.4|9346.4|9355.9|9345.9|9358|9348|9354.9|9344.9|45
1628503800000|2021-08-09 10:10:00|9355.8|9345.8|9362.9|9352.9|9362.9|9352.9|9355.8|9345.8|42
1628504100000|2021-08-09 10:15:00|9362.8|9352.8|9368.6|9358.6|9371|9361|9362.8|9352.8|72
1628504400000|2021-08-09 10:20:00|9368.8|9358.8|9365.6|9355.6|9369.8|9359.8|9365.6|9355.6|39
1628504700000|2021-08-09 10:25:00|9365.1|9355.1|9359.5|9349.5|9365.1|9355.1|9359.5|9349.5|19
1628505000000|2021-08-09 10:30:00|9359.6|9349.6|9349.4|9339.4|9359.8|9349.8|9345.8|9335.8|75
1628505300000|2021-08-09 10:35:00|9348.6|9338.6|9342.8|9332.8|9351.1|9341.1|9341.1|9331.1|58
1628505600000|2021-08-09 10:40:00|9343.3|9333.3|9353.5|9343.5|9353.6|9343.6|9343.3|9333.3|47
1628505900000|2021-08-09 10:45:00|9353.8|9343.8|9347.5|9337.5|9353.8|9343.8|9347.1|9337.1|36
1628506200000|2021-08-09 10:50:00|9347.4|9337.4|9351.5|9341.5|9358.6|9348.6|9347.1|9337.1|101
1628506500000|2021-08-09 10:55:00|9351.8|9341.8|9344.8|9334.8|9353.5|9343.5|9344.8|9334.8|81
1628506800000|2021-08-09 11:00:00|9345.1|9335.1|9347.6|9337.6|9348.5|9338.5|9341.8|9331.8|106
1628507100000|2021-08-09 11:05:00|9347.9|9337.9|9342.8|9332.8|9347.9|9337.9|9342.6|9332.6|79
1628507400000|2021-08-09 11:10:00|9343|9333|9349.4|9339.4|9349.4|9339.4|9342.8|9332.8|51
1628507700000|2021-08-09 11:15:00|9349.8|9339.8|9351.6|9341.6|9355|9345|9349.1|9339.1|78
1628508000000|2021-08-09 11:20:00|9351.8|9341.8|9353.4|9343.4|9359.3|9349.3|9351.8|9341.8|110
1628508300000|2021-08-09 11:25:00|9353.5|9343.5|9346.5|9336.5|9354|9344|9341.8|9331.8|109
1628508600000|2021-08-09 11:30:00|9346|9336|9337.4|9327.4|9347.6|9337.6|9337.4|9327.4|186
1628508900000|2021-08-09 11:35:00|9338|9328|9350.4|9340.4|9351.6|9341.6|9338|9328|157
1628509200000|2021-08-09 11:40:00|9349.9|9339.9|9349.4|9339.4|9350.6|9340.6|9347.4|9337.4|33
1628509500000|2021-08-09 11:45:00|9349.3|9339.3|9345.3|9335.3|9349.5|9339.5|9343.1|9333.1|61
1628509800000|2021-08-09 11:50:00|9344.9|9334.9|9345.6|9335.6|9346.6|9336.6|9339.3|9329.3|145
1628510100000|2021-08-09 11:55:00|9345.4|9335.4|9339.6|9329.6|9345.8|9335.8|9337.3|9327.3|107
1628510400000|2021-08-09 12:00:00|9339.5|9329.5|9328.1|9318.1|9339.5|9329.5|9327.3|9317.3|118
1628510700000|2021-08-09 12:05:00|9327.9|9317.9|9331.9|9321.9|9333.5|9323.5|9318.3|9308.3|158
1628511000000|2021-08-09 12:10:00|9331.8|9321.8|9313.3|9303.3|9331.8|9321.8|9311.5|9301.5|210
1628511300000|2021-08-09 12:15:00|9313.8|9303.8|9301.9|9291.9|9316|9306|9300.3|9290.3|269
1628511600000|2021-08-09 12:20:00|9301.6|9291.6|9290.4|9280.4|9315.1|9305.1|9285.5|9275.5|242
1628511900000|2021-08-09 12:25:00|9289.3|9279.3|9300|9290|9304.1|9294.1|9284.5|9274.5|299
1628512200000|2021-08-09 12:30:00|9299.4|9289.4|9294.6|9284.6|9301.8|9291.8|9294.6|9284.6|164
1628512500000|2021-08-09 12:35:00|9294.5|9284.5|9300.3|9290.3|9302.1|9292.1|9278.9|9268.9|247
1628512800000|2021-08-09 12:40:00|9300.4|9290.4|9290.4|9280.4|9301.5|9291.5|9286.6|9276.6|225
1628513100000|2021-08-09 12:45:00|9290|9280|9292.5|9282.5|9302|9292|9286.4|9276.4|205
1628513400000|2021-08-09 12:50:00|9292.6|9282.6|9299.8|9289.8|9303.1|9293.1|9292.6|9282.6|234
1628513700000|2021-08-09 12:55:00|9299.6|9289.6|9300.6|9290.6|9303.9|9293.9|9284.6|9274.6|306
1628514000000|2021-08-09 13:00:00|9300.5|9290.5|9350.4|9340.4|9356|9346|9300.5|9290.5|676
1628514300000|2021-08-09 13:05:00|9350.9|9340.9|9372.6|9362.6|9372.9|9362.9|9339.3|9329.3|435
1628514600000|2021-08-09 13:10:00|9371.4|9361.4|9377.3|9367.3|9383.9|9373.9|9362|9352|401
1628514900000|2021-08-09 13:15:00|9378|9368|9389.3|9379.3|9397.3|9387.3|9374.4|9364.4|408
1628515200000|2021-08-09 13:20:00|9388.9|9378.9|9403.3|9393.3|9406.8|9396.8|9388.6|9378.6|334
1628515500000|2021-08-09 13:25:00|9403.1|9393.1|9392.5|9382.5|9403.1|9393.1|9381.5|9371.5|239
1628515800000|2021-08-09 13:30:00|9392.6|9382.6|9376.1|9366.1|9401.8|9391.8|9375.5|9365.5|463
1628516100000|2021-08-09 13:35:00|9376|9366|9402.9|9392.9|9403.1|9393.1|9372.4|9362.4|424
1628516400000|2021-08-09 13:40:00|9402.1|9392.1|9411.5|9401.5|9414.6|9404.6|9386.5|9376.5|408
1628516700000|2021-08-09 13:45:00|9412.4|9402.4|9398.4|9388.4|9418.8|9408.8|9397.6|9387.6|362
1628517000000|2021-08-09 13:50:00|9398.6|9388.6|9398.4|9388.4|9404.9|9394.9|9396.6|9386.6|243
1628517300000|2021-08-09 13:55:00|9397.5|9387.5|9405.1|9395.1|9411.4|9401.4|9395.1|9385.1|260
1628517600000|2021-08-09 14:00:00|9405.8|9395.8|9393.1|9383.1|9413.5|9403.5|9383.8|9373.8|329
1628517900000|2021-08-09 14:05:00|9393|9383|9378.1|9368.1|9395.1|9385.1|9377.9|9367.9|243
1628518200000|2021-08-09 14:10:00|9378.4|9368.4|9370.9|9360.9|9383.8|9373.8|9370.9|9360.9|316
1628518500000|2021-08-09 14:15:00|9370.8|9360.8|9377.9|9367.9|9379.8|9369.8|9366.8|9356.8|307
1628518800000|2021-08-09 14:20:00|9377.8|9367.8|9372.6|9362.6|9381.3|9371.3|9368.4|9358.4|328
1628519100000|2021-08-09 14:25:00|9372.1|9362.1|9389.8|9379.8|9389.8|9379.8|9369.9|9359.9|283
1628519400000|2021-08-09 14:30:00|9389.6|9379.6|9390.9|9380.9|9392.9|9382.9|9379|9369|231
1628519700000|2021-08-09 14:35:00|9390.8|9380.8|9376.6|9366.6|9391.3|9381.3|9373.9|9363.9|253
1628520000000|2021-08-09 14:40:00|9376.4|9366.4|9374.6|9364.6|9377.5|9367.5|9369.3|9359.3|223
1628520300000|2021-08-09 14:45:00|9374.5|9364.5|9376.9|9366.9|9378.9|9368.9|9373.1|9363.1|169
1628520600000|2021-08-09 14:50:00|9377.1|9367.1|9382.4|9372.4|9384.4|9374.4|9374.3|9364.3|194
1628520900000|2021-08-09 14:55:00|9382|9372|9368.9|9358.9|9382.1|9372.1|9367.9|9357.9|220
1628521200000|2021-08-09 15:00:00|9368.8|9358.8|9363|9353|9369|9359|9360.6|9350.6|328
1628521500000|2021-08-09 15:05:00|9363.3|9353.3|9364.6|9354.6|9371.9|9361.9|9363|9353|217
1628521800000|2021-08-09 15:10:00|9364.4|9354.4|9368.4|9358.4|9369.6|9359.6|9363.5|9353.5|194
1628522100000|2021-08-09 15:15:00|9368.6|9358.6|9370.8|9360.8|9379.4|9369.4|9366.1|9356.1|181
1628522400000|2021-08-09 15:20:00|9370.6|9360.6|9365.8|9355.8|9370.6|9360.6|9362.1|9352.1|155
1628522700000|2021-08-09 15:25:00|9366.1|9356.1|9368.8|9358.8|9373.4|9363.4|9366.1|9356.1|135
1628523000000|2021-08-09 15:30:00|9368.6|9358.6|9364.6|9354.6|9373.4|9363.4|9362.9|9352.9|136
1628523300000|2021-08-09 15:35:00|9364.9|9354.9|9371.8|9361.8|9371.9|9361.9|9361.9|9351.9|123
1628523600000|2021-08-09 15:40:00|9371.3|9361.3|9375.6|9365.6|9375.6|9365.6|9367.9|9357.9|120
1628523900000|2021-08-09 15:45:00|9375.3|9365.3|9370|9360|9380.3|9370.3|9370|9360|156
1628524200000|2021-08-09 15:50:00|9370.1|9360.1|9372|9362|9374.3|9364.3|9367.5|9357.5|132
1628524500000|2021-08-09 15:55:00|9372.3|9362.3|9372|9362|9373.9|9363.9|9371|9361|93
1628524800000|2021-08-09 16:00:00|9372.1|9362.1|9366.3|9356.3|9373|9363|9366|9356|108
1628525100000|2021-08-09 16:05:00|9366.5|9356.5|9373.6|9363.6|9374.5|9364.5|9365.9|9355.9|114
1628525400000|2021-08-09 16:10:00|9373.5|9363.5|9367.8|9357.8|9374.6|9364.6|9367.8|9357.8|68
1628525700000|2021-08-09 16:15:00|9368|9358|9365.4|9355.4|9369.3|9359.3|9365.3|9355.3|76
1628526000000|2021-08-09 16:20:00|9365.3|9355.3|9364.3|9354.3|9366.3|9356.3|9360.8|9350.8|120
1628526300000|2021-08-09 16:25:00|9364.1|9354.1|9368.4|9358.4|9370.9|9360.9|9363.4|9353.4|135
1628526600000|2021-08-09 16:30:00|9368.6|9358.6|9371.4|9361.4|9373.5|9363.5|9368.5|9358.5|86
1628526900000|2021-08-09 16:35:00|9371.5|9361.5|9370.5|9360.5|9372.9|9362.9|9367.8|9357.8|86
1628527200000|2021-08-09 16:40:00|9370.4|9360.4|9366.5|9356.5|9370.4|9360.4|9365.4|9355.4|86
1628527500000|2021-08-09 16:45:00|9366.3|9356.3|9372.5|9362.5|9375|9365|9366|9356|85
1628527800000|2021-08-09 16:50:00|9373.3|9363.3|9373.1|9363.1|9376.3|9366.3|9371.8|9361.8|117
1628528100000|2021-08-09 16:55:00|9373|9363|9376.1|9366.1|9377.8|9367.8|9372.8|9362.8|128
1628553600000|2021-08-10 00:00:00|9385|9375|9383.9|9373.9|9387.9|9377.9|9383.9|9373.9|36
1628553900000|2021-08-10 00:05:00|9384|9374|9383.5|9373.5|9391.9|9381.9|9381.3|9371.3|64
1628554200000|2021-08-10 00:10:00|9383.3|9373.3|9395.5|9385.5|9396.4|9386.4|9382.4|9372.4|51
1628554500000|2021-08-10 00:15:00|9395|9385|9396.4|9386.4|9398.4|9388.4|9390.9|9380.9|44
1628554800000|2021-08-10 00:20:00|9395.6|9385.6|9402.1|9392.1|9404.8|9394.8|9394.1|9384.1|50
1628555100000|2021-08-10 00:25:00|9401.8|9391.8|9407.6|9397.6|9409.6|9399.6|9400.6|9390.6|68
1628555400000|2021-08-10 00:30:00|9407.1|9397.1|9401.6|9391.6|9407.1|9397.1|9397.4|9387.4|51
1628555700000|2021-08-10 00:35:00|9400.9|9390.9|9402.6|9392.6|9403.5|9393.5|9397.3|9387.3|54
1628556000000|2021-08-10 00:40:00|9402.9|9392.9|9397.4|9387.4|9404.1|9394.1|9396.6|9386.6|72
1628556300000|2021-08-10 00:45:00|9397.5|9387.5|9410.1|9400.1|9410.4|9400.4|9397.5|9387.5|82
1628556600000|2021-08-10 00:50:00|9410.9|9400.9|9402.4|9392.4|9411.4|9401.4|9400.5|9390.5|66
1628556900000|2021-08-10 00:55:00|9402.6|9392.6|9404.4|9394.4|9404.5|9394.5|9399.8|9389.8|29
1628557200000|2021-08-10 01:00:00|9404.1|9394.1|9416.6|9406.6|9425.1|9415.1|9403.6|9393.6|410
1628557500000|2021-08-10 01:05:00|9416.5|9406.5|9421.6|9411.6|9425.9|9415.9|9412.1|9402.1|252
1628557800000|2021-08-10 01:10:00|9421.4|9411.4|9422.4|9412.4|9426.6|9416.6|9416.1|9406.1|199
1628558100000|2021-08-10 01:15:00|9421.9|9411.9|9412.9|9402.9|9423.5|9413.5|9412.8|9402.8|182
1628558400000|2021-08-10 01:20:00|9412.5|9402.5|9419.5|9409.5|9419.8|9409.8|9410.8|9400.8|178
1628558700000|2021-08-10 01:25:00|9419.6|9409.6|9424|9414|9426.3|9416.3|9419.1|9409.1|192
1628559000000|2021-08-10 01:30:00|9424.1|9414.1|9418.6|9408.6|9426.1|9416.1|9415.9|9405.9|225
1628559300000|2021-08-10 01:35:00|9418.4|9408.4|9420.4|9410.4|9422.5|9412.5|9415.9|9405.9|184
1628559600000|2021-08-10 01:40:00|9420.6|9410.6|9422.4|9412.4|9424.3|9414.3|9419.6|9409.6|152
1628559900000|2021-08-10 01:45:00|9422.1|9412.1|9424.6|9414.6|9426.9|9416.9|9418.6|9408.6|215
1628560200000|2021-08-10 01:50:00|9424.5|9414.5|9417.8|9407.8|9427.4|9417.4|9417.8|9407.8|199
1628560500000|2021-08-10 01:55:00|9417.6|9407.6|9414.8|9404.8|9419.9|9409.9|9409.9|9399.9|271
1628560800000|2021-08-10 02:00:00|9414.4|9404.4|9409.6|9399.6|9414.4|9404.4|9406.6|9396.6|216
1628561100000|2021-08-10 02:05:00|9409.5|9399.5|9414.4|9404.4|9417.4|9407.4|9407.8|9397.8|162
1628561400000|2021-08-10 02:10:00|9414|9404|9417.1|9407.1|9417.6|9407.6|9413.1|9403.1|125
1628561700000|2021-08-10 02:15:00|9416.9|9406.9|9414.4|9404.4|9417.4|9407.4|9414.1|9404.1|29
1628562000000|2021-08-10 02:20:00|9414.1|9404.1|9413.6|9403.6|9415.4|9405.4|9411.1|9401.1|38
1628562300000|2021-08-10 02:25:00|9413.9|9403.9|9422.4|9412.4|9422.9|9412.9|9413.9|9403.9|74
1628562600000|2021-08-10 02:30:00|9421.5|9411.5|9422.1|9412.1|9425.9|9415.9|9420.5|9410.5|163
1628562900000|2021-08-10 02:35:00|9422.4|9412.4|9424.3|9414.3|9426.3|9416.3|9417.5|9407.5|141
1628563200000|2021-08-10 02:40:00|9424.4|9414.4|9428.1|9418.1|9429.1|9419.1|9422.9|9412.9|172
1628563500000|2021-08-10 02:45:00|9428|9418|9430.9|9420.9|9433.3|9423.3|9427.8|9417.8|168
1628563800000|2021-08-10 02:50:00|9431.1|9421.1|9438.4|9428.4|9438.4|9428.4|9430.9|9420.9|175
1628564100000|2021-08-10 02:55:00|9438.6|9428.6|9443.8|9433.8|9446.9|9436.9|9436.1|9426.1|174
1628564400000|2021-08-10 03:00:00|9444.1|9434.1|9440.5|9430.5|9444.9|9434.9|9439.5|9429.5|123
1628564700000|2021-08-10 03:05:00|9440.8|9430.8|9441.6|9431.6|9443.6|9433.6|9436.3|9426.3|107
1628565000000|2021-08-10 03:10:00|9441.4|9431.4|9443.3|9433.3|9445.5|9435.5|9440.5|9430.5|135
1628565300000|2021-08-10 03:15:00|9443.6|9433.6|9443.3|9433.3|9445.8|9435.8|9440.1|9430.1|117
1628565600000|2021-08-10 03:20:00|9443.6|9433.6|9439|9429|9444.6|9434.6|9438.3|9428.3|137
1628565900000|2021-08-10 03:25:00|9438.9|9428.9|9444.9|9434.9|9446.1|9436.1|9438.6|9428.6|104
1628566200000|2021-08-10 03:30:00|9444.6|9434.6|9441.4|9431.4|9444.6|9434.6|9440.6|9430.6|31
1628566500000|2021-08-10 03:35:00|9441.1|9431.1|9433.8|9423.8|9441.1|9431.1|9431.8|9421.8|31
1628566800000|2021-08-10 03:40:00|9433.9|9423.9|9435.6|9425.6|9436.8|9426.8|9433.9|9423.9|30
1628567100000|2021-08-10 03:45:00|9435.4|9425.4|9435.1|9425.1|9435.4|9425.4|9434.9|9424.9|21
1628567400000|2021-08-10 03:50:00|9435.3|9425.3|9439.4|9429.4|9439.4|9429.4|9435.3|9425.3|8
1628567700000|2021-08-10 03:55:00|9439.8|9429.8|9438.9|9428.9|9439.9|9429.9|9438.9|9428.9|14
1628568000000|2021-08-10 04:00:00|9438.6|9428.6|9438.6|9428.6|9439.1|9429.1|9438.4|9428.4|24
1628568300000|2021-08-10 04:05:00|9438.9|9428.9|9440.3|9430.3|9440.5|9430.5|9438.9|9428.9|24
1628568600000|2021-08-10 04:10:00|9440.6|9430.6|9442.1|9432.1|9442.4|9432.4|9440.6|9430.6|16
1628568900000|2021-08-10 04:15:00|9441.9|9431.9|9440.6|9430.6|9441.9|9431.9|9439.4|9429.4|15
1628569200000|2021-08-10 04:20:00|9440.4|9430.4|9441.1|9431.1|9441.1|9431.1|9439.4|9429.4|19
1628569500000|2021-08-10 04:25:00|9441.4|9431.4|9441|9431|9442.1|9432.1|9439.6|9429.6|39
1628569800000|2021-08-10 04:30:00|9440.1|9430.1|9434.1|9424.1|9440.1|9430.1|9434.1|9424.1|19
1628570100000|2021-08-10 04:35:00|9434.6|9424.6|9435.5|9425.5|9437.5|9427.5|9434.6|9424.6|33
1628570400000|2021-08-10 04:40:00|9435.4|9425.4|9433.6|9423.6|9435.9|9425.9|9432.1|9422.1|28
1628570700000|2021-08-10 04:45:00|9433.9|9423.9|9429.9|9419.9|9433.9|9423.9|9429.3|9419.3|16
1628571000000|2021-08-10 04:50:00|9430.1|9420.1|9435.5|9425.5|9435.6|9425.6|9430.1|9420.1|32
1628571300000|2021-08-10 04:55:00|9435.4|9425.4|9435.8|9425.8|9435.8|9425.8|9434.1|9424.1|9
1628571600000|2021-08-10 05:00:00|9435.6|9425.6|9434.6|9424.6|9436.9|9426.9|9433.8|9423.8|42
1628571900000|2021-08-10 05:05:00|9434.5|9424.5|9435.8|9425.8|9436.1|9426.1|9434|9424|25
1628572200000|2021-08-10 05:10:00|9435.4|9425.4|9433.6|9423.6|9435.4|9425.4|9432.8|9422.8|24
1628572500000|2021-08-10 05:15:00|9432.9|9422.9|9435.8|9425.8|9435.8|9425.8|9429.6|9419.6|28
1628572800000|2021-08-10 05:20:00|9435.6|9425.6|9431.3|9421.3|9436.5|9426.5|9431|9421|41
1628573100000|2021-08-10 05:25:00|9431.4|9421.4|9432.9|9422.9|9434.9|9424.9|9431.4|9421.4|28
1628573400000|2021-08-10 05:30:00|9433.1|9423.1|9456.6|9446.6|9456.6|9446.6|9433.1|9423.1|386
1628573700000|2021-08-10 05:35:00|9456.4|9446.4|9457.1|9447.1|9460.9|9450.9|9452.4|9442.4|243
1628574000000|2021-08-10 05:40:00|9457.4|9447.4|9456.5|9446.5|9460.4|9450.4|9450.1|9440.1|240
1628574300000|2021-08-10 05:45:00|9456.6|9446.6|9452.9|9442.9|9458.9|9448.9|9451.3|9441.3|203
1628574600000|2021-08-10 05:50:00|9453.4|9443.4|9467.8|9457.8|9471.6|9461.6|9451.1|9441.1|283
1628574900000|2021-08-10 05:55:00|9467.5|9457.5|9467.6|9457.6|9469.9|9459.9|9464.9|9454.9|189
1628575200000|2021-08-10 06:00:00|9468.1|9458.1|9459.9|9449.9|9468.6|9458.6|9458.6|9448.6|232
1628575500000|2021-08-10 06:05:00|9459.8|9449.8|9459.1|9449.1|9470.4|9460.4|9458.1|9448.1|293
1628575800000|2021-08-10 06:10:00|9459.4|9449.4|9462.4|9452.4|9464|9454|9453.4|9443.4|163
1628576100000|2021-08-10 06:15:00|9462.6|9452.6|9458|9448|9465.6|9455.6|9457|9447|152
1628576400000|2021-08-10 06:20:00|9457.6|9447.6|9453.6|9443.6|9458.4|9448.4|9451.1|9441.1|128
1628576700000|2021-08-10 06:25:00|9453.9|9443.9|9452.4|9442.4|9454.3|9444.3|9450.9|9440.9|125
1628577000000|2021-08-10 06:30:00|9452.1|9442.1|9452.4|9442.4|9456.6|9446.6|9451.9|9441.9|141
1628577300000|2021-08-10 06:35:00|9452.1|9442.1|9446.1|9436.1|9452.5|9442.5|9442.4|9432.4|211
1628577600000|2021-08-10 06:40:00|9445.9|9435.9|9453.1|9443.1|9453.9|9443.9|9444.5|9434.5|220
1628577900000|2021-08-10 06:45:00|9452.9|9442.9|9455.8|9445.8|9457.6|9447.6|9447.4|9437.4|219
1628578200000|2021-08-10 06:50:00|9456|9446|9459.1|9449.1|9459.5|9449.5|9449.5|9439.5|214
1628578500000|2021-08-10 06:55:00|9459.4|9449.4|9453.5|9443.5|9459.5|9449.5|9450.6|9440.6|254
1628578800000|2021-08-10 07:00:00|9452.3|9442.3|9454|9444|9454.1|9444.1|9444.9|9434.9|172
1628579100000|2021-08-10 07:05:00|9453.8|9443.8|9464.6|9454.6|9464.8|9454.8|9447.9|9437.9|132
1628579400000|2021-08-10 07:10:00|9464.9|9454.9|9460.4|9450.4|9471|9461|9457.5|9447.5|149
1628579700000|2021-08-10 07:15:00|9460.6|9450.6|9457.4|9447.4|9460.9|9450.9|9450|9440|101
1628580000000|2021-08-10 07:20:00|9457.6|9447.6|9451.9|9441.9|9462.8|9452.8|9450.3|9440.3|168
1628580300000|2021-08-10 07:25:00|9450.9|9440.9|9447.5|9437.5|9450.9|9440.9|9445.6|9435.6|102
1628580600000|2021-08-10 07:30:00|9447.8|9437.8|9446.5|9436.5|9449.5|9439.5|9443.9|9433.9|114
1628580900000|2021-08-10 07:35:00|9446.4|9436.4|9448.9|9438.9|9452.9|9442.9|9446|9436|108
1628581200000|2021-08-10 07:40:00|9448.5|9438.5|9453|9443|9456.1|9446.1|9447.9|9437.9|107
1628581500000|2021-08-10 07:45:00|9452.9|9442.9|9445.3|9435.3|9454.8|9444.8|9442.8|9432.8|130
1628581800000|2021-08-10 07:50:00|9445.1|9435.1|9440.3|9430.3|9447.6|9437.6|9435.5|9425.5|149
1628582100000|2021-08-10 07:55:00|9440.6|9430.6|9443.8|9433.8|9447.1|9437.1|9440.6|9430.6|89
1628582400000|2021-08-10 08:00:00|9444.1|9434.1|9442.4|9432.4|9446.3|9436.3|9438.5|9428.5|123
1628582700000|2021-08-10 08:05:00|9442.1|9432.1|9440.1|9430.1|9442.1|9432.1|9437.8|9427.8|163
1628583000000|2021-08-10 08:10:00|9439.9|9429.9|9443|9433|9443.4|9433.4|9435.8|9425.8|200
1628583300000|2021-08-10 08:15:00|9442.9|9432.9|9443.9|9433.9|9447.5|9437.5|9441.6|9431.6|123
1628583600000|2021-08-10 08:20:00|9443.6|9433.6|9439.5|9429.5|9443.6|9433.6|9438.1|9428.1|90
1628583900000|2021-08-10 08:25:00|9440|9430|9436.8|9426.8|9442.9|9432.9|9431.4|9421.4|158
1628584200000|2021-08-10 08:30:00|9436.9|9426.9|9435.1|9425.1|9439.1|9429.1|9433.3|9423.3|170
1628584500000|2021-08-10 08:35:00|9435.3|9425.3|9440.8|9430.8|9441.9|9431.9|9434.1|9424.1|161
1628584800000|2021-08-10 08:40:00|9441.6|9431.6|9446.9|9436.9|9448.9|9438.9|9441.1|9431.1|102
1628585100000|2021-08-10 08:45:00|9446.6|9436.6|9446.1|9436.1|9448.9|9438.9|9443.5|9433.5|115
1628585400000|2021-08-10 08:50:00|9446.5|9436.5|9446.1|9436.1|9448.4|9438.4|9443|9433|109
1628585700000|2021-08-10 08:55:00|9445.9|9435.9|9441.9|9431.9|9447.9|9437.9|9440.3|9430.3|81
1628586000000|2021-08-10 09:00:00|9441.6|9431.6|9436.5|9426.5|9441.6|9431.6|9433.6|9423.6|109
1628586300000|2021-08-10 09:05:00|9436.4|9426.4|9435.8|9425.8|9437.3|9427.3|9432.6|9422.6|60
1628586600000|2021-08-10 09:10:00|9435.9|9425.9|9429.6|9419.6|9437.3|9427.3|9428.3|9418.3|120
1628586900000|2021-08-10 09:15:00|9430.4|9420.4|9426.5|9416.5|9430.4|9420.4|9423.5|9413.5|138
1628587200000|2021-08-10 09:20:00|9426.8|9416.8|9426.1|9416.1|9426.8|9416.8|9423.6|9413.6|83
1628587500000|2021-08-10 09:25:00|9426.3|9416.3|9425.8|9415.8|9426.4|9416.4|9421.8|9411.8|97
1628587800000|2021-08-10 09:30:00|9426|9416|9428.1|9418.1|9430.4|9420.4|9422.1|9412.1|141
1628588100000|2021-08-10 09:35:00|9428.4|9418.4|9424.1|9414.1|9428.6|9418.6|9421.9|9411.9|54
1628588400000|2021-08-10 09:40:00|9423.6|9413.6|9425.9|9415.9|9427.9|9417.9|9423.4|9413.4|72
1628588700000|2021-08-10 09:45:00|9426.1|9416.1|9426|9416|9426.4|9416.4|9421.6|9411.6|117
1628589000000|2021-08-10 09:50:00|9425.9|9415.9|9428.9|9418.9|9429.6|9419.6|9424.6|9414.6|72
1628589300000|2021-08-10 09:55:00|9429.6|9419.6|9429.5|9419.5|9431.5|9421.5|9429|9419|55
1628589600000|2021-08-10 10:00:00|9429.3|9419.3|9429.1|9419.1|9431|9421|9426.6|9416.6|60
1628589900000|2021-08-10 10:05:00|9428.8|9418.8|9428.9|9418.9|9429.5|9419.5|9426.5|9416.5|45
1628590200000|2021-08-10 10:10:00|9429|9419|9428.4|9418.4|9432.6|9422.6|9428|9418|65
1628590500000|2021-08-10 10:15:00|9428.3|9418.3|9423.1|9413.1|9428.3|9418.3|9422.5|9412.5|98
1628590800000|2021-08-10 10:20:00|9423.3|9413.3|9426.9|9416.9|9426.9|9416.9|9423|9413|79
1628591100000|2021-08-10 10:25:00|9427|9417|9419.9|9409.9|9427.1|9417.1|9419.3|9409.3|79
1628591400000|2021-08-10 10:30:00|9420.1|9410.1|9430|9420|9430.3|9420.3|9419.5|9409.5|111
1628591700000|2021-08-10 10:35:00|9430.1|9420.1|9432.8|9422.8|9440.6|9430.6|9430.1|9420.1|128
1628592000000|2021-08-10 10:40:00|9432.5|9422.5|9435|9425|9435.6|9425.6|9430|9420|135
1628592300000|2021-08-10 10:45:00|9435.1|9425.1|9433.6|9423.6|9439.6|9429.6|9432.4|9422.4|118
1628592600000|2021-08-10 10:50:00|9433.5|9423.5|9437.5|9427.5|9437.5|9427.5|9433|9423|113
1628592900000|2021-08-10 10:55:00|9437.6|9427.6|9433.6|9423.6|9440.6|9430.6|9431.1|9421.1|111
1628593200000|2021-08-10 11:00:00|9433.9|9423.9|9434.8|9424.8|9437.4|9427.4|9429.6|9419.6|149
1628593500000|2021-08-10 11:05:00|9434.6|9424.6|9441.3|9431.3|9443.9|9433.9|9433.4|9423.4|104
1628593800000|2021-08-10 11:10:00|9440.4|9430.4|9437.3|9427.3|9440.4|9430.4|9434|9424|124
1628594100000|2021-08-10 11:15:00|9437|9427|9438|9428|9440.8|9430.8|9434|9424|121
1628594400000|2021-08-10 11:20:00|9438.1|9428.1|9437.5|9427.5|9442.3|9432.3|9435.5|9425.5|128
1628594700000|2021-08-10 11:25:00|9437.8|9427.8|9441.9|9431.9|9447.3|9437.3|9437.5|9427.5|135
1628595000000|2021-08-10 11:30:00|9442.5|9432.5|9441.8|9431.8|9443.3|9433.3|9436.6|9426.6|198
1628595300000|2021-08-10 11:35:00|9441.9|9431.9|9438.6|9428.6|9442.8|9432.8|9436.5|9426.5|164
1628595600000|2021-08-10 11:40:00|9438.8|9428.8|9441.1|9431.1|9443|9433|9438|9428|164
1628595900000|2021-08-10 11:45:00|9440.6|9430.6|9444.3|9434.3|9446.3|9436.3|9440.6|9430.6|135
1628596200000|2021-08-10 11:50:00|9444|9434|9435.6|9425.6|9444.9|9434.9|9435.3|9425.3|99
1628596500000|2021-08-10 11:55:00|9435.9|9425.9|9443|9433|9444.3|9434.3|9435.9|9425.9|144
1628596800000|2021-08-10 12:00:00|9443.3|9433.3|9451.1|9441.1|9452.9|9442.9|9442.4|9432.4|195
1628597100000|2021-08-10 12:05:00|9451.4|9441.4|9443.1|9433.1|9452|9442|9443.1|9433.1|158
1628597400000|2021-08-10 12:10:00|9442.1|9432.1|9418|9408|9444.8|9434.8|9415.6|9405.6|299
1628597700000|2021-08-10 12:15:00|9418.3|9408.3|9396.8|9386.8|9421.1|9411.1|9394.5|9384.5|354
1628598000000|2021-08-10 12:20:00|9396.6|9386.6|9399.1|9389.1|9402.8|9392.8|9393.8|9383.8|266
1628598300000|2021-08-10 12:25:00|9399|9389|9390.8|9380.8|9404.6|9394.6|9387|9377|217
1628598600000|2021-08-10 12:30:00|9390.6|9380.6|9410.8|9400.8|9415.3|9405.3|9390.6|9380.6|266
1628598900000|2021-08-10 12:35:00|9410.5|9400.5|9413.1|9403.1|9413.4|9403.4|9406|9396|213
1628599200000|2021-08-10 12:40:00|9413.6|9403.6|9409.4|9399.4|9413.6|9403.6|9403.6|9393.6|213
1628599500000|2021-08-10 12:45:00|9409.1|9399.1|9414.8|9404.8|9418.8|9408.8|9405.6|9395.6|217
1628599800000|2021-08-10 12:50:00|9414.6|9404.6|9410.5|9400.5|9414.9|9404.9|9408.5|9398.5|175
1628600100000|2021-08-10 12:55:00|9410.6|9400.6|9424.1|9414.1|9425.4|9415.4|9409.6|9399.6|258
1628600400000|2021-08-10 13:00:00|9423.9|9413.9|9433.4|9423.4|9441.5|9431.5|9419.6|9409.6|563
1628600700000|2021-08-10 13:05:00|9432.8|9422.8|9418.9|9408.9|9433|9423|9415.5|9405.5|428
1628601000000|2021-08-10 13:10:00|9418.8|9408.8|9418.8|9408.8|9421.9|9411.9|9411|9401|411
1628601300000|2021-08-10 13:15:00|9418.5|9408.5|9409.4|9399.4|9418.8|9408.8|9406.8|9396.8|338
1628601600000|2021-08-10 13:20:00|9409.9|9399.9|9413.9|9403.9|9417.9|9407.9|9408.8|9398.8|306
1628601900000|2021-08-10 13:25:00|9413.1|9403.1|9408|9398|9413.9|9403.9|9404.8|9394.8|284
1628602200000|2021-08-10 13:30:00|9408.1|9398.1|9425.3|9415.3|9428.5|9418.5|9403.8|9393.8|408
1628602500000|2021-08-10 13:35:00|9424.9|9414.9|9442.5|9432.5|9447.5|9437.5|9424.8|9414.8|363
1628602800000|2021-08-10 13:40:00|9442.4|9432.4|9461.4|9451.4|9463.8|9453.8|9441.6|9431.6|335
1628603100000|2021-08-10 13:45:00|9461.5|9451.5|9472|9462|9472.3|9462.3|9440.8|9430.8|395
1628603400000|2021-08-10 13:50:00|9471.9|9461.9|9472.9|9462.9|9475.8|9465.8|9471|9461|292
1628603700000|2021-08-10 13:55:00|9473.3|9463.3|9491.4|9481.4|9498.5|9488.5|9473.1|9463.1|420
1628604000000|2021-08-10 14:00:00|9491.1|9481.1|9479|9469|9497.9|9487.9|9479|9469|447
1628604300000|2021-08-10 14:05:00|9479.5|9469.5|9492.1|9482.1|9494.3|9484.3|9473|9463|424
1628604600000|2021-08-10 14:10:00|9491.4|9481.4|9485.9|9475.9|9493.4|9483.4|9479.3|9469.3|299
1628604900000|2021-08-10 14:15:00|9485.8|9475.8|9496.3|9486.3|9497.8|9487.8|9485.5|9475.5|312
1628605200000|2021-08-10 14:20:00|9496.4|9486.4|9530.3|9520.3|9533.8|9523.8|9496.4|9486.4|436
1628605500000|2021-08-10 14:25:00|9530.5|9520.5|9538.3|9528.3|9544.1|9534.1|9528.3|9518.3|501
1628605800000|2021-08-10 14:30:00|9539.1|9529.1|9539.1|9529.1|9560.6|9550.6|9531.6|9521.6|364
1628606100000|2021-08-10 14:35:00|9538.9|9528.9|9545.5|9535.5|9551.5|9541.5|9533.9|9523.9|330
1628606400000|2021-08-10 14:40:00|9544.8|9534.8|9539|9529|9547|9537|9522.6|9512.6|263
1628606700000|2021-08-10 14:45:00|9538.3|9528.3|9524.6|9514.6|9544.1|9534.1|9524.6|9514.6|280
1628607000000|2021-08-10 14:50:00|9524.9|9514.9|9516.4|9506.4|9533.9|9523.9|9515.4|9505.4|383
1628607300000|2021-08-10 14:55:00|9515.6|9505.6|9519.1|9509.1|9531.4|9521.4|9514.6|9504.6|318
1628607600000|2021-08-10 15:00:00|9519.4|9509.4|9523|9513|9535.8|9525.8|9519.4|9509.4|235
1628607900000|2021-08-10 15:05:00|9522.9|9512.9|9516.5|9506.5|9531.9|9521.9|9513|9503|270
1628608200000|2021-08-10 15:10:00|9516.4|9506.4|9508.4|9498.4|9516.4|9506.4|9501.8|9491.8|264
1628608500000|2021-08-10 15:15:00|9508.3|9498.3|9511.6|9501.6|9514.5|9504.5|9503.3|9493.3|173
1628608800000|2021-08-10 15:20:00|9511.5|9501.5|9524.1|9514.1|9524.3|9514.3|9510.1|9500.1|108
1628609100000|2021-08-10 15:25:00|9524|9514|9517|9507|9525.6|9515.6|9514.8|9504.8|147
1628609400000|2021-08-10 15:30:00|9517.1|9507.1|9521.9|9511.9|9524.9|9514.9|9517.1|9507.1|117
1628609700000|2021-08-10 15:35:00|9521.8|9511.8|9525.6|9515.6|9527.5|9517.5|9519.1|9509.1|113
1628610000000|2021-08-10 15:40:00|9525.4|9515.4|9519|9509|9525.9|9515.9|9516.4|9506.4|205
1628610300000|2021-08-10 15:45:00|9518.9|9508.9|9530.4|9520.4|9532|9522|9515.6|9505.6|269
1628610600000|2021-08-10 15:50:00|9530|9520|9539.1|9529.1|9539.1|9529.1|9529.1|9519.1|196
1628610900000|2021-08-10 15:55:00|9539.5|9529.5|9543.4|9533.4|9545.5|9535.5|9537.6|9527.6|165
1628611200000|2021-08-10 16:00:00|9543.6|9533.6|9535.8|9525.8|9545|9535|9535.1|9525.1|97
1628611500000|2021-08-10 16:05:00|9535.5|9525.5|9536.4|9526.4|9538.6|9528.6|9533.1|9523.1|114
1628611800000|2021-08-10 16:10:00|9537.4|9527.4|9536.6|9526.6|9537.6|9527.6|9531.9|9521.9|84
1628612100000|2021-08-10 16:15:00|9536.9|9526.9|9537.9|9527.9|9538.3|9528.3|9533.3|9523.3|87
1628612400000|2021-08-10 16:20:00|9538.1|9528.1|9542.8|9532.8|9543.1|9533.1|9537.1|9527.1|107
1628612700000|2021-08-10 16:25:00|9542.6|9532.6|9539.1|9529.1|9544.4|9534.4|9539|9529|90
1628613000000|2021-08-10 16:30:00|9538.6|9528.6|9537|9527|9538.8|9528.8|9532.6|9522.6|120
1628613300000|2021-08-10 16:35:00|9536.9|9526.9|9528.4|9518.4|9538.8|9528.8|9528.4|9518.4|123
1628613600000|2021-08-10 16:40:00|9528.5|9518.5|9528.8|9518.8|9531.9|9521.9|9527.3|9517.3|93
1628613900000|2021-08-10 16:45:00|9528.5|9518.5|9525|9515|9533.6|9523.6|9523.9|9513.9|145
1628614200000|2021-08-10 16:50:00|9524.8|9514.8|9524.3|9514.3|9530.8|9520.8|9523.9|9513.9|207
1628614500000|2021-08-10 16:55:00|9524.4|9514.4|9524.9|9514.9|9527.4|9517.4|9520.3|9510.3|176
1628640000000|2021-08-11 00:00:00|9521|9511|9518.1|9508.1|9521|9511|9518.1|9508.1|12
1628640300000|2021-08-11 00:05:00|9516.4|9506.4|9507.9|9497.9|9516.4|9506.4|9507.9|9497.9|35
1628640600000|2021-08-11 00:10:00|9508.1|9498.1|9510.8|9500.8|9512.4|9502.4|9507.9|9497.9|13
1628640900000|2021-08-11 00:15:00|9508.8|9498.8|9510.6|9500.6|9510.6|9500.6|9500.6|9490.6|22
1628641200000|2021-08-11 00:20:00|9510.9|9500.9|9508.9|9498.9|9514.6|9504.6|9508.8|9498.8|22
1628641500000|2021-08-11 00:25:00|9509|9499|9516.9|9506.9|9516.9|9506.9|9509|9499|25
1628641800000|2021-08-11 00:30:00|9516.6|9506.6|9516.9|9506.9|9517.4|9507.4|9516|9506|11
1628642100000|2021-08-11 00:35:00|9516.6|9506.6|9517.1|9507.1|9517.1|9507.1|9515.3|9505.3|22
1628642400000|2021-08-11 00:40:00|9516.6|9506.6|9516.4|9506.4|9517.1|9507.1|9515.9|9505.9|16
1628642700000|2021-08-11 00:45:00|9516.1|9506.1|9515.9|9505.9|9522.3|9512.3|9515.9|9505.9|37
1628643000000|2021-08-11 00:50:00|9515.6|9505.6|9518.1|9508.1|9518.1|9508.1|9512.4|9502.4|43
1628643300000|2021-08-11 00:55:00|9517.4|9507.4|9520.8|9510.8|9522|9512|9517.1|9507.1|38
1628643600000|2021-08-11 01:00:00|9520.4|9510.4|9516|9506|9531.6|9521.6|9506.8|9496.8|327
1628643900000|2021-08-11 01:05:00|9515.8|9505.8|9514.6|9504.6|9519.9|9509.9|9504|9494|240
1628644200000|2021-08-11 01:10:00|9514.5|9504.5|9515.1|9505.1|9518.3|9508.3|9511.4|9501.4|103
1628644500000|2021-08-11 01:15:00|9514.5|9504.5|9516.4|9506.4|9524.6|9514.6|9511.1|9501.1|151
1628644800000|2021-08-11 01:20:00|9516.1|9506.1|9512|9502|9518.4|9508.4|9511.1|9501.1|126
1628645100000|2021-08-11 01:25:00|9511.6|9501.6|9506.8|9496.8|9512.9|9502.9|9505.4|9495.4|168
1628645400000|2021-08-11 01:30:00|9507|9497|9502.1|9492.1|9510.1|9500.1|9490.4|9480.4|288
1628645700000|2021-08-11 01:35:00|9501.9|9491.9|9500.5|9490.5|9503.5|9493.5|9496|9486|181
1628646000000|2021-08-11 01:40:00|9500.6|9490.6|9496.8|9486.8|9500.9|9490.9|9492.3|9482.3|107
1628646300000|2021-08-11 01:45:00|9496.5|9486.5|9486|9476|9496.5|9486.5|9486|9476|177
1628646600000|2021-08-11 01:50:00|9485.9|9475.9|9502|9492|9502|9492|9485.1|9475.1|100
1628646900000|2021-08-11 01:55:00|9501.9|9491.9|9511.9|9501.9|9512.3|9502.3|9496.8|9486.8|166
1628647200000|2021-08-11 02:00:00|9512.1|9502.1|9503.4|9493.4|9515.5|9505.5|9500.4|9490.4|174
1628647500000|2021-08-11 02:05:00|9503.5|9493.5|9500.1|9490.1|9505.3|9495.3|9497.6|9487.6|139
1628647800000|2021-08-11 02:10:00|9499.9|9489.9|9497|9487|9502.9|9492.9|9493.1|9483.1|181
1628648100000|2021-08-11 02:15:00|9496.6|9486.6|9499.6|9489.6|9501.8|9491.8|9493.6|9483.6|83
1628648400000|2021-08-11 02:20:00|9499.3|9489.3|9497|9487|9502.8|9492.8|9495.9|9485.9|47
1628648700000|2021-08-11 02:25:00|9496.6|9486.6|9496.1|9486.1|9496.6|9486.6|9495.5|9485.5|15
1628649000000|2021-08-11 02:30:00|9496|9486|9493.8|9483.8|9496|9486|9484.6|9474.6|245
1628649300000|2021-08-11 02:35:00|9493.6|9483.6|9491.5|9481.5|9495.4|9485.4|9489.1|9479.1|136
1628649600000|2021-08-11 02:40:00|9490.9|9480.9|9484.3|9474.3|9491|9481|9483.6|9473.6|85
1628649900000|2021-08-11 02:45:00|9483.9|9473.9|9476.9|9466.9|9483.9|9473.9|9475.6|9465.6|240
1628650200000|2021-08-11 02:50:00|9476.1|9466.1|9488|9478|9488.1|9478.1|9474.9|9464.9|148
1628650500000|2021-08-11 02:55:00|9488.4|9478.4|9498.3|9488.3|9504.1|9494.1|9486.6|9476.6|174
1628650800000|2021-08-11 03:00:00|9498.9|9488.9|9503.1|9493.1|9504.8|9494.8|9497|9487|145
1628651100000|2021-08-11 03:05:00|9502.9|9492.9|9495.5|9485.5|9504.9|9494.9|9494.9|9484.9|81
1628651400000|2021-08-11 03:10:00|9495.4|9485.4|9494.1|9484.1|9496.8|9486.8|9489.4|9479.4|68
1628651700000|2021-08-11 03:15:00|9493.9|9483.9|9486.5|9476.5|9493.9|9483.9|9484.6|9474.6|105
1628652000000|2021-08-11 03:20:00|9486.9|9476.9|9483.1|9473.1|9489|9479|9480.3|9470.3|143
1628652300000|2021-08-11 03:25:00|9482.6|9472.6|9485.4|9475.4|9487.4|9477.4|9480.1|9470.1|111
1628652600000|2021-08-11 03:30:00|9485|9475|9483.1|9473.1|9485.3|9475.3|9482.6|9472.6|22
1628652900000|2021-08-11 03:35:00|9484|9474|9486.1|9476.1|9487.5|9477.5|9484|9474|13
1628653200000|2021-08-11 03:40:00|9485.6|9475.6|9486.4|9476.4|9487.4|9477.4|9485.6|9475.6|12
1628653500000|2021-08-11 03:45:00|9486.1|9476.1|9487.3|9477.3|9487.9|9477.9|9485.6|9475.6|23
1628653800000|2021-08-11 03:50:00|9487|9477|9486.8|9476.8|9487.9|9477.9|9486|9476|24
1628654100000|2021-08-11 03:55:00|9487|9477|9485.9|9475.9|9487.1|9477.1|9485.6|9475.6|23
1628654400000|2021-08-11 04:00:00|9486.1|9476.1|9483.1|9473.1|9486.1|9476.1|9481.1|9471.1|35
1628654700000|2021-08-11 04:05:00|9482.9|9472.9|9482.8|9472.8|9487.4|9477.4|9482.1|9472.1|62
1628655000000|2021-08-11 04:10:00|9482.4|9472.4|9483.9|9473.9|9485.4|9475.4|9480.9|9470.9|28
1628655300000|2021-08-11 04:15:00|9484.1|9474.1|9484.9|9474.9|9485.6|9475.6|9482.9|9472.9|32
1628655600000|2021-08-11 04:20:00|9484.4|9474.4|9481.8|9471.8|9484.9|9474.9|9480.6|9470.6|18
1628655900000|2021-08-11 04:25:00|9482|9472|9482.4|9472.4|9483.3|9473.3|9481.3|9471.3|32
1628656200000|2021-08-11 04:30:00|9482.1|9472.1|9477.1|9467.1|9482.1|9472.1|9476.8|9466.8|17
1628656500000|2021-08-11 04:35:00|9476.9|9466.9|9477.1|9467.1|9477.9|9467.9|9475.5|9465.5|39
1628656800000|2021-08-11 04:40:00|9476.9|9466.9|9474.3|9464.3|9477.5|9467.5|9472.8|9462.8|39
1628657100000|2021-08-11 04:45:00|9474|9464|9473.1|9463.1|9475.8|9465.8|9473|9463|26
1628657400000|2021-08-11 04:50:00|9473.4|9463.4|9478.1|9468.1|9478.1|9468.1|9472.6|9462.6|29
1628657700000|2021-08-11 04:55:00|9477.9|9467.9|9478.1|9468.1|9478.9|9468.9|9474.5|9464.5|26
1628658000000|2021-08-11 05:00:00|9478.4|9468.4|9476.1|9466.1|9478.4|9468.4|9475.9|9465.9|17
1628658300000|2021-08-11 05:05:00|9476.4|9466.4|9480|9470|9484.9|9474.9|9476.1|9466.1|31
1628658600000|2021-08-11 05:10:00|9479.9|9469.9|9476.5|9466.5|9479.9|9469.9|9475.8|9465.8|20
1628658900000|2021-08-11 05:15:00|9476.4|9466.4|9476.9|9466.9|9478.4|9468.4|9476.4|9466.4|14
1628659200000|2021-08-11 05:20:00|9476.4|9466.4|9481.1|9471.1|9481.5|9471.5|9476.4|9466.4|19
1628659500000|2021-08-11 05:25:00|9480.8|9470.8|9480.5|9470.5|9481.5|9471.5|9479.6|9469.6|15
1628659800000|2021-08-11 05:30:00|9480.8|9470.8|9483.1|9473.1|9485.9|9475.9|9476.1|9466.1|207
1628660100000|2021-08-11 05:35:00|9483.5|9473.5|9474.1|9464.1|9484.4|9474.4|9472.1|9462.1|169
1628660400000|2021-08-11 05:40:00|9474.8|9464.8|9473.4|9463.4|9476.6|9466.6|9470.9|9460.9|143
1628660700000|2021-08-11 05:45:00|9472.8|9462.8|9472.1|9462.1|9478.5|9468.5|9472.1|9462.1|102
1628661000000|2021-08-11 05:50:00|9472.4|9462.4|9476.4|9466.4|9479.1|9469.1|9471.1|9461.1|118
1628661300000|2021-08-11 05:55:00|9476|9466|9481.6|9471.6|9482.3|9472.3|9473.8|9463.8|109
1628661600000|2021-08-11 06:00:00|9481.1|9471.1|9476.1|9466.1|9483.4|9473.4|9475.6|9465.6|129
1628661900000|2021-08-11 06:05:00|9476.4|9466.4|9470.1|9460.1|9477.9|9467.9|9468.6|9458.6|134
1628662200000|2021-08-11 06:10:00|9470|9460|9478.5|9468.5|9479.9|9469.9|9468.9|9458.9|114
1628662500000|2021-08-11 06:15:00|9478|9468|9476.4|9466.4|9479.5|9469.5|9475.4|9465.4|157
1628662800000|2021-08-11 06:20:00|9476.6|9466.6|9485.5|9475.5|9486.5|9476.5|9475.9|9465.9|131
1628663100000|2021-08-11 06:25:00|9485.9|9475.9|9489.8|9479.8|9491.8|9481.8|9484.4|9474.4|126
1628663400000|2021-08-11 06:30:00|9489.4|9479.4|9483.9|9473.9|9491.4|9481.4|9483.5|9473.5|131
1628663700000|2021-08-11 06:35:00|9483.8|9473.8|9481.3|9471.3|9484|9474|9478.6|9468.6|121
1628664000000|2021-08-11 06:40:00|9481.5|9471.5|9479.9|9469.9|9481.8|9471.8|9476.6|9466.6|75
1628664300000|2021-08-11 06:45:00|9479.4|9469.4|9486.9|9476.9|9487.9|9477.9|9477.9|9467.9|112
1628664600000|2021-08-11 06:50:00|9487|9477|9492.3|9482.3|9493.9|9483.9|9487|9477|109
1628664900000|2021-08-11 06:55:00|9492.1|9482.1|9485.3|9475.3|9492.1|9482.1|9482.6|9472.6|119
1628665200000|2021-08-11 07:00:00|9485|9475|9503.3|9493.3|9504.3|9494.3|9484.5|9474.5|108
1628665500000|2021-08-11 07:05:00|9503.4|9493.4|9504.1|9494.1|9509|9499|9500.3|9490.3|113
1628665800000|2021-08-11 07:10:00|9504|9494|9501.5|9491.5|9504.6|9494.6|9498.4|9488.4|109
1628666100000|2021-08-11 07:15:00|9501.6|9491.6|9498.4|9488.4|9503.8|9493.8|9497|9487|63
1628666400000|2021-08-11 07:20:00|9498.5|9488.5|9500.1|9490.1|9500.1|9490.1|9491.6|9481.6|80
1628666700000|2021-08-11 07:25:00|9500.4|9490.4|9488.1|9478.1|9500.9|9490.9|9487.9|9477.9|138
1628667000000|2021-08-11 07:30:00|9488.3|9478.3|9492.9|9482.9|9497.1|9487.1|9485|9475|159
1628667300000|2021-08-11 07:35:00|9492.5|9482.5|9487.1|9477.1|9495.1|9485.1|9486.8|9476.8|100
1628667600000|2021-08-11 07:40:00|9487.3|9477.3|9487|9477|9488.6|9478.6|9483|9473|64
1628667900000|2021-08-11 07:45:00|9487.1|9477.1|9490.6|9480.6|9492.9|9482.9|9487.1|9477.1|107
1628668200000|2021-08-11 07:50:00|9490.4|9480.4|9486.3|9476.3|9491.3|9481.3|9483.6|9473.6|94
1628668500000|2021-08-11 07:55:00|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9477.6|9467.6|64
1628668800000|2021-08-11 08:00:00|9486.3|9476.3|9483.9|9473.9|9491.4|9481.4|9480.1|9470.1|91
1628669100000|2021-08-11 08:05:00|9484.1|9474.1|9466.6|9456.6|9487.1|9477.1|9463.6|9453.6|135
1628669400000|2021-08-11 08:10:00|9466.8|9456.8|9469.6|9459.6|9472.3|9462.3|9466.4|9456.4|87
1628669700000|2021-08-11 08:15:00|9469.4|9459.4|9474.6|9464.6|9477.6|9467.6|9468.8|9458.8|116
1628670000000|2021-08-11 08:20:00|9474.4|9464.4|9479.9|9469.9|9481|9471|9474.3|9464.3|109
1628670300000|2021-08-11 08:25:00|9479.8|9469.8|9482.3|9472.3|9483.5|9473.5|9478.8|9468.8|76
1628670600000|2021-08-11 08:30:00|9482.5|9472.5|9485.8|9475.8|9488.3|9478.3|9477.9|9467.9|105
1628670900000|2021-08-11 08:35:00|9486.3|9476.3|9482.1|9472.1|9487.8|9477.8|9479|9469|98
1628671200000|2021-08-11 08:40:00|9482.3|9472.3|9475.5|9465.5|9483|9473|9473.9|9463.9|94
1628671500000|2021-08-11 08:45:00|9475.6|9465.6|9478.4|9468.4|9479|9469|9474.4|9464.4|49
1628671800000|2021-08-11 08:50:00|9478.3|9468.3|9479|9469|9479|9469|9473.4|9463.4|92
1628672100000|2021-08-11 08:55:00|9478.9|9468.9|9482|9472|9482.4|9472.4|9476.9|9466.9|73
1628672400000|2021-08-11 09:00:00|9482.3|9472.3|9482.5|9472.5|9489.5|9479.5|9481.9|9471.9|113
1628672700000|2021-08-11 09:05:00|9482.8|9472.8|9479.8|9469.8|9483.9|9473.9|9479.5|9469.5|78
1628673000000|2021-08-11 09:10:00|9479.4|9469.4|9479|9469|9480|9470|9475|9465|89
1628673300000|2021-08-11 09:15:00|9480.3|9470.3|9481|9471|9484.6|9474.6|9478.5|9468.5|107
1628673600000|2021-08-11 09:20:00|9480.6|9470.6|9478.8|9468.8|9480.6|9470.6|9476.5|9466.5|62
1628673900000|2021-08-11 09:25:00|9478.6|9468.6|9482.4|9472.4|9482.6|9472.6|9477.4|9467.4|58
1628674200000|2021-08-11 09:30:00|9482.3|9472.3|9484.8|9474.8|9488.3|9478.3|9481.8|9471.8|66
1628674500000|2021-08-11 09:35:00|9485|9475|9484|9474|9488.6|9478.6|9482.8|9472.8|42
1628674800000|2021-08-11 09:40:00|9484.3|9474.3|9480.5|9470.5|9484.6|9474.6|9480.5|9470.5|39
1628675100000|2021-08-11 09:45:00|9479.6|9469.6|9478.5|9468.5|9482|9472|9478.5|9468.5|45
1628675400000|2021-08-11 09:50:00|9478.4|9468.4|9477.1|9467.1|9478.4|9468.4|9472.9|9462.9|70
1628675700000|2021-08-11 09:55:00|9477.3|9467.3|9481.5|9471.5|9481.5|9471.5|9476.6|9466.6|54
1628676000000|2021-08-11 10:00:00|9481.4|9471.4|9481.3|9471.3|9485.8|9475.8|9481.1|9471.1|80
1628676300000|2021-08-11 10:05:00|9481.1|9471.1|9484.9|9474.9|9485.3|9475.3|9480.5|9470.5|52
1628676600000|2021-08-11 10:10:00|9485.3|9475.3|9471.1|9461.1|9488.4|9478.4|9464.3|9454.3|141
1628676900000|2021-08-11 10:15:00|9471.3|9461.3|9449.1|9439.1|9471.5|9461.5|9446.5|9436.5|181
1628677200000|2021-08-11 10:20:00|9449|9439|9456|9446|9456.4|9446.4|9446.5|9436.5|95
1628677500000|2021-08-11 10:25:00|9455.3|9445.3|9458.1|9448.1|9461.3|9451.3|9454.4|9444.4|84
1628677800000|2021-08-11 10:30:00|9458|9448|9457|9447|9462|9452|9457|9447|78
1628678100000|2021-08-11 10:35:00|9457.1|9447.1|9468.1|9458.1|9468.1|9458.1|9456|9446|73
1628678400000|2021-08-11 10:40:00|9468.5|9458.5|9470.5|9460.5|9471.9|9461.9|9466.3|9456.3|78
1628678700000|2021-08-11 10:45:00|9470.8|9460.8|9467.1|9457.1|9470.8|9460.8|9465.4|9455.4|86
1628679000000|2021-08-11 10:50:00|9467|9457|9473.8|9463.8|9474.6|9464.6|9466.9|9456.9|88
1628679300000|2021-08-11 10:55:00|9474.4|9464.4|9468.3|9458.3|9477.3|9467.3|9466.6|9456.6|107
1628679600000|2021-08-11 11:00:00|9468.5|9458.5|9464.8|9454.8|9469|9459|9464.5|9454.5|100
1628679900000|2021-08-11 11:05:00|9464.5|9454.5|9464.3|9454.3|9466|9456|9458.6|9448.6|135
1628680200000|2021-08-11 11:10:00|9464.1|9454.1|9457|9447|9465.3|9455.3|9455.1|9445.1|115
1628680500000|2021-08-11 11:15:00|9457.3|9447.3|9468.5|9458.5|9472.5|9462.5|9457.3|9447.3|96
1628680800000|2021-08-11 11:20:00|9469|9459|9463|9453|9472.3|9462.3|9461.8|9451.8|85
1628681100000|2021-08-11 11:25:00|9462.9|9452.9|9454.9|9444.9|9467.8|9457.8|9453|9443|190
1628681400000|2021-08-11 11:30:00|9455|9445|9458|9448|9461.4|9451.4|9452|9442|210
1628681700000|2021-08-11 11:35:00|9458.4|9448.4|9473.3|9463.3|9475.5|9465.5|9458.3|9448.3|117
1628682000000|2021-08-11 11:40:00|9473|9463|9477.3|9467.3|9479.5|9469.5|9471|9461|98
1628682300000|2021-08-11 11:45:00|9477.5|9467.5|9473.5|9463.5|9479|9469|9473.1|9463.1|102
1628682600000|2021-08-11 11:50:00|9473.6|9463.6|9467.8|9457.8|9477.1|9467.1|9467.8|9457.8|77
1628682900000|2021-08-11 11:55:00|9468|9458|9473|9463|9474.8|9464.8|9468|9458|83
1628683200000|2021-08-11 12:00:00|9473.1|9463.1|9479.3|9469.3|9479.9|9469.9|9472.5|9462.5|131
1628683500000|2021-08-11 12:05:00|9479|9469|9481.5|9471.5|9481.5|9471.5|9474|9464|194
1628683800000|2021-08-11 12:10:00|9481.6|9471.6|9472.5|9462.5|9485.9|9475.9|9472.5|9462.5|175
1628684100000|2021-08-11 12:15:00|9472.6|9462.6|9472|9462|9477.8|9467.8|9472|9462|71
1628684400000|2021-08-11 12:20:00|9471.9|9461.9|9466.9|9456.9|9472.4|9462.4|9459.5|9449.5|128
1628684700000|2021-08-11 12:25:00|9467|9457|9465.5|9455.5|9472.6|9462.6|9464.9|9454.9|63
1628685000000|2021-08-11 12:30:00|9465.6|9455.6|9502.1|9492.1|9504.1|9494.1|9465.6|9455.6|430
1628685300000|2021-08-11 12:35:00|9504.6|9494.6|9509.9|9499.9|9510.6|9500.6|9495.5|9485.5|444
1628685600000|2021-08-11 12:40:00|9509.8|9499.8|9516.1|9506.1|9529.6|9519.6|9509|9499|434
1628685900000|2021-08-11 12:45:00|9515.9|9505.9|9509|9499|9522.8|9512.8|9502.4|9492.4|376
1628686200000|2021-08-11 12:50:00|9509.4|9499.4|9503|9493|9512.4|9502.4|9501.4|9491.4|223
1628686500000|2021-08-11 12:55:00|9503.3|9493.3|9510.5|9500.5|9510.9|9500.9|9501.3|9491.3|222
1628686800000|2021-08-11 13:00:00|9510.4|9500.4|9524.8|9514.8|9538.5|9528.5|9508.1|9498.1|550
1628687100000|2021-08-11 13:05:00|9524.4|9514.4|9516.9|9506.9|9528.4|9518.4|9505.9|9495.9|533
1628687400000|2021-08-11 13:10:00|9517|9507|9521.3|9511.3|9521.3|9511.3|9508.5|9498.5|305
1628687700000|2021-08-11 13:15:00|9521.6|9511.6|9519.4|9509.4|9535.6|9525.6|9511.9|9501.9|419
1628688000000|2021-08-11 13:20:00|9519.3|9509.3|9518.3|9508.3|9520.3|9510.3|9512.6|9502.6|309
1628688300000|2021-08-11 13:25:00|9518.6|9508.6|9518.9|9508.9|9529.4|9519.4|9518|9508|236
1628688600000|2021-08-11 13:30:00|9519|9509|9519.4|9509.4|9541.9|9531.9|9516.6|9506.6|443
1628688900000|2021-08-11 13:35:00|9518.4|9508.4|9524.1|9514.1|9529.3|9519.3|9516.5|9506.5|409
1628689200000|2021-08-11 13:40:00|9523.9|9513.9|9518|9508|9527.5|9517.5|9516|9506|325
1628689500000|2021-08-11 13:45:00|9517.8|9507.8|9516|9506|9527|9517|9513.6|9503.6|253
1628689800000|2021-08-11 13:50:00|9516.4|9506.4|9508.5|9498.5|9517.9|9507.9|9508.5|9498.5|207
1628690100000|2021-08-11 13:55:00|9508.3|9498.3|9516.1|9506.1|9520.9|9510.9|9508.3|9498.3|234
1628690400000|2021-08-11 14:00:00|9515.9|9505.9|9510.3|9500.3|9525.8|9515.8|9509.6|9499.6|233
1628690700000|2021-08-11 14:05:00|9510.4|9500.4|9518.9|9508.9|9522.9|9512.9|9508.5|9498.5|181
1628691000000|2021-08-11 14:10:00|9519.1|9509.1|9522.4|9512.4|9522.4|9512.4|9516.1|9506.1|156
1628691300000|2021-08-11 14:15:00|9522.8|9512.8|9517.5|9507.5|9536.5|9526.5|9517.5|9507.5|304
1628691600000|2021-08-11 14:20:00|9517.9|9507.9|9520.8|9510.8|9524.9|9514.9|9517.6|9507.6|149
1628691900000|2021-08-11 14:25:00|9520.6|9510.6|9513.1|9503.1|9523.9|9513.9|9513|9503|206
1628692200000|2021-08-11 14:30:00|9513.8|9503.8|9513|9503|9521|9511|9512.8|9502.8|193
1628692500000|2021-08-11 14:35:00|9513.3|9503.3|9497.4|9487.4|9516.5|9506.5|9495.9|9485.9|176
1628692800000|2021-08-11 14:40:00|9498.8|9488.8|9516.9|9506.9|9519.3|9509.3|9495.9|9485.9|247
1628693100000|2021-08-11 14:45:00|9517.1|9507.1|9525.1|9515.1|9528.3|9518.3|9516.3|9506.3|193
1628693400000|2021-08-11 14:50:00|9524.9|9514.9|9527.1|9517.1|9530.6|9520.6|9522.4|9512.4|165
1628693700000|2021-08-11 14:55:00|9527.4|9517.4|9531.4|9521.4|9538.6|9528.6|9526.5|9516.5|169
1628694000000|2021-08-11 15:00:00|9531.5|9521.5|9523.5|9513.5|9533.4|9523.4|9520.1|9510.1|183
1628694300000|2021-08-11 15:05:00|9523.3|9513.3|9527.3|9517.3|9533.6|9523.6|9520.9|9510.9|177
1628694600000|2021-08-11 15:10:00|9527.4|9517.4|9528.6|9518.6|9532.8|9522.8|9527.4|9517.4|156
1628694900000|2021-08-11 15:15:00|9528.9|9518.9|9517.1|9507.1|9528.9|9518.9|9517.1|9507.1|157
1628695200000|2021-08-11 15:20:00|9516.9|9506.9|9522.6|9512.6|9525.4|9515.4|9515.6|9505.6|143
1628695500000|2021-08-11 15:25:00|9522.4|9512.4|9520.9|9510.9|9524.4|9514.4|9519.6|9509.6|127
1628695800000|2021-08-11 15:30:00|9520.6|9510.6|9524.4|9514.4|9525.4|9515.4|9515|9505|176
1628696100000|2021-08-11 15:35:00|9524.5|9514.5|9517.5|9507.5|9525.8|9515.8|9517.3|9507.3|103
1628696400000|2021-08-11 15:40:00|9518|9508|9515.3|9505.3|9521.6|9511.6|9512.8|9502.8|150
1628696700000|2021-08-11 15:45:00|9514.9|9504.9|9518.3|9508.3|9521.1|9511.1|9514.1|9504.1|194
1628697000000|2021-08-11 15:50:00|9517.6|9507.6|9513.5|9503.5|9519.4|9509.4|9512.5|9502.5|145
1628697300000|2021-08-11 15:55:00|9513.6|9503.6|9519.6|9509.6|9522.5|9512.5|9513.6|9503.6|122
1628697600000|2021-08-11 16:00:00|9519.5|9509.5|9522.4|9512.4|9523|9513|9518.5|9508.5|130
1628697900000|2021-08-11 16:05:00|9522.6|9512.6|9516.1|9506.1|9526.1|9516.1|9516.1|9506.1|71
1628698200000|2021-08-11 16:10:00|9515.9|9505.9|9513|9503|9516.8|9506.8|9510.8|9500.8|71
1628698500000|2021-08-11 16:15:00|9513.1|9503.1|9515.6|9505.6|9518|9508|9513.1|9503.1|57
1628698800000|2021-08-11 16:20:00|9515.9|9505.9|9517.8|9507.8|9519.4|9509.4|9513.3|9503.3|71
1628699100000|2021-08-11 16:25:00|9518|9508|9517.5|9507.5|9519.1|9509.1|9515.1|9505.1|53
1628699400000|2021-08-11 16:30:00|9517.6|9507.6|9515.5|9505.5|9521.3|9511.3|9515.4|9505.4|94
1628699700000|2021-08-11 16:35:00|9515.6|9505.6|9526.3|9516.3|9527.9|9517.9|9515.6|9505.6|105
1628700000000|2021-08-11 16:40:00|9526.5|9516.5|9529.8|9519.8|9531.5|9521.5|9526|9516|134
1628700300000|2021-08-11 16:45:00|9529.5|9519.5|9533.4|9523.4|9533.8|9523.8|9527.5|9517.5|107
1628700600000|2021-08-11 16:50:00|9533.8|9523.8|9531|9521|9534.3|9524.3|9530.8|9520.8|116
1628700900000|2021-08-11 16:55:00|9530.8|9520.8|9529.5|9519.5|9533.5|9523.5|9526|9516|168
1628726400000|2021-08-12 00:00:00|9548.5|9538.5|9544.1|9534.1|9548.5|9538.5|9543.9|9533.9|9
1628726700000|2021-08-12 00:05:00|9545.1|9535.1|9545.5|9535.5|9546|9536|9544.6|9534.6|21
1628727000000|2021-08-12 00:10:00|9546.6|9536.6|9545.9|9535.9|9546.6|9536.6|9545.4|9535.4|13
1628727300000|2021-08-12 00:15:00|9546|9536|9545.8|9535.8|9546|9536|9543.5|9533.5|21
1628727600000|2021-08-12 00:20:00|9545.6|9535.6|9543.4|9533.4|9548.4|9538.4|9543.4|9533.4|33
1628727900000|2021-08-12 00:25:00|9542.5|9532.5|9542.6|9532.6|9542.9|9532.9|9540.1|9530.1|29
1628728200000|2021-08-12 00:30:00|9543.1|9533.1|9545.6|9535.6|9546.6|9536.6|9543.1|9533.1|13
1628728500000|2021-08-12 00:35:00|9544.9|9534.9|9542|9532|9544.9|9534.9|9542|9532|5
1628728800000|2021-08-12 00:40:00|9542.4|9532.4|9543.1|9533.1|9544.4|9534.4|9540.5|9530.5|24
1628729100000|2021-08-12 00:45:00|9543.3|9533.3|9545.9|9535.9|9545.9|9535.9|9541|9531|54
1628729400000|2021-08-12 00:50:00|9545.6|9535.6|9546.4|9536.4|9547.1|9537.1|9544.5|9534.5|42
1628729700000|2021-08-12 00:55:00|9546.3|9536.3|9543.8|9533.8|9550.6|9540.6|9543.4|9533.4|47
1628730000000|2021-08-12 01:00:00|9543.9|9533.9|9546.6|9536.6|9564.6|9554.6|9542.5|9532.5|243
1628730300000|2021-08-12 01:05:00|9546.4|9536.4|9542.9|9532.9|9546.4|9536.4|9537.9|9527.9|145
1628730600000|2021-08-12 01:10:00|9542.6|9532.6|9532.9|9522.9|9543.9|9533.9|9532.1|9522.1|152
1628730900000|2021-08-12 01:15:00|9532.5|9522.5|9533.4|9523.4|9538.1|9528.1|9530.9|9520.9|72
1628731200000|2021-08-12 01:20:00|9533.1|9523.1|9534.9|9524.9|9537|9527|9531.9|9521.9|69
1628731500000|2021-08-12 01:25:00|9534.5|9524.5|9538|9528|9540.6|9530.6|9534.5|9524.5|44
1628731800000|2021-08-12 01:30:00|9537.4|9527.4|9540|9530|9541.1|9531.1|9536.9|9526.9|74
1628732100000|2021-08-12 01:35:00|9540.4|9530.4|9543.4|9533.4|9549.1|9539.1|9540.4|9530.4|86
1628732400000|2021-08-12 01:40:00|9543.8|9533.8|9542.9|9532.9|9544.4|9534.4|9539.6|9529.6|48
1628732700000|2021-08-12 01:45:00|9543.4|9533.4|9540.6|9530.6|9545.1|9535.1|9540.6|9530.6|81
1628733000000|2021-08-12 01:50:00|9539.9|9529.9|9539.4|9529.4|9544.6|9534.6|9538.4|9528.4|88
1628733300000|2021-08-12 01:55:00|9539.1|9529.1|9532.1|9522.1|9539.6|9529.6|9531.9|9521.9|61
1628733600000|2021-08-12 02:00:00|9532.3|9522.3|9533.1|9523.1|9536.4|9526.4|9528.9|9518.9|90
1628733900000|2021-08-12 02:05:00|9532.6|9522.6|9524.1|9514.1|9534|9524|9523.4|9513.4|101
1628734200000|2021-08-12 02:10:00|9524.3|9514.3|9526.9|9516.9|9530.1|9520.1|9524.3|9514.3|77
1628734500000|2021-08-12 02:15:00|9527.4|9517.4|9527.3|9517.3|9528.6|9518.6|9526.1|9516.1|27
1628734800000|2021-08-12 02:20:00|9527|9517|9532.3|9522.3|9534.9|9524.9|9527|9517|49
1628735100000|2021-08-12 02:25:00|9532.5|9522.5|9534.9|9524.9|9535.8|9525.8|9532.5|9522.5|16
1628735400000|2021-08-12 02:30:00|9535|9525|9535.9|9525.9|9538.1|9528.1|9532.8|9522.8|67
1628735700000|2021-08-12 02:35:00|9535.1|9525.1|9536.1|9526.1|9540|9530|9534.4|9524.4|60
1628736000000|2021-08-12 02:40:00|9536.3|9526.3|9538.6|9528.6|9538.6|9528.6|9536|9526|31
1628736300000|2021-08-12 02:45:00|9538.9|9528.9|9555.9|9545.9|9557.9|9547.9|9538.1|9528.1|99
1628736600000|2021-08-12 02:50:00|9555.3|9545.3|9568.1|9558.1|9568.9|9558.9|9553.1|9543.1|198
1628736900000|2021-08-12 02:55:00|9567.9|9557.9|9567.9|9557.9|9575.4|9565.4|9562.8|9552.8|145
1628737200000|2021-08-12 03:00:00|9567.4|9557.4|9582.4|9572.4|9586.1|9576.1|9567.4|9557.4|216
1628737500000|2021-08-12 03:05:00|9582.6|9572.6|9601.1|9591.1|9601.1|9591.1|9582.6|9572.6|202
1628737800000|2021-08-12 03:10:00|9601.5|9591.5|9594.4|9584.4|9611.1|9601.1|9593.6|9583.6|328
1628738100000|2021-08-12 03:15:00|9594|9584|9590.6|9580.6|9598.4|9588.4|9588.1|9578.1|194
1628738400000|2021-08-12 03:20:00|9590.4|9580.4|9583.8|9573.8|9592.8|9582.8|9581.4|9571.4|151
1628738700000|2021-08-12 03:25:00|9583.6|9573.6|9579.9|9569.9|9583.6|9573.6|9572.9|9562.9|155
1628739000000|2021-08-12 03:30:00|9580.1|9570.1|9587.1|9577.1|9587.1|9577.1|9580.1|9570.1|80
1628739300000|2021-08-12 03:35:00|9586.6|9576.6|9589.6|9579.6|9589.6|9579.6|9585|9575|65
1628739600000|2021-08-12 03:40:00|9589.3|9579.3|9586.4|9576.4|9589.4|9579.4|9586.4|9576.4|46
1628739900000|2021-08-12 03:45:00|9586.6|9576.6|9590|9580|9590|9580|9586.5|9576.5|27
1628740200000|2021-08-12 03:50:00|9589.6|9579.6|9589.4|9579.4|9592.3|9582.3|9589.1|9579.1|27
1628740500000|2021-08-12 03:55:00|9589.5|9579.5|9592.1|9582.1|9593.5|9583.5|9589.5|9579.5|19
1628740800000|2021-08-12 04:00:00|9592.9|9582.9|9594.1|9584.1|9594.1|9584.1|9588.6|9578.6|70
1628741100000|2021-08-12 04:05:00|9593.8|9583.8|9594.4|9584.4|9594.8|9584.8|9591.4|9581.4|28
1628741400000|2021-08-12 04:10:00|9593.8|9583.8|9596.6|9586.6|9597.6|9587.6|9592.4|9582.4|40
1628741700000|2021-08-12 04:15:00|9596.5|9586.5|9597.6|9587.6|9598.1|9588.1|9593.9|9583.9|46
1628742000000|2021-08-12 04:20:00|9597.5|9587.5|9597.9|9587.9|9598.1|9588.1|9594.6|9584.6|36
1628742300000|2021-08-12 04:25:00|9597.6|9587.6|9597.1|9587.1|9598|9588|9595.3|9585.3|30
1628742600000|2021-08-12 04:30:00|9597.3|9587.3|9595.3|9585.3|9599.1|9589.1|9593.5|9583.5|71
1628742900000|2021-08-12 04:35:00|9595|9585|9597.4|9587.4|9597.4|9587.4|9595|9585|144
1628743200000|2021-08-12 04:40:00|9597.1|9587.1|9599.6|9589.6|9600.1|9590.1|9596.9|9586.9|50
1628743500000|2021-08-12 04:45:00|9600.4|9590.4|9602.4|9592.4|9606.1|9596.1|9600.4|9590.4|59
1628743800000|2021-08-12 04:50:00|9602.1|9592.1|9602.3|9592.3|9603.1|9593.1|9597.4|9587.4|51
1628744100000|2021-08-12 04:55:00|9602.1|9592.1|9595.4|9585.4|9602.1|9592.1|9595.1|9585.1|34
1628744400000|2021-08-12 05:00:00|9595.1|9585.1|9598.4|9588.4|9599.1|9589.1|9595.1|9585.1|31
1628744700000|2021-08-12 05:05:00|9598.5|9588.5|9600.9|9590.9|9601.8|9591.8|9595.3|9585.3|38
1628745000000|2021-08-12 05:10:00|9601.5|9591.5|9601.1|9591.1|9603.5|9593.5|9598.9|9588.9|56
1628745300000|2021-08-12 05:15:00|9600.6|9590.6|9599.4|9589.4|9603.1|9593.1|9599.1|9589.1|44
1628745600000|2021-08-12 05:20:00|9599.5|9589.5|9599.8|9589.8|9602.3|9592.3|9599.5|9589.5|46
1628745900000|2021-08-12 05:25:00|9599.6|9589.6|9593.6|9583.6|9601.4|9591.4|9593.4|9583.4|41
1628746200000|2021-08-12 05:30:00|9594.1|9584.1|9600.1|9590.1|9607.1|9597.1|9589.1|9579.1|292
1628746500000|2021-08-12 05:35:00|9600.6|9590.6|9588.1|9578.1|9600.6|9590.6|9588.1|9578.1|152
1628746800000|2021-08-12 05:40:00|9588.5|9578.5|9572.4|9562.4|9591.4|9581.4|9569.5|9559.5|309
1628747100000|2021-08-12 05:45:00|9572.1|9562.1|9569.5|9559.5|9575.1|9565.1|9564.9|9554.9|290
1628747400000|2021-08-12 05:50:00|9569.9|9559.9|9578.9|9568.9|9581.8|9571.8|9568.6|9558.6|173
1628747700000|2021-08-12 05:55:00|9578.5|9568.5|9580.1|9570.1|9581.4|9571.4|9575.9|9565.9|121
1628748000000|2021-08-12 06:00:00|9579.9|9569.9|9577.8|9567.8|9585|9575|9572.8|9562.8|148
1628748300000|2021-08-12 06:05:00|9577.6|9567.6|9574.6|9564.6|9579.6|9569.6|9572.6|9562.6|122
1628748600000|2021-08-12 06:10:00|9574.3|9564.3|9593.8|9583.8|9595.1|9585.1|9574.3|9564.3|149
1628748900000|2021-08-12 06:15:00|9593.9|9583.9|9596.1|9586.1|9600.4|9590.4|9593.4|9583.4|187
1628749200000|2021-08-12 06:20:00|9596.3|9586.3|9604.1|9594.1|9610.4|9600.4|9596.1|9586.1|150
1628749500000|2021-08-12 06:25:00|9604.6|9594.6|9606.4|9596.4|9609.1|9599.1|9602.5|9592.5|104
1628749800000|2021-08-12 06:30:00|9606.6|9596.6|9609.9|9599.9|9611.3|9601.3|9606.1|9596.1|136
1628750100000|2021-08-12 06:35:00|9610.1|9600.1|9600.6|9590.6|9613.4|9603.4|9600.6|9590.6|141
1628750400000|2021-08-12 06:40:00|9600.4|9590.4|9595.5|9585.5|9601.5|9591.5|9592.9|9582.9|150
1628750700000|2021-08-12 06:45:00|9595.4|9585.4|9591.1|9581.1|9602.9|9592.9|9591.1|9581.1|127
1628751000000|2021-08-12 06:50:00|9591.4|9581.4|9592.8|9582.8|9592.8|9582.8|9583.4|9573.4|121
1628751300000|2021-08-12 06:55:00|9592.4|9582.4|9588.6|9578.6|9595.9|9585.9|9582|9572|188
1628751600000|2021-08-12 07:00:00|9588.1|9578.1|9588.1|9578.1|9593.9|9583.9|9585|9575|105
1628751900000|2021-08-12 07:05:00|9588|9578|9577.4|9567.4|9588|9578|9576.8|9566.8|112
1628752200000|2021-08-12 07:10:00|9577.8|9567.8|9582.8|9572.8|9584.3|9574.3|9577.8|9567.8|67
1628752500000|2021-08-12 07:15:00|9582.9|9572.9|9582|9572|9587.8|9577.8|9582|9572|59
1628752800000|2021-08-12 07:20:00|9582.3|9572.3|9587.6|9577.6|9591.3|9581.3|9582.3|9572.3|80
1628753100000|2021-08-12 07:25:00|9587.8|9577.8|9584.5|9574.5|9591.1|9581.1|9583.4|9573.4|86
1628753400000|2021-08-12 07:30:00|9584.8|9574.8|9601.1|9591.1|9601.6|9591.6|9584.8|9574.8|87
1628753700000|2021-08-12 07:35:00|9601|9591|9603.1|9593.1|9604.6|9594.6|9598.4|9588.4|74
1628754000000|2021-08-12 07:40:00|9603.6|9593.6|9607|9597|9608.3|9598.3|9602.4|9592.4|98
1628754300000|2021-08-12 07:45:00|9606.6|9596.6|9607.5|9597.5|9608.1|9598.1|9599.9|9589.9|88
1628754600000|2021-08-12 07:50:00|9607.8|9597.8|9604.5|9594.5|9607.9|9597.9|9602.5|9592.5|54
1628754900000|2021-08-12 07:55:00|9604.8|9594.8|9603.9|9593.9|9608.5|9598.5|9602.6|9592.6|85
1628755200000|2021-08-12 08:00:00|9603.5|9593.5|9602.4|9592.4|9605.3|9595.3|9601.1|9591.1|131
1628755500000|2021-08-12 08:05:00|9602.6|9592.6|9594.3|9584.3|9606.3|9596.3|9594.1|9584.1|87
1628755800000|2021-08-12 08:10:00|9594.1|9584.1|9582|9572|9599.8|9589.8|9580.8|9570.8|77
1628756100000|2021-08-12 08:15:00|9582.6|9572.6|9590|9580|9592.5|9582.5|9582.6|9572.6|103
1628756400000|2021-08-12 08:20:00|9590.3|9580.3|9591.8|9581.8|9594.4|9584.4|9589.6|9579.6|41
1628756700000|2021-08-12 08:25:00|9591.9|9581.9|9586|9576|9591.9|9581.9|9583.9|9573.9|37
1628757000000|2021-08-12 08:30:00|9585.9|9575.9|9580.1|9570.1|9587|9577|9579.4|9569.4|48
1628757300000|2021-08-12 08:35:00|9580.3|9570.3|9587.1|9577.1|9587.4|9577.4|9579.4|9569.4|53
1628757600000|2021-08-12 08:40:00|9587|9577|9589.8|9579.8|9590.1|9580.1|9586.5|9576.5|40
1628757900000|2021-08-12 08:45:00|9589.5|9579.5|9591|9581|9595.4|9585.4|9587|9577|101
1628758200000|2021-08-12 08:50:00|9591.6|9581.6|9592.9|9582.9|9595.3|9585.3|9591.5|9581.5|66
1628758500000|2021-08-12 08:55:00|9593.3|9583.3|9600.1|9590.1|9600.1|9590.1|9592.6|9582.6|47
1628758800000|2021-08-12 09:00:00|9599.6|9589.6|9598|9588|9601.1|9591.1|9595.9|9585.9|53
1628759100000|2021-08-12 09:05:00|9597.9|9587.9|9590.9|9580.9|9598.1|9588.1|9587|9577|71
1628759400000|2021-08-12 09:10:00|9590.1|9580.1|9590.6|9580.6|9593.8|9583.8|9587.9|9577.9|55
1628759700000|2021-08-12 09:15:00|9590.5|9580.5|9596.5|9586.5|9596.5|9586.5|9588|9578|56
1628760000000|2021-08-12 09:20:00|9596.3|9586.3|9601.1|9591.1|9601.1|9591.1|9595.5|9585.5|59
1628760300000|2021-08-12 09:25:00|9600.6|9590.6|9597.6|9587.6|9604.1|9594.1|9595|9585|61
1628760600000|2021-08-12 09:30:00|9597.4|9587.4|9598.1|9588.1|9599|9589|9596|9586|46
1628760900000|2021-08-12 09:35:00|9598.5|9588.5|9593.1|9583.1|9599.4|9589.4|9592|9582|47
1628761200000|2021-08-12 09:40:00|9594.1|9584.1|9596|9586|9599|9589|9594.1|9584.1|46
1628761500000|2021-08-12 09:45:00|9595.6|9585.6|9590.3|9580.3|9595.6|9585.6|9589.9|9579.9|46
1628761800000|2021-08-12 09:50:00|9590.8|9580.8|9585.8|9575.8|9592.6|9582.6|9585.1|9575.1|58
1628762100000|2021-08-12 09:55:00|9586|9576|9587.3|9577.3|9587.3|9577.3|9585.1|9575.1|37
1628762400000|2021-08-12 10:00:00|9587.4|9577.4|9588.4|9578.4|9588.4|9578.4|9585.5|9575.5|36
1628762700000|2021-08-12 10:05:00|9588.5|9578.5|9587.9|9577.9|9590|9580|9586|9576|51
1628763000000|2021-08-12 10:10:00|9587.4|9577.4|9588.5|9578.5|9590|9580|9583.9|9573.9|63
1628763300000|2021-08-12 10:15:00|9588.8|9578.8|9584.3|9574.3|9588.9|9578.9|9583.4|9573.4|40
1628763600000|2021-08-12 10:20:00|9583.8|9573.8|9580.5|9570.5|9584.3|9574.3|9580.3|9570.3|49
1628763900000|2021-08-12 10:25:00|9580.6|9570.6|9580.5|9570.5|9581.4|9571.4|9577.9|9567.9|49
1628764200000|2021-08-12 10:30:00|9581|9571|9581.4|9571.4|9582.8|9572.8|9578.4|9568.4|87
1628764500000|2021-08-12 10:35:00|9581.1|9571.1|9577.9|9567.9|9581.1|9571.1|9577.9|9567.9|62
1628764800000|2021-08-12 10:40:00|9577.3|9567.3|9579|9569|9580.9|9570.9|9575.8|9565.8|79
1628765100000|2021-08-12 10:45:00|9578.5|9568.5|9578.4|9568.4|9579.8|9569.8|9575.1|9565.1|91
1628765400000|2021-08-12 10:50:00|9577.9|9567.9|9575.1|9565.1|9579.1|9569.1|9571.8|9561.8|91
1628765700000|2021-08-12 10:55:00|9575.8|9565.8|9568.8|9558.8|9577.9|9567.9|9568.8|9558.8|80
1628766000000|2021-08-12 11:00:00|9569.1|9559.1|9561.3|9551.3|9571.3|9561.3|9561.3|9551.3|79
1628766300000|2021-08-12 11:05:00|9561|9551|9560.5|9550.5|9561.4|9551.4|9555.5|9545.5|102
1628766600000|2021-08-12 11:10:00|9560|9550|9551.1|9541.1|9562.1|9552.1|9550.3|9540.3|108
1628766900000|2021-08-12 11:15:00|9550.6|9540.6|9552.6|9542.6|9560.5|9550.5|9548.9|9538.9|104
1628767200000|2021-08-12 11:20:00|9553.5|9543.5|9550.1|9540.1|9558.8|9548.8|9549.8|9539.8|130
1628767500000|2021-08-12 11:25:00|9550.3|9540.3|9549.3|9539.3|9561.3|9551.3|9548.9|9538.9|183
1628767800000|2021-08-12 11:30:00|9549|9539|9548|9538|9550.3|9540.3|9536.1|9526.1|463
1628768100000|2021-08-12 11:35:00|9548.3|9538.3|9552.3|9542.3|9558|9548|9548.3|9538.3|173
1628768400000|2021-08-12 11:40:00|9552|9542|9553.3|9543.3|9556.4|9546.4|9542.8|9532.8|138
1628768700000|2021-08-12 11:45:00|9553.6|9543.6|9560.5|9550.5|9560.5|9550.5|9550.4|9540.4|87
1628769000000|2021-08-12 11:50:00|9561.5|9551.5|9555|9545|9564.9|9554.9|9555|9545|87
1628769300000|2021-08-12 11:55:00|9555.3|9545.3|9554.4|9544.4|9561.3|9551.3|9553.9|9543.9|107
1628769600000|2021-08-12 12:00:00|9554.6|9544.6|9543.4|9533.4|9560.8|9550.8|9539|9529|170
1628769900000|2021-08-12 12:05:00|9543.5|9533.5|9543.4|9533.4|9552.1|9542.1|9536.6|9526.6|205
1628770200000|2021-08-12 12:10:00|9544.3|9534.3|9541|9531|9547.8|9537.8|9539.5|9529.5|147
1628770500000|2021-08-12 12:15:00|9540.9|9530.9|9524.3|9514.3|9540.9|9530.9|9523.6|9513.6|184
1628770800000|2021-08-12 12:20:00|9524.4|9514.4|9523|9513|9527.3|9517.3|9515.9|9505.9|198
1628771100000|2021-08-12 12:25:00|9523.3|9513.3|9526|9516|9527|9517|9512.8|9502.8|167
1628771400000|2021-08-12 12:30:00|9525.9|9515.9|9530.8|9520.8|9538.9|9528.9|9515.3|9505.3|345
1628771700000|2021-08-12 12:35:00|9530.6|9520.6|9529.9|9519.9|9534.9|9524.9|9528.1|9518.1|169
1628772000000|2021-08-12 12:40:00|9529.6|9519.6|9537|9527|9544.5|9534.5|9529.6|9519.6|146
1628772300000|2021-08-12 12:45:00|9537.9|9527.9|9541.9|9531.9|9545.8|9535.8|9535.8|9525.8|185
1628772600000|2021-08-12 12:50:00|9542.3|9532.3|9545|9535|9545.8|9535.8|9541.4|9531.4|101
1628772900000|2021-08-12 12:55:00|9544.8|9534.8|9549.5|9539.5|9556.6|9546.6|9544.6|9534.6|172
1628773200000|2021-08-12 13:00:00|9549.3|9539.3|9524.6|9514.6|9552|9542|9522.9|9512.9|537
1628773500000|2021-08-12 13:05:00|9524.5|9514.5|9512.9|9502.9|9524.8|9514.8|9488.1|9478.1|413
1628773800000|2021-08-12 13:10:00|9513.4|9503.4|9500.9|9490.9|9520.4|9510.4|9497.8|9487.8|256
1628774100000|2021-08-12 13:15:00|9501.3|9491.3|9500|9490|9504|9494|9494.1|9484.1|218
1628774400000|2021-08-12 13:20:00|9500.1|9490.1|9500.4|9490.4|9510.1|9500.1|9495|9485|227
1628774700000|2021-08-12 13:25:00|9500.8|9490.8|9498.4|9488.4|9504.3|9494.3|9492.4|9482.4|159
1628775000000|2021-08-12 13:30:00|9498.5|9488.5|9498.6|9488.6|9499.4|9489.4|9481|9471|415
1628775300000|2021-08-12 13:35:00|9498.9|9488.9|9489.5|9479.5|9504.5|9494.5|9482.9|9472.9|412
1628775600000|2021-08-12 13:40:00|9488.9|9478.9|9495.3|9485.3|9496.6|9486.6|9484.6|9474.6|340
1628775900000|2021-08-12 13:45:00|9494.9|9484.9|9480.3|9470.3|9494.9|9484.9|9478.6|9468.6|268
1628776200000|2021-08-12 13:50:00|9480|9470|9478.9|9468.9|9481|9471|9476.9|9466.9|288
1628776500000|2021-08-12 13:55:00|9478.5|9468.5|9490|9480|9493.1|9483.1|9478.5|9468.5|256
1628776800000|2021-08-12 14:00:00|9492.4|9482.4|9496.3|9486.3|9496.3|9486.3|9484.4|9474.4|254
1628777100000|2021-08-12 14:05:00|9496.5|9486.5|9502.1|9492.1|9505.8|9495.8|9490|9480|193
1628777400000|2021-08-12 14:10:00|9502.6|9492.6|9504.9|9494.9|9519.1|9509.1|9500.8|9490.8|283
1628777700000|2021-08-12 14:15:00|9504.6|9494.6|9505.4|9495.4|9506.9|9496.9|9499.1|9489.1|170
1628778000000|2021-08-12 14:20:00|9505.3|9495.3|9509.5|9499.5|9509.8|9499.8|9497.5|9487.5|181
1628778300000|2021-08-12 14:25:00|9509.4|9499.4|9502.8|9492.8|9510|9500|9500.6|9490.6|178
1628778600000|2021-08-12 14:30:00|9503|9493|9487.1|9477.1|9504.3|9494.3|9486.4|9476.4|165
1628778900000|2021-08-12 14:35:00|9486.8|9476.8|9486.9|9476.9|9487.8|9477.8|9481.6|9471.6|104
1628779200000|2021-08-12 14:40:00|9486.6|9476.6|9484|9474|9490.8|9480.8|9483.6|9473.6|118
1628779500000|2021-08-12 14:45:00|9484.3|9474.3|9492.3|9482.3|9492.3|9482.3|9483.9|9473.9|87
1628779800000|2021-08-12 14:50:00|9492.1|9482.1|9489.8|9479.8|9493.4|9483.4|9485.6|9475.6|120
1628780100000|2021-08-12 14:55:00|9490|9480|9480.3|9470.3|9491.1|9481.1|9478.9|9468.9|139
1628780400000|2021-08-12 15:00:00|9480.1|9470.1|9476.5|9466.5|9483.4|9473.4|9466|9456|262
1628780700000|2021-08-12 15:05:00|9476.9|9466.9|9470.6|9460.6|9483|9473|9470.1|9460.1|222
1628781000000|2021-08-12 15:10:00|9470.1|9460.1|9462.1|9452.1|9470.1|9460.1|9456.6|9446.6|308
1628781300000|2021-08-12 15:15:00|9462|9452|9481.1|9471.1|9481.9|9471.9|9459.8|9449.8|222
1628781600000|2021-08-12 15:20:00|9480.8|9470.8|9481.8|9471.8|9484|9474|9478.3|9468.3|118
1628781900000|2021-08-12 15:25:00|9481.9|9471.9|9482|9472|9486.6|9476.6|9478.5|9468.5|120
1628782200000|2021-08-12 15:30:00|9482.1|9472.1|9485.3|9475.3|9486.9|9476.9|9476.3|9466.3|137
1628782500000|2021-08-12 15:35:00|9485.4|9475.4|9482.1|9472.1|9488.3|9478.3|9482.1|9472.1|91
1628782800000|2021-08-12 15:40:00|9481.5|9471.5|9478.9|9468.9|9482.3|9472.3|9477.4|9467.4|165
1628783100000|2021-08-12 15:45:00|9479|9469|9475.5|9465.5|9481.4|9471.4|9467.5|9457.5|231
1628783400000|2021-08-12 15:50:00|9475.6|9465.6|9476.8|9466.8|9479.1|9469.1|9474.9|9464.9|155
1628783700000|2021-08-12 15:55:00|9476.4|9466.4|9467.1|9457.1|9477.3|9467.3|9466.6|9456.6|114
1628784000000|2021-08-12 16:00:00|9467.4|9457.4|9480.3|9470.3|9483.4|9473.4|9466.5|9456.5|136
1628784300000|2021-08-12 16:05:00|9480.1|9470.1|9487.4|9477.4|9490.1|9480.1|9479.3|9469.3|112
1628784600000|2021-08-12 16:10:00|9487.9|9477.9|9487|9477|9488.6|9478.6|9485|9475|117
1628784900000|2021-08-12 16:15:00|9487.3|9477.3|9487.4|9477.4|9488.3|9478.3|9481.4|9471.4|64
1628785200000|2021-08-12 16:20:00|9487.3|9477.3|9485.8|9475.8|9488.1|9478.1|9485.1|9475.1|44
1628785500000|2021-08-12 16:25:00|9485.9|9475.9|9488.4|9478.4|9491.4|9481.4|9485.8|9475.8|61
1628785800000|2021-08-12 16:30:00|9488.3|9478.3|9487.5|9477.5|9488.5|9478.5|9484.8|9474.8|53
1628786100000|2021-08-12 16:35:00|9487.4|9477.4|9482.6|9472.6|9488.1|9478.1|9482.6|9472.6|58
1628786400000|2021-08-12 16:40:00|9482.8|9472.8|9475.8|9465.8|9484|9474|9475.8|9465.8|61
1628786700000|2021-08-12 16:45:00|9475.9|9465.9|9477.6|9467.6|9480.5|9470.5|9474.6|9464.6|72
1628787000000|2021-08-12 16:50:00|9477.4|9467.4|9478.8|9468.8|9481.6|9471.6|9473.8|9463.8|109
1628787300000|2021-08-12 16:55:00|9478.5|9468.5|9485.5|9475.5|9485.5|9475.5|9476.3|9466.3|109
1628812800000|2021-08-13 00:00:00|9484.4|9474.4|9485.3|9475.3|9485.3|9475.3|9484.4|9474.4|3
1628813100000|2021-08-13 00:05:00|9486.6|9476.6|9484.6|9474.6|9487.4|9477.4|9483.8|9473.8|12
1628813400000|2021-08-13 00:10:00|9485.4|9475.4|9480.1|9470.1|9486.4|9476.4|9479.9|9469.9|16
1628813700000|2021-08-13 00:15:00|9480|9470|9482.5|9472.5|9483.6|9473.6|9480|9470|19
1628814000000|2021-08-13 00:20:00|9482.4|9472.4|9483|9473|9483.4|9473.4|9482.4|9472.4|14
1628814300000|2021-08-13 00:25:00|9482.9|9472.9|9483.5|9473.5|9483.6|9473.6|9482.9|9472.9|7
1628814600000|2021-08-13 00:30:00|9483.4|9473.4|9490|9480|9490.6|9480.6|9483.4|9473.4|20
1628814900000|2021-08-13 00:35:00|9489.9|9479.9|9490.4|9480.4|9490.4|9480.4|9489.1|9479.1|5
1628815200000|2021-08-13 00:40:00|9489.1|9479.1|9489.1|9479.1|9489.3|9479.3|9489.1|9479.1|3
1628815500000|2021-08-13 00:45:00|9488.8|9478.8|9488.4|9478.4|9488.8|9478.8|9488.4|9478.4|4
1628815800000|2021-08-13 00:50:00|9487.8|9477.8|9487.3|9477.3|9488|9478|9486.1|9476.1|11
1628816100000|2021-08-13 00:55:00|9487.4|9477.4|9487.8|9477.8|9487.8|9477.8|9486.3|9476.3|8
1628816400000|2021-08-13 01:00:00|9487.5|9477.5|9496.9|9486.9|9499.9|9489.9|9486.1|9476.1|236
1628816700000|2021-08-13 01:05:00|9496.4|9486.4|9491.8|9481.8|9501.4|9491.4|9489.4|9479.4|183
1628817000000|2021-08-13 01:10:00|9491.3|9481.3|9493.9|9483.9|9497.6|9487.6|9490.8|9480.8|96
1628817300000|2021-08-13 01:15:00|9493.8|9483.8|9499.6|9489.6|9500.6|9490.6|9491.6|9481.6|117
1628817600000|2021-08-13 01:20:00|9499.4|9489.4|9500.1|9490.1|9501.6|9491.6|9498.4|9488.4|73
1628817900000|2021-08-13 01:25:00|9500.3|9490.3|9497.1|9487.1|9502.6|9492.6|9496.1|9486.1|77
1628818200000|2021-08-13 01:30:00|9497.3|9487.3|9502.4|9492.4|9510.1|9500.1|9494.4|9484.4|161
1628818500000|2021-08-13 01:35:00|9503.3|9493.3|9502.4|9492.4|9504|9494|9497.1|9487.1|136
1628818800000|2021-08-13 01:40:00|9503.4|9493.4|9505.5|9495.5|9506.4|9496.4|9501.6|9491.6|82
1628819100000|2021-08-13 01:45:00|9505.6|9495.6|9504.5|9494.5|9509.3|9499.3|9504.5|9494.5|62
1628819400000|2021-08-13 01:50:00|9504.4|9494.4|9506.6|9496.6|9511.1|9501.1|9504.1|9494.1|69
1628819700000|2021-08-13 01:55:00|9506.9|9496.9|9508.5|9498.5|9511.6|9501.6|9506.9|9496.9|57
1628820000000|2021-08-13 02:00:00|9508.4|9498.4|9509.9|9499.9|9510.1|9500.1|9504.4|9494.4|74
1628820300000|2021-08-13 02:05:00|9510.1|9500.1|9513.6|9503.6|9517.9|9507.9|9509.9|9499.9|82
1628820600000|2021-08-13 02:10:00|9513.1|9503.1|9517.6|9507.6|9517.6|9507.6|9511.5|9501.5|87
1628820900000|2021-08-13 02:15:00|9517.9|9507.9|9522.5|9512.5|9522.5|9512.5|9517.9|9507.9|22
1628821200000|2021-08-13 02:20:00|9522.8|9512.8|9526.9|9516.9|9526.9|9516.9|9521|9511|16
1628821500000|2021-08-13 02:25:00|9527.5|9517.5|9523.1|9513.1|9528.4|9518.4|9522.9|9512.9|66
1628821800000|2021-08-13 02:30:00|9523.4|9513.4|9529.5|9519.5|9530.4|9520.4|9523|9513|131
1628822100000|2021-08-13 02:35:00|9529.4|9519.4|9527.1|9517.1|9530.8|9520.8|9524.3|9514.3|161
1628822400000|2021-08-13 02:40:00|9527.3|9517.3|9532.4|9522.4|9532.4|9522.4|9524.6|9514.6|175
1628822700000|2021-08-13 02:45:00|9532.1|9522.1|9533.6|9523.6|9534.1|9524.1|9529.1|9519.1|110
1628823000000|2021-08-13 02:50:00|9533.5|9523.5|9526.4|9516.4|9535.1|9525.1|9524.4|9514.4|78
1628823300000|2021-08-13 02:55:00|9526.6|9516.6|9521.5|9511.5|9527.4|9517.4|9518.8|9508.8|129
1628823600000|2021-08-13 03:00:00|9521.3|9511.3|9527.6|9517.6|9529.1|9519.1|9520.5|9510.5|125
1628823900000|2021-08-13 03:05:00|9527.4|9517.4|9524.3|9514.3|9529.3|9519.3|9524.1|9514.1|97
1628824200000|2021-08-13 03:10:00|9524.5|9514.5|9522.9|9512.9|9527.1|9517.1|9521.6|9511.6|74
1628824500000|2021-08-13 03:15:00|9522.6|9512.6|9526|9516|9527.1|9517.1|9522.5|9512.5|68
1628824800000|2021-08-13 03:20:00|9525.8|9515.8|9516.6|9506.6|9525.9|9515.9|9515.6|9505.6|138
1628825100000|2021-08-13 03:25:00|9516.9|9506.9|9516.3|9506.3|9521.4|9511.4|9514|9504|97
1628825400000|2021-08-13 03:30:00|9516.5|9506.5|9516.4|9506.4|9518.1|9508.1|9515.1|9505.1|52
1628825700000|2021-08-13 03:35:00|9516|9506|9517.6|9507.6|9517.6|9507.6|9515.4|9505.4|18
1628826000000|2021-08-13 03:40:00|9517.9|9507.9|9519.1|9509.1|9519.9|9509.9|9517.9|9507.9|8
1628826300000|2021-08-13 03:45:00|9518.9|9508.9|9517.9|9507.9|9518.9|9508.9|9517.6|9507.6|5
1628826600000|2021-08-13 03:50:00|9518.1|9508.1|9520.1|9510.1|9520.4|9510.4|9518.1|9508.1|14
1628826900000|2021-08-13 03:55:00|9520|9510|9516.6|9506.6|9520|9510|9516.4|9506.4|16
1628827200000|2021-08-13 04:00:00|9516.8|9506.8|9518.8|9508.8|9518.9|9508.9|9516.8|9506.8|7
1628827500000|2021-08-13 04:05:00|9518.9|9508.9|9517|9507|9518.9|9508.9|9516.9|9506.9|9
1628827800000|2021-08-13 04:10:00|9517.4|9507.4|9519.1|9509.1|9519.1|9509.1|9517.4|9507.4|5
1628828100000|2021-08-13 04:15:00|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1628828400000|2021-08-13 04:20:00|9518.4|9508.4|9517.1|9507.1|9518.4|9508.4|9516.4|9506.4|19
1628828700000|2021-08-13 04:25:00|9517.3|9507.3|9519.5|9509.5|9519.5|9509.5|9516.9|9506.9|9
1628829000000|2021-08-13 04:30:00|9519.4|9509.4|9516.9|9506.9|9519.5|9509.5|9516.9|9506.9|7
1628829300000|2021-08-13 04:35:00|9517|9507|9517.4|9507.4|9517.4|9507.4|9517|9507|2
1628829600000|2021-08-13 04:40:00|9517.9|9507.9|9517.1|9507.1|9518.6|9508.6|9517.1|9507.1|10
1628829900000|2021-08-13 04:45:00|9517.4|9507.4|9516.9|9506.9|9517.4|9507.4|9516.9|9506.9|3
1628830200000|2021-08-13 04:50:00|9516.4|9506.4|9516.1|9506.1|9516.5|9506.5|9514.4|9504.4|21
1628830500000|2021-08-13 04:55:00|9515.9|9505.9|9515.9|9505.9|9516.4|9506.4|9515.1|9505.1|11
1628830800000|2021-08-13 05:00:00|9516|9506|9518.3|9508.3|9518.4|9508.4|9516|9506|22
1628831100000|2021-08-13 05:05:00|9518.1|9508.1|9519.3|9509.3|9519.6|9509.6|9516.6|9506.6|22
1628831400000|2021-08-13 05:10:00|9518.1|9508.1|9518.9|9508.9|9518.9|9508.9|9516.4|9506.4|17
1628831700000|2021-08-13 05:15:00|9518.8|9508.8|9519|9509|9519.9|9509.9|9518.4|9508.4|18
1628832000000|2021-08-13 05:20:00|9519.4|9509.4|9514.6|9504.6|9519.4|9509.4|9513.4|9503.4|34
1628832300000|2021-08-13 05:25:00|9514.8|9504.8|9514.4|9504.4|9517.4|9507.4|9514|9504|24
1628832600000|2021-08-13 05:30:00|9514.6|9504.6|9502.4|9492.4|9519.1|9509.1|9502|9492|139
1628832900000|2021-08-13 05:35:00|9502.6|9492.6|9504.4|9494.4|9504.9|9494.9|9496.8|9486.8|182
1628833200000|2021-08-13 05:40:00|9504.1|9494.1|9497.6|9487.6|9504.1|9494.1|9494|9484|189
1628833500000|2021-08-13 05:45:00|9497.3|9487.3|9503.9|9493.9|9504.5|9494.5|9494.1|9484.1|102
1628833800000|2021-08-13 05:50:00|9503.6|9493.6|9497.8|9487.8|9503.6|9493.6|9494.6|9484.6|75
1628834100000|2021-08-13 05:55:00|9498|9488|9501.4|9491.4|9501.4|9491.4|9495.4|9485.4|36
1628834400000|2021-08-13 06:00:00|9501.1|9491.1|9506.1|9496.1|9508.9|9498.9|9501.1|9491.1|74
1628834700000|2021-08-13 06:05:00|9506.4|9496.4|9502.9|9492.9|9511.9|9501.9|9502.8|9492.8|87
1628835000000|2021-08-13 06:10:00|9502.8|9492.8|9499.1|9489.1|9507.8|9497.8|9499.1|9489.1|78
1628835300000|2021-08-13 06:15:00|9498.6|9488.6|9504.1|9494.1|9507.8|9497.8|9498.1|9488.1|61
1628835600000|2021-08-13 06:20:00|9504.5|9494.5|9506.3|9496.3|9511.9|9501.9|9504.5|9494.5|94
1628835900000|2021-08-13 06:25:00|9506.5|9496.5|9504.5|9494.5|9508.1|9498.1|9501.4|9491.4|107
1628836200000|2021-08-13 06:30:00|9504.6|9494.6|9506.9|9496.9|9510.9|9500.9|9502|9492|96
1628836500000|2021-08-13 06:35:00|9507.4|9497.4|9505.5|9495.5|9508.8|9498.8|9505.1|9495.1|77
1628836800000|2021-08-13 06:40:00|9505.8|9495.8|9504.9|9494.9|9507.1|9497.1|9499.9|9489.9|103
1628837100000|2021-08-13 06:45:00|9506.1|9496.1|9511.4|9501.4|9511.4|9501.4|9506.1|9496.1|98
1628837400000|2021-08-13 06:50:00|9511.1|9501.1|9515.5|9505.5|9522.4|9512.4|9511.1|9501.1|151
1628837700000|2021-08-13 06:55:00|9515.3|9505.3|9515.1|9505.1|9516.6|9506.6|9509.4|9499.4|184
1628838000000|2021-08-13 07:00:00|9515.4|9505.4|9516.3|9506.3|9521.1|9511.1|9509.3|9499.3|137
1628838300000|2021-08-13 07:05:00|9516.1|9506.1|9513.3|9503.3|9518.8|9508.8|9509|9499|94
1628838600000|2021-08-13 07:10:00|9513.5|9503.5|9515.8|9505.8|9517.3|9507.3|9513.3|9503.3|58
1628838900000|2021-08-13 07:15:00|9515.6|9505.6|9516.1|9506.1|9516.1|9506.1|9512.1|9502.1|85
1628839200000|2021-08-13 07:20:00|9516.8|9506.8|9510.4|9500.4|9518.1|9508.1|9510|9500|40
1628839500000|2021-08-13 07:25:00|9510.1|9500.1|9510.4|9500.4|9510.6|9500.6|9508.1|9498.1|32
1628839800000|2021-08-13 07:30:00|9510.6|9500.6|9502.6|9492.6|9510.8|9500.8|9499.3|9489.3|68
1628840100000|2021-08-13 07:35:00|9502.9|9492.9|9489.3|9479.3|9503.9|9493.9|9489.3|9479.3|89
1628840400000|2021-08-13 07:40:00|9489.1|9479.1|9497.1|9487.1|9498.9|9488.9|9488.6|9478.6|127
1628840700000|2021-08-13 07:45:00|9496.9|9486.9|9490|9480|9499.6|9489.6|9490|9480|75
1628841000000|2021-08-13 07:50:00|9489.9|9479.9|9491.4|9481.4|9493|9483|9488.5|9478.5|105
1628841300000|2021-08-13 07:55:00|9491.3|9481.3|9490.6|9480.6|9493.4|9483.4|9488.5|9478.5|81
1628841600000|2021-08-13 08:00:00|9490.5|9480.5|9487.5|9477.5|9490.6|9480.6|9485.4|9475.4|72
1628841900000|2021-08-13 08:05:00|9487.9|9477.9|9489.3|9479.3|9490.1|9480.1|9486.9|9476.9|49
1628842200000|2021-08-13 08:10:00|9489|9479|9495.1|9485.1|9497.1|9487.1|9486.9|9476.9|66
1628842500000|2021-08-13 08:15:00|9495|9485|9492.9|9482.9|9495|9485|9491.5|9481.5|17
1628842800000|2021-08-13 08:20:00|9493|9483|9494.3|9484.3|9494.6|9484.6|9492.4|9482.4|30
1628843100000|2021-08-13 08:25:00|9493.9|9483.9|9489.4|9479.4|9493.9|9483.9|9489|9479|43
1628843400000|2021-08-13 08:30:00|9489.5|9479.5|9488.5|9478.5|9489.6|9479.6|9487.9|9477.9|20
1628843700000|2021-08-13 08:35:00|9488.6|9478.6|9492.6|9482.6|9492.6|9482.6|9488.6|9478.6|25
1628844000000|2021-08-13 08:40:00|9492.8|9482.8|9488.8|9478.8|9492.9|9482.9|9488.1|9478.1|31
1628844300000|2021-08-13 08:45:00|9489|9479|9492.8|9482.8|9497.8|9487.8|9488.8|9478.8|50
1628844600000|2021-08-13 08:50:00|9492.9|9482.9|9493.1|9483.1|9494.9|9484.9|9492.1|9482.1|43
1628844900000|2021-08-13 08:55:00|9494.1|9484.1|9500.3|9490.3|9502.3|9492.3|9494.1|9484.1|75
1628845200000|2021-08-13 09:00:00|9499.9|9489.9|9494.4|9484.4|9501.5|9491.5|9494.3|9484.3|85
1628845500000|2021-08-13 09:05:00|9494.3|9484.3|9502.9|9492.9|9503.8|9493.8|9493.9|9483.9|54
1628845800000|2021-08-13 09:10:00|9502.8|9492.8|9494.8|9484.8|9503.6|9493.6|9494.8|9484.8|63
1628846100000|2021-08-13 09:15:00|9495.1|9485.1|9492.3|9482.3|9495.1|9485.1|9491.6|9481.6|32
1628846400000|2021-08-13 09:20:00|9491.8|9481.8|9489.9|9479.9|9491.8|9481.8|9489.6|9479.6|25
1628846700000|2021-08-13 09:25:00|9490|9480|9483.5|9473.5|9490.5|9480.5|9482.9|9472.9|42
1628847000000|2021-08-13 09:30:00|9484|9474|9493.6|9483.6|9493.6|9483.6|9483.5|9473.5|35
1628847300000|2021-08-13 09:35:00|9493.5|9483.5|9496.8|9486.8|9497.6|9487.6|9492.6|9482.6|35
1628847600000|2021-08-13 09:40:00|9496.5|9486.5|9496.8|9486.8|9497.1|9487.1|9488.1|9478.1|61
1628847900000|2021-08-13 09:45:00|9496.6|9486.6|9492.4|9482.4|9496.8|9486.8|9492.4|9482.4|26
1628848200000|2021-08-13 09:50:00|9492.5|9482.5|9497.6|9487.6|9497.6|9487.6|9492.5|9482.5|20
1628848500000|2021-08-13 09:55:00|9497.5|9487.5|9500.8|9490.8|9500.8|9490.8|9497.5|9487.5|15
1628848800000|2021-08-13 10:00:00|9501.6|9491.6|9498|9488|9504.4|9494.4|9492.8|9482.8|51
1628849100000|2021-08-13 10:05:00|9498.1|9488.1|9501.8|9491.8|9503|9493|9497.9|9487.9|25
1628849400000|2021-08-13 10:10:00|9501.9|9491.9|9498.6|9488.6|9504.6|9494.6|9495.3|9485.3|70
1628849700000|2021-08-13 10:15:00|9498.8|9488.8|9495.1|9485.1|9498.8|9488.8|9492.5|9482.5|43
1628850000000|2021-08-13 10:20:00|9495|9485|9500.4|9490.4|9502.1|9492.1|9495|9485|22
1628850300000|2021-08-13 10:25:00|9500.5|9490.5|9495.6|9485.6|9501.1|9491.1|9494.1|9484.1|44
1628850600000|2021-08-13 10:30:00|9496|9486|9499.5|9489.5|9500.6|9490.6|9495.9|9485.9|31
1628850900000|2021-08-13 10:35:00|9499.6|9489.6|9506.4|9496.4|9507.5|9497.5|9499.6|9489.6|61
1628851200000|2021-08-13 10:40:00|9506.5|9496.5|9504.6|9494.6|9507.9|9497.9|9504.4|9494.4|65
1628851500000|2021-08-13 10:45:00|9504.8|9494.8|9503.3|9493.3|9505|9495|9501.6|9491.6|47
1628851800000|2021-08-13 10:50:00|9503.4|9493.4|9500.4|9490.4|9503.9|9493.9|9497.8|9487.8|61
1628852100000|2021-08-13 10:55:00|9499.9|9489.9|9498.1|9488.1|9499.9|9489.9|9492.3|9482.3|48
1628852400000|2021-08-13 11:00:00|9498.5|9488.5|9500.3|9490.3|9500.6|9490.6|9496.6|9486.6|55
1628852700000|2021-08-13 11:05:00|9500.5|9490.5|9491.3|9481.3|9501|9491|9490.4|9480.4|66
1628853000000|2021-08-13 11:10:00|9491|9481|9480.8|9470.8|9491|9481|9478.9|9468.9|121
1628853300000|2021-08-13 11:15:00|9480.5|9470.5|9486|9476|9488|9478|9479.8|9469.8|107
1628853600000|2021-08-13 11:20:00|9485.5|9475.5|9481.8|9471.8|9486.1|9476.1|9481.3|9471.3|116
1628853900000|2021-08-13 11:25:00|9481.4|9471.4|9473.6|9463.6|9481.6|9471.6|9468.6|9458.6|116
1628854200000|2021-08-13 11:30:00|9473.5|9463.5|9468|9458|9474|9464|9463.8|9453.8|395
1628854500000|2021-08-13 11:35:00|9468.3|9458.3|9472.1|9462.1|9475.9|9465.9|9468|9458|118
1628854800000|2021-08-13 11:40:00|9472.4|9462.4|9479.4|9469.4|9480|9470|9472.1|9462.1|73
1628855100000|2021-08-13 11:45:00|9479.3|9469.3|9478|9468|9482.4|9472.4|9477|9467|75
1628855400000|2021-08-13 11:50:00|9479|9469|9481.1|9471.1|9482.1|9472.1|9476.5|9466.5|53
1628855700000|2021-08-13 11:55:00|9481.4|9471.4|9486.5|9476.5|9486.5|9476.5|9478.8|9468.8|71
1628856000000|2021-08-13 12:00:00|9486.4|9476.4|9489.3|9479.3|9493.6|9483.6|9486|9476|119
1628856300000|2021-08-13 12:05:00|9489.4|9479.4|9490.5|9480.5|9490.6|9480.6|9488|9478|75
1628856600000|2021-08-13 12:10:00|9491.1|9481.1|9478.1|9468.1|9495.4|9485.4|9478|9468|97
1628856900000|2021-08-13 12:15:00|9478|9468|9477.1|9467.1|9479|9469|9467.8|9457.8|114
1628857200000|2021-08-13 12:20:00|9477|9467|9474.4|9464.4|9478.4|9468.4|9472|9462|48
1628857500000|2021-08-13 12:25:00|9474.3|9464.3|9477.1|9467.1|9477.1|9467.1|9471.9|9461.9|59
1628857800000|2021-08-13 12:30:00|9477|9467|9484.1|9474.1|9486.3|9476.3|9471.5|9461.5|155
1628858100000|2021-08-13 12:35:00|9484.3|9474.3|9490.9|9480.9|9494|9484|9484.3|9474.3|144
1628858400000|2021-08-13 12:40:00|9490.6|9480.6|9502.9|9492.9|9503.1|9493.1|9488.9|9478.9|74
1628858700000|2021-08-13 12:45:00|9503.1|9493.1|9505.9|9495.9|9505.9|9495.9|9499.6|9489.6|63
1628859000000|2021-08-13 12:50:00|9505.5|9495.5|9500.4|9490.4|9506.9|9496.9|9499.3|9489.3|45
1628859300000|2021-08-13 12:55:00|9500.3|9490.3|9509|9499|9510.1|9500.1|9498.6|9488.6|103
1628859600000|2021-08-13 13:00:00|9508.9|9498.9|9558.4|9548.4|9559.9|9549.9|9508.9|9498.9|531
1628859900000|2021-08-13 13:05:00|9557.9|9547.9|9555|9545|9567|9557|9543.3|9533.3|448
1628860200000|2021-08-13 13:10:00|9555.3|9545.3|9540.5|9530.5|9559.3|9549.3|9540|9530|302
1628860500000|2021-08-13 13:15:00|9540.1|9530.1|9551.9|9541.9|9553.6|9543.6|9538.3|9528.3|281
1628860800000|2021-08-13 13:20:00|9552.1|9542.1|9548|9538|9559.9|9549.9|9548|9538|209
1628861100000|2021-08-13 13:25:00|9547.4|9537.4|9550.6|9540.6|9563.3|9553.3|9547.4|9537.4|274
1628861400000|2021-08-13 13:30:00|9550.9|9540.9|9538.4|9528.4|9557.3|9547.3|9538.4|9528.4|404
1628861700000|2021-08-13 13:35:00|9537.5|9527.5|9562.6|9552.6|9565.6|9555.6|9533.1|9523.1|381
1628862000000|2021-08-13 13:40:00|9562.8|9552.8|9561.8|9551.8|9565.1|9555.1|9551.3|9541.3|297
1628862300000|2021-08-13 13:45:00|9561.1|9551.1|9562.4|9552.4|9569.6|9559.6|9560.3|9550.3|317
1628862600000|2021-08-13 13:50:00|9562|9552|9551|9541|9565.3|9555.3|9550.5|9540.5|334
1628862900000|2021-08-13 13:55:00|9551.3|9541.3|9567.4|9557.4|9569.6|9559.6|9551.3|9541.3|284
1628863200000|2021-08-13 14:00:00|9567.5|9557.5|9580|9570|9587.8|9577.8|9567.5|9557.5|394
1628863500000|2021-08-13 14:05:00|9579.8|9569.8|9587.9|9577.9|9589.4|9579.4|9578.6|9568.6|272
1628863800000|2021-08-13 14:10:00|9588|9578|9608.1|9598.1|9609.6|9599.6|9588|9578|288
1628864100000|2021-08-13 14:15:00|9608.4|9598.4|9604.6|9594.6|9618|9608|9602.6|9592.6|399
1628864400000|2021-08-13 14:20:00|9604.8|9594.8|9616.9|9606.9|9624|9614|9604.8|9594.8|351
1628864700000|2021-08-13 14:25:00|9616.6|9606.6|9600.5|9590.5|9624.1|9614.1|9592.3|9582.3|338
1628865000000|2021-08-13 14:30:00|9600.8|9590.8|9605.4|9595.4|9612.4|9602.4|9600.5|9590.5|207
1628865300000|2021-08-13 14:35:00|9605.5|9595.5|9602.4|9592.4|9608.9|9598.9|9600|9590|159
1628865600000|2021-08-13 14:40:00|9602.1|9592.1|9602.1|9592.1|9608.3|9598.3|9599.1|9589.1|175
1628865900000|2021-08-13 14:45:00|9602.9|9592.9|9604.4|9594.4|9609.6|9599.6|9602.6|9592.6|210
1628866200000|2021-08-13 14:50:00|9604.9|9594.9|9605|9595|9608.9|9598.9|9598.3|9588.3|178
1628866500000|2021-08-13 14:55:00|9604.5|9594.5|9592.9|9582.9|9608.8|9598.8|9591.3|9581.3|173
1628866800000|2021-08-13 15:00:00|9593.3|9583.3|9592.5|9582.5|9596.8|9586.8|9592.5|9582.5|152
1628867100000|2021-08-13 15:05:00|9592|9582|9586.8|9576.8|9592.6|9582.6|9579.6|9569.6|134
1628867400000|2021-08-13 15:10:00|9586.5|9576.5|9581.1|9571.1|9586.5|9576.5|9578.8|9568.8|125
1628867700000|2021-08-13 15:15:00|9580.8|9570.8|9571.4|9561.4|9580.8|9570.8|9568.6|9558.6|151
1628868000000|2021-08-13 15:20:00|9571.1|9561.1|9571.8|9561.8|9575.1|9565.1|9568.9|9558.9|104
1628868300000|2021-08-13 15:25:00|9571.9|9561.9|9569.8|9559.8|9572.6|9562.6|9567.8|9557.8|200
1628868600000|2021-08-13 15:30:00|9569.5|9559.5|9571.5|9561.5|9571.5|9561.5|9563.6|9553.6|114
1628868900000|2021-08-13 15:35:00|9571.4|9561.4|9569.1|9559.1|9571.8|9561.8|9565.1|9555.1|152
1628869200000|2021-08-13 15:40:00|9568.6|9558.6|9578.8|9568.8|9581.8|9571.8|9568.6|9558.6|139
1628869500000|2021-08-13 15:45:00|9578.4|9568.4|9573.5|9563.5|9582.1|9572.1|9572.5|9562.5|115
1628869800000|2021-08-13 15:50:00|9573.3|9563.3|9566.4|9556.4|9576.6|9566.6|9565.1|9555.1|113
1628870100000|2021-08-13 15:55:00|9566.1|9556.1|9566.5|9556.5|9572.6|9562.6|9565.1|9555.1|104
1628870400000|2021-08-13 16:00:00|9566.8|9556.8|9572.4|9562.4|9572.5|9562.5|9566.8|9556.8|53
1628870700000|2021-08-13 16:05:00|9572.3|9562.3|9557.6|9547.6|9572.3|9562.3|9555.3|9545.3|117
1628871000000|2021-08-13 16:10:00|9557.8|9547.8|9566|9556|9566|9556|9556|9546|92
1628871300000|2021-08-13 16:15:00|9566.1|9556.1|9564.5|9554.5|9566.5|9556.5|9562.4|9552.4|50
1628871600000|2021-08-13 16:20:00|9564.3|9554.3|9567|9557|9567.5|9557.5|9562.1|9552.1|41
1628871900000|2021-08-13 16:25:00|9567.1|9557.1|9560.6|9550.6|9569|9559|9560.6|9550.6|44
1628872200000|2021-08-13 16:30:00|9560.9|9550.9|9564.4|9554.4|9564.9|9554.9|9559|9549|55
1628872500000|2021-08-13 16:35:00|9565.4|9555.4|9560.9|9550.9|9567.5|9557.5|9560.9|9550.9|44
1628872800000|2021-08-13 16:40:00|9561|9551|9560.5|9550.5|9563.8|9553.8|9560.1|9550.1|65
1628873100000|2021-08-13 16:45:00|9560.4|9550.4|9551.9|9541.9|9560.4|9550.4|9551|9541|100
1628873400000|2021-08-13 16:50:00|9551.6|9541.6|9551.6|9541.6|9556.3|9546.3|9551.5|9541.5|81
1628873700000|2021-08-13 16:55:00|9551.5|9541.5|9557.3|9547.3|9557.3|9547.3|9546.5|9536.5|77
1629072000000|2021-08-16 00:00:00|9533.3|9514.3|9502.6|9492.6|9533.3|9514.3|9498.9|9488.9|34
1629072300000|2021-08-16 00:05:00|9502.4|9492.4|9493.9|9483.9|9502.4|9492.4|9492.9|9482.9|49
1629072600000|2021-08-16 00:10:00|9493.6|9483.6|9489.9|9479.9|9495.9|9485.9|9489.4|9479.4|44
1629072900000|2021-08-16 00:15:00|9489.6|9479.6|9482.6|9472.6|9489.6|9479.6|9471.3|9461.3|84
1629073200000|2021-08-16 00:20:00|9482.5|9472.5|9480.1|9470.1|9484.9|9474.9|9479.4|9469.4|34
1629073500000|2021-08-16 00:25:00|9480|9470|9484.6|9474.6|9485.9|9475.9|9479.9|9469.9|45
1629073800000|2021-08-16 00:30:00|9484.5|9474.5|9478.9|9468.9|9485.9|9475.9|9478.3|9468.3|32
1629074100000|2021-08-16 00:35:00|9479.8|9469.8|9482.9|9472.9|9484.6|9474.6|9478.8|9468.8|70
1629074400000|2021-08-16 00:40:00|9483.1|9473.1|9486.9|9476.9|9486.9|9476.9|9481.1|9471.1|69
1629074700000|2021-08-16 00:45:00|9487.4|9477.4|9495.5|9485.5|9495.5|9485.5|9485.9|9475.9|82
1629075000000|2021-08-16 00:50:00|9495.8|9485.8|9501.5|9491.5|9504.3|9494.3|9495.6|9485.6|56
1629075300000|2021-08-16 00:55:00|9501.6|9491.6|9505.1|9495.1|9506.4|9496.4|9501.3|9491.3|36
1629075600000|2021-08-16 01:00:00|9504.9|9494.9|9533.8|9523.8|9535.1|9525.1|9504.4|9494.4|458
1629075900000|2021-08-16 01:05:00|9533.6|9523.6|9524.5|9514.5|9535.1|9525.1|9519.1|9509.1|307
1629076200000|2021-08-16 01:10:00|9524.6|9514.6|9510.3|9500.3|9526.3|9516.3|9510.3|9500.3|278
1629076500000|2021-08-16 01:15:00|9510|9500|9526.1|9516.1|9528.6|9518.6|9502.9|9492.9|213
1629076800000|2021-08-16 01:20:00|9526.4|9516.4|9518|9508|9527.9|9517.9|9517|9507|223
1629077100000|2021-08-16 01:25:00|9518.6|9508.6|9527.1|9517.1|9531|9521|9514.5|9504.5|248
1629077400000|2021-08-16 01:30:00|9526.9|9516.9|9519.6|9509.6|9534.5|9524.5|9515.6|9505.6|267
1629077700000|2021-08-16 01:35:00|9520.4|9510.4|9520.1|9510.1|9521.6|9511.6|9513.1|9503.1|243
1629078000000|2021-08-16 01:40:00|9519.8|9509.8|9527.6|9517.6|9527.8|9517.8|9516.6|9506.6|196
1629078300000|2021-08-16 01:45:00|9526.4|9516.4|9533.5|9523.5|9534.3|9524.3|9520.3|9510.3|242
1629078600000|2021-08-16 01:50:00|9533.4|9523.4|9541.4|9531.4|9541.4|9531.4|9528.3|9518.3|259
1629078900000|2021-08-16 01:55:00|9541.1|9531.1|9550.9|9540.9|9559.4|9549.4|9540.4|9530.4|275
1629079200000|2021-08-16 02:00:00|9549.1|9539.1|9540.8|9530.8|9549.1|9539.1|9539.1|9529.1|383
1629079500000|2021-08-16 02:05:00|9540|9530|9527.9|9517.9|9542.4|9532.4|9527.4|9517.4|283
1629079800000|2021-08-16 02:10:00|9528.3|9518.3|9527.6|9517.6|9531.4|9521.4|9519.6|9509.6|243
1629080100000|2021-08-16 02:15:00|9527.5|9517.5|9525.6|9515.6|9527.5|9517.5|9522.9|9512.9|92
1629080400000|2021-08-16 02:20:00|9525.4|9515.4|9516.3|9506.3|9525.8|9515.8|9512.1|9502.1|155
1629080700000|2021-08-16 02:25:00|9517.3|9507.3|9514.4|9504.4|9519.6|9509.6|9514.1|9504.1|68
1629081000000|2021-08-16 02:30:00|9514.6|9504.6|9526.1|9516.1|9526.1|9516.1|9513.4|9503.4|279
1629081300000|2021-08-16 02:35:00|9525.9|9515.9|9516.8|9506.8|9525.9|9515.9|9516.8|9506.8|154
1629081600000|2021-08-16 02:40:00|9516.6|9506.6|9514.9|9504.9|9522|9512|9513.5|9503.5|130
1629081900000|2021-08-16 02:45:00|9514.8|9504.8|9519.9|9509.9|9520.4|9510.4|9511.8|9501.8|115
1629082200000|2021-08-16 02:50:00|9519.8|9509.8|9505|9495|9519.8|9509.8|9503.9|9493.9|136
1629082500000|2021-08-16 02:55:00|9504|9494|9492.3|9482.3|9507.1|9497.1|9489.1|9479.1|264
1629082800000|2021-08-16 03:00:00|9492.4|9482.4|9479.6|9469.6|9492.4|9482.4|9469.1|9459.1|401
1629083100000|2021-08-16 03:05:00|9479.4|9469.4|9482.4|9472.4|9483.9|9473.9|9476.4|9466.4|169
1629083400000|2021-08-16 03:10:00|9481.9|9471.9|9474.3|9464.3|9485.5|9475.5|9472.9|9462.9|264
1629083700000|2021-08-16 03:15:00|9473.9|9463.9|9472.3|9462.3|9477.3|9467.3|9465.6|9455.6|235
1629084000000|2021-08-16 03:20:00|9471.6|9461.6|9478.6|9468.6|9478.9|9468.9|9467.9|9457.9|138
1629084300000|2021-08-16 03:25:00|9478.4|9468.4|9486.1|9476.1|9487.9|9477.9|9477.5|9467.5|184
1629084600000|2021-08-16 03:30:00|9485.9|9475.9|9485.3|9475.3|9488.1|9478.1|9481.9|9471.9|92
1629084900000|2021-08-16 03:35:00|9485.1|9475.1|9481.8|9471.8|9485.1|9475.1|9480.8|9470.8|39
1629085200000|2021-08-16 03:40:00|9482.1|9472.1|9482|9472|9483.9|9473.9|9480.6|9470.6|26
1629085500000|2021-08-16 03:45:00|9481|9471|9479|9469|9481.5|9471.5|9478.5|9468.5|35
1629085800000|2021-08-16 03:50:00|9478.9|9468.9|9479.4|9469.4|9481.9|9471.9|9478.9|9468.9|23
1629086100000|2021-08-16 03:55:00|9479.1|9469.1|9476.4|9466.4|9479.6|9469.6|9476.4|9466.4|32
1629086400000|2021-08-16 04:00:00|9477|9467|9474.4|9464.4|9477|9467|9473.6|9463.6|31
1629086700000|2021-08-16 04:05:00|9474.8|9464.8|9477.6|9467.6|9478.6|9468.6|9474.3|9464.3|37
1629087000000|2021-08-16 04:10:00|9476.6|9466.6|9479|9469|9480.9|9470.9|9476.6|9466.6|30
1629087300000|2021-08-16 04:15:00|9478.9|9468.9|9481.6|9471.6|9482.5|9472.5|9478.4|9468.4|31
1629087600000|2021-08-16 04:20:00|9481.8|9471.8|9484.1|9474.1|9484.4|9474.4|9481.1|9471.1|41
1629087900000|2021-08-16 04:25:00|9484.4|9474.4|9484.9|9474.9|9485|9475|9484.1|9474.1|14
1629088200000|2021-08-16 04:30:00|9484.6|9474.6|9485.6|9475.6|9488.9|9478.9|9481.8|9471.8|44
1629088500000|2021-08-16 04:35:00|9485.4|9475.4|9482.5|9472.5|9485.4|9475.4|9482.5|9472.5|18
1629088800000|2021-08-16 04:40:00|9482.6|9472.6|9481.9|9471.9|9485.4|9475.4|9481.5|9471.5|35
1629089100000|2021-08-16 04:45:00|9481.6|9471.6|9484.6|9474.6|9484.6|9474.6|9481.6|9471.6|14
1629089400000|2021-08-16 04:50:00|9486|9476|9485.4|9475.4|9487.1|9477.1|9485.3|9475.3|19
1629089700000|2021-08-16 04:55:00|9485|9475|9485.4|9475.4|9485.4|9475.4|9484.9|9474.9|12
1629090000000|2021-08-16 05:00:00|9485.6|9475.6|9481.1|9471.1|9485.9|9475.9|9480.9|9470.9|76
1629090300000|2021-08-16 05:05:00|9481.9|9471.9|9484|9474|9484|9474|9481.1|9471.1|35
1629090600000|2021-08-16 05:10:00|9484.1|9474.1|9474.1|9464.1|9484.5|9474.5|9469.6|9459.6|40
1629090900000|2021-08-16 05:15:00|9474.4|9464.4|9471.1|9461.1|9475.6|9465.6|9469.1|9459.1|48
1629091200000|2021-08-16 05:20:00|9471.4|9461.4|9467.9|9457.9|9472.6|9462.6|9466.8|9456.8|67
1629091500000|2021-08-16 05:25:00|9467.5|9457.5|9471.5|9461.5|9473.6|9463.6|9467.3|9457.3|98
1629091800000|2021-08-16 05:30:00|9471.4|9461.4|9469.6|9459.6|9475|9465|9465.6|9455.6|192
1629092100000|2021-08-16 05:35:00|9469.1|9459.1|9472.4|9462.4|9476.4|9466.4|9467.8|9457.8|169
1629092400000|2021-08-16 05:40:00|9473.4|9463.4|9475|9465|9479.5|9469.5|9471.6|9461.6|150
1629092700000|2021-08-16 05:45:00|9474.9|9464.9|9473.3|9463.3|9475.1|9465.1|9468|9458|129
1629093000000|2021-08-16 05:50:00|9473.1|9463.1|9472.6|9462.6|9475.1|9465.1|9470.6|9460.6|92
1629093300000|2021-08-16 05:55:00|9472.4|9462.4|9469.3|9459.3|9477.6|9467.6|9467.8|9457.8|162
1629093600000|2021-08-16 06:00:00|9469.1|9459.1|9474.1|9464.1|9476.4|9466.4|9467.6|9457.6|117
1629093900000|2021-08-16 06:05:00|9473.9|9463.9|9467.1|9457.1|9475.4|9465.4|9466.4|9456.4|108
1629094200000|2021-08-16 06:10:00|9466.9|9456.9|9472.1|9462.1|9472.4|9462.4|9466.4|9456.4|86
1629094500000|2021-08-16 06:15:00|9471.9|9461.9|9470.6|9460.6|9472.9|9462.9|9467.6|9457.6|121
1629094800000|2021-08-16 06:20:00|9470.4|9460.4|9469.6|9459.6|9475.4|9465.4|9467.8|9457.8|125
1629095100000|2021-08-16 06:25:00|9469.1|9459.1|9470.6|9460.6|9473.3|9463.3|9468.9|9458.9|47
1629095400000|2021-08-16 06:30:00|9470.4|9460.4|9466.3|9456.3|9470.4|9460.4|9465.9|9455.9|45
1629095700000|2021-08-16 06:35:00|9465.9|9455.9|9466.1|9456.1|9471.1|9461.1|9459.5|9449.5|130
1629096000000|2021-08-16 06:40:00|9465.9|9455.9|9458.8|9448.8|9469.9|9459.9|9457|9447|80
1629096300000|2021-08-16 06:45:00|9458.4|9448.4|9454.8|9444.8|9459.5|9449.5|9451.1|9441.1|132
1629096600000|2021-08-16 06:50:00|9454.4|9444.4|9457.6|9447.6|9457.9|9447.9|9452.6|9442.6|141
1629096900000|2021-08-16 06:55:00|9457.1|9447.1|9454.8|9444.8|9463.3|9453.3|9452.6|9442.6|156
1629097200000|2021-08-16 07:00:00|9455.8|9445.8|9428.5|9418.5|9455.8|9445.8|9423.9|9413.9|251
1629097500000|2021-08-16 07:05:00|9428.6|9418.6|9426.5|9416.5|9435.1|9425.1|9423.5|9413.5|218
1629097800000|2021-08-16 07:10:00|9426.4|9416.4|9426.5|9416.5|9432.4|9422.4|9423.5|9413.5|104
1629098100000|2021-08-16 07:15:00|9426.4|9416.4|9437.3|9427.3|9440.5|9430.5|9424.9|9414.9|212
1629098400000|2021-08-16 07:20:00|9437.8|9427.8|9430|9420|9444.9|9434.9|9430|9420|182
1629098700000|2021-08-16 07:25:00|9430.1|9420.1|9432.8|9422.8|9436.8|9426.8|9428.8|9418.8|127
1629099000000|2021-08-16 07:30:00|9433|9423|9426.6|9416.6|9438.8|9428.8|9425.8|9415.8|87
1629099300000|2021-08-16 07:35:00|9426.4|9416.4|9438.9|9428.9|9439.1|9429.1|9425.1|9415.1|111
1629099600000|2021-08-16 07:40:00|9438|9428|9434.8|9424.8|9438|9428|9431.4|9421.4|72
1629099900000|2021-08-16 07:45:00|9434.6|9424.6|9434.3|9424.3|9437.9|9427.9|9432.9|9422.9|59
1629100200000|2021-08-16 07:50:00|9433.9|9423.9|9428.5|9418.5|9433.9|9423.9|9426.1|9416.1|72
1629100500000|2021-08-16 07:55:00|9428.3|9418.3|9431.8|9421.8|9431.8|9421.8|9419.4|9409.4|83
1629100800000|2021-08-16 08:00:00|9431.5|9421.5|9435.5|9425.5|9436.1|9426.1|9426.4|9416.4|79
1629101100000|2021-08-16 08:05:00|9433.6|9423.6|9443.9|9433.9|9445.3|9435.3|9433.1|9423.1|54
1629101400000|2021-08-16 08:10:00|9443.6|9433.6|9438.6|9428.6|9444.8|9434.8|9438|9428|66
1629101700000|2021-08-16 08:15:00|9438.4|9428.4|9436.8|9426.8|9443.8|9433.8|9435|9425|86
1629102000000|2021-08-16 08:20:00|9436.6|9426.6|9442.8|9432.8|9442.8|9432.8|9434.8|9424.8|87
1629102300000|2021-08-16 08:25:00|9443.1|9433.1|9438.1|9428.1|9447.3|9437.3|9436.1|9426.1|75
1629102600000|2021-08-16 08:30:00|9438|9428|9430.6|9420.6|9438|9428|9427.8|9417.8|135
1629102900000|2021-08-16 08:35:00|9431|9421|9437.4|9427.4|9439.5|9429.5|9430.5|9420.5|120
1629103200000|2021-08-16 08:40:00|9437.6|9427.6|9454.6|9444.6|9456.3|9446.3|9434.9|9424.9|115
1629103500000|2021-08-16 08:45:00|9454.4|9444.4|9454.3|9444.3|9463.4|9453.4|9452.3|9442.3|121
1629103800000|2021-08-16 08:50:00|9454|9444|9448.9|9438.9|9457|9447|9448.9|9438.9|89
1629104100000|2021-08-16 08:55:00|9448.8|9438.8|9451.4|9441.4|9451.4|9441.4|9445.8|9435.8|78
1629104400000|2021-08-16 09:00:00|9451.1|9441.1|9449.1|9439.1|9451.1|9441.1|9446.8|9436.8|47
1629104700000|2021-08-16 09:05:00|9449.3|9439.3|9448.4|9438.4|9454.8|9444.8|9447.9|9437.9|37
1629105000000|2021-08-16 09:10:00|9448.9|9438.9|9452.1|9442.1|9461.3|9451.3|9448.3|9438.3|122
1629105300000|2021-08-16 09:15:00|9452|9442|9445.9|9435.9|9452.4|9442.4|9444.5|9434.5|115
1629105600000|2021-08-16 09:20:00|9444.6|9434.6|9440|9430|9447.9|9437.9|9439.4|9429.4|62
1629105900000|2021-08-16 09:25:00|9439.8|9429.8|9440.5|9430.5|9442.9|9432.9|9439.4|9429.4|72
1629106200000|2021-08-16 09:30:00|9440.6|9430.6|9433|9423|9441.6|9431.6|9428.9|9418.9|83
1629106500000|2021-08-16 09:35:00|9432.9|9422.9|9427.1|9417.1|9434.9|9424.9|9423.8|9413.8|87
1629106800000|2021-08-16 09:40:00|9426.9|9416.9|9429.8|9419.8|9431.9|9421.9|9426.9|9416.9|125
1629107100000|2021-08-16 09:45:00|9429.9|9419.9|9432.3|9422.3|9432.3|9422.3|9427.1|9417.1|76
1629107400000|2021-08-16 09:50:00|9431.8|9421.8|9433.3|9423.3|9435.9|9425.9|9427.9|9417.9|86
1629107700000|2021-08-16 09:55:00|9433.1|9423.1|9426.9|9416.9|9434.5|9424.5|9426.4|9416.4|53
1629108000000|2021-08-16 10:00:00|9426.5|9416.5|9424.5|9414.5|9426.5|9416.5|9423.1|9413.1|76
1629108300000|2021-08-16 10:05:00|9424.3|9414.3|9427.8|9417.8|9428.4|9418.4|9418.5|9408.5|80
1629108600000|2021-08-16 10:10:00|9427.5|9417.5|9421.1|9411.1|9427.5|9417.5|9421.1|9411.1|58
1629108900000|2021-08-16 10:15:00|9421.6|9411.6|9425.3|9415.3|9426.1|9416.1|9421.6|9411.6|71
1629109200000|2021-08-16 10:20:00|9425|9415|9426.1|9416.1|9426.3|9416.3|9422.3|9412.3|103
1629109500000|2021-08-16 10:25:00|9426.3|9416.3|9432.3|9422.3|9432.8|9422.8|9425.4|9415.4|92
1629109800000|2021-08-16 10:30:00|9432.1|9422.1|9436.9|9426.9|9437.9|9427.9|9431.1|9421.1|55
1629110100000|2021-08-16 10:35:00|9436.6|9426.6|9440.1|9430.1|9440.1|9430.1|9436|9426|58
1629110400000|2021-08-16 10:40:00|9440.4|9430.4|9439.6|9429.6|9443.3|9433.3|9438.1|9428.1|78
1629110700000|2021-08-16 10:45:00|9439.4|9429.4|9433.9|9423.9|9441.5|9431.5|9433.9|9423.9|100
1629111000000|2021-08-16 10:50:00|9432.9|9422.9|9429.9|9419.9|9433.9|9423.9|9428.6|9418.6|73
1629111300000|2021-08-16 10:55:00|9429.6|9419.6|9430|9420|9432.3|9422.3|9428.8|9418.8|54
1629111600000|2021-08-16 11:00:00|9430.1|9420.1|9431.9|9421.9|9433.9|9423.9|9428.3|9418.3|74
1629111900000|2021-08-16 11:05:00|9431.6|9421.6|9422.8|9412.8|9433.1|9423.1|9422.3|9412.3|63
1629112200000|2021-08-16 11:10:00|9422.9|9412.9|9424.3|9414.3|9424.9|9414.9|9421.4|9411.4|106
1629112500000|2021-08-16 11:15:00|9424.1|9414.1|9423.3|9413.3|9428.6|9418.6|9423.3|9413.3|79
1629112800000|2021-08-16 11:20:00|9423.1|9413.1|9409.1|9399.1|9423.1|9413.1|9401.8|9391.8|190
1629113100000|2021-08-16 11:25:00|9409.3|9399.3|9411.4|9401.4|9411.5|9401.5|9405.5|9395.5|130
1629113400000|2021-08-16 11:30:00|9411.3|9401.3|9412.5|9402.5|9416.3|9406.3|9405.9|9395.9|325
1629113700000|2021-08-16 11:35:00|9412.8|9402.8|9422.8|9412.8|9424.9|9414.9|9411.1|9401.1|155
1629114000000|2021-08-16 11:40:00|9422.9|9412.9|9429.4|9419.4|9429.6|9419.6|9421|9411|108
1629114300000|2021-08-16 11:45:00|9429.6|9419.6|9427.4|9417.4|9429.6|9419.6|9422.6|9412.6|94
1629114600000|2021-08-16 11:50:00|9427.1|9417.1|9434|9424|9434.4|9424.4|9424.8|9414.8|115
1629114900000|2021-08-16 11:55:00|9433.9|9423.9|9442.1|9432.1|9443.6|9433.6|9433.6|9423.6|127
1629115200000|2021-08-16 12:00:00|9441.9|9431.9|9435.1|9425.1|9444.9|9434.9|9432|9422|153
1629115500000|2021-08-16 12:05:00|9434.9|9424.9|9439.1|9429.1|9442.9|9432.9|9432.8|9422.8|157
1629115800000|2021-08-16 12:10:00|9439.4|9429.4|9448.3|9438.3|9458.5|9448.5|9432.5|9422.5|232
1629116100000|2021-08-16 12:15:00|9448.6|9438.6|9436.1|9426.1|9456.1|9446.1|9432.4|9422.4|212
1629116400000|2021-08-16 12:20:00|9436.4|9426.4|9444.1|9434.1|9446.8|9436.8|9429.9|9419.9|143
1629116700000|2021-08-16 12:25:00|9444|9434|9446.5|9436.5|9449|9439|9440.5|9430.5|99
1629117000000|2021-08-16 12:30:00|9446.4|9436.4|9447.5|9437.5|9448.8|9438.8|9439|9429|178
1629117300000|2021-08-16 12:35:00|9447.3|9437.3|9462.1|9452.1|9463.5|9453.5|9446.8|9436.8|163
1629117600000|2021-08-16 12:40:00|9462.4|9452.4|9464.1|9454.1|9466.8|9456.8|9461.8|9451.8|122
1629117900000|2021-08-16 12:45:00|9463.5|9453.5|9456.9|9446.9|9466|9456|9449.5|9439.5|154
1629118200000|2021-08-16 12:50:00|9456.1|9446.1|9454.3|9444.3|9456.3|9446.3|9448.5|9438.5|90
1629118500000|2021-08-16 12:55:00|9454|9444|9462.5|9452.5|9465|9455|9450.1|9440.1|231
1629118800000|2021-08-16 13:00:00|9462.3|9452.3|9477.1|9467.1|9484.1|9474.1|9458.4|9448.4|578
1629119100000|2021-08-16 13:05:00|9476.8|9466.8|9491.3|9481.3|9493.8|9483.8|9473.4|9463.4|406
1629119400000|2021-08-16 13:10:00|9491.1|9481.1|9499.5|9489.5|9501.3|9491.3|9486.3|9476.3|282
1629119700000|2021-08-16 13:15:00|9499.3|9489.3|9486.5|9476.5|9500|9490|9483.9|9473.9|275
1629120000000|2021-08-16 13:20:00|9486.3|9476.3|9486.8|9476.8|9492.4|9482.4|9481.3|9471.3|246
1629120300000|2021-08-16 13:25:00|9487|9477|9484.8|9474.8|9490.4|9480.4|9483.6|9473.6|199
1629120600000|2021-08-16 13:30:00|9484.5|9474.5|9455|9445|9488.1|9478.1|9454.1|9444.1|429
1629120900000|2021-08-16 13:35:00|9454.9|9444.9|9462.6|9452.6|9470.1|9460.1|9449.1|9439.1|449
1629121200000|2021-08-16 13:40:00|9462.5|9452.5|9469.1|9459.1|9469.4|9459.4|9461.6|9451.6|229
1629121500000|2021-08-16 13:45:00|9469.3|9459.3|9459|9449|9476.8|9466.8|9459|9449|347
1629121800000|2021-08-16 13:50:00|9459.4|9449.4|9457.9|9447.9|9461.4|9451.4|9453.6|9443.6|206
1629122100000|2021-08-16 13:55:00|9457.5|9447.5|9442.3|9432.3|9457.6|9447.6|9436.4|9426.4|379
1629122400000|2021-08-16 14:00:00|9441.9|9431.9|9454.4|9444.4|9461.1|9451.1|9439|9429|395
1629122700000|2021-08-16 14:05:00|9454.3|9444.3|9444.3|9434.3|9459.6|9449.6|9442.5|9432.5|396
1629123000000|2021-08-16 14:10:00|9443.9|9433.9|9448.4|9438.4|9453.9|9443.9|9440.5|9430.5|270
1629123300000|2021-08-16 14:15:00|9448.5|9438.5|9433.5|9423.5|9453.5|9443.5|9433.3|9423.3|325
1629123600000|2021-08-16 14:20:00|9433.1|9423.1|9430.3|9420.3|9433.4|9423.4|9420.9|9410.9|440
1629123900000|2021-08-16 14:25:00|9430.5|9420.5|9420.8|9410.8|9437.4|9427.4|9413.9|9403.9|303
1629124200000|2021-08-16 14:30:00|9420.6|9410.6|9427.5|9417.5|9429.1|9419.1|9416.5|9406.5|321
1629124500000|2021-08-16 14:35:00|9427.4|9417.4|9442.3|9432.3|9442.3|9432.3|9423.1|9413.1|198
1629124800000|2021-08-16 14:40:00|9442.4|9432.4|9432.8|9422.8|9442.9|9432.9|9429.5|9419.5|211
1629125100000|2021-08-16 14:45:00|9432.9|9422.9|9435.8|9425.8|9438|9428|9431.1|9421.1|244
1629125400000|2021-08-16 14:50:00|9436.1|9426.1|9436.5|9426.5|9450.1|9440.1|9434.1|9424.1|217
1629125700000|2021-08-16 14:55:00|9436|9426|9434.8|9424.8|9442.6|9432.6|9432.9|9422.9|201
1629126000000|2021-08-16 15:00:00|9434.9|9424.9|9440.9|9430.9|9448.4|9438.4|9434.9|9424.9|269
1629126300000|2021-08-16 15:05:00|9440.6|9430.6|9443.9|9433.9|9444.4|9434.4|9437|9427|191
1629126600000|2021-08-16 15:10:00|9444.4|9434.4|9448.9|9438.9|9449.4|9439.4|9439|9429|150
1629126900000|2021-08-16 15:15:00|9449.3|9439.3|9450.8|9440.8|9453.3|9443.3|9448.6|9438.6|134
1629127200000|2021-08-16 15:20:00|9450.9|9440.9|9445.3|9435.3|9457|9447|9444|9434|104
1629127500000|2021-08-16 15:25:00|9445.5|9435.5|9450.6|9440.6|9453.5|9443.5|9445|9435|208
1629127800000|2021-08-16 15:30:00|9450.4|9440.4|9444.1|9434.1|9453.3|9443.3|9442.1|9432.1|236
1629128100000|2021-08-16 15:35:00|9444.3|9434.3|9449.5|9439.5|9450.9|9440.9|9442.1|9432.1|176
1629128400000|2021-08-16 15:40:00|9449.8|9439.8|9452.1|9442.1|9453|9443|9449|9439|130
1629128700000|2021-08-16 15:45:00|9452.4|9442.4|9445.4|9435.4|9455.3|9445.3|9441.9|9431.9|133
1629129000000|2021-08-16 15:50:00|9444.6|9434.6|9444.1|9434.1|9448.6|9438.6|9441.8|9431.8|126
1629129300000|2021-08-16 15:55:00|9444|9434|9451.8|9441.8|9452.1|9442.1|9443.9|9433.9|66
1629129600000|2021-08-16 16:00:00|9451.1|9441.1|9451.5|9441.5|9452|9442|9449.1|9439.1|56
1629129900000|2021-08-16 16:05:00|9451.8|9441.8|9452.6|9442.6|9455.5|9445.5|9451.1|9441.1|92
1629130200000|2021-08-16 16:10:00|9452.8|9442.8|9449.6|9439.6|9454.1|9444.1|9448.8|9438.8|75
1629130500000|2021-08-16 16:15:00|9449.5|9439.5|9446.5|9436.5|9449.5|9439.5|9445.6|9435.6|66
1629130800000|2021-08-16 16:20:00|9446.6|9436.6|9447|9437|9450.1|9440.1|9446.3|9436.3|49
1629131100000|2021-08-16 16:25:00|9447.1|9437.1|9449.9|9439.9|9450.1|9440.1|9446.8|9436.8|36
1629131400000|2021-08-16 16:30:00|9450.1|9440.1|9449.9|9439.9|9454.4|9444.4|9448.3|9438.3|74
1629131700000|2021-08-16 16:35:00|9450.1|9440.1|9456.8|9446.8|9457.3|9447.3|9449.9|9439.9|77
1629132000000|2021-08-16 16:40:00|9457|9447|9456.5|9446.5|9457|9447|9451.9|9441.9|50
1629132300000|2021-08-16 16:45:00|9456.3|9446.3|9460.1|9450.1|9460.4|9450.4|9455.6|9445.6|117
1629132600000|2021-08-16 16:50:00|9460|9450|9458.5|9448.5|9463.3|9453.3|9457|9447|226
1629132900000|2021-08-16 16:55:00|9458.9|9448.9|9453.1|9443.1|9461|9451|9453|9443|169
1629158400000|2021-08-17 00:00:00|9468.8|9458.8|9462.9|9452.9|9468.8|9458.8|9462.3|9452.3|16
1629158700000|2021-08-17 00:05:00|9462.6|9452.6|9462.9|9452.9|9462.9|9452.9|9462.3|9452.3|15
1629159000000|2021-08-17 00:10:00|9462.6|9452.6|9456.8|9446.8|9462.6|9452.6|9456.8|9446.8|12
1629159300000|2021-08-17 00:15:00|9456.9|9446.9|9464.3|9454.3|9464.4|9454.4|9456.6|9446.6|17
1629159600000|2021-08-17 00:20:00|9464.4|9454.4|9462.4|9452.4|9465.1|9455.1|9459.4|9449.4|29
1629159900000|2021-08-17 00:25:00|9462|9452|9451.4|9441.4|9462|9452|9449.9|9439.9|54
1629160200000|2021-08-17 00:30:00|9451.1|9441.1|9447.9|9437.9|9451.1|9441.1|9447.6|9437.6|34
1629160500000|2021-08-17 00:35:00|9448.4|9438.4|9450.4|9440.4|9452.6|9442.6|9448.4|9438.4|28
1629160800000|2021-08-17 00:40:00|9450.8|9440.8|9451.9|9441.9|9454.9|9444.9|9450.8|9440.8|48
1629161100000|2021-08-17 00:45:00|9452.1|9442.1|9455.1|9445.1|9455.1|9445.1|9451.5|9441.5|42
1629161400000|2021-08-17 00:50:00|9455.4|9445.4|9452|9442|9457.1|9447.1|9451.5|9441.5|40
1629161700000|2021-08-17 00:55:00|9451.9|9441.9|9450.9|9440.9|9452.6|9442.6|9450|9440|56
1629162000000|2021-08-17 01:00:00|9451.1|9441.1|9464.6|9454.6|9464.9|9454.9|9448.9|9438.9|291
1629162300000|2021-08-17 01:05:00|9464.9|9454.9|9469.1|9459.1|9471.3|9461.3|9464.5|9454.5|196
1629162600000|2021-08-17 01:10:00|9469.5|9459.5|9469.5|9459.5|9470.3|9460.3|9461.3|9451.3|146
1629162900000|2021-08-17 01:15:00|9470.1|9460.1|9469.9|9459.9|9470.9|9460.9|9466.4|9456.4|189
1629163200000|2021-08-17 01:20:00|9470.1|9460.1|9455.6|9445.6|9470.8|9460.8|9454.5|9444.5|228
1629163500000|2021-08-17 01:25:00|9455.4|9445.4|9454.6|9444.6|9457.8|9447.8|9448.1|9438.1|226
1629163800000|2021-08-17 01:30:00|9454.9|9444.9|9443.8|9433.8|9456.4|9446.4|9440.4|9430.4|343
1629164100000|2021-08-17 01:35:00|9443.6|9433.6|9453.9|9443.9|9453.9|9443.9|9441.4|9431.4|258
1629164400000|2021-08-17 01:40:00|9453.6|9443.6|9459.6|9449.6|9459.9|9449.9|9450.6|9440.6|141
1629164700000|2021-08-17 01:45:00|9459.9|9449.9|9457.6|9447.6|9464.5|9454.5|9457.4|9447.4|217
1629165000000|2021-08-17 01:50:00|9457.9|9447.9|9464.1|9454.1|9464.6|9454.6|9456.6|9446.6|175
1629165300000|2021-08-17 01:55:00|9464.4|9454.4|9464.1|9454.1|9466.6|9456.6|9460.5|9450.5|158
1629165600000|2021-08-17 02:00:00|9464.4|9454.4|9465|9455|9466.3|9456.3|9461.1|9451.1|174
1629165900000|2021-08-17 02:05:00|9465.4|9455.4|9463.5|9453.5|9468.9|9458.9|9462.9|9452.9|123
1629166200000|2021-08-17 02:10:00|9463.3|9453.3|9456.9|9446.9|9463.9|9453.9|9455.8|9445.8|199
1629166500000|2021-08-17 02:15:00|9457.3|9447.3|9453.8|9443.8|9458.9|9448.9|9453.8|9443.8|62
1629166800000|2021-08-17 02:20:00|9453.1|9443.1|9455.4|9445.4|9456.4|9446.4|9448|9438|108
1629167100000|2021-08-17 02:25:00|9455|9445|9459.4|9449.4|9459.4|9449.4|9454.9|9444.9|34
1629167400000|2021-08-17 02:30:00|9459.6|9449.6|9461.8|9451.8|9467.6|9457.6|9459.4|9449.4|158
1629167700000|2021-08-17 02:35:00|9461.5|9451.5|9466.4|9456.4|9467.1|9457.1|9459.5|9449.5|271
1629168000000|2021-08-17 02:40:00|9466|9456|9468.3|9458.3|9469.1|9459.1|9461.5|9451.5|205
1629168300000|2021-08-17 02:45:00|9468.6|9458.6|9472.1|9462.1|9472.6|9462.6|9466.8|9456.8|104
1629168600000|2021-08-17 02:50:00|9472.3|9462.3|9476.4|9466.4|9478.1|9468.1|9470.9|9460.9|124
1629168900000|2021-08-17 02:55:00|9476.1|9466.1|9472.4|9462.4|9477.1|9467.1|9470.9|9460.9|76
1629169200000|2021-08-17 03:00:00|9472.3|9462.3|9478.3|9468.3|9478.3|9468.3|9469.6|9459.6|167
1629169500000|2021-08-17 03:05:00|9478.4|9468.4|9481.4|9471.4|9482.8|9472.8|9478.4|9468.4|207
1629169800000|2021-08-17 03:10:00|9481.1|9471.1|9482.1|9472.1|9491.9|9481.9|9480.9|9470.9|316
1629170100000|2021-08-17 03:15:00|9481.5|9471.5|9482.9|9472.9|9488|9478|9480.9|9470.9|305
1629170400000|2021-08-17 03:20:00|9483.1|9473.1|9489.1|9479.1|9490|9480|9482.6|9472.6|264
1629170700000|2021-08-17 03:25:00|9488.9|9478.9|9478.4|9468.4|9489.1|9479.1|9475.4|9465.4|289
1629171000000|2021-08-17 03:30:00|9478.6|9468.6|9477.4|9467.4|9478.6|9468.6|9474.4|9464.4|62
1629171300000|2021-08-17 03:35:00|9477.1|9467.1|9474.4|9464.4|9477.1|9467.1|9473.6|9463.6|76
1629171600000|2021-08-17 03:40:00|9474.6|9464.6|9475.1|9465.1|9475.4|9465.4|9473.6|9463.6|44
1629171900000|2021-08-17 03:45:00|9476.1|9466.1|9475.6|9465.6|9477.1|9467.1|9474.4|9464.4|34
1629172200000|2021-08-17 03:50:00|9475.3|9465.3|9473.1|9463.1|9476.1|9466.1|9472.6|9462.6|47
1629172500000|2021-08-17 03:55:00|9472.9|9462.9|9470.4|9460.4|9477.5|9467.5|9470.4|9460.4|140
1629172800000|2021-08-17 04:00:00|9470.6|9460.6|9467.4|9457.4|9471.1|9461.1|9466.6|9456.6|51
1629173100000|2021-08-17 04:05:00|9467.1|9457.1|9470.9|9460.9|9470.9|9460.9|9464.8|9454.8|58
1629173400000|2021-08-17 04:10:00|9470.6|9460.6|9485.9|9475.9|9485.9|9475.9|9469.1|9459.1|70
1629173700000|2021-08-17 04:15:00|9486.4|9476.4|9498.9|9488.9|9499.1|9489.1|9485.9|9475.9|85
1629174000000|2021-08-17 04:20:00|9498.4|9488.4|9494.9|9484.9|9500.1|9490.1|9493.9|9483.9|134
1629174300000|2021-08-17 04:25:00|9494.6|9484.6|9491.6|9481.6|9494.6|9484.6|9489.4|9479.4|57
1629174600000|2021-08-17 04:30:00|9491.4|9481.4|9487.1|9477.1|9491.4|9481.4|9487.1|9477.1|38
1629174900000|2021-08-17 04:35:00|9486.9|9476.9|9483|9473|9486.9|9476.9|9481.3|9471.3|59
1629175200000|2021-08-17 04:40:00|9482.8|9472.8|9479.6|9469.6|9482.8|9472.8|9477|9467|57
1629175500000|2021-08-17 04:45:00|9479.4|9469.4|9479.6|9469.6|9480.8|9470.8|9476.5|9466.5|68
1629175800000|2021-08-17 04:50:00|9479.3|9469.3|9477.5|9467.5|9482|9472|9477.3|9467.3|71
1629176100000|2021-08-17 04:55:00|9477.9|9467.9|9477.9|9467.9|9480.8|9470.8|9477.1|9467.1|60
1629176400000|2021-08-17 05:00:00|9478.1|9468.1|9472.4|9462.4|9478.9|9468.9|9470.4|9460.4|102
1629176700000|2021-08-17 05:05:00|9472.1|9462.1|9467.3|9457.3|9473.6|9463.6|9466.4|9456.4|61
1629177000000|2021-08-17 05:10:00|9467.4|9457.4|9467.8|9457.8|9471.4|9461.4|9467.3|9457.3|97
1629177300000|2021-08-17 05:15:00|9468|9458|9466|9456|9469|9459|9465.5|9455.5|92
1629177600000|2021-08-17 05:20:00|9465.6|9455.6|9464.1|9454.1|9468.5|9458.5|9464.1|9454.1|91
1629177900000|2021-08-17 05:25:00|9464.4|9454.4|9467.6|9457.6|9469.1|9459.1|9460.6|9450.6|143
1629178200000|2021-08-17 05:30:00|9468|9458|9474|9464|9475.1|9465.1|9461.9|9451.9|369
1629178500000|2021-08-17 05:35:00|9474.3|9464.3|9482.1|9472.1|9483.9|9473.9|9472|9462|255
1629178800000|2021-08-17 05:40:00|9482|9472|9466.6|9456.6|9483.1|9473.1|9465|9455|268
1629179100000|2021-08-17 05:45:00|9466.9|9456.9|9469.6|9459.6|9469.6|9459.6|9462.1|9452.1|218
1629179400000|2021-08-17 05:50:00|9469.9|9459.9|9469.1|9459.1|9473.6|9463.6|9468.6|9458.6|158
1629179700000|2021-08-17 05:55:00|9468.8|9458.8|9468.1|9458.1|9473.6|9463.6|9466.4|9456.4|172
1629180000000|2021-08-17 06:00:00|9468.3|9458.3|9463.9|9453.9|9471.9|9461.9|9462.4|9452.4|250
1629180300000|2021-08-17 06:05:00|9463.8|9453.8|9465.9|9455.9|9471.4|9461.4|9463.3|9453.3|235
1629180600000|2021-08-17 06:10:00|9465.6|9455.6|9459.1|9449.1|9465.6|9455.6|9457|9447|270
1629180900000|2021-08-17 06:15:00|9459|9449|9460|9450|9463.1|9453.1|9457.1|9447.1|235
1629181200000|2021-08-17 06:20:00|9460.3|9450.3|9455.1|9445.1|9462.1|9452.1|9454.4|9444.4|281
1629181500000|2021-08-17 06:25:00|9455.3|9445.3|9455.9|9445.9|9455.9|9445.9|9450.1|9440.1|249
1629181800000|2021-08-17 06:30:00|9456.1|9446.1|9454|9444|9457.4|9447.4|9450.6|9440.6|269
1629182100000|2021-08-17 06:35:00|9454.4|9444.4|9449.5|9439.5|9458.4|9448.4|9447.4|9437.4|296
1629182400000|2021-08-17 06:40:00|9449.3|9439.3|9447.9|9437.9|9452.1|9442.1|9445.9|9435.9|275
1629182700000|2021-08-17 06:45:00|9448.1|9438.1|9441.1|9431.1|9448.1|9438.1|9440.4|9430.4|247
1629183000000|2021-08-17 06:50:00|9441.4|9431.4|9436.3|9426.3|9444.4|9434.4|9435.6|9425.6|328
1629183300000|2021-08-17 06:55:00|9436.5|9426.5|9441.3|9431.3|9442.6|9432.6|9433.5|9423.5|297
1629183600000|2021-08-17 07:00:00|9442.9|9432.9|9452.3|9442.3|9454.5|9444.5|9442.9|9432.9|297
1629183900000|2021-08-17 07:05:00|9452|9442|9441|9431|9454.6|9444.6|9441|9431|274
1629184200000|2021-08-17 07:10:00|9440.8|9430.8|9400|9390|9440.8|9430.8|9386.6|9376.6|418
1629184500000|2021-08-17 07:15:00|9400.8|9390.8|9408.8|9398.8|9412.4|9402.4|9387.1|9377.1|354
1629184800000|2021-08-17 07:20:00|9409.4|9399.4|9411.6|9401.6|9417.6|9407.6|9407|9397|267
1629185100000|2021-08-17 07:25:00|9411.4|9401.4|9419.4|9409.4|9419.8|9409.8|9409.1|9399.1|220
1629185400000|2021-08-17 07:30:00|9419.3|9409.3|9418.3|9408.3|9419.9|9409.9|9414.6|9404.6|182
1629185700000|2021-08-17 07:35:00|9418.4|9408.4|9408|9398|9419.1|9409.1|9407.3|9397.3|174
1629186000000|2021-08-17 07:40:00|9408.1|9398.1|9400.3|9390.3|9408.1|9398.1|9400.3|9390.3|175
1629186300000|2021-08-17 07:45:00|9400.4|9390.4|9393.3|9383.3|9401.8|9391.8|9390.3|9380.3|239
1629186600000|2021-08-17 07:50:00|9393|9383|9394.5|9384.5|9402.1|9392.1|9393|9383|168
1629186900000|2021-08-17 07:55:00|9394.3|9384.3|9405.4|9395.4|9408.4|9398.4|9391.9|9381.9|192
1629187200000|2021-08-17 08:00:00|9405.5|9395.5|9404.6|9394.6|9413.1|9403.1|9403.8|9393.8|221
1629187500000|2021-08-17 08:05:00|9404.8|9394.8|9410.5|9400.5|9412.4|9402.4|9404.8|9394.8|169
1629187800000|2021-08-17 08:10:00|9410.3|9400.3|9411|9401|9414.8|9404.8|9406.9|9396.9|202
1629188100000|2021-08-17 08:15:00|9411.3|9401.3|9413.1|9403.1|9420.9|9410.9|9411|9401|175
1629188400000|2021-08-17 08:20:00|9413.4|9403.4|9415.5|9405.5|9417.9|9407.9|9407.6|9397.6|193
1629188700000|2021-08-17 08:25:00|9415.6|9405.6|9421.6|9411.6|9424.1|9414.1|9413.1|9403.1|228
1629189000000|2021-08-17 08:30:00|9421.5|9411.5|9423.8|9413.8|9429.9|9419.9|9421.4|9411.4|194
1629189300000|2021-08-17 08:35:00|9424.3|9414.3|9426.1|9416.1|9428.5|9418.5|9419.9|9409.9|184
1629189600000|2021-08-17 08:40:00|9426|9416|9419.4|9409.4|9430|9420|9419.4|9409.4|206
1629189900000|2021-08-17 08:45:00|9419.5|9409.5|9413.5|9403.5|9420.5|9410.5|9407.4|9397.4|185
1629190200000|2021-08-17 08:50:00|9413.8|9403.8|9410.5|9400.5|9414|9404|9408.6|9398.6|136
1629190500000|2021-08-17 08:55:00|9410.8|9400.8|9424.5|9414.5|9425.3|9415.3|9409.6|9399.6|155
1629190800000|2021-08-17 09:00:00|9424.8|9414.8|9418|9408|9425|9415|9418|9408|151
1629191100000|2021-08-17 09:05:00|9418.3|9408.3|9420.3|9410.3|9421.1|9411.1|9413.1|9403.1|217
1629191400000|2021-08-17 09:10:00|9420.1|9410.1|9413.3|9403.3|9420.1|9410.1|9412.4|9402.4|128
1629191700000|2021-08-17 09:15:00|9413.5|9403.5|9412|9402|9416.9|9406.9|9408.3|9398.3|115
1629192000000|2021-08-17 09:20:00|9412.3|9402.3|9419.1|9409.1|9419.3|9409.3|9407|9397|143
1629192300000|2021-08-17 09:25:00|9419.4|9409.4|9421.9|9411.9|9427.1|9417.1|9419.4|9409.4|163
1629192600000|2021-08-17 09:30:00|9422.1|9412.1|9419.3|9409.3|9423.5|9413.5|9414.5|9404.5|176
1629192900000|2021-08-17 09:35:00|9420|9410|9418|9408|9422.1|9412.1|9416|9406|109
1629193200000|2021-08-17 09:40:00|9418.1|9408.1|9411.5|9401.5|9424.1|9414.1|9411.4|9401.4|189
1629193500000|2021-08-17 09:45:00|9411|9401|9413.9|9403.9|9413.9|9403.9|9408.4|9398.4|133
1629193800000|2021-08-17 09:50:00|9414|9404|9412.5|9402.5|9417|9407|9410.5|9400.5|105
1629194100000|2021-08-17 09:55:00|9412.8|9402.8|9411.4|9401.4|9415|9405|9409.3|9399.3|93
1629194400000|2021-08-17 10:00:00|9411.1|9401.1|9403.4|9393.4|9411.4|9401.4|9403.3|9393.3|131
1629194700000|2021-08-17 10:05:00|9403.5|9393.5|9408.4|9398.4|9410.9|9400.9|9403.5|9393.5|126
1629195000000|2021-08-17 10:10:00|9408.6|9398.6|9405.3|9395.3|9411.1|9401.1|9403|9393|139
1629195300000|2021-08-17 10:15:00|9405.1|9395.1|9407.9|9397.9|9408.9|9398.9|9403.3|9393.3|123
1629195600000|2021-08-17 10:20:00|9407.6|9397.6|9412|9402|9412.1|9402.1|9407.6|9397.6|70
1629195900000|2021-08-17 10:25:00|9411.9|9401.9|9398.9|9388.9|9412.9|9402.9|9397.6|9387.6|151
1629196200000|2021-08-17 10:30:00|9399.1|9389.1|9403.6|9393.6|9405.6|9395.6|9399.1|9389.1|108
1629196500000|2021-08-17 10:35:00|9403.9|9393.9|9401.4|9391.4|9405.4|9395.4|9395.9|9385.9|144
1629196800000|2021-08-17 10:40:00|9401.9|9391.9|9403.5|9393.5|9404.4|9394.4|9401.4|9391.4|89
1629197100000|2021-08-17 10:45:00|9403.3|9393.3|9407.6|9397.6|9410.4|9400.4|9402.9|9392.9|101
1629197400000|2021-08-17 10:50:00|9408.1|9398.1|9412.6|9402.6|9414|9404|9407.8|9397.8|65
1629197700000|2021-08-17 10:55:00|9412.4|9402.4|9408.1|9398.1|9413.8|9403.8|9408.1|9398.1|83
1629198000000|2021-08-17 11:00:00|9407.1|9397.1|9398.6|9388.6|9410.1|9400.1|9398.1|9388.1|103
1629198300000|2021-08-17 11:05:00|9398.4|9388.4|9387.5|9377.5|9398.4|9388.4|9387.5|9377.5|136
1629198600000|2021-08-17 11:10:00|9387.3|9377.3|9377.6|9367.6|9389.8|9379.8|9374.5|9364.5|222
1629198900000|2021-08-17 11:15:00|9377.4|9367.4|9371.9|9361.9|9380.8|9370.8|9367.5|9357.5|300
1629199200000|2021-08-17 11:20:00|9371.6|9361.6|9373.4|9363.4|9374.1|9364.1|9364.5|9354.5|257
1629199500000|2021-08-17 11:25:00|9374.4|9364.4|9377.6|9367.6|9381.1|9371.1|9370.8|9360.8|170
1629199800000|2021-08-17 11:30:00|9377.4|9367.4|9376.6|9366.6|9378.3|9368.3|9368.6|9358.6|355
1629200100000|2021-08-17 11:35:00|9376.9|9366.9|9364.1|9354.1|9383.6|9373.6|9363.3|9353.3|365
1629200400000|2021-08-17 11:40:00|9363.8|9353.8|9365.1|9355.1|9367.5|9357.5|9362.3|9352.3|212
1629200700000|2021-08-17 11:45:00|9365.8|9355.8|9368.9|9358.9|9369.9|9359.9|9363.3|9353.3|179
1629201000000|2021-08-17 11:50:00|9368.6|9358.6|9353.1|9343.1|9370.6|9360.6|9350.6|9340.6|212
1629201300000|2021-08-17 11:55:00|9353.3|9343.3|9357.3|9347.3|9364.3|9354.3|9353.3|9343.3|269
1629201600000|2021-08-17 12:00:00|9357|9347|9352.1|9342.1|9370|9360|9351.6|9341.6|250
1629201900000|2021-08-17 12:05:00|9351.9|9341.9|9356.8|9346.8|9356.8|9346.8|9339.1|9329.1|268
1629202200000|2021-08-17 12:10:00|9354|9344|9339.1|9329.1|9355.3|9345.3|9338.9|9328.9|180
1629202500000|2021-08-17 12:15:00|9339.4|9329.4|9324|9314|9339.4|9329.4|9315.6|9305.6|324
1629202800000|2021-08-17 12:20:00|9324.3|9314.3|9309.9|9299.9|9324.3|9314.3|9308.1|9298.1|268
1629203100000|2021-08-17 12:25:00|9309.4|9299.4|9300.3|9290.3|9312.4|9302.4|9284.6|9274.6|274
1629203400000|2021-08-17 12:30:00|9299.9|9289.9|9271.3|9261.3|9305.6|9295.6|9268.5|9258.5|634
1629203700000|2021-08-17 12:35:00|9270.5|9260.5|9278.8|9268.8|9285.6|9275.6|9263.8|9253.8|513
1629204000000|2021-08-17 12:40:00|9278.9|9268.9|9284.9|9274.9|9286.9|9276.9|9274|9264|369
1629204300000|2021-08-17 12:45:00|9284.5|9274.5|9282.5|9272.5|9290.9|9280.9|9276|9266|435
1629204600000|2021-08-17 12:50:00|9282.3|9272.3|9291.9|9281.9|9292.6|9282.6|9276.4|9266.4|409
1629204900000|2021-08-17 12:55:00|9291.8|9281.8|9309.3|9299.3|9309.4|9299.4|9285.4|9275.4|464
1629205200000|2021-08-17 13:00:00|9309.1|9299.1|9343.4|9333.4|9343.6|9333.6|9308.5|9298.5|760
1629205500000|2021-08-17 13:05:00|9343.1|9333.1|9346|9336|9351.3|9341.3|9339.9|9329.9|509
1629205800000|2021-08-17 13:10:00|9345.8|9335.8|9342.8|9332.8|9347.3|9337.3|9329.4|9319.4|459
1629206100000|2021-08-17 13:15:00|9342.5|9332.5|9331.3|9321.3|9344|9334|9323.3|9313.3|576
1629206400000|2021-08-17 13:20:00|9331|9321|9331.9|9321.9|9333.1|9323.1|9320.6|9310.6|442
1629206700000|2021-08-17 13:25:00|9331.8|9321.8|9319.6|9309.6|9332.9|9322.9|9318.6|9308.6|458
1629207000000|2021-08-17 13:30:00|9317.9|9307.9|9330.5|9320.5|9331.1|9321.1|9301.1|9291.1|686
1629207300000|2021-08-17 13:35:00|9330.4|9320.4|9311.3|9301.3|9332.4|9322.4|9309|9299|544
1629207600000|2021-08-17 13:40:00|9310.5|9300.5|9310.5|9300.5|9316.5|9306.5|9307.3|9297.3|547
1629207900000|2021-08-17 13:45:00|9310.3|9300.3|9309|9299|9314|9304|9301.9|9291.9|499
1629208200000|2021-08-17 13:50:00|9308.5|9298.5|9299.5|9289.5|9309|9299|9296.4|9286.4|448
1629208500000|2021-08-17 13:55:00|9299.1|9289.1|9298.1|9288.1|9300.3|9290.3|9290.1|9280.1|553
1629208800000|2021-08-17 14:00:00|9297.4|9287.4|9289.5|9279.5|9300.4|9290.4|9288.8|9278.8|520
1629209100000|2021-08-17 14:05:00|9289.6|9279.6|9289.1|9279.1|9298.9|9288.9|9285.8|9275.8|557
1629209400000|2021-08-17 14:10:00|9289.5|9279.5|9302.9|9292.9|9304|9294|9288.5|9278.5|503
1629209700000|2021-08-17 14:15:00|9303.6|9293.6|9290.8|9280.8|9303.6|9293.6|9286.9|9276.9|546
1629210000000|2021-08-17 14:20:00|9288.4|9278.4|9295.6|9285.6|9296.1|9286.1|9285.8|9275.8|422
1629210300000|2021-08-17 14:25:00|9295.5|9285.5|9306|9296|9310.6|9300.6|9294.6|9284.6|360
1629210600000|2021-08-17 14:30:00|9305.6|9295.6|9287.1|9277.1|9306.1|9296.1|9284|9274|456
1629210900000|2021-08-17 14:35:00|9287|9277|9282.9|9272.9|9289.6|9279.6|9281.8|9271.8|401
1629211200000|2021-08-17 14:40:00|9281.9|9271.9|9296.9|9286.9|9297.6|9287.6|9278.9|9268.9|402
1629211500000|2021-08-17 14:45:00|9296.6|9286.6|9294.4|9284.4|9300.4|9290.4|9288.6|9278.6|343
1629211800000|2021-08-17 14:50:00|9294.1|9284.1|9296.6|9286.6|9298.6|9288.6|9286.6|9276.6|310
1629212100000|2021-08-17 14:55:00|9296.9|9286.9|9289.4|9279.4|9300.9|9290.9|9288.8|9278.8|381
1629212400000|2021-08-17 15:00:00|9289.1|9279.1|9287.4|9277.4|9291.6|9281.6|9280.9|9270.9|412
1629212700000|2021-08-17 15:05:00|9287.9|9277.9|9292|9282|9292.6|9282.6|9283.1|9273.1|256
1629213000000|2021-08-17 15:10:00|9291.8|9281.8|9291.6|9281.6|9295.5|9285.5|9289.8|9279.8|370
1629213300000|2021-08-17 15:15:00|9291.9|9281.9|9287.5|9277.5|9296.6|9286.6|9284.4|9274.4|314
1629213600000|2021-08-17 15:20:00|9287.6|9277.6|9287.5|9277.5|9290.1|9280.1|9284.4|9274.4|331
1629213900000|2021-08-17 15:25:00|9287.9|9277.9|9279.1|9269.1|9288.5|9278.5|9278|9268|245
1629214200000|2021-08-17 15:30:00|9278.8|9268.8|9280.3|9270.3|9285.8|9275.8|9275.9|9265.9|332
1629214500000|2021-08-17 15:35:00|9280.4|9270.4|9270.9|9260.9|9281.1|9271.1|9267.1|9257.1|395
1629214800000|2021-08-17 15:40:00|9270.6|9260.6|9258.1|9248.1|9273.3|9263.3|9256.9|9246.9|386
1629215100000|2021-08-17 15:45:00|9257.8|9247.8|9252.3|9242.3|9259.6|9249.6|9247.8|9237.8|398
1629215400000|2021-08-17 15:50:00|9252|9242|9258.4|9248.4|9259.1|9249.1|9248.3|9238.3|275
1629215700000|2021-08-17 15:55:00|9258.1|9248.1|9254.4|9244.4|9261.1|9251.1|9252.6|9242.6|240
1629216000000|2021-08-17 16:00:00|9254.1|9244.1|9237.6|9227.6|9254.1|9244.1|9237.3|9227.3|249
1629216300000|2021-08-17 16:05:00|9237.9|9227.9|9236.8|9226.8|9240.9|9230.9|9236.3|9226.3|185
1629216600000|2021-08-17 16:10:00|9236.5|9226.5|9240.5|9230.5|9245.4|9235.4|9236.4|9226.4|257
1629216900000|2021-08-17 16:15:00|9240.9|9230.9|9237.5|9227.5|9241.9|9231.9|9236.1|9226.1|209
1629217200000|2021-08-17 16:20:00|9237.3|9227.3|9236.9|9226.9|9241.6|9231.6|9236.1|9226.1|189
1629217500000|2021-08-17 16:25:00|9236.6|9226.6|9236.1|9226.1|9240.3|9230.3|9235.6|9225.6|114
1629217800000|2021-08-17 16:30:00|9236.5|9226.5|9234.8|9224.8|9236.5|9226.5|9233.1|9223.1|180
1629218100000|2021-08-17 16:35:00|9234.5|9224.5|9233.4|9223.4|9235.3|9225.3|9231.9|9221.9|99
1629218400000|2021-08-17 16:40:00|9233.1|9223.1|9238|9228|9238.5|9228.5|9232.8|9222.8|130
1629218700000|2021-08-17 16:45:00|9238.1|9228.1|9236.1|9226.1|9239.4|9229.4|9234.8|9224.8|143
1629219000000|2021-08-17 16:50:00|9236.3|9226.3|9238.8|9228.8|9239.4|9229.4|9236.3|9226.3|215
1629219300000|2021-08-17 16:55:00|9238.4|9228.4|9236.5|9226.5|9238.9|9228.9|9234.5|9224.5|206
1629244800000|2021-08-18 00:00:00|9266.8|9256.8|9257.6|9247.6|9268.1|9258.1|9256.6|9246.6|53
1629245100000|2021-08-18 00:05:00|9258.5|9248.5|9270.4|9260.4|9270.5|9260.5|9258.5|9248.5|23
1629245400000|2021-08-18 00:10:00|9270.1|9260.1|9271.5|9261.5|9272.5|9262.5|9266.9|9256.9|20
1629245700000|2021-08-18 00:15:00|9271.6|9261.6|9274.6|9264.6|9276.1|9266.1|9271.6|9261.6|29
1629246000000|2021-08-18 00:20:00|9273.9|9263.9|9271.1|9261.1|9273.9|9263.9|9270.4|9260.4|37
1629246300000|2021-08-18 00:25:00|9271.4|9261.4|9276.1|9266.1|9276.1|9266.1|9271.1|9261.1|28
1629246600000|2021-08-18 00:30:00|9276.3|9266.3|9281.9|9271.9|9282.8|9272.8|9276.1|9266.1|62
1629246900000|2021-08-18 00:35:00|9282|9272|9280.4|9270.4|9284.1|9274.1|9277.8|9267.8|58
1629247200000|2021-08-18 00:40:00|9281.1|9271.1|9281.1|9271.1|9283.3|9273.3|9279.5|9269.5|51
1629247500000|2021-08-18 00:45:00|9281.3|9271.3|9288.5|9278.5|9288.5|9278.5|9281.3|9271.3|43
1629247800000|2021-08-18 00:50:00|9288.8|9278.8|9288.4|9278.4|9291|9281|9288.1|9278.1|53
1629248100000|2021-08-18 00:55:00|9288.1|9278.1|9289|9279|9290.5|9280.5|9286.6|9276.6|66
1629248400000|2021-08-18 01:00:00|9288.6|9278.6|9293.6|9283.6|9296.1|9286.1|9281.1|9271.1|317
1629248700000|2021-08-18 01:05:00|9293.9|9283.9|9296.1|9286.1|9297.4|9287.4|9291.6|9281.6|226
1629249000000|2021-08-18 01:10:00|9296|9286|9304.9|9294.9|9309.6|9299.6|9294|9284|236
1629249300000|2021-08-18 01:15:00|9304.8|9294.8|9307.3|9297.3|9309.6|9299.6|9300.9|9290.9|337
1629249600000|2021-08-18 01:20:00|9307.6|9297.6|9306.1|9296.1|9311.4|9301.4|9303.8|9293.8|196
1629249900000|2021-08-18 01:25:00|9305.9|9295.9|9303|9293|9308.1|9298.1|9300.9|9290.9|179
1629250200000|2021-08-18 01:30:00|9302.6|9292.6|9302.9|9292.9|9309.1|9299.1|9298.6|9288.6|307
1629250500000|2021-08-18 01:35:00|9302.6|9292.6|9294.4|9284.4|9302.9|9292.9|9294.4|9284.4|179
1629250800000|2021-08-18 01:40:00|9294.6|9284.6|9295.4|9285.4|9298|9288|9290.8|9280.8|173
1629251100000|2021-08-18 01:45:00|9295.9|9285.9|9308|9298|9308|9298|9295.9|9285.9|154
1629251400000|2021-08-18 01:50:00|9307.9|9297.9|9310.1|9300.1|9315.5|9305.5|9306.6|9296.6|208
1629251700000|2021-08-18 01:55:00|9309.9|9299.9|9307.4|9297.4|9314.9|9304.9|9305.9|9295.9|193
1629252000000|2021-08-18 02:00:00|9307.1|9297.1|9311.9|9301.9|9311.9|9301.9|9299.9|9289.9|265
1629252300000|2021-08-18 02:05:00|9311.6|9301.6|9309.9|9299.9|9315.1|9305.1|9308.1|9298.1|230
1629252600000|2021-08-18 02:10:00|9309.6|9299.6|9306.4|9296.4|9309.9|9299.9|9303.8|9293.8|245
1629252900000|2021-08-18 02:15:00|9306.6|9296.6|9307.6|9297.6|9314.6|9304.6|9305.9|9295.9|94
1629253200000|2021-08-18 02:20:00|9307.4|9297.4|9308.9|9298.9|9312.4|9302.4|9306.9|9296.9|70
1629253500000|2021-08-18 02:25:00|9309.1|9299.1|9311.6|9301.6|9312.3|9302.3|9308.8|9298.8|37
1629253800000|2021-08-18 02:30:00|9311.9|9301.9|9310.6|9300.6|9313.6|9303.6|9302.1|9292.1|223
1629254100000|2021-08-18 02:35:00|9311.1|9301.1|9311.3|9301.3|9314|9304|9305.9|9295.9|177
1629254400000|2021-08-18 02:40:00|9310.9|9300.9|9314.1|9304.1|9318.1|9308.1|9308.4|9298.4|150
1629254700000|2021-08-18 02:45:00|9314.4|9304.4|9319.1|9309.1|9319.8|9309.8|9314.4|9304.4|162
1629255000000|2021-08-18 02:50:00|9319.3|9309.3|9316.9|9306.9|9319.4|9309.4|9316.6|9306.6|130
1629255300000|2021-08-18 02:55:00|9317.1|9307.1|9318.6|9308.6|9323.3|9313.3|9317|9307|148
1629255600000|2021-08-18 03:00:00|9318.9|9308.9|9322.3|9312.3|9324|9314|9318.3|9308.3|162
1629255900000|2021-08-18 03:05:00|9322.4|9312.4|9322.1|9312.1|9324.8|9314.8|9318.9|9308.9|145
1629256200000|2021-08-18 03:10:00|9321.8|9311.8|9325.8|9315.8|9329|9319|9321.6|9311.6|141
1629256500000|2021-08-18 03:15:00|9326|9316|9328.9|9318.9|9334.1|9324.1|9326|9316|174
1629256800000|2021-08-18 03:20:00|9328.6|9318.6|9332.9|9322.9|9337.4|9327.4|9326.1|9316.1|163
1629257100000|2021-08-18 03:25:00|9333.4|9323.4|9328.8|9318.8|9334.4|9324.4|9326.1|9316.1|178
1629257400000|2021-08-18 03:30:00|9329.1|9319.1|9327.6|9317.6|9330.5|9320.5|9325.6|9315.6|88
1629257700000|2021-08-18 03:35:00|9327.4|9317.4|9330.4|9320.4|9330.9|9320.9|9326.1|9316.1|54
1629258000000|2021-08-18 03:40:00|9330.6|9320.6|9329.4|9319.4|9331.1|9321.1|9328|9318|45
1629258300000|2021-08-18 03:45:00|9329.1|9319.1|9329.3|9319.3|9329.6|9319.6|9327.1|9317.1|38
1629258600000|2021-08-18 03:50:00|9329|9319|9328.4|9318.4|9329.6|9319.6|9327.8|9317.8|27
1629258900000|2021-08-18 03:55:00|9328.6|9318.6|9324.1|9314.1|9328.6|9318.6|9324.1|9314.1|32
1629259200000|2021-08-18 04:00:00|9323.9|9313.9|9322.9|9312.9|9325.1|9315.1|9322.4|9312.4|43
1629259500000|2021-08-18 04:05:00|9323.1|9313.1|9316.9|9306.9|9323.1|9313.1|9316.3|9306.3|51
1629259800000|2021-08-18 04:10:00|9317.1|9307.1|9318.1|9308.1|9319.6|9309.6|9315.1|9305.1|46
1629260100000|2021-08-18 04:15:00|9318.4|9308.4|9318.9|9308.9|9320.9|9310.9|9316.8|9306.8|54
1629260400000|2021-08-18 04:20:00|9319.1|9309.1|9320.6|9310.6|9322.6|9312.6|9319.1|9309.1|31
1629260700000|2021-08-18 04:25:00|9320.9|9310.9|9321.9|9311.9|9322.1|9312.1|9318.4|9308.4|35
1629261000000|2021-08-18 04:30:00|9322.3|9312.3|9320.4|9310.4|9325.6|9315.6|9320.3|9310.3|43
1629261300000|2021-08-18 04:35:00|9320.3|9310.3|9322.5|9312.5|9323.9|9313.9|9320.3|9310.3|33
1629261600000|2021-08-18 04:40:00|9323|9313|9321.1|9311.1|9323.3|9313.3|9320.8|9310.8|28
1629261900000|2021-08-18 04:45:00|9321.6|9311.6|9321.9|9311.9|9326.1|9316.1|9320.4|9310.4|59
1629262200000|2021-08-18 04:50:00|9321.6|9311.6|9324.6|9314.6|9327.6|9317.6|9320.4|9310.4|58
1629262500000|2021-08-18 04:55:00|9324.9|9314.9|9323.9|9313.9|9325.4|9315.4|9323.6|9313.6|42
1629262800000|2021-08-18 05:00:00|9323.6|9313.6|9326.1|9316.1|9326.9|9316.9|9321.5|9311.5|73
1629263100000|2021-08-18 05:05:00|9325.9|9315.9|9328.4|9318.4|9330.5|9320.5|9325.3|9315.3|52
1629263400000|2021-08-18 05:10:00|9328.5|9318.5|9333.6|9323.6|9334.5|9324.5|9328.5|9318.5|87
1629263700000|2021-08-18 05:15:00|9333.4|9323.4|9331.5|9321.5|9333.6|9323.6|9330.6|9320.6|87
1629264000000|2021-08-18 05:20:00|9331.1|9321.1|9329.6|9319.6|9332.9|9322.9|9329|9319|49
1629264300000|2021-08-18 05:25:00|9328.9|9318.9|9331.3|9321.3|9333|9323|9328.1|9318.1|39
1629264600000|2021-08-18 05:30:00|9331.4|9321.4|9332.3|9322.3|9341|9331|9330.1|9320.1|261
1629264900000|2021-08-18 05:35:00|9332.1|9322.1|9325.4|9315.4|9332.1|9322.1|9321.9|9311.9|179
1629265200000|2021-08-18 05:40:00|9324.9|9314.9|9308.9|9298.9|9325.6|9315.6|9308.9|9298.9|205
1629265500000|2021-08-18 05:45:00|9309.1|9299.1|9306.6|9296.6|9311.8|9301.8|9304.6|9294.6|141
1629265800000|2021-08-18 05:50:00|9306.8|9296.8|9302.6|9292.6|9310|9300|9296.5|9286.5|216
1629266100000|2021-08-18 05:55:00|9302.4|9292.4|9304.5|9294.5|9308.3|9298.3|9302|9292|153
1629266400000|2021-08-18 06:00:00|9305.3|9295.3|9305.5|9295.5|9309.3|9299.3|9302.9|9292.9|241
1629266700000|2021-08-18 06:05:00|9305.4|9295.4|9301.4|9291.4|9308.6|9298.6|9300.6|9290.6|236
1629267000000|2021-08-18 06:10:00|9301.1|9291.1|9294|9284|9302.3|9292.3|9291.6|9281.6|180
1629267300000|2021-08-18 06:15:00|9294.3|9284.3|9292.9|9282.9|9295.3|9285.3|9291.1|9281.1|123
1629267600000|2021-08-18 06:20:00|9292.6|9282.6|9295|9285|9296.1|9286.1|9290.6|9280.6|155
1629267900000|2021-08-18 06:25:00|9294.6|9284.6|9297.3|9287.3|9300.4|9290.4|9293.4|9283.4|175
1629268200000|2021-08-18 06:30:00|9296.9|9286.9|9281.1|9271.1|9297.5|9287.5|9280.1|9270.1|262
1629268500000|2021-08-18 06:35:00|9280.9|9270.9|9277.6|9267.6|9283.9|9273.9|9265.6|9255.6|286
1629268800000|2021-08-18 06:40:00|9277.9|9267.9|9279.1|9269.1|9285.9|9275.9|9277.4|9267.4|211
1629269100000|2021-08-18 06:45:00|9279.5|9269.5|9289.1|9279.1|9289.6|9279.6|9274.5|9264.5|290
1629269400000|2021-08-18 06:50:00|9289.5|9279.5|9293.8|9283.8|9295.6|9285.6|9287.1|9277.1|259
1629269700000|2021-08-18 06:55:00|9293.6|9283.6|9285.5|9275.5|9295.1|9285.1|9280.9|9270.9|385
1629270000000|2021-08-18 07:00:00|9285.6|9275.6|9284.3|9274.3|9300|9290|9283|9273|258
1629270300000|2021-08-18 07:05:00|9284.4|9274.4|9273.3|9263.3|9286|9276|9269.3|9259.3|190
1629270600000|2021-08-18 07:10:00|9273|9263|9273.3|9263.3|9275.9|9265.9|9269.1|9259.1|153
1629270900000|2021-08-18 07:15:00|9273|9263|9275|9265|9276.4|9266.4|9270.1|9260.1|148
1629271200000|2021-08-18 07:20:00|9274.8|9264.8|9275.1|9265.1|9280.3|9270.3|9272.8|9262.8|139
1629271500000|2021-08-18 07:25:00|9275.3|9265.3|9279.6|9269.6|9281.4|9271.4|9272.9|9262.9|152
1629271800000|2021-08-18 07:30:00|9279.9|9269.9|9285.9|9275.9|9285.9|9275.9|9277.8|9267.8|125
1629272100000|2021-08-18 07:35:00|9285.8|9275.8|9290.8|9280.8|9291.5|9281.5|9284.5|9274.5|160
1629272400000|2021-08-18 07:40:00|9290.3|9280.3|9293.8|9283.8|9294.5|9284.5|9289.4|9279.4|146
1629272700000|2021-08-18 07:45:00|9293.9|9283.9|9285.9|9275.9|9296|9286|9285.4|9275.4|141
1629273000000|2021-08-18 07:50:00|9285.6|9275.6|9284.3|9274.3|9288.1|9278.1|9280.6|9270.6|101
1629273300000|2021-08-18 07:55:00|9284|9274|9286|9276|9286|9276|9280.1|9270.1|141
1629273600000|2021-08-18 08:00:00|9286.3|9276.3|9291.4|9281.4|9291.4|9281.4|9275.9|9265.9|193
1629273900000|2021-08-18 08:05:00|9291.6|9281.6|9296.4|9286.4|9305.9|9295.9|9291.6|9281.6|230
1629274200000|2021-08-18 08:10:00|9296.5|9286.5|9280.3|9270.3|9296.9|9286.9|9278.9|9268.9|146
1629274500000|2021-08-18 08:15:00|9280|9270|9271.5|9261.5|9280.9|9270.9|9268.9|9258.9|178
1629274800000|2021-08-18 08:20:00|9272|9262|9269.6|9259.6|9276.3|9266.3|9268.3|9258.3|106
1629275100000|2021-08-18 08:25:00|9269.5|9259.5|9262.1|9252.1|9269.5|9259.5|9258.6|9248.6|152
1629275400000|2021-08-18 08:30:00|9262.4|9252.4|9259.3|9249.3|9263.3|9253.3|9255.8|9245.8|125
1629275700000|2021-08-18 08:35:00|9259.4|9249.4|9259.9|9249.9|9265.6|9255.6|9256.6|9246.6|138
1629276000000|2021-08-18 08:40:00|9261.3|9251.3|9258.9|9248.9|9263.3|9253.3|9258.1|9248.1|101
1629276300000|2021-08-18 08:45:00|9259.1|9249.1|9262|9252|9263|9253|9258.4|9248.4|143
1629276600000|2021-08-18 08:50:00|9261.6|9251.6|9259.4|9249.4|9262.5|9252.5|9258.4|9248.4|97
1629276900000|2021-08-18 08:55:00|9259.8|9249.8|9252.1|9242.1|9259.8|9249.8|9245.8|9235.8|159
1629277200000|2021-08-18 09:00:00|9251.9|9241.9|9250.6|9240.6|9256.4|9246.4|9250.3|9240.3|125
1629277500000|2021-08-18 09:05:00|9250.3|9240.3|9241.6|9231.6|9251.9|9241.9|9238.3|9228.3|203
1629277800000|2021-08-18 09:10:00|9241.4|9231.4|9237.1|9227.1|9241.5|9231.5|9235.6|9225.6|168
1629278100000|2021-08-18 09:15:00|9237.4|9227.4|9256.9|9246.9|9258.3|9248.3|9236.8|9226.8|188
1629278400000|2021-08-18 09:20:00|9256.8|9246.8|9248.5|9238.5|9256.8|9246.8|9247.4|9237.4|93
1629278700000|2021-08-18 09:25:00|9248.4|9238.4|9243.1|9233.1|9252.4|9242.4|9241.8|9231.8|124
1629279000000|2021-08-18 09:30:00|9243.6|9233.6|9240.4|9230.4|9248.4|9238.4|9238.6|9228.6|156
1629279300000|2021-08-18 09:35:00|9240.3|9230.3|9228.9|9218.9|9240.4|9230.4|9227.3|9217.3|165
1629279600000|2021-08-18 09:40:00|9228.5|9218.5|9221.4|9211.4|9231.6|9221.6|9221.4|9211.4|153
1629279900000|2021-08-18 09:45:00|9221.9|9211.9|9220.6|9210.6|9224.9|9214.9|9218.1|9208.1|167
1629280200000|2021-08-18 09:50:00|9221|9211|9206.6|9196.6|9226.4|9216.4|9201.9|9191.9|216
1629280500000|2021-08-18 09:55:00|9206.5|9196.5|9193.9|9183.9|9206.5|9196.5|9192.6|9182.6|185
1629280800000|2021-08-18 10:00:00|9194|9184|9186.8|9176.8|9197.8|9187.8|9173.8|9163.8|293
1629281100000|2021-08-18 10:05:00|9186.5|9176.5|9174.5|9164.5|9186.5|9176.5|9166|9156|259
1629281400000|2021-08-18 10:10:00|9174.3|9164.3|9184|9174|9184|9174|9172.8|9162.8|137
1629281700000|2021-08-18 10:15:00|9183.8|9173.8|9179|9169|9184.5|9174.5|9176.5|9166.5|108
1629282000000|2021-08-18 10:20:00|9179.3|9169.3|9171.8|9161.8|9180|9170|9167|9157|154
1629282300000|2021-08-18 10:25:00|9172|9162|9172.5|9162.5|9172.8|9162.8|9167.5|9157.5|122
1629282600000|2021-08-18 10:30:00|9172.8|9162.8|9187|9177|9188.8|9178.8|9172.8|9162.8|130
1629282900000|2021-08-18 10:35:00|9186.8|9176.8|9183.8|9173.8|9188.3|9178.3|9180.5|9170.5|124
1629283200000|2021-08-18 10:40:00|9184|9174|9197.5|9187.5|9198|9188|9183.3|9173.3|128
1629283500000|2021-08-18 10:45:00|9198|9188|9200.6|9190.6|9201.5|9191.5|9189.8|9179.8|191
1629283800000|2021-08-18 10:50:00|9200.5|9190.5|9196.6|9186.6|9202.6|9192.6|9193.9|9183.9|172
1629284100000|2021-08-18 10:55:00|9196.4|9186.4|9198.4|9188.4|9200.3|9190.3|9192.8|9182.8|101
1629284400000|2021-08-18 11:00:00|9199.4|9189.4|9196.9|9186.9|9200.9|9190.9|9192.9|9182.9|150
1629284700000|2021-08-18 11:05:00|9197.1|9187.1|9192.1|9182.1|9197.1|9187.1|9191.6|9181.6|92
1629285000000|2021-08-18 11:10:00|9191.9|9181.9|9182.9|9172.9|9192.5|9182.5|9179.4|9169.4|239
1629285300000|2021-08-18 11:15:00|9182.8|9172.8|9184.4|9174.4|9185.5|9175.5|9176|9166|168
1629285600000|2021-08-18 11:20:00|9184.5|9174.5|9190.8|9180.8|9192.3|9182.3|9180.9|9170.9|142
1629285900000|2021-08-18 11:25:00|9190.9|9180.9|9179|9169|9192.1|9182.1|9176.6|9166.6|121
1629286200000|2021-08-18 11:30:00|9179.3|9169.3|9172.5|9162.5|9180.8|9170.8|9171|9161|330
1629286500000|2021-08-18 11:35:00|9172.6|9162.6|9175.1|9165.1|9178.1|9168.1|9170.9|9160.9|166
1629286800000|2021-08-18 11:40:00|9175.6|9165.6|9175.1|9165.1|9178.9|9168.9|9174.1|9164.1|155
1629287100000|2021-08-18 11:45:00|9174.8|9164.8|9176.6|9166.6|9178.5|9168.5|9171.3|9161.3|207
1629287400000|2021-08-18 11:50:00|9176.4|9166.4|9170|9160|9179.1|9169.1|9167.4|9157.4|167
1629287700000|2021-08-18 11:55:00|9169.8|9159.8|9161.8|9151.8|9172.6|9162.6|9158.9|9148.9|174
1629288000000|2021-08-18 12:00:00|9161.9|9151.9|9169|9159|9169.4|9159.4|9161.9|9151.9|235
1629288300000|2021-08-18 12:05:00|9168.8|9158.8|9168.5|9158.5|9178.6|9168.6|9165.4|9155.4|194
1629288600000|2021-08-18 12:10:00|9168.6|9158.6|9132.9|9122.9|9176.1|9166.1|9132.9|9122.9|346
1629288900000|2021-08-18 12:15:00|9132.5|9122.5|9147.6|9137.6|9156.3|9146.3|9116.5|9106.5|362
1629289200000|2021-08-18 12:20:00|9147.9|9137.9|9148.9|9138.9|9158.4|9148.4|9142.6|9132.6|234
1629289500000|2021-08-18 12:25:00|9148.6|9138.6|9144.5|9134.5|9154.8|9144.8|9143.8|9133.8|157
1629289800000|2021-08-18 12:30:00|9144.3|9134.3|9154.9|9144.9|9170.4|9160.4|9144|9134|314
1629290100000|2021-08-18 12:35:00|9154.6|9144.6|9163.1|9153.1|9168.4|9158.4|9149.4|9139.4|316
1629290400000|2021-08-18 12:40:00|9163.3|9153.3|9167.8|9157.8|9170.1|9160.1|9157.3|9147.3|237
1629290700000|2021-08-18 12:45:00|9167.4|9157.4|9178.8|9168.8|9178.8|9168.8|9162.5|9152.5|232
1629291000000|2021-08-18 12:50:00|9178.6|9168.6|9186.5|9176.5|9189.4|9179.4|9170|9160|302
1629291300000|2021-08-18 12:55:00|9186.3|9176.3|9199.9|9189.9|9201.5|9191.5|9185.1|9175.1|294
1629291600000|2021-08-18 13:00:00|9197.9|9187.9|9188.6|9178.6|9201.9|9191.9|9177|9167|748
1629291900000|2021-08-18 13:05:00|9188.5|9178.5|9188.9|9178.9|9190.5|9180.5|9177.6|9167.6|457
1629292200000|2021-08-18 13:10:00|9189|9179|9191.3|9181.3|9194.6|9184.6|9179.5|9169.5|347
1629292500000|2021-08-18 13:15:00|9191|9181|9182.8|9172.8|9191|9181|9177.4|9167.4|385
1629292800000|2021-08-18 13:20:00|9183.1|9173.1|9175.9|9165.9|9188.8|9178.8|9173.1|9163.1|355
1629293100000|2021-08-18 13:25:00|9176|9166|9148|9138|9176.5|9166.5|9147.1|9137.1|461
1629293400000|2021-08-18 13:30:00|9148.3|9138.3|9151|9141|9159.9|9149.9|9144.4|9134.4|553
1629293700000|2021-08-18 13:35:00|9150.8|9140.8|9144.9|9134.9|9164|9154|9141.8|9131.8|504
1629294000000|2021-08-18 13:40:00|9144.5|9134.5|9151.5|9141.5|9159.8|9149.8|9140.3|9130.3|414
1629294300000|2021-08-18 13:45:00|9151|9141|9134.1|9124.1|9151.5|9141.5|9134.1|9124.1|380
1629294600000|2021-08-18 13:50:00|9134.4|9124.4|9139.9|9129.9|9143.9|9133.9|9134.3|9124.3|419
1629294900000|2021-08-18 13:55:00|9139.3|9129.3|9156.3|9146.3|9156.3|9146.3|9135.6|9125.6|409
1629295200000|2021-08-18 14:00:00|9156|9146|9139.5|9129.5|9156|9146|9137.4|9127.4|468
1629295500000|2021-08-18 14:05:00|9138.5|9128.5|9123.5|9113.5|9142.6|9132.6|9122.1|9112.1|387
1629295800000|2021-08-18 14:10:00|9123.3|9113.3|9112.8|9102.8|9127.5|9117.5|9110.1|9100.1|467
1629296100000|2021-08-18 14:15:00|9112.4|9102.4|9115.9|9105.9|9125.4|9115.4|9108.1|9098.1|477
1629296400000|2021-08-18 14:20:00|9115.6|9105.6|9119.5|9109.5|9128.1|9118.1|9113.5|9103.5|451
1629296700000|2021-08-18 14:25:00|9119.8|9109.8|9091|9081|9121.3|9111.3|9088.5|9078.5|483
1629297000000|2021-08-18 14:30:00|9093.3|9083.3|9075.6|9065.6|9094.3|9084.3|9074|9064|569
1629297300000|2021-08-18 14:35:00|9075.5|9065.5|9052.9|9042.9|9075.6|9065.6|9051.1|9041.1|544
1629297600000|2021-08-18 14:40:00|9052.8|9042.8|9033.5|9023.5|9052.8|9042.8|9028.5|9018.5|605
1629297900000|2021-08-18 14:45:00|9033.3|9023.3|9059.6|9049.6|9076|9066|9027.9|9017.9|563
1629298200000|2021-08-18 14:50:00|9060.3|9050.3|9059|9049|9069.1|9059.1|9052.8|9042.8|483
1629298500000|2021-08-18 14:55:00|9058.8|9048.8|9054.3|9044.3|9058.8|9048.8|9048.9|9038.9|435
1629298800000|2021-08-18 15:00:00|9053.6|9043.6|9078.3|9068.3|9080|9070|9050.6|9040.6|441
1629299100000|2021-08-18 15:05:00|9078.5|9068.5|9088.3|9078.3|9092|9082|9077.3|9067.3|367
1629299400000|2021-08-18 15:10:00|9089|9079|9061.8|9051.8|9089.3|9079.3|9061.5|9051.5|340
1629299700000|2021-08-18 15:15:00|9061.3|9051.3|9069|9059|9069.3|9059.3|9057.5|9047.5|356
1629300000000|2021-08-18 15:20:00|9069.3|9059.3|9073|9063|9080.8|9070.8|9068.5|9058.5|244
1629300300000|2021-08-18 15:25:00|9072.8|9062.8|9068.5|9058.5|9072.8|9062.8|9066.3|9056.3|178
1629300600000|2021-08-18 15:30:00|9068.3|9058.3|9062.3|9052.3|9070|9060|9059|9049|280
1629300900000|2021-08-18 15:35:00|9062|9052|9050.5|9040.5|9064|9054|9048.5|9038.5|218
1629301200000|2021-08-18 15:40:00|9050.3|9040.3|9041|9031|9053.3|9043.3|9038.5|9028.5|233
1629301500000|2021-08-18 15:45:00|9042|9032|9048.3|9038.3|9052.8|9042.8|9038|9028|268
1629301800000|2021-08-18 15:50:00|9048|9038|9046|9036|9048|9038|9037.5|9027.5|207
1629302100000|2021-08-18 15:55:00|9045.5|9035.5|9051.8|9041.8|9054.3|9044.3|9044|9034|127
1629302400000|2021-08-18 16:00:00|9051.5|9041.5|9052.1|9042.1|9054.8|9044.8|9047.8|9037.8|106
1629302700000|2021-08-18 16:05:00|9051.9|9041.9|9049.9|9039.9|9054.4|9044.4|9049.9|9039.9|125
1629303000000|2021-08-18 16:10:00|9049.1|9039.1|9047|9037|9049.5|9039.5|9046.5|9036.5|40
1629303300000|2021-08-18 16:15:00|9047.3|9037.3|9041.4|9031.4|9047.3|9037.3|9038.6|9028.6|187
1629303600000|2021-08-18 16:20:00|9041.1|9031.1|9037|9027|9042.5|9032.5|9037|9027|128
1629303900000|2021-08-18 16:25:00|9036.3|9026.3|9040.1|9030.1|9042.8|9032.8|9032|9022|132
1629304200000|2021-08-18 16:30:00|9040.3|9030.3|9047.4|9037.4|9048.9|9038.9|9038.6|9028.6|111
1629304500000|2021-08-18 16:35:00|9047.6|9037.6|9052.6|9042.6|9052.9|9042.9|9045.6|9035.6|92
1629304800000|2021-08-18 16:40:00|9052.3|9042.3|9051.1|9041.1|9055.8|9045.8|9049|9039|104
1629305100000|2021-08-18 16:45:00|9051|9041|9059.1|9049.1|9059.6|9049.6|9049.1|9039.1|103
1629305400000|2021-08-18 16:50:00|9059.4|9049.4|9056.4|9046.4|9061.3|9051.3|9055.4|9045.4|125
1629305700000|2021-08-18 16:55:00|9056.5|9046.5|9060.5|9050.5|9060.8|9050.8|9050|9040|149
1629331200000|2021-08-19 00:00:00|9062.9|9052.9|9069.4|9059.4|9069.6|9059.6|9061.4|9051.4|46
1629331500000|2021-08-19 00:05:00|9069|9059|9064.6|9054.6|9070.5|9060.5|9064.4|9054.4|70
1629331800000|2021-08-19 00:10:00|9064.8|9054.8|9059.6|9049.6|9064.8|9054.8|9059.6|9049.6|33
1629332100000|2021-08-19 00:15:00|9060|9050|9059.1|9049.1|9063.6|9053.6|9058.9|9048.9|27
1629332400000|2021-08-19 00:20:00|9058.9|9048.9|9057.4|9047.4|9059.3|9049.3|9055.6|9045.6|46
1629332700000|2021-08-19 00:25:00|9057.3|9047.3|9057.6|9047.6|9060.8|9050.8|9052.9|9042.9|37
1629333000000|2021-08-19 00:30:00|9057.5|9047.5|9055.8|9045.8|9058.4|9048.4|9055.1|9045.1|31
1629333300000|2021-08-19 00:35:00|9055.5|9045.5|9054.9|9044.9|9057.4|9047.4|9053.9|9043.9|52
1629333600000|2021-08-19 00:40:00|9054.6|9044.6|9053|9043|9054.6|9044.6|9049.9|9039.9|30
1629333900000|2021-08-19 00:45:00|9052.6|9042.6|9062.4|9052.4|9062.4|9052.4|9051.4|9041.4|37
1629334200000|2021-08-19 00:50:00|9062.5|9052.5|9066.3|9056.3|9066.9|9056.9|9062.5|9052.5|33
1629334500000|2021-08-19 00:55:00|9066.1|9056.1|9072.9|9062.9|9072.9|9062.9|9065.9|9055.9|48
1629334800000|2021-08-19 01:00:00|9072.6|9062.6|9088.4|9078.4|9090.3|9080.3|9068.1|9058.1|377
1629335100000|2021-08-19 01:05:00|9088.1|9078.1|9083.9|9073.9|9095.9|9085.9|9079|9069|301
1629335400000|2021-08-19 01:10:00|9083.6|9073.6|9074.4|9064.4|9089.5|9079.5|9074.1|9064.1|266
1629335700000|2021-08-19 01:15:00|9074.1|9064.1|9094.6|9084.6|9095.9|9085.9|9069.1|9059.1|224
1629336000000|2021-08-19 01:20:00|9094.1|9084.1|9089.8|9079.8|9096.4|9086.4|9088.8|9078.8|217
1629336300000|2021-08-19 01:25:00|9089.6|9079.6|9094.9|9084.9|9095.6|9085.6|9080.1|9070.1|251
1629336600000|2021-08-19 01:30:00|9095.4|9085.4|9099.1|9089.1|9101|9091|9093.4|9083.4|234
1629336900000|2021-08-19 01:35:00|9098.9|9088.9|9099.6|9089.6|9101.4|9091.4|9091.1|9081.1|196
1629337200000|2021-08-19 01:40:00|9099.4|9089.4|9097.9|9087.9|9101.1|9091.1|9091|9081|201
1629337500000|2021-08-19 01:45:00|9098.1|9088.1|9105.3|9095.3|9109.1|9099.1|9095.6|9085.6|226
1629337800000|2021-08-19 01:50:00|9105.5|9095.5|9109.9|9099.9|9111|9101|9101.1|9091.1|232
1629338100000|2021-08-19 01:55:00|9109.6|9099.6|9106.4|9096.4|9113.8|9103.8|9102.4|9092.4|264
1629338400000|2021-08-19 02:00:00|9106.1|9096.1|9099.8|9089.8|9106.1|9096.1|9096.1|9086.1|185
1629338700000|2021-08-19 02:05:00|9100.4|9090.4|9097.6|9087.6|9107.9|9097.9|9096.9|9086.9|208
1629339000000|2021-08-19 02:10:00|9097.4|9087.4|9086.5|9076.5|9099.9|9089.9|9084.4|9074.4|289
1629339300000|2021-08-19 02:15:00|9086.8|9076.8|9078.9|9068.9|9087.1|9077.1|9078.9|9068.9|115
1629339600000|2021-08-19 02:20:00|9078.6|9068.6|9069.6|9059.6|9078.8|9068.8|9068.5|9058.5|70
1629339900000|2021-08-19 02:25:00|9069.4|9059.4|9061|9051|9070.1|9060.1|9060.1|9050.1|89
1629340200000|2021-08-19 02:30:00|9061.1|9051.1|9062.3|9052.3|9075.4|9065.4|9056.5|9046.5|370
1629340500000|2021-08-19 02:35:00|9062|9052|9063.9|9053.9|9067|9057|9059.5|9049.5|275
1629340800000|2021-08-19 02:40:00|9063.6|9053.6|9052.1|9042.1|9064.4|9054.4|9049.4|9039.4|211
1629341100000|2021-08-19 02:45:00|9051.9|9041.9|9053.9|9043.9|9058.1|9048.1|9048.9|9038.9|242
1629341400000|2021-08-19 02:50:00|9054|9044|9040|9030|9058.6|9048.6|9038.5|9028.5|226
1629341700000|2021-08-19 02:55:00|9040.1|9030.1|9027.9|9017.9|9040.1|9030.1|9027.8|9017.8|361
1629342000000|2021-08-19 03:00:00|9028.5|9018.5|9034.9|9024.9|9038.3|9028.3|9027.4|9017.4|269
1629342300000|2021-08-19 03:05:00|9034.8|9024.8|9030.9|9020.9|9037.3|9027.3|9028.5|9018.5|294
1629342600000|2021-08-19 03:10:00|9030.5|9020.5|9028.8|9018.8|9036.4|9026.4|9021.6|9011.6|292
1629342900000|2021-08-19 03:15:00|9027.4|9017.4|9037.1|9027.1|9037.6|9027.6|9026.9|9016.9|204
1629343200000|2021-08-19 03:20:00|9037.4|9027.4|9040.8|9030.8|9050.1|9040.1|9037.1|9027.1|202
1629343500000|2021-08-19 03:25:00|9040.9|9030.9|9034.9|9024.9|9041.6|9031.6|9032.8|9022.8|125
1629343800000|2021-08-19 03:30:00|9035.1|9025.1|9030.1|9020.1|9035.4|9025.4|9026.9|9016.9|69
1629344100000|2021-08-19 03:35:00|9029.9|9019.9|9031.4|9021.4|9035.4|9025.4|9027.9|9017.9|48
1629344400000|2021-08-19 03:40:00|9031.1|9021.1|9030.8|9020.8|9032.9|9022.9|9030.4|9020.4|35
1629344700000|2021-08-19 03:45:00|9030.4|9020.4|9036.1|9026.1|9037.8|9027.8|9028.9|9018.9|45
1629345000000|2021-08-19 03:50:00|9036.4|9026.4|9033.9|9023.9|9036.6|9026.6|9031.4|9021.4|27
1629345300000|2021-08-19 03:55:00|9034.1|9024.1|9032.3|9022.3|9034.8|9024.8|9030.1|9020.1|35
1629345600000|2021-08-19 04:00:00|9031.6|9021.6|9031.6|9021.6|9033.4|9023.4|9028.9|9018.9|39
1629345900000|2021-08-19 04:05:00|9032.1|9022.1|9031.6|9021.6|9033|9023|9027.6|9017.6|40
1629346200000|2021-08-19 04:10:00|9032.3|9022.3|9031.1|9021.1|9035.1|9025.1|9029.6|9019.6|40
1629346500000|2021-08-19 04:15:00|9031.6|9021.6|9034.1|9024.1|9034.9|9024.9|9031.6|9021.6|34
1629346800000|2021-08-19 04:20:00|9034|9024|9038.1|9028.1|9038.8|9028.8|9031.1|9021.1|48
1629347100000|2021-08-19 04:25:00|9038.4|9028.4|9035|9025|9038.8|9028.8|9035|9025|44
1629347400000|2021-08-19 04:30:00|9034.8|9024.8|9033.5|9023.5|9034.8|9024.8|9028.1|9018.1|34
1629347700000|2021-08-19 04:35:00|9033.9|9023.9|9031.9|9021.9|9035|9025|9030.8|9020.8|46
1629348000000|2021-08-19 04:40:00|9032.1|9022.1|9027|9017|9032.1|9022.1|9027|9017|29
1629348300000|2021-08-19 04:45:00|9027.3|9017.3|9025.9|9015.9|9027.8|9017.8|9025.4|9015.4|35
1629348600000|2021-08-19 04:50:00|9025.6|9015.6|9017.1|9007.1|9026.1|9016.1|9016.1|9006.1|52
1629348900000|2021-08-19 04:55:00|9018|9008|9016.3|9006.3|9018|9008|9014.3|9004.3|50
1629349200000|2021-08-19 05:00:00|9016.5|9006.5|9016.3|9006.3|9017.8|9007.8|9014.6|9004.6|75
1629349500000|2021-08-19 05:05:00|9016.6|9006.6|9014.9|9004.9|9017.9|9007.9|9014.6|9004.6|47
1629349800000|2021-08-19 05:10:00|9015.1|9005.1|9015.9|9005.9|9017.5|9007.5|9013.9|9003.9|53
1629350100000|2021-08-19 05:15:00|9016.3|9006.3|9017.1|9007.1|9023.4|9013.4|9016.3|9006.3|68
1629350400000|2021-08-19 05:20:00|9017.6|9007.6|9023.1|9013.1|9023.5|9013.5|9016.4|9006.4|98
1629350700000|2021-08-19 05:25:00|9023.4|9013.4|9023.1|9013.1|9029.1|9019.1|9018.1|9008.1|120
1629351000000|2021-08-19 05:30:00|9023.5|9013.5|9051|9041|9054.4|9044.4|9023.5|9013.5|305
1629351300000|2021-08-19 05:35:00|9051.3|9041.3|9045.6|9035.6|9067.4|9057.4|9044.4|9034.4|283
1629351600000|2021-08-19 05:40:00|9045.4|9035.4|9038|9028|9048|9038|9034.4|9024.4|229
1629351900000|2021-08-19 05:45:00|9037.6|9027.6|9036.1|9026.1|9039.9|9029.9|9031.4|9021.4|194
1629352200000|2021-08-19 05:50:00|9035.9|9025.9|9016.9|9006.9|9036.1|9026.1|9016.1|9006.1|209
1629352500000|2021-08-19 05:55:00|9017.1|9007.1|9030.4|9020.4|9031.6|9021.6|9015.6|9005.6|270
1629352800000|2021-08-19 06:00:00|9029.9|9019.9|9020|9010|9032.1|9022.1|9020|9010|266
1629353100000|2021-08-19 06:05:00|9019.9|9009.9|9027.3|9017.3|9029.3|9019.3|9019.8|9009.8|311
1629353400000|2021-08-19 06:10:00|9027|9017|9032.1|9022.1|9033.9|9023.9|9022.4|9012.4|244
1629353700000|2021-08-19 06:15:00|9031.9|9021.9|9031.9|9021.9|9039.8|9029.8|9029.9|9019.9|264
1629354000000|2021-08-19 06:20:00|9032.1|9022.1|9010.9|9000.9|9032.5|9022.5|9010.9|9000.9|383
1629354300000|2021-08-19 06:25:00|9011.3|9001.3|9009.6|8999.6|9012.3|9002.3|9006.9|8996.9|277
1629354600000|2021-08-19 06:30:00|9009.9|8999.9|9013.9|9003.9|9018.1|9008.1|8996.9|8986.9|365
1629354900000|2021-08-19 06:35:00|9013.5|9003.5|9012.6|9002.6|9022.3|9012.3|9010.5|9000.5|290
1629355200000|2021-08-19 06:40:00|9012.1|9002.1|9006.4|8996.4|9013.1|9003.1|9002.6|8992.6|259
1629355500000|2021-08-19 06:45:00|9006.6|8996.6|8989|8979|9006.6|8996.6|8988.5|8978.5|290
1629355800000|2021-08-19 06:50:00|8989.4|8979.4|8982.4|8972.4|8992.8|8982.8|8979.1|8969.1|220
1629356100000|2021-08-19 06:55:00|8980.6|8970.6|8940.5|8930.5|8984.3|8974.3|8939|8929|407
1629356400000|2021-08-19 07:00:00|8944.5|8934.5|8949.6|8939.6|8966.4|8956.4|8918.6|8908.6|341
1629356700000|2021-08-19 07:05:00|8949.4|8939.4|8922.8|8912.8|8950.3|8940.3|8911.8|8901.8|304
1629357000000|2021-08-19 07:10:00|8923|8913|8898.4|8888.4|8924.1|8914.1|8874|8864|321
1629357300000|2021-08-19 07:15:00|8898.6|8888.6|8899.3|8889.3|8900.5|8890.5|8885.5|8875.5|240
1629357600000|2021-08-19 07:20:00|8899.8|8889.8|8885.4|8875.4|8920|8910|8883.1|8873.1|242
1629357900000|2021-08-19 07:25:00|8885.6|8875.6|8895.6|8885.6|8899.6|8889.6|8863.6|8853.6|241
1629358200000|2021-08-19 07:30:00|8895.3|8885.3|8865.3|8855.3|8895.3|8885.3|8862.1|8852.1|177
1629358500000|2021-08-19 07:35:00|8865|8855|8888.6|8878.6|8894.8|8884.8|8862.3|8852.3|249
1629358800000|2021-08-19 07:40:00|8888.9|8878.9|8848.8|8838.8|8888.9|8878.9|8841.9|8831.9|270
1629359100000|2021-08-19 07:45:00|8849.4|8839.4|8856.5|8846.5|8868.1|8858.1|8838|8828|252
1629359400000|2021-08-19 07:50:00|8856.6|8846.6|8845.4|8835.4|8861.6|8851.6|8837.3|8827.3|192
1629359700000|2021-08-19 07:55:00|8845.8|8835.8|8829.3|8819.3|8848.4|8838.4|8828.5|8818.5|222
1629360000000|2021-08-19 08:00:00|8831.1|8821.1|8825.8|8815.8|8842.9|8832.9|8824.3|8814.3|211
1629360300000|2021-08-19 08:05:00|8826.5|8816.5|8858.5|8848.5|8868.5|8858.5|8819.5|8809.5|285
1629360600000|2021-08-19 08:10:00|8858.8|8848.8|8835.4|8825.4|8866.3|8856.3|8834.8|8824.8|242
1629360900000|2021-08-19 08:15:00|8834.8|8824.8|8823|8813|8842.3|8832.3|8823|8813|195
1629361200000|2021-08-19 08:20:00|8823.1|8813.1|8814.6|8804.6|8823.9|8813.9|8807.5|8797.5|203
1629361500000|2021-08-19 08:25:00|8814.4|8804.4|8824.5|8814.5|8825.3|8815.3|8811.6|8801.6|155
1629361800000|2021-08-19 08:30:00|8824.8|8814.8|8827.1|8817.1|8830.1|8820.1|8813.3|8803.3|180
1629362100000|2021-08-19 08:35:00|8827.3|8817.3|8840|8830|8842.4|8832.4|8820.6|8810.6|229
1629362400000|2021-08-19 08:40:00|8840.4|8830.4|8850.8|8840.8|8855.3|8845.3|8830.1|8820.1|269
1629362700000|2021-08-19 08:45:00|8851|8841|8841.3|8831.3|8854.6|8844.6|8840|8830|177
1629363000000|2021-08-19 08:50:00|8840.6|8830.6|8837.9|8827.9|8840.6|8830.6|8827|8817|160
1629363300000|2021-08-19 08:55:00|8837.8|8827.8|8801|8791|8837.8|8827.8|8798.8|8788.8|282
1629363600000|2021-08-19 09:00:00|8801.5|8791.5|8784.6|8774.6|8803.8|8793.8|8784.6|8774.6|222
1629363900000|2021-08-19 09:05:00|8784.9|8774.9|8793.5|8783.5|8793.8|8783.8|8764.6|8754.6|257
1629364200000|2021-08-19 09:10:00|8793.8|8783.8|8792.6|8782.6|8801.8|8791.8|8787.3|8777.3|192
1629364500000|2021-08-19 09:15:00|8792.9|8782.9|8792.4|8782.4|8795.9|8785.9|8774.6|8764.6|168
1629364800000|2021-08-19 09:20:00|8792.1|8782.1|8766.5|8756.5|8800.9|8790.9|8766.4|8756.4|213
1629365100000|2021-08-19 09:25:00|8766.4|8756.4|8750.5|8740.5|8768.4|8758.4|8746.6|8736.6|262
1629365400000|2021-08-19 09:30:00|8751|8741|8764.8|8754.8|8774.6|8764.6|8744.1|8734.1|166
1629365700000|2021-08-19 09:35:00|8764.5|8754.5|8765.4|8755.4|8773.9|8763.9|8759.3|8749.3|153
1629366000000|2021-08-19 09:40:00|8765.5|8755.5|8778|8768|8778.8|8768.8|8752.9|8742.9|163
1629366300000|2021-08-19 09:45:00|8778.3|8768.3|8776.6|8766.6|8791.9|8781.9|8772.3|8762.3|188
1629366600000|2021-08-19 09:50:00|8775.1|8765.1|8782.3|8772.3|8789.9|8779.9|8766.9|8756.9|178
1629366900000|2021-08-19 09:55:00|8782.6|8772.6|8789.5|8779.5|8794|8784|8782.6|8772.6|202
1629367200000|2021-08-19 10:00:00|8788.5|8778.5|8781.3|8771.3|8794|8784|8777.4|8767.4|173
1629367500000|2021-08-19 10:05:00|8781.1|8771.1|8789.8|8779.8|8797.5|8787.5|8779.9|8769.9|163
1629367800000|2021-08-19 10:10:00|8789.6|8779.6|8796.1|8786.1|8798|8788|8788.5|8778.5|94
1629368100000|2021-08-19 10:15:00|8796.4|8786.4|8790.6|8780.6|8801.4|8791.4|8790.6|8780.6|109
1629368400000|2021-08-19 10:20:00|8790.5|8780.5|8803.3|8793.3|8805.1|8795.1|8788.1|8778.1|120
1629368700000|2021-08-19 10:25:00|8803.5|8793.5|8795.4|8785.4|8807.1|8797.1|8792.8|8782.8|149
1629369000000|2021-08-19 10:30:00|8795|8785|8759.3|8749.3|8795|8785|8759.3|8749.3|175
1629369300000|2021-08-19 10:35:00|8759|8749|8775.9|8765.9|8780.6|8770.6|8759|8749|126
1629369600000|2021-08-19 10:40:00|8775.8|8765.8|8764.9|8754.9|8775.8|8765.8|8762.6|8752.6|105
1629369900000|2021-08-19 10:45:00|8764.8|8754.8|8772.6|8762.6|8781|8771|8762.6|8752.6|140
1629370200000|2021-08-19 10:50:00|8772.4|8762.4|8787.4|8777.4|8799.1|8789.1|8771.3|8761.3|142
1629370500000|2021-08-19 10:55:00|8787.3|8777.3|8771.9|8761.9|8787.8|8777.8|8769.6|8759.6|122
1629370800000|2021-08-19 11:00:00|8772|8762|8778.1|8768.1|8778.1|8768.1|8765.5|8755.5|159
1629371100000|2021-08-19 11:05:00|8778|8768|8770.5|8760.5|8778.1|8768.1|8762.6|8752.6|134
1629371400000|2021-08-19 11:10:00|8771.3|8761.3|8766|8756|8774|8764|8758.1|8748.1|199
1629371700000|2021-08-19 11:15:00|8766.3|8756.3|8771.4|8761.4|8772.3|8762.3|8760.8|8750.8|136
1629372000000|2021-08-19 11:20:00|8771.3|8761.3|8780.6|8770.6|8781.9|8771.9|8761.1|8751.1|170
1629372300000|2021-08-19 11:25:00|8780.8|8770.8|8791.4|8781.4|8791.6|8781.6|8780.6|8770.6|140
1629372600000|2021-08-19 11:30:00|8790.4|8780.4|8790.5|8780.5|8796.3|8786.3|8780.8|8770.8|365
1629372900000|2021-08-19 11:35:00|8790.3|8780.3|8789.6|8779.6|8800.8|8790.8|8788.4|8778.4|184
1629373200000|2021-08-19 11:40:00|8789.9|8779.9|8795.9|8785.9|8797.3|8787.3|8780.5|8770.5|144
1629373500000|2021-08-19 11:45:00|8796.1|8786.1|8808|8798|8808.4|8798.4|8794.6|8784.6|118
1629373800000|2021-08-19 11:50:00|8807.9|8797.9|8791.5|8781.5|8808.1|8798.1|8790.6|8780.6|142
1629374100000|2021-08-19 11:55:00|8792.1|8782.1|8790.1|8780.1|8794|8784|8783.3|8773.3|161
1629374400000|2021-08-19 12:00:00|8790|8780|8786.9|8776.9|8795.8|8785.8|8772.4|8762.4|249
1629374700000|2021-08-19 12:05:00|8787.1|8777.1|8805.3|8795.3|8808.1|8798.1|8776.6|8766.6|201
1629375000000|2021-08-19 12:10:00|8805.1|8795.1|8826.3|8816.3|8833.6|8823.6|8801.3|8791.3|281
1629375300000|2021-08-19 12:15:00|8825.9|8815.9|8825.4|8815.4|8835.1|8825.1|8821.9|8811.9|197
1629375600000|2021-08-19 12:20:00|8824.8|8814.8|8847|8837|8849|8839|8822|8812|208
1629375900000|2021-08-19 12:25:00|8846|8836|8835|8825|8847.8|8837.8|8827.9|8817.9|169
1629376200000|2021-08-19 12:30:00|8835.6|8825.6|8829.1|8819.1|8836.4|8826.4|8827.9|8817.9|142
1629376500000|2021-08-19 12:35:00|8829.3|8819.3|8833.6|8823.6|8834.3|8824.3|8821.8|8811.8|127
1629376800000|2021-08-19 12:40:00|8833.5|8823.5|8829.1|8819.1|8834.4|8824.4|8824|8814|207
1629377100000|2021-08-19 12:45:00|8828.4|8818.4|8814|8804|8829.5|8819.5|8804.4|8794.4|200
1629377400000|2021-08-19 12:50:00|8813.5|8803.5|8819.1|8809.1|8819.1|8809.1|8802.1|8792.1|216
1629377700000|2021-08-19 12:55:00|8818.9|8808.9|8833.3|8823.3|8846.8|8836.8|8818.6|8808.6|210
1629378000000|2021-08-19 13:00:00|8833.1|8823.1|8854.5|8844.5|8868.6|8858.6|8830.5|8820.5|651
1629378300000|2021-08-19 13:05:00|8855|8845|8857.3|8847.3|8875.3|8865.3|8831.8|8821.8|471
1629378600000|2021-08-19 13:10:00|8857.8|8847.8|8890.5|8880.5|8890.5|8880.5|8857.5|8847.5|384
1629378900000|2021-08-19 13:15:00|8889.5|8879.5|8885.8|8875.8|8908|8898|8884|8874|366
1629379200000|2021-08-19 13:20:00|8884.8|8874.8|8880.8|8870.8|8906.1|8896.1|8877.1|8867.1|398
1629379500000|2021-08-19 13:25:00|8881.5|8871.5|8890.6|8880.6|8898|8888|8881.5|8871.5|244
1629379800000|2021-08-19 13:30:00|8891.5|8881.5|8903.8|8893.8|8914.3|8904.3|8880.3|8870.3|475
1629380100000|2021-08-19 13:35:00|8904.5|8894.5|8918.5|8908.5|8922.5|8912.5|8899.5|8889.5|425
1629380400000|2021-08-19 13:40:00|8918.3|8908.3|8928.5|8918.5|8937.5|8927.5|8910.5|8900.5|376
1629380700000|2021-08-19 13:45:00|8928.3|8918.3|8931.3|8921.3|8946.5|8936.5|8921.8|8911.8|361
1629381000000|2021-08-19 13:50:00|8931|8921|8936.8|8926.8|8939.3|8929.3|8927|8917|398
1629381300000|2021-08-19 13:55:00|8937|8927|8920.3|8910.3|8937.3|8927.3|8919.8|8909.8|308
1629381600000|2021-08-19 14:00:00|8920.5|8910.5|8917.5|8907.5|8924.3|8914.3|8908.5|8898.5|358
1629381900000|2021-08-19 14:05:00|8917.8|8907.8|8904.3|8894.3|8918|8908|8898.8|8888.8|335
1629382200000|2021-08-19 14:10:00|8905.5|8895.5|8905.5|8895.5|8910.5|8900.5|8898.8|8888.8|256
1629382500000|2021-08-19 14:15:00|8905.8|8895.8|8903|8893|8906|8896|8893.5|8883.5|268
1629382800000|2021-08-19 14:20:00|8903.3|8893.3|8894.8|8884.8|8908.8|8898.8|8894.3|8884.3|218
1629383100000|2021-08-19 14:25:00|8895|8885|8899.5|8889.5|8902|8892|8894|8884|249
1629383400000|2021-08-19 14:30:00|8900.8|8890.8|8878.3|8868.3|8902.8|8892.8|8874|8864|356
1629383700000|2021-08-19 14:35:00|8879|8869|8862.3|8852.3|8879.5|8869.5|8857.5|8847.5|348
1629384000000|2021-08-19 14:40:00|8862|8852|8864|8854|8864.8|8854.8|8849.8|8839.8|381
1629384300000|2021-08-19 14:45:00|8864.8|8854.8|8842.3|8832.3|8864.8|8854.8|8842|8832|381
1629384600000|2021-08-19 14:50:00|8842.8|8832.8|8859.8|8849.8|8860.5|8850.5|8840.3|8830.3|335
1629384900000|2021-08-19 14:55:00|8860.3|8850.3|8885.5|8875.5|8890.3|8880.3|8860|8850|370
1629385200000|2021-08-19 15:00:00|8885|8875|8885|8875|8893|8883|8867.8|8857.8|367
1629385500000|2021-08-19 15:05:00|8885.3|8875.3|8865.5|8855.5|8885.8|8875.8|8857|8847|316
1629385800000|2021-08-19 15:10:00|8866.3|8856.3|8873.5|8863.5|8878.5|8868.5|8865.8|8855.8|328
1629386100000|2021-08-19 15:15:00|8874|8864|8885.3|8875.3|8885.3|8875.3|8874|8864|216
1629386400000|2021-08-19 15:20:00|8885|8875|8883.3|8873.3|8889.1|8879.1|8878.5|8868.5|136
1629386700000|2021-08-19 15:25:00|8883|8873|8878|8868|8887.8|8877.8|8876.5|8866.5|157
1629387000000|2021-08-19 15:30:00|8878.8|8868.8|8876.5|8866.5|8882|8872|8875.5|8865.5|233
1629387300000|2021-08-19 15:35:00|8876.3|8866.3|8886.5|8876.5|8889.5|8879.5|8871.3|8861.3|215
1629387600000|2021-08-19 15:40:00|8886.8|8876.8|8891|8881|8891.8|8881.8|8882.3|8872.3|216
1629387900000|2021-08-19 15:45:00|8891.3|8881.3|8902.3|8892.3|8903.8|8893.8|8891|8881|406
1629388200000|2021-08-19 15:50:00|8902.5|8892.5|8909.3|8899.3|8910.8|8900.8|8902.3|8892.3|224
1629388500000|2021-08-19 15:55:00|8909|8899|8906.3|8896.3|8910.3|8900.3|8898.8|8888.8|240
1629388800000|2021-08-19 16:00:00|8906|8896|8893.8|8883.8|8907.5|8897.5|8893.5|8883.5|194
1629389100000|2021-08-19 16:05:00|8893.5|8883.5|8890.8|8880.8|8899.3|8889.3|8889.8|8879.8|222
1629389400000|2021-08-19 16:10:00|8890.5|8880.5|8886.5|8876.5|8892.5|8882.5|8886|8876|157
1629389700000|2021-08-19 16:15:00|8886.8|8876.8|8884.8|8874.8|8887.8|8877.8|8882.8|8872.8|112
1629390000000|2021-08-19 16:20:00|8885|8875|8884|8874|8888.5|8878.5|8881.3|8871.3|151
1629390300000|2021-08-19 16:25:00|8883.8|8873.8|8881.3|8871.3|8884.8|8874.8|8877.5|8867.5|127
1629390600000|2021-08-19 16:30:00|8881.8|8871.8|8882.5|8872.5|8883.3|8873.3|8876|8866|181
1629390900000|2021-08-19 16:35:00|8882.3|8872.3|8888.8|8878.8|8889.5|8879.5|8882|8872|141
1629391200000|2021-08-19 16:40:00|8889|8879|8885.8|8875.8|8891.3|8881.3|8884.3|8874.3|167
1629391500000|2021-08-19 16:45:00|8886.3|8876.3|8893.8|8883.8|8894.3|8884.3|8885.3|8875.3|112
1629391800000|2021-08-19 16:50:00|8894.3|8884.3|8897.3|8887.3|8898|8888|8893.3|8883.3|145
1629392100000|2021-08-19 16:55:00|8897|8887|8897.9|8887.9|8900.6|8890.6|8893.1|8883.1|132
1629417600000|2021-08-20 00:00:00|8898.8|8888.8|8908.5|8898.5|8909|8899|8898.8|8888.8|19
1629417900000|2021-08-20 00:05:00|8908.3|8898.3|8913.4|8903.4|8913.4|8903.4|8908|8898|13
1629418200000|2021-08-20 00:10:00|8913.3|8903.3|8922.5|8912.5|8922.5|8912.5|8913.3|8903.3|19
1629418500000|2021-08-20 00:15:00|8922.3|8912.3|8916.3|8906.3|8922.5|8912.5|8913|8903|37
1629418800000|2021-08-20 00:20:00|8916.5|8906.5|8921|8911|8921|8911|8914.9|8904.9|32
1629419100000|2021-08-20 00:25:00|8921.4|8911.4|8920.3|8910.3|8923.5|8913.5|8916.8|8906.8|23
1629419400000|2021-08-20 00:30:00|8920.6|8910.6|8924.5|8914.5|8927.6|8917.6|8920.6|8910.6|37
1629419700000|2021-08-20 00:35:00|8923.5|8913.5|8927.1|8917.1|8927.1|8917.1|8923|8913|12
1629420000000|2021-08-20 00:40:00|8926.9|8916.9|8929.8|8919.8|8930.5|8920.5|8925.5|8915.5|40
1629420300000|2021-08-20 00:45:00|8929.3|8919.3|8934.9|8924.9|8935.8|8925.8|8929.3|8919.3|40
1629420600000|2021-08-20 00:50:00|8935.3|8925.3|8933.5|8923.5|8935.3|8925.3|8932.1|8922.1|29
1629420900000|2021-08-20 00:55:00|8933.4|8923.4|8937.6|8927.6|8938.6|8928.6|8931.6|8921.6|68
1629421200000|2021-08-20 01:00:00|8938|8928|8954.5|8944.5|8959.4|8949.4|8933.5|8923.5|356
1629421500000|2021-08-20 01:05:00|8954.3|8944.3|8934.3|8924.3|8959.6|8949.6|8934.1|8924.1|258
1629421800000|2021-08-20 01:10:00|8934.5|8924.5|8938.4|8928.4|8949.4|8939.4|8934.5|8924.5|238
1629422100000|2021-08-20 01:15:00|8938.9|8928.9|8928.4|8918.4|8941.5|8931.5|8923.6|8913.6|297
1629422400000|2021-08-20 01:20:00|8927.9|8917.9|8934.6|8924.6|8940.8|8930.8|8925.3|8915.3|246
1629422700000|2021-08-20 01:25:00|8934.3|8924.3|8944.4|8934.4|8945.6|8935.6|8932.3|8922.3|202
1629423000000|2021-08-20 01:30:00|8944.3|8934.3|8946.3|8936.3|8948|8938|8938.3|8928.3|225
1629423300000|2021-08-20 01:35:00|8946|8936|8944.8|8934.8|8958.9|8948.9|8943.8|8933.8|192
1629423600000|2021-08-20 01:40:00|8944.5|8934.5|8937|8927|8947.6|8937.6|8935.8|8925.8|207
1629423900000|2021-08-20 01:45:00|8936.9|8926.9|8935.9|8925.9|8941|8931|8929.3|8919.3|278
1629424200000|2021-08-20 01:50:00|8936.1|8926.1|8946|8936|8946.8|8936.8|8933.4|8923.4|228
1629424500000|2021-08-20 01:55:00|8946.3|8936.3|8959.6|8949.6|8961.6|8951.6|8945.8|8935.8|204
1629424800000|2021-08-20 02:00:00|8959.9|8949.9|8964.3|8954.3|8964.3|8954.3|8956|8946|176
1629425100000|2021-08-20 02:05:00|8964.5|8954.5|8962.5|8952.5|8983|8973|8962.5|8952.5|285
1629425400000|2021-08-20 02:10:00|8962.3|8952.3|8975.9|8965.9|8975.9|8965.9|8961.6|8951.6|226
1629425700000|2021-08-20 02:15:00|8976.3|8966.3|8969.9|8959.9|8977.5|8967.5|8969.4|8959.4|64
1629426000000|2021-08-20 02:20:00|8969.5|8959.5|8963.1|8953.1|8970.5|8960.5|8960.8|8950.8|119
1629426300000|2021-08-20 02:25:00|8963.4|8953.4|8978.5|8968.5|8978.8|8968.8|8962.8|8952.8|137
1629426600000|2021-08-20 02:30:00|8979|8969|8966.6|8956.6|8981.3|8971.3|8966.3|8956.3|291
1629426900000|2021-08-20 02:35:00|8967.3|8957.3|8976.6|8966.6|8979.1|8969.1|8966.8|8956.8|213
1629427200000|2021-08-20 02:40:00|8976.1|8966.1|8983.5|8973.5|8985.8|8975.8|8976.1|8966.1|151
1629427500000|2021-08-20 02:45:00|8983.8|8973.8|8997.8|8987.8|8997.9|8987.9|8983|8973|203
1629427800000|2021-08-20 02:50:00|8997.5|8987.5|8993.3|8983.3|9004|8994|8991.4|8981.4|185
1629428100000|2021-08-20 02:55:00|8993.5|8983.5|8996.3|8986.3|8998.1|8988.1|8988.9|8978.9|156
1629428400000|2021-08-20 03:00:00|8996|8986|8999.3|8989.3|8999.5|8989.5|8989|8979|175
1629428700000|2021-08-20 03:05:00|8999|8989|8999.4|8989.4|9001.8|8991.8|8994.5|8984.5|123
1629429000000|2021-08-20 03:10:00|8999.3|8989.3|9008|8998|9014|9004|8997.8|8987.8|336
1629429300000|2021-08-20 03:15:00|9008.3|8998.3|9015.1|9005.1|9022|9012|9008.3|8998.3|357
1629429600000|2021-08-20 03:20:00|9015|9005|9016.8|9006.8|9026.3|9016.3|9015|9005|182
1629429900000|2021-08-20 03:25:00|9016.4|9006.4|9021.8|9011.8|9023.8|9013.8|9012|9002|238
1629430200000|2021-08-20 03:30:00|9022.4|9012.4|9020.9|9010.9|9023.5|9013.5|9016|9006|127
1629430500000|2021-08-20 03:35:00|9021.4|9011.4|9022.1|9012.1|9023.9|9013.9|9016.9|9006.9|90
1629430800000|2021-08-20 03:40:00|9022.4|9012.4|9024|9014|9024|9014|9016.9|9006.9|86
1629431100000|2021-08-20 03:45:00|9023.9|9013.9|9022.3|9012.3|9023.9|9013.9|9018.1|9008.1|54
1629431400000|2021-08-20 03:50:00|9022.6|9012.6|9022|9012|9023|9013|9019.8|9009.8|31
1629431700000|2021-08-20 03:55:00|9022.3|9012.3|9027.4|9017.4|9027.6|9017.6|9022|9012|35
1629432000000|2021-08-20 04:00:00|9027|9017|9032.6|9022.6|9032.8|9022.8|9024.4|9014.4|44
1629432300000|2021-08-20 04:05:00|9033.1|9023.1|9032.3|9022.3|9033.9|9023.9|9032.3|9022.3|60
1629432600000|2021-08-20 04:10:00|9032.6|9022.6|9029.8|9019.8|9033.4|9023.4|9027.1|9017.1|65
1629432900000|2021-08-20 04:15:00|9029.4|9019.4|9031|9021|9032.8|9022.8|9027.9|9017.9|52
1629433200000|2021-08-20 04:20:00|9030.4|9020.4|9027.3|9017.3|9030.4|9020.4|9026.3|9016.3|65
1629433500000|2021-08-20 04:25:00|9027.1|9017.1|9028.3|9018.3|9029.6|9019.6|9027.1|9017.1|36
1629433800000|2021-08-20 04:30:00|9028|9018|9021.8|9011.8|9028|9018|9019.5|9009.5|33
1629434100000|2021-08-20 04:35:00|9021.5|9011.5|9019|9009|9023.3|9013.3|9018.3|9008.3|56
1629434400000|2021-08-20 04:40:00|9019.5|9009.5|9017.6|9007.6|9019.5|9009.5|9014|9004|67
1629434700000|2021-08-20 04:45:00|9017.3|9007.3|9014.1|9004.1|9017.5|9007.5|9013|9003|94
1629435000000|2021-08-20 04:50:00|9014.4|9004.4|9014.6|9004.6|9017|9007|9013.5|9003.5|62
1629435300000|2021-08-20 04:55:00|9014.3|9004.3|9009.9|8999.9|9014.6|9004.6|9008.3|8998.3|31
1629435600000|2021-08-20 05:00:00|9009.8|8999.8|9007|8997|9015.3|9005.3|9005.5|8995.5|150
1629435900000|2021-08-20 05:05:00|9007.3|8997.3|9002|8992|9007.5|8997.5|9000.3|8990.3|157
1629436200000|2021-08-20 05:10:00|9001.9|8991.9|9000.6|8990.6|9010.8|9000.8|9000.3|8990.3|137
1629436500000|2021-08-20 05:15:00|9000.4|8990.4|8993.1|8983.1|9001.8|8991.8|8991.8|8981.8|113
1629436800000|2021-08-20 05:20:00|8993.6|8983.6|8998.5|8988.5|8998.6|8988.6|8988.8|8978.8|130
1629437100000|2021-08-20 05:25:00|8998.3|8988.3|8999|8989|8999.8|8989.8|8991.3|8981.3|168
1629437400000|2021-08-20 05:30:00|8999.3|8989.3|8997.8|8987.8|9003.1|8993.1|8988.8|8978.8|378
1629437700000|2021-08-20 05:35:00|8998|8988|8976.6|8966.6|9001.1|8991.1|8975.9|8965.9|246
1629438000000|2021-08-20 05:40:00|8976.8|8966.8|8986.9|8976.9|8987.1|8977.1|8974.8|8964.8|331
1629438300000|2021-08-20 05:45:00|8986.3|8976.3|8997|8987|9000|8990|8986|8976|286
1629438600000|2021-08-20 05:50:00|8997.8|8987.8|9012.6|9002.6|9013.9|9003.9|8997.8|8987.8|320
1629438900000|2021-08-20 05:55:00|9013|9003|9013.9|9003.9|9017|9007|9006|8996|266
1629439200000|2021-08-20 06:00:00|9014.4|9004.4|9025.3|9015.3|9025.8|9015.8|9008.5|8998.5|256
1629439500000|2021-08-20 06:05:00|9025.8|9015.8|9030.8|9020.8|9034.5|9024.5|9020.3|9010.3|305
1629439800000|2021-08-20 06:10:00|9030.4|9020.4|9027|9017|9033.3|9023.3|9022.6|9012.6|235
1629440100000|2021-08-20 06:15:00|9027.1|9017.1|9033.5|9023.5|9034.5|9024.5|9027.1|9017.1|310
1629440400000|2021-08-20 06:20:00|9033.8|9023.8|9042.3|9032.3|9049|9039|9028.1|9018.1|371
1629440700000|2021-08-20 06:25:00|9042|9032|9031.5|9021.5|9045.4|9035.4|9029|9019|324
1629441000000|2021-08-20 06:30:00|9031.4|9021.4|9028.1|9018.1|9035.3|9025.3|9026.1|9016.1|282
1629441300000|2021-08-20 06:35:00|9028.5|9018.5|9033.5|9023.5|9034.3|9024.3|9017.1|9007.1|203
1629441600000|2021-08-20 06:40:00|9033.1|9023.1|9017|9007|9035.3|9025.3|9017|9007|153
1629441900000|2021-08-20 06:45:00|9016.9|9006.9|9011.1|9001.1|9019.6|9009.6|9006.9|8996.9|248
1629442200000|2021-08-20 06:50:00|9012.1|9002.1|9004.6|8994.6|9012.9|9002.9|9002|8992|241
1629442500000|2021-08-20 06:55:00|9004.4|8994.4|8990.4|8980.4|9008.5|8998.5|8989.5|8979.5|344
1629442800000|2021-08-20 07:00:00|8990.9|8980.9|8982|8972|9004.3|8994.3|8979.8|8969.8|303
1629443100000|2021-08-20 07:05:00|8981.5|8971.5|8977.3|8967.3|8983.5|8973.5|8966.3|8956.3|311
1629443400000|2021-08-20 07:10:00|8977.5|8967.5|8983.3|8973.3|8985.5|8975.5|8971.8|8961.8|331
1629443700000|2021-08-20 07:15:00|8983.5|8973.5|8988.5|8978.5|8989.3|8979.3|8983.3|8973.3|127
1629444000000|2021-08-20 07:20:00|8988.3|8978.3|8988.3|8978.3|8998|8988|8986.5|8976.5|181
1629444300000|2021-08-20 07:25:00|8988|8978|8982.5|8972.5|8990.3|8980.3|8976|8966|238
1629444600000|2021-08-20 07:30:00|8982.8|8972.8|8986.8|8976.8|8992|8982|8976.8|8966.8|220
1629444900000|2021-08-20 07:35:00|8987|8977|8992.3|8982.3|8993|8983|8981.5|8971.5|187
1629445200000|2021-08-20 07:40:00|8992.5|8982.5|8981.5|8971.5|8992.8|8982.8|8978.3|8968.3|169
1629445500000|2021-08-20 07:45:00|8982|8972|8968.8|8958.8|8982.8|8972.8|8965.5|8955.5|209
1629445800000|2021-08-20 07:50:00|8969|8959|8977.5|8967.5|8981.5|8971.5|8968.5|8958.5|163
1629446100000|2021-08-20 07:55:00|8977.3|8967.3|8979.3|8969.3|8984.5|8974.5|8972.5|8962.5|124
1629446400000|2021-08-20 08:00:00|8980.8|8970.8|8982.3|8972.3|8989.8|8979.8|8978.3|8968.3|213
1629446700000|2021-08-20 08:05:00|8982.5|8972.5|8973|8963|8988|8978|8971.3|8961.3|173
1629447000000|2021-08-20 08:10:00|8972.5|8962.5|8966|8956|8978.3|8968.3|8962|8952|155
1629447300000|2021-08-20 08:15:00|8966.3|8956.3|8961.8|8951.8|8970.3|8960.3|8961|8951|129
1629447600000|2021-08-20 08:20:00|8962|8952|8951.3|8941.3|8963.8|8953.8|8949.5|8939.5|187
1629447900000|2021-08-20 08:25:00|8951|8941|8952.5|8942.5|8956.3|8946.3|8943.4|8933.4|217
1629448200000|2021-08-20 08:30:00|8952.8|8942.8|8934.3|8924.3|8953.3|8943.3|8930.5|8920.5|192
1629448500000|2021-08-20 08:35:00|8934.5|8924.5|8938|8928|8939.5|8929.5|8930.5|8920.5|150
1629448800000|2021-08-20 08:40:00|8937.8|8927.8|8947|8937|8957.5|8947.5|8936.8|8926.8|187
1629449100000|2021-08-20 08:45:00|8946.8|8936.8|8951|8941|8953.5|8943.5|8943.3|8933.3|208
1629449400000|2021-08-20 08:50:00|8951.5|8941.5|8947.5|8937.5|8953|8943|8941|8931|181
1629449700000|2021-08-20 08:55:00|8948|8938|8957.8|8947.8|8959.3|8949.3|8946.8|8936.8|116
1629450000000|2021-08-20 09:00:00|8958|8948|8957.5|8947.5|8958.5|8948.5|8948.8|8938.8|103
1629450300000|2021-08-20 09:05:00|8957.8|8947.8|8955.5|8945.5|8960.5|8950.5|8954|8944|107
1629450600000|2021-08-20 09:10:00|8955.8|8945.8|8943|8933|8957.5|8947.5|8940.5|8930.5|146
1629450900000|2021-08-20 09:15:00|8942.8|8932.8|8946.5|8936.5|8951|8941|8940.5|8930.5|144
1629451200000|2021-08-20 09:20:00|8947.3|8937.3|8948.8|8938.8|8952|8942|8947|8937|128
1629451500000|2021-08-20 09:25:00|8949|8939|8948|8938|8952.8|8942.8|8946.3|8936.3|93
1629451800000|2021-08-20 09:30:00|8948.3|8938.3|8956.3|8946.3|8956.3|8946.3|8947|8937|139
1629452100000|2021-08-20 09:35:00|8956.8|8946.8|8965.3|8955.3|8967.8|8957.8|8956|8946|147
1629452400000|2021-08-20 09:40:00|8965|8955|8967.3|8957.3|8967.5|8957.5|8961.8|8951.8|119
1629452700000|2021-08-20 09:45:00|8967|8957|8963.3|8953.3|8967.8|8957.8|8961.5|8951.5|83
1629453000000|2021-08-20 09:50:00|8963|8953|8957|8947|8965.8|8955.8|8953|8943|112
1629453300000|2021-08-20 09:55:00|8956.8|8946.8|8952.5|8942.5|8956.8|8946.8|8947.8|8937.8|145
1629453600000|2021-08-20 10:00:00|8953|8943|8948.5|8938.5|8958|8948|8945|8935|131
1629453900000|2021-08-20 10:05:00|8948.8|8938.8|8954.3|8944.3|8958.3|8948.3|8944.8|8934.8|129
1629454200000|2021-08-20 10:10:00|8954|8944|8949|8939|8954.3|8944.3|8947.5|8937.5|147
1629454500000|2021-08-20 10:15:00|8948.8|8938.8|8941.3|8931.3|8952|8942|8938.5|8928.5|102
1629454800000|2021-08-20 10:20:00|8941|8931|8939.5|8929.5|8941.8|8931.8|8937.3|8927.3|114
1629455100000|2021-08-20 10:25:00|8939.8|8929.8|8950.8|8940.8|8952.5|8942.5|8939.8|8929.8|112
1629455400000|2021-08-20 10:30:00|8951|8941|8949.5|8939.5|8952.5|8942.5|8947.5|8937.5|68
1629455700000|2021-08-20 10:35:00|8948.8|8938.8|8943.5|8933.5|8949.8|8939.8|8942.8|8932.8|81
1629456000000|2021-08-20 10:40:00|8943.8|8933.8|8945|8935|8948.3|8938.3|8943|8933|63
1629456300000|2021-08-20 10:45:00|8944.5|8934.5|8942.5|8932.5|8945|8935|8942.5|8932.5|68
1629456600000|2021-08-20 10:50:00|8942.8|8932.8|8939|8929|8944.8|8934.8|8936.3|8926.3|108
1629456900000|2021-08-20 10:55:00|8939.3|8929.3|8930.8|8920.8|8940|8930|8930.8|8920.8|100
1629457200000|2021-08-20 11:00:00|8931|8921|8918.5|8908.5|8931.8|8921.8|8914.5|8904.5|185
1629457500000|2021-08-20 11:05:00|8918.3|8908.3|8931.5|8921.5|8933|8923|8917.3|8907.3|163
1629457800000|2021-08-20 11:10:00|8931.3|8921.3|8933.8|8923.8|8936.5|8926.5|8930.3|8920.3|91
1629458100000|2021-08-20 11:15:00|8934|8924|8932.3|8922.3|8938.5|8928.5|8931.8|8921.8|101
1629458400000|2021-08-20 11:20:00|8932|8922|8938.5|8928.5|8946|8936|8932|8922|202
1629458700000|2021-08-20 11:25:00|8938.8|8928.8|8944.8|8934.8|8944.8|8934.8|8938|8928|182
1629459000000|2021-08-20 11:30:00|8944.5|8934.5|8936.5|8926.5|8945|8935|8932.5|8922.5|276
1629459300000|2021-08-20 11:35:00|8936.8|8926.8|8943.3|8933.3|8943.5|8933.5|8933.3|8923.3|139
1629459600000|2021-08-20 11:40:00|8943.5|8933.5|8939|8929|8946.5|8936.5|8939|8929|115
1629459900000|2021-08-20 11:45:00|8938.8|8928.8|8941|8931|8941|8931|8935.8|8925.8|134
1629460200000|2021-08-20 11:50:00|8940.8|8930.8|8940.3|8930.3|8942.3|8932.3|8938|8928|128
1629460500000|2021-08-20 11:55:00|8940.5|8930.5|8940.5|8930.5|8943.5|8933.5|8939|8929|126
1629460800000|2021-08-20 12:00:00|8940.8|8930.8|8957|8947|8957.8|8947.8|8935.8|8925.8|248
1629461100000|2021-08-20 12:05:00|8956.8|8946.8|8951|8941|8956.8|8946.8|8947.8|8937.8|155
1629461400000|2021-08-20 12:10:00|8950.8|8940.8|8935.8|8925.8|8950.8|8940.8|8932|8922|224
1629461700000|2021-08-20 12:15:00|8935.5|8925.5|8950|8940|8951|8941|8935.5|8925.5|142
1629462000000|2021-08-20 12:20:00|8949.8|8939.8|8936|8926|8950.5|8940.5|8936|8926|155
1629462300000|2021-08-20 12:25:00|8936.3|8926.3|8933|8923|8937.8|8927.8|8925.8|8915.8|171
1629462600000|2021-08-20 12:30:00|8932.5|8922.5|8934.8|8924.8|8936.5|8926.5|8923.8|8913.8|195
1629462900000|2021-08-20 12:35:00|8935|8925|8954.8|8944.8|8955.3|8945.3|8935|8925|183
1629463200000|2021-08-20 12:40:00|8955|8945|8954.5|8944.5|8958.9|8948.9|8947.3|8937.3|161
1629463500000|2021-08-20 12:45:00|8955|8945|8956.3|8946.3|8957.5|8947.5|8951.5|8941.5|109
1629463800000|2021-08-20 12:50:00|8956.8|8946.8|8948|8938|8957.5|8947.5|8942|8932|140
1629464100000|2021-08-20 12:55:00|8948.3|8938.3|8969.5|8959.5|8970.5|8960.5|8948.3|8938.3|209
1629464400000|2021-08-20 13:00:00|8967.5|8957.5|8989.5|8979.5|8989.5|8979.5|8961.9|8951.9|635
1629464700000|2021-08-20 13:05:00|8989.4|8979.4|9010|9000|9011.5|9001.5|8975.3|8965.3|442
1629465000000|2021-08-20 13:10:00|9010.5|9000.5|8989.8|8979.8|9010.5|9000.5|8984.6|8974.6|417
1629465300000|2021-08-20 13:15:00|8990|8980|8998.3|8988.3|9007.1|8997.1|8980.8|8970.8|333
1629465600000|2021-08-20 13:20:00|8998.5|8988.5|8993.5|8983.5|9005|8995|8992.5|8982.5|258
1629465900000|2021-08-20 13:25:00|8993.8|8983.8|8997|8987|9003.5|8993.5|8993.8|8983.8|251
1629466200000|2021-08-20 13:30:00|8997.3|8987.3|8999|8989|9000.8|8990.8|8985|8975|365
1629466500000|2021-08-20 13:35:00|8998.3|8988.3|9029.8|9019.8|9031.5|9021.5|8998.3|8988.3|361
1629466800000|2021-08-20 13:40:00|9030.3|9020.3|9031.8|9021.8|9034.8|9024.8|9020.3|9010.3|407
1629467100000|2021-08-20 13:45:00|9032.3|9022.3|9058.3|9048.3|9060.3|9050.3|9029.3|9019.3|407
1629467400000|2021-08-20 13:50:00|9058.5|9048.5|9051.5|9041.5|9074|9064|9051.5|9041.5|436
1629467700000|2021-08-20 13:55:00|9051.3|9041.3|9058.5|9048.5|9058.5|9048.5|9045|9035|342
1629468000000|2021-08-20 14:00:00|9059|9049|9044.8|9034.8|9059.8|9049.8|9044.5|9034.5|395
1629468300000|2021-08-20 14:05:00|9045|9035|9039.3|9029.3|9045.3|9035.3|9033.8|9023.8|377
1629468600000|2021-08-20 14:10:00|9039|9029|9025.3|9015.3|9039.5|9029.5|9025.3|9015.3|297
1629468900000|2021-08-20 14:15:00|9025.8|9015.8|9045.5|9035.5|9047.5|9037.5|9025|9015|339
1629469200000|2021-08-20 14:20:00|9044.8|9034.8|9045|9035|9046|9036|9036.8|9026.8|319
1629469500000|2021-08-20 14:25:00|9044.8|9034.8|9050.8|9040.8|9050.8|9040.8|9041.5|9031.5|228
1629469800000|2021-08-20 14:30:00|9051.8|9041.8|9067.3|9057.3|9068.8|9058.8|9044.5|9034.5|400
1629470100000|2021-08-20 14:35:00|9067.5|9057.5|9049.5|9039.5|9068.3|9058.3|9044.8|9034.8|307
1629470400000|2021-08-20 14:40:00|9048.8|9038.8|9052.5|9042.5|9054.5|9044.5|9040|9030|345
1629470700000|2021-08-20 14:45:00|9052.8|9042.8|9043.3|9033.3|9053.5|9043.5|9041.3|9031.3|208
1629471000000|2021-08-20 14:50:00|9043|9033|9044.3|9034.3|9045.3|9035.3|9040.8|9030.8|181
1629471300000|2021-08-20 14:55:00|9044.8|9034.8|9046|9036|9049.3|9039.3|9042|9032|212
1629471600000|2021-08-20 15:00:00|9046.3|9036.3|9041.8|9031.8|9052.5|9042.5|9041|9031|237
1629471900000|2021-08-20 15:05:00|9042|9032|9049.3|9039.3|9055|9045|9039.5|9029.5|185
1629472200000|2021-08-20 15:10:00|9049.5|9039.5|9048.5|9038.5|9060.3|9050.3|9046.8|9036.8|189
1629472500000|2021-08-20 15:15:00|9049.5|9039.5|9047|9037|9053.3|9043.3|9045.8|9035.8|122
1629472800000|2021-08-20 15:20:00|9048|9038|9052.5|9042.5|9055|9045|9048|9038|175
1629473100000|2021-08-20 15:25:00|9053|9043|9048.8|9038.8|9060.5|9050.5|9045.5|9035.5|353
1629473400000|2021-08-20 15:30:00|9049|9039|9034|9024|9049.3|9039.3|9032.8|9022.8|211
1629473700000|2021-08-20 15:35:00|9033.8|9023.8|9039|9029|9039|9029|9033|9023|156
1629474000000|2021-08-20 15:40:00|9038.8|9028.8|9025.8|9015.8|9041.5|9031.5|9024|9014|242
1629474300000|2021-08-20 15:45:00|9025.3|9015.3|9053.5|9043.5|9053.8|9043.8|9025.3|9015.3|297
1629474600000|2021-08-20 15:50:00|9053.8|9043.8|9057.3|9047.3|9057.5|9047.5|9047|9037|202
1629474900000|2021-08-20 15:55:00|9056.8|9046.8|9064|9054|9068|9058|9053|9043|106
1629475200000|2021-08-20 16:00:00|9064.3|9054.3|9077.3|9067.3|9077.5|9067.5|9064.3|9054.3|199
1629475500000|2021-08-20 16:05:00|9077.5|9067.5|9067|9057|9077.5|9067.5|9066.8|9056.8|156
1629475800000|2021-08-20 16:10:00|9066.8|9056.8|9070.3|9060.3|9073.5|9063.5|9066.8|9056.8|93
1629476100000|2021-08-20 16:15:00|9069.8|9059.8|9073.5|9063.5|9074.3|9064.3|9069.8|9059.8|62
1629476400000|2021-08-20 16:20:00|9073.3|9063.3|9073.5|9063.5|9073.5|9063.5|9070|9060|56
1629476700000|2021-08-20 16:25:00|9073.8|9063.8|9076.3|9066.3|9077.8|9067.8|9073.3|9063.3|87
1629477000000|2021-08-20 16:30:00|9076.5|9066.5|9069.8|9059.8|9076.8|9066.8|9069.8|9059.8|38
1629477300000|2021-08-20 16:35:00|9070.3|9060.3|9069|9059|9075|9065|9068|9058|68
1629477600000|2021-08-20 16:40:00|9068.8|9058.8|9075.3|9065.3|9075.8|9065.8|9068.5|9058.5|57
1629477900000|2021-08-20 16:45:00|9075.8|9065.8|9076.8|9066.8|9078.8|9068.8|9073|9063|82
1629478200000|2021-08-20 16:50:00|9076.5|9066.5|9068.3|9058.3|9076.8|9066.8|9068|9058|105
1629478500000|2021-08-20 16:55:00|9068.5|9058.5|9072.6|9062.6|9075.9|9065.9|9066.9|9056.9|128
1629676800000|2021-08-23 00:00:00|9065.3|9049.5|9098.9|9088.9|9100.6|9090.6|9065.3|9049.5|11
1629677100000|2021-08-23 00:05:00|9099.3|9089.3|9097.3|9087.3|9102.9|9092.9|9097|9087|32
1629677400000|2021-08-23 00:10:00|9097.5|9087.5|9098.3|9088.3|9098.8|9088.8|9097.3|9087.3|17
1629677700000|2021-08-23 00:15:00|9099|9089|9100.8|9090.8|9103.8|9093.8|9099|9089|58
1629678000000|2021-08-23 00:20:00|9100.9|9090.9|9108.5|9098.5|9109.3|9099.3|9100.9|9090.9|37
1629678300000|2021-08-23 00:25:00|9108.8|9098.8|9122.1|9112.1|9122.5|9112.5|9108.8|9098.8|53
1629678600000|2021-08-23 00:30:00|9121.8|9111.8|9118.4|9108.4|9123|9113|9117.5|9107.5|103
1629678900000|2021-08-23 00:35:00|9118.9|9108.9|9122|9112|9123.6|9113.6|9118.8|9108.8|55
1629679200000|2021-08-23 00:40:00|9121.5|9111.5|9122.9|9112.9|9123|9113|9117.8|9107.8|93
1629679500000|2021-08-23 00:45:00|9122.6|9112.6|9120.8|9110.8|9123.6|9113.6|9120.8|9110.8|95
1629679800000|2021-08-23 00:50:00|9121.1|9111.1|9121.1|9111.1|9122|9112|9118.8|9108.8|45
1629680100000|2021-08-23 00:55:00|9120.8|9110.8|9116.4|9106.4|9122.9|9112.9|9116.3|9106.3|81
1629680400000|2021-08-23 01:00:00|9115.6|9105.6|9102.1|9092.1|9123.4|9113.4|9098.8|9088.8|470
1629680700000|2021-08-23 01:05:00|9102.4|9092.4|9114.8|9104.8|9120.8|9110.8|9097.3|9087.3|466
1629681000000|2021-08-23 01:10:00|9114.5|9104.5|9115.4|9105.4|9118.9|9108.9|9106.4|9096.4|221
1629681300000|2021-08-23 01:15:00|9114.9|9104.9|9133.9|9123.9|9136|9126|9114.9|9104.9|310
1629681600000|2021-08-23 01:20:00|9133.6|9123.6|9140.4|9130.4|9142.8|9132.8|9129.9|9119.9|244
1629681900000|2021-08-23 01:25:00|9139.9|9129.9|9143|9133|9146.5|9136.5|9138|9128|297
1629682200000|2021-08-23 01:30:00|9142.6|9132.6|9131.1|9121.1|9143.6|9133.6|9128.4|9118.4|239
1629682500000|2021-08-23 01:35:00|9131.5|9121.5|9119.6|9109.6|9136.6|9126.6|9118.9|9108.9|214
1629682800000|2021-08-23 01:40:00|9118.8|9108.8|9133.5|9123.5|9138.6|9128.6|9118.8|9108.8|246
1629683100000|2021-08-23 01:45:00|9133.3|9123.3|9144.3|9134.3|9146|9136|9132|9122|261
1629683400000|2021-08-23 01:50:00|9144.8|9134.8|9132.8|9122.8|9146|9136|9130.4|9120.4|266
1629683700000|2021-08-23 01:55:00|9133|9123|9125.8|9115.8|9134.9|9124.9|9125.4|9115.4|193
1629684000000|2021-08-23 02:00:00|9126|9116|9138.6|9128.6|9139.3|9129.3|9123.6|9113.6|189
1629684300000|2021-08-23 02:05:00|9138.1|9128.1|9136.3|9126.3|9141.4|9131.4|9133|9123|183
1629684600000|2021-08-23 02:10:00|9135.5|9125.5|9140|9130|9144|9134|9133.4|9123.4|203
1629684900000|2021-08-23 02:15:00|9140.5|9130.5|9137.4|9127.4|9141.8|9131.8|9136.6|9126.6|70
1629685200000|2021-08-23 02:20:00|9138.4|9128.4|9135.3|9125.3|9140.3|9130.3|9135.3|9125.3|42
1629685500000|2021-08-23 02:25:00|9135.6|9125.6|9138.8|9128.8|9141.6|9131.6|9135.4|9125.4|52
1629685800000|2021-08-23 02:30:00|9139|9129|9144.3|9134.3|9148.8|9138.8|9139|9129|119
1629686100000|2021-08-23 02:35:00|9144|9134|9148.8|9138.8|9150.5|9140.5|9143.8|9133.8|180
1629686400000|2021-08-23 02:40:00|9148.5|9138.5|9148.1|9138.1|9153.8|9143.8|9147.3|9137.3|164
1629686700000|2021-08-23 02:45:00|9148.4|9138.4|9145.9|9135.9|9150.8|9140.8|9143|9133|98
1629687000000|2021-08-23 02:50:00|9146.3|9136.3|9136.8|9126.8|9148.5|9138.5|9136.4|9126.4|148
1629687300000|2021-08-23 02:55:00|9137.1|9127.1|9141.8|9131.8|9142|9132|9135.6|9125.6|113
1629687600000|2021-08-23 03:00:00|9141.4|9131.4|9144|9134|9144|9134|9136|9126|155
1629687900000|2021-08-23 03:05:00|9144.3|9134.3|9146.9|9136.9|9154|9144|9144|9134|192
1629688200000|2021-08-23 03:10:00|9146.5|9136.5|9155.8|9145.8|9158.5|9148.5|9143.9|9133.9|251
1629688500000|2021-08-23 03:15:00|9156.3|9146.3|9154|9144|9158.5|9148.5|9150.3|9140.3|147
1629688800000|2021-08-23 03:20:00|9154.3|9144.3|9154.5|9144.5|9158.3|9148.3|9151.6|9141.6|153
1629689100000|2021-08-23 03:25:00|9154|9144|9152.8|9142.8|9154.1|9144.1|9144.6|9134.6|166
1629689400000|2021-08-23 03:30:00|9152.6|9142.6|9156.6|9146.6|9157.5|9147.5|9152.3|9142.3|64
1629689700000|2021-08-23 03:35:00|9156.5|9146.5|9163.3|9153.3|9163.8|9153.8|9156.5|9146.5|38
1629690000000|2021-08-23 03:40:00|9163|9153|9168.1|9158.1|9169.5|9159.5|9163|9153|72
1629690300000|2021-08-23 03:45:00|9167.9|9157.9|9167.6|9157.6|9169|9159|9166.4|9156.4|68
1629690600000|2021-08-23 03:50:00|9167.3|9157.3|9167|9157|9169.3|9159.3|9166|9156|34
1629690900000|2021-08-23 03:55:00|9167.4|9157.4|9157.8|9147.8|9167.4|9157.4|9157.8|9147.8|32
1629691200000|2021-08-23 04:00:00|9158.1|9148.1|9156.8|9146.8|9159.5|9149.5|9156.3|9146.3|27
1629691500000|2021-08-23 04:05:00|9157|9147|9155.1|9145.1|9157.3|9147.3|9155.1|9145.1|23
1629691800000|2021-08-23 04:10:00|9154.8|9144.8|9152.5|9142.5|9154.8|9144.8|9152|9142|21
1629692100000|2021-08-23 04:15:00|9152.6|9142.6|9148.8|9138.8|9153|9143|9148.8|9138.8|26
1629692400000|2021-08-23 04:20:00|9148|9138|9145|9135|9148|9138|9144.1|9134.1|20
1629692700000|2021-08-23 04:25:00|9145.3|9135.3|9143|9133|9146.5|9136.5|9142|9132|57
1629693000000|2021-08-23 04:30:00|9143.3|9133.3|9150.4|9140.4|9150.5|9140.5|9143.3|9133.3|50
1629693300000|2021-08-23 04:35:00|9150.1|9140.1|9151|9141|9151.6|9141.6|9148|9138|25
1629693600000|2021-08-23 04:40:00|9150.9|9140.9|9148.8|9138.8|9150.9|9140.9|9148.8|9138.8|7
1629693900000|2021-08-23 04:45:00|9149|9139|9152.1|9142.1|9152.1|9142.1|9148.9|9138.9|13
1629694200000|2021-08-23 04:50:00|9151.8|9141.8|9149.4|9139.4|9152.5|9142.5|9149.4|9139.4|21
1629694500000|2021-08-23 04:55:00|9149.3|9139.3|9148.6|9138.6|9149.5|9139.5|9146.5|9136.5|24
1629694800000|2021-08-23 05:00:00|9148.1|9138.1|9146.9|9136.9|9148.1|9138.1|9143.4|9133.4|43
1629695100000|2021-08-23 05:05:00|9146.5|9136.5|9151.3|9141.3|9151.3|9141.3|9144.9|9134.9|36
1629695400000|2021-08-23 05:10:00|9151.6|9141.6|9148.3|9138.3|9154.8|9144.8|9147.8|9137.8|62
1629695700000|2021-08-23 05:15:00|9149|9139|9144|9134|9152.4|9142.4|9143.6|9133.6|49
1629696000000|2021-08-23 05:20:00|9144.3|9134.3|9147.9|9137.9|9147.9|9137.9|9143.5|9133.5|18
1629696300000|2021-08-23 05:25:00|9147.8|9137.8|9148.4|9138.4|9149.5|9139.5|9147.6|9137.6|22
1629696600000|2021-08-23 05:30:00|9148.5|9138.5|9146.1|9136.1|9158.3|9148.3|9143.8|9133.8|185
1629696900000|2021-08-23 05:35:00|9146.5|9136.5|9141.6|9131.6|9148.5|9138.5|9141.5|9131.5|110
1629697200000|2021-08-23 05:40:00|9141.4|9131.4|9125.4|9115.4|9141.4|9131.4|9122|9112|137
1629697500000|2021-08-23 05:45:00|9125.1|9115.1|9125|9115|9131.4|9121.4|9122.3|9112.3|97
1629697800000|2021-08-23 05:50:00|9125.4|9115.4|9132.1|9122.1|9133.1|9123.1|9122.5|9112.5|118
1629698100000|2021-08-23 05:55:00|9131.8|9121.8|9121.3|9111.3|9131.8|9121.8|9121.3|9111.3|128
1629698400000|2021-08-23 06:00:00|9121|9111|9112.3|9102.3|9127.8|9117.8|9109.8|9099.8|192
1629698700000|2021-08-23 06:05:00|9112|9102|9110.6|9100.6|9119.6|9109.6|9110.6|9100.6|87
1629699000000|2021-08-23 06:10:00|9110.4|9100.4|9113|9103|9116.9|9106.9|9107|9097|95
1629699300000|2021-08-23 06:15:00|9113.6|9103.6|9118.5|9108.5|9125.3|9115.3|9112|9102|162
1629699600000|2021-08-23 06:20:00|9119|9109|9121.1|9111.1|9127.4|9117.4|9118.6|9108.6|137
1629699900000|2021-08-23 06:25:00|9120.9|9110.9|9123|9113|9125.3|9115.3|9120.1|9110.1|123
1629700200000|2021-08-23 06:30:00|9122.8|9112.8|9118.9|9108.9|9123.5|9113.5|9116|9106|82
1629700500000|2021-08-23 06:35:00|9118.6|9108.6|9113.8|9103.8|9118.6|9108.6|9106.4|9096.4|160
1629700800000|2021-08-23 06:40:00|9113.5|9103.5|9094.3|9084.3|9115.8|9105.8|9092.5|9082.5|157
1629701100000|2021-08-23 06:45:00|9093.8|9083.8|9098.5|9088.5|9101.8|9091.8|9091.9|9081.9|196
1629701400000|2021-08-23 06:50:00|9098.8|9088.8|9109.1|9099.1|9109.6|9099.6|9092.1|9082.1|231
1629701700000|2021-08-23 06:55:00|9109.4|9099.4|9103.8|9093.8|9115.5|9105.5|9096.8|9086.8|191
1629702000000|2021-08-23 07:00:00|9103.5|9093.5|9075.8|9065.8|9110.3|9100.3|9073|9063|238
1629702300000|2021-08-23 07:05:00|9076|9066|9079|9069|9079.8|9069.8|9063|9053|235
1629702600000|2021-08-23 07:10:00|9081|9071|9090.5|9080.5|9094|9084|9081|9071|101
1629702900000|2021-08-23 07:15:00|9090.3|9080.3|9095|9085|9095.3|9085.3|9082.5|9072.5|93
1629703200000|2021-08-23 07:20:00|9095.3|9085.3|9087.5|9077.5|9101|9091|9080.8|9070.8|133
1629703500000|2021-08-23 07:25:00|9087.3|9077.3|9078.3|9068.3|9087.3|9077.3|9076|9066|96
1629703800000|2021-08-23 07:30:00|9078|9068|9087.3|9077.3|9088.3|9078.3|9070.5|9060.5|183
1629704100000|2021-08-23 07:35:00|9088.3|9078.3|9097.3|9087.3|9098.5|9088.5|9086.3|9076.3|102
1629704400000|2021-08-23 07:40:00|9097.5|9087.5|9101.8|9091.8|9107|9097|9097.5|9087.5|116
1629704700000|2021-08-23 07:45:00|9101.5|9091.5|9120|9110|9121|9111|9101|9091|128
1629705000000|2021-08-23 07:50:00|9119.8|9109.8|9100.3|9090.3|9119.8|9109.8|9099.8|9089.8|149
1629705300000|2021-08-23 07:55:00|9100.5|9090.5|9114.3|9104.3|9114.8|9104.8|9099.8|9089.8|95
1629705600000|2021-08-23 08:00:00|9114.5|9104.5|9123.3|9113.3|9141.5|9131.5|9112.8|9102.8|209
1629705900000|2021-08-23 08:05:00|9123|9113|9135.8|9125.8|9137.3|9127.3|9118.5|9108.5|172
1629706200000|2021-08-23 08:10:00|9136|9126|9138.5|9128.5|9144|9134|9134|9124|146
1629706500000|2021-08-23 08:15:00|9138.8|9128.8|9166.8|9156.8|9167.3|9157.3|9135.8|9125.8|194
1629706800000|2021-08-23 08:20:00|9166.5|9156.5|9191.5|9181.5|9197.3|9187.3|9164.8|9154.8|239
1629707100000|2021-08-23 08:25:00|9191.8|9181.8|9202.5|9192.5|9203|9193|9191.8|9181.8|164
1629707400000|2021-08-23 08:30:00|9202.3|9192.3|9203.8|9193.8|9209.9|9199.9|9201|9191|175
1629707700000|2021-08-23 08:35:00|9204|9194|9196|9186|9204.8|9194.8|9195.8|9185.8|135
1629708000000|2021-08-23 08:40:00|9195.3|9185.3|9213.6|9203.6|9215.8|9205.8|9195.3|9185.3|205
1629708300000|2021-08-23 08:45:00|9214|9204|9201.4|9191.4|9215.6|9205.6|9197.4|9187.4|207
1629708600000|2021-08-23 08:50:00|9201.5|9191.5|9199|9189|9206.1|9196.1|9196.8|9186.8|154
1629708900000|2021-08-23 08:55:00|9199.1|9189.1|9204.8|9194.8|9211|9201|9198|9188|160
1629709200000|2021-08-23 09:00:00|9204.6|9194.6|9210.3|9200.3|9210.3|9200.3|9197.4|9187.4|128
1629709500000|2021-08-23 09:05:00|9210.6|9200.6|9218.5|9208.5|9222.6|9212.6|9210|9200|174
1629709800000|2021-08-23 09:10:00|9218.6|9208.6|9229.1|9219.1|9238.8|9228.8|9217.5|9207.5|201
1629710100000|2021-08-23 09:15:00|9228.8|9218.8|9234.1|9224.1|9234.4|9224.4|9225.8|9215.8|116
1629710400000|2021-08-23 09:20:00|9234.4|9224.4|9230.9|9220.9|9237.1|9227.1|9229.9|9219.9|109
1629710700000|2021-08-23 09:25:00|9230.6|9220.6|9218.3|9208.3|9237.9|9227.9|9217.1|9207.1|111
1629711000000|2021-08-23 09:30:00|9218|9208|9235.4|9225.4|9235.4|9225.4|9217.4|9207.4|136
1629711300000|2021-08-23 09:35:00|9235.6|9225.6|9229.5|9219.5|9239|9229|9228.8|9218.8|138
1629711600000|2021-08-23 09:40:00|9229.8|9219.8|9231.6|9221.6|9233.3|9223.3|9226.8|9216.8|89
1629711900000|2021-08-23 09:45:00|9231.8|9221.8|9227.8|9217.8|9233.8|9223.8|9226.9|9216.9|79
1629712200000|2021-08-23 09:50:00|9228|9218|9235.5|9225.5|9236.1|9226.1|9228|9218|74
1629712500000|2021-08-23 09:55:00|9235.9|9225.9|9232.1|9222.1|9236.1|9226.1|9230.4|9220.4|85
1629712800000|2021-08-23 10:00:00|9232|9222|9231.4|9221.4|9235.3|9225.3|9227.6|9217.6|78
1629713100000|2021-08-23 10:05:00|9231.1|9221.1|9228.8|9218.8|9233.8|9223.8|9227.6|9217.6|70
1629713400000|2021-08-23 10:10:00|9228.5|9218.5|9231.8|9221.8|9234.3|9224.3|9227.9|9217.9|90
1629713700000|2021-08-23 10:15:00|9232|9222|9230.4|9220.4|9233.1|9223.1|9228.9|9218.9|108
1629714000000|2021-08-23 10:20:00|9230.5|9220.5|9227.9|9217.9|9232.4|9222.4|9226.8|9216.8|96
1629714300000|2021-08-23 10:25:00|9228|9218|9223.9|9213.9|9231|9221|9223.3|9213.3|71
1629714600000|2021-08-23 10:30:00|9224|9214|9224.8|9214.8|9232.5|9222.5|9223.5|9213.5|69
1629714900000|2021-08-23 10:35:00|9225|9215|9230.4|9220.4|9233.8|9223.8|9225|9215|81
1629715200000|2021-08-23 10:40:00|9230.5|9220.5|9227.5|9217.5|9231.9|9221.9|9226.8|9216.8|83
1629715500000|2021-08-23 10:45:00|9227.8|9217.8|9225.9|9215.9|9230.4|9220.4|9225.9|9215.9|112
1629715800000|2021-08-23 10:50:00|9226.1|9216.1|9233.6|9223.6|9234.8|9224.8|9226.1|9216.1|95
1629716100000|2021-08-23 10:55:00|9233.4|9223.4|9235.4|9225.4|9235.4|9225.4|9229.8|9219.8|72
1629716400000|2021-08-23 11:00:00|9235.6|9225.6|9238|9228|9242.5|9232.5|9235.5|9225.5|90
1629716700000|2021-08-23 11:05:00|9238.6|9228.6|9234|9224|9244.1|9234.1|9232.4|9222.4|91
1629717000000|2021-08-23 11:10:00|9233.9|9223.9|9231.5|9221.5|9239.8|9229.8|9231.1|9221.1|113
1629717300000|2021-08-23 11:15:00|9231.8|9221.8|9227.6|9217.6|9233.6|9223.6|9224.9|9214.9|124
1629717600000|2021-08-23 11:20:00|9228|9218|9230.4|9220.4|9233.8|9223.8|9226.8|9216.8|138
1629717900000|2021-08-23 11:25:00|9230|9220|9225.3|9215.3|9230|9220|9222.6|9212.6|169
1629718200000|2021-08-23 11:30:00|9226.3|9216.3|9227.8|9217.8|9233.6|9223.6|9222.3|9212.3|288
1629718500000|2021-08-23 11:35:00|9227.9|9217.9|9230.9|9220.9|9234.4|9224.4|9227.9|9217.9|143
1629718800000|2021-08-23 11:40:00|9231.1|9221.1|9233.6|9223.6|9234.9|9224.9|9226|9216|154
1629719100000|2021-08-23 11:45:00|9233.5|9223.5|9233.6|9223.6|9236|9226|9230.6|9220.6|105
1629719400000|2021-08-23 11:50:00|9233.8|9223.8|9223.1|9213.1|9234.8|9224.8|9222|9212|145
1629719700000|2021-08-23 11:55:00|9223.6|9213.6|9229|9219|9230.9|9220.9|9222.5|9212.5|192
1629720000000|2021-08-23 12:00:00|9229.3|9219.3|9218|9208|9231.5|9221.5|9209.8|9199.8|261
1629720300000|2021-08-23 12:05:00|9217.8|9207.8|9240.1|9230.1|9242.1|9232.1|9216.4|9206.4|233
1629720600000|2021-08-23 12:10:00|9240.4|9230.4|9240.5|9230.5|9242|9232|9229.1|9219.1|215
1629720900000|2021-08-23 12:15:00|9240.6|9230.6|9241.9|9231.9|9244.5|9234.5|9237.8|9227.8|190
1629721200000|2021-08-23 12:20:00|9242.1|9232.1|9237.4|9227.4|9243.4|9233.4|9233.3|9223.3|202
1629721500000|2021-08-23 12:25:00|9237.1|9227.1|9257.4|9247.4|9259.1|9249.1|9237.1|9227.1|222
1629721800000|2021-08-23 12:30:00|9257.6|9247.6|9259.1|9249.1|9269.5|9259.5|9257.3|9247.3|267
1629722100000|2021-08-23 12:35:00|9260.3|9250.3|9255.5|9245.5|9266.5|9256.5|9252.4|9242.4|231
1629722400000|2021-08-23 12:40:00|9255.8|9245.8|9248|9238|9256.9|9246.9|9245.6|9235.6|189
1629722700000|2021-08-23 12:45:00|9247.3|9237.3|9253.8|9243.8|9254.9|9244.9|9246.6|9236.6|122
1629723000000|2021-08-23 12:50:00|9253.3|9243.3|9257.3|9247.3|9258.1|9248.1|9251.4|9241.4|121
1629723300000|2021-08-23 12:55:00|9256.6|9246.6|9259.1|9249.1|9262.6|9252.6|9242.3|9232.3|158
1629723600000|2021-08-23 13:00:00|9258.6|9248.6|9220.4|9210.4|9266|9256|9215.8|9205.8|606
1629723900000|2021-08-23 13:05:00|9220.3|9210.3|9214.8|9204.8|9234.6|9224.6|9212.1|9202.1|383
1629724200000|2021-08-23 13:10:00|9214|9204|9215.4|9205.4|9217.6|9207.6|9203.9|9193.9|396
1629724500000|2021-08-23 13:15:00|9215.6|9205.6|9212.6|9202.6|9227.3|9217.3|9206.1|9196.1|303
1629724800000|2021-08-23 13:20:00|9212.9|9202.9|9219.3|9209.3|9222.3|9212.3|9204.4|9194.4|228
1629725100000|2021-08-23 13:25:00|9218.1|9208.1|9212.9|9202.9|9222|9212|9211|9201|204
1629725400000|2021-08-23 13:30:00|9213.3|9203.3|9233|9223|9239|9229|9209.5|9199.5|453
1629725700000|2021-08-23 13:35:00|9232.8|9222.8|9228.9|9218.9|9239.5|9229.5|9220|9210|415
1629726000000|2021-08-23 13:40:00|9229.4|9219.4|9235.9|9225.9|9242|9232|9229.4|9219.4|282
1629726300000|2021-08-23 13:45:00|9237.6|9227.6|9226.3|9216.3|9238.8|9228.8|9219.8|9209.8|350
1629726600000|2021-08-23 13:50:00|9226.4|9216.4|9250.1|9240.1|9250.4|9240.4|9226.1|9216.1|432
1629726900000|2021-08-23 13:55:00|9250.9|9240.9|9244.3|9234.3|9262.6|9252.6|9243.8|9233.8|355
1629727200000|2021-08-23 14:00:00|9243.8|9233.8|9234.6|9224.6|9250.4|9240.4|9234.1|9224.1|358
1629727500000|2021-08-23 14:05:00|9234.9|9224.9|9244.1|9234.1|9248.3|9238.3|9234.9|9224.9|218
1629727800000|2021-08-23 14:10:00|9244.4|9234.4|9261|9251|9263|9253|9244.4|9234.4|312
1629728100000|2021-08-23 14:15:00|9261.5|9251.5|9257.9|9247.9|9274.3|9264.3|9257.4|9247.4|306
1629728400000|2021-08-23 14:20:00|9258.1|9248.1|9266|9256|9266.6|9256.6|9255.4|9245.4|279
1629728700000|2021-08-23 14:25:00|9265.1|9255.1|9250|9240|9266.8|9256.8|9250|9240|206
1629729000000|2021-08-23 14:30:00|9250.3|9240.3|9246.4|9236.4|9253.3|9243.3|9238.1|9228.1|198
1629729300000|2021-08-23 14:35:00|9246.3|9236.3|9232|9222|9250.1|9240.1|9231.8|9221.8|246
1629729600000|2021-08-23 14:40:00|9232.4|9222.4|9231.6|9221.6|9238.6|9228.6|9228.8|9218.8|344
1629729900000|2021-08-23 14:45:00|9231.8|9221.8|9224.1|9214.1|9238.1|9228.1|9223|9213|349
1629730200000|2021-08-23 14:50:00|9224.4|9214.4|9220.1|9210.1|9227.3|9217.3|9219.9|9209.9|252
1629730500000|2021-08-23 14:55:00|9220.4|9210.4|9233.4|9223.4|9235.8|9225.8|9220.4|9210.4|240
1629730800000|2021-08-23 15:00:00|9233.5|9223.5|9239.5|9229.5|9240.1|9230.1|9229.1|9219.1|183
1629731100000|2021-08-23 15:05:00|9239.3|9229.3|9232.3|9222.3|9241.9|9231.9|9227.9|9217.9|183
1629731400000|2021-08-23 15:10:00|9232.5|9222.5|9229.3|9219.3|9235.5|9225.5|9229.1|9219.1|134
1629731700000|2021-08-23 15:15:00|9229.9|9219.9|9224.9|9214.9|9234.1|9224.1|9221.1|9211.1|182
1629732000000|2021-08-23 15:20:00|9224.6|9214.6|9239.1|9229.1|9239.8|9229.8|9224.4|9214.4|142
1629732300000|2021-08-23 15:25:00|9239|9229|9246.1|9236.1|9246.1|9236.1|9234.1|9224.1|152
1629732600000|2021-08-23 15:30:00|9246.4|9236.4|9250.1|9240.1|9256.8|9246.8|9246.4|9236.4|170
1629732900000|2021-08-23 15:35:00|9249.9|9239.9|9260.5|9250.5|9261.5|9251.5|9249.9|9239.9|143
1629733200000|2021-08-23 15:40:00|9260|9250|9270.6|9260.6|9271.6|9261.6|9257|9247|209
1629733500000|2021-08-23 15:45:00|9270.3|9260.3|9281.5|9271.5|9282.9|9272.9|9268.4|9258.4|387
1629733800000|2021-08-23 15:50:00|9281.4|9271.4|9288.3|9278.3|9289.6|9279.6|9278.3|9268.3|163
1629734100000|2021-08-23 15:55:00|9288.1|9278.1|9283.4|9273.4|9289.3|9279.3|9276|9266|209
1629734400000|2021-08-23 16:00:00|9282.8|9272.8|9290.8|9280.8|9290.8|9280.8|9282.8|9272.8|172
1629734700000|2021-08-23 16:05:00|9291.3|9281.3|9277|9267|9297.9|9287.9|9276.5|9266.5|261
1629735000000|2021-08-23 16:10:00|9277.1|9267.1|9276.3|9266.3|9278.1|9268.1|9270.4|9260.4|148
1629735300000|2021-08-23 16:15:00|9276.4|9266.4|9275.6|9265.6|9280.4|9270.4|9271.9|9261.9|172
1629735600000|2021-08-23 16:20:00|9275.9|9265.9|9266.8|9256.8|9276|9266|9263.3|9253.3|160
1629735900000|2021-08-23 16:25:00|9266.4|9256.4|9263.1|9253.1|9270.8|9260.8|9260.8|9250.8|193
1629736200000|2021-08-23 16:30:00|9263|9253|9262.6|9252.6|9267.6|9257.6|9259.5|9249.5|150
1629736500000|2021-08-23 16:35:00|9262.8|9252.8|9268.8|9258.8|9269.6|9259.6|9259.8|9249.8|122
1629736800000|2021-08-23 16:40:00|9268.9|9258.9|9266.4|9256.4|9274.9|9264.9|9264|9254|184
1629737100000|2021-08-23 16:45:00|9266.3|9256.3|9263.1|9253.1|9267.3|9257.3|9262.1|9252.1|151
1629737400000|2021-08-23 16:50:00|9262.8|9252.8|9259.5|9249.5|9266.6|9256.6|9259|9249|138
1629737700000|2021-08-23 16:55:00|9259.8|9249.8|9268|9258|9271|9261|9258.5|9248.5|188
1629763200000|2021-08-24 00:00:00|9234.1|9224.1|9224.1|9214.1|9234.1|9224.1|9222.6|9212.6|32
1629763500000|2021-08-24 00:05:00|9224.4|9214.4|9226.5|9216.5|9227.5|9217.5|9222.4|9212.4|24
1629763800000|2021-08-24 00:10:00|9226.4|9216.4|9226.5|9216.5|9226.6|9216.6|9225.9|9215.9|5
1629764100000|2021-08-24 00:15:00|9226.6|9216.6|9230.6|9220.6|9230.6|9220.6|9226.5|9216.5|14
1629764400000|2021-08-24 00:20:00|9230.4|9220.4|9223.8|9213.8|9230.4|9220.4|9223.8|9213.8|25
1629764700000|2021-08-24 00:25:00|9223.9|9213.9|9223.4|9213.4|9228.5|9218.5|9222.1|9212.1|43
1629765000000|2021-08-24 00:30:00|9223.6|9213.6|9224.9|9214.9|9226.9|9216.9|9221.5|9211.5|64
1629765300000|2021-08-24 00:35:00|9225.6|9215.6|9224.8|9214.8|9227.4|9217.4|9221.5|9211.5|27
1629765600000|2021-08-24 00:40:00|9224.6|9214.6|9223.9|9213.9|9224.6|9214.6|9223.3|9213.3|23
1629765900000|2021-08-24 00:45:00|9223.3|9213.3|9222.6|9212.6|9223.9|9213.9|9221.6|9211.6|19
1629766200000|2021-08-24 00:50:00|9222.3|9212.3|9226.3|9216.3|9226.6|9216.6|9222.3|9212.3|14
1629766500000|2021-08-24 00:55:00|9226.4|9216.4|9226.9|9216.9|9227.6|9217.6|9224.9|9214.9|40
1629766800000|2021-08-24 01:00:00|9226.5|9216.5|9254.1|9244.1|9257.5|9247.5|9222|9212|361
1629767100000|2021-08-24 01:05:00|9254|9244|9248.1|9238.1|9254|9244|9232.1|9222.1|307
1629767400000|2021-08-24 01:10:00|9248.4|9238.4|9244.4|9234.4|9254.1|9244.1|9237.9|9227.9|184
1629767700000|2021-08-24 01:15:00|9244.1|9234.1|9241.3|9231.3|9252.4|9242.4|9239.9|9229.9|144
1629768000000|2021-08-24 01:20:00|9240.8|9230.8|9249.4|9239.4|9249.4|9239.4|9239.3|9229.3|129
1629768300000|2021-08-24 01:25:00|9249.9|9239.9|9258.3|9248.3|9261|9251|9249|9239|112
1629768600000|2021-08-24 01:30:00|9258|9248|9268.6|9258.6|9272.4|9262.4|9258|9248|323
1629768900000|2021-08-24 01:35:00|9268.5|9258.5|9269.6|9259.6|9272.1|9262.1|9262.4|9252.4|300
1629769200000|2021-08-24 01:40:00|9269.8|9259.8|9263.6|9253.6|9270|9260|9263.5|9253.5|196
1629769500000|2021-08-24 01:45:00|9264.1|9254.1|9264.1|9254.1|9266.4|9256.4|9258.5|9248.5|243
1629769800000|2021-08-24 01:50:00|9264.3|9254.3|9274.4|9264.4|9276.1|9266.1|9261.1|9251.1|212
1629770100000|2021-08-24 01:55:00|9274.6|9264.6|9276.3|9266.3|9283.5|9273.5|9274.6|9264.6|214
1629770400000|2021-08-24 02:00:00|9276.5|9266.5|9269.3|9259.3|9281.6|9271.6|9267.6|9257.6|171
1629770700000|2021-08-24 02:05:00|9269|9259|9269.5|9259.5|9272.8|9262.8|9261.9|9251.9|150
1629771000000|2021-08-24 02:10:00|9269.6|9259.6|9273.9|9263.9|9279.5|9269.5|9267.6|9257.6|175
1629771300000|2021-08-24 02:15:00|9273.6|9263.6|9279.5|9269.5|9279.5|9269.5|9272.3|9262.3|81
1629771600000|2021-08-24 02:20:00|9279.6|9269.6|9284|9274|9284.6|9274.6|9279.6|9269.6|43
1629771900000|2021-08-24 02:25:00|9284.3|9274.3|9285.5|9275.5|9285.5|9275.5|9281.1|9271.1|56
1629772200000|2021-08-24 02:30:00|9285.8|9275.8|9282.5|9272.5|9286.3|9276.3|9268|9258|259
1629772500000|2021-08-24 02:35:00|9282.6|9272.6|9278.8|9268.8|9284.9|9274.9|9276.8|9266.8|237
1629772800000|2021-08-24 02:40:00|9278|9268|9284.5|9274.5|9285.3|9275.3|9274.3|9264.3|187
1629773100000|2021-08-24 02:45:00|9284.9|9274.9|9273.5|9263.5|9284.9|9274.9|9271.6|9261.6|195
1629773400000|2021-08-24 02:50:00|9272.9|9262.9|9277.9|9267.9|9282.1|9272.1|9272.8|9262.8|101
1629773700000|2021-08-24 02:55:00|9278.1|9268.1|9282.9|9272.9|9282.9|9272.9|9276.9|9266.9|153
1629774000000|2021-08-24 03:00:00|9282.8|9272.8|9274.6|9264.6|9285.8|9275.8|9273.9|9263.9|214
1629774300000|2021-08-24 03:05:00|9274.9|9264.9|9265.5|9255.5|9275.1|9265.1|9265.5|9255.5|87
1629774600000|2021-08-24 03:10:00|9265.3|9255.3|9262.9|9252.9|9267.6|9257.6|9260.6|9250.6|185
1629774900000|2021-08-24 03:15:00|9264|9254|9250.4|9240.4|9267|9257|9250.4|9240.4|173
1629775200000|2021-08-24 03:20:00|9250.8|9240.8|9256|9246|9257|9247|9250.8|9240.8|152
1629775500000|2021-08-24 03:25:00|9255.8|9245.8|9256.1|9246.1|9259.1|9249.1|9254.6|9244.6|85
1629775800000|2021-08-24 03:30:00|9256.5|9246.5|9260.9|9250.9|9263.5|9253.5|9256.5|9246.5|21
1629776100000|2021-08-24 03:35:00|9260.6|9250.6|9264.5|9254.5|9265.4|9255.4|9260.6|9250.6|14
1629776400000|2021-08-24 03:40:00|9263.8|9253.8|9261.4|9251.4|9264.4|9254.4|9260.6|9250.6|16
1629776700000|2021-08-24 03:45:00|9261.1|9251.1|9258.1|9248.1|9261.1|9251.1|9257.9|9247.9|10
1629777000000|2021-08-24 03:50:00|9257.8|9247.8|9260.4|9250.4|9260.4|9250.4|9257.8|9247.8|9
1629777300000|2021-08-24 03:55:00|9258.9|9248.9|9260.1|9250.1|9260.1|9250.1|9258.9|9248.9|5
1629777600000|2021-08-24 04:00:00|9260|9250|9260.6|9250.6|9262.1|9252.1|9260|9250|19
1629777900000|2021-08-24 04:05:00|9260.3|9250.3|9257.9|9247.9|9260.3|9250.3|9257.9|9247.9|7
1629778200000|2021-08-24 04:10:00|9257.6|9247.6|9257.3|9247.3|9257.6|9247.6|9255.9|9245.9|11
1629778500000|2021-08-24 04:15:00|9257.5|9247.5|9256.6|9246.6|9258.5|9248.5|9255.6|9245.6|20
1629778800000|2021-08-24 04:20:00|9256.8|9246.8|9249.9|9239.9|9257|9247|9249.9|9239.9|23
1629779100000|2021-08-24 04:25:00|9250|9240|9254.4|9244.4|9254.9|9244.9|9249.9|9239.9|26
1629779400000|2021-08-24 04:30:00|9254.9|9244.9|9252.1|9242.1|9254.9|9244.9|9248.4|9238.4|38
1629779700000|2021-08-24 04:35:00|9251.6|9241.6|9251.9|9241.9|9253.1|9243.1|9250.8|9240.8|36
1629780000000|2021-08-24 04:40:00|9251.6|9241.6|9251.6|9241.6|9253.1|9243.1|9250.8|9240.8|34
1629780300000|2021-08-24 04:45:00|9251.9|9241.9|9249.4|9239.4|9252.1|9242.1|9249.4|9239.4|32
1629780600000|2021-08-24 04:50:00|9248.4|9238.4|9250.8|9240.8|9251.6|9241.6|9248.4|9238.4|24
1629780900000|2021-08-24 04:55:00|9250.6|9240.6|9250.4|9240.4|9251.8|9241.8|9250.1|9240.1|13
1629781200000|2021-08-24 05:00:00|9250.1|9240.1|9247.8|9237.8|9250.1|9240.1|9244.5|9234.5|26
1629781500000|2021-08-24 05:05:00|9248.5|9238.5|9253.5|9243.5|9254.4|9244.4|9248.5|9238.5|35
1629781800000|2021-08-24 05:10:00|9253.8|9243.8|9250.9|9240.9|9254.3|9244.3|9250.1|9240.1|29
1629782100000|2021-08-24 05:15:00|9250.4|9240.4|9247.1|9237.1|9250.4|9240.4|9245.9|9235.9|26
1629782400000|2021-08-24 05:20:00|9247|9237|9248.1|9238.1|9250.9|9240.9|9245.5|9235.5|39
1629782700000|2021-08-24 05:25:00|9248.5|9238.5|9256.4|9246.4|9256.4|9246.4|9241.3|9231.3|79
1629783000000|2021-08-24 05:30:00|9256.3|9246.3|9248.5|9238.5|9260.3|9250.3|9243.9|9233.9|231
1629783300000|2021-08-24 05:35:00|9248.9|9238.9|9265.4|9255.4|9273.6|9263.6|9248.9|9238.9|307
1629783600000|2021-08-24 05:40:00|9265.8|9255.8|9275.4|9265.4|9278.9|9268.9|9265.1|9255.1|185
1629783900000|2021-08-24 05:45:00|9275.1|9265.1|9272.8|9262.8|9277.5|9267.5|9268.9|9258.9|120
1629784200000|2021-08-24 05:50:00|9272.5|9262.5|9262.4|9252.4|9273.1|9263.1|9262.3|9252.3|133
1629784500000|2021-08-24 05:55:00|9262.1|9252.1|9262.9|9252.9|9264.3|9254.3|9254.4|9244.4|150
1629784800000|2021-08-24 06:00:00|9262.6|9252.6|9267.8|9257.8|9271.4|9261.4|9261.1|9251.1|184
1629785100000|2021-08-24 06:05:00|9267.6|9257.6|9262.4|9252.4|9270.5|9260.5|9260|9250|176
1629785400000|2021-08-24 06:10:00|9262.1|9252.1|9268.8|9258.8|9270.1|9260.1|9261.6|9251.6|191
1629785700000|2021-08-24 06:15:00|9268.4|9258.4|9264.6|9254.6|9268.8|9258.8|9258.6|9248.6|223
1629786000000|2021-08-24 06:20:00|9264.4|9254.4|9262.6|9252.6|9265|9255|9258|9248|192
1629786300000|2021-08-24 06:25:00|9262.4|9252.4|9265.1|9255.1|9269.9|9259.9|9261|9251|200
1629786600000|2021-08-24 06:30:00|9264.8|9254.8|9264.4|9254.4|9270.4|9260.4|9262.4|9252.4|168
1629786900000|2021-08-24 06:35:00|9264.5|9254.5|9256.4|9246.4|9269.5|9259.5|9254.5|9244.5|210
1629787200000|2021-08-24 06:40:00|9255.8|9245.8|9249|9239|9256|9246|9245.4|9235.4|188
1629787500000|2021-08-24 06:45:00|9248.9|9238.9|9263.1|9253.1|9266.1|9256.1|9246.6|9236.6|272
1629787800000|2021-08-24 06:50:00|9262.8|9252.8|9260.9|9250.9|9264.8|9254.8|9256.1|9246.1|199
1629788100000|2021-08-24 06:55:00|9258.5|9248.5|9251.3|9241.3|9258.5|9248.5|9248.1|9238.1|275
1629788400000|2021-08-24 07:00:00|9251.6|9241.6|9250.8|9240.8|9252.9|9242.9|9237.9|9227.9|221
1629788700000|2021-08-24 07:05:00|9250.9|9240.9|9240.5|9230.5|9250.9|9240.9|9237.5|9227.5|155
1629789000000|2021-08-24 07:10:00|9240.3|9230.3|9211.5|9201.5|9242.3|9232.3|9210.6|9200.6|204
1629789300000|2021-08-24 07:15:00|9211.6|9201.6|9221.8|9211.8|9224.5|9214.5|9209.5|9199.5|236
1629789600000|2021-08-24 07:20:00|9221.5|9211.5|9222|9212|9229.9|9219.9|9219.3|9209.3|128
1629789900000|2021-08-24 07:25:00|9223|9213|9227|9217|9228.9|9218.9|9222.8|9212.8|90
1629790200000|2021-08-24 07:30:00|9227.3|9217.3|9223.1|9213.1|9230.4|9220.4|9221.9|9211.9|136
1629790500000|2021-08-24 07:35:00|9222.9|9212.9|9217.6|9207.6|9226.3|9216.3|9217.4|9207.4|141
1629790800000|2021-08-24 07:40:00|9218|9208|9229|9219|9232.9|9222.9|9217.6|9207.6|123
1629791100000|2021-08-24 07:45:00|9228.3|9218.3|9240.3|9230.3|9240.6|9230.6|9225.8|9215.8|131
1629791400000|2021-08-24 07:50:00|9240.1|9230.1|9246.1|9236.1|9247.8|9237.8|9235.8|9225.8|160
1629791700000|2021-08-24 07:55:00|9246.3|9236.3|9249.9|9239.9|9250.6|9240.6|9240|9230|143
1629792000000|2021-08-24 08:00:00|9251|9241|9262.4|9252.4|9262.4|9252.4|9247.3|9237.3|131
1629792300000|2021-08-24 08:05:00|9262.5|9252.5|9272.5|9262.5|9283.5|9273.5|9262.3|9252.3|235
1629792600000|2021-08-24 08:10:00|9272.4|9262.4|9263|9253|9283.5|9273.5|9262.6|9252.6|216
1629792900000|2021-08-24 08:15:00|9263.3|9253.3|9273.6|9263.6|9273.6|9263.6|9262|9252|147
1629793200000|2021-08-24 08:20:00|9273.8|9263.8|9269.3|9259.3|9280|9270|9268.3|9258.3|136
1629793500000|2021-08-24 08:25:00|9269|9259|9267.5|9257.5|9269|9259|9262.8|9252.8|130
1629793800000|2021-08-24 08:30:00|9267.3|9257.3|9257|9247|9270|9260|9251.3|9241.3|155
1629794100000|2021-08-24 08:35:00|9257.8|9247.8|9261|9251|9268.8|9258.8|9257.8|9247.8|114
1629794400000|2021-08-24 08:40:00|9261.3|9251.3|9270.8|9260.8|9274|9264|9261.3|9251.3|140
1629794700000|2021-08-24 08:45:00|9271|9261|9289.8|9279.8|9298.8|9288.8|9271|9261|115
1629795000000|2021-08-24 08:50:00|9290.5|9280.5|9291.5|9281.5|9300|9290|9288.8|9278.8|131
1629795300000|2021-08-24 08:55:00|9293.3|9283.3|9288.5|9278.5|9295|9285|9284.8|9274.8|75
1629795600000|2021-08-24 09:00:00|9288|9278|9292|9282|9293.3|9283.3|9283.5|9273.5|103
1629795900000|2021-08-24 09:05:00|9293.5|9283.5|9295|9285|9300.6|9290.6|9293.5|9283.5|96
1629796200000|2021-08-24 09:10:00|9294.8|9284.8|9293.5|9283.5|9298.8|9288.8|9291.3|9281.3|93
1629796500000|2021-08-24 09:15:00|9293.8|9283.8|9294.5|9284.5|9298.5|9288.5|9293.5|9283.5|78
1629796800000|2021-08-24 09:20:00|9295.3|9285.3|9297.5|9287.5|9301.8|9291.8|9295.3|9285.3|115
1629797100000|2021-08-24 09:25:00|9297.8|9287.8|9298.3|9288.3|9304.3|9294.3|9297.8|9287.8|114
1629797400000|2021-08-24 09:30:00|9298.8|9288.8|9300.3|9290.3|9301.3|9291.3|9296.5|9286.5|70
1629797700000|2021-08-24 09:35:00|9300.5|9290.5|9302.3|9292.3|9304.3|9294.3|9300.5|9290.5|64
1629798000000|2021-08-24 09:40:00|9302.5|9292.5|9303.5|9293.5|9304.3|9294.3|9301.8|9291.8|54
1629798300000|2021-08-24 09:45:00|9303.3|9293.3|9300.8|9290.8|9308|9298|9298.3|9288.3|102
1629798600000|2021-08-24 09:50:00|9300|9290|9293.3|9283.3|9302.5|9292.5|9292.8|9282.8|69
1629798900000|2021-08-24 09:55:00|9292|9282|9295.3|9285.3|9295.8|9285.8|9286.8|9276.8|137
1629799200000|2021-08-24 10:00:00|9295.5|9285.5|9297.3|9287.3|9302|9292|9295.3|9285.3|120
1629799500000|2021-08-24 10:05:00|9297.5|9287.5|9336.5|9326.5|9337|9327|9297.5|9287.5|155
1629799800000|2021-08-24 10:10:00|9337|9327|9339.3|9329.3|9342|9332|9328.8|9318.8|170
1629800100000|2021-08-24 10:15:00|9339.5|9329.5|9339.8|9329.8|9343.5|9333.5|9331.5|9321.5|137
1629800400000|2021-08-24 10:20:00|9340.8|9330.8|9346.3|9336.3|9352.5|9342.5|9340.8|9330.8|125
1629800700000|2021-08-24 10:25:00|9345.5|9335.5|9345.5|9335.5|9349.8|9339.8|9343|9333|139
1629801000000|2021-08-24 10:30:00|9345.8|9335.8|9349|9339|9351|9341|9344.3|9334.3|108
1629801300000|2021-08-24 10:35:00|9349.3|9339.3|9337.5|9327.5|9350.8|9340.8|9335.5|9325.5|141
1629801600000|2021-08-24 10:40:00|9337.8|9327.8|9340.5|9330.5|9342.5|9332.5|9336.5|9326.5|130
1629801900000|2021-08-24 10:45:00|9341|9331|9341.3|9331.3|9346.5|9336.5|9341|9331|92
1629802200000|2021-08-24 10:50:00|9341.8|9331.8|9334.8|9324.8|9344.8|9334.8|9334.5|9324.5|119
1629802500000|2021-08-24 10:55:00|9335|9325|9332|9322|9339|9329|9331.5|9321.5|105
1629802800000|2021-08-24 11:00:00|9331.8|9321.8|9329.5|9319.5|9333|9323|9328.3|9318.3|81
1629803100000|2021-08-24 11:05:00|9330|9320|9326.5|9316.5|9335.3|9325.3|9326.5|9316.5|85
1629803400000|2021-08-24 11:10:00|9325.8|9315.8|9322.3|9312.3|9327.3|9317.3|9321.5|9311.5|61
1629803700000|2021-08-24 11:15:00|9321.8|9311.8|9324|9314|9331.3|9321.3|9321.3|9311.3|83
1629804000000|2021-08-24 11:20:00|9323.8|9313.8|9330|9320|9331|9321|9323.8|9313.8|107
1629804300000|2021-08-24 11:25:00|9329.8|9319.8|9326.3|9316.3|9333.3|9323.3|9323|9313|141
1629804600000|2021-08-24 11:30:00|9326|9316|9298.5|9288.5|9326.5|9316.5|9297.5|9287.5|384
1629804900000|2021-08-24 11:35:00|9298.8|9288.8|9327.5|9317.5|9330.3|9320.3|9298.5|9288.5|172
1629805200000|2021-08-24 11:40:00|9328|9318|9332.3|9322.3|9336.5|9326.5|9325.5|9315.5|110
1629805500000|2021-08-24 11:45:00|9332.5|9322.5|9334.3|9324.3|9338.3|9328.3|9330.5|9320.5|118
1629805800000|2021-08-24 11:50:00|9334.8|9324.8|9338.5|9328.5|9340.5|9330.5|9333.5|9323.5|153
1629806100000|2021-08-24 11:55:00|9338|9328|9349.5|9339.5|9354.3|9344.3|9338|9328|165
1629806400000|2021-08-24 12:00:00|9350.3|9340.3|9344.3|9334.3|9353|9343|9342.5|9332.5|196
1629806700000|2021-08-24 12:05:00|9344.5|9334.5|9343.5|9333.5|9350.5|9340.5|9342.3|9332.3|159
1629807000000|2021-08-24 12:10:00|9343.3|9333.3|9341|9331|9345.5|9335.5|9334.8|9324.8|160
1629807300000|2021-08-24 12:15:00|9340.8|9330.8|9351.5|9341.5|9353.5|9343.5|9340.8|9330.8|158
1629807600000|2021-08-24 12:20:00|9352.8|9342.8|9341.8|9331.8|9354|9344|9329.5|9319.5|232
1629807900000|2021-08-24 12:25:00|9342|9332|9350.3|9340.3|9353.3|9343.3|9342|9332|130
1629808200000|2021-08-24 12:30:00|9350|9340|9351.3|9341.3|9352.8|9342.8|9345.5|9335.5|133
1629808500000|2021-08-24 12:35:00|9351.8|9341.8|9339.3|9329.3|9352|9342|9339.3|9329.3|133
1629808800000|2021-08-24 12:40:00|9339.8|9329.8|9332.8|9322.8|9343.3|9333.3|9330.3|9320.3|151
1629809100000|2021-08-24 12:45:00|9332.5|9322.5|9323|9313|9332.8|9322.8|9322.3|9312.3|115
1629809400000|2021-08-24 12:50:00|9322.5|9312.5|9334.3|9324.3|9339.3|9329.3|9322|9312|178
1629809700000|2021-08-24 12:55:00|9334.5|9324.5|9340.3|9330.3|9345|9335|9334.5|9324.5|170
1629810000000|2021-08-24 13:00:00|9340.5|9330.5|9341.5|9331.5|9352.8|9342.8|9333.5|9323.5|485
1629810300000|2021-08-24 13:05:00|9341|9331|9348.5|9338.5|9353.3|9343.3|9339.5|9329.5|344
1629810600000|2021-08-24 13:10:00|9346.8|9336.8|9344.3|9334.3|9347.8|9337.8|9338|9328|257
1629810900000|2021-08-24 13:15:00|9344.5|9334.5|9384.8|9374.8|9394.8|9384.8|9344.5|9334.5|330
1629811200000|2021-08-24 13:20:00|9384.5|9374.5|9378.3|9368.3|9384.8|9374.8|9374.5|9364.5|335
1629811500000|2021-08-24 13:25:00|9378.5|9368.5|9387.3|9377.3|9388.5|9378.5|9378.5|9368.5|222
1629811800000|2021-08-24 13:30:00|9387.8|9377.8|9372|9362|9392.8|9382.8|9367.8|9357.8|375
1629812100000|2021-08-24 13:35:00|9371.8|9361.8|9395|9385|9397|9387|9371.8|9361.8|327
1629812400000|2021-08-24 13:40:00|9394.5|9384.5|9388.3|9378.3|9396.5|9386.5|9386.3|9376.3|269
1629812700000|2021-08-24 13:45:00|9388|9378|9394|9384|9399.8|9389.8|9387.3|9377.3|279
1629813000000|2021-08-24 13:50:00|9394.3|9384.3|9391.5|9381.5|9399.8|9389.8|9391.5|9381.5|285
1629813300000|2021-08-24 13:55:00|9392|9382|9399.3|9389.3|9402.3|9392.3|9392|9382|217
1629813600000|2021-08-24 14:00:00|9399.8|9389.8|9400.5|9390.5|9414|9404|9399|9389|321
1629813900000|2021-08-24 14:05:00|9400.3|9390.3|9407.3|9397.3|9408.8|9398.8|9399.8|9389.8|367
1629814200000|2021-08-24 14:10:00|9407.5|9397.5|9412|9402|9413.3|9403.3|9407.3|9397.3|296
1629814500000|2021-08-24 14:15:00|9412.3|9402.3|9414.8|9404.8|9419.3|9409.3|9411|9401|270
1629814800000|2021-08-24 14:20:00|9415.3|9405.3|9406|9396|9415.3|9405.3|9404.3|9394.3|243
1629815100000|2021-08-24 14:25:00|9406.3|9396.3|9418|9408|9418.8|9408.8|9406.3|9396.3|197
1629815400000|2021-08-24 14:30:00|9417.8|9407.8|9420.3|9410.3|9423.5|9413.5|9412.8|9402.8|221
1629815700000|2021-08-24 14:35:00|9420.5|9410.5|9427.5|9417.5|9427.5|9417.5|9418|9408|173
1629816000000|2021-08-24 14:40:00|9427|9417|9428.3|9418.3|9431.5|9421.5|9423.5|9413.5|239
1629816300000|2021-08-24 14:45:00|9428.5|9418.5|9419|9409|9431.3|9421.3|9416.5|9406.5|277
1629816600000|2021-08-24 14:50:00|9418.8|9408.8|9403.5|9393.5|9422|9412|9402.3|9392.3|272
1629816900000|2021-08-24 14:55:00|9403.8|9393.8|9410.5|9400.5|9415.8|9405.8|9401.5|9391.5|187
1629817200000|2021-08-24 15:00:00|9411|9401|9400|9390|9411.3|9401.3|9399.3|9389.3|101
1629817500000|2021-08-24 15:05:00|9400.3|9390.3|9402.8|9392.8|9403.5|9393.5|9394.5|9384.5|143
1629817800000|2021-08-24 15:10:00|9403|9393|9407.5|9397.5|9409.5|9399.5|9399.5|9389.5|112
1629818100000|2021-08-24 15:15:00|9407.8|9397.8|9404.3|9394.3|9411.3|9401.3|9403.8|9393.8|119
1629818400000|2021-08-24 15:20:00|9404.8|9394.8|9394.8|9384.8|9404.8|9394.8|9394.5|9384.5|89
1629818700000|2021-08-24 15:25:00|9394.3|9384.3|9396.5|9386.5|9397|9387|9392.5|9382.5|188
1629819000000|2021-08-24 15:30:00|9396.3|9386.3|9388|9378|9398.3|9388.3|9383.6|9373.6|133
1629819300000|2021-08-24 15:35:00|9388.3|9378.3|9381|9371|9390.5|9380.5|9378.3|9368.3|199
1629819600000|2021-08-24 15:40:00|9380.8|9370.8|9379.5|9369.5|9386.3|9376.3|9377.3|9367.3|217
1629819900000|2021-08-24 15:45:00|9379.3|9369.3|9381.3|9371.3|9384.5|9374.5|9377.3|9367.3|145
1629820200000|2021-08-24 15:50:00|9380.3|9370.3|9380.8|9370.8|9383|9373|9375|9365|104
1629820500000|2021-08-24 15:55:00|9380|9370|9379|9369|9381.8|9371.8|9372.3|9362.3|112
1629820800000|2021-08-24 16:00:00|9378.8|9368.8|9379.3|9369.3|9381|9371|9376.8|9366.8|68
1629821100000|2021-08-24 16:05:00|9378.8|9368.8|9383.5|9373.5|9383.8|9373.8|9378|9368|78
1629821400000|2021-08-24 16:10:00|9384|9374|9387.5|9377.5|9388.8|9378.8|9382.5|9372.5|49
1629821700000|2021-08-24 16:15:00|9387.8|9377.8|9382.5|9372.5|9387.8|9377.8|9382.5|9372.5|58
1629822000000|2021-08-24 16:20:00|9382.3|9372.3|9378.3|9368.3|9382.3|9372.3|9376.3|9366.3|38
1629822300000|2021-08-24 16:25:00|9378|9368|9375.5|9365.5|9378.5|9368.5|9372.5|9362.5|68
1629822600000|2021-08-24 16:30:00|9376|9366|9374.5|9364.5|9380.5|9370.5|9374|9364|128
1629822900000|2021-08-24 16:35:00|9374.8|9364.8|9364.5|9354.5|9376.5|9366.5|9363.5|9353.5|124
1629823200000|2021-08-24 16:40:00|9364.8|9354.8|9363.3|9353.3|9366|9356|9358|9348|115
1629823500000|2021-08-24 16:45:00|9363|9353|9359.5|9349.5|9363|9353|9357|9347|90
1629823800000|2021-08-24 16:50:00|9359.3|9349.3|9354|9344|9361.8|9351.8|9353.5|9343.5|76
1629824100000|2021-08-24 16:55:00|9354.3|9344.3|9357.1|9347.1|9357.4|9347.4|9353.6|9343.6|39
1629849600000|2021-08-25 00:00:00|9343|9333|9337|9327|9343|9333|9336.5|9326.5|6
1629849900000|2021-08-25 00:05:00|9337.9|9327.9|9335.3|9325.3|9344.8|9334.8|9335.3|9325.3|25
1629850200000|2021-08-25 00:10:00|9335|9325|9332.9|9322.9|9335.1|9325.1|9332.3|9322.3|29
1629850500000|2021-08-25 00:15:00|9333|9323|9331.3|9321.3|9335.6|9325.6|9331.3|9321.3|17
1629850800000|2021-08-25 00:20:00|9331.1|9321.1|9332.3|9322.3|9333|9323|9331.1|9321.1|23
1629851100000|2021-08-25 00:25:00|9333|9323|9327|9317|9333|9323|9326.6|9316.6|31
1629851400000|2021-08-25 00:30:00|9326.9|9316.9|9324.8|9314.8|9328.1|9318.1|9322.5|9312.5|39
1629851700000|2021-08-25 00:35:00|9325.4|9315.4|9327.6|9317.6|9330.1|9320.1|9320.8|9310.8|60
1629852000000|2021-08-25 00:40:00|9327.3|9317.3|9328.4|9318.4|9331.6|9321.6|9327.3|9317.3|54
1629852300000|2021-08-25 00:45:00|9328.8|9318.8|9330.3|9320.3|9332.1|9322.1|9327.3|9317.3|39
1629852600000|2021-08-25 00:50:00|9330|9320|9331.6|9321.6|9332.9|9322.9|9325.9|9315.9|30
1629852900000|2021-08-25 00:55:00|9332.8|9322.8|9331.5|9321.5|9333.5|9323.5|9328.3|9318.3|49
1629853200000|2021-08-25 01:00:00|9331.4|9321.4|9337.3|9327.3|9341.4|9331.4|9325.9|9315.9|315
1629853500000|2021-08-25 01:05:00|9337.5|9327.5|9341|9331|9349.4|9339.4|9337.5|9327.5|150
1629853800000|2021-08-25 01:10:00|9341.5|9331.5|9344.8|9334.8|9347.9|9337.9|9341.1|9331.1|107
1629854100000|2021-08-25 01:15:00|9344.4|9334.4|9354|9344|9361.9|9351.9|9342.9|9332.9|188
1629854400000|2021-08-25 01:20:00|9353.6|9343.6|9344.5|9334.5|9358|9348|9344.3|9334.3|119
1629854700000|2021-08-25 01:25:00|9343.9|9333.9|9344.6|9334.6|9349.5|9339.5|9341.9|9331.9|117
1629855000000|2021-08-25 01:30:00|9345.5|9335.5|9355.3|9345.3|9356.3|9346.3|9344|9334|153
1629855300000|2021-08-25 01:35:00|9355.5|9345.5|9349.1|9339.1|9357.3|9347.3|9345|9335|122
1629855600000|2021-08-25 01:40:00|9348.9|9338.9|9352.8|9342.8|9352.8|9342.8|9347.3|9337.3|46
1629855900000|2021-08-25 01:45:00|9353.1|9343.1|9358.8|9348.8|9361.3|9351.3|9351.6|9341.6|109
1629856200000|2021-08-25 01:50:00|9358.4|9348.4|9371.8|9361.8|9371.8|9361.8|9357|9347|261
1629856500000|2021-08-25 01:55:00|9372.1|9362.1|9380.5|9370.5|9382|9372|9367.1|9357.1|377
1629856800000|2021-08-25 02:00:00|9380.3|9370.3|9383.8|9373.8|9385.9|9375.9|9370.3|9360.3|312
1629857100000|2021-08-25 02:05:00|9383.9|9373.9|9376|9366|9391.8|9381.8|9374.8|9364.8|343
1629857400000|2021-08-25 02:10:00|9375.8|9365.8|9379.5|9369.5|9384|9374|9372.9|9362.9|187
1629857700000|2021-08-25 02:15:00|9379.8|9369.8|9369.1|9359.1|9381.5|9371.5|9367.9|9357.9|82
1629858000000|2021-08-25 02:20:00|9368.8|9358.8|9363.3|9353.3|9370.8|9360.8|9359.4|9349.4|142
1629858300000|2021-08-25 02:25:00|9363.5|9353.5|9359.5|9349.5|9370|9360|9359|9349|110
1629858600000|2021-08-25 02:30:00|9359.4|9349.4|9370.5|9360.5|9375.6|9365.6|9359.4|9349.4|226
1629858900000|2021-08-25 02:35:00|9370.4|9360.4|9372.6|9362.6|9373.4|9363.4|9362.8|9352.8|179
1629859200000|2021-08-25 02:40:00|9373.1|9363.1|9376.8|9366.8|9378.8|9368.8|9368.8|9358.8|94
1629859500000|2021-08-25 02:45:00|9376.6|9366.6|9371.8|9361.8|9376.6|9366.6|9368.9|9358.9|84
1629859800000|2021-08-25 02:50:00|9371.9|9361.9|9374|9364|9374.5|9364.5|9371.8|9361.8|46
1629860100000|2021-08-25 02:55:00|9374.6|9364.6|9370|9360|9375.1|9365.1|9368.6|9358.6|70
1629860400000|2021-08-25 03:00:00|9369.8|9359.8|9359.9|9349.9|9372|9362|9358.5|9348.5|113
1629860700000|2021-08-25 03:05:00|9360|9350|9358.3|9348.3|9362.6|9352.6|9354.1|9344.1|200
1629861000000|2021-08-25 03:10:00|9357.9|9347.9|9361.9|9351.9|9362.5|9352.5|9357.4|9347.4|94
1629861300000|2021-08-25 03:15:00|9362.1|9352.1|9356|9346|9363.3|9353.3|9354|9344|139
1629861600000|2021-08-25 03:20:00|9356.3|9346.3|9351.6|9341.6|9356.5|9346.5|9351.6|9341.6|99
1629861900000|2021-08-25 03:25:00|9351.9|9341.9|9354.1|9344.1|9354.1|9344.1|9346.4|9336.4|112
1629862200000|2021-08-25 03:30:00|9354.3|9344.3|9356.6|9346.6|9356.6|9346.6|9352.3|9342.3|38
1629862500000|2021-08-25 03:35:00|9356.9|9346.9|9357.3|9347.3|9358.3|9348.3|9353.3|9343.3|44
1629862800000|2021-08-25 03:40:00|9357.1|9347.1|9351.8|9341.8|9357.1|9347.1|9349.8|9339.8|46
1629863100000|2021-08-25 03:45:00|9351.5|9341.5|9356.6|9346.6|9356.6|9346.6|9351.5|9341.5|15
1629863400000|2021-08-25 03:50:00|9356.9|9346.9|9355.4|9345.4|9358.1|9348.1|9354.4|9344.4|26
1629863700000|2021-08-25 03:55:00|9355.1|9345.1|9356.3|9346.3|9357.9|9347.9|9353.9|9343.9|24
1629864000000|2021-08-25 04:00:00|9356.6|9346.6|9358.5|9348.5|9359|9349|9354.4|9344.4|27
1629864300000|2021-08-25 04:05:00|9358.6|9348.6|9359.9|9349.9|9360.4|9350.4|9358.6|9348.6|12
1629864600000|2021-08-25 04:10:00|9360.1|9350.1|9360.5|9350.5|9360.6|9350.6|9360|9350|5
1629864900000|2021-08-25 04:15:00|9360.6|9350.6|9362.3|9352.3|9362.3|9352.3|9360.1|9350.1|7
1629865200000|2021-08-25 04:20:00|9362.1|9352.1|9361.9|9351.9|9363|9353|9361.9|9351.9|10
1629865500000|2021-08-25 04:25:00|9361.8|9351.8|9363.6|9353.6|9363.9|9353.9|9361.8|9351.8|8
1629865800000|2021-08-25 04:30:00|9363.4|9353.4|9355.1|9345.1|9363.4|9353.4|9355.1|9345.1|40
1629866100000|2021-08-25 04:35:00|9355.6|9345.6|9359.1|9349.1|9359.1|9349.1|9353.8|9343.8|27
1629866400000|2021-08-25 04:40:00|9358.5|9348.5|9357.5|9347.5|9358.5|9348.5|9354|9344|25
1629866700000|2021-08-25 04:45:00|9357.8|9347.8|9355.4|9345.4|9357.8|9347.8|9354.9|9344.9|12
1629867000000|2021-08-25 04:50:00|9355|9345|9355.4|9345.4|9355.4|9345.4|9353.6|9343.6|6
1629867300000|2021-08-25 04:55:00|9355.1|9345.1|9352|9342|9355.1|9345.1|9352|9342|8
1629867600000|2021-08-25 05:00:00|9352.1|9342.1|9353.8|9343.8|9357.6|9347.6|9351.8|9341.8|88
1629867900000|2021-08-25 05:05:00|9354|9344|9356.3|9346.3|9358.1|9348.1|9352|9342|35
1629868200000|2021-08-25 05:10:00|9356.6|9346.6|9353.5|9343.5|9357.1|9347.1|9352.3|9342.3|32
1629868500000|2021-08-25 05:15:00|9354|9344|9353.8|9343.8|9355.9|9345.9|9353.3|9343.3|33
1629868800000|2021-08-25 05:20:00|9353.5|9343.5|9353|9343|9353.5|9343.5|9351|9341|26
1629869100000|2021-08-25 05:25:00|9352.8|9342.8|9349.9|9339.9|9353.3|9343.3|9349.9|9339.9|16
1629869400000|2021-08-25 05:30:00|9349.6|9339.6|9344.1|9334.1|9353.6|9343.6|9340.5|9330.5|224
1629869700000|2021-08-25 05:35:00|9343.9|9333.9|9353.6|9343.6|9353.8|9343.8|9340.8|9330.8|123
1629870000000|2021-08-25 05:40:00|9353.8|9343.8|9362.1|9352.1|9364.8|9354.8|9353.8|9343.8|174
1629870300000|2021-08-25 05:45:00|9362|9352|9356.8|9346.8|9362.6|9352.6|9355.9|9345.9|132
1629870600000|2021-08-25 05:50:00|9357.4|9347.4|9353.4|9343.4|9357.4|9347.4|9346.6|9336.6|89
1629870900000|2021-08-25 05:55:00|9353|9343|9353|9343|9353|9343|9349.4|9339.4|50
1629871200000|2021-08-25 06:00:00|9353.1|9343.1|9355.6|9345.6|9355.9|9345.9|9352.9|9342.9|62
1629871500000|2021-08-25 06:05:00|9355.9|9345.9|9346|9336|9358.8|9348.8|9346|9336|111
1629871800000|2021-08-25 06:10:00|9346.3|9336.3|9346.8|9336.8|9350|9340|9345.5|9335.5|83
1629872100000|2021-08-25 06:15:00|9346.4|9336.4|9351.8|9341.8|9352.5|9342.5|9342.8|9332.8|136
1629872400000|2021-08-25 06:20:00|9352|9342|9347.9|9337.9|9356.9|9346.9|9347.9|9337.9|96
1629872700000|2021-08-25 06:25:00|9347.5|9337.5|9347|9337|9351.4|9341.4|9344.3|9334.3|98
1629873000000|2021-08-25 06:30:00|9347.3|9337.3|9345.9|9335.9|9354.5|9344.5|9344.5|9334.5|121
1629873300000|2021-08-25 06:35:00|9346|9336|9346.4|9336.4|9350.6|9340.6|9344.5|9334.5|76
1629873600000|2021-08-25 06:40:00|9346.3|9336.3|9346.3|9336.3|9349.6|9339.6|9342|9332|140
1629873900000|2021-08-25 06:45:00|9346|9336|9347|9337|9350.9|9340.9|9345.5|9335.5|92
1629874200000|2021-08-25 06:50:00|9345.9|9335.9|9346.1|9336.1|9351.3|9341.3|9343.5|9333.5|143
1629874500000|2021-08-25 06:55:00|9345.9|9335.9|9337.5|9327.5|9348.8|9338.8|9337.5|9327.5|149
1629874800000|2021-08-25 07:00:00|9337.8|9327.8|9360|9350|9360.5|9350.5|9337.8|9327.8|149
1629875100000|2021-08-25 07:05:00|9359.5|9349.5|9391.8|9381.8|9392.4|9382.4|9355.5|9345.5|200
1629875400000|2021-08-25 07:10:00|9392|9382|9386|9376|9392.3|9382.3|9379.5|9369.5|162
1629875700000|2021-08-25 07:15:00|9386.3|9376.3|9380.8|9370.8|9388.8|9378.8|9376|9366|151
1629876000000|2021-08-25 07:20:00|9380.5|9370.5|9389.8|9379.8|9389.8|9379.8|9376|9366|76
1629876300000|2021-08-25 07:25:00|9390|9380|9414.5|9404.5|9421.3|9411.3|9390|9380|201
1629876600000|2021-08-25 07:30:00|9414.3|9404.3|9401.3|9391.3|9414.3|9404.3|9401.3|9391.3|128
1629876900000|2021-08-25 07:35:00|9400.8|9390.8|9409.5|9399.5|9409.5|9399.5|9394.8|9384.8|138
1629877200000|2021-08-25 07:40:00|9409.8|9399.8|9410.8|9400.8|9412|9402|9404.3|9394.3|102
1629877500000|2021-08-25 07:45:00|9411|9401|9412.3|9402.3|9415|9405|9407.5|9397.5|130
1629877800000|2021-08-25 07:50:00|9412|9402|9408.5|9398.5|9415|9405|9408.5|9398.5|50
1629878100000|2021-08-25 07:55:00|9407.8|9397.8|9401.3|9391.3|9409.3|9399.3|9400.8|9390.8|91
1629878400000|2021-08-25 08:00:00|9401|9391|9408|9398|9414|9404|9400.5|9390.5|137
1629878700000|2021-08-25 08:05:00|9405.8|9395.8|9400.5|9390.5|9405.8|9395.8|9397.8|9387.8|83
1629879000000|2021-08-25 08:10:00|9400.3|9390.3|9420.5|9410.5|9424|9414|9399.3|9389.3|145
1629879300000|2021-08-25 08:15:00|9420|9410|9418.5|9408.5|9423.8|9413.8|9418.5|9408.5|75
1629879600000|2021-08-25 08:20:00|9418.8|9408.8|9412.8|9402.8|9420.5|9410.5|9409.5|9399.5|125
1629879900000|2021-08-25 08:25:00|9413|9403|9413.8|9403.8|9415.3|9405.3|9408.3|9398.3|113
1629880200000|2021-08-25 08:30:00|9413.5|9403.5|9405|9395|9415.3|9405.3|9404.8|9394.8|100
1629880500000|2021-08-25 08:35:00|9404.5|9394.5|9403|9393|9413.8|9403.8|9403|9393|170
1629880800000|2021-08-25 08:40:00|9403.3|9393.3|9409.8|9399.8|9409.8|9399.8|9401.3|9391.3|110
1629881100000|2021-08-25 08:45:00|9410|9400|9412.3|9402.3|9412.5|9402.5|9402.3|9392.3|115
1629881400000|2021-08-25 08:50:00|9412.5|9402.5|9407.8|9397.8|9415.8|9405.8|9407.5|9397.5|81
1629881700000|2021-08-25 08:55:00|9408|9398|9407.3|9397.3|9410.5|9400.5|9407|9397|78
1629882000000|2021-08-25 09:00:00|9407.5|9397.5|9408.8|9398.8|9410.8|9400.8|9405.5|9395.5|86
1629882300000|2021-08-25 09:05:00|9409|9399|9410|9400|9412.8|9402.8|9408.8|9398.8|75
1629882600000|2021-08-25 09:10:00|9410.3|9400.3|9412.5|9402.5|9416|9406|9409.3|9399.3|96
1629882900000|2021-08-25 09:15:00|9412.3|9402.3|9404.5|9394.5|9412.3|9402.3|9404|9394|83
1629883200000|2021-08-25 09:20:00|9404.3|9394.3|9399.5|9389.5|9405.3|9395.3|9398.3|9388.3|89
1629883500000|2021-08-25 09:25:00|9398.8|9388.8|9401.3|9391.3|9404.8|9394.8|9398.8|9388.8|86
1629883800000|2021-08-25 09:30:00|9401|9391|9406.5|9396.5|9406.5|9396.5|9399.3|9389.3|112
1629884100000|2021-08-25 09:35:00|9406.8|9396.8|9403.3|9393.3|9407.8|9397.8|9399.8|9389.8|100
1629884400000|2021-08-25 09:40:00|9403.5|9393.5|9400.3|9390.3|9403.5|9393.5|9397.3|9387.3|76
1629884700000|2021-08-25 09:45:00|9400.5|9390.5|9403.5|9393.5|9404|9394|9399.3|9389.3|84
1629885000000|2021-08-25 09:50:00|9403.8|9393.8|9410.3|9400.3|9411.5|9401.5|9402.8|9392.8|73
1629885300000|2021-08-25 09:55:00|9410.8|9400.8|9410.8|9400.8|9414.3|9404.3|9408.5|9398.5|105
1629885600000|2021-08-25 10:00:00|9411.3|9401.3|9415.5|9405.5|9419.4|9409.4|9411.3|9401.3|75
1629885900000|2021-08-25 10:05:00|9415.8|9405.8|9412|9402|9418.5|9408.5|9410.5|9400.5|31
1629886200000|2021-08-25 10:10:00|9410.9|9400.9|9415.5|9405.5|9417.3|9407.3|9408|9398|67
1629886500000|2021-08-25 10:15:00|9415.3|9405.3|9415.8|9405.8|9416.3|9406.3|9411|9401|63
1629886800000|2021-08-25 10:20:00|9415.5|9405.5|9421|9411|9421|9411|9414.5|9404.5|59
1629887100000|2021-08-25 10:25:00|9420.8|9410.8|9418|9408|9423.8|9413.8|9418|9408|89
1629887400000|2021-08-25 10:30:00|9417.8|9407.8|9420.5|9410.5|9421.5|9411.5|9417.5|9407.5|81
1629887700000|2021-08-25 10:35:00|9420.8|9410.8|9421|9411|9421.5|9411.5|9419.3|9409.3|47
1629888000000|2021-08-25 10:40:00|9421.3|9411.3|9413.5|9403.5|9425.8|9415.8|9413.5|9403.5|144
1629888300000|2021-08-25 10:45:00|9413.3|9403.3|9417.8|9407.8|9420|9410|9412.8|9402.8|96
1629888600000|2021-08-25 10:50:00|9418|9408|9413.8|9403.8|9418.3|9408.3|9412|9402|79
1629888900000|2021-08-25 10:55:00|9413.5|9403.5|9417|9407|9417|9407|9410.3|9400.3|63
1629889200000|2021-08-25 11:00:00|9416.8|9406.8|9416.3|9406.3|9420.5|9410.5|9413|9403|88
1629889500000|2021-08-25 11:05:00|9415.4|9405.4|9403.5|9393.5|9415.4|9405.4|9401.5|9391.5|132
1629889800000|2021-08-25 11:10:00|9404.3|9394.3|9403.8|9393.8|9406.3|9396.3|9401.5|9391.5|125
1629890100000|2021-08-25 11:15:00|9404|9394|9399.3|9389.3|9406.8|9396.8|9398|9388|97
1629890400000|2021-08-25 11:20:00|9399.5|9389.5|9395.5|9385.5|9400.3|9390.3|9390.5|9380.5|141
1629890700000|2021-08-25 11:25:00|9395|9385|9390|9380|9399.5|9389.5|9389.3|9379.3|151
1629891000000|2021-08-25 11:30:00|9389|9379|9378|9368|9391|9381|9373.8|9363.8|302
1629891300000|2021-08-25 11:35:00|9379|9369|9383.3|9373.3|9386.5|9376.5|9379|9369|142
1629891600000|2021-08-25 11:40:00|9383.5|9373.5|9385.8|9375.8|9386.3|9376.3|9378.5|9368.5|105
1629891900000|2021-08-25 11:45:00|9385.5|9375.5|9394|9384|9395.5|9385.5|9385.3|9375.3|109
1629892200000|2021-08-25 11:50:00|9395|9385|9392.5|9382.5|9396.5|9386.5|9389.5|9379.5|96
1629892500000|2021-08-25 11:55:00|9392.8|9382.8|9406|9396|9407.1|9397.1|9392.8|9382.8|114
1629892800000|2021-08-25 12:00:00|9405.8|9395.8|9391|9381|9408|9398|9390.5|9380.5|167
1629893100000|2021-08-25 12:05:00|9391.3|9381.3|9393.3|9383.3|9397.8|9387.8|9387.3|9377.3|145
1629893400000|2021-08-25 12:10:00|9393.5|9383.5|9402.8|9392.8|9405.3|9395.3|9393.5|9383.5|184
1629893700000|2021-08-25 12:15:00|9402.5|9392.5|9396.8|9386.8|9404.5|9394.5|9395.3|9385.3|126
1629894000000|2021-08-25 12:20:00|9397.3|9387.3|9402.8|9392.8|9407|9397|9395|9385|141
1629894300000|2021-08-25 12:25:00|9403|9393|9410|9400|9411.3|9401.3|9403|9393|62
1629894600000|2021-08-25 12:30:00|9410.3|9400.3|9410|9400|9412|9402|9407.3|9397.3|170
1629894900000|2021-08-25 12:35:00|9409.8|9399.8|9398|9388|9410.5|9400.5|9395.8|9385.8|156
1629895200000|2021-08-25 12:40:00|9397.8|9387.8|9405.5|9395.5|9408|9398|9394.3|9384.3|177
1629895500000|2021-08-25 12:45:00|9405.8|9395.8|9408.3|9398.3|9410.8|9400.8|9403.3|9393.3|169
1629895800000|2021-08-25 12:50:00|9408|9398|9417|9407|9417|9407|9406.8|9396.8|154
1629896100000|2021-08-25 12:55:00|9417.3|9407.3|9410.5|9400.5|9418.5|9408.5|9406.8|9396.8|149
1629896400000|2021-08-25 13:00:00|9409.8|9399.8|9389.8|9379.8|9409.8|9399.8|9382.8|9372.8|503
1629896700000|2021-08-25 13:05:00|9389.5|9379.5|9414|9404|9414.3|9404.3|9388|9378|422
1629897000000|2021-08-25 13:10:00|9413.8|9403.8|9408|9398|9420.3|9410.3|9402.3|9392.3|416
1629897300000|2021-08-25 13:15:00|9407.8|9397.8|9399.5|9389.5|9409|9399|9391.5|9381.5|275
1629897600000|2021-08-25 13:20:00|9399.8|9389.8|9410.5|9400.5|9411.8|9401.8|9399.8|9389.8|312
1629897900000|2021-08-25 13:25:00|9410|9400|9408.5|9398.5|9412.5|9402.5|9398.3|9388.3|271
1629898200000|2021-08-25 13:30:00|9408.8|9398.8|9391.3|9381.3|9416|9406|9386.5|9376.5|497
1629898500000|2021-08-25 13:35:00|9391.8|9381.8|9406.3|9396.3|9408.3|9398.3|9391|9381|362
1629898800000|2021-08-25 13:40:00|9405.8|9395.8|9408.5|9398.5|9409.5|9399.5|9392|9382|433
1629899100000|2021-08-25 13:45:00|9407.8|9397.8|9404.5|9394.5|9410|9400|9401|9391|222
1629899400000|2021-08-25 13:50:00|9404.8|9394.8|9395.3|9385.3|9407.5|9397.5|9393.5|9383.5|250
1629899700000|2021-08-25 13:55:00|9395|9385|9391.8|9381.8|9404|9394|9390.3|9380.3|313
1629900000000|2021-08-25 14:00:00|9390.8|9380.8|9399.5|9389.5|9402|9392|9389.5|9379.5|323
1629900300000|2021-08-25 14:05:00|9398.8|9388.8|9387.3|9377.3|9398.8|9388.8|9387|9377|203
1629900600000|2021-08-25 14:10:00|9387.5|9377.5|9398|9388|9400.5|9390.5|9385.3|9375.3|238
1629900900000|2021-08-25 14:15:00|9397.8|9387.8|9401.5|9391.5|9402.3|9392.3|9392.5|9382.5|294
1629901200000|2021-08-25 14:20:00|9401.3|9391.3|9403.5|9393.5|9409|9399|9395.8|9385.8|284
1629901500000|2021-08-25 14:25:00|9403.3|9393.3|9402.8|9392.8|9404.8|9394.8|9399|9389|285
1629901800000|2021-08-25 14:30:00|9403.5|9393.5|9403.8|9393.8|9409.3|9399.3|9401.5|9391.5|244
1629902100000|2021-08-25 14:35:00|9403.5|9393.5|9417|9407|9418.5|9408.5|9398.5|9388.5|237
1629902400000|2021-08-25 14:40:00|9417.3|9407.3|9414.5|9404.5|9418|9408|9412.3|9402.3|232
1629902700000|2021-08-25 14:45:00|9414.8|9404.8|9414|9404|9427.3|9417.3|9412.8|9402.8|294
1629903000000|2021-08-25 14:50:00|9413.8|9403.8|9394.3|9384.3|9414.5|9404.5|9390.5|9380.5|346
1629903300000|2021-08-25 14:55:00|9392.5|9382.5|9387|9377|9392.8|9382.8|9378.5|9368.5|360
1629903600000|2021-08-25 15:00:00|9387.5|9377.5|9391.8|9381.8|9394.5|9384.5|9380|9370|246
1629903900000|2021-08-25 15:05:00|9391.5|9381.5|9396.5|9386.5|9399|9389|9391|9381|185
1629904200000|2021-08-25 15:10:00|9396.8|9386.8|9382.3|9372.3|9396.8|9386.8|9378.3|9368.3|198
1629904500000|2021-08-25 15:15:00|9382.8|9372.8|9374.5|9364.5|9383.8|9373.8|9372.3|9362.3|181
1629904800000|2021-08-25 15:20:00|9373.3|9363.3|9369.5|9359.5|9374.5|9364.5|9367|9357|197
1629905100000|2021-08-25 15:25:00|9369.8|9359.8|9372|9362|9375|9365|9369.3|9359.3|143
1629905400000|2021-08-25 15:30:00|9372.3|9362.3|9372.5|9362.5|9374.5|9364.5|9368|9358|189
1629905700000|2021-08-25 15:35:00|9372.8|9362.8|9358|9348|9373.3|9363.3|9355.3|9345.3|188
1629906000000|2021-08-25 15:40:00|9358.3|9348.3|9357.5|9347.5|9366.8|9356.8|9355.3|9345.3|258
1629906300000|2021-08-25 15:45:00|9357.8|9347.8|9361.3|9351.3|9366.5|9356.5|9355|9345|283
1629906600000|2021-08-25 15:50:00|9361|9351|9366.3|9356.3|9366.3|9356.3|9357.8|9347.8|176
1629906900000|2021-08-25 15:55:00|9366|9356|9368|9358|9369.8|9359.8|9365.3|9355.3|66
1629907200000|2021-08-25 16:00:00|9368.5|9358.5|9365.5|9355.5|9370|9360|9365.3|9355.3|69
1629907500000|2021-08-25 16:05:00|9365.8|9355.8|9371|9361|9371|9361|9362|9352|97
1629907800000|2021-08-25 16:10:00|9370.8|9360.8|9378.5|9368.5|9378.5|9368.5|9370.3|9360.3|139
1629908100000|2021-08-25 16:15:00|9378.3|9368.3|9370.3|9360.3|9379|9369|9368.8|9358.8|121
1629908400000|2021-08-25 16:20:00|9370|9360|9371.5|9361.5|9374.3|9364.3|9368.3|9358.3|82
1629908700000|2021-08-25 16:25:00|9371.8|9361.8|9362.8|9352.8|9373.5|9363.5|9362.3|9352.3|115
1629909000000|2021-08-25 16:30:00|9362.5|9352.5|9365|9355|9367.8|9357.8|9362.5|9352.5|90
1629909300000|2021-08-25 16:35:00|9365.3|9355.3|9365.3|9355.3|9368.3|9358.3|9365|9355|99
1629909600000|2021-08-25 16:40:00|9365|9355|9366.8|9356.8|9369.8|9359.8|9364|9354|111
1629909900000|2021-08-25 16:45:00|9367|9357|9362.8|9352.8|9368.5|9358.5|9359.5|9349.5|157
1629910200000|2021-08-25 16:50:00|9363.3|9353.3|9365.8|9355.8|9368.3|9358.3|9362.8|9352.8|112
1629910500000|2021-08-25 16:55:00|9366.3|9356.3|9370.6|9360.6|9370.9|9360.9|9364.4|9354.4|154
1629936000000|2021-08-26 00:00:00|9352.5|9342.5|9354.6|9344.6|9355.1|9345.1|9352.5|9342.5|10
1629936300000|2021-08-26 00:05:00|9354.4|9344.4|9353.5|9343.5|9358|9348|9352.9|9342.9|24
1629936600000|2021-08-26 00:10:00|9354|9344|9350.5|9340.5|9354|9344|9350.5|9340.5|8
1629936900000|2021-08-26 00:15:00|9350.8|9340.8|9356.8|9346.8|9357.3|9347.3|9350.8|9340.8|15
1629937200000|2021-08-26 00:20:00|9355.6|9345.6|9354|9344|9356.6|9346.6|9353|9343|15
1629937500000|2021-08-26 00:25:00|9353.9|9343.9|9359.9|9349.9|9359.9|9349.9|9351.9|9341.9|25
1629937800000|2021-08-26 00:30:00|9358.9|9348.9|9356.9|9346.9|9358.9|9348.9|9355.8|9345.8|12
1629938100000|2021-08-26 00:35:00|9356.6|9346.6|9355.4|9345.4|9357.8|9347.8|9355|9345|9
1629938400000|2021-08-26 00:40:00|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.4|9345.4|3
1629938700000|2021-08-26 00:45:00|9355.1|9345.1|9360|9350|9360.3|9350.3|9354.3|9344.3|14
1629939000000|2021-08-26 00:50:00|9359.1|9349.1|9361.8|9351.8|9362.8|9352.8|9357.1|9347.1|39
1629939300000|2021-08-26 00:55:00|9361.5|9351.5|9364|9354|9364.3|9354.3|9361.3|9351.3|29
1629939600000|2021-08-26 01:00:00|9363.9|9353.9|9367.3|9357.3|9383.5|9373.5|9363.9|9353.9|306
1629939900000|2021-08-26 01:05:00|9367|9357|9372.5|9362.5|9378.9|9368.9|9366.9|9356.9|167
1629940200000|2021-08-26 01:10:00|9372.8|9362.8|9367.4|9357.4|9374.4|9364.4|9366.3|9356.3|150
1629940500000|2021-08-26 01:15:00|9367.3|9357.3|9375|9365|9376|9366|9364.9|9354.9|164
1629940800000|2021-08-26 01:20:00|9375.3|9365.3|9365|9355|9375.8|9365.8|9361.5|9351.5|152
1629941100000|2021-08-26 01:25:00|9364.5|9354.5|9369.8|9359.8|9375.3|9365.3|9361.3|9351.3|165
1629941400000|2021-08-26 01:30:00|9369.9|9359.9|9362.8|9352.8|9370.8|9360.8|9362.8|9352.8|124
1629941700000|2021-08-26 01:35:00|9362.5|9352.5|9361.9|9351.9|9364.4|9354.4|9360.6|9350.6|92
1629942000000|2021-08-26 01:40:00|9361.3|9351.3|9358.1|9348.1|9361.3|9351.3|9356.5|9346.5|150
1629942300000|2021-08-26 01:45:00|9357.9|9347.9|9363|9353|9365.6|9355.6|9357.3|9347.3|154
1629942600000|2021-08-26 01:50:00|9363.1|9353.1|9366.3|9356.3|9372.6|9362.6|9360|9350|239
1629942900000|2021-08-26 01:55:00|9366.1|9356.1|9356|9346|9366.1|9356.1|9354.9|9344.9|151
1629943200000|2021-08-26 02:00:00|9356.3|9346.3|9338.1|9328.1|9361|9351|9335.3|9325.3|232
1629943500000|2021-08-26 02:05:00|9338|9328|9338|9328|9341.9|9331.9|9336.6|9326.6|126
1629943800000|2021-08-26 02:10:00|9337.8|9327.8|9342.3|9332.3|9345.5|9335.5|9336.9|9326.9|153
1629944100000|2021-08-26 02:15:00|9342|9332|9336.3|9326.3|9342|9332|9335.3|9325.3|70
1629944400000|2021-08-26 02:20:00|9336.5|9326.5|9332.3|9322.3|9337.6|9327.6|9328.5|9318.5|82
1629944700000|2021-08-26 02:25:00|9332.9|9322.9|9329.8|9319.8|9333.1|9323.1|9329.8|9319.8|49
1629945000000|2021-08-26 02:30:00|9330|9320|9333.5|9323.5|9335.3|9325.3|9328.1|9318.1|180
1629945300000|2021-08-26 02:35:00|9333.3|9323.3|9336.5|9326.5|9341.1|9331.1|9333|9323|131
1629945600000|2021-08-26 02:40:00|9337|9327|9334.3|9324.3|9339.1|9329.1|9331.4|9321.4|133
1629945900000|2021-08-26 02:45:00|9333.9|9323.9|9331.6|9321.6|9338.3|9328.3|9329.4|9319.4|231
1629946200000|2021-08-26 02:50:00|9331.9|9321.9|9324.8|9314.8|9333.6|9323.6|9323.6|9313.6|166
1629946500000|2021-08-26 02:55:00|9325|9315|9325.5|9315.5|9326.8|9316.8|9320.1|9310.1|201
1629946800000|2021-08-26 03:00:00|9325.3|9315.3|9322.1|9312.1|9325.3|9315.3|9318|9308|163
1629947100000|2021-08-26 03:05:00|9321.9|9311.9|9319.8|9309.8|9321.9|9311.9|9317|9307|112
1629947400000|2021-08-26 03:10:00|9319.3|9309.3|9305.5|9295.5|9319.6|9309.6|9303|9293|150
1629947700000|2021-08-26 03:15:00|9305.3|9295.3|9301.3|9291.3|9306.8|9296.8|9297.5|9287.5|179
1629948000000|2021-08-26 03:20:00|9301.5|9291.5|9306.5|9296.5|9306.5|9296.5|9298.5|9288.5|166
1629948300000|2021-08-26 03:25:00|9306.3|9296.3|9306.3|9296.3|9307|9297|9300.4|9290.4|120
1629948600000|2021-08-26 03:30:00|9305.8|9295.8|9307.4|9297.4|9308.3|9298.3|9304.9|9294.9|63
1629948900000|2021-08-26 03:35:00|9306.8|9296.8|9310.6|9300.6|9310.8|9300.8|9305.5|9295.5|34
1629949200000|2021-08-26 03:40:00|9310.3|9300.3|9310|9300|9313.5|9303.5|9309.8|9299.8|27
1629949500000|2021-08-26 03:45:00|9309.6|9299.6|9306.6|9296.6|9309.9|9299.9|9305.3|9295.3|41
1629949800000|2021-08-26 03:50:00|9305.9|9295.9|9302.3|9292.3|9307.8|9297.8|9302.3|9292.3|49
1629950100000|2021-08-26 03:55:00|9302|9292|9305.8|9295.8|9305.9|9295.9|9302|9292|11
1629950400000|2021-08-26 04:00:00|9305.6|9295.6|9303|9293|9305.6|9295.6|9302.8|9292.8|12
1629950700000|2021-08-26 04:05:00|9302.8|9292.8|9302.1|9292.1|9302.8|9292.8|9301.1|9291.1|14
1629951000000|2021-08-26 04:10:00|9301.8|9291.8|9302.3|9292.3|9303.3|9293.3|9301.8|9291.8|11
1629951300000|2021-08-26 04:15:00|9302|9292|9301.9|9291.9|9302|9292|9301.9|9291.9|2
1629951600000|2021-08-26 04:20:00|9303|9293|9304.6|9294.6|9304.6|9294.6|9303|9293|6
1629951900000|2021-08-26 04:25:00|9304.8|9294.8|9306.1|9296.1|9306.5|9296.5|9304.8|9294.8|6
1629952200000|2021-08-26 04:30:00|9306.3|9296.3|9307.4|9297.4|9307.4|9297.4|9306.3|9296.3|6
1629952500000|2021-08-26 04:35:00|9307.9|9297.9|9310.9|9300.9|9310.9|9300.9|9306.9|9296.9|29
1629952800000|2021-08-26 04:40:00|9311.5|9301.5|9310.6|9300.6|9312|9302|9310.6|9300.6|12
1629953100000|2021-08-26 04:45:00|9311|9301|9308.9|9298.9|9311|9301|9308.6|9298.6|12
1629953400000|2021-08-26 04:50:00|9309.4|9299.4|9307.1|9297.1|9309.4|9299.4|9307.1|9297.1|11
1629953700000|2021-08-26 04:55:00|9307|9297|9305.5|9295.5|9307.3|9297.3|9304.3|9294.3|12
1629954000000|2021-08-26 05:00:00|9305|9295|9305.8|9295.8|9311.6|9301.6|9303.4|9293.4|73
1629954300000|2021-08-26 05:05:00|9305.6|9295.6|9305.9|9295.9|9308.8|9298.8|9304.6|9294.6|69
1629954600000|2021-08-26 05:10:00|9306|9296|9302.4|9292.4|9309.8|9299.8|9302.4|9292.4|57
1629954900000|2021-08-26 05:15:00|9302.3|9292.3|9301|9291|9306|9296|9301|9291|64
1629955200000|2021-08-26 05:20:00|9301.5|9291.5|9305.1|9295.1|9306.8|9296.8|9301|9291|53
1629955500000|2021-08-26 05:25:00|9305|9295|9304.5|9294.5|9305.3|9295.3|9301.8|9291.8|23
1629955800000|2021-08-26 05:30:00|9304.4|9294.4|9304.1|9294.1|9306.8|9296.8|9288.9|9278.9|220
1629956100000|2021-08-26 05:35:00|9304.6|9294.6|9309|9299|9313|9303|9296.3|9286.3|217
1629956400000|2021-08-26 05:40:00|9309.3|9299.3|9316.8|9306.8|9319.8|9309.8|9309.3|9299.3|196
1629956700000|2021-08-26 05:45:00|9317|9307|9319.3|9309.3|9323.4|9313.4|9315.5|9305.5|164
1629957000000|2021-08-26 05:50:00|9318.5|9308.5|9306.6|9296.6|9320.5|9310.5|9305.3|9295.3|147
1629957300000|2021-08-26 05:55:00|9306.5|9296.5|9311.6|9301.6|9312.4|9302.4|9306.3|9296.3|103
1629957600000|2021-08-26 06:00:00|9311.8|9301.8|9309|9299|9314.6|9304.6|9307.6|9297.6|107
1629957900000|2021-08-26 06:05:00|9309.5|9299.5|9292|9282|9309.5|9299.5|9289.8|9279.8|170
1629958200000|2021-08-26 06:10:00|9292.3|9282.3|9290.3|9280.3|9295.6|9285.6|9288.6|9278.6|183
1629958500000|2021-08-26 06:15:00|9289.9|9279.9|9298.6|9288.6|9301.5|9291.5|9286.6|9276.6|133
1629958800000|2021-08-26 06:20:00|9298.4|9288.4|9303|9293|9304.8|9294.8|9298|9288|78
1629959100000|2021-08-26 06:25:00|9302.8|9292.8|9299.1|9289.1|9302.9|9292.9|9298.8|9288.8|71
1629959400000|2021-08-26 06:30:00|9299.3|9289.3|9303.9|9293.9|9304.9|9294.9|9297.5|9287.5|63
1629959700000|2021-08-26 06:35:00|9303.5|9293.5|9297.1|9287.1|9303.5|9293.5|9294.6|9284.6|119
1629960000000|2021-08-26 06:40:00|9297.4|9287.4|9289.8|9279.8|9299|9289|9288.5|9278.5|124
1629960300000|2021-08-26 06:45:00|9290|9280|9293.4|9283.4|9297.8|9287.8|9288|9278|119
1629960600000|2021-08-26 06:50:00|9292.5|9282.5|9291.1|9281.1|9292.5|9282.5|9278.3|9268.3|273
1629960900000|2021-08-26 06:55:00|9291.4|9281.4|9283.8|9273.8|9292.3|9282.3|9281|9271|203
1629961200000|2021-08-26 07:00:00|9286.5|9276.5|9285.3|9275.3|9294.5|9284.5|9285.3|9275.3|169
1629961500000|2021-08-26 07:05:00|9286|9276|9280.8|9270.8|9302.8|9292.8|9275|9265|141
1629961800000|2021-08-26 07:10:00|9281|9271|9279.8|9269.8|9283|9273|9274.3|9264.3|135
1629962100000|2021-08-26 07:15:00|9280.3|9270.3|9283.8|9273.8|9283.9|9273.9|9276.5|9266.5|106
1629962400000|2021-08-26 07:20:00|9284.3|9274.3|9287.5|9277.5|9287.5|9277.5|9276.5|9266.5|112
1629962700000|2021-08-26 07:25:00|9287.8|9277.8|9303.8|9293.8|9308.5|9298.5|9287.8|9277.8|132
1629963000000|2021-08-26 07:30:00|9304|9294|9304|9294|9309.5|9299.5|9300.5|9290.5|129
1629963300000|2021-08-26 07:35:00|9304.5|9294.5|9315.5|9305.5|9320.8|9310.8|9303.8|9293.8|203
1629963600000|2021-08-26 07:40:00|9314.5|9304.5|9314.3|9304.3|9320|9310|9309|9299|128
1629963900000|2021-08-26 07:45:00|9315|9305|9302|9292|9316.8|9306.8|9299.8|9289.8|155
1629964200000|2021-08-26 07:50:00|9302.3|9292.3|9296.5|9286.5|9302.3|9292.3|9292|9282|79
1629964500000|2021-08-26 07:55:00|9296.8|9286.8|9300.5|9290.5|9304.8|9294.8|9296.8|9286.8|151
1629964800000|2021-08-26 08:00:00|9300.3|9290.3|9310|9300|9310|9300|9296.8|9286.8|135
1629965100000|2021-08-26 08:05:00|9310.3|9300.3|9311|9301|9314.5|9304.5|9307.8|9297.8|71
1629965400000|2021-08-26 08:10:00|9311.3|9301.3|9318.3|9308.3|9319.3|9309.3|9311.3|9301.3|76
1629965700000|2021-08-26 08:15:00|9317.8|9307.8|9333|9323|9336.8|9326.8|9314.8|9304.8|118
1629966000000|2021-08-26 08:20:00|9332.8|9322.8|9326.5|9316.5|9335.8|9325.8|9326.5|9316.5|58
1629966300000|2021-08-26 08:25:00|9326.3|9316.3|9327.8|9317.8|9335.8|9325.8|9325.8|9315.8|67
1629966600000|2021-08-26 08:30:00|9328|9318|9331.5|9321.5|9334|9324|9322.8|9312.8|88
1629966900000|2021-08-26 08:35:00|9331.3|9321.3|9331.8|9321.8|9340|9330|9325.3|9315.3|118
1629967200000|2021-08-26 08:40:00|9332.3|9322.3|9335.5|9325.5|9336|9326|9328.8|9318.8|78
1629967500000|2021-08-26 08:45:00|9335|9325|9343.3|9333.3|9348.5|9338.5|9334.8|9324.8|84
1629967800000|2021-08-26 08:50:00|9343|9333|9345.8|9335.8|9347.3|9337.3|9339.3|9329.3|83
1629968100000|2021-08-26 08:55:00|9345.5|9335.5|9332.5|9322.5|9345.5|9335.5|9332.5|9322.5|57
1629968400000|2021-08-26 09:00:00|9332.8|9322.8|9328.8|9318.8|9338.8|9328.8|9328.8|9318.8|79
1629968700000|2021-08-26 09:05:00|9328.5|9318.5|9335|9325|9335.5|9325.5|9326|9316|126
1629969000000|2021-08-26 09:10:00|9335.3|9325.3|9330|9320|9337.3|9327.3|9330|9320|62
1629969300000|2021-08-26 09:15:00|9329.3|9319.3|9331.8|9321.8|9332.8|9322.8|9325|9315|58
1629969600000|2021-08-26 09:20:00|9331.5|9321.5|9331.8|9321.8|9333.3|9323.3|9327.8|9317.8|50
1629969900000|2021-08-26 09:25:00|9332|9322|9336|9326|9337.5|9327.5|9328.3|9318.3|71
1629970200000|2021-08-26 09:30:00|9335.8|9325.8|9335.3|9325.3|9336.8|9326.8|9333.3|9323.3|48
1629970500000|2021-08-26 09:35:00|9335.8|9325.8|9342.5|9332.5|9342.8|9332.8|9335.5|9325.5|72
1629970800000|2021-08-26 09:40:00|9341.5|9331.5|9336.3|9326.3|9341.5|9331.5|9336.3|9326.3|36
1629971100000|2021-08-26 09:45:00|9336|9326|9334.5|9324.5|9338.3|9328.3|9333.8|9323.8|45
1629971400000|2021-08-26 09:50:00|9334.8|9324.8|9331.3|9321.3|9338.3|9328.3|9331|9321|31
1629971700000|2021-08-26 09:55:00|9331|9321|9330|9320|9335.5|9325.5|9326.8|9316.8|63
1629972000000|2021-08-26 10:00:00|9330.3|9320.3|9341.5|9331.5|9342|9332|9330.3|9320.3|73
1629972300000|2021-08-26 10:05:00|9341.3|9331.3|9337.8|9327.8|9341.3|9331.3|9333.5|9323.5|69
1629972600000|2021-08-26 10:10:00|9338|9328|9344.3|9334.3|9344.8|9334.8|9337|9327|84
1629972900000|2021-08-26 10:15:00|9344.5|9334.5|9339.8|9329.8|9345|9335|9339.5|9329.5|63
1629973200000|2021-08-26 10:20:00|9339.5|9329.5|9332.3|9322.3|9341.3|9331.3|9332|9322|51
1629973500000|2021-08-26 10:25:00|9332|9322|9331.5|9321.5|9333|9323|9329.8|9319.8|59
1629973800000|2021-08-26 10:30:00|9331.8|9321.8|9326.8|9316.8|9335.8|9325.8|9325.3|9315.3|93
1629974100000|2021-08-26 10:35:00|9326.5|9316.5|9327.5|9317.5|9329|9319|9323|9313|78
1629974400000|2021-08-26 10:40:00|9327.8|9317.8|9325.3|9315.3|9328.5|9318.5|9323|9313|74
1629974700000|2021-08-26 10:45:00|9326|9316|9319|9309|9326.3|9316.3|9316.5|9306.5|124
1629975000000|2021-08-26 10:50:00|9318.8|9308.8|9316.5|9306.5|9323.5|9313.5|9315.8|9305.8|129
1629975300000|2021-08-26 10:55:00|9316.8|9306.8|9312.3|9302.3|9319.5|9309.5|9310.5|9300.5|109
1629975600000|2021-08-26 11:00:00|9312.5|9302.5|9314.3|9304.3|9315.3|9305.3|9310.8|9300.8|77
1629975900000|2021-08-26 11:05:00|9314.5|9304.5|9319.3|9309.3|9319.3|9309.3|9314.5|9304.5|56
1629976200000|2021-08-26 11:10:00|9320|9310|9318|9308|9320.5|9310.5|9312|9302|86
1629976500000|2021-08-26 11:15:00|9317.8|9307.8|9323.8|9313.8|9325.3|9315.3|9317.8|9307.8|71
1629976800000|2021-08-26 11:20:00|9324|9314|9328|9318|9332.3|9322.3|9321|9311|98
1629977100000|2021-08-26 11:25:00|9328.3|9318.3|9327.3|9317.3|9333|9323|9327.3|9317.3|103
1629977400000|2021-08-26 11:30:00|9326.6|9316.6|9318|9308|9326.8|9316.8|9315.3|9305.3|302
1629977700000|2021-08-26 11:35:00|9318.3|9308.3|9326.5|9316.5|9328.5|9318.5|9318|9308|162
1629978000000|2021-08-26 11:40:00|9326.8|9316.8|9324|9314|9327.5|9317.5|9323|9313|83
1629978300000|2021-08-26 11:45:00|9324.5|9314.5|9332|9322|9333.5|9323.5|9323.3|9313.3|103
1629978600000|2021-08-26 11:50:00|9331.8|9321.8|9330.3|9320.3|9332|9322|9327.3|9317.3|76
1629978900000|2021-08-26 11:55:00|9329.3|9319.3|9330|9320|9332|9322|9323.3|9313.3|92
1629979200000|2021-08-26 12:00:00|9329.8|9319.8|9315.5|9305.5|9333.8|9323.8|9315.5|9305.5|157
1629979500000|2021-08-26 12:05:00|9316.3|9306.3|9324.3|9314.3|9325.3|9315.3|9311|9301|109
1629979800000|2021-08-26 12:10:00|9324.5|9314.5|9329.8|9319.8|9331.3|9321.3|9324.5|9314.5|192
1629980100000|2021-08-26 12:15:00|9329.5|9319.5|9326.5|9316.5|9330.5|9320.5|9325|9315|113
1629980400000|2021-08-26 12:20:00|9326.8|9316.8|9334.3|9324.3|9336.3|9326.3|9323.8|9313.8|129
1629980700000|2021-08-26 12:25:00|9334.5|9324.5|9331.3|9321.3|9334.5|9324.5|9330.5|9320.5|89
1629981000000|2021-08-26 12:30:00|9331.5|9321.5|9338.5|9328.5|9339.5|9329.5|9331.5|9321.5|199
1629981300000|2021-08-26 12:35:00|9338|9328|9328|9318|9338.5|9328.5|9317.8|9307.8|380
1629981600000|2021-08-26 12:40:00|9327.5|9317.5|9316.8|9306.8|9329.5|9319.5|9314.5|9304.5|258
1629981900000|2021-08-26 12:45:00|9316.5|9306.5|9323.3|9313.3|9333|9323|9316.5|9306.5|274
1629982200000|2021-08-26 12:50:00|9323.5|9313.5|9326.5|9316.5|9332.8|9322.8|9321.8|9311.8|204
1629982500000|2021-08-26 12:55:00|9326.8|9316.8|9330.5|9320.5|9334.3|9324.3|9325.8|9315.8|154
1629982800000|2021-08-26 13:00:00|9330.8|9320.8|9318|9308|9333.8|9323.8|9312.8|9302.8|464
1629983100000|2021-08-26 13:05:00|9318.3|9308.3|9324.5|9314.5|9329.5|9319.5|9318.3|9308.3|418
1629983400000|2021-08-26 13:10:00|9324|9314|9328|9318|9331.8|9321.8|9312.3|9302.3|392
1629983700000|2021-08-26 13:15:00|9328.3|9318.3|9314.5|9304.5|9334.8|9324.8|9312.5|9302.5|353
1629984000000|2021-08-26 13:20:00|9314.8|9304.8|9314.3|9304.3|9319.8|9309.8|9312|9302|290
1629984300000|2021-08-26 13:25:00|9314.5|9304.5|9329.3|9319.3|9331.5|9321.5|9313.8|9303.8|215
1629984600000|2021-08-26 13:30:00|9329.5|9319.5|9315.8|9305.8|9329.5|9319.5|9308|9298|331
1629984900000|2021-08-26 13:35:00|9315.5|9305.5|9313.3|9303.3|9318.3|9308.3|9310.5|9300.5|324
1629985200000|2021-08-26 13:40:00|9313.5|9303.5|9327.8|9317.8|9332|9322|9313|9303|338
1629985500000|2021-08-26 13:45:00|9328|9318|9334.8|9324.8|9343|9333|9327.3|9317.3|286
1629985800000|2021-08-26 13:50:00|9335.5|9325.5|9353.8|9343.8|9354.5|9344.5|9333.3|9323.3|239
1629986100000|2021-08-26 13:55:00|9353.5|9343.5|9359|9349|9368.8|9358.8|9352.8|9342.8|339
1629986400000|2021-08-26 14:00:00|9358.8|9348.8|9351.3|9341.3|9365.5|9355.5|9349.3|9339.3|265
1629986700000|2021-08-26 14:05:00|9351.5|9341.5|9355.5|9345.5|9355.8|9345.8|9344.3|9334.3|194
1629987000000|2021-08-26 14:10:00|9355.8|9345.8|9372|9362|9374|9364|9355.8|9345.8|230
1629987300000|2021-08-26 14:15:00|9371.8|9361.8|9367.3|9357.3|9374.3|9364.3|9362.5|9352.5|246
1629987600000|2021-08-26 14:20:00|9366.3|9356.3|9354.8|9344.8|9368.8|9358.8|9354.8|9344.8|228
1629987900000|2021-08-26 14:25:00|9355|9345|9328.8|9318.8|9355|9345|9325.3|9315.3|446
1629988200000|2021-08-26 14:30:00|9329|9319|9330.8|9320.8|9340|9330|9317.8|9307.8|407
1629988500000|2021-08-26 14:35:00|9330|9320|9314.3|9304.3|9336|9326|9314.1|9304.1|276
1629988800000|2021-08-26 14:40:00|9314.8|9304.8|9308.3|9298.3|9316.3|9306.3|9306.5|9296.5|254
1629989100000|2021-08-26 14:45:00|9308.5|9298.5|9313|9303|9318.8|9308.8|9308.5|9298.5|178
1629989400000|2021-08-26 14:50:00|9312.5|9302.5|9318.8|9308.8|9322.3|9312.3|9312.3|9302.3|167
1629989700000|2021-08-26 14:55:00|9318.3|9308.3|9323.5|9313.5|9327.8|9317.8|9318.3|9308.3|165
1629990000000|2021-08-26 15:00:00|9323.3|9313.3|9320.5|9310.5|9323.3|9313.3|9313|9303|133
1629990300000|2021-08-26 15:05:00|9320.3|9310.3|9324.8|9314.8|9324.8|9314.8|9315.5|9305.5|117
1629990600000|2021-08-26 15:10:00|9325.3|9315.3|9325.5|9315.5|9328.5|9318.5|9319.3|9309.3|114
1629990900000|2021-08-26 15:15:00|9325.8|9315.8|9328|9318|9330.8|9320.8|9325.5|9315.5|74
1629991200000|2021-08-26 15:20:00|9327.8|9317.8|9324.3|9314.3|9330.5|9320.5|9323.3|9313.3|102
1629991500000|2021-08-26 15:25:00|9324.5|9314.5|9326.5|9316.5|9329|9319|9324|9314|110
1629991800000|2021-08-26 15:30:00|9326.8|9316.8|9320.5|9310.5|9326.8|9316.8|9320|9310|79
1629992100000|2021-08-26 15:35:00|9320.3|9310.3|9319.8|9309.8|9322.5|9312.5|9316.3|9306.3|93
1629992400000|2021-08-26 15:40:00|9319.5|9309.5|9307.3|9297.3|9321|9311|9306.3|9296.3|202
1629992700000|2021-08-26 15:45:00|9308.5|9298.5|9304.5|9294.5|9311.3|9301.3|9299.6|9289.6|250
1629993000000|2021-08-26 15:50:00|9305.5|9295.5|9301.8|9291.8|9309|9299|9298.5|9288.5|135
1629993300000|2021-08-26 15:55:00|9302.3|9292.3|9304.5|9294.5|9312|9302|9302.3|9292.3|114
1629993600000|2021-08-26 16:00:00|9305|9295|9304.5|9294.5|9307|9297|9301|9291|93
1629993900000|2021-08-26 16:05:00|9305|9295|9306|9296|9307.3|9297.3|9303.8|9293.8|104
1629994200000|2021-08-26 16:10:00|9306.3|9296.3|9305.5|9295.5|9307.5|9297.5|9303.8|9293.8|77
1629994500000|2021-08-26 16:15:00|9305.8|9295.8|9304.3|9294.3|9307.3|9297.3|9302.3|9292.3|111
1629994800000|2021-08-26 16:20:00|9304|9294|9296.8|9286.8|9305.8|9295.8|9296.5|9286.5|69
1629995100000|2021-08-26 16:25:00|9295.8|9285.8|9303.5|9293.5|9303.5|9293.5|9292.5|9282.5|126
1629995400000|2021-08-26 16:30:00|9303.8|9293.8|9310|9300|9311|9301|9301.8|9291.8|110
1629995700000|2021-08-26 16:35:00|9310.3|9300.3|9313.8|9303.8|9317|9307|9310|9300|99
1629996000000|2021-08-26 16:40:00|9314|9304|9313.8|9303.8|9315|9305|9309.5|9299.5|84
1629996300000|2021-08-26 16:45:00|9314|9304|9316.3|9306.3|9318.3|9308.3|9313.5|9303.5|51
1629996600000|2021-08-26 16:50:00|9317|9307|9314.5|9304.5|9317|9307|9313.5|9303.5|63
1629996900000|2021-08-26 16:55:00|9314.8|9304.8|9313.9|9303.9|9319.9|9309.9|9313.6|9303.6|89
1630022400000|2021-08-27 00:00:00|9310|9292.8|9303.4|9293.4|9310|9294|9294.3|9284.3|39
1630022700000|2021-08-27 00:05:00|9303.5|9293.5|9295.8|9285.8|9303.6|9293.6|9295.8|9285.8|18
1630023000000|2021-08-27 00:10:00|9296.3|9286.3|9291.4|9281.4|9298.1|9288.1|9291.4|9281.4|21
1630023300000|2021-08-27 00:15:00|9292.3|9282.3|9292|9282|9293.3|9283.3|9291.4|9281.4|15
1630023600000|2021-08-27 00:20:00|9291.9|9281.9|9291.8|9281.8|9293.1|9283.1|9291.6|9281.6|15
1630023900000|2021-08-27 00:25:00|9291.6|9281.6|9291.9|9281.9|9291.9|9281.9|9291.6|9281.6|2
1630024200000|2021-08-27 00:30:00|9291.6|9281.6|9289.8|9279.8|9292.1|9282.1|9288.6|9278.6|35
1630024500000|2021-08-27 00:35:00|9290.3|9280.3|9293.1|9283.1|9293.8|9283.8|9290.3|9280.3|11
1630024800000|2021-08-27 00:40:00|9293|9283|9295.5|9285.5|9296.5|9286.5|9293|9283|11
1630025100000|2021-08-27 00:45:00|9295|9285|9288.5|9278.5|9295|9285|9287.6|9277.6|27
1630025400000|2021-08-27 00:50:00|9288.6|9278.6|9291|9281|9292.9|9282.9|9288.6|9278.6|30
1630025700000|2021-08-27 00:55:00|9290.5|9280.5|9292.8|9282.8|9295.3|9285.3|9290.5|9280.5|32
1630026000000|2021-08-27 01:00:00|9291.9|9281.9|9308.5|9298.5|9310.4|9300.4|9288.3|9278.3|249
1630026300000|2021-08-27 01:05:00|9309|9299|9308.9|9298.9|9314.6|9304.6|9303.6|9293.6|234
1630026600000|2021-08-27 01:10:00|9309.3|9299.3|9304.5|9294.5|9315.3|9305.3|9302.9|9292.9|82
1630026900000|2021-08-27 01:15:00|9305|9295|9305.8|9295.8|9306.5|9296.5|9301.5|9291.5|78
1630027200000|2021-08-27 01:20:00|9306.1|9296.1|9294.4|9284.4|9309|9299|9293.3|9283.3|128
1630027500000|2021-08-27 01:25:00|9294.5|9284.5|9301.8|9291.8|9303.6|9293.6|9294.5|9284.5|91
1630027800000|2021-08-27 01:30:00|9301.5|9291.5|9299.8|9289.8|9301.5|9291.5|9294.4|9284.4|107
1630028100000|2021-08-27 01:35:00|9299.5|9289.5|9312.9|9302.9|9315|9305|9298.5|9288.5|127
1630028400000|2021-08-27 01:40:00|9312.3|9302.3|9308.3|9298.3|9312.3|9302.3|9304.5|9294.5|110
1630028700000|2021-08-27 01:45:00|9308.5|9298.5|9306.6|9296.6|9311.3|9301.3|9304.3|9294.3|102
1630029000000|2021-08-27 01:50:00|9305.9|9295.9|9293.1|9283.1|9305.9|9295.9|9291.8|9281.8|116
1630029300000|2021-08-27 01:55:00|9292.8|9282.8|9292.4|9282.4|9297|9287|9291.3|9281.3|100
1630029600000|2021-08-27 02:00:00|9292.8|9282.8|9300.3|9290.3|9303.4|9293.4|9292|9282|122
1630029900000|2021-08-27 02:05:00|9300.8|9290.8|9307.9|9297.9|9308.4|9298.4|9300.3|9290.3|124
1630030200000|2021-08-27 02:10:00|9308.1|9298.1|9302.3|9292.3|9309.8|9299.8|9301.6|9291.6|105
1630030500000|2021-08-27 02:15:00|9301.4|9291.4|9303|9293|9303.4|9293.4|9299.5|9289.5|41
1630030800000|2021-08-27 02:20:00|9303.3|9293.3|9304.1|9294.1|9304.5|9294.5|9303.3|9293.3|14
1630031100000|2021-08-27 02:25:00|9303.3|9293.3|9307.3|9297.3|9307.3|9297.3|9302.8|9292.8|18
1630031400000|2021-08-27 02:30:00|9307.1|9297.1|9328.3|9318.3|9328.3|9318.3|9305.4|9295.4|146
1630031700000|2021-08-27 02:35:00|9328.8|9318.8|9334.3|9324.3|9334.3|9324.3|9327.6|9317.6|187
1630032000000|2021-08-27 02:40:00|9334.5|9324.5|9333.8|9323.8|9341.4|9331.4|9328.4|9318.4|149
1630032300000|2021-08-27 02:45:00|9334.5|9324.5|9323.6|9313.6|9336|9326|9321.4|9311.4|134
1630032600000|2021-08-27 02:50:00|9323.8|9313.8|9321.5|9311.5|9327.5|9317.5|9321.5|9311.5|181
1630032900000|2021-08-27 02:55:00|9321.3|9311.3|9319.8|9309.8|9321.8|9311.8|9318|9308|30
1630033200000|2021-08-27 03:00:00|9319.3|9309.3|9317.3|9307.3|9322.3|9312.3|9317.3|9307.3|65
1630033500000|2021-08-27 03:05:00|9316.8|9306.8|9316.5|9306.5|9320.1|9310.1|9315|9305|32
1630033800000|2021-08-27 03:10:00|9316.1|9306.1|9313.6|9303.6|9316.6|9306.6|9310.4|9300.4|93
1630034100000|2021-08-27 03:15:00|9314|9304|9312.1|9302.1|9317.4|9307.4|9311|9301|65
1630034400000|2021-08-27 03:20:00|9311.9|9301.9|9309|9299|9313.3|9303.3|9308.8|9298.8|30
1630034700000|2021-08-27 03:25:00|9308.8|9298.8|9302.6|9292.6|9308.8|9298.8|9302.4|9292.4|49
1630035000000|2021-08-27 03:30:00|9302|9292|9301.6|9291.6|9302|9292|9297.4|9287.4|35
1630035300000|2021-08-27 03:35:00|9301.5|9291.5|9299.8|9289.8|9301.5|9291.5|9299.8|9289.8|5
1630035600000|2021-08-27 03:40:00|9300.8|9290.8|9297.9|9287.9|9300.8|9290.8|9296.1|9286.1|21
1630035900000|2021-08-27 03:45:00|9298|9288|9299.3|9289.3|9299.3|9289.3|9297.9|9287.9|8
1630036200000|2021-08-27 03:50:00|9299.5|9289.5|9303.3|9293.3|9303.3|9293.3|9299.3|9289.3|12
1630036500000|2021-08-27 03:55:00|9303|9293|9299.4|9289.4|9303|9293|9299.4|9289.4|15
1630036800000|2021-08-27 04:00:00|9299.6|9289.6|9297.6|9287.6|9299.6|9289.6|9297.6|9287.6|15
1630037100000|2021-08-27 04:05:00|9297.4|9287.4|9298.8|9288.8|9298.8|9288.8|9297.4|9287.4|4
1630037400000|2021-08-27 04:10:00|9299|9289|9299|9289|9299.3|9289.3|9298.6|9288.6|8
1630037700000|2021-08-27 04:15:00|9299.3|9289.3|9298.6|9288.6|9299.3|9289.3|9298.6|9288.6|3
1630038000000|2021-08-27 04:20:00|9298.8|9288.8|9301.3|9291.3|9301.3|9291.3|9298.5|9288.5|6
1630038300000|2021-08-27 04:25:00|9301.5|9291.5|9299.4|9289.4|9302.3|9292.3|9299.4|9289.4|13
1630038600000|2021-08-27 04:30:00|9299.6|9289.6|9298.9|9288.9|9299.9|9289.9|9298.9|9288.9|10
1630038900000|2021-08-27 04:35:00|9298.6|9288.6|9298.4|9288.4|9302.5|9292.5|9298.1|9288.1|16
1630039200000|2021-08-27 04:40:00|9297.9|9287.9|9288.5|9278.5|9297.9|9287.9|9285|9275|54
1630039500000|2021-08-27 04:45:00|9289.4|9279.4|9289.9|9279.9|9290.4|9280.4|9287.6|9277.6|21
1630039800000|2021-08-27 04:50:00|9290|9280|9291.1|9281.1|9291.9|9281.9|9289.9|9279.9|14
1630040100000|2021-08-27 04:55:00|9291.3|9281.3|9291.3|9281.3|9291.8|9281.8|9287|9277|18
1630040400000|2021-08-27 05:00:00|9291.5|9281.5|9292.8|9282.8|9293.4|9283.4|9291.5|9281.5|14
1630040700000|2021-08-27 05:05:00|9292.1|9282.1|9285.3|9275.3|9292.3|9282.3|9285.3|9275.3|45
1630041000000|2021-08-27 05:10:00|9284.3|9274.3|9283.1|9273.1|9285.8|9275.8|9282.1|9272.1|59
1630041300000|2021-08-27 05:15:00|9282.8|9272.8|9284.4|9274.4|9287|9277|9282.8|9272.8|46
1630041600000|2021-08-27 05:20:00|9284.1|9274.1|9289.6|9279.6|9290.5|9280.5|9284.1|9274.1|93
1630041900000|2021-08-27 05:25:00|9289.4|9279.4|9290.5|9280.5|9290.6|9280.6|9289.1|9279.1|18
1630042200000|2021-08-27 05:30:00|9290|9280|9297.9|9287.9|9305|9295|9284.9|9274.9|219
1630042500000|2021-08-27 05:35:00|9298.1|9288.1|9284.3|9274.3|9299.1|9289.1|9281.6|9271.6|182
1630042800000|2021-08-27 05:40:00|9285|9275|9299.4|9289.4|9299.9|9289.9|9284.4|9274.4|108
1630043100000|2021-08-27 05:45:00|9299.8|9289.8|9302.4|9292.4|9302.9|9292.9|9293.9|9283.9|88
1630043400000|2021-08-27 05:50:00|9302.1|9292.1|9298.3|9288.3|9303.9|9293.9|9297.5|9287.5|108
1630043700000|2021-08-27 05:55:00|9297.8|9287.8|9303.3|9293.3|9304.4|9294.4|9297.5|9287.5|58
1630044000000|2021-08-27 06:00:00|9303.5|9293.5|9305.1|9295.1|9308.3|9298.3|9299.3|9289.3|96
1630044300000|2021-08-27 06:05:00|9304.8|9294.8|9314.4|9304.4|9315|9305|9298.8|9288.8|110
1630044600000|2021-08-27 06:10:00|9313.3|9303.3|9324.3|9314.3|9328.8|9318.8|9312.9|9302.9|171
1630044900000|2021-08-27 06:15:00|9323.8|9313.8|9318.9|9308.9|9328.5|9318.5|9317.5|9307.5|117
1630045200000|2021-08-27 06:20:00|9318.8|9308.8|9322|9312|9322.8|9312.8|9316.3|9306.3|42
1630045500000|2021-08-27 06:25:00|9323|9313|9313|9303|9327.3|9317.3|9313|9303|87
1630045800000|2021-08-27 06:30:00|9313.1|9303.1|9312.6|9302.6|9318|9308|9311.9|9301.9|98
1630046100000|2021-08-27 06:35:00|9312.9|9302.9|9311.4|9301.4|9315.5|9305.5|9309.9|9299.9|123
1630046400000|2021-08-27 06:40:00|9311|9301|9322.3|9312.3|9326.1|9316.1|9309.9|9299.9|94
1630046700000|2021-08-27 06:45:00|9322.5|9312.5|9327.6|9317.6|9328.1|9318.1|9318.1|9308.1|83
1630047000000|2021-08-27 06:50:00|9328.1|9318.1|9339.4|9329.4|9345.6|9335.6|9327.5|9317.5|160
1630047300000|2021-08-27 06:55:00|9339|9329|9350.5|9340.5|9350.8|9340.8|9330.8|9320.8|171
1630047600000|2021-08-27 07:00:00|9352.5|9342.5|9330|9320|9352.5|9342.5|9329.5|9319.5|158
1630047900000|2021-08-27 07:05:00|9329.8|9319.8|9321.3|9311.3|9330.5|9320.5|9318.3|9308.3|119
1630048200000|2021-08-27 07:10:00|9321.5|9311.5|9321.3|9311.3|9325.3|9315.3|9315.8|9305.8|105
1630048500000|2021-08-27 07:15:00|9321.5|9311.5|9329.3|9319.3|9330.8|9320.8|9321.5|9311.5|89
1630048800000|2021-08-27 07:20:00|9329|9319|9340.8|9330.8|9341.3|9331.3|9327.5|9317.5|75
1630049100000|2021-08-27 07:25:00|9340.5|9330.5|9344|9334|9345.8|9335.8|9339.3|9329.3|77
1630049400000|2021-08-27 07:30:00|9344.5|9334.5|9339|9329|9344.8|9334.8|9338|9328|51
1630049700000|2021-08-27 07:35:00|9339.3|9329.3|9325.3|9315.3|9342.5|9332.5|9324.8|9314.8|60
1630050000000|2021-08-27 07:40:00|9325.8|9315.8|9332|9322|9333.8|9323.8|9325.8|9315.8|68
1630050300000|2021-08-27 07:45:00|9332.5|9322.5|9336.3|9326.3|9340.5|9330.5|9332.3|9322.3|48
1630050600000|2021-08-27 07:50:00|9335.8|9325.8|9338.3|9328.3|9338.3|9328.3|9330.5|9320.5|85
1630050900000|2021-08-27 07:55:00|9338|9328|9351|9341|9353|9343|9337.8|9327.8|79
1630051200000|2021-08-27 08:00:00|9350.5|9340.5|9367.8|9357.8|9371|9361|9348|9338|144
1630051500000|2021-08-27 08:05:00|9367.5|9357.5|9371.5|9361.5|9374.5|9364.5|9361.5|9351.5|145
1630051800000|2021-08-27 08:10:00|9369.3|9359.3|9368.5|9358.5|9370|9360|9357.8|9347.8|129
1630052100000|2021-08-27 08:15:00|9368.8|9358.8|9379.8|9369.8|9383|9373|9368.8|9358.8|119
1630052400000|2021-08-27 08:20:00|9380|9370|9377.3|9367.3|9382|9372|9376.8|9366.8|63
1630052700000|2021-08-27 08:25:00|9377.5|9367.5|9378.5|9368.5|9381.3|9371.3|9375.3|9365.3|90
1630053000000|2021-08-27 08:30:00|9378.3|9368.3|9365.3|9355.3|9378.5|9368.5|9365|9355|81
1630053300000|2021-08-27 08:35:00|9364.8|9354.8|9361.3|9351.3|9367|9357|9361|9351|73
1630053600000|2021-08-27 08:40:00|9362.3|9352.3|9369.3|9359.3|9371.3|9361.3|9362.3|9352.3|96
1630053900000|2021-08-27 08:45:00|9369.5|9359.5|9374|9364|9375.3|9365.3|9367|9357|100
1630054200000|2021-08-27 08:50:00|9373.8|9363.8|9368.3|9358.3|9373.8|9363.8|9368.3|9358.3|75
1630054500000|2021-08-27 08:55:00|9368.5|9358.5|9372|9362|9374.6|9364.6|9365.8|9355.8|71
1630054800000|2021-08-27 09:00:00|9371.8|9361.8|9365.8|9355.8|9371.8|9361.8|9365.5|9355.5|57
1630055100000|2021-08-27 09:05:00|9366|9356|9372.5|9362.5|9376.5|9366.5|9366|9356|76
1630055400000|2021-08-27 09:10:00|9372.3|9362.3|9367.3|9357.3|9373.3|9363.3|9366.5|9356.5|101
1630055700000|2021-08-27 09:15:00|9367|9357|9370.3|9360.3|9371|9361|9367|9357|71
1630056000000|2021-08-27 09:20:00|9370|9360|9367.3|9357.3|9370|9360|9363.5|9353.5|50
1630056300000|2021-08-27 09:25:00|9367.5|9357.5|9363|9353|9368.5|9358.5|9362.3|9352.3|43
1630056600000|2021-08-27 09:30:00|9363.3|9353.3|9367.5|9357.5|9368.3|9358.3|9363|9353|27
1630056900000|2021-08-27 09:35:00|9367.3|9357.3|9362.3|9352.3|9367.3|9357.3|9362.3|9352.3|26
1630057200000|2021-08-27 09:40:00|9362|9352|9366|9356|9367.5|9357.5|9362|9352|15
1630057500000|2021-08-27 09:45:00|9364.8|9354.8|9365.5|9355.5|9365.8|9355.8|9363.3|9353.3|15
1630057800000|2021-08-27 09:50:00|9365.8|9355.8|9370.8|9360.8|9371|9361|9365.3|9355.3|30
1630058100000|2021-08-27 09:55:00|9371|9361|9373.3|9363.3|9373.5|9363.5|9370.3|9360.3|34
1630058400000|2021-08-27 10:00:00|9373.5|9363.5|9371.5|9361.5|9373.5|9363.5|9368|9358|47
1630058700000|2021-08-27 10:05:00|9371.8|9361.8|9367|9357|9373.3|9363.3|9364|9354|37
1630059000000|2021-08-27 10:10:00|9367.5|9357.5|9363|9353|9367.5|9357.5|9363|9353|28
1630059300000|2021-08-27 10:15:00|9362.8|9352.8|9369.3|9359.3|9370.8|9360.8|9361.5|9351.5|53
1630059600000|2021-08-27 10:20:00|9369.5|9359.5|9367.5|9357.5|9373.5|9363.5|9367.3|9357.3|43
1630059900000|2021-08-27 10:25:00|9366.6|9356.6|9372.8|9362.8|9374.5|9364.5|9364.3|9354.3|55
1630060200000|2021-08-27 10:30:00|9373|9363|9361|9351|9373|9363|9360.8|9350.8|115
1630060500000|2021-08-27 10:35:00|9361.5|9351.5|9364.3|9354.3|9364.3|9354.3|9355.3|9345.3|53
1630060800000|2021-08-27 10:40:00|9364.5|9354.5|9370|9360|9372.8|9362.8|9364.5|9354.5|69
1630061100000|2021-08-27 10:45:00|9369.5|9359.5|9371.8|9361.8|9371.8|9361.8|9365.5|9355.5|58
1630061400000|2021-08-27 10:50:00|9372|9362|9371.5|9361.5|9377.3|9367.3|9370.5|9360.5|70
1630061700000|2021-08-27 10:55:00|9370.6|9360.6|9372|9362|9373|9363|9366.3|9356.3|55
1630062000000|2021-08-27 11:00:00|9371.8|9361.8|9363.8|9353.8|9373.3|9363.3|9362|9352|83
1630062300000|2021-08-27 11:05:00|9363.5|9353.5|9351.5|9341.5|9363.8|9353.8|9351.5|9341.5|123
1630062600000|2021-08-27 11:10:00|9351.8|9341.8|9352.5|9342.5|9356|9346|9348.4|9338.4|92
1630062900000|2021-08-27 11:15:00|9352.8|9342.8|9357.8|9347.8|9361|9351|9350.8|9340.8|148
1630063200000|2021-08-27 11:20:00|9358.3|9348.3|9354.8|9344.8|9360.5|9350.5|9350.8|9340.8|109
1630063500000|2021-08-27 11:25:00|9355.3|9345.3|9348.3|9338.3|9361.8|9351.8|9343.8|9333.8|133
1630063800000|2021-08-27 11:30:00|9347.8|9337.8|9354.5|9344.5|9356.3|9346.3|9343.1|9333.1|350
1630064100000|2021-08-27 11:35:00|9354.3|9344.3|9366.8|9356.8|9370.5|9360.5|9354.3|9344.3|186
1630064400000|2021-08-27 11:40:00|9367|9357|9365.3|9355.3|9371.5|9361.5|9365|9355|85
1630064700000|2021-08-27 11:45:00|9365|9355|9352.4|9342.4|9365.5|9355.5|9352.4|9342.4|75
1630065000000|2021-08-27 11:50:00|9351.9|9341.9|9362.8|9352.8|9367.3|9357.3|9350.3|9340.3|165
1630065300000|2021-08-27 11:55:00|9363.8|9353.8|9354|9344|9364|9354|9354|9344|69
1630065600000|2021-08-27 12:00:00|9353.8|9343.8|9345|9335|9353.8|9343.8|9332|9322|142
1630065900000|2021-08-27 12:05:00|9345.3|9335.3|9342.3|9332.3|9345.8|9335.8|9339.5|9329.5|54
1630066200000|2021-08-27 12:10:00|9343.3|9333.3|9342|9332|9354.3|9344.3|9341|9331|124
1630066500000|2021-08-27 12:15:00|9342.3|9332.3|9353.3|9343.3|9354.5|9344.5|9341.8|9331.8|136
1630066800000|2021-08-27 12:20:00|9351.8|9341.8|9357|9347|9361.6|9351.6|9351.3|9341.3|124
1630067100000|2021-08-27 12:25:00|9355.8|9345.8|9359.8|9349.8|9361|9351|9354.8|9344.8|58
1630067400000|2021-08-27 12:30:00|9359.5|9349.5|9368.8|9358.8|9369|9359|9359.3|9349.3|154
1630067700000|2021-08-27 12:35:00|9368.5|9358.5|9369.5|9359.5|9372.5|9362.5|9362.8|9352.8|127
1630068000000|2021-08-27 12:40:00|9369.3|9359.3|9376|9366|9378.5|9368.5|9369.3|9359.3|131
1630068300000|2021-08-27 12:45:00|9375.5|9365.5|9370.8|9360.8|9376.3|9366.3|9367.8|9357.8|164
1630068600000|2021-08-27 12:50:00|9371.3|9361.3|9374|9364|9377.3|9367.3|9371.3|9361.3|130
1630068900000|2021-08-27 12:55:00|9374.5|9364.5|9358.5|9348.5|9375.8|9365.8|9358.5|9348.5|148
1630069200000|2021-08-27 13:00:00|9360.5|9350.5|9372.3|9362.3|9379.5|9369.5|9358.3|9348.3|457
1630069500000|2021-08-27 13:05:00|9372.5|9362.5|9376.3|9366.3|9378.8|9368.8|9365.8|9355.8|407
1630069800000|2021-08-27 13:10:00|9376|9366|9384|9374|9384.3|9374.3|9367|9357|457
1630070100000|2021-08-27 13:15:00|9384.3|9374.3|9373.8|9363.8|9384.3|9374.3|9373.8|9363.8|338
1630070400000|2021-08-27 13:20:00|9373|9363|9379|9369|9381.3|9371.3|9368.5|9358.5|239
1630070700000|2021-08-27 13:25:00|9379.5|9369.5|9380.5|9370.5|9382|9372|9372|9362|182
1630071000000|2021-08-27 13:30:00|9380.3|9370.3|9365.3|9355.3|9391.3|9381.3|9364|9354|355
1630071300000|2021-08-27 13:35:00|9365|9355|9368.3|9358.3|9369.3|9359.3|9358.3|9348.3|417
1630071600000|2021-08-27 13:40:00|9368.5|9358.5|9372.5|9362.5|9373|9363|9356|9346|338
1630071900000|2021-08-27 13:45:00|9372.8|9362.8|9388.3|9378.3|9393.1|9383.1|9372.8|9362.8|298
1630072200000|2021-08-27 13:50:00|9389.8|9379.8|9395.3|9385.3|9408.5|9398.5|9389.3|9379.3|383
1630072500000|2021-08-27 13:55:00|9395.5|9385.5|9390.8|9380.8|9401.5|9391.5|9386|9376|339
1630072800000|2021-08-27 14:00:00|9390.8|9380.8|9408.5|9398.5|9423.9|9413.9|9365.5|9355.5|584
1630073100000|2021-08-27 14:05:00|9408.8|9398.8|9430.8|9420.8|9434|9424|9407|9397|488
1630073400000|2021-08-27 14:10:00|9430.5|9420.5|9440|9430|9451.3|9441.3|9430.5|9420.5|452
1630073700000|2021-08-27 14:15:00|9440.3|9430.3|9455.3|9445.3|9455.3|9445.3|9439.3|9429.3|465
1630074000000|2021-08-27 14:20:00|9454.8|9444.8|9436.8|9426.8|9463|9453|9435|9425|502
1630074300000|2021-08-27 14:25:00|9436.5|9426.5|9413.5|9403.5|9443.5|9433.5|9405.8|9395.8|465
1630074600000|2021-08-27 14:30:00|9413.8|9403.8|9415|9405|9425.4|9415.4|9413.8|9403.8|227
1630074900000|2021-08-27 14:35:00|9414.8|9404.8|9412.5|9402.5|9417.5|9407.5|9402.8|9392.8|250
1630075200000|2021-08-27 14:40:00|9412.8|9402.8|9422.8|9412.8|9426.5|9416.5|9404.8|9394.8|337
1630075500000|2021-08-27 14:45:00|9423|9413|9429.3|9419.3|9433.5|9423.5|9418.3|9408.3|313
1630075800000|2021-08-27 14:50:00|9429.8|9419.8|9420.3|9410.3|9429.8|9419.8|9412.5|9402.5|215
1630076100000|2021-08-27 14:55:00|9420|9410|9425.8|9415.8|9426|9416|9413.8|9403.8|235
1630076400000|2021-08-27 15:00:00|9426.3|9416.3|9432.5|9422.5|9432.5|9422.5|9424|9414|135
1630076700000|2021-08-27 15:05:00|9432.8|9422.8|9424.8|9414.8|9432.8|9422.8|9420.5|9410.5|146
1630077000000|2021-08-27 15:10:00|9425|9415|9421|9411|9427.8|9417.8|9420.5|9410.5|107
1630077300000|2021-08-27 15:15:00|9420.3|9410.3|9409.8|9399.8|9420.3|9410.3|9408.3|9398.3|166
1630077600000|2021-08-27 15:20:00|9411|9401|9416|9406|9417.5|9407.5|9407|9397|113
1630077900000|2021-08-27 15:25:00|9415.8|9405.8|9399|9389|9416|9406|9398|9388|128
1630078200000|2021-08-27 15:30:00|9398.8|9388.8|9399.3|9389.3|9406.3|9396.3|9397.5|9387.5|136
1630078500000|2021-08-27 15:35:00|9399.5|9389.5|9395|9385|9403|9393|9388.5|9378.5|192
1630078800000|2021-08-27 15:40:00|9395.8|9385.8|9411.8|9401.8|9414.5|9404.5|9394.5|9384.5|164
1630079100000|2021-08-27 15:45:00|9411.3|9401.3|9415.5|9405.5|9421.5|9411.5|9406|9396|215
1630079400000|2021-08-27 15:50:00|9416.3|9406.3|9417.8|9407.8|9417.8|9407.8|9410.8|9400.8|83
1630079700000|2021-08-27 15:55:00|9418|9408|9419.5|9409.5|9421|9411|9412|9402|103
1630080000000|2021-08-27 16:00:00|9419.8|9409.8|9418.5|9408.5|9422.3|9412.3|9416.5|9406.5|132
1630080300000|2021-08-27 16:05:00|9418.3|9408.3|9422|9412|9422.3|9412.3|9418.3|9408.3|114
1630080600000|2021-08-27 16:10:00|9422.3|9412.3|9433.3|9423.3|9433.5|9423.5|9422|9412|48
1630080900000|2021-08-27 16:15:00|9433|9423|9432.5|9422.5|9433.5|9423.5|9430.5|9420.5|60
1630081200000|2021-08-27 16:20:00|9432.8|9422.8|9442.5|9432.5|9446|9436|9432.8|9422.8|134
1630081500000|2021-08-27 16:25:00|9443.3|9433.3|9445.5|9435.5|9450.3|9440.3|9443.3|9433.3|88
1630081800000|2021-08-27 16:30:00|9445.8|9435.8|9448.5|9438.5|9450.3|9440.3|9444|9434|64
1630082100000|2021-08-27 16:35:00|9448.8|9438.8|9449.5|9439.5|9452.3|9442.3|9448.8|9438.8|142
1630082400000|2021-08-27 16:40:00|9450.3|9440.3|9454|9444|9454.5|9444.5|9449.3|9439.3|286
1630082700000|2021-08-27 16:45:00|9453.8|9443.8|9450|9440|9454.5|9444.5|9449|9439|192
1630083000000|2021-08-27 16:50:00|9450.3|9440.3|9452.8|9442.8|9454|9444|9449|9439|190
1630083300000|2021-08-27 16:55:00|9453|9443|9445.1|9435.1|9453.5|9443.5|9444.6|9434.6|72
1630368000000|2021-08-31 00:00:00|9514.8|9504.8|9514.5|9504.5|9518.5|9508.5|9504.6|9494.6|108
1630368300000|2021-08-31 00:05:00|9513.8|9503.8|9515.4|9505.4|9518.6|9508.6|9511.9|9501.9|165
1630368600000|2021-08-31 00:10:00|9515.3|9505.3|9502.8|9492.8|9515.6|9505.6|9500.3|9490.3|149
1630368900000|2021-08-31 00:15:00|9498.5|9488.5|9503.8|9493.8|9505.9|9495.9|9487.8|9477.8|145
1630369200000|2021-08-31 00:20:00|9503.6|9493.6|9510|9500|9513.1|9503.1|9503.3|9493.3|132
1630369500000|2021-08-31 00:25:00|9510.3|9500.3|9514.8|9504.8|9514.9|9504.9|9509.8|9499.8|98
1630369800000|2021-08-31 00:30:00|9514.6|9504.6|9514.5|9504.5|9515.8|9505.8|9512.1|9502.1|105
1630370100000|2021-08-31 00:35:00|9514.3|9504.3|9516.3|9506.3|9518.4|9508.4|9513|9503|81
1630370400000|2021-08-31 00:40:00|9516.5|9506.5|9521.5|9511.5|9524|9514|9516.5|9506.5|81
1630370700000|2021-08-31 00:45:00|9521.9|9511.9|9522.3|9512.3|9528.8|9518.8|9520.1|9510.1|85
1630371000000|2021-08-31 00:50:00|9522.8|9512.8|9516.4|9506.4|9523.3|9513.3|9516|9506|154
1630371300000|2021-08-31 00:55:00|9516.3|9506.3|9517.1|9507.1|9519.8|9509.8|9514.8|9504.8|108
1630371600000|2021-08-31 01:00:00|9517.4|9507.4|9505.1|9495.1|9522.3|9512.3|9497.5|9487.5|591
1630371900000|2021-08-31 01:05:00|9505|9495|9501.3|9491.3|9517|9507|9499.8|9489.8|321
1630372200000|2021-08-31 01:10:00|9501.5|9491.5|9506.3|9496.3|9507.5|9497.5|9501|9491|158
1630372500000|2021-08-31 01:15:00|9506.5|9496.5|9516.8|9506.8|9518.1|9508.1|9506.5|9496.5|139
1630372800000|2021-08-31 01:20:00|9516.5|9506.5|9522.3|9512.3|9523.6|9513.6|9507.5|9497.5|150
1630373100000|2021-08-31 01:25:00|9521.9|9511.9|9521.1|9511.1|9523.5|9513.5|9520|9510|131
1630373400000|2021-08-31 01:30:00|9521.6|9511.6|9525|9515|9529.3|9519.3|9521.6|9511.6|174
1630373700000|2021-08-31 01:35:00|9524.8|9514.8|9516.3|9506.3|9526.8|9516.8|9516.3|9506.3|113
1630374000000|2021-08-31 01:40:00|9517|9507|9516|9506|9518.1|9508.1|9511.3|9501.3|82
1630374300000|2021-08-31 01:45:00|9515.8|9505.8|9509.9|9499.9|9516|9506|9506.4|9496.4|118
1630374600000|2021-08-31 01:50:00|9509.3|9499.3|9501.8|9491.8|9509.3|9499.3|9501|9491|86
1630374900000|2021-08-31 01:55:00|9502.5|9492.5|9501.3|9491.3|9503.4|9493.4|9497.4|9487.4|141
1630375200000|2021-08-31 02:00:00|9501|9491|9499.3|9489.3|9503.1|9493.1|9493.8|9483.8|176
1630375500000|2021-08-31 02:05:00|9499|9489|9498.1|9488.1|9500.3|9490.3|9495.3|9485.3|143
1630375800000|2021-08-31 02:10:00|9498.3|9488.3|9496.6|9486.6|9499.3|9489.3|9493.4|9483.4|48
1630376100000|2021-08-31 02:15:00|9497|9487|9495|9485|9497.5|9487.5|9493.9|9483.9|73
1630376400000|2021-08-31 02:20:00|9495.5|9485.5|9492.5|9482.5|9496.4|9486.4|9492|9482|46
1630376700000|2021-08-31 02:25:00|9492.6|9482.6|9496.6|9486.6|9498.4|9488.4|9492|9482|25
1630377000000|2021-08-31 02:30:00|9496.4|9486.4|9493.5|9483.5|9498.6|9488.6|9490.8|9480.8|133
1630377300000|2021-08-31 02:35:00|9494.1|9484.1|9479.3|9469.3|9494.1|9484.1|9476|9466|172
1630377600000|2021-08-31 02:40:00|9479.5|9469.5|9463.5|9453.5|9480.9|9470.9|9463.5|9453.5|165
1630377900000|2021-08-31 02:45:00|9463.1|9453.1|9467.3|9457.3|9473.3|9463.3|9458.3|9448.3|187
1630378200000|2021-08-31 02:50:00|9467|9457|9472.5|9462.5|9472.9|9462.9|9466.4|9456.4|54
1630378500000|2021-08-31 02:55:00|9472.3|9462.3|9470.8|9460.8|9473.8|9463.8|9469.6|9459.6|78
1630378800000|2021-08-31 03:00:00|9470.5|9460.5|9477.5|9467.5|9477.5|9467.5|9467.5|9457.5|154
1630379100000|2021-08-31 03:05:00|9477.3|9467.3|9474.5|9464.5|9478|9468|9470.6|9460.6|166
1630379400000|2021-08-31 03:10:00|9474|9464|9482.3|9472.3|9484.4|9474.4|9472.3|9462.3|144
1630379700000|2021-08-31 03:15:00|9483.5|9473.5|9472.8|9462.8|9483.5|9473.5|9472.5|9462.5|174
1630380000000|2021-08-31 03:20:00|9473|9463|9480|9470|9480.8|9470.8|9472.3|9462.3|161
1630380300000|2021-08-31 03:25:00|9479.9|9469.9|9475|9465|9479.9|9469.9|9468.5|9458.5|240
1630380600000|2021-08-31 03:30:00|9475.5|9465.5|9481|9471|9481.3|9471.3|9475.5|9465.5|73
1630380900000|2021-08-31 03:35:00|9479.8|9469.8|9480.6|9470.6|9481.5|9471.5|9479.3|9469.3|48
1630381200000|2021-08-31 03:40:00|9480.9|9470.9|9480.9|9470.9|9481.6|9471.6|9478|9468|39
1630381500000|2021-08-31 03:45:00|9480|9470|9480.5|9470.5|9480.5|9470.5|9478|9468|26
1630381800000|2021-08-31 03:50:00|9479.1|9469.1|9483|9473|9483|9473|9478.5|9468.5|40
1630382100000|2021-08-31 03:55:00|9483.8|9473.8|9480.8|9470.8|9483.8|9473.8|9480|9470|36
1630382400000|2021-08-31 04:00:00|9481.3|9471.3|9485.3|9475.3|9485.3|9475.3|9481.1|9471.1|33
1630382700000|2021-08-31 04:05:00|9485.1|9475.1|9487.6|9477.6|9487.9|9477.9|9483.1|9473.1|14
1630383000000|2021-08-31 04:10:00|9487.8|9477.8|9487.6|9477.6|9489.4|9479.4|9487.6|9477.6|23
1630383300000|2021-08-31 04:15:00|9487.3|9477.3|9487.3|9477.3|9488|9478|9485|9475|22
1630383600000|2021-08-31 04:20:00|9486.9|9476.9|9486.5|9476.5|9486.9|9476.9|9486.3|9476.3|4
1630383900000|2021-08-31 04:25:00|9486.4|9476.4|9488.1|9478.1|9488.1|9478.1|9485.6|9475.6|11
1630384200000|2021-08-31 04:30:00|9488.5|9478.5|9487.1|9477.1|9488.5|9478.5|9486.8|9476.8|11
1630384500000|2021-08-31 04:35:00|9487|9477|9484.6|9474.6|9487.1|9477.1|9484.6|9474.6|10
1630384800000|2021-08-31 04:40:00|9484.8|9474.8|9487|9477|9487.3|9477.3|9484.8|9474.8|9
1630385100000|2021-08-31 04:45:00|9486.8|9476.8|9486|9476|9486.8|9476.8|9483.6|9473.6|17
1630385400000|2021-08-31 04:50:00|9486.3|9476.3|9491.3|9481.3|9491.9|9481.9|9485.6|9475.6|24
1630385700000|2021-08-31 04:55:00|9491|9481|9492|9482|9492|9482|9490.3|9480.3|12
1630386000000|2021-08-31 05:00:00|9492.8|9482.8|9500.5|9490.5|9501.1|9491.1|9492.5|9482.5|43
1630386300000|2021-08-31 05:05:00|9501|9491|9499.9|9489.9|9501|9491|9499|9489|34
1630386600000|2021-08-31 05:10:00|9499.8|9489.8|9507|9497|9507|9497|9499.6|9489.6|82
1630386900000|2021-08-31 05:15:00|9506.9|9496.9|9507.9|9497.9|9507.9|9497.9|9506.5|9496.5|40
1630387200000|2021-08-31 05:20:00|9507.6|9497.6|9504.5|9494.5|9508.1|9498.1|9504.5|9494.5|46
1630387500000|2021-08-31 05:25:00|9504.8|9494.8|9507.6|9497.6|9510.1|9500.1|9503.5|9493.5|91
1630387800000|2021-08-31 05:30:00|9507.3|9497.3|9493.8|9483.8|9507.4|9497.4|9486.4|9476.4|428
1630388100000|2021-08-31 05:35:00|9493.4|9483.4|9509.3|9499.3|9510|9500|9493.4|9483.4|226
1630388400000|2021-08-31 05:40:00|9509|9499|9495.5|9485.5|9510|9500|9494.8|9484.8|275
1630388700000|2021-08-31 05:45:00|9496|9486|9512|9502|9513.3|9503.3|9494.1|9484.1|197
1630389000000|2021-08-31 05:50:00|9512.3|9502.3|9509.3|9499.3|9519.9|9509.9|9508.5|9498.5|293
1630389300000|2021-08-31 05:55:00|9509.6|9499.6|9521.6|9511.6|9521.6|9511.6|9508|9498|102
1630389600000|2021-08-31 06:00:00|9521.4|9511.4|9534.5|9524.5|9538.5|9528.5|9519.3|9509.3|205
1630389900000|2021-08-31 06:05:00|9534.8|9524.8|9534.5|9524.5|9538.8|9528.8|9531.3|9521.3|198
1630390200000|2021-08-31 06:10:00|9535.3|9525.3|9537.4|9527.4|9539.3|9529.3|9532.4|9522.4|135
1630390500000|2021-08-31 06:15:00|9537.6|9527.6|9540.8|9530.8|9541.1|9531.1|9537|9527|138
1630390800000|2021-08-31 06:20:00|9539.9|9529.9|9543|9533|9543.3|9533.3|9532.6|9522.6|101
1630391100000|2021-08-31 06:25:00|9543.5|9533.5|9541.4|9531.4|9546.6|9536.6|9541.1|9531.1|157
1630391400000|2021-08-31 06:30:00|9542.8|9532.8|9540|9530|9551.4|9541.4|9539.4|9529.4|208
1630391700000|2021-08-31 06:35:00|9540.5|9530.5|9532|9522|9542.6|9532.6|9531.5|9521.5|154
1630392000000|2021-08-31 06:40:00|9533|9523|9522.4|9512.4|9533.3|9523.3|9522.4|9512.4|130
1630392300000|2021-08-31 06:45:00|9521.1|9511.1|9523.3|9513.3|9525.1|9515.1|9514.9|9504.9|105
1630392600000|2021-08-31 06:50:00|9523.4|9513.4|9522.3|9512.3|9525.8|9515.8|9518.9|9508.9|125
1630392900000|2021-08-31 06:55:00|9523.8|9513.8|9533|9523|9533.3|9523.3|9520.5|9510.5|167
1630393200000|2021-08-31 07:00:00|9531.8|9521.8|9525.5|9515.5|9534|9524|9519.5|9509.5|182
1630393500000|2021-08-31 07:05:00|9525.3|9515.3|9531.8|9521.8|9535|9525|9524.3|9514.3|153
1630393800000|2021-08-31 07:10:00|9532.8|9522.8|9527|9517|9534.8|9524.8|9520.5|9510.5|123
1630394100000|2021-08-31 07:15:00|9527.3|9517.3|9530|9520|9533.8|9523.8|9527|9517|93
1630394400000|2021-08-31 07:20:00|9530.3|9520.3|9524|9514|9530.3|9520.3|9520.8|9510.8|98
1630394700000|2021-08-31 07:25:00|9523.8|9513.8|9526.3|9516.3|9528.8|9518.8|9523.3|9513.3|93
1630395000000|2021-08-31 07:30:00|9525.5|9515.5|9516|9506|9526.3|9516.3|9509|9499|172
1630395300000|2021-08-31 07:35:00|9516.3|9506.3|9524|9514|9525.3|9515.3|9516.3|9506.3|101
1630395600000|2021-08-31 07:40:00|9523.8|9513.8|9522.3|9512.3|9528.3|9518.3|9521.9|9511.9|147
1630395900000|2021-08-31 07:45:00|9522.8|9512.8|9522.6|9512.6|9525.1|9515.1|9518.9|9508.9|145
1630396200000|2021-08-31 07:50:00|9522.5|9512.5|9520.9|9510.9|9524.3|9514.3|9520.5|9510.5|143
1630396500000|2021-08-31 07:55:00|9521|9511|9525|9515|9525.1|9515.1|9520.4|9510.4|157
1630396800000|2021-08-31 08:00:00|9524.5|9514.5|9527.9|9517.9|9532.5|9522.5|9523.3|9513.3|206
1630397100000|2021-08-31 08:05:00|9527.4|9517.4|9528.9|9518.9|9530.5|9520.5|9520.5|9510.5|210
1630397400000|2021-08-31 08:10:00|9528.6|9518.6|9516.4|9506.4|9534.5|9524.5|9515.4|9505.4|151
1630397700000|2021-08-31 08:15:00|9516.9|9506.9|9510.9|9500.9|9518|9508|9510.6|9500.6|144
1630398000000|2021-08-31 08:20:00|9511.1|9501.1|9517.4|9507.4|9517.4|9507.4|9510.5|9500.5|126
1630398300000|2021-08-31 08:25:00|9518.3|9508.3|9519.3|9509.3|9522.6|9512.6|9514.4|9504.4|98
1630398600000|2021-08-31 08:30:00|9519|9509|9512.9|9502.9|9520|9510|9512.6|9502.6|125
1630398900000|2021-08-31 08:35:00|9512.6|9502.6|9504.5|9494.5|9512.9|9502.9|9501.1|9491.1|180
1630399200000|2021-08-31 08:40:00|9505|9495|9500.6|9490.6|9507.5|9497.5|9500.1|9490.1|107
1630399500000|2021-08-31 08:45:00|9500.4|9490.4|9483.9|9473.9|9501.1|9491.1|9478.6|9468.6|190
1630399800000|2021-08-31 08:50:00|9484|9474|9488.6|9478.6|9490.9|9480.9|9477.8|9467.8|198
1630400100000|2021-08-31 08:55:00|9488|9478|9493.1|9483.1|9495|9485|9479.4|9469.4|117
1630400400000|2021-08-31 09:00:00|9493|9483|9490|9480|9498.9|9488.9|9488.9|9478.9|128
1630400700000|2021-08-31 09:05:00|9489.6|9479.6|9486.5|9476.5|9489.6|9479.6|9486.1|9476.1|22
1630401000000|2021-08-31 09:10:00|9486.4|9476.4|9475.5|9465.5|9490.6|9480.6|9475.3|9465.3|59
1630401300000|2021-08-31 09:15:00|9475.3|9465.3|9481|9471|9481|9471|9472.5|9462.5|105
1630401600000|2021-08-31 09:20:00|9481.3|9471.3|9476.6|9466.6|9486.4|9476.4|9476.1|9466.1|121
1630401900000|2021-08-31 09:25:00|9476.9|9466.9|9488.1|9478.1|9488.3|9478.3|9476.9|9466.9|115
1630402200000|2021-08-31 09:30:00|9488.3|9478.3|9481.4|9471.4|9488.3|9478.3|9480.4|9470.4|77
1630402500000|2021-08-31 09:35:00|9481.1|9471.1|9466.3|9456.3|9481.1|9471.1|9464.9|9454.9|80
1630402800000|2021-08-31 09:40:00|9466.1|9456.1|9468.5|9458.5|9470.5|9460.5|9465.4|9455.4|97
1630403100000|2021-08-31 09:45:00|9468.8|9458.8|9456|9446|9470.6|9460.6|9455.9|9445.9|148
1630403400000|2021-08-31 09:50:00|9455.1|9445.1|9455.3|9445.3|9461|9451|9452.3|9442.3|132
1630403700000|2021-08-31 09:55:00|9455.8|9445.8|9462.5|9452.5|9463.6|9453.6|9455.1|9445.1|73
1630404000000|2021-08-31 10:00:00|9462.6|9452.6|9473.6|9463.6|9477.4|9467.4|9462.6|9452.6|180
1630404300000|2021-08-31 10:05:00|9473.1|9463.1|9475|9465|9475.6|9465.6|9471|9461|122
1630404600000|2021-08-31 10:10:00|9474.8|9464.8|9478.9|9468.9|9478.9|9468.9|9472.8|9462.8|121
1630404900000|2021-08-31 10:15:00|9479|9469|9472.8|9462.8|9480.5|9470.5|9472|9462|99
1630405200000|2021-08-31 10:20:00|9472.9|9462.9|9476.5|9466.5|9478.5|9468.5|9472.8|9462.8|86
1630405500000|2021-08-31 10:25:00|9476.4|9466.4|9478.8|9468.8|9478.8|9468.8|9475.6|9465.6|106
1630405800000|2021-08-31 10:30:00|9478.5|9468.5|9476|9466|9478.8|9468.8|9473.1|9463.1|162
1630406100000|2021-08-31 10:35:00|9475.8|9465.8|9485.3|9475.3|9487.8|9477.8|9474.8|9464.8|195
1630406400000|2021-08-31 10:40:00|9485.1|9475.1|9488.9|9478.9|9489.4|9479.4|9483.3|9473.3|141
1630406700000|2021-08-31 10:45:00|9489|9479|9487.4|9477.4|9490.8|9480.8|9483.6|9473.6|248
1630407000000|2021-08-31 10:50:00|9487.5|9477.5|9463.8|9453.8|9488.5|9478.5|9461.5|9451.5|207
1630407300000|2021-08-31 10:55:00|9463.5|9453.5|9461.9|9451.9|9463.5|9453.5|9452.4|9442.4|241
1630407600000|2021-08-31 11:00:00|9462.1|9452.1|9463.6|9453.6|9467|9457|9457.8|9447.8|255
1630407900000|2021-08-31 11:05:00|9463.4|9453.4|9467.8|9457.8|9469.5|9459.5|9455.4|9445.4|169
1630408200000|2021-08-31 11:10:00|9467.9|9457.9|9477.6|9467.6|9477.6|9467.6|9464|9454|166
1630408500000|2021-08-31 11:15:00|9477.5|9467.5|9483.9|9473.9|9490.1|9480.1|9477.5|9467.5|140
1630408800000|2021-08-31 11:20:00|9484.4|9474.4|9495.1|9485.1|9518.5|9508.5|9484.3|9474.3|391
1630409100000|2021-08-31 11:25:00|9495.3|9485.3|9487.8|9477.8|9495.3|9485.3|9477.9|9467.9|276
1630409400000|2021-08-31 11:30:00|9488.1|9478.1|9451.9|9441.9|9488.1|9478.1|9451.6|9441.6|465
1630409700000|2021-08-31 11:35:00|9452|9442|9462.4|9452.4|9466|9456|9451.8|9441.8|158
1630410000000|2021-08-31 11:40:00|9463|9453|9460.5|9450.5|9466.8|9456.8|9459.5|9449.5|149
1630410300000|2021-08-31 11:45:00|9460.3|9450.3|9456|9446|9460.3|9450.3|9432.1|9422.1|231
1630410600000|2021-08-31 11:50:00|9456.3|9446.3|9460.1|9450.1|9465.4|9455.4|9456.3|9446.3|190
1630410900000|2021-08-31 11:55:00|9460|9450|9476.9|9466.9|9477.4|9467.4|9457.6|9447.6|134
1630411200000|2021-08-31 12:00:00|9477|9467|9468.5|9458.5|9481.6|9471.6|9466|9456|261
1630411500000|2021-08-31 12:05:00|9468.6|9458.6|9483.4|9473.4|9483.4|9473.4|9468.6|9458.6|205
1630411800000|2021-08-31 12:10:00|9483.5|9473.5|9499.4|9489.4|9499.4|9489.4|9481.5|9471.5|249
1630412100000|2021-08-31 12:15:00|9499|9489|9512.8|9502.8|9516.3|9506.3|9497.8|9487.8|324
1630412400000|2021-08-31 12:20:00|9512.9|9502.9|9537.3|9527.3|9544.5|9534.5|9512.9|9502.9|394
1630412700000|2021-08-31 12:25:00|9537.5|9527.5|9538.1|9528.1|9550.1|9540.1|9537.3|9527.3|370
1630413000000|2021-08-31 12:30:00|9538.5|9528.5|9524.8|9514.8|9538.5|9528.5|9518.8|9508.8|315
1630413300000|2021-08-31 12:35:00|9524.5|9514.5|9523.3|9513.3|9528.9|9518.9|9515.6|9505.6|298
1630413600000|2021-08-31 12:40:00|9523.4|9513.4|9513.1|9503.1|9531.5|9521.5|9512.5|9502.5|248
1630413900000|2021-08-31 12:45:00|9513|9503|9510.6|9500.6|9525.1|9515.1|9510.3|9500.3|245
1630414200000|2021-08-31 12:50:00|9511.8|9501.8|9518.8|9508.8|9520|9510|9506.8|9496.8|221
1630414500000|2021-08-31 12:55:00|9518.4|9508.4|9537.5|9527.5|9537.8|9527.8|9518.4|9508.4|191
1630414800000|2021-08-31 13:00:00|9537.6|9527.6|9511.9|9501.9|9547.9|9537.9|9510.8|9500.8|559
1630415100000|2021-08-31 13:05:00|9511.5|9501.5|9478.9|9468.9|9511.9|9501.9|9474.9|9464.9|512
1630415400000|2021-08-31 13:10:00|9478|9468|9486.4|9476.4|9494.5|9484.5|9472|9462|388
1630415700000|2021-08-31 13:15:00|9483.8|9473.8|9498.8|9488.8|9503.1|9493.1|9477.1|9467.1|337
1630416000000|2021-08-31 13:20:00|9498.9|9488.9|9519.9|9509.9|9519.9|9509.9|9491.8|9481.8|352
1630416300000|2021-08-31 13:25:00|9519.8|9509.8|9505.8|9495.8|9522.8|9512.8|9501.6|9491.6|351
1630416600000|2021-08-31 13:30:00|9506|9496|9510|9500|9513.6|9503.6|9495.3|9485.3|428
1630416900000|2021-08-31 13:35:00|9510.8|9500.8|9509.1|9499.1|9516.6|9506.6|9500.1|9490.1|327
1630417200000|2021-08-31 13:40:00|9509.3|9499.3|9492.1|9482.1|9511.1|9501.1|9492|9482|252
1630417500000|2021-08-31 13:45:00|9492.5|9482.5|9484.8|9474.8|9497.8|9487.8|9478.9|9468.9|385
1630417800000|2021-08-31 13:50:00|9485|9475|9477.3|9467.3|9502.6|9492.6|9477.3|9467.3|465
1630418100000|2021-08-31 13:55:00|9476.9|9466.9|9480.5|9470.5|9484.9|9474.9|9472|9462|238
1630418400000|2021-08-31 14:00:00|9476.4|9466.4|9490.5|9480.5|9495.6|9485.6|9474.9|9464.9|435
1630418700000|2021-08-31 14:05:00|9489.5|9479.5|9491.1|9481.1|9492.3|9482.3|9483|9473|328
1630419000000|2021-08-31 14:10:00|9491.4|9481.4|9490.6|9480.6|9496.9|9486.9|9487|9477|232
1630419300000|2021-08-31 14:15:00|9490.8|9480.8|9499|9489|9499|9489|9485.8|9475.8|300
1630419600000|2021-08-31 14:20:00|9499.1|9489.1|9492.3|9482.3|9499.5|9489.5|9491.4|9481.4|279
1630419900000|2021-08-31 14:25:00|9492|9482|9492.8|9482.8|9493.1|9483.1|9480.6|9470.6|255
1630420200000|2021-08-31 14:30:00|9492.5|9482.5|9505.9|9495.9|9508.1|9498.1|9488.5|9478.5|299
1630420500000|2021-08-31 14:35:00|9506|9496|9511|9501|9513|9503|9503.1|9493.1|296
1630420800000|2021-08-31 14:40:00|9511.8|9501.8|9520.3|9510.3|9521.3|9511.3|9511.8|9501.8|295
1630421100000|2021-08-31 14:45:00|9520.1|9510.1|9504.8|9494.8|9520.6|9510.6|9500.9|9490.9|303
1630421400000|2021-08-31 14:50:00|9505|9495|9500.4|9490.4|9512.5|9502.5|9493.6|9483.6|428
1630421700000|2021-08-31 14:55:00|9500.9|9490.9|9496.3|9486.3|9504.8|9494.8|9490.9|9480.9|269
1630422000000|2021-08-31 15:00:00|9496.5|9486.5|9481.6|9471.6|9507.4|9497.4|9479.6|9469.6|325
1630422300000|2021-08-31 15:05:00|9481.4|9471.4|9482.1|9472.1|9486.8|9476.8|9467.4|9457.4|404
1630422600000|2021-08-31 15:10:00|9482.4|9472.4|9486.6|9476.6|9488.3|9478.3|9479.3|9469.3|241
1630422900000|2021-08-31 15:15:00|9487.5|9477.5|9497.8|9487.8|9499.5|9489.5|9487.5|9477.5|247
1630423200000|2021-08-31 15:20:00|9497.9|9487.9|9510.1|9500.1|9511|9501|9497.9|9487.9|179
1630423500000|2021-08-31 15:25:00|9509.9|9499.9|9513|9503|9516.3|9506.3|9509.9|9499.9|268
1630423800000|2021-08-31 15:30:00|9512.1|9502.1|9511.6|9501.6|9516.1|9506.1|9507|9497|343
1630424100000|2021-08-31 15:35:00|9512.9|9502.9|9510.6|9500.6|9518.5|9508.5|9510.5|9500.5|172
1630424400000|2021-08-31 15:40:00|9510.8|9500.8|9513.6|9503.6|9517.1|9507.1|9510.8|9500.8|225
1630424700000|2021-08-31 15:45:00|9513.8|9503.8|9533.8|9523.8|9533.9|9523.9|9512.4|9502.4|390
1630425000000|2021-08-31 15:50:00|9533.9|9523.9|9528.1|9518.1|9534.3|9524.3|9522.8|9512.8|170
1630425300000|2021-08-31 15:55:00|9528.4|9518.4|9535|9525|9536.9|9526.9|9523.9|9513.9|172
1630425600000|2021-08-31 16:00:00|9535.4|9525.4|9541.8|9531.8|9542.9|9532.9|9535.1|9525.1|168
1630425900000|2021-08-31 16:05:00|9541.9|9531.9|9536.4|9526.4|9541.9|9531.9|9533.5|9523.5|144
1630426200000|2021-08-31 16:10:00|9536.3|9526.3|9533.5|9523.5|9536.3|9526.3|9532.8|9522.8|62
1630426500000|2021-08-31 16:15:00|9533.8|9523.8|9532.5|9522.5|9538.4|9528.4|9530.9|9520.9|115
1630426800000|2021-08-31 16:20:00|9532|9522|9531.9|9521.9|9533.1|9523.1|9525.8|9515.8|145
1630427100000|2021-08-31 16:25:00|9532|9522|9539|9529|9540.8|9530.8|9531.8|9521.8|117
1630427400000|2021-08-31 16:30:00|9538.8|9528.8|9530.6|9520.6|9539|9529|9529.8|9519.8|135
1630427700000|2021-08-31 16:35:00|9530.9|9520.9|9521|9511|9531.1|9521.1|9517.1|9507.1|121
1630428000000|2021-08-31 16:40:00|9520.3|9510.3|9521.5|9511.5|9524.5|9514.5|9518.5|9508.5|147
1630428300000|2021-08-31 16:45:00|9521.4|9511.4|9528|9518|9529.6|9519.6|9519.4|9509.4|107
1630428600000|2021-08-31 16:50:00|9527.4|9517.4|9525.4|9515.4|9530.5|9520.5|9522.9|9512.9|138
1630428900000|2021-08-31 16:55:00|9524.5|9514.5|9530|9520|9533|9523|9523.1|9513.1|168
1630454400000|2021-09-01 00:00:00|9530.8|9520.8|9528.1|9518.1|9530.8|9520.8|9527.9|9517.9|12
1630454700000|2021-09-01 00:05:00|9527.9|9517.9|9527.4|9517.4|9528.1|9518.1|9523.5|9513.5|30
1630455000000|2021-09-01 00:10:00|9527.1|9517.1|9527.9|9517.9|9528.4|9518.4|9525.8|9515.8|19
1630455300000|2021-09-01 00:15:00|9527.8|9517.8|9527.6|9517.6|9529.9|9519.9|9525.5|9515.5|18
1630455600000|2021-09-01 00:20:00|9526.5|9516.5|9524.5|9514.5|9527.1|9517.1|9524.3|9514.3|20
1630455900000|2021-09-01 00:25:00|9524.8|9514.8|9524.5|9514.5|9524.8|9514.8|9524.4|9514.4|4
1630456200000|2021-09-01 00:30:00|9524.6|9514.6|9519.4|9509.4|9524.6|9514.6|9519.4|9509.4|23
1630456500000|2021-09-01 00:35:00|9519.5|9509.5|9514.9|9504.9|9519.5|9509.5|9514.9|9504.9|23
1630456800000|2021-09-01 00:40:00|9514.6|9504.6|9514.1|9504.1|9516.4|9506.4|9514.1|9504.1|37
1630457100000|2021-09-01 00:45:00|9514.4|9504.4|9510.1|9500.1|9514.4|9504.4|9509.1|9499.1|23
1630457400000|2021-09-01 00:50:00|9510.4|9500.4|9506.9|9496.9|9510.9|9500.9|9506.6|9496.6|15
1630457700000|2021-09-01 00:55:00|9507.6|9497.6|9510.3|9500.3|9510.5|9500.5|9507.4|9497.4|45
1630458000000|2021-09-01 01:00:00|9510.1|9500.1|9503.3|9493.3|9519.9|9509.9|9500.4|9490.4|244
1630458300000|2021-09-01 01:05:00|9503|9493|9500.9|9490.9|9503.6|9493.6|9497.4|9487.4|122
1630458600000|2021-09-01 01:10:00|9500.6|9490.6|9496.6|9486.6|9505.3|9495.3|9492.5|9482.5|110
1630458900000|2021-09-01 01:15:00|9496.4|9486.4|9490|9480|9499.3|9489.3|9489.8|9479.8|143
1630459200000|2021-09-01 01:20:00|9489.9|9479.9|9494.1|9484.1|9494.4|9484.4|9483.6|9473.6|188
1630459500000|2021-09-01 01:25:00|9494|9484|9491.9|9481.9|9494.6|9484.6|9487.4|9477.4|94
1630459800000|2021-09-01 01:30:00|9492.3|9482.3|9480|9470|9498.4|9488.4|9478.6|9468.6|188
1630460100000|2021-09-01 01:35:00|9480.1|9470.1|9486.1|9476.1|9487.4|9477.4|9478.4|9468.4|140
1630460400000|2021-09-01 01:40:00|9485.9|9475.9|9480.1|9470.1|9489.6|9479.6|9477.4|9467.4|140
1630460700000|2021-09-01 01:45:00|9479.9|9469.9|9482.9|9472.9|9483.6|9473.6|9470.4|9460.4|186
1630461000000|2021-09-01 01:50:00|9482.8|9472.8|9482.1|9472.1|9482.9|9472.9|9476.9|9466.9|146
1630461300000|2021-09-01 01:55:00|9482.4|9472.4|9474.1|9464.1|9484.6|9474.6|9471.6|9461.6|169
1630461600000|2021-09-01 02:00:00|9474.3|9464.3|9466.4|9456.4|9478.6|9468.6|9465.9|9455.9|217
1630461900000|2021-09-01 02:05:00|9466|9456|9473.6|9463.6|9476.4|9466.4|9463.3|9453.3|188
1630462200000|2021-09-01 02:10:00|9473.5|9463.5|9445.4|9435.4|9473.5|9463.5|9444.9|9434.9|195
1630462500000|2021-09-01 02:15:00|9445.3|9435.3|9450.9|9440.9|9456|9446|9445.3|9435.3|85
1630462800000|2021-09-01 02:20:00|9449.9|9439.9|9452.6|9442.6|9454.1|9444.1|9449.9|9439.9|67
1630463100000|2021-09-01 02:25:00|9452.9|9442.9|9445.1|9435.1|9456.1|9446.1|9443.6|9433.6|76
1630463400000|2021-09-01 02:30:00|9445.9|9435.9|9457.9|9447.9|9460.9|9450.9|9443.3|9433.3|193
1630463700000|2021-09-01 02:35:00|9458.3|9448.3|9444.4|9434.4|9458.3|9448.3|9438.9|9428.9|172
1630464000000|2021-09-01 02:40:00|9443.9|9433.9|9440.4|9430.4|9443.9|9433.9|9435.8|9425.8|186
1630464300000|2021-09-01 02:45:00|9440.1|9430.1|9439.6|9429.6|9447.6|9437.6|9435.6|9425.6|290
1630464600000|2021-09-01 02:50:00|9439.3|9429.3|9451.5|9441.5|9451.6|9441.6|9439.3|9429.3|188
1630464900000|2021-09-01 02:55:00|9451|9441|9460.1|9450.1|9462.6|9452.6|9449.9|9439.9|291
1630465200000|2021-09-01 03:00:00|9460.5|9450.5|9456.1|9446.1|9466.6|9456.6|9456.1|9446.1|150
1630465500000|2021-09-01 03:05:00|9455|9445|9444.6|9434.6|9456.4|9446.4|9441.9|9431.9|224
1630465800000|2021-09-01 03:10:00|9445|9435|9451.4|9441.4|9451.6|9441.6|9441.9|9431.9|108
1630466100000|2021-09-01 03:15:00|9451.1|9441.1|9448.9|9438.9|9451.4|9441.4|9443.6|9433.6|105
1630466400000|2021-09-01 03:20:00|9449.1|9439.1|9457.8|9447.8|9458.6|9448.6|9449.1|9439.1|60
1630466700000|2021-09-01 03:25:00|9458.1|9448.1|9455.3|9445.3|9462.6|9452.6|9451.9|9441.9|98
1630467000000|2021-09-01 03:30:00|9455.1|9445.1|9455.5|9445.5|9457.8|9447.8|9454.3|9444.3|22
1630467300000|2021-09-01 03:35:00|9455.9|9445.9|9454.4|9444.4|9458.8|9448.8|9452.6|9442.6|76
1630467600000|2021-09-01 03:40:00|9454.6|9444.6|9453.4|9443.4|9456.5|9446.5|9452.9|9442.9|45
1630467900000|2021-09-01 03:45:00|9453.6|9443.6|9453.6|9443.6|9457|9447|9452.8|9442.8|31
1630468200000|2021-09-01 03:50:00|9453.9|9443.9|9448.1|9438.1|9456|9446|9447.9|9437.9|47
1630468500000|2021-09-01 03:55:00|9448.3|9438.3|9445|9435|9450.6|9440.6|9445|9435|26
1630468800000|2021-09-01 04:00:00|9445.3|9435.3|9449.9|9439.9|9450|9440|9445.3|9435.3|36
1630469100000|2021-09-01 04:05:00|9449.8|9439.8|9447.5|9437.5|9450.9|9440.9|9446.1|9436.1|25
1630469400000|2021-09-01 04:10:00|9447.9|9437.9|9449.1|9439.1|9451.4|9441.4|9447.8|9437.8|34
1630469700000|2021-09-01 04:15:00|9449.3|9439.3|9452.3|9442.3|9452.9|9442.9|9447.9|9437.9|31
1630470000000|2021-09-01 04:20:00|9451.9|9441.9|9455.3|9445.3|9458.1|9448.1|9450.8|9440.8|33
1630470300000|2021-09-01 04:25:00|9455.1|9445.1|9452.3|9442.3|9455.1|9445.1|9451.1|9441.1|17
1630470600000|2021-09-01 04:30:00|9452.1|9442.1|9451.4|9441.4|9452.4|9442.4|9451.1|9441.1|11
1630470900000|2021-09-01 04:35:00|9451.1|9441.1|9450.6|9440.6|9451.1|9441.1|9448.8|9438.8|18
1630471200000|2021-09-01 04:40:00|9450.5|9440.5|9451.6|9441.6|9451.6|9441.6|9450|9440|13
1630471500000|2021-09-01 04:45:00|9451|9441|9447.6|9437.6|9451.6|9441.6|9446.8|9436.8|29
1630471800000|2021-09-01 04:50:00|9447.4|9437.4|9447|9437|9447.4|9437.4|9445.6|9435.6|12
1630472100000|2021-09-01 04:55:00|9447.1|9437.1|9441.4|9431.4|9448.5|9438.5|9440.9|9430.9|22
1630472400000|2021-09-01 05:00:00|9441.6|9431.6|9448.9|9438.9|9450.6|9440.6|9441.6|9431.6|51
1630472700000|2021-09-01 05:05:00|9448.8|9438.8|9443.6|9433.6|9448.8|9438.8|9443.1|9433.1|33
1630473000000|2021-09-01 05:10:00|9444|9434|9436.6|9426.6|9444.9|9434.9|9434.3|9424.3|92
1630473300000|2021-09-01 05:15:00|9437.1|9427.1|9438.4|9428.4|9441.1|9431.1|9435.8|9425.8|109
1630473600000|2021-09-01 05:20:00|9438.1|9428.1|9437.9|9427.9|9441.3|9431.3|9437.4|9427.4|106
1630473900000|2021-09-01 05:25:00|9437.8|9427.8|9438.6|9428.6|9439.3|9429.3|9435|9425|69
1630474200000|2021-09-01 05:30:00|9438.9|9428.9|9429.4|9419.4|9444.9|9434.9|9417.1|9407.1|411
1630474500000|2021-09-01 05:35:00|9429.1|9419.1|9410.9|9400.9|9430.9|9420.9|9409.6|9399.6|297
1630474800000|2021-09-01 05:40:00|9411.4|9401.4|9429.5|9419.5|9432.1|9422.1|9406.6|9396.6|289
1630475100000|2021-09-01 05:45:00|9429.6|9419.6|9428.1|9418.1|9430.3|9420.3|9427.1|9417.1|108
1630475400000|2021-09-01 05:50:00|9428.5|9418.5|9426.8|9416.8|9431.8|9421.8|9422.6|9412.6|125
1630475700000|2021-09-01 05:55:00|9427|9417|9431.6|9421.6|9433.1|9423.1|9427|9417|78
1630476000000|2021-09-01 06:00:00|9431.5|9421.5|9427.8|9417.8|9431.8|9421.8|9423.6|9413.6|187
1630476300000|2021-09-01 06:05:00|9427.4|9417.4|9422.1|9412.1|9427.8|9417.8|9419.9|9409.9|126
1630476600000|2021-09-01 06:10:00|9421.9|9411.9|9426.6|9416.6|9431.9|9421.9|9419.1|9409.1|117
1630476900000|2021-09-01 06:15:00|9426.1|9416.1|9434.4|9424.4|9438.6|9428.6|9425.6|9415.6|164
1630477200000|2021-09-01 06:20:00|9434.1|9424.1|9432|9422|9436.9|9426.9|9430.4|9420.4|201
1630477500000|2021-09-01 06:25:00|9431.3|9421.3|9422.3|9412.3|9431.9|9421.9|9422.3|9412.3|121
1630477800000|2021-09-01 06:30:00|9421.6|9411.6|9414.4|9404.4|9426.4|9416.4|9413.9|9403.9|330
1630478100000|2021-09-01 06:35:00|9414.3|9404.3|9404.5|9394.5|9414.3|9404.3|9403.1|9393.1|285
1630478400000|2021-09-01 06:40:00|9403.9|9393.9|9384.6|9374.6|9404.5|9394.5|9378.8|9368.8|437
1630478700000|2021-09-01 06:45:00|9384.3|9374.3|9378.9|9368.9|9385.4|9375.4|9376.1|9366.1|321
1630479000000|2021-09-01 06:50:00|9379.1|9369.1|9390.1|9380.1|9390.1|9380.1|9378.4|9368.4|215
1630479300000|2021-09-01 06:55:00|9390.9|9380.9|9387.8|9377.8|9391.3|9381.3|9383.1|9373.1|313
1630479600000|2021-09-01 07:00:00|9387.6|9377.6|9388.6|9378.6|9396.8|9386.8|9380.4|9370.4|158
1630479900000|2021-09-01 07:05:00|9389|9379|9396.3|9386.3|9398.5|9388.5|9388.4|9378.4|146
1630480200000|2021-09-01 07:10:00|9396.6|9386.6|9397.3|9387.3|9397.9|9387.9|9391.3|9381.3|87
1630480500000|2021-09-01 07:15:00|9397|9387|9401.5|9391.5|9401.5|9391.5|9390.1|9380.1|83
1630480800000|2021-09-01 07:20:00|9401.4|9391.4|9398|9388|9404.3|9394.3|9398|9388|106
1630481100000|2021-09-01 07:25:00|9397.3|9387.3|9402|9392|9402|9392|9394.9|9384.9|67
1630481400000|2021-09-01 07:30:00|9402.3|9392.3|9396.5|9386.5|9405.1|9395.1|9395.5|9385.5|82
1630481700000|2021-09-01 07:35:00|9397|9387|9399.3|9389.3|9406.1|9396.1|9397|9387|103
1630482000000|2021-09-01 07:40:00|9399.8|9389.8|9404.1|9394.1|9404.3|9394.3|9397|9387|92
1630482300000|2021-09-01 07:45:00|9404.4|9394.4|9402.8|9392.8|9404.4|9394.4|9397.8|9387.8|75
1630482600000|2021-09-01 07:50:00|9403.5|9393.5|9413.5|9403.5|9413.5|9403.5|9403.5|9393.5|127
1630482900000|2021-09-01 07:55:00|9413.3|9403.3|9423.8|9413.8|9424.9|9414.9|9411.5|9401.5|95
1630483200000|2021-09-01 08:00:00|9424|9414|9419|9409|9424.8|9414.8|9409.4|9399.4|176
1630483500000|2021-09-01 08:05:00|9419.3|9409.3|9420.8|9410.8|9421.5|9411.5|9416.4|9406.4|151
1630483800000|2021-09-01 08:10:00|9420.5|9410.5|9409.5|9399.5|9420.5|9410.5|9409.4|9399.4|89
1630484100000|2021-09-01 08:15:00|9409.3|9399.3|9408.5|9398.5|9410.5|9400.5|9405.9|9395.9|92
1630484400000|2021-09-01 08:20:00|9408.3|9398.3|9412.5|9402.5|9418|9408|9407.9|9397.9|141
1630484700000|2021-09-01 08:25:00|9412.3|9402.3|9401.6|9391.6|9412.3|9402.3|9401.6|9391.6|159
1630485000000|2021-09-01 08:30:00|9401.8|9391.8|9384.9|9374.9|9402.5|9392.5|9381.9|9371.9|148
1630485300000|2021-09-01 08:35:00|9385.1|9375.1|9399|9389|9399|9389|9382.1|9372.1|111
1630485600000|2021-09-01 08:40:00|9399.3|9389.3|9402.5|9392.5|9409.1|9399.1|9399.3|9389.3|75
1630485900000|2021-09-01 08:45:00|9402.6|9392.6|9405.5|9395.5|9406.9|9396.9|9400.6|9390.6|74
1630486200000|2021-09-01 08:50:00|9405.4|9395.4|9408.5|9398.5|9409.4|9399.4|9403.3|9393.3|64
1630486500000|2021-09-01 08:55:00|9408.3|9398.3|9411.8|9401.8|9412|9402|9402.5|9392.5|66
1630486800000|2021-09-01 09:00:00|9412|9402|9403.3|9393.3|9413.4|9403.4|9402.4|9392.4|42
1630487100000|2021-09-01 09:05:00|9403.6|9393.6|9402.4|9392.4|9405|9395|9398.9|9388.9|68
1630487400000|2021-09-01 09:10:00|9403.1|9393.1|9402.1|9392.1|9406.3|9396.3|9401.5|9391.5|55
1630487700000|2021-09-01 09:15:00|9402.3|9392.3|9402|9392|9403.5|9393.5|9401.5|9391.5|53
1630488000000|2021-09-01 09:20:00|9402.3|9392.3|9366.3|9356.3|9403.1|9393.1|9361.1|9351.1|222
1630488300000|2021-09-01 09:25:00|9366.5|9356.5|9358.6|9348.6|9374.6|9364.6|9347.5|9337.5|227
1630488600000|2021-09-01 09:30:00|9359|9349|9370.4|9360.4|9370.4|9360.4|9357.8|9347.8|111
1630488900000|2021-09-01 09:35:00|9370|9360|9354.5|9344.5|9370|9360|9354.3|9344.3|141
1630489200000|2021-09-01 09:40:00|9354.4|9344.4|9343.9|9333.9|9356.1|9346.1|9337.6|9327.6|146
1630489500000|2021-09-01 09:45:00|9343.8|9333.8|9331.3|9321.3|9352.1|9342.1|9329.9|9319.9|127
1630489800000|2021-09-01 09:50:00|9331|9321|9339.3|9329.3|9342.3|9332.3|9321.6|9311.6|144
1630490100000|2021-09-01 09:55:00|9339|9329|9344.4|9334.4|9348.4|9338.4|9323.5|9313.5|149
1630490400000|2021-09-01 10:00:00|9344.3|9334.3|9346.3|9336.3|9351.5|9341.5|9342|9332|153
1630490700000|2021-09-01 10:05:00|9346.5|9336.5|9350.3|9340.3|9356.8|9346.8|9346.4|9336.4|94
1630491000000|2021-09-01 10:10:00|9350.1|9340.1|9324.1|9314.1|9351|9341|9320.9|9310.9|160
1630491300000|2021-09-01 10:15:00|9324.5|9314.5|9311|9301|9332|9322|9299.8|9289.8|176
1630491600000|2021-09-01 10:20:00|9310.9|9300.9|9311.9|9301.9|9323|9313|9310.9|9300.9|108
1630491900000|2021-09-01 10:25:00|9311.6|9301.6|9303.8|9293.8|9317.4|9307.4|9281.4|9271.4|183
1630492200000|2021-09-01 10:30:00|9303.5|9293.5|9297|9287|9303.9|9293.9|9288.8|9278.8|182
1630492500000|2021-09-01 10:35:00|9297.1|9287.1|9318.1|9308.1|9318.1|9308.1|9293|9283|126
1630492800000|2021-09-01 10:40:00|9317.9|9307.9|9308.9|9298.9|9318.4|9308.4|9306.8|9296.8|72
1630493100000|2021-09-01 10:45:00|9308.8|9298.8|9313.3|9303.3|9314.9|9304.9|9298.4|9288.4|132
1630493400000|2021-09-01 10:50:00|9313.5|9303.5|9322.6|9312.6|9324.8|9314.8|9313.5|9303.5|107
1630493700000|2021-09-01 10:55:00|9322.4|9312.4|9337.5|9327.5|9340.1|9330.1|9318.6|9308.6|110
1630494000000|2021-09-01 11:00:00|9337.8|9327.8|9329.9|9319.9|9348.8|9338.8|9329.4|9319.4|138
1630494300000|2021-09-01 11:05:00|9329.6|9319.6|9320.3|9310.3|9334.8|9324.8|9317.6|9307.6|96
1630494600000|2021-09-01 11:10:00|9320.5|9310.5|9327.9|9317.9|9328.9|9318.9|9319.1|9309.1|139
1630494900000|2021-09-01 11:15:00|9328.3|9318.3|9325.6|9315.6|9329.9|9319.9|9321.4|9311.4|83
1630495200000|2021-09-01 11:20:00|9325.8|9315.8|9297.4|9287.4|9326.6|9316.6|9296.4|9286.4|183
1630495500000|2021-09-01 11:25:00|9297.6|9287.6|9306.5|9296.5|9310.4|9300.4|9296.3|9286.3|169
1630495800000|2021-09-01 11:30:00|9307.1|9297.1|9331.9|9321.9|9331.9|9321.9|9303.9|9293.9|271
1630496100000|2021-09-01 11:35:00|9331.6|9321.6|9318.8|9308.8|9331.6|9321.6|9317.1|9307.1|144
1630496400000|2021-09-01 11:40:00|9318.5|9308.5|9330.5|9320.5|9333.3|9323.3|9317.9|9307.9|115
1630496700000|2021-09-01 11:45:00|9329.9|9319.9|9323.9|9313.9|9329.9|9319.9|9323|9313|70
1630497000000|2021-09-01 11:50:00|9323.8|9313.8|9326.1|9316.1|9332.6|9322.6|9322.4|9312.4|141
1630497300000|2021-09-01 11:55:00|9325.8|9315.8|9320.3|9310.3|9326.4|9316.4|9318.9|9308.9|101
1630497600000|2021-09-01 12:00:00|9319.8|9309.8|9327.5|9317.5|9332|9322|9314.6|9304.6|184
1630497900000|2021-09-01 12:05:00|9327.4|9317.4|9327.6|9317.6|9329.8|9319.8|9325.5|9315.5|72
1630498200000|2021-09-01 12:10:00|9327.9|9317.9|9343.4|9333.4|9350.4|9340.4|9325.3|9315.3|227
1630498500000|2021-09-01 12:15:00|9343.8|9333.8|9348.6|9338.6|9363.4|9353.4|9341.3|9331.3|415
1630498800000|2021-09-01 12:20:00|9349|9339|9345|9335|9350.5|9340.5|9336.3|9326.3|259
1630499100000|2021-09-01 12:25:00|9344.8|9334.8|9332.9|9322.9|9344.8|9334.8|9332.3|9322.3|153
1630499400000|2021-09-01 12:30:00|9333.5|9323.5|9349.4|9339.4|9355.6|9345.6|9333.5|9323.5|272
1630499700000|2021-09-01 12:35:00|9349|9339|9348.8|9338.8|9350.3|9340.3|9341.9|9331.9|181
1630500000000|2021-09-01 12:40:00|9349|9339|9376.9|9366.9|9377.1|9367.1|9345.3|9335.3|157
1630500300000|2021-09-01 12:45:00|9376.6|9366.6|9358.5|9348.5|9376.6|9366.6|9357.1|9347.1|223
1630500600000|2021-09-01 12:50:00|9358.4|9348.4|9355.9|9345.9|9361.9|9351.9|9348.1|9338.1|143
1630500900000|2021-09-01 12:55:00|9355.3|9345.3|9366.9|9356.9|9373.3|9363.3|9350.3|9340.3|208
1630501200000|2021-09-01 13:00:00|9367|9357|9340|9330|9377.5|9367.5|9333|9323|513
1630501500000|2021-09-01 13:05:00|9340.5|9330.5|9323|9313|9343.3|9333.3|9320.4|9310.4|486
1630501800000|2021-09-01 13:10:00|9322.9|9312.9|9325.9|9315.9|9333.1|9323.1|9315.9|9305.9|427
1630502100000|2021-09-01 13:15:00|9325.5|9315.5|9332.6|9322.6|9332.6|9322.6|9317.5|9307.5|345
1630502400000|2021-09-01 13:20:00|9332.9|9322.9|9332.9|9322.9|9334.1|9324.1|9316.6|9306.6|361
1630502700000|2021-09-01 13:25:00|9332.6|9322.6|9345.1|9335.1|9348.3|9338.3|9327.1|9317.1|300
1630503000000|2021-09-01 13:30:00|9345.6|9335.6|9337.1|9327.1|9353|9343|9332.8|9322.8|500
1630503300000|2021-09-01 13:35:00|9337.3|9327.3|9361.5|9351.5|9362.5|9352.5|9332.3|9322.3|311
1630503600000|2021-09-01 13:40:00|9361.9|9351.9|9357.4|9347.4|9363.1|9353.1|9352.8|9342.8|323
1630503900000|2021-09-01 13:45:00|9357.5|9347.5|9361.4|9351.4|9364.6|9354.6|9355.9|9345.9|247
1630504200000|2021-09-01 13:50:00|9361|9351|9344.1|9334.1|9361.5|9351.5|9341.4|9331.4|358
1630504500000|2021-09-01 13:55:00|9344.9|9334.9|9344.6|9334.6|9348.4|9338.4|9338.1|9328.1|170
1630504800000|2021-09-01 14:00:00|9344.4|9334.4|9347.6|9337.6|9354|9344|9330.5|9320.5|364
1630505100000|2021-09-01 14:05:00|9347.5|9337.5|9342.9|9332.9|9347.5|9337.5|9334.3|9324.3|254
1630505400000|2021-09-01 14:10:00|9343.5|9333.5|9338.9|9328.9|9344.8|9334.8|9334.4|9324.4|219
1630505700000|2021-09-01 14:15:00|9338.4|9328.4|9330.8|9320.8|9348.6|9338.6|9330|9320|218
1630506000000|2021-09-01 14:20:00|9330.5|9320.5|9328.1|9318.1|9336.1|9326.1|9328.1|9318.1|133
1630506300000|2021-09-01 14:25:00|9328.8|9318.8|9333.6|9323.6|9335.1|9325.1|9314.4|9304.4|257
1630506600000|2021-09-01 14:30:00|9333.9|9323.9|9346.8|9336.8|9352.9|9342.9|9333.9|9323.9|260
1630506900000|2021-09-01 14:35:00|9346.6|9336.6|9337|9327|9348|9338|9328.8|9318.8|246
1630507200000|2021-09-01 14:40:00|9337.5|9327.5|9351|9341|9352.3|9342.3|9335.3|9325.3|196
1630507500000|2021-09-01 14:45:00|9351.3|9341.3|9347.6|9337.6|9353.4|9343.4|9345.3|9335.3|136
1630507800000|2021-09-01 14:50:00|9348.9|9338.9|9346|9336|9350.5|9340.5|9344.8|9334.8|93
1630508100000|2021-09-01 14:55:00|9345.1|9335.1|9352.8|9342.8|9352.8|9342.8|9344.3|9334.3|131
1630508400000|2021-09-01 15:00:00|9353|9343|9345|9335|9358.3|9348.3|9342.8|9332.8|156
1630508700000|2021-09-01 15:05:00|9344.5|9334.5|9340.8|9330.8|9345.3|9335.3|9338.8|9328.8|155
1630509000000|2021-09-01 15:10:00|9341|9331|9346.8|9336.8|9348.5|9338.5|9336.8|9326.8|129
1630509300000|2021-09-01 15:15:00|9346.5|9336.5|9355.8|9345.8|9357.3|9347.3|9346.5|9336.5|125
1630509600000|2021-09-01 15:20:00|9355.5|9345.5|9354.5|9344.5|9357.3|9347.3|9348.8|9338.8|91
1630509900000|2021-09-01 15:25:00|9354.3|9344.3|9353.8|9343.8|9355.3|9345.3|9348.3|9338.3|97
1630510200000|2021-09-01 15:30:00|9353.5|9343.5|9356.3|9346.3|9358.3|9348.3|9350.8|9340.8|81
1630510500000|2021-09-01 15:35:00|9356.5|9346.5|9351|9341|9359.8|9349.8|9349|9339|131
1630510800000|2021-09-01 15:40:00|9351.5|9341.5|9338.5|9328.5|9351.5|9341.5|9337.8|9327.8|117
1630511100000|2021-09-01 15:45:00|9338.8|9328.8|9339.3|9329.3|9345|9335|9335.8|9325.8|190
1630511400000|2021-09-01 15:50:00|9338.8|9328.8|9339.8|9329.8|9340.8|9330.8|9335|9325|95
1630511700000|2021-09-01 15:55:00|9340|9330|9344.5|9334.5|9345.5|9335.5|9339.8|9329.8|80
1630512000000|2021-09-01 16:00:00|9344.8|9334.8|9348.8|9338.8|9348.9|9338.9|9340|9330|145
1630512300000|2021-09-01 16:05:00|9349|9339|9353.5|9343.5|9357.3|9347.3|9348.5|9338.5|88
1630512600000|2021-09-01 16:10:00|9354|9344|9357|9347|9361|9351|9353.3|9343.3|77
1630512900000|2021-09-01 16:15:00|9357.3|9347.3|9356.8|9346.8|9357.5|9347.5|9352.5|9342.5|74
1630513200000|2021-09-01 16:20:00|9356.5|9346.5|9354|9344|9357.5|9347.5|9354|9344|130
1630513500000|2021-09-01 16:25:00|9354.3|9344.3|9363.3|9353.3|9363.8|9353.8|9354.3|9344.3|126
1630513800000|2021-09-01 16:30:00|9363.5|9353.5|9364.8|9354.8|9365.8|9355.8|9359|9349|96
1630514100000|2021-09-01 16:35:00|9363.8|9353.8|9356.8|9346.8|9364.8|9354.8|9355.5|9345.5|56
1630514400000|2021-09-01 16:40:00|9357|9347|9353.3|9343.3|9357|9347|9348.8|9338.8|61
1630514700000|2021-09-01 16:45:00|9352.8|9342.8|9351.8|9341.8|9354.8|9344.8|9346.5|9336.5|120
1630515000000|2021-09-01 16:50:00|9352|9342|9339.3|9329.3|9352.5|9342.5|9336.8|9326.8|112
1630515300000|2021-09-01 16:55:00|9339.6|9329.6|9343.6|9333.6|9343.6|9333.6|9339.4|9329.4|168
1630540800000|2021-09-02 00:00:00|9352.6|9342.6|9352.6|9342.6|9352.6|9342.6|9351.3|9341.3|4
1630541100000|2021-09-02 00:05:00|9352.1|9342.1|9353|9343|9354.1|9344.1|9349.9|9339.9|35
1630541400000|2021-09-02 00:10:00|9353.1|9343.1|9353.4|9343.4|9357.4|9347.4|9353.1|9343.1|45
1630541700000|2021-09-02 00:15:00|9353.6|9343.6|9354.1|9344.1|9355.4|9345.4|9350.9|9340.9|39
1630542000000|2021-09-02 00:20:00|9354|9344|9354.6|9344.6|9354.6|9344.6|9354|9344|4
1630542300000|2021-09-02 00:25:00|9354.3|9344.3|9353.4|9343.4|9355.4|9345.4|9349.6|9339.6|60
1630542600000|2021-09-02 00:30:00|9353.6|9343.6|9354.1|9344.1|9356.4|9346.4|9351.9|9341.9|35
1630542900000|2021-09-02 00:35:00|9353.4|9343.4|9350.4|9340.4|9355.1|9345.1|9350.4|9340.4|75
1630543200000|2021-09-02 00:40:00|9350.6|9340.6|9345.6|9335.6|9353.3|9343.3|9344.4|9334.4|71
1630543500000|2021-09-02 00:45:00|9345.4|9335.4|9333.8|9323.8|9345.5|9335.5|9331.9|9321.9|102
1630543800000|2021-09-02 00:50:00|9333.9|9323.9|9332.3|9322.3|9336.4|9326.4|9329.6|9319.6|72
1630544100000|2021-09-02 00:55:00|9332.1|9322.1|9332.1|9322.1|9336.4|9326.4|9331.9|9321.9|33
1630544400000|2021-09-02 01:00:00|9331.1|9321.1|9352.9|9342.9|9352.9|9342.9|9328.9|9318.9|325
1630544700000|2021-09-02 01:05:00|9352.1|9342.1|9352.4|9342.4|9352.9|9342.9|9346.4|9336.4|154
1630545000000|2021-09-02 01:10:00|9352|9342|9349|9339|9355.9|9345.9|9347.9|9337.9|148
1630545300000|2021-09-02 01:15:00|9348.9|9338.9|9351.3|9341.3|9353.9|9343.9|9347.9|9337.9|118
1630545600000|2021-09-02 01:20:00|9351|9341|9357.5|9347.5|9357.5|9347.5|9349.9|9339.9|112
1630545900000|2021-09-02 01:25:00|9357.9|9347.9|9362.9|9352.9|9364.6|9354.6|9357.9|9347.9|81
1630546200000|2021-09-02 01:30:00|9362.6|9352.6|9363.4|9353.4|9364.1|9354.1|9356.9|9346.9|219
1630546500000|2021-09-02 01:35:00|9363.6|9353.6|9365.9|9355.9|9369.9|9359.9|9362.3|9352.3|330
1630546800000|2021-09-02 01:40:00|9366|9356|9366.4|9356.4|9373|9363|9364.1|9354.1|286
1630547100000|2021-09-02 01:45:00|9367.1|9357.1|9375.9|9365.9|9379.6|9369.6|9366.1|9356.1|240
1630547400000|2021-09-02 01:50:00|9375.6|9365.6|9372.4|9362.4|9381.1|9371.1|9372.4|9362.4|288
1630547700000|2021-09-02 01:55:00|9372.1|9362.1|9378.1|9368.1|9381.1|9371.1|9372.1|9362.1|196
1630548000000|2021-09-02 02:00:00|9378.6|9368.6|9376.8|9366.8|9379.4|9369.4|9373.4|9363.4|300
1630548300000|2021-09-02 02:05:00|9376.9|9366.9|9378.6|9368.6|9379.1|9369.1|9371.6|9361.6|206
1630548600000|2021-09-02 02:10:00|9378.4|9368.4|9383.5|9373.5|9386.1|9376.1|9378.1|9368.1|224
1630548900000|2021-09-02 02:15:00|9383.9|9373.9|9380.4|9370.4|9383.9|9373.9|9379.8|9369.8|41
1630549200000|2021-09-02 02:20:00|9380.1|9370.1|9379.4|9369.4|9380.9|9370.9|9378.9|9368.9|17
1630549500000|2021-09-02 02:25:00|9379|9369|9379.8|9369.8|9380.9|9370.9|9378.1|9368.1|31
1630549800000|2021-09-02 02:30:00|9380.1|9370.1|9392.9|9382.9|9395|9385|9380.1|9370.1|241
1630550100000|2021-09-02 02:35:00|9393.1|9383.1|9392.5|9382.5|9397.9|9387.9|9391.6|9381.6|261
1630550400000|2021-09-02 02:40:00|9392.9|9382.9|9395.4|9385.4|9397|9387|9392.9|9382.9|136
1630550700000|2021-09-02 02:45:00|9395.6|9385.6|9396.9|9386.9|9398.3|9388.3|9393.9|9383.9|138
1630551000000|2021-09-02 02:50:00|9396.6|9386.6|9396.1|9386.1|9397.5|9387.5|9390.4|9380.4|208
1630551300000|2021-09-02 02:55:00|9396.4|9386.4|9405.3|9395.3|9407.9|9397.9|9396.4|9386.4|234
1630551600000|2021-09-02 03:00:00|9405.1|9395.1|9396.9|9386.9|9405.8|9395.8|9396.9|9386.9|191
1630551900000|2021-09-02 03:05:00|9397.1|9387.1|9398.5|9388.5|9399.6|9389.6|9391.1|9381.1|253
1630552200000|2021-09-02 03:10:00|9398.1|9388.1|9396.4|9386.4|9400.9|9390.9|9394.4|9384.4|174
1630552500000|2021-09-02 03:15:00|9396.1|9386.1|9393.9|9383.9|9396.8|9386.8|9388.4|9378.4|259
1630552800000|2021-09-02 03:20:00|9393.6|9383.6|9386.1|9376.1|9394.3|9384.3|9385.6|9375.6|194
1630553100000|2021-09-02 03:25:00|9386.4|9376.4|9390.3|9380.3|9392.6|9382.6|9385.6|9375.6|169
1630553400000|2021-09-02 03:30:00|9390.4|9380.4|9385.8|9375.8|9390.4|9380.4|9385.6|9375.6|77
1630553700000|2021-09-02 03:35:00|9385.5|9375.5|9388.6|9378.6|9389.4|9379.4|9384.1|9374.1|49
1630554000000|2021-09-02 03:40:00|9388.3|9378.3|9390.4|9380.4|9390.4|9380.4|9387|9377|63
1630554300000|2021-09-02 03:45:00|9390.1|9380.1|9388|9378|9392|9382|9387|9377|74
1630554600000|2021-09-02 03:50:00|9388.3|9378.3|9389.1|9379.1|9389.4|9379.4|9387|9377|51
1630554900000|2021-09-02 03:55:00|9388.9|9378.9|9386.6|9376.6|9388.9|9378.9|9386.6|9376.6|47
1630555200000|2021-09-02 04:00:00|9386.9|9376.9|9389.3|9379.3|9389.3|9379.3|9386.6|9376.6|54
1630555500000|2021-09-02 04:05:00|9388.9|9378.9|9391.6|9381.6|9391.9|9381.9|9388.5|9378.5|27
1630555800000|2021-09-02 04:10:00|9391.9|9381.9|9389.4|9379.4|9392.4|9382.4|9389.4|9379.4|44
1630556100000|2021-09-02 04:15:00|9389.1|9379.1|9386.3|9376.3|9389.3|9379.3|9386|9376|40
1630556400000|2021-09-02 04:20:00|9385.4|9375.4|9386.9|9376.9|9387.6|9377.6|9385.4|9375.4|20
1630556700000|2021-09-02 04:25:00|9386.8|9376.8|9384.3|9374.3|9386.8|9376.8|9384.1|9374.1|44
1630557000000|2021-09-02 04:30:00|9384.1|9374.1|9384|9374|9384.9|9374.9|9383.8|9373.8|45
1630557300000|2021-09-02 04:35:00|9383.9|9373.9|9382.4|9372.4|9384.1|9374.1|9381.9|9371.9|32
1630557600000|2021-09-02 04:40:00|9382.1|9372.1|9383.6|9373.6|9384.1|9374.1|9382.1|9372.1|47
1630557900000|2021-09-02 04:45:00|9383.4|9373.4|9381.1|9371.1|9383.4|9373.4|9379.8|9369.8|56
1630558200000|2021-09-02 04:50:00|9380.9|9370.9|9381.9|9371.9|9382.4|9372.4|9380.4|9370.4|30
1630558500000|2021-09-02 04:55:00|9382.1|9372.1|9379.6|9369.6|9382.4|9372.4|9378.3|9368.3|53
1630558800000|2021-09-02 05:00:00|9379.4|9369.4|9382.5|9372.5|9386.5|9376.5|9378.9|9368.9|86
1630559100000|2021-09-02 05:05:00|9382.6|9372.6|9384.1|9374.1|9384.8|9374.8|9381.4|9371.4|73
1630559400000|2021-09-02 05:10:00|9383.9|9373.9|9383.6|9373.6|9385.3|9375.3|9383.4|9373.4|43
1630559700000|2021-09-02 05:15:00|9383.4|9373.4|9382.1|9372.1|9384.9|9374.9|9381|9371|39
1630560000000|2021-09-02 05:20:00|9381.9|9371.9|9388.6|9378.6|9388.6|9378.6|9379.6|9369.6|53
1630560300000|2021-09-02 05:25:00|9389|9379|9388.3|9378.3|9389.6|9379.6|9385.3|9375.3|80
1630560600000|2021-09-02 05:30:00|9388|9378|9380.5|9370.5|9399.9|9389.9|9378.9|9368.9|304
1630560900000|2021-09-02 05:35:00|9380.4|9370.4|9389.3|9379.3|9391.5|9381.5|9377|9367|254
1630561200000|2021-09-02 05:40:00|9389.5|9379.5|9385.9|9375.9|9390.4|9380.4|9380.4|9370.4|212
1630561500000|2021-09-02 05:45:00|9386.1|9376.1|9380.3|9370.3|9386.1|9376.1|9376.9|9366.9|232
1630561800000|2021-09-02 05:50:00|9380|9370|9383.9|9373.9|9385.9|9375.9|9379|9369|165
1630562100000|2021-09-02 05:55:00|9383.8|9373.8|9373.9|9363.9|9384.8|9374.8|9372.3|9362.3|237
1630562400000|2021-09-02 06:00:00|9373.6|9363.6|9382.9|9372.9|9383.1|9373.1|9366.9|9356.9|328
1630562700000|2021-09-02 06:05:00|9383.1|9373.1|9375.9|9365.9|9388.1|9378.1|9375.3|9365.3|222
1630563000000|2021-09-02 06:10:00|9376.1|9366.1|9375.4|9365.4|9383.3|9373.3|9375.4|9365.4|145
1630563300000|2021-09-02 06:15:00|9374.9|9364.9|9385.4|9375.4|9385.8|9375.8|9374.4|9364.4|128
1630563600000|2021-09-02 06:20:00|9385.6|9375.6|9380.1|9370.1|9388.1|9378.1|9378.3|9368.3|139
1630563900000|2021-09-02 06:25:00|9379.9|9369.9|9378|9368|9384.4|9374.4|9377|9367|182
1630564200000|2021-09-02 06:30:00|9377.8|9367.8|9370.9|9360.9|9377.8|9367.8|9369.9|9359.9|170
1630564500000|2021-09-02 06:35:00|9370.6|9360.6|9368.1|9358.1|9377.9|9367.9|9366.6|9356.6|204
1630564800000|2021-09-02 06:40:00|9367.9|9357.9|9373.3|9363.3|9373.5|9363.5|9365.6|9355.6|144
1630565100000|2021-09-02 06:45:00|9372.9|9362.9|9392|9382|9393.1|9383.1|9372.9|9362.9|245
1630565400000|2021-09-02 06:50:00|9392.3|9382.3|9391.4|9381.4|9395.1|9385.1|9389.1|9379.1|293
1630565700000|2021-09-02 06:55:00|9391.9|9381.9|9377.9|9367.9|9395.3|9385.3|9377.1|9367.1|242
1630566000000|2021-09-02 07:00:00|9376.6|9366.6|9378.5|9368.5|9388.6|9378.6|9367.5|9357.5|215
1630566300000|2021-09-02 07:05:00|9378.6|9368.6|9364.9|9354.9|9379.3|9369.3|9361.5|9351.5|234
1630566600000|2021-09-02 07:10:00|9365.1|9355.1|9375.6|9365.6|9376|9366|9362.6|9352.6|151
1630566900000|2021-09-02 07:15:00|9375.4|9365.4|9374.9|9364.9|9377|9367|9367|9357|155
1630567200000|2021-09-02 07:20:00|9374.6|9364.6|9376.9|9366.9|9378.4|9368.4|9373.8|9363.8|122
1630567500000|2021-09-02 07:25:00|9377.1|9367.1|9372.9|9362.9|9380|9370|9369|9359|194
1630567800000|2021-09-02 07:30:00|9372.8|9362.8|9380.4|9370.4|9381.9|9371.9|9371.5|9361.5|112
1630568100000|2021-09-02 07:35:00|9380.3|9370.3|9380.9|9370.9|9386|9376|9378.8|9368.8|141
1630568400000|2021-09-02 07:40:00|9381.4|9371.4|9391.5|9381.5|9392|9382|9381.4|9371.4|166
1630568700000|2021-09-02 07:45:00|9391.4|9381.4|9383.1|9373.1|9396.5|9386.5|9381.8|9371.8|115
1630569000000|2021-09-02 07:50:00|9383.3|9373.3|9372.8|9362.8|9383.9|9373.9|9372.8|9362.8|202
1630569300000|2021-09-02 07:55:00|9372.9|9362.9|9371.8|9361.8|9375.6|9365.6|9366.9|9356.9|185
1630569600000|2021-09-02 08:00:00|9371.9|9361.9|9366.4|9356.4|9373.6|9363.6|9362.9|9352.9|166
1630569900000|2021-09-02 08:05:00|9366.6|9356.6|9367.6|9357.6|9369.4|9359.4|9361.6|9351.6|175
1630570200000|2021-09-02 08:10:00|9367.4|9357.4|9360.8|9350.8|9373.1|9363.1|9359.9|9349.9|166
1630570500000|2021-09-02 08:15:00|9361|9351|9362.9|9352.9|9367.8|9357.8|9360.8|9350.8|191
1630570800000|2021-09-02 08:20:00|9362.6|9352.6|9360.3|9350.3|9363.9|9353.9|9358|9348|170
1630571100000|2021-09-02 08:25:00|9360.5|9350.5|9360.3|9350.3|9364|9354|9356.6|9346.6|192
1630571400000|2021-09-02 08:30:00|9360|9350|9357.9|9347.9|9360.9|9350.9|9347.4|9337.4|232
1630571700000|2021-09-02 08:35:00|9358.1|9348.1|9356.6|9346.6|9363.9|9353.9|9353.9|9343.9|192
1630572000000|2021-09-02 08:40:00|9356.3|9346.3|9352.9|9342.9|9356.3|9346.3|9347.9|9337.9|103
1630572300000|2021-09-02 08:45:00|9353|9343|9352.8|9342.8|9355|9345|9350.9|9340.9|105
1630572600000|2021-09-02 08:50:00|9352.6|9342.6|9354.9|9344.9|9356|9346|9351.8|9341.8|83
1630572900000|2021-09-02 08:55:00|9354.8|9344.8|9355|9345|9356|9346|9351|9341|113
1630573200000|2021-09-02 09:00:00|9355.4|9345.4|9367.8|9357.8|9367.8|9357.8|9354.5|9344.5|143
1630573500000|2021-09-02 09:05:00|9368|9358|9364.5|9354.5|9368.4|9358.4|9361|9351|149
1630573800000|2021-09-02 09:10:00|9364.3|9354.3|9366.9|9356.9|9367.5|9357.5|9359.5|9349.5|114
1630574100000|2021-09-02 09:15:00|9367.1|9357.1|9365.6|9355.6|9369.1|9359.1|9361.8|9351.8|132
1630574400000|2021-09-02 09:20:00|9365.4|9355.4|9356.3|9346.3|9365.6|9355.6|9356|9346|175
1630574700000|2021-09-02 09:25:00|9356.4|9346.4|9362.6|9352.6|9363.1|9353.1|9356|9346|134
1630575000000|2021-09-02 09:30:00|9362.9|9352.9|9361.3|9351.3|9363.1|9353.1|9358.3|9348.3|119
1630575300000|2021-09-02 09:35:00|9361.5|9351.5|9370.5|9360.5|9373.6|9363.6|9359.6|9349.6|137
1630575600000|2021-09-02 09:40:00|9370.3|9360.3|9367.1|9357.1|9372.9|9362.9|9365.8|9355.8|123
1630575900000|2021-09-02 09:45:00|9367.4|9357.4|9370.8|9360.8|9373.6|9363.6|9366.8|9356.8|110
1630576200000|2021-09-02 09:50:00|9370.9|9360.9|9363.8|9353.8|9371|9361|9363.5|9353.5|103
1630576500000|2021-09-02 09:55:00|9363.9|9353.9|9365.1|9355.1|9367.4|9357.4|9360.8|9350.8|107
1630576800000|2021-09-02 10:00:00|9365|9355|9361|9351|9365.5|9355.5|9358.8|9348.8|135
1630577100000|2021-09-02 10:05:00|9361.3|9351.3|9354.1|9344.1|9361.9|9351.9|9352.8|9342.8|110
1630577400000|2021-09-02 10:10:00|9354.4|9344.4|9358.3|9348.3|9360.5|9350.5|9354|9344|98
1630577700000|2021-09-02 10:15:00|9358.5|9348.5|9359.4|9349.4|9360|9350|9356.4|9346.4|88
1630578000000|2021-09-02 10:20:00|9359.3|9349.3|9360.9|9350.9|9364.5|9354.5|9358.9|9348.9|95
1630578300000|2021-09-02 10:25:00|9360.6|9350.6|9363.9|9353.9|9365.5|9355.5|9360.5|9350.5|116
1630578600000|2021-09-02 10:30:00|9363.8|9353.8|9360.4|9350.4|9364.6|9354.6|9358.9|9348.9|81
1630578900000|2021-09-02 10:35:00|9360.1|9350.1|9361.3|9351.3|9361.4|9351.4|9359|9349|55
1630579200000|2021-09-02 10:40:00|9361|9351|9359.9|9349.9|9363.5|9353.5|9359.1|9349.1|79
1630579500000|2021-09-02 10:45:00|9360.3|9350.3|9349.3|9339.3|9360.5|9350.5|9346.4|9336.4|195
1630579800000|2021-09-02 10:50:00|9349.5|9339.5|9346.1|9336.1|9351.8|9341.8|9345.6|9335.6|126
1630580100000|2021-09-02 10:55:00|9346.4|9336.4|9336|9326|9347.1|9337.1|9336|9326|135
1630580400000|2021-09-02 11:00:00|9336.3|9326.3|9334.6|9324.6|9339.3|9329.3|9331.3|9321.3|196
1630580700000|2021-09-02 11:05:00|9335.9|9325.9|9326.6|9316.6|9336.9|9326.9|9325.5|9315.5|172
1630581000000|2021-09-02 11:10:00|9326.3|9316.3|9330.3|9320.3|9331.4|9321.4|9322.3|9312.3|198
1630581300000|2021-09-02 11:15:00|9330.5|9320.5|9341.9|9331.9|9342.8|9332.8|9327.6|9317.6|136
1630581600000|2021-09-02 11:20:00|9341.8|9331.8|9338.4|9328.4|9343.3|9333.3|9337.6|9327.6|98
1630581900000|2021-09-02 11:25:00|9338.1|9328.1|9347.8|9337.8|9349.3|9339.3|9332.4|9322.4|119
1630582200000|2021-09-02 11:30:00|9348|9338|9356.6|9346.6|9365.4|9355.4|9348|9338|300
1630582500000|2021-09-02 11:35:00|9356.9|9346.9|9362.5|9352.5|9372|9362|9356.9|9346.9|221
1630582800000|2021-09-02 11:40:00|9362.6|9352.6|9357.5|9347.5|9364|9354|9356.9|9346.9|110
1630583100000|2021-09-02 11:45:00|9357.3|9347.3|9353.4|9343.4|9357.3|9347.3|9352.8|9342.8|96
1630583400000|2021-09-02 11:50:00|9353.6|9343.6|9357.1|9347.1|9361.1|9351.1|9351.8|9341.8|145
1630583700000|2021-09-02 11:55:00|9357.3|9347.3|9352|9342|9357.9|9347.9|9350.4|9340.4|145
1630584000000|2021-09-02 12:00:00|9351.8|9341.8|9348.9|9338.9|9352.9|9342.9|9344.3|9334.3|185
1630584300000|2021-09-02 12:05:00|9348.6|9338.6|9347.1|9337.1|9349.8|9339.8|9345|9335|156
1630584600000|2021-09-02 12:10:00|9346.9|9336.9|9340.8|9330.8|9346.9|9336.9|9330.4|9320.4|249
1630584900000|2021-09-02 12:15:00|9340.6|9330.6|9325.9|9315.9|9340.9|9330.9|9325.1|9315.1|269
1630585200000|2021-09-02 12:20:00|9325.6|9315.6|9315.8|9305.8|9327.6|9317.6|9312.4|9302.4|333
1630585500000|2021-09-02 12:25:00|9317.5|9307.5|9304.8|9294.8|9319.6|9309.6|9302.9|9292.9|211
1630585800000|2021-09-02 12:30:00|9304.9|9294.9|9315.8|9305.8|9325.1|9315.1|9303.6|9293.6|323
1630586100000|2021-09-02 12:35:00|9316|9306|9330.8|9320.8|9331.4|9321.4|9311.3|9301.3|273
1630586400000|2021-09-02 12:40:00|9330.5|9320.5|9322.8|9312.8|9330.8|9320.8|9316.4|9306.4|276
1630586700000|2021-09-02 12:45:00|9322.6|9312.6|9331.6|9321.6|9332.4|9322.4|9317.8|9307.8|214
1630587000000|2021-09-02 12:50:00|9331.9|9321.9|9329|9319|9332.9|9322.9|9325|9315|226
1630587300000|2021-09-02 12:55:00|9328.8|9318.8|9328.3|9318.3|9332.6|9322.6|9323.3|9313.3|269
1630587600000|2021-09-02 13:00:00|9328.8|9318.8|9345.5|9335.5|9351.6|9341.6|9328.8|9318.8|563
1630587900000|2021-09-02 13:05:00|9344.8|9334.8|9335.9|9325.9|9354|9344|9335.6|9325.6|411
1630588200000|2021-09-02 13:10:00|9335.6|9325.6|9350.9|9340.9|9356.1|9346.1|9333.9|9323.9|329
1630588500000|2021-09-02 13:15:00|9351.1|9341.1|9353.9|9343.9|9357.6|9347.6|9346.1|9336.1|235
1630588800000|2021-09-02 13:20:00|9354.8|9344.8|9344.9|9334.9|9355.4|9345.4|9343.9|9333.9|221
1630589100000|2021-09-02 13:25:00|9344.8|9334.8|9344.6|9334.6|9352.6|9342.6|9341.3|9331.3|240
1630589400000|2021-09-02 13:30:00|9344.9|9334.9|9354.9|9344.9|9361.6|9351.6|9343.1|9333.1|386
1630589700000|2021-09-02 13:35:00|9354.8|9344.8|9345.9|9335.9|9356.6|9346.6|9337.5|9327.5|476
1630590000000|2021-09-02 13:40:00|9345.8|9335.8|9360.3|9350.3|9361.1|9351.1|9345.8|9335.8|444
1630590300000|2021-09-02 13:45:00|9360.4|9350.4|9382|9372|9387|9377|9360.4|9350.4|519
1630590600000|2021-09-02 13:50:00|9381.8|9371.8|9369.8|9359.8|9383.4|9373.4|9369|9359|378
1630590900000|2021-09-02 13:55:00|9369.5|9359.5|9368.5|9358.5|9370.5|9360.5|9355.1|9345.1|393
1630591200000|2021-09-02 14:00:00|9368.4|9358.4|9361.4|9351.4|9375.3|9365.3|9361.3|9351.3|344
1630591500000|2021-09-02 14:05:00|9361.5|9351.5|9373.9|9363.9|9375.4|9365.4|9358.5|9348.5|369
1630591800000|2021-09-02 14:10:00|9374|9364|9376.8|9366.8|9379|9369|9369.8|9359.8|321
1630592100000|2021-09-02 14:15:00|9376.4|9366.4|9371.3|9361.3|9378.6|9368.6|9371|9361|281
1630592400000|2021-09-02 14:20:00|9371|9361|9373.4|9363.4|9376|9366|9368.5|9358.5|229
1630592700000|2021-09-02 14:25:00|9373|9363|9383.9|9373.9|9383.9|9373.9|9371.6|9361.6|180
1630593000000|2021-09-02 14:30:00|9384.3|9374.3|9384.1|9374.1|9390.6|9380.6|9384.1|9374.1|217
1630593300000|2021-09-02 14:35:00|9383.5|9373.5|9387.4|9377.4|9392.1|9382.1|9382.4|9372.4|203
1630593600000|2021-09-02 14:40:00|9387.8|9377.8|9398.4|9388.4|9399|9389|9387.5|9377.5|251
1630593900000|2021-09-02 14:45:00|9398.6|9388.6|9389.9|9379.9|9398.6|9388.6|9388.3|9378.3|262
1630594200000|2021-09-02 14:50:00|9390|9380|9391.5|9381.5|9391.5|9381.5|9378.8|9368.8|285
1630594500000|2021-09-02 14:55:00|9391|9381|9395.9|9385.9|9401.6|9391.6|9390|9380|264
1630594800000|2021-09-02 15:00:00|9397|9387|9386.9|9376.9|9402.1|9392.1|9386.9|9376.9|267
1630595100000|2021-09-02 15:05:00|9387.1|9377.1|9389.9|9379.9|9391.9|9381.9|9384.5|9374.5|213
1630595400000|2021-09-02 15:10:00|9389.6|9379.6|9386.8|9376.8|9396.4|9386.4|9385.9|9375.9|207
1630595700000|2021-09-02 15:15:00|9386.5|9376.5|9385|9375|9390.6|9380.6|9384.3|9374.3|232
1630596000000|2021-09-02 15:20:00|9385.3|9375.3|9380.5|9370.5|9389|9379|9376.3|9366.3|156
1630596300000|2021-09-02 15:25:00|9380.4|9370.4|9379.9|9369.9|9380.4|9370.4|9376.3|9366.3|115
1630596600000|2021-09-02 15:30:00|9379.6|9369.6|9377.4|9367.4|9381.1|9371.1|9376.3|9366.3|139
1630596900000|2021-09-02 15:35:00|9377.5|9367.5|9384.8|9374.8|9386.9|9376.9|9373.9|9363.9|149
1630597200000|2021-09-02 15:40:00|9384.3|9374.3|9380.3|9370.3|9388.5|9378.5|9379.6|9369.6|151
1630597500000|2021-09-02 15:45:00|9380|9370|9385.6|9375.6|9387.3|9377.3|9376.3|9366.3|199
1630597800000|2021-09-02 15:50:00|9385.1|9375.1|9389.6|9379.6|9389.8|9379.8|9385|9375|205
1630598100000|2021-09-02 15:55:00|9389.8|9379.8|9385.9|9375.9|9390.4|9380.4|9384.9|9374.9|155
1630598400000|2021-09-02 16:00:00|9385.6|9375.6|9389.4|9379.4|9392.9|9382.9|9383.1|9373.1|148
1630598700000|2021-09-02 16:05:00|9389.3|9379.3|9385.1|9375.1|9389.3|9379.3|9384.3|9374.3|131
1630599000000|2021-09-02 16:10:00|9384.9|9374.9|9384.6|9374.6|9385.9|9375.9|9381.4|9371.4|119
1630599300000|2021-09-02 16:15:00|9384.9|9374.9|9384.1|9374.1|9388.8|9378.8|9384.1|9374.1|156
1630599600000|2021-09-02 16:20:00|9384.3|9374.3|9393.5|9383.5|9393.6|9383.6|9383.1|9373.1|118
1630599900000|2021-09-02 16:25:00|9393.6|9383.6|9396.6|9386.6|9398.5|9388.5|9392.6|9382.6|124
1630600200000|2021-09-02 16:30:00|9396.5|9386.5|9395|9385|9400|9390|9394.3|9384.3|103
1630600500000|2021-09-02 16:35:00|9395.3|9385.3|9392.8|9382.8|9396.4|9386.4|9390.3|9380.3|78
1630600800000|2021-09-02 16:40:00|9393.6|9383.6|9398.9|9388.9|9400|9390|9393.5|9383.5|161
1630601100000|2021-09-02 16:45:00|9398.6|9388.6|9397.5|9387.5|9398.8|9388.8|9396|9386|70
1630601400000|2021-09-02 16:50:00|9397.3|9387.3|9398.9|9388.9|9399.8|9389.8|9395.3|9385.3|123
1630601700000|2021-09-02 16:55:00|9398.6|9388.6|9400|9390|9403|9393|9397.5|9387.5|137
1630627200000|2021-09-03 00:00:00|9392|9382|9389.8|9379.8|9392|9382|9388.8|9378.8|10
1630627500000|2021-09-03 00:05:00|9390|9380|9389.3|9379.3|9390|9380|9384.5|9374.5|19
1630627800000|2021-09-03 00:10:00|9389.9|9379.9|9390|9380|9390.6|9380.6|9388.1|9378.1|25
1630628100000|2021-09-03 00:15:00|9390.3|9380.3|9391.3|9381.3|9391.6|9381.6|9389.6|9379.6|17
1630628400000|2021-09-03 00:20:00|9391.5|9381.5|9391.8|9381.8|9392|9382|9391.5|9381.5|9
1630628700000|2021-09-03 00:25:00|9391.9|9381.9|9397.5|9387.5|9397.5|9387.5|9391.9|9381.9|22
1630629000000|2021-09-03 00:30:00|9397.8|9387.8|9398.5|9388.5|9398.5|9388.5|9396|9386|37
1630629300000|2021-09-03 00:35:00|9397.8|9387.8|9402.4|9392.4|9402.5|9392.5|9395.8|9385.8|51
1630629600000|2021-09-03 00:40:00|9402.5|9392.5|9409.5|9399.5|9409.5|9399.5|9401.9|9391.9|54
1630629900000|2021-09-03 00:45:00|9409|9399|9408.3|9398.3|9410.1|9400.1|9407.5|9397.5|21
1630630200000|2021-09-03 00:50:00|9408.5|9398.5|9405.8|9395.8|9408.5|9398.5|9404.3|9394.3|48
1630630500000|2021-09-03 00:55:00|9406|9396|9410.6|9400.6|9410.6|9400.6|9405.5|9395.5|16
1630630800000|2021-09-03 01:00:00|9410|9400|9418.3|9408.3|9419.1|9409.1|9393|9383|352
1630631100000|2021-09-03 01:05:00|9418.4|9408.4|9409|9399|9419.5|9409.5|9409|9399|131
1630631400000|2021-09-03 01:10:00|9409.4|9399.4|9415|9405|9419.3|9409.3|9409|9399|133
1630631700000|2021-09-03 01:15:00|9415.3|9405.3|9408.6|9398.6|9418.5|9408.5|9408.6|9398.6|86
1630632000000|2021-09-03 01:20:00|9408.3|9398.3|9400.8|9390.8|9410|9400|9398.8|9388.8|116
1630632300000|2021-09-03 01:25:00|9400.5|9390.5|9388|9378|9400.5|9390.5|9386.8|9376.8|266
1630632600000|2021-09-03 01:30:00|9386.6|9376.6|9370.3|9360.3|9389.4|9379.4|9369.6|9359.6|225
1630632900000|2021-09-03 01:35:00|9370|9360|9368.5|9358.5|9374.1|9364.1|9363|9353|159
1630633200000|2021-09-03 01:40:00|9368.3|9358.3|9369.4|9359.4|9372.3|9362.3|9365.8|9355.8|78
1630633500000|2021-09-03 01:45:00|9368.6|9358.6|9368.8|9358.8|9370.8|9360.8|9360.8|9350.8|185
1630633800000|2021-09-03 01:50:00|9368.9|9358.9|9361.8|9351.8|9368.9|9358.9|9361.4|9351.4|131
1630634100000|2021-09-03 01:55:00|9362|9352|9362.1|9352.1|9365|9355|9354.1|9344.1|213
1630634400000|2021-09-03 02:00:00|9361.5|9351.5|9370.5|9360.5|9370.6|9360.6|9361.5|9351.5|101
1630634700000|2021-09-03 02:05:00|9370.8|9360.8|9380.1|9370.1|9382.5|9372.5|9370.8|9360.8|138
1630635000000|2021-09-03 02:10:00|9380.4|9370.4|9382.4|9372.4|9385.4|9375.4|9378.1|9368.1|161
1630635300000|2021-09-03 02:15:00|9382.6|9372.6|9384|9374|9387.1|9377.1|9382.6|9372.6|66
1630635600000|2021-09-03 02:20:00|9384.4|9374.4|9385.5|9375.5|9386.8|9376.8|9379.9|9369.9|87
1630635900000|2021-09-03 02:25:00|9384.3|9374.3|9379.4|9369.4|9385.3|9375.3|9376.5|9366.5|72
1630636200000|2021-09-03 02:30:00|9378.8|9368.8|9376.3|9366.3|9378.8|9368.8|9366.8|9356.8|231
1630636500000|2021-09-03 02:35:00|9376|9366|9384.1|9374.1|9386|9376|9369.5|9359.5|216
1630636800000|2021-09-03 02:40:00|9383.8|9373.8|9391.1|9381.1|9393.8|9383.8|9378.9|9368.9|173
1630637100000|2021-09-03 02:45:00|9391.5|9381.5|9392.8|9382.8|9404.1|9394.1|9388.8|9378.8|212
1630637400000|2021-09-03 02:50:00|9392.5|9382.5|9417.8|9407.8|9424|9414|9392.5|9382.5|329
1630637700000|2021-09-03 02:55:00|9418|9408|9428.6|9418.6|9429.1|9419.1|9414.9|9404.9|340
1630638000000|2021-09-03 03:00:00|9429.1|9419.1|9430.8|9420.8|9431.6|9421.6|9420.9|9410.9|221
1630638300000|2021-09-03 03:05:00|9430.3|9420.3|9425.3|9415.3|9431.6|9421.6|9422.5|9412.5|168
1630638600000|2021-09-03 03:10:00|9425.1|9415.1|9429|9419|9430.6|9420.6|9423.4|9413.4|104
1630638900000|2021-09-03 03:15:00|9429.5|9419.5|9427.6|9417.6|9433.5|9423.5|9426|9416|122
1630639200000|2021-09-03 03:20:00|9427.9|9417.9|9443.9|9433.9|9447.4|9437.4|9427.9|9417.9|175
1630639500000|2021-09-03 03:25:00|9443.8|9433.8|9439.3|9429.3|9448.5|9438.5|9438|9428|184
1630639800000|2021-09-03 03:30:00|9439|9429|9437.4|9427.4|9439.8|9429.8|9436.1|9426.1|42
1630640100000|2021-09-03 03:35:00|9436.9|9426.9|9438.3|9428.3|9438.5|9428.5|9435.3|9425.3|29
1630640400000|2021-09-03 03:40:00|9438.5|9428.5|9443.3|9433.3|9446.3|9436.3|9437.3|9427.3|50
1630640700000|2021-09-03 03:45:00|9443.1|9433.1|9439.3|9429.3|9443.3|9433.3|9438.5|9428.5|32
1630641000000|2021-09-03 03:50:00|9438.8|9428.8|9439.5|9429.5|9440|9430|9438.4|9428.4|43
1630641300000|2021-09-03 03:55:00|9439.3|9429.3|9434.8|9424.8|9439.3|9429.3|9434.8|9424.8|34
1630641600000|2021-09-03 04:00:00|9435|9425|9434.8|9424.8|9435.1|9425.1|9432.6|9422.6|36
1630641900000|2021-09-03 04:05:00|9434.4|9424.4|9433.9|9423.9|9434.5|9424.5|9433.9|9423.9|4
1630642200000|2021-09-03 04:10:00|9434.5|9424.5|9435.8|9425.8|9435.8|9425.8|9434.4|9424.4|21
1630642500000|2021-09-03 04:15:00|9435.5|9425.5|9436.1|9426.1|9437|9427|9435.5|9425.5|19
1630642800000|2021-09-03 04:20:00|9436.5|9426.5|9436.9|9426.9|9437.3|9427.3|9435.9|9425.9|19
1630643100000|2021-09-03 04:25:00|9436.6|9426.6|9437.1|9427.1|9437.3|9427.3|9436.6|9426.6|5
1630643400000|2021-09-03 04:30:00|9436.6|9426.6|9436.8|9426.8|9437.3|9427.3|9436.5|9426.5|8
1630643700000|2021-09-03 04:35:00|9436.9|9426.9|9436.3|9426.3|9436.9|9426.9|9434.8|9424.8|17
1630644000000|2021-09-03 04:40:00|9436.9|9426.9|9436.4|9426.4|9437|9427|9436.4|9426.4|7
1630644300000|2021-09-03 04:45:00|9436.9|9426.9|9436.8|9426.8|9438.5|9428.5|9435.4|9425.4|42
1630644600000|2021-09-03 04:50:00|9436.6|9426.6|9432.1|9422.1|9436.8|9426.8|9432|9422|30
1630644900000|2021-09-03 04:55:00|9431.8|9421.8|9433.8|9423.8|9434.1|9424.1|9431.6|9421.6|27
1630645200000|2021-09-03 05:00:00|9433.6|9423.6|9436.1|9426.1|9436.1|9426.1|9433.6|9423.6|15
1630645500000|2021-09-03 05:05:00|9435.8|9425.8|9435.3|9425.3|9436.3|9426.3|9434.3|9424.3|29
1630645800000|2021-09-03 05:10:00|9435|9425|9434.3|9424.3|9435.5|9425.5|9434.3|9424.3|15
1630646100000|2021-09-03 05:15:00|9434.5|9424.5|9437.1|9427.1|9438|9428|9434.3|9424.3|18
1630646400000|2021-09-03 05:20:00|9437.5|9427.5|9436.8|9426.8|9438.4|9428.4|9435.3|9425.3|17
1630646700000|2021-09-03 05:25:00|9437|9427|9437.3|9427.3|9437.5|9427.5|9436.5|9426.5|12
1630647000000|2021-09-03 05:30:00|9437.1|9427.1|9428.5|9418.5|9446|9436|9428.3|9418.3|165
1630647300000|2021-09-03 05:35:00|9428.3|9418.3|9426.3|9416.3|9431.9|9421.9|9423.6|9413.6|172
1630647600000|2021-09-03 05:40:00|9426|9416|9433.4|9423.4|9437.6|9427.6|9424.9|9414.9|128
1630647900000|2021-09-03 05:45:00|9433|9423|9433.3|9423.3|9434.5|9424.5|9426.5|9416.5|133
1630648200000|2021-09-03 05:50:00|9433.8|9423.8|9434.9|9424.9|9436.6|9426.6|9432.3|9422.3|148
1630648500000|2021-09-03 05:55:00|9434|9424|9435.4|9425.4|9437.3|9427.3|9431.9|9421.9|110
1630648800000|2021-09-03 06:00:00|9435.6|9425.6|9431.1|9421.1|9445|9435|9430.6|9420.6|199
1630649100000|2021-09-03 06:05:00|9430.9|9420.9|9429.8|9419.8|9438.8|9428.8|9427.9|9417.9|155
1630649400000|2021-09-03 06:10:00|9429.9|9419.9|9430.6|9420.6|9433.1|9423.1|9426.8|9416.8|99
1630649700000|2021-09-03 06:15:00|9429.5|9419.5|9418|9408|9430.8|9420.8|9414.9|9404.9|137
1630650000000|2021-09-03 06:20:00|9418.3|9408.3|9408.1|9398.1|9419.3|9409.3|9406.3|9396.3|193
1630650300000|2021-09-03 06:25:00|9408.3|9398.3|9409.8|9399.8|9411|9401|9403|9393|189
1630650600000|2021-09-03 06:30:00|9410|9400|9406.3|9396.3|9415|9405|9403.8|9393.8|167
1630650900000|2021-09-03 06:35:00|9406.6|9396.6|9409.8|9399.8|9413.3|9403.3|9406.6|9396.6|131
1630651200000|2021-09-03 06:40:00|9410.3|9400.3|9417.5|9407.5|9418.8|9408.8|9408.4|9398.4|135
1630651500000|2021-09-03 06:45:00|9416.9|9406.9|9403|9393|9418.1|9408.1|9401.1|9391.1|276
1630651800000|2021-09-03 06:50:00|9402.8|9392.8|9410|9400|9413.3|9403.3|9402.8|9392.8|137
1630652100000|2021-09-03 06:55:00|9409.1|9399.1|9395.5|9385.5|9409.1|9399.1|9388.3|9378.3|305
1630652400000|2021-09-03 07:00:00|9393.5|9383.5|9396.8|9386.8|9400|9390|9391|9381|104
1630652700000|2021-09-03 07:05:00|9397|9387|9395|9385|9399.5|9389.5|9392|9382|131
1630653000000|2021-09-03 07:10:00|9395.5|9385.5|9386.5|9376.5|9395.8|9385.8|9383|9373|119
1630653300000|2021-09-03 07:15:00|9386.8|9376.8|9393.8|9383.8|9394.8|9384.8|9382.8|9372.8|83
1630653600000|2021-09-03 07:20:00|9393.5|9383.5|9397|9387|9398.3|9388.3|9393|9383|70
1630653900000|2021-09-03 07:25:00|9396.8|9386.8|9402.5|9392.5|9403.8|9393.8|9396.8|9386.8|57
1630654200000|2021-09-03 07:30:00|9402.3|9392.3|9401.5|9391.5|9402.8|9392.8|9396|9386|109
1630654500000|2021-09-03 07:35:00|9401.8|9391.8|9403.5|9393.5|9406.8|9396.8|9400|9390|105
1630654800000|2021-09-03 07:40:00|9403.3|9393.3|9396.8|9386.8|9404|9394|9393|9383|90
1630655100000|2021-09-03 07:45:00|9397.3|9387.3|9392.8|9382.8|9397.3|9387.3|9392.8|9382.8|70
1630655400000|2021-09-03 07:50:00|9393|9383|9396.5|9386.5|9400.3|9390.3|9391.3|9381.3|117
1630655700000|2021-09-03 07:55:00|9396.8|9386.8|9402|9392|9404|9394|9394.8|9384.8|141
1630656000000|2021-09-03 08:00:00|9402.3|9392.3|9407|9397|9409.3|9399.3|9400|9390|136
1630656300000|2021-09-03 08:05:00|9407.3|9397.3|9413.3|9403.3|9414.3|9404.3|9406.8|9396.8|170
1630656600000|2021-09-03 08:10:00|9412|9402|9413|9403|9413.5|9403.5|9406.5|9396.5|113
1630656900000|2021-09-03 08:15:00|9412.8|9402.8|9410.8|9400.8|9413.3|9403.3|9406.5|9396.5|83
1630657200000|2021-09-03 08:20:00|9410.5|9400.5|9400.3|9390.3|9411.5|9401.5|9399.3|9389.3|128
1630657500000|2021-09-03 08:25:00|9399.8|9389.8|9412|9402|9412|9402|9398.5|9388.5|105
1630657800000|2021-09-03 08:30:00|9411.8|9401.8|9406|9396|9412|9402|9405.3|9395.3|101
1630658100000|2021-09-03 08:35:00|9405.8|9395.8|9411|9401|9411.3|9401.3|9404.3|9394.3|111
1630658400000|2021-09-03 08:40:00|9410.8|9400.8|9411|9401|9413|9403|9408.5|9398.5|73
1630658700000|2021-09-03 08:45:00|9411.3|9401.3|9400.5|9390.5|9414.3|9404.3|9400.5|9390.5|119
1630659000000|2021-09-03 08:50:00|9400.8|9390.8|9406.5|9396.5|9406.8|9396.8|9400.3|9390.3|131
1630659300000|2021-09-03 08:55:00|9406.3|9396.3|9394.5|9384.5|9406.5|9396.5|9392.8|9382.8|86
1630659600000|2021-09-03 09:00:00|9394.3|9384.3|9377.5|9367.5|9394.3|9384.3|9370|9360|192
1630659900000|2021-09-03 09:05:00|9377.8|9367.8|9388.5|9378.5|9391.3|9381.3|9375.3|9365.3|177
1630660200000|2021-09-03 09:10:00|9388.8|9378.8|9390.5|9380.5|9391|9381|9382.5|9372.5|105
1630660500000|2021-09-03 09:15:00|9390|9380|9379.8|9369.8|9390.3|9380.3|9378|9368|104
1630660800000|2021-09-03 09:20:00|9380|9370|9388.3|9378.3|9388.8|9378.8|9378.5|9368.5|97
1630661100000|2021-09-03 09:25:00|9388.5|9378.5|9392.5|9382.5|9394.5|9384.5|9388.5|9378.5|91
1630661400000|2021-09-03 09:30:00|9392.8|9382.8|9383.8|9373.8|9393.3|9383.3|9380.5|9370.5|116
1630661700000|2021-09-03 09:35:00|9384|9374|9394.3|9384.3|9396.8|9386.8|9384|9374|127
1630662000000|2021-09-03 09:40:00|9394|9384|9392.5|9382.5|9400.8|9390.8|9392.5|9382.5|96
1630662300000|2021-09-03 09:45:00|9392.3|9382.3|9385.3|9375.3|9392.3|9382.3|9385|9375|75
1630662600000|2021-09-03 09:50:00|9385|9375|9385|9375|9386.8|9376.8|9384.3|9374.3|80
1630662900000|2021-09-03 09:55:00|9384.8|9374.8|9381.5|9371.5|9384.8|9374.8|9378.5|9368.5|115
1630663200000|2021-09-03 10:00:00|9381.8|9371.8|9382|9372|9384|9374|9379.5|9369.5|51
1630663500000|2021-09-03 10:05:00|9381.5|9371.5|9378.5|9368.5|9384|9374|9378.5|9368.5|96
1630663800000|2021-09-03 10:10:00|9378.8|9368.8|9388.3|9378.3|9389.8|9379.8|9378.5|9368.5|94
1630664100000|2021-09-03 10:15:00|9388.5|9378.5|9396.5|9386.5|9396.5|9386.5|9386.3|9376.3|75
1630664400000|2021-09-03 10:20:00|9396.8|9386.8|9398|9388|9400.5|9390.5|9393.8|9383.8|75
1630664700000|2021-09-03 10:25:00|9397.8|9387.8|9396.3|9386.3|9400.5|9390.5|9394.5|9384.5|69
1630665000000|2021-09-03 10:30:00|9396|9386|9398|9388|9398.8|9388.8|9392.5|9382.5|89
1630665300000|2021-09-03 10:35:00|9398.5|9388.5|9394.8|9384.8|9400|9390|9393|9383|66
1630665600000|2021-09-03 10:40:00|9394.5|9384.5|9393|9383|9395.3|9385.3|9391.3|9381.3|71
1630665900000|2021-09-03 10:45:00|9393.3|9383.3|9396.3|9386.3|9399.8|9389.8|9393.3|9383.3|88
1630666200000|2021-09-03 10:50:00|9396|9386|9396|9386|9399|9389|9393.3|9383.3|87
1630666500000|2021-09-03 10:55:00|9396.3|9386.3|9389.5|9379.5|9399|9389|9389.5|9379.5|85
1630666800000|2021-09-03 11:00:00|9389.3|9379.3|9382|9372|9389.3|9379.3|9381.3|9371.3|97
1630667100000|2021-09-03 11:05:00|9382.3|9372.3|9384|9374|9385|9375|9380|9370|81
1630667400000|2021-09-03 11:10:00|9384.3|9374.3|9383.5|9373.5|9389|9379|9383.5|9373.5|116
1630667700000|2021-09-03 11:15:00|9382.8|9372.8|9375|9365|9382.8|9372.8|9373.5|9363.5|64
1630668000000|2021-09-03 11:20:00|9374.8|9364.8|9376.8|9366.8|9379.5|9369.5|9374.5|9364.5|87
1630668300000|2021-09-03 11:25:00|9377|9367|9378.5|9368.5|9388.5|9378.5|9374|9364|124
1630668600000|2021-09-03 11:30:00|9378.8|9368.8|9380.5|9370.5|9386.5|9376.5|9371.8|9361.8|312
1630668900000|2021-09-03 11:35:00|9380|9370|9382.8|9372.8|9384|9374|9380|9370|83
1630669200000|2021-09-03 11:40:00|9383|9373|9385|9375|9387.5|9377.5|9381.3|9371.3|103
1630669500000|2021-09-03 11:45:00|9384.8|9374.8|9377.5|9367.5|9385.5|9375.5|9377.5|9367.5|129
1630669800000|2021-09-03 11:50:00|9377.8|9367.8|9378.3|9368.3|9380|9370|9375.3|9365.3|82
1630670100000|2021-09-03 11:55:00|9378|9368|9372.3|9362.3|9379.8|9369.8|9371.3|9361.3|133
1630670400000|2021-09-03 12:00:00|9373|9363|9377.5|9367.5|9383|9373|9373|9363|149
1630670700000|2021-09-03 12:05:00|9377.3|9367.3|9374.8|9364.8|9380.5|9370.5|9373.5|9363.5|136
1630671000000|2021-09-03 12:10:00|9374.5|9364.5|9382.3|9372.3|9383|9373|9373.8|9363.8|104
1630671300000|2021-09-03 12:15:00|9382.8|9372.8|9382.8|9372.8|9384.3|9374.3|9380.8|9370.8|95
1630671600000|2021-09-03 12:20:00|9382.5|9372.5|9378.8|9368.8|9384|9374|9375.8|9365.8|120
1630671900000|2021-09-03 12:25:00|9378.5|9368.5|9356.5|9346.5|9378.8|9368.8|9350.1|9340.1|116
1630672200000|2021-09-03 12:30:00|9357.3|9347.3|9400.5|9390.5|9431.4|9421.4|9357.3|9347.3|590
1630672500000|2021-09-03 12:35:00|9402|9392|9378.3|9368.3|9413|9403|9376.3|9366.3|601
1630672800000|2021-09-03 12:40:00|9378.5|9368.5|9386.8|9376.8|9398.5|9388.5|9369.3|9359.3|551
1630673100000|2021-09-03 12:45:00|9386.5|9376.5|9401.5|9391.5|9408.8|9398.8|9380|9370|443
1630673400000|2021-09-03 12:50:00|9401.3|9391.3|9427.8|9417.8|9438.3|9428.3|9399.5|9389.5|284
1630673700000|2021-09-03 12:55:00|9428|9418|9464.9|9454.9|9470.4|9460.4|9425.5|9415.5|357
1630674000000|2021-09-03 13:00:00|9463.9|9453.9|9473.5|9463.5|9478.6|9468.6|9463.8|9453.8|570
1630674300000|2021-09-03 13:05:00|9473.3|9463.3|9483|9473|9487.5|9477.5|9471|9461|463
1630674600000|2021-09-03 13:10:00|9482.5|9472.5|9482|9472|9486.8|9476.8|9462|9452|486
1630674900000|2021-09-03 13:15:00|9480.5|9470.5|9449.8|9439.8|9482|9472|9449|9439|448
1630675200000|2021-09-03 13:20:00|9449.5|9439.5|9449.8|9439.8|9452.8|9442.8|9438|9428|530
1630675500000|2021-09-03 13:25:00|9450|9440|9429.8|9419.8|9457.3|9447.3|9425|9415|471
1630675800000|2021-09-03 13:30:00|9430|9420|9440.3|9430.3|9448.5|9438.5|9427.8|9417.8|553
1630676100000|2021-09-03 13:35:00|9439.5|9429.5|9419|9409|9441.5|9431.5|9411.5|9401.5|457
1630676400000|2021-09-03 13:40:00|9419.3|9409.3|9429.3|9419.3|9434.8|9424.8|9410.5|9400.5|296
1630676700000|2021-09-03 13:45:00|9429.5|9419.5|9448.8|9438.8|9449.5|9439.5|9425.8|9415.8|239
1630677000000|2021-09-03 13:50:00|9449|9439|9448.8|9438.8|9458.8|9448.8|9446.8|9436.8|245
1630677300000|2021-09-03 13:55:00|9449|9439|9470|9460|9470|9460|9444.5|9434.5|261
1630677600000|2021-09-03 14:00:00|9469.8|9459.8|9467.3|9457.3|9471|9461|9454.3|9444.3|420
1630677900000|2021-09-03 14:05:00|9468|9458|9455|9445|9469.3|9459.3|9452.3|9442.3|294
1630678200000|2021-09-03 14:10:00|9454.8|9444.8|9468|9458|9472|9462|9452|9442|263
1630678500000|2021-09-03 14:15:00|9467.8|9457.8|9472|9462|9479.8|9469.8|9465.5|9455.5|330
1630678800000|2021-09-03 14:20:00|9472.3|9462.3|9459.3|9449.3|9478.8|9468.8|9458|9448|320
1630679100000|2021-09-03 14:25:00|9459|9449|9453.5|9443.5|9465.5|9455.5|9451.5|9441.5|236
1630679400000|2021-09-03 14:30:00|9453.3|9443.3|9462.8|9452.8|9464.5|9454.5|9442.5|9432.5|329
1630679700000|2021-09-03 14:35:00|9463|9453|9438.8|9428.8|9464|9454|9437.3|9427.3|257
1630680000000|2021-09-03 14:40:00|9439.3|9429.3|9446|9436|9448.8|9438.8|9431.5|9421.5|289
1630680300000|2021-09-03 14:45:00|9446.3|9436.3|9443|9433|9449.5|9439.5|9442.3|9432.3|203
1630680600000|2021-09-03 14:50:00|9443.5|9433.5|9442|9432|9453.5|9443.5|9442|9432|183
1630680900000|2021-09-03 14:55:00|9441.8|9431.8|9451.5|9441.5|9452.5|9442.5|9439.3|9429.3|257
1630681200000|2021-09-03 15:00:00|9451.3|9441.3|9460|9450|9461.5|9451.5|9446.8|9436.8|250
1630681500000|2021-09-03 15:05:00|9460.3|9450.3|9465.3|9455.3|9470.3|9460.3|9457.5|9447.5|228
1630681800000|2021-09-03 15:10:00|9465|9455|9456.3|9446.3|9469.3|9459.3|9456|9446|159
1630682100000|2021-09-03 15:15:00|9456.5|9446.5|9445.5|9435.5|9460|9450|9444|9434|147
1630682400000|2021-09-03 15:20:00|9445.3|9435.3|9447.3|9437.3|9448.5|9438.5|9441.6|9431.6|139
1630682700000|2021-09-03 15:25:00|9446.5|9436.5|9446|9436|9447.3|9437.3|9438.8|9428.8|128
1630683000000|2021-09-03 15:30:00|9446.3|9436.3|9441|9431|9447.3|9437.3|9437.3|9427.3|142
1630683300000|2021-09-03 15:35:00|9442.5|9432.5|9432.5|9422.5|9442.5|9432.5|9432.3|9422.3|102
1630683600000|2021-09-03 15:40:00|9432.3|9422.3|9431|9421|9432.5|9422.5|9428.5|9418.5|154
1630683900000|2021-09-03 15:45:00|9429.8|9419.8|9443.3|9433.3|9443.5|9433.5|9426|9416|243
1630684200000|2021-09-03 15:50:00|9443|9433|9444|9434|9444.3|9434.3|9437|9427|187
1630684500000|2021-09-03 15:55:00|9443.8|9433.8|9441.3|9431.3|9447.8|9437.8|9440.3|9430.3|265
1630684800000|2021-09-03 16:00:00|9441.8|9431.8|9439|9429|9443.5|9433.5|9438.3|9428.3|189
1630685100000|2021-09-03 16:05:00|9438.8|9428.8|9439.5|9429.5|9442.5|9432.5|9437.3|9427.3|148
1630685400000|2021-09-03 16:10:00|9439|9429|9443.3|9433.3|9443.5|9433.5|9436.3|9426.3|117
1630685700000|2021-09-03 16:15:00|9443|9433|9448|9438|9449|9439|9443|9433|139
1630686000000|2021-09-03 16:20:00|9447.8|9437.8|9453.3|9443.3|9454|9444|9446|9436|98
1630686300000|2021-09-03 16:25:00|9453|9443|9452.5|9442.5|9454|9444|9451.8|9441.8|68
1630686600000|2021-09-03 16:30:00|9453|9443|9453|9443|9455|9445|9450|9440|73
1630686900000|2021-09-03 16:35:00|9452.8|9442.8|9449.8|9439.8|9454.5|9444.5|9449.8|9439.8|65
1630687200000|2021-09-03 16:40:00|9450.3|9440.3|9453.5|9443.5|9454.5|9444.5|9449.8|9439.8|95
1630687500000|2021-09-03 16:45:00|9453|9443|9453.8|9443.8|9454.5|9444.5|9452.5|9442.5|84
1630687800000|2021-09-03 16:50:00|9454.3|9444.3|9456|9446|9457.3|9447.3|9452.5|9442.5|113
1630688100000|2021-09-03 16:55:00|9455.8|9445.8|9456.4|9446.4|9459.4|9449.4|9453.1|9443.1|144
1630886400000|2021-09-06 00:00:00|9475.5|9459.8|9449.6|9439.6|9475.5|9459.8|9449.6|9439.6|3
1630886700000|2021-09-06 00:05:00|9449.3|9439.3|9444.9|9434.9|9449.3|9439.3|9442.4|9432.4|49
1630887000000|2021-09-06 00:10:00|9445.1|9435.1|9447.6|9437.6|9448.8|9438.8|9445.1|9435.1|29
1630887300000|2021-09-06 00:15:00|9447.5|9437.5|9452.9|9442.9|9452.9|9442.9|9447.5|9437.5|16
1630887600000|2021-09-06 00:20:00|9454.1|9444.1|9453.9|9443.9|9454.4|9444.4|9453.8|9443.8|5
1630887900000|2021-09-06 00:25:00|9454|9444|9452.9|9442.9|9455|9445|9452.9|9442.9|13
1630889100000|2021-09-06 00:45:00|9447|9437|9450.6|9440.6|9450.9|9440.9|9447|9437|13
1630889400000|2021-09-06 00:50:00|9451.8|9441.8|9454|9444|9455.1|9445.1|9451.8|9441.8|22
1630889700000|2021-09-06 00:55:00|9454.1|9444.1|9452.6|9442.6|9456.9|9446.9|9451.8|9441.8|45
1630890000000|2021-09-06 01:00:00|9452.4|9442.4|9461.6|9451.6|9463.5|9453.5|9436.1|9426.1|307
1630890300000|2021-09-06 01:05:00|9461.8|9451.8|9479.3|9469.3|9484|9474|9461.8|9451.8|358
1630890600000|2021-09-06 01:10:00|9478.6|9468.6|9484|9474|9489.6|9479.6|9473.8|9463.8|193
1630890900000|2021-09-06 01:15:00|9483|9473|9468.1|9458.1|9483|9473|9466.4|9456.4|171
1630891200000|2021-09-06 01:20:00|9468.6|9458.6|9464.3|9454.3|9479.8|9469.8|9463|9453|127
1630891500000|2021-09-06 01:25:00|9464.5|9454.5|9463.1|9453.1|9466|9456|9461.5|9451.5|95
1630891800000|2021-09-06 01:30:00|9462.1|9452.1|9458.3|9448.3|9465.3|9455.3|9452.6|9442.6|105
1630892100000|2021-09-06 01:35:00|9458.4|9448.4|9452.4|9442.4|9459.3|9449.3|9448.8|9438.8|97
1630892400000|2021-09-06 01:40:00|9452.3|9442.3|9460.3|9450.3|9460.3|9450.3|9444.1|9434.1|128
1630892700000|2021-09-06 01:45:00|9464.8|9454.8|9464.3|9454.3|9464.8|9454.8|9464.3|9454.3|3
1630893000000|2021-09-06 01:50:00|9463.8|9453.8|9448.6|9438.6|9463.8|9453.8|9447.3|9437.3|128
1630893300000|2021-09-06 01:55:00|9447.9|9437.9|9446.5|9436.5|9453|9443|9442.4|9432.4|147
1630893600000|2021-09-06 02:00:00|9446.3|9436.3|9444.3|9434.3|9446.3|9436.3|9438.5|9428.5|95
1630893900000|2021-09-06 02:05:00|9444|9434|9434.9|9424.9|9444|9434|9434.6|9424.6|67
1630894200000|2021-09-06 02:10:00|9434.8|9424.8|9440.6|9430.6|9440.6|9430.6|9431.8|9421.8|68
1630894500000|2021-09-06 02:15:00|9440.8|9430.8|9439.1|9429.1|9441.9|9431.9|9437|9427|41
1630894800000|2021-09-06 02:20:00|9439.6|9429.6|9440.8|9430.8|9440.8|9430.8|9439.6|9429.6|9
1630895100000|2021-09-06 02:25:00|9441.3|9431.3|9447.8|9437.8|9448.1|9438.1|9441.3|9431.3|25
1630895400000|2021-09-06 02:30:00|9447.5|9437.5|9440.5|9430.5|9448.3|9438.3|9436.3|9426.3|130
1630895700000|2021-09-06 02:35:00|9440.3|9430.3|9434.6|9424.6|9440.3|9430.3|9432.8|9422.8|239
1630896000000|2021-09-06 02:40:00|9434|9424|9426.8|9416.8|9434|9424|9424.8|9414.8|99
1630896300000|2021-09-06 02:45:00|9426.5|9416.5|9438.3|9428.3|9438.3|9428.3|9425.8|9415.8|80
1630896600000|2021-09-06 02:50:00|9437.8|9427.8|9440.3|9430.3|9441.4|9431.4|9433.3|9423.3|83
1630896900000|2021-09-06 02:55:00|9439.9|9429.9|9438.3|9428.3|9439.9|9429.9|9431.8|9421.8|67
1630897200000|2021-09-06 03:00:00|9439|9429|9433.3|9423.3|9439|9429|9430.4|9420.4|60
1630897500000|2021-09-06 03:05:00|9433.5|9423.5|9425.3|9415.3|9434.3|9424.3|9423.9|9413.9|105
1630897800000|2021-09-06 03:10:00|9425.5|9415.5|9427.6|9417.6|9429|9419|9424.5|9414.5|61
1630898100000|2021-09-06 03:15:00|9427.3|9417.3|9426.3|9416.3|9429.5|9419.5|9424.8|9414.8|32
1630898400000|2021-09-06 03:20:00|9426|9416|9430|9420|9430.4|9420.4|9424.8|9414.8|46
1630898700000|2021-09-06 03:25:00|9429.9|9419.9|9418.6|9408.6|9429.9|9419.9|9415.6|9405.6|136
1630899000000|2021-09-06 03:30:00|9418.9|9408.9|9419.1|9409.1|9419.5|9409.5|9417.4|9407.4|23
1630899300000|2021-09-06 03:35:00|9418.9|9408.9|9418.6|9408.6|9418.9|9408.9|9416.6|9406.6|14
1630899600000|2021-09-06 03:40:00|9418.4|9408.4|9419.8|9409.8|9419.8|9409.8|9417.1|9407.1|12
1630899900000|2021-09-06 03:45:00|9419.5|9409.5|9419.6|9409.6|9420.3|9410.3|9418.9|9408.9|19
1630900200000|2021-09-06 03:50:00|9420|9410|9419.5|9409.5|9420.5|9410.5|9419.5|9409.5|21
1630900500000|2021-09-06 03:55:00|9419.8|9409.8|9417.5|9407.5|9420.5|9410.5|9415.3|9405.3|29
1630900800000|2021-09-06 04:00:00|9417.4|9407.4|9419|9409|9419|9409|9417.3|9407.3|19
1630901100000|2021-09-06 04:05:00|9418.4|9408.4|9418.5|9408.5|9418.8|9408.8|9416.6|9406.6|23
1630901400000|2021-09-06 04:10:00|9418.1|9408.1|9418.3|9408.3|9418.4|9408.4|9416.6|9406.6|13
1630901700000|2021-09-06 04:15:00|9418.5|9408.5|9418.5|9408.5|9419.3|9409.3|9417.9|9407.9|30
1630902000000|2021-09-06 04:20:00|9418|9408|9417.3|9407.3|9418|9408|9416.5|9406.5|9
1630902300000|2021-09-06 04:25:00|9417.9|9407.9|9418.8|9408.8|9418.8|9408.8|9417.9|9407.9|3
1630902600000|2021-09-06 04:30:00|9418.5|9408.5|9415.8|9405.8|9418.5|9408.5|9415.8|9405.8|3
1630902900000|2021-09-06 04:35:00|9416|9406|9417|9407|9417|9407|9415.3|9405.3|5
1630903200000|2021-09-06 04:40:00|9416.5|9406.5|9416.3|9406.3|9416.5|9406.5|9416.3|9406.3|2
1630903500000|2021-09-06 04:45:00|9416|9406|9416.5|9406.5|9417.3|9407.3|9416|9406|10
1630903800000|2021-09-06 04:50:00|9416.3|9406.3|9416|9406|9416.3|9406.3|9416|9406|8
1630904100000|2021-09-06 04:55:00|9415.5|9405.5|9416.5|9406.5|9416.5|9406.5|9415.3|9405.3|5
1630904400000|2021-09-06 05:00:00|9416.8|9406.8|9409.4|9399.4|9417|9407|9409.4|9399.4|10
1630904700000|2021-09-06 05:05:00|9409.5|9399.5|9414.6|9404.6|9414.8|9404.8|9409.5|9399.5|22
1630905000000|2021-09-06 05:10:00|9414.8|9404.8|9420|9410|9420|9410|9414.8|9404.8|18
1630905300000|2021-09-06 05:15:00|9419.9|9409.9|9420.6|9410.6|9421|9411|9419.9|9409.9|9
1630905600000|2021-09-06 05:20:00|9420.3|9410.3|9420.8|9410.8|9421|9411|9420.3|9410.3|15
1630905900000|2021-09-06 05:25:00|9421|9411|9421|9411|9421|9411|9419.8|9409.8|20
1630906200000|2021-09-06 05:30:00|9421.5|9411.5|9424|9414|9428.6|9418.6|9415.5|9405.5|185
1630906500000|2021-09-06 05:35:00|9424.8|9414.8|9423.8|9413.8|9434|9424|9421.3|9411.3|209
1630906800000|2021-09-06 05:40:00|9423.9|9413.9|9397.6|9387.6|9426.6|9416.6|9397.1|9387.1|236
1630907100000|2021-09-06 05:45:00|9398.1|9388.1|9409.3|9399.3|9414|9404|9396.8|9386.8|203
1630907400000|2021-09-06 05:50:00|9409.4|9399.4|9414.3|9404.3|9419.1|9409.1|9403.8|9393.8|149
1630907700000|2021-09-06 05:55:00|9414.9|9404.9|9418.1|9408.1|9419.4|9409.4|9414.6|9404.6|65
1630908000000|2021-09-06 06:00:00|9417.9|9407.9|9435.5|9425.5|9436.8|9426.8|9417.4|9407.4|210
1630908300000|2021-09-06 06:05:00|9434.8|9424.8|9446.1|9436.1|9446.1|9436.1|9432.8|9422.8|258
1630908600000|2021-09-06 06:10:00|9444.8|9434.8|9436.8|9426.8|9447|9437|9432.6|9422.6|206
1630908900000|2021-09-06 06:15:00|9435.9|9425.9|9437.1|9427.1|9443.5|9433.5|9434.3|9424.3|154
1630909200000|2021-09-06 06:20:00|9437|9427|9436.4|9426.4|9441.3|9431.3|9435.1|9425.1|145
1630909500000|2021-09-06 06:25:00|9436.1|9426.1|9435.9|9425.9|9436.8|9426.8|9425.4|9415.4|113
1630909800000|2021-09-06 06:30:00|9436.1|9426.1|9436.6|9426.6|9436.9|9426.9|9427.5|9417.5|145
1630910100000|2021-09-06 06:35:00|9437.3|9427.3|9434.1|9424.1|9440.5|9430.5|9433.8|9423.8|80
1630910400000|2021-09-06 06:40:00|9434.4|9424.4|9446.3|9436.3|9449.4|9439.4|9434.4|9424.4|89
1630910700000|2021-09-06 06:45:00|9445.9|9435.9|9447.9|9437.9|9450.3|9440.3|9438.1|9428.1|152
1630911000000|2021-09-06 06:50:00|9448.6|9438.6|9440.3|9430.3|9450.9|9440.9|9435.9|9425.9|162
1630911300000|2021-09-06 06:55:00|9440.1|9430.1|9442|9432|9450.1|9440.1|9439|9429|278
1630911600000|2021-09-06 07:00:00|9439.1|9429.1|9431.6|9421.6|9439.1|9429.1|9421.5|9411.5|126
1630911900000|2021-09-06 07:05:00|9430.3|9420.3|9441.8|9431.8|9441.8|9431.8|9426.9|9416.9|92
1630912200000|2021-09-06 07:10:00|9441.5|9431.5|9431.5|9421.5|9442|9432|9431.5|9421.5|93
1630912500000|2021-09-06 07:15:00|9431.8|9421.8|9446.3|9436.3|9446.5|9436.5|9431.8|9421.8|66
1630912800000|2021-09-06 07:20:00|9446|9436|9439.1|9429.1|9448.3|9438.3|9437.3|9427.3|133
1630913100000|2021-09-06 07:25:00|9439.3|9429.3|9426.5|9416.5|9440.3|9430.3|9424.5|9414.5|145
1630913400000|2021-09-06 07:30:00|9426.3|9416.3|9430.9|9420.9|9433.6|9423.6|9426.3|9416.3|199
1630913700000|2021-09-06 07:35:00|9431|9421|9425.5|9415.5|9434|9424|9425.5|9415.5|127
1630914000000|2021-09-06 07:40:00|9425.3|9415.3|9426.1|9416.1|9426.5|9416.5|9419.8|9409.8|134
1630914300000|2021-09-06 07:45:00|9425.6|9415.6|9415.8|9405.8|9425.6|9415.6|9412.1|9402.1|115
1630914600000|2021-09-06 07:50:00|9416.1|9406.1|9428|9418|9429.4|9419.4|9413.6|9403.6|62
1630914900000|2021-09-06 07:55:00|9427.3|9417.3|9428.3|9418.3|9428.4|9418.4|9418.8|9408.8|100
1630915200000|2021-09-06 08:00:00|9428.8|9418.8|9439.9|9429.9|9441.3|9431.3|9428.8|9418.8|72
1630915500000|2021-09-06 08:05:00|9440.1|9430.1|9442|9432|9448.3|9438.3|9439.5|9429.5|68
1630915800000|2021-09-06 08:10:00|9441.8|9431.8|9446|9436|9447.3|9437.3|9439.4|9429.4|54
1630916100000|2021-09-06 08:15:00|9445.9|9435.9|9430.1|9420.1|9450.5|9440.5|9429.1|9419.1|68
1630916400000|2021-09-06 08:20:00|9429.9|9419.9|9423.4|9413.4|9429.9|9419.9|9420.5|9410.5|44
1630916700000|2021-09-06 08:25:00|9423.6|9413.6|9433.6|9423.6|9434|9424|9423.4|9413.4|72
1630917000000|2021-09-06 08:30:00|9433.9|9423.9|9429.6|9419.6|9434.3|9424.3|9425.3|9415.3|52
1630917300000|2021-09-06 08:35:00|9429.4|9419.4|9430.1|9420.1|9437.9|9427.9|9429.4|9419.4|45
1630917600000|2021-09-06 08:40:00|9430.3|9420.3|9427.8|9417.8|9430.6|9420.6|9426|9416|48
1630917900000|2021-09-06 08:45:00|9428|9418|9418|9408|9428.1|9418.1|9417.8|9407.8|69
1630918200000|2021-09-06 08:50:00|9418.1|9408.1|9422.3|9412.3|9428.4|9418.4|9418.1|9408.1|75
1630918500000|2021-09-06 08:55:00|9423.6|9413.6|9434|9424|9435|9425|9422.1|9412.1|90
1630918800000|2021-09-06 09:00:00|9434.3|9424.3|9428.4|9418.4|9436.1|9426.1|9428.4|9418.4|72
1630919100000|2021-09-06 09:05:00|9428.1|9418.1|9426.1|9416.1|9429.3|9419.3|9425.6|9415.6|24
1630919400000|2021-09-06 09:10:00|9426.3|9416.3|9426.1|9416.1|9429|9419|9426.1|9416.1|55
1630919700000|2021-09-06 09:15:00|9426.3|9416.3|9420.9|9410.9|9428.1|9418.1|9420.9|9410.9|33
1630920000000|2021-09-06 09:20:00|9420.8|9410.8|9425.6|9415.6|9426|9416|9420|9410|100
1630920300000|2021-09-06 09:25:00|9425.4|9415.4|9428.8|9418.8|9429.5|9419.5|9423.8|9413.8|54
1630920600000|2021-09-06 09:30:00|9428.4|9418.4|9425.4|9415.4|9428.4|9418.4|9423.8|9413.8|42
1630920900000|2021-09-06 09:35:00|9425.3|9415.3|9418.1|9408.1|9425.9|9415.9|9410.3|9400.3|87
1630921200000|2021-09-06 09:40:00|9419|9409|9417.6|9407.6|9419.5|9409.5|9417.6|9407.6|59
1630921500000|2021-09-06 09:45:00|9417.9|9407.9|9410.9|9400.9|9419.4|9409.4|9407.4|9397.4|83
1630921800000|2021-09-06 09:50:00|9411.1|9401.1|9411|9401|9412.6|9402.6|9408.9|9398.9|69
1630922100000|2021-09-06 09:55:00|9410.8|9400.8|9403.4|9393.4|9410.8|9400.8|9402.8|9392.8|68
1630922400000|2021-09-06 10:00:00|9403.8|9393.8|9416.8|9406.8|9417.3|9407.3|9403.8|9393.8|57
1630922700000|2021-09-06 10:05:00|9416.4|9406.4|9412.1|9402.1|9416.4|9406.4|9411.5|9401.5|39
1630923000000|2021-09-06 10:10:00|9412|9402|9412|9402|9414.6|9404.6|9409.4|9399.4|60
1630923300000|2021-09-06 10:15:00|9411.4|9401.4|9411.8|9401.8|9413.3|9403.3|9410|9400|53
1630923600000|2021-09-06 10:20:00|9412|9402|9416.9|9406.9|9418.5|9408.5|9412|9402|62
1630923900000|2021-09-06 10:25:00|9416.1|9406.1|9415.6|9405.6|9418.8|9408.8|9415.4|9405.4|46
1630924200000|2021-09-06 10:30:00|9415.5|9405.5|9416.3|9406.3|9416.9|9406.9|9412.5|9402.5|32
1630924500000|2021-09-06 10:35:00|9416.4|9406.4|9420.6|9410.6|9421.6|9411.6|9416.3|9406.3|31
1630924800000|2021-09-06 10:40:00|9420.8|9410.8|9414.5|9404.5|9422.1|9412.1|9414.5|9404.5|28
1630925100000|2021-09-06 10:45:00|9414.6|9404.6|9418.3|9408.3|9418.4|9408.4|9414.6|9404.6|27
1630925400000|2021-09-06 10:50:00|9418.5|9408.5|9421.3|9411.3|9421.5|9411.5|9418.5|9408.5|18
1630925700000|2021-09-06 10:55:00|9421.1|9411.1|9416|9406|9421.1|9411.1|9415.5|9405.5|33
1630926000000|2021-09-06 11:00:00|9415.8|9405.8|9415.5|9405.5|9415.8|9405.8|9413|9403|21
1630926300000|2021-09-06 11:05:00|9415.6|9405.6|9408.8|9398.8|9416|9406|9408.4|9398.4|60
1630926600000|2021-09-06 11:10:00|9408.9|9398.9|9414.4|9404.4|9415.9|9405.9|9408.8|9398.8|57
1630926900000|2021-09-06 11:15:00|9414.5|9404.5|9414.1|9404.1|9414.9|9404.9|9414|9404|15
1630927200000|2021-09-06 11:20:00|9413.6|9403.6|9396.8|9386.8|9414.6|9404.6|9396.8|9386.8|59
1630927500000|2021-09-06 11:25:00|9395.8|9385.8|9403.8|9393.8|9405.6|9395.6|9395.5|9385.5|76
1630927800000|2021-09-06 11:30:00|9403.5|9393.5|9419.4|9409.4|9419.4|9409.4|9401.4|9391.4|138
1630928100000|2021-09-06 11:35:00|9420.3|9410.3|9421.1|9411.1|9423|9413|9417.4|9407.4|110
1630928400000|2021-09-06 11:40:00|9421|9411|9420.5|9410.5|9423.3|9413.3|9419.3|9409.3|65
1630928700000|2021-09-06 11:45:00|9420|9410|9429.1|9419.1|9429.9|9419.9|9419|9409|77
1630929000000|2021-09-06 11:50:00|9429.3|9419.3|9429.1|9419.1|9432.5|9422.5|9428.6|9418.6|45
1630929300000|2021-09-06 11:55:00|9430|9420|9431.4|9421.4|9431.5|9421.5|9428.4|9418.4|40
1630929600000|2021-09-06 12:00:00|9431.6|9421.6|9432.1|9422.1|9439.1|9429.1|9431.4|9421.4|70
1630929900000|2021-09-06 12:05:00|9432.5|9422.5|9439.3|9429.3|9439.3|9429.3|9430|9420|31
1630930200000|2021-09-06 12:10:00|9439.4|9429.4|9434.4|9424.4|9441.8|9431.8|9434.4|9424.4|48
1630930500000|2021-09-06 12:15:00|9434.5|9424.5|9433.9|9423.9|9436.9|9426.9|9433.6|9423.6|53
1630930800000|2021-09-06 12:20:00|9434.3|9424.3|9430.6|9420.6|9435.3|9425.3|9428.9|9418.9|40
1630931100000|2021-09-06 12:25:00|9430.8|9420.8|9432.3|9422.3|9432.4|9422.4|9428.4|9418.4|41
1630931400000|2021-09-06 12:30:00|9432.4|9422.4|9431.4|9421.4|9435.3|9425.3|9430.8|9420.8|41
1630931700000|2021-09-06 12:35:00|9431.3|9421.3|9427.6|9417.6|9433|9423|9427.6|9417.6|47
1630932000000|2021-09-06 12:40:00|9428|9418|9430.3|9420.3|9432.1|9422.1|9427.4|9417.4|31
1630932300000|2021-09-06 12:45:00|9430|9420|9432.8|9422.8|9437|9427|9429.8|9419.8|43
1630932600000|2021-09-06 12:50:00|9432.9|9422.9|9436.5|9426.5|9439|9429|9432.9|9422.9|53
1630932900000|2021-09-06 12:55:00|9436.4|9426.4|9442.6|9432.6|9443.3|9433.3|9429.6|9419.6|79
1630933200000|2021-09-06 13:00:00|9442.4|9432.4|9434.6|9424.6|9445|9435|9432.8|9422.8|367
1630933500000|2021-09-06 13:05:00|9434.9|9424.9|9443.3|9433.3|9443.4|9433.4|9431.9|9421.9|150
1630933800000|2021-09-06 13:10:00|9442.9|9432.9|9441.4|9431.4|9451.3|9441.3|9439|9429|211
1630934100000|2021-09-06 13:15:00|9441.3|9431.3|9450.4|9440.4|9451.3|9441.3|9441.3|9431.3|139
1630934400000|2021-09-06 13:20:00|9451.4|9441.4|9459.6|9449.6|9463|9453|9450.6|9440.6|189
1630934700000|2021-09-06 13:25:00|9460.1|9450.1|9446.5|9436.5|9460.3|9450.3|9442.6|9432.6|112
1630935000000|2021-09-06 13:30:00|9446.3|9436.3|9435.1|9425.1|9447.9|9437.9|9433.9|9423.9|129
1630935300000|2021-09-06 13:35:00|9435|9425|9431.3|9421.3|9436.6|9426.6|9428.1|9418.1|148
1630935600000|2021-09-06 13:40:00|9430.5|9420.5|9435.3|9425.3|9435.3|9425.3|9429.5|9419.5|111
1630935900000|2021-09-06 13:45:00|9435.5|9425.5|9442.9|9432.9|9443.5|9433.5|9434.9|9424.9|98
1630936200000|2021-09-06 13:50:00|9443|9433|9441.8|9431.8|9443.8|9433.8|9437.5|9427.5|75
1630936500000|2021-09-06 13:55:00|9441.9|9431.9|9437.4|9427.4|9441.9|9431.9|9436.8|9426.8|74
1630936800000|2021-09-06 14:00:00|9437.5|9427.5|9444.5|9434.5|9445.3|9435.3|9437.5|9427.5|62
1630937100000|2021-09-06 14:05:00|9445.4|9435.4|9445.4|9435.4|9446.1|9436.1|9442.8|9432.8|51
1630937400000|2021-09-06 14:10:00|9445.3|9435.3|9451.1|9441.1|9451.1|9441.1|9443.5|9433.5|61
1630937700000|2021-09-06 14:15:00|9451.5|9441.5|9444.5|9434.5|9451.6|9441.6|9441.9|9431.9|82
1630938000000|2021-09-06 14:20:00|9444.4|9434.4|9446.9|9436.9|9446.9|9436.9|9443.6|9433.6|48
1630938300000|2021-09-06 14:25:00|9447|9437|9455.1|9445.1|9461.4|9451.4|9447|9437|106
1630938600000|2021-09-06 14:30:00|9455.4|9445.4|9445.1|9435.1|9457.1|9447.1|9444.3|9434.3|134
1630938900000|2021-09-06 14:35:00|9444.9|9434.9|9447.4|9437.4|9447.4|9437.4|9441.8|9431.8|131
1630939200000|2021-09-06 14:40:00|9448.3|9438.3|9451.9|9441.9|9453.4|9443.4|9446|9436|76
1630939500000|2021-09-06 14:45:00|9451.8|9441.8|9458.3|9448.3|9458.3|9448.3|9451.5|9441.5|72
1630939800000|2021-09-06 14:50:00|9458|9448|9455.9|9445.9|9463|9453|9455.9|9445.9|95
1630940100000|2021-09-06 14:55:00|9455.8|9445.8|9456.6|9446.6|9456.6|9446.6|9446.9|9436.9|90
1630940400000|2021-09-06 15:00:00|9456.8|9446.8|9456.3|9446.3|9456.9|9446.9|9452.9|9442.9|53
1630940700000|2021-09-06 15:05:00|9455.8|9445.8|9463|9453|9464.9|9454.9|9455.5|9445.5|93
1630941000000|2021-09-06 15:10:00|9462.9|9452.9|9456.9|9446.9|9462.9|9452.9|9455.9|9445.9|47
1630941300000|2021-09-06 15:15:00|9456.8|9446.8|9458.5|9448.5|9459.3|9449.3|9453.1|9443.1|48
1630941600000|2021-09-06 15:20:00|9458.6|9448.6|9458.4|9448.4|9459.4|9449.4|9454.8|9444.8|47
1630941900000|2021-09-06 15:25:00|9458.5|9448.5|9458.5|9448.5|9459.3|9449.3|9456.9|9446.9|56
1630942200000|2021-09-06 15:30:00|9458.8|9448.8|9457.3|9447.3|9458.8|9448.8|9456.3|9446.3|64
1630942500000|2021-09-06 15:35:00|9457.4|9447.4|9464.4|9454.4|9464.8|9454.8|9456.9|9446.9|53
1630942800000|2021-09-06 15:40:00|9463.9|9453.9|9460.4|9450.4|9463.9|9453.9|9458.4|9448.4|57
1630943100000|2021-09-06 15:45:00|9460.1|9450.1|9457.4|9447.4|9460.1|9450.1|9453.1|9443.1|130
1630943400000|2021-09-06 15:50:00|9457.3|9447.3|9456.6|9446.6|9460.6|9450.6|9455.6|9445.6|62
1630943700000|2021-09-06 15:55:00|9456.1|9446.1|9459.8|9449.8|9459.8|9449.8|9453.1|9443.1|63
1630944000000|2021-09-06 16:00:00|9459.4|9449.4|9459.1|9449.1|9462.8|9452.8|9457.8|9447.8|66
1630944300000|2021-09-06 16:05:00|9458.1|9448.1|9456.6|9446.6|9462.4|9452.4|9456.1|9446.1|46
1630944600000|2021-09-06 16:10:00|9457.1|9447.1|9456.4|9446.4|9460.1|9450.1|9456.1|9446.1|39
1630944900000|2021-09-06 16:15:00|9456.5|9446.5|9458.8|9448.8|9458.8|9448.8|9456.5|9446.5|8
1630945200000|2021-09-06 16:20:00|9459|9449|9462.4|9452.4|9462.5|9452.5|9457.9|9447.9|36
1630945500000|2021-09-06 16:25:00|9462.3|9452.3|9456.1|9446.1|9462.5|9452.5|9455.5|9445.5|41
1630945800000|2021-09-06 16:30:00|9456.3|9446.3|9456.9|9446.9|9461.6|9451.6|9456.3|9446.3|32
1630946100000|2021-09-06 16:35:00|9456.6|9446.6|9454.4|9444.4|9456.6|9446.6|9453.6|9443.6|17
1630946400000|2021-09-06 16:40:00|9454.8|9444.8|9455.8|9445.8|9455.9|9445.9|9454.8|9444.8|12
1630946700000|2021-09-06 16:45:00|9455.6|9445.6|9454.5|9444.5|9455.6|9445.6|9453.3|9443.3|14
1630947000000|2021-09-06 16:50:00|9454.3|9444.3|9455.8|9445.8|9455.9|9445.9|9453.1|9443.1|218
1630947300000|2021-09-06 16:55:00|9456.3|9446.3|9455.6|9445.6|9460.3|9450.3|9455.4|9445.4|157
1630972800000|2021-09-07 00:00:00|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|1
1630973100000|2021-09-07 00:05:00|9460.1|9450.1|9455|9445|9460.1|9450.1|9453.4|9443.4|20
1630973400000|2021-09-07 00:10:00|9454|9444|9456.1|9446.1|9456.1|9446.1|9452.6|9442.6|17
1630973700000|2021-09-07 00:15:00|9456.4|9446.4|9461.1|9451.1|9461.1|9451.1|9456.4|9446.4|7
1630974000000|2021-09-07 00:20:00|9460.6|9450.6|9458.6|9448.6|9460.6|9450.6|9458.4|9448.4|4
1630974300000|2021-09-07 00:25:00|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1630974600000|2021-09-07 00:30:00|9458.6|9448.6|9467.1|9457.1|9467.1|9457.1|9457.4|9447.4|14
1630974900000|2021-09-07 00:35:00|9466.3|9456.3|9462.9|9452.9|9466.3|9456.3|9462.9|9452.9|12
1630975200000|2021-09-07 00:40:00|9462.8|9452.8|9462.6|9452.6|9462.8|9452.8|9461.4|9451.4|11
1630975500000|2021-09-07 00:45:00|9462.5|9452.5|9462.5|9452.5|9462.6|9452.6|9462.5|9452.5|3
1630975800000|2021-09-07 00:50:00|9461.1|9451.1|9461.9|9451.9|9462.4|9452.4|9459.6|9449.6|15
1630976100000|2021-09-07 00:55:00|9461.6|9451.6|9462.9|9452.9|9463.9|9453.9|9459.6|9449.6|36
1630976400000|2021-09-07 01:00:00|9463.1|9453.1|9466.1|9456.1|9472.1|9462.1|9461.3|9451.3|262
1630976700000|2021-09-07 01:05:00|9466.4|9456.4|9458.9|9448.9|9466.8|9456.8|9457.4|9447.4|109
1630977000000|2021-09-07 01:10:00|9459.1|9449.1|9457.4|9447.4|9461.1|9451.1|9451.4|9441.4|65
1630977300000|2021-09-07 01:15:00|9457.9|9447.9|9452.3|9442.3|9458.5|9448.5|9452.1|9442.1|99
1630977600000|2021-09-07 01:20:00|9452.5|9442.5|9452.1|9442.1|9454.1|9444.1|9451.1|9441.1|69
1630977900000|2021-09-07 01:25:00|9451.4|9441.4|9451.9|9441.9|9454.5|9444.5|9451.1|9441.1|59
1630978200000|2021-09-07 01:30:00|9451.6|9441.6|9442.1|9432.1|9451.6|9441.6|9440.9|9430.9|89
1630978500000|2021-09-07 01:35:00|9441.9|9431.9|9441.6|9431.6|9444.5|9434.5|9436.6|9426.6|138
1630978800000|2021-09-07 01:40:00|9441.4|9431.4|9441.8|9431.8|9447.9|9437.9|9440.6|9430.6|100
1630979100000|2021-09-07 01:45:00|9441.6|9431.6|9442|9432|9451.9|9441.9|9440.1|9430.1|118
1630979400000|2021-09-07 01:50:00|9442.3|9432.3|9443.9|9433.9|9446.3|9436.3|9437.9|9427.9|152
1630979700000|2021-09-07 01:55:00|9443.6|9433.6|9441.9|9431.9|9444.5|9434.5|9439.9|9429.9|181
1630980000000|2021-09-07 02:00:00|9441.3|9431.3|9441.6|9431.6|9442.4|9432.4|9434.4|9424.4|230
1630980300000|2021-09-07 02:05:00|9441.9|9431.9|9439.4|9429.4|9443|9433|9435.6|9425.6|144
1630980600000|2021-09-07 02:10:00|9439.1|9429.1|9440.4|9430.4|9442.4|9432.4|9436.1|9426.1|66
1630980900000|2021-09-07 02:15:00|9440.1|9430.1|9440.3|9430.3|9442.5|9432.5|9439.6|9429.6|31
1630981200000|2021-09-07 02:20:00|9440.4|9430.4|9442.4|9432.4|9443.4|9433.4|9440.1|9430.1|25
1630981500000|2021-09-07 02:25:00|9442.3|9432.3|9438.8|9428.8|9442.3|9432.3|9438.4|9428.4|16
1630981800000|2021-09-07 02:30:00|9437.9|9427.9|9441.1|9431.1|9443.4|9433.4|9434.1|9424.1|87
1630982100000|2021-09-07 02:35:00|9440.4|9430.4|9441.9|9431.9|9444.1|9434.1|9439.5|9429.5|51
1630982400000|2021-09-07 02:40:00|9442|9432|9441.8|9431.8|9443|9433|9439.1|9429.1|53
1630982700000|2021-09-07 02:45:00|9442.1|9432.1|9442.1|9432.1|9443.9|9433.9|9438.6|9428.6|56
1630983000000|2021-09-07 02:50:00|9442.4|9432.4|9439.4|9429.4|9446|9436|9438.8|9428.8|44
1630983300000|2021-09-07 02:55:00|9439.5|9429.5|9432.4|9422.4|9439.6|9429.6|9430.9|9420.9|83
1630983600000|2021-09-07 03:00:00|9432.1|9422.1|9436.1|9426.1|9437.4|9427.4|9426.8|9416.8|116
1630983900000|2021-09-07 03:05:00|9436.4|9426.4|9439.4|9429.4|9440.1|9430.1|9434|9424|126
1630984200000|2021-09-07 03:10:00|9439.1|9429.1|9427.8|9417.8|9439.1|9429.1|9427.8|9417.8|128
1630984500000|2021-09-07 03:15:00|9427.5|9417.5|9428.5|9418.5|9431.8|9421.8|9425.4|9415.4|74
1630984800000|2021-09-07 03:20:00|9428.9|9418.9|9427|9417|9431.1|9421.1|9425.8|9415.8|105
1630985100000|2021-09-07 03:25:00|9426.6|9416.6|9426.6|9416.6|9428.9|9418.9|9423.6|9413.6|141
1630985400000|2021-09-07 03:30:00|9426.4|9416.4|9428.1|9418.1|9428.3|9418.3|9426.4|9416.4|10
1630985700000|2021-09-07 03:35:00|9427.9|9417.9|9428.1|9418.1|9428.1|9418.1|9427.4|9417.4|8
1630986000000|2021-09-07 03:40:00|9427.6|9417.6|9426.3|9416.3|9428.1|9418.1|9425.6|9415.6|30
1630986300000|2021-09-07 03:45:00|9426.4|9416.4|9430.6|9420.6|9430.9|9420.9|9425.6|9415.6|29
1630986600000|2021-09-07 03:50:00|9430.3|9420.3|9431.8|9421.8|9432|9422|9428.4|9418.4|28
1630986900000|2021-09-07 03:55:00|9432.4|9422.4|9433|9423|9433.8|9423.8|9429.6|9419.6|23
1630987200000|2021-09-07 04:00:00|9433.1|9423.1|9428.6|9418.6|9433.4|9423.4|9428.4|9418.4|21
1630987500000|2021-09-07 04:05:00|9428.8|9418.8|9429|9419|9429.1|9419.1|9428.8|9418.8|6
1630987800000|2021-09-07 04:10:00|9428.9|9418.9|9426.6|9416.6|9429.1|9419.1|9426.6|9416.6|20
1630988100000|2021-09-07 04:15:00|9426.9|9416.9|9427.4|9417.4|9427.4|9417.4|9426.4|9416.4|10
1630988400000|2021-09-07 04:20:00|9427.1|9417.1|9427.1|9417.1|9427.4|9417.4|9427.1|9417.1|7
1630988700000|2021-09-07 04:25:00|9427.4|9417.4|9425.9|9415.9|9427.4|9417.4|9425.6|9415.6|25
1630989000000|2021-09-07 04:30:00|9425.8|9415.8|9427.6|9417.6|9431.6|9421.6|9425.8|9415.8|147
1630989300000|2021-09-07 04:35:00|9427.3|9417.3|9425.6|9415.6|9427.6|9417.6|9425.6|9415.6|25
1630989600000|2021-09-07 04:40:00|9426.5|9416.5|9420.4|9410.4|9426.5|9416.5|9418.3|9408.3|74
1630989900000|2021-09-07 04:45:00|9419.9|9409.9|9420.8|9410.8|9421.9|9411.9|9419.5|9409.5|40
1630990200000|2021-09-07 04:50:00|9420.6|9410.6|9418.6|9408.6|9420.8|9410.8|9417.9|9407.9|28
1630990500000|2021-09-07 04:55:00|9418.5|9408.5|9418.8|9408.8|9419.5|9409.5|9418.5|9408.5|32
1630990800000|2021-09-07 05:00:00|9418.6|9408.6|9418.8|9408.8|9419|9409|9415.9|9405.9|51
1630991100000|2021-09-07 05:05:00|9418.5|9408.5|9417.9|9407.9|9419.3|9409.3|9416.9|9406.9|29
1630991400000|2021-09-07 05:10:00|9417.8|9407.8|9418.6|9408.6|9421.5|9411.5|9417.8|9407.8|27
1630991700000|2021-09-07 05:15:00|9418.4|9408.4|9419.1|9409.1|9420.6|9410.6|9418.4|9408.4|33
1630992000000|2021-09-07 05:20:00|9419.4|9409.4|9418.9|9408.9|9420.8|9410.8|9418.5|9408.5|60
1630992300000|2021-09-07 05:25:00|9418.4|9408.4|9417.3|9407.3|9419.9|9409.9|9415.9|9405.9|63
1630992600000|2021-09-07 05:30:00|9417.5|9407.5|9416.5|9406.5|9426|9416|9414.1|9404.1|301
1630992900000|2021-09-07 05:35:00|9416.9|9406.9|9412.4|9402.4|9423.9|9413.9|9410.6|9400.6|203
1630993200000|2021-09-07 05:40:00|9412.9|9402.9|9420.6|9410.6|9423.1|9413.1|9412.9|9402.9|129
1630993500000|2021-09-07 05:45:00|9420.9|9410.9|9426|9416|9429.4|9419.4|9419.4|9409.4|86
1630993800000|2021-09-07 05:50:00|9426.3|9416.3|9430.1|9420.1|9431.1|9421.1|9422.8|9412.8|123
1630994100000|2021-09-07 05:55:00|9429.6|9419.6|9423.1|9413.1|9431.9|9421.9|9422|9412|139
1630994400000|2021-09-07 06:00:00|9423.3|9413.3|9416.4|9406.4|9424.3|9414.3|9415.9|9405.9|119
1630994700000|2021-09-07 06:05:00|9417.4|9407.4|9412.3|9402.3|9419.8|9409.8|9410.6|9400.6|94
1630995000000|2021-09-07 06:10:00|9412.1|9402.1|9394.9|9384.9|9412.3|9402.3|9393.9|9383.9|242
1630995300000|2021-09-07 06:15:00|9394.6|9384.6|9394.4|9384.4|9403.1|9393.1|9392.9|9382.9|266
1630995600000|2021-09-07 06:20:00|9394.5|9384.5|9386.4|9376.4|9396|9386|9381.4|9371.4|252
1630995900000|2021-09-07 06:25:00|9386.1|9376.1|9388.3|9378.3|9390.4|9380.4|9383.3|9373.3|159
1630996200000|2021-09-07 06:30:00|9387.9|9377.9|9380.6|9370.6|9388.8|9378.8|9377.3|9367.3|252
1630996500000|2021-09-07 06:35:00|9380.4|9370.4|9388.9|9378.9|9390.4|9380.4|9380.4|9370.4|157
1630996800000|2021-09-07 06:40:00|9389.1|9379.1|9372.1|9362.1|9389.1|9379.1|9372.1|9362.1|139
1630997100000|2021-09-07 06:45:00|9372|9362|9362.3|9352.3|9373.9|9363.9|9361.9|9351.9|236
1630997400000|2021-09-07 06:50:00|9362.9|9352.9|9379.4|9369.4|9380.5|9370.5|9361.5|9351.5|144
1630997700000|2021-09-07 06:55:00|9379.6|9369.6|9379.6|9369.6|9384.8|9374.8|9374.8|9364.8|171
1630998000000|2021-09-07 07:00:00|9377|9367|9371.5|9361.5|9377|9367|9360.3|9350.3|156
1630998300000|2021-09-07 07:05:00|9371|9361|9327.9|9317.9|9371|9361|9326.1|9316.1|170
1630998600000|2021-09-07 07:10:00|9327.6|9317.6|9327.3|9317.3|9328.1|9318.1|9307.4|9297.4|202
1630998900000|2021-09-07 07:15:00|9327|9317|9328.8|9318.8|9334.3|9324.3|9317.5|9307.5|137
1630999200000|2021-09-07 07:20:00|9328.5|9318.5|9327.5|9317.5|9332|9322|9318.3|9308.3|80
1630999500000|2021-09-07 07:25:00|9328.8|9318.8|9340.3|9330.3|9343|9333|9323|9313|106
1630999800000|2021-09-07 07:30:00|9340|9330|9342.8|9332.8|9342.8|9332.8|9333.8|9323.8|104
1631000100000|2021-09-07 07:35:00|9343|9333|9339.3|9329.3|9346.5|9336.5|9331|9321|193
1631000400000|2021-09-07 07:40:00|9339|9329|9330.8|9320.8|9339|9329|9326.5|9316.5|117
1631000700000|2021-09-07 07:45:00|9330.5|9320.5|9337.5|9327.5|9337.8|9327.8|9326.8|9316.8|124
1631001000000|2021-09-07 07:50:00|9337.8|9327.8|9339.3|9329.3|9342.3|9332.3|9333.5|9323.5|123
1631001300000|2021-09-07 07:55:00|9339|9329|9333.3|9323.3|9339.3|9329.3|9331.8|9321.8|110
1631001600000|2021-09-07 08:00:00|9333.5|9323.5|9322.3|9312.3|9334.3|9324.3|9322|9312|206
1631001900000|2021-09-07 08:05:00|9321.8|9311.8|9319.8|9309.8|9325.8|9315.8|9310.8|9300.8|275
1631002200000|2021-09-07 08:10:00|9320|9310|9330.8|9320.8|9332|9322|9317.8|9307.8|317
1631002500000|2021-09-07 08:15:00|9330.5|9320.5|9333.8|9323.8|9336.5|9326.5|9329.3|9319.3|216
1631002800000|2021-09-07 08:20:00|9333.5|9323.5|9338.5|9328.5|9347.5|9337.5|9332.8|9322.8|229
1631003100000|2021-09-07 08:25:00|9338.3|9328.3|9343.3|9333.3|9344|9334|9337|9327|257
1631003400000|2021-09-07 08:30:00|9343.5|9333.5|9352.3|9342.3|9358.5|9348.5|9341.3|9331.3|236
1631003700000|2021-09-07 08:35:00|9352|9342|9351|9341|9352.3|9342.3|9344.8|9334.8|176
1631004000000|2021-09-07 08:40:00|9350.8|9340.8|9358|9348|9359.5|9349.5|9350|9340|161
1631004300000|2021-09-07 08:45:00|9357.5|9347.5|9351.5|9341.5|9357.5|9347.5|9348.5|9338.5|182
1631004600000|2021-09-07 08:50:00|9351|9341|9359.8|9349.8|9361|9351|9351|9341|111
1631004900000|2021-09-07 08:55:00|9359.5|9349.5|9366.5|9356.5|9368.3|9358.3|9358.5|9348.5|165
1631005200000|2021-09-07 09:00:00|9366.3|9356.3|9371.9|9361.9|9373.8|9363.8|9362.3|9352.3|195
1631005500000|2021-09-07 09:05:00|9372|9362|9362.8|9352.8|9372.6|9362.6|9356.9|9346.9|199
1631005800000|2021-09-07 09:10:00|9363|9353|9359.5|9349.5|9364.6|9354.6|9355.6|9345.6|221
1631006100000|2021-09-07 09:15:00|9359.3|9349.3|9359.5|9349.5|9363|9353|9356.9|9346.9|249
1631006400000|2021-09-07 09:20:00|9359.8|9349.8|9347.3|9337.3|9363.1|9353.1|9341.9|9331.9|299
1631006700000|2021-09-07 09:25:00|9347.4|9337.4|9353.5|9343.5|9354.5|9344.5|9344|9334|350
1631007000000|2021-09-07 09:30:00|9353.6|9343.6|9347.3|9337.3|9353.6|9343.6|9343.3|9333.3|306
1631007300000|2021-09-07 09:35:00|9347.4|9337.4|9351.4|9341.4|9352.6|9342.6|9347|9337|237
1631007600000|2021-09-07 09:40:00|9351.1|9341.1|9349.8|9339.8|9351.4|9341.4|9346|9336|184
1631007900000|2021-09-07 09:45:00|9349.5|9339.5|9351.6|9341.6|9351.6|9341.6|9347|9337|211
1631008200000|2021-09-07 09:50:00|9351.4|9341.4|9345|9335|9352.1|9342.1|9341.4|9331.4|245
1631008500000|2021-09-07 09:55:00|9344.8|9334.8|9344.3|9334.3|9345.4|9335.4|9341.1|9331.1|211
1631008800000|2021-09-07 10:00:00|9344.9|9334.9|9346.6|9336.6|9350.4|9340.4|9343.8|9333.8|238
1631009100000|2021-09-07 10:05:00|9346.8|9336.8|9342.4|9332.4|9348.8|9338.8|9342.4|9332.4|171
1631009400000|2021-09-07 10:10:00|9343.1|9333.1|9341.8|9331.8|9344.5|9334.5|9339.3|9329.3|224
1631009700000|2021-09-07 10:15:00|9341.5|9331.5|9341.4|9331.4|9346.4|9336.4|9338.6|9328.6|213
1631010000000|2021-09-07 10:20:00|9341.6|9331.6|9348.5|9338.5|9349|9339|9341.3|9331.3|226
1631010300000|2021-09-07 10:25:00|9348.3|9338.3|9345.6|9335.6|9348.3|9338.3|9343.8|9333.8|184
1631010600000|2021-09-07 10:30:00|9345.9|9335.9|9343.6|9333.6|9350.1|9340.1|9341.5|9331.5|185
1631010900000|2021-09-07 10:35:00|9343.9|9333.9|9338.9|9328.9|9346|9336|9337.5|9327.5|183
1631011200000|2021-09-07 10:40:00|9338.5|9328.5|9346.6|9336.6|9346.6|9336.6|9337.8|9327.8|189
1631011500000|2021-09-07 10:45:00|9346.3|9336.3|9344|9334|9348.9|9338.9|9341.8|9331.8|141
1631011800000|2021-09-07 10:50:00|9343.9|9333.9|9343|9333|9344.4|9334.4|9338.8|9328.8|148
1631012100000|2021-09-07 10:55:00|9343.3|9333.3|9346.3|9336.3|9347.1|9337.1|9341.5|9331.5|165
1631012400000|2021-09-07 11:00:00|9346.8|9336.8|9360|9350|9361.1|9351.1|9343.6|9333.6|220
1631012700000|2021-09-07 11:05:00|9359.8|9349.8|9349.8|9339.8|9360|9350|9348.8|9338.8|228
1631013000000|2021-09-07 11:10:00|9349.5|9339.5|9351.8|9341.8|9354|9344|9348.4|9338.4|152
1631013300000|2021-09-07 11:15:00|9351.5|9341.5|9342.8|9332.8|9351.5|9341.5|9339.9|9329.9|195
1631013600000|2021-09-07 11:20:00|9342.5|9332.5|9337.8|9327.8|9343.1|9333.1|9337.5|9327.5|218
1631013900000|2021-09-07 11:25:00|9338|9328|9348.8|9338.8|9352.9|9342.9|9338|9328|234
1631014200000|2021-09-07 11:30:00|9350.1|9340.1|9343.5|9333.5|9350.1|9340.1|9340.3|9330.3|248
1631014500000|2021-09-07 11:35:00|9343|9333|9340|9330|9345.4|9335.4|9337.8|9327.8|223
1631014800000|2021-09-07 11:40:00|9339.8|9329.8|9345.3|9335.3|9345.9|9335.9|9338.5|9328.5|153
1631015100000|2021-09-07 11:45:00|9345.5|9335.5|9340|9330|9345.8|9335.8|9338|9328|171
1631015400000|2021-09-07 11:50:00|9339.9|9329.9|9330.1|9320.1|9341.8|9331.8|9315.3|9305.3|258
1631015700000|2021-09-07 11:55:00|9329.9|9319.9|9329.1|9319.1|9329.9|9319.9|9325|9315|179
1631016000000|2021-09-07 12:00:00|9329|9319|9333.4|9323.4|9336.5|9326.5|9327.6|9317.6|229
1631016300000|2021-09-07 12:05:00|9333.1|9323.1|9337.9|9327.9|9339.8|9329.8|9332.5|9322.5|121
1631016600000|2021-09-07 12:10:00|9336.9|9326.9|9319.5|9309.5|9337.6|9327.6|9317.4|9307.4|223
1631016900000|2021-09-07 12:15:00|9319.3|9309.3|9322.1|9312.1|9328|9318|9308.6|9298.6|212
1631017200000|2021-09-07 12:20:00|9321.9|9311.9|9338.8|9328.8|9338.8|9328.8|9320.1|9310.1|192
1631017500000|2021-09-07 12:25:00|9338.9|9328.9|9344.3|9334.3|9344.8|9334.8|9335.5|9325.5|206
1631017800000|2021-09-07 12:30:00|9344.5|9334.5|9346.5|9336.5|9351.1|9341.1|9343.8|9333.8|249
1631018100000|2021-09-07 12:35:00|9346.8|9336.8|9358|9348|9359.1|9349.1|9346.8|9336.8|206
1631018400000|2021-09-07 12:40:00|9358.1|9348.1|9357.3|9347.3|9359.1|9349.1|9349|9339|199
1631018700000|2021-09-07 12:45:00|9357|9347|9355|9345|9358.3|9348.3|9351.6|9341.6|228
1631019000000|2021-09-07 12:50:00|9356|9346|9353.9|9343.9|9356.9|9346.9|9351|9341|283
1631019300000|2021-09-07 12:55:00|9353.1|9343.1|9365|9355|9366.6|9356.6|9351.4|9341.4|261
1631019600000|2021-09-07 13:00:00|9364.8|9354.8|9375.4|9365.4|9378.4|9368.4|9360.9|9350.9|623
1631019900000|2021-09-07 13:05:00|9375.6|9365.6|9389|9379|9391.1|9381.1|9371|9361|441
1631020200000|2021-09-07 13:10:00|9389.8|9379.8|9379.4|9369.4|9391.4|9381.4|9379.4|9369.4|394
1631020500000|2021-09-07 13:15:00|9379.8|9369.8|9379.8|9369.8|9383.3|9373.3|9372|9362|353
1631020800000|2021-09-07 13:20:00|9379.6|9369.6|9382.3|9372.3|9383.9|9373.9|9376|9366|333
1631021100000|2021-09-07 13:25:00|9381.9|9371.9|9379|9369|9386.4|9376.4|9374|9364|344
1631021400000|2021-09-07 13:30:00|9379.5|9369.5|9392.9|9382.9|9394.1|9384.1|9376.6|9366.6|559
1631021700000|2021-09-07 13:35:00|9391.5|9381.5|9379.4|9369.4|9392|9382|9377.6|9367.6|521
1631022000000|2021-09-07 13:40:00|9379.6|9369.6|9371.1|9361.1|9387.6|9377.6|9368|9358|468
1631022300000|2021-09-07 13:45:00|9370.9|9360.9|9366.9|9356.9|9381|9371|9360.4|9350.4|492
1631022600000|2021-09-07 13:50:00|9366.6|9356.6|9376.4|9366.4|9386.8|9376.8|9364.8|9354.8|471
1631022900000|2021-09-07 13:55:00|9376.6|9366.6|9381|9371|9388.3|9378.3|9375.4|9365.4|407
1631023200000|2021-09-07 14:00:00|9380.8|9370.8|9378.8|9368.8|9387.3|9377.3|9372.6|9362.6|491
1631023500000|2021-09-07 14:05:00|9378.3|9368.3|9374.6|9364.6|9381.1|9371.1|9371.8|9361.8|498
1631023800000|2021-09-07 14:10:00|9374.5|9364.5|9377.8|9367.8|9381.3|9371.3|9371.5|9361.5|445
1631024100000|2021-09-07 14:15:00|9377.5|9367.5|9368.4|9358.4|9377.5|9367.5|9365.5|9355.5|488
1631024400000|2021-09-07 14:20:00|9367.6|9357.6|9367.4|9357.4|9372.4|9362.4|9363.1|9353.1|436
1631024700000|2021-09-07 14:25:00|9367.1|9357.1|9357.3|9347.3|9368.8|9358.8|9356.5|9346.5|474
1631025000000|2021-09-07 14:30:00|9356.8|9346.8|9349.9|9339.9|9356.8|9346.8|9345.3|9335.3|385
1631025300000|2021-09-07 14:35:00|9349.6|9339.6|9349.4|9339.4|9353|9343|9341.1|9331.1|396
1631025600000|2021-09-07 14:40:00|9349.6|9339.6|9360.4|9350.4|9361.9|9351.9|9343.4|9333.4|451
1631025900000|2021-09-07 14:45:00|9360.6|9350.6|9346.8|9336.8|9362.8|9352.8|9344.5|9334.5|400
1631026200000|2021-09-07 14:50:00|9346|9336|9338.5|9328.5|9347.4|9337.4|9337.5|9327.5|399
1631026500000|2021-09-07 14:55:00|9338.3|9328.3|9333.5|9323.5|9340.5|9330.5|9332|9322|463
1631026800000|2021-09-07 15:00:00|9332.6|9322.6|9331.1|9321.1|9334|9324|9327.4|9317.4|440
1631027100000|2021-09-07 15:05:00|9330.9|9320.9|9331.4|9321.4|9338.6|9328.6|9327.1|9317.1|314
1631027400000|2021-09-07 15:10:00|9331.1|9321.1|9335.6|9325.6|9344|9334|9328.6|9318.6|360
1631027700000|2021-09-07 15:15:00|9335.4|9325.4|9342.6|9332.6|9343.1|9333.1|9330.9|9320.9|331
1631028000000|2021-09-07 15:20:00|9342.9|9332.9|9335.5|9325.5|9343.4|9333.4|9335.5|9325.5|280
1631028300000|2021-09-07 15:25:00|9335.8|9325.8|9340.9|9330.9|9341.9|9331.9|9332.4|9322.4|313
1631028600000|2021-09-07 15:30:00|9340.6|9330.6|9352|9342|9352.5|9342.5|9338.1|9328.1|382
1631028900000|2021-09-07 15:35:00|9352.3|9342.3|9357.8|9347.8|9358.6|9348.6|9352.3|9342.3|230
1631029200000|2021-09-07 15:40:00|9357.6|9347.6|9352.5|9342.5|9360.1|9350.1|9351.3|9341.3|263
1631029500000|2021-09-07 15:45:00|9352.6|9342.6|9358.6|9348.6|9359.8|9349.8|9352.6|9342.6|237
1631029800000|2021-09-07 15:50:00|9358.3|9348.3|9344.9|9334.9|9358.3|9348.3|9344|9334|256
1631030100000|2021-09-07 15:55:00|9345|9335|9345.3|9335.3|9350.1|9340.1|9343.9|9333.9|228
1631030400000|2021-09-07 16:00:00|9345|9335|9342.6|9332.6|9347.8|9337.8|9340.8|9330.8|249
1631030700000|2021-09-07 16:05:00|9342.9|9332.9|9342.6|9332.6|9343|9333|9341.6|9331.6|91
1631031000000|2021-09-07 16:10:00|9342.5|9332.5|9339.3|9329.3|9342.5|9332.5|9337|9327|178
1631031300000|2021-09-07 16:15:00|9339.5|9329.5|9347.9|9337.9|9348|9338|9339.5|9329.5|151
1631031600000|2021-09-07 16:20:00|9348|9338|9343.5|9333.5|9348.3|9338.3|9341.3|9331.3|289
1631031900000|2021-09-07 16:25:00|9343.8|9333.8|9342.9|9332.9|9346|9336|9342.4|9332.4|136
1631032200000|2021-09-07 16:30:00|9342.8|9332.8|9345|9335|9345.5|9335.5|9340|9330|175
1631032500000|2021-09-07 16:35:00|9345.1|9335.1|9353.3|9343.3|9353.8|9343.8|9345.1|9335.1|196
1631032800000|2021-09-07 16:40:00|9353.5|9343.5|9359|9349|9359.3|9349.3|9351.6|9341.6|140
1631033100000|2021-09-07 16:45:00|9359.3|9349.3|9358|9348|9362.6|9352.6|9356.1|9346.1|81
1631033400000|2021-09-07 16:50:00|9357.5|9347.5|9358|9348|9358.1|9348.1|9353.4|9343.4|146
1631033700000|2021-09-07 16:55:00|9357.5|9347.5|9352|9342|9357.8|9347.8|9349.5|9339.5|225
1631059200000|2021-09-08 00:00:00|9337|9327|9334.1|9324.1|9337.5|9327.5|9333.3|9323.3|27
1631059500000|2021-09-08 00:05:00|9334.3|9324.3|9334.1|9324.1|9336.8|9326.8|9332.1|9322.1|30
1631059800000|2021-09-08 00:10:00|9334.6|9324.6|9336.5|9326.5|9336.8|9326.8|9334.3|9324.3|20
1631060100000|2021-09-08 00:15:00|9336.9|9326.9|9336.4|9326.4|9338.6|9328.6|9334.9|9324.9|24
1631060400000|2021-09-08 00:20:00|9336.5|9326.5|9336.5|9326.5|9336.8|9326.8|9332.4|9322.4|42
1631060700000|2021-09-08 00:25:00|9337.4|9327.4|9332.6|9322.6|9337.4|9327.4|9332.6|9322.6|15
1631061000000|2021-09-08 00:30:00|9332.9|9322.9|9334|9324|9336|9326|9332.9|9322.9|17
1631061300000|2021-09-08 00:35:00|9335.3|9325.3|9337.5|9327.5|9340.6|9330.6|9332.4|9322.4|53
1631061600000|2021-09-08 00:40:00|9338.4|9328.4|9337.3|9327.3|9339.8|9329.8|9336.9|9326.9|34
1631061900000|2021-09-08 00:45:00|9336.9|9326.9|9337|9327|9337.8|9327.8|9336.3|9326.3|16
1631062200000|2021-09-08 00:50:00|9337.4|9327.4|9339|9329|9339.8|9329.8|9336.5|9326.5|49
1631062500000|2021-09-08 00:55:00|9338.6|9328.6|9341|9331|9341.3|9331.3|9338.6|9328.6|33
1631062800000|2021-09-08 01:00:00|9341.1|9331.1|9363|9353|9364.8|9354.8|9341.1|9331.1|303
1631063100000|2021-09-08 01:05:00|9362.8|9352.8|9359|9349|9364.1|9354.1|9356.1|9346.1|193
1631063400000|2021-09-08 01:10:00|9358.6|9348.6|9362.6|9352.6|9363.6|9353.6|9354|9344|85
1631063700000|2021-09-08 01:15:00|9362.8|9352.8|9360.6|9350.6|9366|9356|9354.6|9344.6|199
1631064000000|2021-09-08 01:20:00|9361|9351|9371|9361|9371|9361|9359.6|9349.6|89
1631064300000|2021-09-08 01:25:00|9370.8|9360.8|9371.5|9361.5|9376.5|9366.5|9366.9|9356.9|127
1631064600000|2021-09-08 01:30:00|9372.3|9362.3|9372.8|9362.8|9376.3|9366.3|9370.9|9360.9|79
1631064900000|2021-09-08 01:35:00|9372.4|9362.4|9380.4|9370.4|9380.4|9370.4|9372.1|9362.1|50
1631065200000|2021-09-08 01:40:00|9380|9370|9379.1|9369.1|9382.9|9372.9|9377.5|9367.5|69
1631065500000|2021-09-08 01:45:00|9380|9370|9376.9|9366.9|9384.3|9374.3|9376.9|9366.9|53
1631065800000|2021-09-08 01:50:00|9377.1|9367.1|9377.3|9367.3|9379.8|9369.8|9371.1|9361.1|74
1631066100000|2021-09-08 01:55:00|9377.8|9367.8|9374|9364|9381.5|9371.5|9374|9364|77
1631066400000|2021-09-08 02:00:00|9374.4|9364.4|9386.6|9376.6|9390.1|9380.1|9374.4|9364.4|118
1631066700000|2021-09-08 02:05:00|9386.4|9376.4|9381|9371|9389.6|9379.6|9380.1|9370.1|71
1631067000000|2021-09-08 02:10:00|9380.8|9370.8|9374.3|9364.3|9380.8|9370.8|9374.3|9364.3|46
1631067300000|2021-09-08 02:15:00|9374.1|9364.1|9369.1|9359.1|9374.1|9364.1|9369.1|9359.1|21
1631067600000|2021-09-08 02:20:00|9369|9359|9369.1|9359.1|9371|9361|9369|9359|11
1631067900000|2021-09-08 02:25:00|9369.3|9359.3|9371.5|9361.5|9375|9365|9369.3|9359.3|23
1631068200000|2021-09-08 02:30:00|9371.9|9361.9|9372.3|9362.3|9374.1|9364.1|9368.1|9358.1|126
1631068500000|2021-09-08 02:35:00|9370.9|9360.9|9371.9|9361.9|9371.9|9361.9|9365.8|9355.8|112
1631068800000|2021-09-08 02:40:00|9372|9362|9373.9|9363.9|9374|9364|9371.5|9361.5|35
1631069100000|2021-09-08 02:45:00|9374.1|9364.1|9365.6|9355.6|9375.6|9365.6|9362.5|9352.5|179
1631069400000|2021-09-08 02:50:00|9365.8|9355.8|9363.4|9353.4|9367.5|9357.5|9362.5|9352.5|87
1631069700000|2021-09-08 02:55:00|9363.1|9353.1|9360.9|9350.9|9363.1|9353.1|9358.3|9348.3|122
1631070000000|2021-09-08 03:00:00|9360.6|9350.6|9358.9|9348.9|9362.8|9352.8|9358.9|9348.9|54
1631070300000|2021-09-08 03:05:00|9359.3|9349.3|9353.6|9343.6|9361.3|9351.3|9353.3|9343.3|79
1631070600000|2021-09-08 03:10:00|9353.5|9343.5|9351.9|9341.9|9355.3|9345.3|9350.6|9340.6|66
1631070900000|2021-09-08 03:15:00|9351.6|9341.6|9356.8|9346.8|9357|9347|9347.4|9337.4|72
1631071200000|2021-09-08 03:20:00|9357|9347|9354.4|9344.4|9359.8|9349.8|9354.1|9344.1|88
1631071500000|2021-09-08 03:25:00|9354.6|9344.6|9361.1|9351.1|9361.6|9351.6|9353.9|9343.9|107
1631071800000|2021-09-08 03:30:00|9360.9|9350.9|9353.8|9343.8|9360.9|9350.9|9353.1|9343.1|75
1631072100000|2021-09-08 03:35:00|9353.5|9343.5|9345.4|9335.4|9353.5|9343.5|9344.3|9334.3|78
1631072400000|2021-09-08 03:40:00|9344.4|9334.4|9344.8|9334.8|9351|9341|9343.8|9333.8|116
1631072700000|2021-09-08 03:45:00|9344.5|9334.5|9347.3|9337.3|9349.8|9339.8|9342.6|9332.6|62
1631073000000|2021-09-08 03:50:00|9347.1|9337.1|9340.8|9330.8|9347.1|9337.1|9340.8|9330.8|40
1631073300000|2021-09-08 03:55:00|9340.5|9330.5|9339.5|9329.5|9340.5|9330.5|9335.5|9325.5|42
1631073600000|2021-09-08 04:00:00|9339.6|9329.6|9339.4|9329.4|9342.3|9332.3|9339.1|9329.1|29
1631073900000|2021-09-08 04:05:00|9339.1|9329.1|9338.3|9328.3|9341|9331|9338|9328|51
1631074200000|2021-09-08 04:10:00|9338.5|9328.5|9334.1|9324.1|9340.4|9330.4|9333.5|9323.5|29
1631074500000|2021-09-08 04:15:00|9333.6|9323.6|9334.6|9324.6|9334.6|9324.6|9328.3|9318.3|25
1631074800000|2021-09-08 04:20:00|9335|9325|9341.5|9331.5|9342.4|9332.4|9334.4|9324.4|61
1631075100000|2021-09-08 04:25:00|9341.3|9331.3|9339.8|9329.8|9341.3|9331.3|9339.4|9329.4|38
1631075400000|2021-09-08 04:30:00|9339.5|9329.5|9338.3|9328.3|9340.4|9330.4|9336.9|9326.9|68
1631075700000|2021-09-08 04:35:00|9337.6|9327.6|9336.1|9326.1|9338.5|9328.5|9335.5|9325.5|23
1631076000000|2021-09-08 04:40:00|9336.4|9326.4|9337|9327|9337.3|9327.3|9335.1|9325.1|42
1631076300000|2021-09-08 04:45:00|9337.3|9327.3|9335.1|9325.1|9337.5|9327.5|9334|9324|44
1631076600000|2021-09-08 04:50:00|9334.9|9324.9|9335.5|9325.5|9337.1|9327.1|9334.9|9324.9|42
1631076900000|2021-09-08 04:55:00|9335.9|9325.9|9336.4|9326.4|9337.5|9327.5|9335.1|9325.1|47
1631077200000|2021-09-08 05:00:00|9336.1|9326.1|9334.8|9324.8|9338.3|9328.3|9333.1|9323.1|69
1631077500000|2021-09-08 05:05:00|9334.4|9324.4|9334.5|9324.5|9337.1|9327.1|9331.9|9321.9|81
1631077800000|2021-09-08 05:10:00|9334.8|9324.8|9333.1|9323.1|9339.5|9329.5|9333.1|9323.1|81
1631078100000|2021-09-08 05:15:00|9334.3|9324.3|9337.4|9327.4|9339.6|9329.6|9334.3|9324.3|77
1631078400000|2021-09-08 05:20:00|9337.1|9327.1|9339.9|9329.9|9342.4|9332.4|9335.1|9325.1|89
1631078700000|2021-09-08 05:25:00|9340.5|9330.5|9339.8|9329.8|9341|9331|9337.5|9327.5|84
1631079000000|2021-09-08 05:30:00|9340.3|9330.3|9345.8|9335.8|9353.3|9343.3|9338.8|9328.8|265
1631079300000|2021-09-08 05:35:00|9346|9336|9353.1|9343.1|9353.3|9343.3|9342.6|9332.6|165
1631079600000|2021-09-08 05:40:00|9353|9343|9352.9|9342.9|9355.3|9345.3|9345.8|9335.8|159
1631079900000|2021-09-08 05:45:00|9353.3|9343.3|9353.5|9343.5|9361|9351|9351.6|9341.6|116
1631080200000|2021-09-08 05:50:00|9353|9343|9355.8|9345.8|9358.5|9348.5|9351.3|9341.3|85
1631080500000|2021-09-08 05:55:00|9356|9346|9362.3|9352.3|9364.4|9354.4|9355.9|9345.9|85
1631080800000|2021-09-08 06:00:00|9362.5|9352.5|9356.8|9346.8|9365.1|9355.1|9352.9|9342.9|130
1631081100000|2021-09-08 06:05:00|9356.6|9346.6|9366.1|9356.1|9367.9|9357.9|9356.6|9346.6|117
1631081400000|2021-09-08 06:10:00|9366|9356|9364.6|9354.6|9366.8|9356.8|9361.3|9351.3|104
1631081700000|2021-09-08 06:15:00|9364.4|9354.4|9352.4|9342.4|9364.6|9354.6|9350|9340|139
1631082000000|2021-09-08 06:20:00|9353.1|9343.1|9341|9331|9355.3|9345.3|9340.8|9330.8|116
1631082300000|2021-09-08 06:25:00|9341.3|9331.3|9342.5|9332.5|9344.9|9334.9|9337.5|9327.5|133
1631082600000|2021-09-08 06:30:00|9342.8|9332.8|9336|9326|9343.5|9333.5|9334.5|9324.5|121
1631082900000|2021-09-08 06:35:00|9335.8|9325.8|9326.9|9316.9|9336.5|9326.5|9326.9|9316.9|118
1631083200000|2021-09-08 06:40:00|9327.4|9317.4|9321.6|9311.6|9329.5|9319.5|9321.3|9311.3|138
1631083500000|2021-09-08 06:45:00|9321.4|9311.4|9322.1|9312.1|9323.6|9313.6|9317.9|9307.9|145
1631083800000|2021-09-08 06:50:00|9321.9|9311.9|9324.4|9314.4|9328.9|9318.9|9321.5|9311.5|146
1631084100000|2021-09-08 06:55:00|9326.6|9316.6|9316.8|9306.8|9327.8|9317.8|9316.8|9306.8|122
1631084400000|2021-09-08 07:00:00|9316.5|9306.5|9315.5|9305.5|9329.5|9319.5|9313.8|9303.8|212
1631084700000|2021-09-08 07:05:00|9315.3|9305.3|9288.5|9278.5|9315.3|9305.3|9280.5|9270.5|323
1631085000000|2021-09-08 07:10:00|9288.8|9278.8|9302|9292|9303.3|9293.3|9288|9278|177
1631085300000|2021-09-08 07:15:00|9301.3|9291.3|9310|9300|9313|9303|9293.3|9283.3|174
1631085600000|2021-09-08 07:20:00|9309.5|9299.5|9303|9293|9315|9305|9302.5|9292.5|235
1631085900000|2021-09-08 07:25:00|9303.5|9293.5|9309.3|9299.3|9314.8|9304.8|9299|9289|225
1631086200000|2021-09-08 07:30:00|9309.5|9299.5|9309.5|9299.5|9316.8|9306.8|9302.3|9292.3|362
1631086500000|2021-09-08 07:35:00|9309.8|9299.8|9317|9307|9317.5|9307.5|9303.3|9293.3|281
1631086800000|2021-09-08 07:40:00|9317.3|9307.3|9316|9306|9321|9311|9310.5|9300.5|209
1631087100000|2021-09-08 07:45:00|9315.8|9305.8|9299.5|9289.5|9315.8|9305.8|9296.8|9286.8|174
1631087400000|2021-09-08 07:50:00|9299.8|9289.8|9315.5|9305.5|9317.5|9307.5|9299.8|9289.8|176
1631087700000|2021-09-08 07:55:00|9315.8|9305.8|9321.5|9311.5|9321.8|9311.8|9309.5|9299.5|167
1631088000000|2021-09-08 08:00:00|9322|9312|9316.3|9306.3|9322.3|9312.3|9309.8|9299.8|179
1631088300000|2021-09-08 08:05:00|9316.5|9306.5|9298.5|9288.5|9317.5|9307.5|9297.3|9287.3|144
1631088600000|2021-09-08 08:10:00|9298.8|9288.8|9267.5|9257.5|9299|9289|9267|9257|255
1631088900000|2021-09-08 08:15:00|9267.3|9257.3|9255.5|9245.5|9275|9265|9251.8|9241.8|238
1631089200000|2021-09-08 08:20:00|9256.5|9246.5|9229|9219|9257|9247|9227.5|9217.5|325
1631089500000|2021-09-08 08:25:00|9228.8|9218.8|9238.3|9228.3|9246.8|9236.8|9221.8|9211.8|264
1631089800000|2021-09-08 08:30:00|9238.5|9228.5|9224.3|9214.3|9240|9230|9217|9207|240
1631090100000|2021-09-08 08:35:00|9224.1|9214.1|9221.3|9211.3|9229.3|9219.3|9216.8|9206.8|204
1631090400000|2021-09-08 08:40:00|9221|9211|9229.3|9219.3|9229.8|9219.8|9213|9203|146
1631090700000|2021-09-08 08:45:00|9229|9219|9226.5|9216.5|9233.3|9223.3|9223.5|9213.5|128
1631091000000|2021-09-08 08:50:00|9226.3|9216.3|9240.5|9230.5|9242.8|9232.8|9225|9215|106
1631091300000|2021-09-08 08:55:00|9241|9231|9242.5|9232.5|9246.3|9236.3|9238|9228|94
1631091600000|2021-09-08 09:00:00|9242.3|9232.3|9241.8|9231.8|9242.8|9232.8|9238|9228|87
1631091900000|2021-09-08 09:05:00|9242.5|9232.5|9237.8|9227.8|9249.8|9239.8|9234.5|9224.5|100
1631092200000|2021-09-08 09:10:00|9238|9228|9234.5|9224.5|9240.5|9230.5|9231.8|9221.8|110
1631092500000|2021-09-08 09:15:00|9235|9225|9239.5|9229.5|9239.5|9229.5|9232.8|9222.8|64
1631092800000|2021-09-08 09:20:00|9239|9229|9243.3|9233.3|9243.3|9233.3|9235.8|9225.8|86
1631093100000|2021-09-08 09:25:00|9243|9233|9245.3|9235.3|9246.3|9236.3|9241.5|9231.5|55
1631093400000|2021-09-08 09:30:00|9245.5|9235.5|9246.3|9236.3|9249.8|9239.8|9240.5|9230.5|86
1631093700000|2021-09-08 09:35:00|9246.5|9236.5|9257|9247|9259.5|9249.5|9246.3|9236.3|85
1631094000000|2021-09-08 09:40:00|9256.5|9246.5|9257.8|9247.8|9261.8|9251.8|9252.8|9242.8|71
1631094300000|2021-09-08 09:45:00|9257.5|9247.5|9254|9244|9262.3|9252.3|9254|9244|63
1631094600000|2021-09-08 09:50:00|9254.3|9244.3|9263.5|9253.5|9263.8|9253.8|9253.8|9243.8|66
1631094900000|2021-09-08 09:55:00|9263.8|9253.8|9261|9251|9264.5|9254.5|9258.8|9248.8|50
1631095200000|2021-09-08 10:00:00|9260.8|9250.8|9262.5|9252.5|9265|9255|9260|9250|57
1631095500000|2021-09-08 10:05:00|9262.8|9252.8|9262.8|9252.8|9266.8|9256.8|9259.4|9249.4|79
1631095800000|2021-09-08 10:10:00|9262.5|9252.5|9260.8|9250.8|9262.5|9252.5|9258.3|9248.3|54
1631096100000|2021-09-08 10:15:00|9261|9251|9254|9244|9265.5|9255.5|9252|9242|87
1631096400000|2021-09-08 10:20:00|9254.3|9244.3|9257.8|9247.8|9257.8|9247.8|9254|9244|52
1631096700000|2021-09-08 10:25:00|9258|9248|9267|9257|9269.4|9259.4|9258|9248|52
1631097000000|2021-09-08 10:30:00|9266.8|9256.8|9261.5|9251.5|9268.3|9258.3|9259.8|9249.8|64
1631097300000|2021-09-08 10:35:00|9261.8|9251.8|9267|9257|9267.3|9257.3|9261.8|9251.8|18
1631097600000|2021-09-08 10:40:00|9266.3|9256.3|9264.5|9254.5|9267.3|9257.3|9264.3|9254.3|21
1631097900000|2021-09-08 10:45:00|9265.8|9255.8|9262.1|9252.1|9267|9257|9262.1|9252.1|20
1631098200000|2021-09-08 10:50:00|9261.5|9251.5|9260.5|9250.5|9266.5|9256.5|9258.3|9248.3|86
1631098500000|2021-09-08 10:55:00|9261|9251|9252.5|9242.5|9262|9252|9252.5|9242.5|116
1631098800000|2021-09-08 11:00:00|9252.8|9242.8|9254.5|9244.5|9258.3|9248.3|9251|9241|117
1631099100000|2021-09-08 11:05:00|9254.8|9244.8|9262|9252|9263.5|9253.5|9251.8|9241.8|97
1631099400000|2021-09-08 11:10:00|9262.3|9252.3|9267.8|9257.8|9267.8|9257.8|9260.8|9250.8|66
1631099700000|2021-09-08 11:15:00|9267.5|9257.5|9281.5|9271.5|9284.8|9274.8|9265.5|9255.5|160
1631100000000|2021-09-08 11:20:00|9281.8|9271.8|9294.5|9284.5|9298.8|9288.8|9281.8|9271.8|128
1631100300000|2021-09-08 11:25:00|9294.8|9284.8|9298|9288|9304.8|9294.8|9294.8|9284.8|127
1631100600000|2021-09-08 11:30:00|9297.8|9287.8|9284.5|9274.5|9297.8|9287.8|9279.8|9269.8|253
1631100900000|2021-09-08 11:35:00|9284|9274|9272.8|9262.8|9285.5|9275.5|9269.3|9259.3|122
1631101200000|2021-09-08 11:40:00|9272|9262|9265|9255|9279|9269|9263.8|9253.8|103
1631101500000|2021-09-08 11:45:00|9264|9254|9271|9261|9271.8|9261.8|9263|9253|86
1631101800000|2021-09-08 11:50:00|9270.3|9260.3|9273.5|9263.5|9273.5|9263.5|9264.3|9254.3|71
1631102100000|2021-09-08 11:55:00|9274|9264|9275.5|9265.5|9275.5|9265.5|9270.3|9260.3|45
1631102400000|2021-09-08 12:00:00|9276.3|9266.3|9287|9277|9291.3|9281.3|9276.3|9266.3|118
1631102700000|2021-09-08 12:05:00|9287.5|9277.5|9278.8|9268.8|9287.5|9277.5|9278.8|9268.8|117
1631103000000|2021-09-08 12:10:00|9278.5|9268.5|9293.3|9283.3|9293.3|9283.3|9272.5|9262.5|109
1631103300000|2021-09-08 12:15:00|9293|9283|9289.3|9279.3|9293|9283|9285.8|9275.8|69
1631103600000|2021-09-08 12:20:00|9289.5|9279.5|9294.3|9284.3|9308|9298|9288.3|9278.3|135
1631103900000|2021-09-08 12:25:00|9294.8|9284.8|9297|9287|9297.8|9287.8|9286.5|9276.5|119
1631104200000|2021-09-08 12:30:00|9296.8|9286.8|9282.8|9272.8|9298.8|9288.8|9280.5|9270.5|130
1631104500000|2021-09-08 12:35:00|9283|9273|9298.8|9288.8|9300.3|9290.3|9283|9273|131
1631104800000|2021-09-08 12:40:00|9298.5|9288.5|9291.8|9281.8|9298.5|9288.5|9287.8|9277.8|156
1631105100000|2021-09-08 12:45:00|9292|9282|9303.8|9293.8|9304.5|9294.5|9292|9282|95
1631105400000|2021-09-08 12:50:00|9303.3|9293.3|9296.5|9286.5|9304.5|9294.5|9296|9286|116
1631105700000|2021-09-08 12:55:00|9296.3|9286.3|9310.5|9300.5|9311.5|9301.5|9296|9286|127
1631106000000|2021-09-08 13:00:00|9310.8|9300.8|9336|9326|9345.5|9335.5|9310.8|9300.8|449
1631106300000|2021-09-08 13:05:00|9336.3|9326.3|9342.5|9332.5|9351|9341|9335.3|9325.3|314
1631106600000|2021-09-08 13:10:00|9342.3|9332.3|9322.5|9312.5|9342.8|9332.8|9320.8|9310.8|218
1631106900000|2021-09-08 13:15:00|9322|9312|9322.8|9312.8|9326|9316|9311.8|9301.8|287
1631107200000|2021-09-08 13:20:00|9322.5|9312.5|9322.8|9312.8|9323.8|9313.8|9313.8|9303.8|265
1631107500000|2021-09-08 13:25:00|9323|9313|9317.5|9307.5|9327.5|9317.5|9315.3|9305.3|224
1631107800000|2021-09-08 13:30:00|9317.8|9307.8|9295.8|9285.8|9321.5|9311.5|9294.5|9284.5|324
1631108100000|2021-09-08 13:35:00|9296.5|9286.5|9311.8|9301.8|9314.3|9304.3|9292.3|9282.3|318
1631108400000|2021-09-08 13:40:00|9311.5|9301.5|9299.5|9289.5|9313|9303|9296.8|9286.8|300
1631108700000|2021-09-08 13:45:00|9298.3|9288.3|9280.5|9270.5|9310.5|9300.5|9279|9269|473
1631109000000|2021-09-08 13:50:00|9280|9270|9298|9288|9298.3|9288.3|9274.3|9264.3|421
1631109300000|2021-09-08 13:55:00|9298.3|9288.3|9303|9293|9310.8|9300.8|9297.8|9287.8|258
1631109600000|2021-09-08 14:00:00|9302|9292|9303.8|9293.8|9316.5|9306.5|9295.8|9285.8|428
1631109900000|2021-09-08 14:05:00|9303.5|9293.5|9296|9286|9307.8|9297.8|9293.5|9283.5|328
1631110200000|2021-09-08 14:10:00|9296.3|9286.3|9298.3|9288.3|9300.3|9290.3|9286.5|9276.5|273
1631110500000|2021-09-08 14:15:00|9295.5|9285.5|9286.5|9276.5|9296.8|9286.8|9283.6|9273.6|227
1631110800000|2021-09-08 14:20:00|9286.3|9276.3|9283.5|9273.5|9287.5|9277.5|9280.3|9270.3|264
1631111100000|2021-09-08 14:25:00|9283|9273|9274.3|9264.3|9284.8|9274.8|9274.3|9264.3|336
1631111400000|2021-09-08 14:30:00|9273.5|9263.5|9264|9254|9273.8|9263.8|9262|9252|439
1631111700000|2021-09-08 14:35:00|9264.5|9254.5|9251.3|9241.3|9264.5|9254.5|9243.8|9233.8|428
1631112000000|2021-09-08 14:40:00|9249.8|9239.8|9248.8|9238.8|9251.3|9241.3|9240.3|9230.3|410
1631112300000|2021-09-08 14:45:00|9249|9239|9260.5|9250.5|9261.5|9251.5|9243.8|9233.8|327
1631112600000|2021-09-08 14:50:00|9260.3|9250.3|9239.3|9229.3|9260.3|9250.3|9237.8|9227.8|324
1631112900000|2021-09-08 14:55:00|9239|9229|9247.4|9237.4|9250.1|9240.1|9236.5|9226.5|297
1631113200000|2021-09-08 15:00:00|9245.6|9235.6|9254.1|9244.1|9265.6|9255.6|9239.4|9229.4|350
1631113500000|2021-09-08 15:05:00|9255.5|9245.5|9263.6|9253.6|9263.6|9253.6|9247.8|9237.8|268
1631113800000|2021-09-08 15:10:00|9263.4|9253.4|9275.1|9265.1|9283.5|9273.5|9263.4|9253.4|321
1631114100000|2021-09-08 15:15:00|9275|9265|9270.9|9260.9|9277.6|9267.6|9269.6|9259.6|213
1631114400000|2021-09-08 15:20:00|9270.6|9260.6|9272.8|9262.8|9277.8|9267.8|9265|9255|222
1631114700000|2021-09-08 15:25:00|9272.4|9262.4|9273|9263|9280.4|9270.4|9268|9258|190
1631115000000|2021-09-08 15:30:00|9272.6|9262.6|9256.5|9246.5|9280.5|9270.5|9254.9|9244.9|259
1631115300000|2021-09-08 15:35:00|9256.3|9246.3|9255|9245|9258.1|9248.1|9251.4|9241.4|227
1631115600000|2021-09-08 15:40:00|9254.5|9244.5|9252|9242|9257.6|9247.6|9250.5|9240.5|229
1631115900000|2021-09-08 15:45:00|9252.1|9242.1|9250.3|9240.3|9265|9255|9248.9|9238.9|257
1631116200000|2021-09-08 15:50:00|9250.5|9240.5|9252.6|9242.6|9261.8|9251.8|9250.5|9240.5|109
1631116500000|2021-09-08 15:55:00|9252.9|9242.9|9256.3|9246.3|9259.1|9249.1|9251.9|9241.9|134
1631116800000|2021-09-08 16:00:00|9256|9246|9263.3|9253.3|9270.8|9260.8|9251.1|9241.1|273
1631117100000|2021-09-08 16:05:00|9263|9253|9266.9|9256.9|9267.3|9257.3|9260.5|9250.5|136
1631117400000|2021-09-08 16:10:00|9266.6|9256.6|9265.4|9255.4|9269.5|9259.5|9263.6|9253.6|112
1631117700000|2021-09-08 16:15:00|9265.6|9255.6|9279.9|9269.9|9280.1|9270.1|9264.5|9254.5|209
1631118000000|2021-09-08 16:20:00|9279.8|9269.8|9275.1|9265.1|9280.6|9270.6|9273|9263|161
1631118300000|2021-09-08 16:25:00|9275.5|9265.5|9284.9|9274.9|9287|9277|9275.1|9265.1|116
1631118600000|2021-09-08 16:30:00|9285.6|9275.6|9288.5|9278.5|9292.9|9282.9|9281.8|9271.8|141
1631118900000|2021-09-08 16:35:00|9289.4|9279.4|9287.3|9277.3|9289.9|9279.9|9285.1|9275.1|107
1631119200000|2021-09-08 16:40:00|9287.4|9277.4|9281|9271|9290.4|9280.4|9280.6|9270.6|124
1631119500000|2021-09-08 16:45:00|9280.9|9270.9|9277.4|9267.4|9281.1|9271.1|9275.5|9265.5|98
1631119800000|2021-09-08 16:50:00|9277.5|9267.5|9272.9|9262.9|9277.5|9267.5|9271.4|9261.4|136
1631120100000|2021-09-08 16:55:00|9273.6|9263.6|9270.8|9260.8|9274.8|9264.8|9266.9|9256.9|119
1631145600000|2021-09-09 00:00:00|9272.6|9262.6|9268.3|9258.3|9275.6|9265.6|9267.3|9257.3|22
1631145900000|2021-09-09 00:05:00|9268.5|9258.5|9271.1|9261.1|9272|9262|9268.5|9258.5|20
1631146200000|2021-09-09 00:10:00|9272|9262|9270.1|9260.1|9272.4|9262.4|9270.1|9260.1|16
1631146500000|2021-09-09 00:15:00|9271.6|9261.6|9272.9|9262.9|9272.9|9262.9|9270|9260|13
1631146800000|2021-09-09 00:20:00|9271.9|9261.9|9272.5|9262.5|9272.6|9262.6|9270.9|9260.9|9
1631147100000|2021-09-09 00:25:00|9272.6|9262.6|9273.1|9263.1|9273.1|9263.1|9272.6|9262.6|4
1631147400000|2021-09-09 00:30:00|9273|9263|9273.6|9263.6|9273.6|9263.6|9271.9|9261.9|12
1631147700000|2021-09-09 00:35:00|9273.5|9263.5|9269.9|9259.9|9273.5|9263.5|9269.9|9259.9|20
1631148000000|2021-09-09 00:40:00|9269.4|9259.4|9265.4|9255.4|9269.4|9259.4|9265.4|9255.4|9
1631148300000|2021-09-09 00:45:00|9265.5|9255.5|9262.9|9252.9|9266.6|9256.6|9262.3|9252.3|12
1631148600000|2021-09-09 00:50:00|9263|9253|9263.8|9253.8|9267.6|9257.6|9260.6|9250.6|33
1631148900000|2021-09-09 00:55:00|9263.6|9253.6|9264.6|9254.6|9266.4|9256.4|9262.3|9252.3|56
1631149200000|2021-09-09 01:00:00|9263.9|9253.9|9275.5|9265.5|9275.9|9265.9|9256.9|9246.9|232
1631149500000|2021-09-09 01:05:00|9275.4|9265.4|9261.8|9251.8|9278.4|9268.4|9260.1|9250.1|238
1631149800000|2021-09-09 01:10:00|9261.1|9251.1|9275.6|9265.6|9277.5|9267.5|9260.9|9250.9|140
1631150100000|2021-09-09 01:15:00|9275.8|9265.8|9269.9|9259.9|9279.1|9269.1|9269.6|9259.6|196
1631150400000|2021-09-09 01:20:00|9269.8|9259.8|9268.1|9258.1|9273.8|9263.8|9267.4|9257.4|75
1631150700000|2021-09-09 01:25:00|9268.4|9258.4|9248.5|9238.5|9269.6|9259.6|9248|9238|117
1631151000000|2021-09-09 01:30:00|9247.6|9237.6|9248.6|9238.6|9249.4|9239.4|9241.9|9231.9|149
1631151300000|2021-09-09 01:35:00|9248.1|9238.1|9254.6|9244.6|9258.1|9248.1|9244.1|9234.1|133
1631151600000|2021-09-09 01:40:00|9254.9|9244.9|9266.1|9256.1|9266.1|9256.1|9254.1|9244.1|167
1631151900000|2021-09-09 01:45:00|9265.3|9255.3|9265.4|9255.4|9267.6|9257.6|9264.4|9254.4|142
1631152200000|2021-09-09 01:50:00|9265.5|9255.5|9279.3|9269.3|9279.3|9269.3|9265.5|9255.5|140
1631152500000|2021-09-09 01:55:00|9279|9269|9293.3|9283.3|9293.4|9283.4|9279|9269|203
1631152800000|2021-09-09 02:00:00|9292.6|9282.6|9290.1|9280.1|9294.6|9284.6|9288.6|9278.6|218
1631153100000|2021-09-09 02:05:00|9290.5|9280.5|9287|9277|9293.5|9283.5|9286.9|9276.9|180
1631153400000|2021-09-09 02:10:00|9287.4|9277.4|9291.8|9281.8|9300.6|9290.6|9287|9277|245
1631153700000|2021-09-09 02:15:00|9292.1|9282.1|9288.5|9278.5|9292.4|9282.4|9288.5|9278.5|34
1631154000000|2021-09-09 02:20:00|9288.1|9278.1|9285.9|9275.9|9290.6|9280.6|9284.1|9274.1|44
1631154300000|2021-09-09 02:25:00|9285.1|9275.1|9289.4|9279.4|9289.9|9279.9|9283.6|9273.6|25
1631154600000|2021-09-09 02:30:00|9289.6|9279.6|9293.9|9283.9|9295.8|9285.8|9289.6|9279.6|207
1631154900000|2021-09-09 02:35:00|9294.4|9284.4|9293.9|9283.9|9298.1|9288.1|9293.3|9283.3|75
1631155200000|2021-09-09 02:40:00|9294.1|9284.1|9290.3|9280.3|9297|9287|9290.3|9280.3|102
1631155500000|2021-09-09 02:45:00|9289.9|9279.9|9286.9|9276.9|9294|9284|9285.1|9275.1|192
1631155800000|2021-09-09 02:50:00|9286.6|9276.6|9294.4|9284.4|9294.6|9284.6|9286.1|9276.1|74
1631156100000|2021-09-09 02:55:00|9294.8|9284.8|9290.4|9280.4|9296.9|9286.9|9289.1|9279.1|95
1631156400000|2021-09-09 03:00:00|9290|9280|9286.6|9276.6|9290|9280|9283.4|9273.4|79
1631156700000|2021-09-09 03:05:00|9286.4|9276.4|9292.8|9282.8|9294.1|9284.1|9284.1|9274.1|108
1631157000000|2021-09-09 03:10:00|9292.6|9282.6|9300.4|9290.4|9300.6|9290.6|9291.8|9281.8|161
1631157300000|2021-09-09 03:15:00|9300.8|9290.8|9311.4|9301.4|9316.1|9306.1|9300|9290|383
1631157600000|2021-09-09 03:20:00|9311.8|9301.8|9316.4|9306.4|9316.8|9306.8|9308.4|9298.4|127
1631157900000|2021-09-09 03:25:00|9316.5|9306.5|9315.5|9305.5|9316.6|9306.6|9312.9|9302.9|149
1631158200000|2021-09-09 03:30:00|9315.9|9305.9|9316.4|9306.4|9316.4|9306.4|9315.1|9305.1|24
1631158500000|2021-09-09 03:35:00|9316.1|9306.1|9316.1|9306.1|9317.6|9307.6|9315.6|9305.6|31
1631158800000|2021-09-09 03:40:00|9315.9|9305.9|9312.9|9302.9|9316|9306|9311.9|9301.9|27
1631159100000|2021-09-09 03:45:00|9314.3|9304.3|9311.9|9301.9|9314.4|9304.4|9311.4|9301.4|51
1631159400000|2021-09-09 03:50:00|9312.1|9302.1|9312.1|9302.1|9312.9|9302.9|9311.1|9301.1|52
1631159700000|2021-09-09 03:55:00|9312.4|9302.4|9314|9304|9314|9304|9312.1|9302.1|26
1631160000000|2021-09-09 04:00:00|9313.9|9303.9|9311.4|9301.4|9315.4|9305.4|9311.4|9301.4|18
1631160300000|2021-09-09 04:05:00|9311.6|9301.6|9312.6|9302.6|9312.9|9302.9|9311.1|9301.1|23
1631160600000|2021-09-09 04:10:00|9312.9|9302.9|9310.1|9300.1|9312.9|9302.9|9309|9299|30
1631160900000|2021-09-09 04:15:00|9310.4|9300.4|9307.4|9297.4|9310.4|9300.4|9306.5|9296.5|32
1631161200000|2021-09-09 04:20:00|9307.6|9297.6|9303.1|9293.1|9308.6|9298.6|9303|9293|32
1631161500000|2021-09-09 04:25:00|9303.3|9293.3|9304.4|9294.4|9304.6|9294.6|9303.3|9293.3|14
1631161800000|2021-09-09 04:30:00|9304.1|9294.1|9301.3|9291.3|9304.1|9294.1|9299.9|9289.9|38
1631162100000|2021-09-09 04:35:00|9301.4|9291.4|9302|9292|9302.6|9292.6|9301|9291|28
1631162400000|2021-09-09 04:40:00|9302.3|9292.3|9300.6|9290.6|9303.6|9293.6|9300.1|9290.1|37
1631162700000|2021-09-09 04:45:00|9300.9|9290.9|9297.9|9287.9|9302.6|9292.6|9296.4|9286.4|33
1631163000000|2021-09-09 04:50:00|9297.4|9287.4|9294.8|9284.8|9298.1|9288.1|9294.8|9284.8|13
1631163300000|2021-09-09 04:55:00|9294.9|9284.9|9296.1|9286.1|9296.9|9286.9|9294.4|9284.4|23
1631163600000|2021-09-09 05:00:00|9295.9|9285.9|9295.9|9285.9|9296.4|9286.4|9294.5|9284.5|35
1631163900000|2021-09-09 05:05:00|9295.3|9285.3|9293.6|9283.6|9295.9|9285.9|9292.1|9282.1|41
1631164200000|2021-09-09 05:10:00|9294|9284|9294.6|9284.6|9296.4|9286.4|9293.6|9283.6|44
1631164500000|2021-09-09 05:15:00|9294.9|9284.9|9295.5|9285.5|9295.9|9285.9|9294.1|9284.1|18
1631164800000|2021-09-09 05:20:00|9295.1|9285.1|9293.6|9283.6|9295.1|9285.1|9291.9|9281.9|62
1631165100000|2021-09-09 05:25:00|9293.5|9283.5|9293.9|9283.9|9297.6|9287.6|9293|9283|71
1631165400000|2021-09-09 05:30:00|9294|9284|9297.5|9287.5|9310.1|9300.1|9291.3|9281.3|412
1631165700000|2021-09-09 05:35:00|9297.6|9287.6|9290.6|9280.6|9300.1|9290.1|9285.8|9275.8|270
1631166000000|2021-09-09 05:40:00|9291|9281|9289.3|9279.3|9291.9|9281.9|9282.9|9272.9|237
1631166300000|2021-09-09 05:45:00|9288.9|9278.9|9298.5|9288.5|9299.9|9289.9|9288.4|9278.4|192
1631166600000|2021-09-09 05:50:00|9298.8|9288.8|9294.3|9284.3|9299.6|9289.6|9292|9282|181
1631166900000|2021-09-09 05:55:00|9294.1|9284.1|9295.1|9285.1|9302.9|9292.9|9294.1|9284.1|112
1631167200000|2021-09-09 06:00:00|9294.6|9284.6|9311.1|9301.1|9311.5|9301.5|9293.1|9283.1|191
1631167500000|2021-09-09 06:05:00|9311.4|9301.4|9316.6|9306.6|9320.1|9310.1|9310.9|9300.9|156
1631167800000|2021-09-09 06:10:00|9315.9|9305.9|9361.6|9351.6|9362|9352|9312.5|9302.5|351
1631168100000|2021-09-09 06:15:00|9361.1|9351.1|9363.6|9353.6|9372.3|9362.3|9348.4|9338.4|462
1631168400000|2021-09-09 06:20:00|9362.6|9352.6|9387.9|9377.9|9391.5|9381.5|9362.6|9352.6|393
1631168700000|2021-09-09 06:25:00|9388.3|9378.3|9395.4|9385.4|9416.3|9406.3|9386.9|9376.9|379
1631169000000|2021-09-09 06:30:00|9395.6|9385.6|9387.4|9377.4|9403.1|9393.1|9381.9|9371.9|308
1631169300000|2021-09-09 06:35:00|9387|9377|9381.5|9371.5|9401.9|9391.9|9381.5|9371.5|208
1631169600000|2021-09-09 06:40:00|9382|9372|9378.6|9368.6|9390.4|9380.4|9374.9|9364.9|212
1631169900000|2021-09-09 06:45:00|9378.9|9368.9|9380|9370|9387|9377|9375.3|9365.3|158
1631170200000|2021-09-09 06:50:00|9380.4|9370.4|9375.8|9365.8|9391.1|9381.1|9375.8|9365.8|165
1631170500000|2021-09-09 06:55:00|9375.5|9365.5|9369.8|9359.8|9376.3|9366.3|9369.5|9359.5|138
1631170800000|2021-09-09 07:00:00|9368.8|9358.8|9379.5|9369.5|9379.5|9369.5|9362.5|9352.5|187
1631171100000|2021-09-09 07:05:00|9379.8|9369.8|9382|9372|9384.5|9374.5|9375.3|9365.3|107
1631171400000|2021-09-09 07:10:00|9381|9371|9376|9366|9383.8|9373.8|9368.3|9358.3|134
1631171700000|2021-09-09 07:15:00|9376.5|9366.5|9397.5|9387.5|9397.5|9387.5|9376.5|9366.5|138
1631172000000|2021-09-09 07:20:00|9397.8|9387.8|9394.5|9384.5|9404|9394|9389.8|9379.8|181
1631172300000|2021-09-09 07:25:00|9394.3|9384.3|9382.5|9372.5|9396.5|9386.5|9379.3|9369.3|119
1631172600000|2021-09-09 07:30:00|9384.3|9374.3|9387.5|9377.5|9390.3|9380.3|9382.3|9372.3|214
1631172900000|2021-09-09 07:35:00|9387.8|9377.8|9376.5|9366.5|9390.3|9380.3|9369.5|9359.5|118
1631173200000|2021-09-09 07:40:00|9376.8|9366.8|9380.3|9370.3|9382|9372|9371.5|9361.5|132
1631173500000|2021-09-09 07:45:00|9380|9370|9373.8|9363.8|9380.8|9370.8|9371.5|9361.5|91
1631173800000|2021-09-09 07:50:00|9374.3|9364.3|9390.3|9380.3|9393.3|9383.3|9371.8|9361.8|201
1631174100000|2021-09-09 07:55:00|9390.5|9380.5|9395|9385|9400.5|9390.5|9387.5|9377.5|104
1631174400000|2021-09-09 08:00:00|9395.3|9385.3|9391.8|9381.8|9401.3|9391.3|9387.5|9377.5|107
1631174700000|2021-09-09 08:05:00|9391.5|9381.5|9385.3|9375.3|9395|9385|9381|9371|154
1631175000000|2021-09-09 08:10:00|9384.8|9374.8|9399.3|9389.3|9402.8|9392.8|9384.5|9374.5|99
1631175300000|2021-09-09 08:15:00|9399.5|9389.5|9412.5|9402.5|9412.5|9402.5|9391.8|9381.8|124
1631175600000|2021-09-09 08:20:00|9412.3|9402.3|9400|9390|9412.5|9402.5|9399|9389|106
1631175900000|2021-09-09 08:25:00|9400.3|9390.3|9391.5|9381.5|9400.3|9390.3|9388|9378|88
1631176200000|2021-09-09 08:30:00|9392|9382|9392.5|9382.5|9393.8|9383.8|9388|9378|59
1631176500000|2021-09-09 08:35:00|9392.8|9382.8|9386|9376|9398|9388|9385|9375|59
1631176800000|2021-09-09 08:40:00|9386.5|9376.5|9385|9375|9391.5|9381.5|9382.5|9372.5|65
1631177100000|2021-09-09 08:45:00|9385.3|9375.3|9384|9374|9388.8|9378.8|9380.8|9370.8|65
1631177400000|2021-09-09 08:50:00|9384.3|9374.3|9382|9372|9385.5|9375.5|9382|9372|42
1631177700000|2021-09-09 08:55:00|9382.5|9372.5|9383.8|9373.8|9385.5|9375.5|9382|9372|38
1631178000000|2021-09-09 09:00:00|9383.5|9373.5|9376.5|9366.5|9383.5|9373.5|9372.5|9362.5|98
1631178300000|2021-09-09 09:05:00|9376.8|9366.8|9382.8|9372.8|9383|9373|9375.3|9365.3|71
1631178600000|2021-09-09 09:10:00|9382.5|9372.5|9376.8|9366.8|9383|9373|9375|9365|78
1631178900000|2021-09-09 09:15:00|9377|9367|9380|9370|9381.8|9371.8|9376.3|9366.3|76
1631179200000|2021-09-09 09:20:00|9379.8|9369.8|9380.3|9370.3|9381.3|9371.3|9377.3|9367.3|42
1631179500000|2021-09-09 09:25:00|9380.5|9370.5|9384|9374|9384.3|9374.3|9378.8|9368.8|32
1631179800000|2021-09-09 09:30:00|9383.8|9373.8|9398.3|9388.3|9406.8|9396.8|9383.8|9373.8|110
1631180100000|2021-09-09 09:35:00|9397.5|9387.5|9390.8|9380.8|9397.8|9387.8|9388.3|9378.3|63
1631180400000|2021-09-09 09:40:00|9390.5|9380.5|9386|9376|9391.5|9381.5|9383.5|9373.5|54
1631180700000|2021-09-09 09:45:00|9386.3|9376.3|9392.3|9382.3|9392.8|9382.8|9385.8|9375.8|56
1631181000000|2021-09-09 09:50:00|9392.5|9382.5|9385.5|9375.5|9392.8|9382.8|9385.1|9375.1|45
1631181300000|2021-09-09 09:55:00|9385.8|9375.8|9395.5|9385.5|9395.5|9385.5|9385.8|9375.8|31
1631181600000|2021-09-09 10:00:00|9395.3|9385.3|9395.3|9385.3|9397.8|9387.8|9392|9382|66
1631181900000|2021-09-09 10:05:00|9395.5|9385.5|9395.5|9385.5|9397.5|9387.5|9392.5|9382.5|86
1631182200000|2021-09-09 10:10:00|9395.3|9385.3|9388.5|9378.5|9395.8|9385.8|9388|9378|50
1631182500000|2021-09-09 10:15:00|9388.3|9378.3|9390|9380|9390.3|9380.3|9386.8|9376.8|38
1631182800000|2021-09-09 10:20:00|9389.8|9379.8|9388.3|9378.3|9389.8|9379.8|9386.3|9376.3|24
1631183100000|2021-09-09 10:25:00|9388.5|9378.5|9393.3|9383.3|9394.8|9384.8|9388.5|9378.5|35
1631183400000|2021-09-09 10:30:00|9392.5|9382.5|9396.8|9386.8|9398.5|9388.5|9391|9381|64
1631183700000|2021-09-09 10:35:00|9397.3|9387.3|9399.8|9389.8|9407.8|9397.8|9397.3|9387.3|52
1631184000000|2021-09-09 10:40:00|9399.5|9389.5|9391.8|9381.8|9400.5|9390.5|9391.3|9381.3|70
1631184300000|2021-09-09 10:45:00|9392|9382|9394.8|9384.8|9396.5|9386.5|9392|9382|23
1631184600000|2021-09-09 10:50:00|9394.5|9384.5|9390.8|9380.8|9394.5|9384.5|9390.8|9380.8|42
1631184900000|2021-09-09 10:55:00|9391|9381|9385.3|9375.3|9394|9384|9382|9372|104
1631185200000|2021-09-09 11:00:00|9385.5|9375.5|9393.8|9383.8|9395|9385|9385.5|9375.5|108
1631185500000|2021-09-09 11:05:00|9392.8|9382.8|9396.5|9386.5|9399.3|9389.3|9390|9380|91
1631185800000|2021-09-09 11:10:00|9396.3|9386.3|9388.5|9378.5|9397.5|9387.5|9388|9378|56
1631186100000|2021-09-09 11:15:00|9389|9379|9386.8|9376.8|9389.1|9379.1|9380.3|9370.3|93
1631186400000|2021-09-09 11:20:00|9386.5|9376.5|9377|9367|9386.5|9376.5|9375.8|9365.8|141
1631186700000|2021-09-09 11:25:00|9376.8|9366.8|9380.5|9370.5|9380.5|9370.5|9373|9363|109
1631187000000|2021-09-09 11:30:00|9380.3|9370.3|9386.5|9376.5|9391|9381|9378.5|9368.5|151
1631187300000|2021-09-09 11:35:00|9386.8|9376.8|9382|9372|9387|9377|9380.5|9370.5|96
1631187600000|2021-09-09 11:40:00|9382.3|9372.3|9381.5|9371.5|9387|9377|9380.8|9370.8|40
1631187900000|2021-09-09 11:45:00|9382.3|9372.3|9390.8|9380.8|9390.8|9380.8|9381.5|9371.5|237
1631188200000|2021-09-09 11:50:00|9391|9381|9395.8|9385.8|9400.3|9390.3|9390.8|9380.8|198
1631188500000|2021-09-09 11:55:00|9395.3|9385.3|9402.8|9392.8|9402.8|9392.8|9389.8|9379.8|179
1631188800000|2021-09-09 12:00:00|9403.3|9393.3|9402.3|9392.3|9407|9397|9399.3|9389.3|156
1631189100000|2021-09-09 12:05:00|9402.5|9392.5|9421.3|9411.3|9433.9|9423.9|9402.5|9392.5|262
1631189400000|2021-09-09 12:10:00|9421.5|9411.5|9422.8|9412.8|9442.8|9432.8|9420.3|9410.3|274
1631189700000|2021-09-09 12:15:00|9423|9413|9414.5|9404.5|9429.3|9419.3|9411.5|9401.5|173
1631190000000|2021-09-09 12:20:00|9414|9404|9406.3|9396.3|9421.8|9411.8|9406.3|9396.3|196
1631190300000|2021-09-09 12:25:00|9406|9396|9400.3|9390.3|9411.3|9401.3|9398.1|9388.1|117
1631190600000|2021-09-09 12:30:00|9401|9391|9392.8|9382.8|9401.8|9391.8|9387.5|9377.5|243
1631190900000|2021-09-09 12:35:00|9392.3|9382.3|9390.3|9380.3|9395.3|9385.3|9381|9371|306
1631191200000|2021-09-09 12:40:00|9391|9381|9378.3|9368.3|9392.3|9382.3|9377|9367|237
1631191500000|2021-09-09 12:45:00|9378.8|9368.8|9394.5|9384.5|9396.5|9386.5|9378.5|9368.5|261
1631191800000|2021-09-09 12:50:00|9394.8|9384.8|9393.8|9383.8|9405.4|9395.4|9386.5|9376.5|205
1631192100000|2021-09-09 12:55:00|9393.5|9383.5|9378.3|9368.3|9393.5|9383.5|9377.3|9367.3|231
1631192400000|2021-09-09 13:00:00|9378.5|9368.5|9391.3|9381.3|9394.5|9384.5|9369.5|9359.5|459
1631192700000|2021-09-09 13:05:00|9391|9381|9412.3|9402.3|9412.3|9402.3|9376.1|9366.1|451
1631193000000|2021-09-09 13:10:00|9411.8|9401.8|9420.9|9410.9|9421.9|9411.9|9407.8|9397.8|397
1631193300000|2021-09-09 13:15:00|9421.1|9411.1|9409.9|9399.9|9423.1|9413.1|9398|9388|366
1631193600000|2021-09-09 13:20:00|9409.6|9399.6|9414.3|9404.3|9419.8|9409.8|9408.6|9398.6|309
1631193900000|2021-09-09 13:25:00|9414.8|9404.8|9402.5|9392.5|9418.9|9408.9|9402.4|9392.4|237
1631194200000|2021-09-09 13:30:00|9401.9|9391.9|9394.4|9384.4|9401.9|9391.9|9385.5|9375.5|462
1631194500000|2021-09-09 13:35:00|9394.6|9384.6|9398.9|9388.9|9402.8|9392.8|9388.8|9378.8|285
1631194800000|2021-09-09 13:40:00|9398.1|9388.1|9403.3|9393.3|9409.9|9399.9|9388.6|9378.6|299
1631195100000|2021-09-09 13:45:00|9402.9|9392.9|9388.4|9378.4|9406.8|9396.8|9387.9|9377.9|242
1631195400000|2021-09-09 13:50:00|9388.5|9378.5|9386.9|9376.9|9391.1|9381.1|9381.1|9371.1|229
1631195700000|2021-09-09 13:55:00|9387.1|9377.1|9389.5|9379.5|9391|9381|9382|9372|312
1631196000000|2021-09-09 14:00:00|9389.4|9379.4|9382.8|9372.8|9396.5|9386.5|9378|9368|282
1631196300000|2021-09-09 14:05:00|9382.6|9372.6|9390.8|9380.8|9397.6|9387.6|9380.1|9370.1|286
1631196600000|2021-09-09 14:10:00|9390.5|9380.5|9385.9|9375.9|9398.6|9388.6|9382.9|9372.9|200
1631196900000|2021-09-09 14:15:00|9385.3|9375.3|9394.5|9384.5|9396.6|9386.6|9378.6|9368.6|297
1631197200000|2021-09-09 14:20:00|9393.6|9383.6|9395.8|9385.8|9401.8|9391.8|9389.5|9379.5|215
1631197500000|2021-09-09 14:25:00|9394.4|9384.4|9404.3|9394.3|9408.4|9398.4|9394.3|9384.3|214
1631197800000|2021-09-09 14:30:00|9404.4|9394.4|9398.6|9388.6|9411|9401|9398.4|9388.4|165
1631198100000|2021-09-09 14:35:00|9398.5|9388.5|9394.1|9384.1|9400.6|9390.6|9390|9380|179
1631198400000|2021-09-09 14:40:00|9394.4|9384.4|9397.4|9387.4|9398.8|9388.8|9393.6|9383.6|161
1631198700000|2021-09-09 14:45:00|9397|9387|9393.6|9383.6|9407.4|9397.4|9393.3|9383.3|268
1631199000000|2021-09-09 14:50:00|9393.9|9383.9|9390.9|9380.9|9402|9392|9390.4|9380.4|266
1631199300000|2021-09-09 14:55:00|9391|9381|9395.9|9385.9|9405|9395|9390.9|9380.9|198
1631199600000|2021-09-09 15:00:00|9396.6|9386.6|9392.8|9382.8|9396.6|9386.6|9386.3|9376.3|197
1631199900000|2021-09-09 15:05:00|9392.9|9382.9|9391.1|9381.1|9393|9383|9387|9377|168
1631200200000|2021-09-09 15:10:00|9391.6|9381.6|9400.6|9390.6|9400.9|9390.9|9387.4|9377.4|88
1631200500000|2021-09-09 15:15:00|9399.1|9389.1|9384.6|9374.6|9399.5|9389.5|9381.1|9371.1|203
1631200800000|2021-09-09 15:20:00|9384.9|9374.9|9388.9|9378.9|9389|9379|9379.9|9369.9|206
1631201100000|2021-09-09 15:25:00|9388.6|9378.6|9387.1|9377.1|9390.9|9380.9|9387.1|9377.1|72
1631201400000|2021-09-09 15:30:00|9386.8|9376.8|9387.3|9377.3|9389.5|9379.5|9382.5|9372.5|170
1631201700000|2021-09-09 15:35:00|9386.6|9376.6|9390.6|9380.6|9391.5|9381.5|9386.3|9376.3|113
1631202000000|2021-09-09 15:40:00|9391.1|9381.1|9391.9|9381.9|9392.4|9382.4|9387.5|9377.5|127
1631202300000|2021-09-09 15:45:00|9391.8|9381.8|9387.5|9377.5|9396.9|9386.9|9384|9374|192
1631202600000|2021-09-09 15:50:00|9387.8|9377.8|9388.1|9378.1|9392.6|9382.6|9387|9377|94
1631202900000|2021-09-09 15:55:00|9388.3|9378.3|9394|9384|9398.8|9388.8|9387.8|9377.8|96
1631203200000|2021-09-09 16:00:00|9395|9385|9399.9|9389.9|9403.1|9393.1|9393.4|9383.4|124
1631203500000|2021-09-09 16:05:00|9399.5|9389.5|9402|9392|9406.4|9396.4|9398.4|9388.4|77
1631203800000|2021-09-09 16:10:00|9402.3|9392.3|9402.5|9392.5|9404.5|9394.5|9401.9|9391.9|33
1631204100000|2021-09-09 16:15:00|9402.4|9392.4|9394.6|9384.6|9402.4|9392.4|9393.9|9383.9|46
1631204400000|2021-09-09 16:20:00|9396|9386|9394.8|9384.8|9396|9386|9394.4|9384.4|18
1631204700000|2021-09-09 16:25:00|9395|9385|9398.1|9388.1|9398.1|9388.1|9395|9385|36
1631205000000|2021-09-09 16:30:00|9398.8|9388.8|9395.3|9385.3|9398.8|9388.8|9391.5|9381.5|68
1631205300000|2021-09-09 16:35:00|9395.4|9385.4|9396.4|9386.4|9397.1|9387.1|9395.4|9385.4|63
1631205600000|2021-09-09 16:40:00|9396.5|9386.5|9403.1|9393.1|9403.4|9393.4|9394.9|9384.9|50
1631205900000|2021-09-09 16:45:00|9403.3|9393.3|9397.9|9387.9|9403.3|9393.3|9395.9|9385.9|75
1631206200000|2021-09-09 16:50:00|9397.6|9387.6|9395.8|9385.8|9398.9|9388.9|9393.1|9383.1|99
1631206500000|2021-09-09 16:55:00|9395.9|9385.9|9392.8|9382.8|9396.6|9386.6|9390.5|9380.5|64
1631232000000|2021-09-10 00:00:00|9393|9383|9400.1|9390.1|9400.4|9390.4|9392.5|9382.5|23
1631232300000|2021-09-10 00:05:00|9399.1|9389.1|9397.6|9387.6|9399.1|9389.1|9397.6|9387.6|8
1631232600000|2021-09-10 00:10:00|9397.4|9387.4|9394|9384|9397.4|9387.4|9393.5|9383.5|10
1631232900000|2021-09-10 00:15:00|9395|9385|9399.6|9389.6|9399.6|9389.6|9395|9385|14
1631233200000|2021-09-10 00:20:00|9396|9386|9392.5|9382.5|9396|9386|9391.4|9381.4|20
1631233500000|2021-09-10 00:25:00|9392.1|9382.1|9387.4|9377.4|9392.1|9382.1|9387.4|9377.4|8
1631233800000|2021-09-10 00:30:00|9387.6|9377.6|9388.1|9378.1|9388.6|9378.6|9386.9|9376.9|23
1631234100000|2021-09-10 00:35:00|9387.9|9377.9|9382.5|9372.5|9387.9|9377.9|9382.5|9372.5|13
1631234400000|2021-09-10 00:40:00|9382.8|9372.8|9386.6|9376.6|9386.6|9376.6|9382.1|9372.1|20
1631234700000|2021-09-10 00:45:00|9386.5|9376.5|9389.3|9379.3|9389.4|9379.4|9386.5|9376.5|12
1631235000000|2021-09-10 00:50:00|9388.9|9378.9|9387.3|9377.3|9388.9|9378.9|9386.1|9376.1|7
1631235300000|2021-09-10 00:55:00|9387.4|9377.4|9386|9376|9387.4|9377.4|9386|9376|6
1631235600000|2021-09-10 01:00:00|9385.3|9375.3|9380.9|9370.9|9386.1|9376.1|9378.4|9368.4|97
1631235900000|2021-09-10 01:05:00|9380.6|9370.6|9382|9372|9382.5|9372.5|9372.6|9362.6|102
1631236200000|2021-09-10 01:10:00|9382.1|9372.1|9376|9366|9383.9|9373.9|9375.5|9365.5|122
1631236500000|2021-09-10 01:15:00|9375.9|9365.9|9375.9|9365.9|9377.5|9367.5|9367.3|9357.3|189
1631236800000|2021-09-10 01:20:00|9376.6|9366.6|9375.9|9365.9|9377.4|9367.4|9372.6|9362.6|74
1631237100000|2021-09-10 01:25:00|9375.8|9365.8|9378.9|9368.9|9380.4|9370.4|9373.8|9363.8|113
1631237400000|2021-09-10 01:30:00|9378.6|9368.6|9391.4|9381.4|9391.9|9381.9|9378.4|9368.4|139
1631237700000|2021-09-10 01:35:00|9391.8|9381.8|9405.6|9395.6|9405.6|9395.6|9388.6|9378.6|122
1631238000000|2021-09-10 01:40:00|9405.8|9395.8|9408.3|9398.3|9413.6|9403.6|9401.9|9391.9|166
1631238300000|2021-09-10 01:45:00|9408.6|9398.6|9413.1|9403.1|9413.9|9403.9|9406.8|9396.8|133
1631238600000|2021-09-10 01:50:00|9413.4|9403.4|9418.8|9408.8|9419.1|9409.1|9412.6|9402.6|136
1631238900000|2021-09-10 01:55:00|9418.6|9408.6|9419.8|9409.8|9422.6|9412.6|9416.9|9406.9|102
1631239200000|2021-09-10 02:00:00|9418.9|9408.9|9422|9412|9424.6|9414.6|9418.8|9408.8|121
1631239500000|2021-09-10 02:05:00|9421.8|9411.8|9433.4|9423.4|9433.4|9423.4|9418|9408|125
1631239800000|2021-09-10 02:10:00|9433.6|9423.6|9465.4|9455.4|9465.6|9455.6|9431.9|9421.9|194
1631240100000|2021-09-10 02:15:00|9465.5|9455.5|9470.1|9460.1|9471.1|9461.1|9460.8|9450.8|94
1631240400000|2021-09-10 02:20:00|9470.4|9460.4|9470.3|9460.3|9470.9|9460.9|9461.1|9451.1|115
1631240700000|2021-09-10 02:25:00|9470.5|9460.5|9473.5|9463.5|9477.5|9467.5|9467.9|9457.9|73
1631241000000|2021-09-10 02:30:00|9473.1|9463.1|9488.5|9478.5|9496.9|9486.9|9473.1|9463.1|424
1631241300000|2021-09-10 02:35:00|9488.4|9478.4|9492.9|9482.9|9499.5|9489.5|9487.6|9477.6|340
1631241600000|2021-09-10 02:40:00|9493.1|9483.1|9506.6|9496.6|9513.1|9503.1|9488.1|9478.1|260
1631241900000|2021-09-10 02:45:00|9506.9|9496.9|9507.9|9497.9|9519.3|9509.3|9504.4|9494.4|255
1631242200000|2021-09-10 02:50:00|9508.8|9498.8|9486.6|9476.6|9508.8|9498.8|9480.9|9470.9|368
1631242500000|2021-09-10 02:55:00|9485.9|9475.9|9494.3|9484.3|9494.3|9484.3|9476.9|9466.9|236
1631242800000|2021-09-10 03:00:00|9494.6|9484.6|9479.1|9469.1|9497.5|9487.5|9478.4|9468.4|242
1631243100000|2021-09-10 03:05:00|9479.4|9469.4|9485.8|9475.8|9494.4|9484.4|9478.1|9468.1|264
1631243400000|2021-09-10 03:10:00|9486.1|9476.1|9488.1|9478.1|9491.4|9481.4|9484.6|9474.6|116
1631243700000|2021-09-10 03:15:00|9488.4|9478.4|9501.9|9491.9|9506.9|9496.9|9488.4|9478.4|261
1631244000000|2021-09-10 03:20:00|9501.6|9491.6|9499.4|9489.4|9505.3|9495.3|9498.6|9488.6|156
1631244300000|2021-09-10 03:25:00|9499.5|9489.5|9493.8|9483.8|9505.8|9495.8|9492.1|9482.1|288
1631244600000|2021-09-10 03:30:00|9493.5|9483.5|9498.1|9488.1|9498.1|9488.1|9493.5|9483.5|24
1631244900000|2021-09-10 03:35:00|9498.4|9488.4|9496|9486|9500.9|9490.9|9496|9486|35
1631245200000|2021-09-10 03:40:00|9495.9|9485.9|9494.6|9484.6|9498.1|9488.1|9494.3|9484.3|28
1631245500000|2021-09-10 03:45:00|9494.1|9484.1|9495.5|9485.5|9499.1|9489.1|9494.1|9484.1|23
1631245800000|2021-09-10 03:50:00|9495.3|9485.3|9499.6|9489.6|9503.5|9493.5|9495.3|9485.3|41
1631246100000|2021-09-10 03:55:00|9499.3|9489.3|9498.4|9488.4|9502|9492|9498|9488|25
1631246400000|2021-09-10 04:00:00|9498.9|9488.9|9494.4|9484.4|9499.1|9489.1|9494|9484|32
1631246700000|2021-09-10 04:05:00|9493.1|9483.1|9493.4|9483.4|9494.4|9484.4|9491.4|9481.4|25
1631247000000|2021-09-10 04:10:00|9494.1|9484.1|9493|9483|9496.5|9486.5|9493|9483|31
1631247300000|2021-09-10 04:15:00|9493.3|9483.3|9494.4|9484.4|9494.4|9484.4|9492.4|9482.4|19
1631247600000|2021-09-10 04:20:00|9494.6|9484.6|9494.8|9484.8|9496.6|9486.6|9492.9|9482.9|31
1631247900000|2021-09-10 04:25:00|9494.9|9484.9|9490.1|9480.1|9494.9|9484.9|9488.1|9478.1|32
1631248200000|2021-09-10 04:30:00|9489.8|9479.8|9492.5|9482.5|9492.5|9482.5|9488.6|9478.6|27
1631248500000|2021-09-10 04:35:00|9492.6|9482.6|9494.8|9484.8|9494.9|9484.9|9490.5|9480.5|52
1631248800000|2021-09-10 04:40:00|9494.9|9484.9|9490.9|9480.9|9494.9|9484.9|9490.6|9480.6|14
1631249100000|2021-09-10 04:45:00|9491.3|9481.3|9495.1|9485.1|9495.1|9485.1|9491.3|9481.3|28
1631249400000|2021-09-10 04:50:00|9494.9|9484.9|9498.1|9488.1|9499.8|9489.8|9494.5|9484.5|47
1631249700000|2021-09-10 04:55:00|9498.4|9488.4|9488.9|9478.9|9498.9|9488.9|9488.9|9478.9|40
1631250000000|2021-09-10 05:00:00|9489|9479|9493.9|9483.9|9497.1|9487.1|9489|9479|54
1631250300000|2021-09-10 05:05:00|9494|9484|9495.4|9485.4|9497.3|9487.3|9494|9484|63
1631250600000|2021-09-10 05:10:00|9496.3|9486.3|9497.8|9487.8|9497.8|9487.8|9495.4|9485.4|24
1631250900000|2021-09-10 05:15:00|9497.1|9487.1|9492.9|9482.9|9497.1|9487.1|9492.4|9482.4|48
1631251200000|2021-09-10 05:20:00|9492.6|9482.6|9499|9489|9499|9489|9492.6|9482.6|59
1631251500000|2021-09-10 05:25:00|9498.4|9488.4|9501.1|9491.1|9501.1|9491.1|9497.9|9487.9|41
1631251800000|2021-09-10 05:30:00|9501.4|9491.4|9496.9|9486.9|9504.1|9494.1|9491.3|9481.3|321
1631252100000|2021-09-10 05:35:00|9496|9486|9503.6|9493.6|9503.6|9493.6|9490.6|9480.6|164
1631252400000|2021-09-10 05:40:00|9503.4|9493.4|9501.6|9491.6|9503.6|9493.6|9495.9|9485.9|115
1631252700000|2021-09-10 05:45:00|9501.9|9491.9|9491.1|9481.1|9502.4|9492.4|9488.9|9478.9|208
1631253000000|2021-09-10 05:50:00|9490.9|9480.9|9481.9|9471.9|9490.9|9480.9|9477.8|9467.8|217
1631253300000|2021-09-10 05:55:00|9481|9471|9482.3|9472.3|9484.6|9474.6|9475.9|9465.9|250
1631253600000|2021-09-10 06:00:00|9482.4|9472.4|9491.1|9481.1|9491.1|9481.1|9479.9|9469.9|180
1631253900000|2021-09-10 06:05:00|9490.9|9480.9|9478.9|9468.9|9490.9|9480.9|9478.9|9468.9|164
1631254200000|2021-09-10 06:10:00|9479.1|9469.1|9476|9466|9479.3|9469.3|9471.8|9461.8|124
1631254500000|2021-09-10 06:15:00|9475.9|9465.9|9472.9|9462.9|9475.9|9465.9|9466.9|9456.9|162
1631254800000|2021-09-10 06:20:00|9473.3|9463.3|9476|9466|9476|9466|9470.1|9460.1|202
1631255100000|2021-09-10 06:25:00|9475.9|9465.9|9485.5|9475.5|9488.9|9478.9|9475.9|9465.9|288
1631255400000|2021-09-10 06:30:00|9485.4|9475.4|9471.9|9461.9|9490.9|9480.9|9470.9|9460.9|219
1631255700000|2021-09-10 06:35:00|9472.4|9462.4|9486.9|9476.9|9488.1|9478.1|9472.4|9462.4|144
1631256000000|2021-09-10 06:40:00|9486.6|9476.6|9495.6|9485.6|9497|9487|9486.4|9476.4|162
1631256300000|2021-09-10 06:45:00|9496|9486|9492.5|9482.5|9498.6|9488.6|9491.9|9481.9|288
1631256600000|2021-09-10 06:50:00|9492.4|9482.4|9486.1|9476.1|9492.4|9482.4|9481.9|9471.9|176
1631256900000|2021-09-10 06:55:00|9485.9|9475.9|9497|9487|9502.3|9492.3|9485.4|9475.4|355
1631257200000|2021-09-10 07:00:00|9496.1|9486.1|9492.6|9482.6|9501.1|9491.1|9492|9482|169
1631257500000|2021-09-10 07:05:00|9492.4|9482.4|9490.3|9480.3|9496.9|9486.9|9482.5|9472.5|158
1631257800000|2021-09-10 07:10:00|9490.5|9480.5|9493.5|9483.5|9495|9485|9489.6|9479.6|139
1631258100000|2021-09-10 07:15:00|9493.8|9483.8|9497.4|9487.4|9498.6|9488.6|9492.9|9482.9|83
1631258400000|2021-09-10 07:20:00|9497|9487|9499.9|9489.9|9509.5|9499.5|9495.9|9485.9|110
1631258700000|2021-09-10 07:25:00|9499.6|9489.6|9511.8|9501.8|9512.5|9502.5|9499.3|9489.3|113
1631259000000|2021-09-10 07:30:00|9512|9502|9511.4|9501.4|9520.4|9510.4|9508.5|9498.5|285
1631259300000|2021-09-10 07:35:00|9511.5|9501.5|9520.6|9510.6|9522.1|9512.1|9510.3|9500.3|269
1631259600000|2021-09-10 07:40:00|9520.4|9510.4|9522.5|9512.5|9525.8|9515.8|9515.1|9505.1|234
1631259900000|2021-09-10 07:45:00|9522.8|9512.8|9517.9|9507.9|9527.1|9517.1|9516.5|9506.5|198
1631260200000|2021-09-10 07:50:00|9518.1|9508.1|9517.9|9507.9|9525.4|9515.4|9516.4|9506.4|185
1631260500000|2021-09-10 07:55:00|9518.1|9508.1|9521.3|9511.3|9523.3|9513.3|9511.8|9501.8|223
1631260800000|2021-09-10 08:00:00|9522.1|9512.1|9505.3|9495.3|9523.4|9513.4|9501.5|9491.5|215
1631261100000|2021-09-10 08:05:00|9505.5|9495.5|9520.4|9510.4|9524.1|9514.1|9505.5|9495.5|158
1631261400000|2021-09-10 08:10:00|9520.1|9510.1|9523.5|9513.5|9526.6|9516.6|9520.1|9510.1|174
1631261700000|2021-09-10 08:15:00|9523.3|9513.3|9523.4|9513.4|9528.6|9518.6|9519.4|9509.4|210
1631262000000|2021-09-10 08:20:00|9522.9|9512.9|9520.4|9510.4|9524.6|9514.6|9518.3|9508.3|192
1631262300000|2021-09-10 08:25:00|9520.3|9510.3|9529.5|9519.5|9532.6|9522.6|9520.3|9510.3|180
1631262600000|2021-09-10 08:30:00|9529.8|9519.8|9534.1|9524.1|9538.3|9528.3|9527.9|9517.9|312
1631262900000|2021-09-10 08:35:00|9534.5|9524.5|9542.9|9532.9|9543.1|9533.1|9532.6|9522.6|246
1631263200000|2021-09-10 08:40:00|9542.6|9532.6|9541.8|9531.8|9543.1|9533.1|9536.9|9526.9|281
1631263500000|2021-09-10 08:45:00|9541.3|9531.3|9537.6|9527.6|9545.4|9535.4|9536.9|9526.9|181
1631263800000|2021-09-10 08:50:00|9537.8|9527.8|9545.6|9535.6|9546|9536|9531.1|9521.1|157
1631264100000|2021-09-10 08:55:00|9545.9|9535.9|9546.4|9536.4|9547.3|9537.3|9543.5|9533.5|140
1631264400000|2021-09-10 09:00:00|9546.3|9536.3|9554.1|9544.1|9561.3|9551.3|9545.3|9535.3|221
1631264700000|2021-09-10 09:05:00|9554|9544|9547|9537|9557|9547|9543|9533|197
1631265000000|2021-09-10 09:10:00|9547.1|9537.1|9545.3|9535.3|9548.4|9538.4|9545.3|9535.3|162
1631265300000|2021-09-10 09:15:00|9545.5|9535.5|9537|9527|9549.9|9539.9|9535.9|9525.9|177
1631265600000|2021-09-10 09:20:00|9536.6|9526.6|9531.9|9521.9|9536.6|9526.6|9530.9|9520.9|152
1631265900000|2021-09-10 09:25:00|9532.1|9522.1|9532.8|9522.8|9538|9528|9531.5|9521.5|160
1631266200000|2021-09-10 09:30:00|9532.5|9522.5|9532.1|9522.1|9538.6|9528.6|9531.3|9521.3|147
1631266500000|2021-09-10 09:35:00|9531.9|9521.9|9527|9517|9532.9|9522.9|9526.1|9516.1|125
1631266800000|2021-09-10 09:40:00|9527.3|9517.3|9529.5|9519.5|9530.3|9520.3|9524.8|9514.8|125
1631267100000|2021-09-10 09:45:00|9529.8|9519.8|9527.8|9517.8|9534.1|9524.1|9526|9516|115
1631267400000|2021-09-10 09:50:00|9528|9518|9517.3|9507.3|9528.1|9518.1|9517.3|9507.3|134
1631267700000|2021-09-10 09:55:00|9517.4|9507.4|9519.5|9509.5|9522.4|9512.4|9515.6|9505.6|129
1631268000000|2021-09-10 10:00:00|9519.6|9509.6|9520.4|9510.4|9522.9|9512.9|9519.5|9509.5|130
1631268300000|2021-09-10 10:05:00|9520|9510|9515.6|9505.6|9521.1|9511.1|9514.3|9504.3|173
1631268600000|2021-09-10 10:10:00|9515.4|9505.4|9519.4|9509.4|9522.5|9512.5|9514.4|9504.4|115
1631268900000|2021-09-10 10:15:00|9519|9509|9517.3|9507.3|9521.4|9511.4|9516.6|9506.6|156
1631269200000|2021-09-10 10:20:00|9516.5|9506.5|9519.5|9509.5|9526.8|9516.8|9512.9|9502.9|119
1631269500000|2021-09-10 10:25:00|9519.3|9509.3|9525.4|9515.4|9525.6|9515.6|9518.9|9508.9|134
1631269800000|2021-09-10 10:30:00|9525.6|9515.6|9509.3|9499.3|9527.1|9517.1|9509.3|9499.3|220
1631270100000|2021-09-10 10:35:00|9509|9499|9520.5|9510.5|9524.4|9514.4|9505.1|9495.1|184
1631270400000|2021-09-10 10:40:00|9523.3|9513.3|9531|9521|9531.6|9521.6|9520.6|9510.6|165
1631270700000|2021-09-10 10:45:00|9530.8|9520.8|9535.5|9525.5|9540.1|9530.1|9530.8|9520.8|213
1631271000000|2021-09-10 10:50:00|9535.6|9525.6|9533.5|9523.5|9537.6|9527.6|9529.9|9519.9|169
1631271300000|2021-09-10 10:55:00|9533.6|9523.6|9538|9528|9543|9533|9533.6|9523.6|166
1631271600000|2021-09-10 11:00:00|9538.1|9528.1|9541.1|9531.1|9541.3|9531.3|9535.9|9525.9|120
1631271900000|2021-09-10 11:05:00|9540.9|9530.9|9547.3|9537.3|9548.6|9538.6|9539.8|9529.8|140
1631272200000|2021-09-10 11:10:00|9547|9537|9550|9540|9551.1|9541.1|9544.9|9534.9|132
1631272500000|2021-09-10 11:15:00|9549.8|9539.8|9560.9|9550.9|9562.9|9552.9|9549.8|9539.8|242
1631272800000|2021-09-10 11:20:00|9560.6|9550.6|9548.9|9538.9|9561.5|9551.5|9546.8|9536.8|244
1631273100000|2021-09-10 11:25:00|9549|9539|9547.8|9537.8|9553.5|9543.5|9547.8|9537.8|165
1631273400000|2021-09-10 11:30:00|9548|9538|9540.9|9530.9|9553|9543|9540.5|9530.5|259
1631273700000|2021-09-10 11:35:00|9541.5|9531.5|9536.6|9526.6|9542.4|9532.4|9532.8|9522.8|244
1631274000000|2021-09-10 11:40:00|9536.9|9526.9|9538.3|9528.3|9542|9532|9534.8|9524.8|159
1631274300000|2021-09-10 11:45:00|9538|9528|9537.6|9527.6|9541.8|9531.8|9536.4|9526.4|132
1631274600000|2021-09-10 11:50:00|9537.9|9527.9|9545.9|9535.9|9547.6|9537.6|9536|9526|120
1631274900000|2021-09-10 11:55:00|9546.3|9536.3|9541.4|9531.4|9546.3|9536.3|9539.5|9529.5|199
1631275200000|2021-09-10 12:00:00|9541.5|9531.5|9546.8|9536.8|9555.8|9545.8|9538.9|9528.9|173
1631275500000|2021-09-10 12:05:00|9547|9537|9563.9|9553.9|9563.9|9553.9|9547|9537|229
1631275800000|2021-09-10 12:10:00|9564|9554|9548|9538|9564.6|9554.6|9546.5|9536.5|259
1631276100000|2021-09-10 12:15:00|9548.1|9538.1|9539|9529|9552.6|9542.6|9537.6|9527.6|233
1631276400000|2021-09-10 12:20:00|9539.3|9529.3|9539.4|9529.4|9546.4|9536.4|9536.5|9526.5|265
1631276700000|2021-09-10 12:25:00|9539.1|9529.1|9533.5|9523.5|9540.5|9530.5|9531.6|9521.6|182
1631277000000|2021-09-10 12:30:00|9533.4|9523.4|9535|9525|9543.5|9533.5|9531.4|9521.4|399
1631277300000|2021-09-10 12:35:00|9534.8|9524.8|9534.1|9524.1|9547.3|9537.3|9532.1|9522.1|276
1631277600000|2021-09-10 12:40:00|9533.8|9523.8|9548.4|9538.4|9548.4|9538.4|9533.8|9523.8|274
1631277900000|2021-09-10 12:45:00|9548.6|9538.6|9544.6|9534.6|9552.8|9542.8|9542.8|9532.8|263
1631278200000|2021-09-10 12:50:00|9544.3|9534.3|9542.6|9532.6|9549.1|9539.1|9538.4|9528.4|336
1631278500000|2021-09-10 12:55:00|9542.3|9532.3|9554.5|9544.5|9557.3|9547.3|9536.6|9526.6|286
1631278800000|2021-09-10 13:00:00|9555.1|9545.1|9575.6|9565.6|9576.4|9566.4|9554.5|9544.5|658
1631279100000|2021-09-10 13:05:00|9575.9|9565.9|9590.8|9580.8|9596.8|9586.8|9570.1|9560.1|523
1631279400000|2021-09-10 13:10:00|9591|9581|9608.9|9598.9|9612.3|9602.3|9591|9581|592
1631279700000|2021-09-10 13:15:00|9609.1|9599.1|9624.8|9614.8|9630.5|9620.5|9609.1|9599.1|584
1631280000000|2021-09-10 13:20:00|9625.5|9615.5|9602.3|9592.3|9627.9|9617.9|9598.3|9588.3|607
1631280300000|2021-09-10 13:25:00|9602.8|9592.8|9638.3|9628.3|9639.1|9629.1|9602.8|9592.8|441
1631280600000|2021-09-10 13:30:00|9638.6|9628.6|9656.6|9646.6|9665|9655|9631.6|9621.6|787
1631280900000|2021-09-10 13:35:00|9657|9647|9653.5|9643.5|9664.1|9654.1|9649.6|9639.6|629
1631281200000|2021-09-10 13:40:00|9653.3|9643.3|9634.8|9624.8|9658.9|9648.9|9632.4|9622.4|573
1631281500000|2021-09-10 13:45:00|9631.4|9621.4|9646.3|9636.3|9658.4|9648.4|9629|9619|468
1631281800000|2021-09-10 13:50:00|9646.5|9636.5|9653.8|9643.8|9654.3|9644.3|9639.5|9629.5|335
1631282100000|2021-09-10 13:55:00|9654.3|9644.3|9671.8|9661.8|9671.9|9661.9|9653.5|9643.5|409
1631282400000|2021-09-10 14:00:00|9672|9662|9669.3|9659.3|9692.8|9682.8|9668.3|9658.3|535
1631282700000|2021-09-10 14:05:00|9670|9660|9671|9661|9679.5|9669.5|9668.3|9658.3|459
1631283000000|2021-09-10 14:10:00|9671.3|9661.3|9673.8|9663.8|9679|9669|9661.8|9651.8|411
1631283300000|2021-09-10 14:15:00|9673.3|9663.3|9677.8|9667.8|9679.5|9669.5|9671.3|9661.3|459
1631283600000|2021-09-10 14:20:00|9677.5|9667.5|9695|9685|9695|9685|9673.5|9663.5|483
1631283900000|2021-09-10 14:25:00|9695.3|9685.3|9699.5|9689.5|9703.3|9693.3|9692|9682|496
1631284200000|2021-09-10 14:30:00|9699.3|9689.3|9721|9711|9724.5|9714.5|9697.8|9687.8|456
1631284500000|2021-09-10 14:35:00|9721.3|9711.3|9715|9705|9722.5|9712.5|9707|9697|462
1631284800000|2021-09-10 14:40:00|9714.8|9704.8|9724.5|9714.5|9725.3|9715.3|9712|9702|375
1631285100000|2021-09-10 14:45:00|9724.8|9714.8|9717|9707|9741|9731|9715.5|9705.5|514
1631285400000|2021-09-10 14:50:00|9716.8|9706.8|9724.3|9714.3|9743|9733|9716|9706|448
1631285700000|2021-09-10 14:55:00|9723.3|9713.3|9706.3|9696.3|9723.3|9713.3|9698|9688|612
1631286000000|2021-09-10 15:00:00|9706.5|9696.5|9682|9672|9712|9702|9675|9665|462
1631286300000|2021-09-10 15:05:00|9681.3|9671.3|9668.5|9658.5|9682.8|9672.8|9662.8|9652.8|477
1631286600000|2021-09-10 15:10:00|9668.3|9658.3|9668.8|9658.8|9678|9668|9668|9658|361
1631286900000|2021-09-10 15:15:00|9668.5|9658.5|9660.5|9650.5|9683.3|9673.3|9658.3|9648.3|427
1631287200000|2021-09-10 15:20:00|9661.3|9651.3|9680.5|9670.5|9681.8|9671.8|9661.3|9651.3|331
1631287500000|2021-09-10 15:25:00|9680.3|9670.3|9688.3|9678.3|9690.5|9680.5|9678|9668|302
1631287800000|2021-09-10 15:30:00|9688|9678|9709.3|9699.3|9714.5|9704.5|9685.5|9675.5|410
1631288100000|2021-09-10 15:35:00|9709|9699|9704|9694|9721|9711|9702.5|9692.5|358
1631288400000|2021-09-10 15:40:00|9703.8|9693.8|9685|9675|9704|9694|9684.3|9674.3|297
1631288700000|2021-09-10 15:45:00|9686.3|9676.3|9691|9681|9710|9700|9686.3|9676.3|367
1631289000000|2021-09-10 15:50:00|9691.3|9681.3|9682.3|9672.3|9695.5|9685.5|9681.5|9671.5|251
1631289300000|2021-09-10 15:55:00|9682|9672|9679.3|9669.3|9688|9678|9676.5|9666.5|190
1631289600000|2021-09-10 16:00:00|9679|9669|9684|9674|9684|9674|9670|9660|220
1631289900000|2021-09-10 16:05:00|9684.3|9674.3|9689|9679|9690|9680|9684|9674|223
1631290200000|2021-09-10 16:10:00|9688.8|9678.8|9697.8|9687.8|9700.3|9690.3|9688.8|9678.8|239
1631290500000|2021-09-10 16:15:00|9698.3|9688.3|9694.3|9684.3|9700.8|9690.8|9694.3|9684.3|148
1631290800000|2021-09-10 16:20:00|9694.8|9684.8|9694.5|9684.5|9698.3|9688.3|9689.3|9679.3|162
1631291100000|2021-09-10 16:25:00|9694.3|9684.3|9692.3|9682.3|9694.8|9684.8|9689|9679|199
1631291400000|2021-09-10 16:30:00|9692|9682|9700|9690|9700.8|9690.8|9689.8|9679.8|121
1631291700000|2021-09-10 16:35:00|9700.3|9690.3|9707.8|9697.8|9708.5|9698.5|9700|9690|175
1631292000000|2021-09-10 16:40:00|9708|9698|9703.5|9693.5|9710.5|9700.5|9703|9693|144
1631292300000|2021-09-10 16:45:00|9703.3|9693.3|9705.8|9695.8|9706|9696|9699.5|9689.5|158
1631292600000|2021-09-10 16:50:00|9706.3|9696.3|9709|9699|9711.3|9701.3|9701|9691|161
1631292900000|2021-09-10 16:55:00|9708.8|9698.8|9717.6|9707.6|9717.6|9707.6|9705.6|9695.6|244
1631491200000|2021-09-13 00:00:00|9695|9679.3|9669|9659|9695|9679.3|9669|9659|17
1631491500000|2021-09-13 00:05:00|9668.8|9658.8|9660.1|9650.1|9668.8|9658.8|9658.4|9648.4|57
1631491800000|2021-09-13 00:10:00|9660|9650|9661.4|9651.4|9661.4|9651.4|9657.4|9647.4|49
1631492100000|2021-09-13 00:15:00|9661.8|9651.8|9670.5|9660.5|9670.5|9660.5|9658.6|9648.6|75
1631492400000|2021-09-13 00:20:00|9670.3|9660.3|9663.9|9653.9|9670.3|9660.3|9663.8|9653.8|57
1631492700000|2021-09-13 00:25:00|9664.1|9654.1|9647.9|9637.9|9664.1|9654.1|9646.1|9636.1|61
1631493000000|2021-09-13 00:30:00|9647.6|9637.6|9657.1|9647.1|9657.1|9647.1|9647.5|9637.5|83
1631493300000|2021-09-13 00:35:00|9657.3|9647.3|9661.3|9651.3|9665|9655|9656.8|9646.8|99
1631493600000|2021-09-13 00:40:00|9661.5|9651.5|9665|9655|9665|9655|9660.4|9650.4|47
1631493900000|2021-09-13 00:45:00|9664.5|9654.5|9659.3|9649.3|9665.8|9655.8|9658.3|9648.3|63
1631494200000|2021-09-13 00:50:00|9659|9649|9654.6|9644.6|9660.5|9650.5|9654.3|9644.3|65
1631494500000|2021-09-13 00:55:00|9654.4|9644.4|9652.5|9642.5|9656|9646|9648|9638|125
1631494800000|2021-09-13 01:00:00|9652.9|9642.9|9676|9666|9692|9682|9652.9|9642.9|520
1631495100000|2021-09-13 01:05:00|9675.5|9665.5|9713.1|9703.1|9714.4|9704.4|9673.5|9663.5|462
1631495400000|2021-09-13 01:10:00|9712.4|9702.4|9703.5|9693.5|9721.5|9711.5|9702.4|9692.4|326
1631495700000|2021-09-13 01:15:00|9703.4|9693.4|9726.5|9716.5|9734.8|9724.8|9703|9693|394
1631496000000|2021-09-13 01:20:00|9726.3|9716.3|9703.8|9693.8|9726.3|9716.3|9699.1|9689.1|333
1631496300000|2021-09-13 01:25:00|9703.5|9693.5|9663|9653|9703.5|9693.5|9656.5|9646.5|357
1631496600000|2021-09-13 01:30:00|9663.3|9653.3|9697.9|9687.9|9698|9688|9662|9652|307
1631496900000|2021-09-13 01:35:00|9698|9688|9700.5|9690.5|9705.3|9695.3|9694.4|9684.4|280
1631497200000|2021-09-13 01:40:00|9700.3|9690.3|9687.3|9677.3|9704|9694|9686.8|9676.8|233
1631497500000|2021-09-13 01:45:00|9687.8|9677.8|9684.5|9674.5|9698.4|9688.4|9680.5|9670.5|255
1631497800000|2021-09-13 01:50:00|9684.3|9674.3|9673.4|9663.4|9684.3|9674.3|9672.5|9662.5|277
1631498100000|2021-09-13 01:55:00|9673.6|9663.6|9669.6|9659.6|9675.3|9665.3|9665|9655|243
1631498400000|2021-09-13 02:00:00|9669.9|9659.9|9666.8|9656.8|9673.3|9663.3|9661.8|9651.8|239
1631498700000|2021-09-13 02:05:00|9666.5|9656.5|9663.3|9653.3|9667|9657|9658.8|9648.8|180
1631499000000|2021-09-13 02:10:00|9663.5|9653.5|9653|9643|9664|9654|9649.9|9639.9|263
1631499300000|2021-09-13 02:15:00|9654|9644|9653.3|9643.3|9655.1|9645.1|9650.4|9640.4|93
1631499600000|2021-09-13 02:20:00|9653.1|9643.1|9649.3|9639.3|9654.6|9644.6|9649.3|9639.3|46
1631499900000|2021-09-13 02:25:00|9648.8|9638.8|9646.6|9636.6|9648.8|9638.8|9640|9630|129
1631500200000|2021-09-13 02:30:00|9646.9|9636.9|9645.8|9635.8|9654.9|9644.9|9639.9|9629.9|358
1631500500000|2021-09-13 02:35:00|9646|9636|9661.4|9651.4|9662.8|9652.8|9641.5|9631.5|262
1631500800000|2021-09-13 02:40:00|9662.1|9652.1|9658.1|9648.1|9670|9660|9658.1|9648.1|410
1631501100000|2021-09-13 02:45:00|9658|9648|9652.8|9642.8|9658|9648|9648.3|9638.3|225
1631501400000|2021-09-13 02:50:00|9652.5|9642.5|9652.8|9642.8|9658|9648|9648.4|9638.4|240
1631501700000|2021-09-13 02:55:00|9653|9643|9677.1|9667.1|9677.1|9667.1|9653|9643|245
1631502000000|2021-09-13 03:00:00|9678|9668|9691.1|9681.1|9698.9|9688.9|9677.5|9667.5|302
1631502300000|2021-09-13 03:05:00|9691.5|9681.5|9696.8|9686.8|9703.8|9693.8|9687.1|9677.1|272
1631502600000|2021-09-13 03:10:00|9697|9687|9704.3|9694.3|9709.9|9699.9|9697|9687|233
1631502900000|2021-09-13 03:15:00|9704|9694|9726.4|9716.4|9728.5|9718.5|9702.8|9692.8|308
1631503200000|2021-09-13 03:20:00|9726.5|9716.5|9723.5|9713.5|9728.6|9718.6|9721|9711|202
1631503500000|2021-09-13 03:25:00|9723.4|9713.4|9705.1|9695.1|9723.4|9713.4|9702.5|9692.5|239
1631503800000|2021-09-13 03:30:00|9705.6|9695.6|9700.3|9690.3|9705.6|9695.6|9700|9690|46
1631504100000|2021-09-13 03:35:00|9700|9690|9694|9684|9700|9690|9693.1|9683.1|66
1631504400000|2021-09-13 03:40:00|9694.3|9684.3|9693.6|9683.6|9695.5|9685.5|9692.9|9682.9|38
1631504700000|2021-09-13 03:45:00|9693.4|9683.4|9695|9685|9696.5|9686.5|9691.5|9681.5|37
1631505000000|2021-09-13 03:50:00|9694.8|9684.8|9695.6|9685.6|9696.8|9686.8|9693.5|9683.5|67
1631505300000|2021-09-13 03:55:00|9695.3|9685.3|9691.6|9681.6|9695.6|9685.6|9688.9|9678.9|59
1631505600000|2021-09-13 04:00:00|9691.4|9681.4|9690|9680|9691.6|9681.6|9690|9680|20
1631505900000|2021-09-13 04:05:00|9690.3|9680.3|9690.5|9680.5|9692.4|9682.4|9690.3|9680.3|29
1631506200000|2021-09-13 04:10:00|9690.9|9680.9|9691.4|9681.4|9693|9683|9690.9|9680.9|25
1631506500000|2021-09-13 04:15:00|9691|9681|9691.1|9681.1|9692.6|9682.6|9690.5|9680.5|26
1631506800000|2021-09-13 04:20:00|9691|9681|9691.1|9681.1|9693.3|9683.3|9691|9681|71
1631507100000|2021-09-13 04:25:00|9691.6|9681.6|9694.1|9684.1|9694.3|9684.3|9691.4|9681.4|42
1631507400000|2021-09-13 04:30:00|9693.8|9683.8|9693.3|9683.3|9693.9|9683.9|9691|9681|60
1631507700000|2021-09-13 04:35:00|9693.9|9683.9|9698.3|9688.3|9705.3|9695.3|9692.5|9682.5|92
1631508000000|2021-09-13 04:40:00|9699.5|9689.5|9691.8|9681.8|9702.1|9692.1|9691.8|9681.8|81
1631508300000|2021-09-13 04:45:00|9692|9682|9690.3|9680.3|9693.1|9683.1|9687.6|9677.6|53
1631508600000|2021-09-13 04:50:00|9690.4|9680.4|9684.9|9674.9|9690.4|9680.4|9683.4|9673.4|90
1631508900000|2021-09-13 04:55:00|9684.5|9674.5|9681.9|9671.9|9684.5|9674.5|9679.1|9669.1|116
1631509200000|2021-09-13 05:00:00|9681.8|9671.8|9682.3|9672.3|9684.5|9674.5|9675.3|9665.3|168
1631509500000|2021-09-13 05:05:00|9682.4|9672.4|9681.5|9671.5|9682.9|9672.9|9680.3|9670.3|81
1631509800000|2021-09-13 05:10:00|9681.4|9671.4|9690.1|9680.1|9692.1|9682.1|9680.3|9670.3|146
1631510100000|2021-09-13 05:15:00|9690.4|9680.4|9687.1|9677.1|9690.4|9680.4|9685.8|9675.8|151
1631510400000|2021-09-13 05:20:00|9687.4|9677.4|9703.8|9693.8|9707.5|9697.5|9685.8|9675.8|164
1631510700000|2021-09-13 05:25:00|9703.6|9693.6|9711.1|9701.1|9715.3|9705.3|9699.3|9689.3|105
1631511000000|2021-09-13 05:30:00|9710.9|9700.9|9701.4|9691.4|9710.9|9700.9|9688.3|9678.3|360
1631511300000|2021-09-13 05:35:00|9701.1|9691.1|9706.4|9696.4|9706.4|9696.4|9692.4|9682.4|338
1631511600000|2021-09-13 05:40:00|9706.8|9696.8|9707|9697|9711|9701|9699.3|9689.3|237
1631511900000|2021-09-13 05:45:00|9706.8|9696.8|9721.6|9711.6|9723.3|9713.3|9706.8|9696.8|147
1631512200000|2021-09-13 05:50:00|9721|9711|9729.3|9719.3|9732.5|9722.5|9719.1|9709.1|329
1631512500000|2021-09-13 05:55:00|9729|9719|9741.1|9731.1|9743|9733|9725.1|9715.1|331
1631512800000|2021-09-13 06:00:00|9740.6|9730.6|9746|9736|9746.9|9736.9|9731.3|9721.3|442
1631513100000|2021-09-13 06:05:00|9745.5|9735.5|9722.6|9712.6|9751|9741|9720.6|9710.6|284
1631513400000|2021-09-13 06:10:00|9722.5|9712.5|9737.5|9727.5|9737.5|9727.5|9719.5|9709.5|217
1631513700000|2021-09-13 06:15:00|9737.3|9727.3|9736.3|9726.3|9742.6|9732.6|9733.4|9723.4|366
1631514000000|2021-09-13 06:20:00|9735.9|9725.9|9740.9|9730.9|9742.8|9732.8|9734|9724|348
1631514300000|2021-09-13 06:25:00|9741.1|9731.1|9759.3|9749.3|9760.1|9750.1|9735.5|9725.5|278
1631514600000|2021-09-13 06:30:00|9759.4|9749.4|9745.8|9735.8|9760|9750|9744.6|9734.6|269
1631514900000|2021-09-13 06:35:00|9746|9736|9714.8|9704.8|9747.1|9737.1|9713.8|9703.8|291
1631515200000|2021-09-13 06:40:00|9714.5|9704.5|9723.4|9713.4|9725.6|9715.6|9708.4|9698.4|389
1631515500000|2021-09-13 06:45:00|9723.1|9713.1|9720.5|9710.5|9726.3|9716.3|9707.5|9697.5|334
1631515800000|2021-09-13 06:50:00|9720.3|9710.3|9699.8|9689.8|9720.3|9710.3|9696.6|9686.6|341
1631516100000|2021-09-13 06:55:00|9699.5|9689.5|9703.3|9693.3|9703.3|9693.3|9686.5|9676.5|344
1631516400000|2021-09-13 07:00:00|9700.8|9690.8|9696.3|9686.3|9700.8|9690.8|9685.5|9675.5|299
1631516700000|2021-09-13 07:05:00|9695.8|9685.8|9666.5|9656.5|9696.5|9686.5|9660.6|9650.6|212
1631517000000|2021-09-13 07:10:00|9666.3|9656.3|9674.3|9664.3|9674.3|9664.3|9651.8|9641.8|250
1631517300000|2021-09-13 07:15:00|9675.3|9665.3|9659|9649|9675.5|9665.5|9648.3|9638.3|243
1631517600000|2021-09-13 07:20:00|9659.3|9649.3|9669.5|9659.5|9679|9669|9659.3|9649.3|217
1631517900000|2021-09-13 07:25:00|9668.6|9658.6|9674|9664|9678|9668|9665.4|9655.4|232
1631518200000|2021-09-13 07:30:00|9674.3|9664.3|9678.3|9668.3|9680.8|9670.8|9665.8|9655.8|191
1631518500000|2021-09-13 07:35:00|9678.5|9668.5|9657.8|9647.8|9678.5|9668.5|9657.3|9647.3|162
1631518800000|2021-09-13 07:40:00|9658.5|9648.5|9672|9662|9676.8|9666.8|9658.5|9648.5|193
1631519100000|2021-09-13 07:45:00|9672.3|9662.3|9684|9674|9684|9674|9669.3|9659.3|222
1631519400000|2021-09-13 07:50:00|9683|9673|9686.8|9676.8|9698.3|9688.3|9681.8|9671.8|166
1631519700000|2021-09-13 07:55:00|9686|9676|9687.5|9677.5|9691.3|9681.3|9684.5|9674.5|141
1631520000000|2021-09-13 08:00:00|9688|9678|9691.3|9681.3|9697.8|9687.8|9687.3|9677.3|217
1631520300000|2021-09-13 08:05:00|9691.5|9681.5|9694.3|9684.3|9699.3|9689.3|9689.5|9679.5|185
1631520600000|2021-09-13 08:10:00|9694|9684|9691|9681|9700.8|9690.8|9687.3|9677.3|163
1631520900000|2021-09-13 08:15:00|9691.3|9681.3|9690|9680|9694.3|9684.3|9682.3|9672.3|165
1631521200000|2021-09-13 08:20:00|9690.3|9680.3|9683|9673|9692.8|9682.8|9682.3|9672.3|151
1631521500000|2021-09-13 08:25:00|9682.8|9672.8|9698|9688|9701|9691|9681.5|9671.5|175
1631521800000|2021-09-13 08:30:00|9698.3|9688.3|9688.5|9678.5|9699.3|9689.3|9687.8|9677.8|170
1631522100000|2021-09-13 08:35:00|9688.8|9678.8|9692|9682|9692.3|9682.3|9682.8|9672.8|150
1631522400000|2021-09-13 08:40:00|9692.3|9682.3|9688.3|9678.3|9694.3|9684.3|9682.3|9672.3|148
1631522700000|2021-09-13 08:45:00|9688.5|9678.5|9691.3|9681.3|9691.8|9681.8|9682|9672|180
1631523000000|2021-09-13 08:50:00|9691.5|9681.5|9688.3|9678.3|9699.3|9689.3|9688|9678|151
1631523300000|2021-09-13 08:55:00|9688|9678|9692.8|9682.8|9695.3|9685.3|9687.8|9677.8|98
1631523600000|2021-09-13 09:00:00|9691.3|9681.3|9687.8|9677.8|9695.3|9685.3|9687.3|9677.3|158
1631523900000|2021-09-13 09:05:00|9687.5|9677.5|9674.3|9664.3|9687.5|9677.5|9671.5|9661.5|168
1631524200000|2021-09-13 09:10:00|9673.8|9663.8|9673.5|9663.5|9673.8|9663.8|9670|9660|126
1631524500000|2021-09-13 09:15:00|9673.8|9663.8|9665.8|9655.8|9676|9666|9665.8|9655.8|133
1631524800000|2021-09-13 09:20:00|9666|9656|9678.5|9668.5|9678.5|9668.5|9665.8|9655.8|132
1631525100000|2021-09-13 09:25:00|9678.8|9668.8|9676.5|9666.5|9680.3|9670.3|9674.3|9664.3|100
1631525400000|2021-09-13 09:30:00|9676|9666|9666|9656|9676|9666|9665.5|9655.5|108
1631525700000|2021-09-13 09:35:00|9666.3|9656.3|9665.5|9655.5|9669.8|9659.8|9664.8|9654.8|104
1631526000000|2021-09-13 09:40:00|9665.8|9655.8|9672.3|9662.3|9673.8|9663.8|9661.3|9651.3|132
1631526300000|2021-09-13 09:45:00|9672.5|9662.5|9676.8|9666.8|9679.8|9669.8|9671|9661|131
1631526600000|2021-09-13 09:50:00|9677|9667|9681.5|9671.5|9682|9672|9677|9667|114
1631526900000|2021-09-13 09:55:00|9682|9672|9676.8|9666.8|9682|9672|9676.5|9666.5|124
1631527200000|2021-09-13 10:00:00|9677|9667|9682.3|9672.3|9683.8|9673.8|9674.8|9664.8|112
1631527500000|2021-09-13 10:05:00|9682.5|9672.5|9687|9677|9689.3|9679.3|9679.8|9669.8|104
1631527800000|2021-09-13 10:10:00|9687.5|9677.5|9689.5|9679.5|9690.5|9680.5|9684.8|9674.8|119
1631528100000|2021-09-13 10:15:00|9689.8|9679.8|9691.3|9681.3|9692.3|9682.3|9688.8|9678.8|128
1631528400000|2021-09-13 10:20:00|9691|9681|9693|9683|9694.8|9684.8|9688.5|9678.5|114
1631528700000|2021-09-13 10:25:00|9691.5|9681.5|9685.5|9675.5|9693.8|9683.8|9685.5|9675.5|128
1631529000000|2021-09-13 10:30:00|9685|9675|9681|9671|9685.8|9675.8|9678.3|9668.3|135
1631529300000|2021-09-13 10:35:00|9680.8|9670.8|9682|9672|9684.3|9674.3|9678.3|9668.3|123
1631529600000|2021-09-13 10:40:00|9681.8|9671.8|9682.5|9672.5|9684.5|9674.5|9678.8|9668.8|110
1631529900000|2021-09-13 10:45:00|9683|9673|9678.3|9668.3|9684.3|9674.3|9677.3|9667.3|129
1631530200000|2021-09-13 10:50:00|9678.5|9668.5|9676|9666|9680|9670|9670.3|9660.3|173
1631530500000|2021-09-13 10:55:00|9676.3|9666.3|9669.5|9659.5|9677|9667|9667.8|9657.8|134
1631530800000|2021-09-13 11:00:00|9669.3|9659.3|9676.8|9666.8|9677.3|9667.3|9669.3|9659.3|181
1631531100000|2021-09-13 11:05:00|9677.3|9667.3|9670.8|9660.8|9683.3|9673.3|9669.5|9659.5|184
1631531400000|2021-09-13 11:10:00|9670.5|9660.5|9681.5|9671.5|9682.3|9672.3|9670.5|9660.5|152
1631531700000|2021-09-13 11:15:00|9682|9672|9672.8|9662.8|9684.5|9674.5|9670.3|9660.3|115
1631532000000|2021-09-13 11:20:00|9672.3|9662.3|9664.5|9654.5|9672.5|9662.5|9657.5|9647.5|260
1631532300000|2021-09-13 11:25:00|9664.3|9654.3|9662.3|9652.3|9667.3|9657.3|9653.8|9643.8|203
1631532600000|2021-09-13 11:30:00|9662|9652|9656|9646|9662.8|9652.8|9643.1|9633.1|274
1631532900000|2021-09-13 11:35:00|9655.8|9645.8|9642.8|9632.8|9655.8|9645.8|9638|9628|255
1631533200000|2021-09-13 11:40:00|9643.5|9633.5|9638|9628|9646.5|9636.5|9637.5|9627.5|192
1631533500000|2021-09-13 11:45:00|9638.3|9628.3|9648.5|9638.5|9648.5|9638.5|9635.1|9625.1|191
1631533800000|2021-09-13 11:50:00|9648.8|9638.8|9657.5|9647.5|9657.8|9647.8|9648.8|9638.8|218
1631534100000|2021-09-13 11:55:00|9657.8|9647.8|9667.3|9657.3|9676|9666|9652.8|9642.8|212
1631534400000|2021-09-13 12:00:00|9669.5|9659.5|9671.3|9661.3|9672|9662|9660.5|9650.5|253
1631534700000|2021-09-13 12:05:00|9671.5|9661.5|9682|9672|9682|9672|9669|9659|239
1631535000000|2021-09-13 12:10:00|9680.5|9670.5|9694|9684|9695.3|9685.3|9678.8|9668.8|263
1631535300000|2021-09-13 12:15:00|9694.5|9684.5|9693.3|9683.3|9704|9694|9691.5|9681.5|280
1631535600000|2021-09-13 12:20:00|9694.8|9684.8|9679.5|9669.5|9696.5|9686.5|9672.8|9662.8|251
1631535900000|2021-09-13 12:25:00|9679|9669|9676.8|9666.8|9682.3|9672.3|9673.5|9663.5|242
1631536200000|2021-09-13 12:30:00|9673.8|9663.8|9664.3|9654.3|9679.8|9669.8|9663.3|9653.3|295
1631536500000|2021-09-13 12:35:00|9664.5|9654.5|9663.3|9653.3|9666.5|9656.5|9647|9637|255
1631536800000|2021-09-13 12:40:00|9663.5|9653.5|9676.8|9666.8|9679.3|9669.3|9660.3|9650.3|223
1631537100000|2021-09-13 12:45:00|9676.3|9666.3|9682.5|9672.5|9683.3|9673.3|9676|9666|175
1631537400000|2021-09-13 12:50:00|9683.3|9673.3|9685.8|9675.8|9686.8|9676.8|9675.3|9665.3|254
1631537700000|2021-09-13 12:55:00|9686|9676|9695.8|9685.8|9698.6|9688.6|9685|9675|236
1631538000000|2021-09-13 13:00:00|9696|9686|9669.5|9659.5|9698|9688|9659.3|9649.3|589
1631538300000|2021-09-13 13:05:00|9669.8|9659.8|9652|9642|9669.8|9659.8|9636.3|9626.3|527
1631538600000|2021-09-13 13:10:00|9650.8|9640.8|9637.3|9627.3|9658.8|9648.8|9632.5|9622.5|488
1631538900000|2021-09-13 13:15:00|9638.3|9628.3|9594.6|9584.6|9640.8|9630.8|9594.6|9584.6|549
1631539200000|2021-09-13 13:20:00|9594.1|9584.1|9608.3|9598.3|9612.3|9602.3|9590.5|9580.5|475
1631539500000|2021-09-13 13:25:00|9609.3|9599.3|9585.5|9575.5|9614.5|9604.5|9584.5|9574.5|463
1631539800000|2021-09-13 13:30:00|9585.8|9575.8|9588.3|9578.3|9589.3|9579.3|9570.8|9560.8|702
1631540100000|2021-09-13 13:35:00|9588|9578|9609|9599|9612.8|9602.8|9579|9569|602
1631540400000|2021-09-13 13:40:00|9608.8|9598.8|9594.5|9584.5|9608.8|9598.8|9585|9575|520
1631540700000|2021-09-13 13:45:00|9595.3|9585.3|9579.3|9569.3|9604|9594|9566.8|9556.8|563
1631541000000|2021-09-13 13:50:00|9579.5|9569.5|9578.3|9568.3|9582.3|9572.3|9565.5|9555.5|498
1631541300000|2021-09-13 13:55:00|9578.5|9568.5|9565.5|9555.5|9582.5|9572.5|9564.8|9554.8|470
1631541600000|2021-09-13 14:00:00|9566|9556|9519.8|9509.8|9572|9562|9519.3|9509.3|595
1631541900000|2021-09-13 14:05:00|9521.5|9511.5|9494.8|9484.8|9532|9522|9492|9482|742
1631542200000|2021-09-13 14:10:00|9495.3|9485.3|9512.3|9502.3|9519.3|9509.3|9494|9484|669
1631542500000|2021-09-13 14:15:00|9513|9503|9508.3|9498.3|9515.5|9505.5|9493.5|9483.5|571
1631542800000|2021-09-13 14:20:00|9508.8|9498.8|9502.8|9492.8|9510|9500|9494.8|9484.8|530
1631543100000|2021-09-13 14:25:00|9503.3|9493.3|9494.3|9484.3|9516.5|9506.5|9490.8|9480.8|531
1631543400000|2021-09-13 14:30:00|9493.3|9483.3|9484|9474|9494.3|9484.3|9478|9468|523
1631543700000|2021-09-13 14:35:00|9483.8|9473.8|9496.3|9486.3|9502.3|9492.3|9477.5|9467.5|470
1631544000000|2021-09-13 14:40:00|9496.5|9486.5|9513.3|9503.3|9516.5|9506.5|9489.5|9479.5|429
1631544300000|2021-09-13 14:45:00|9514|9504|9531.8|9521.8|9536.5|9526.5|9513.3|9503.3|381
1631544600000|2021-09-13 14:50:00|9532|9522|9543|9533|9550.3|9540.3|9529|9519|182
1631544900000|2021-09-13 14:55:00|9543.3|9533.3|9546.3|9536.3|9553|9543|9539.3|9529.3|237
1631545200000|2021-09-13 15:00:00|9546.8|9536.8|9544.8|9534.8|9564.8|9554.8|9543.3|9533.3|181
1631545500000|2021-09-13 15:05:00|9545.3|9535.3|9539.3|9529.3|9550.8|9540.8|9534.5|9524.5|296
1631545800000|2021-09-13 15:10:00|9539.5|9529.5|9535.3|9525.3|9543.3|9533.3|9533.5|9523.5|186
1631546100000|2021-09-13 15:15:00|9535.8|9525.8|9537.5|9527.5|9539.3|9529.3|9529.3|9519.3|137
1631546400000|2021-09-13 15:20:00|9537|9527|9545.3|9535.3|9545.5|9535.5|9531.3|9521.3|136
1631546700000|2021-09-13 15:25:00|9544.5|9534.5|9555.3|9545.3|9559|9549|9544.3|9534.3|131
1631547000000|2021-09-13 15:30:00|9555.5|9545.5|9556.5|9546.5|9559.5|9549.5|9548|9538|142
1631547300000|2021-09-13 15:35:00|9556.8|9546.8|9551.8|9541.8|9559|9549|9539.8|9529.8|157
1631547600000|2021-09-13 15:40:00|9553|9543|9570|9560|9570.8|9560.8|9553|9543|242
1631547900000|2021-09-13 15:45:00|9568.5|9558.5|9567.5|9557.5|9573.4|9563.4|9558|9548|212
1631548200000|2021-09-13 15:50:00|9567.3|9557.3|9566|9556|9570.5|9560.5|9561.3|9551.3|110
1631548500000|2021-09-13 15:55:00|9566.3|9556.3|9562.5|9552.5|9575.3|9565.3|9562.3|9552.3|108
1631548800000|2021-09-13 16:00:00|9561.3|9551.3|9557|9547|9570.5|9560.5|9556|9546|115
1631549100000|2021-09-13 16:05:00|9557.3|9547.3|9557.8|9547.8|9559.8|9549.8|9554.8|9544.8|65
1631549400000|2021-09-13 16:10:00|9558|9548|9568.3|9558.3|9570|9560|9558|9548|115
1631549700000|2021-09-13 16:15:00|9568.8|9558.8|9558.5|9548.5|9568.8|9558.8|9555|9545|73
1631550000000|2021-09-13 16:20:00|9558.8|9548.8|9563.5|9553.5|9564|9554|9556.8|9546.8|92
1631550300000|2021-09-13 16:25:00|9563.8|9553.8|9560|9550|9566.8|9556.8|9557.8|9547.8|90
1631550600000|2021-09-13 16:30:00|9560.8|9550.8|9561|9551|9566.3|9556.3|9560.3|9550.3|100
1631550900000|2021-09-13 16:35:00|9561.3|9551.3|9556.5|9546.5|9561.5|9551.5|9556.5|9546.5|85
1631551200000|2021-09-13 16:40:00|9556.3|9546.3|9548.5|9538.5|9557.5|9547.5|9548.3|9538.3|130
1631551500000|2021-09-13 16:45:00|9548.8|9538.8|9544.8|9534.8|9551|9541|9544|9534|69
1631551800000|2021-09-13 16:50:00|9545|9535|9544.3|9534.3|9546.5|9536.5|9536.6|9526.6|84
1631552100000|2021-09-13 16:55:00|9544.5|9534.5|9550.1|9540.1|9550.6|9540.6|9544.3|9534.3|78
1631577600000|2021-09-14 00:00:00|9547.5|9537.5|9548.1|9538.1|9548.1|9538.1|9541.6|9531.6|19
1631577900000|2021-09-14 00:05:00|9548|9538|9543|9533|9548.1|9538.1|9542.9|9532.9|17
1631578200000|2021-09-14 00:10:00|9542.9|9532.9|9546.6|9536.6|9547.4|9537.4|9541|9531|41
1631578500000|2021-09-14 00:15:00|9546.8|9536.8|9548.3|9538.3|9548.8|9538.8|9544.8|9534.8|23
1631578800000|2021-09-14 00:20:00|9547.9|9537.9|9547.9|9537.9|9548.8|9538.8|9547|9537|14
1631579100000|2021-09-14 00:25:00|9547.6|9537.6|9551.3|9541.3|9552.3|9542.3|9544.8|9534.8|51
1631579400000|2021-09-14 00:30:00|9551.6|9541.6|9548.9|9538.9|9552.6|9542.6|9548.6|9538.6|45
1631579700000|2021-09-14 00:35:00|9549|9539|9552.8|9542.8|9552.8|9542.8|9548.8|9538.8|85
1631580000000|2021-09-14 00:40:00|9552.5|9542.5|9561.3|9551.3|9562.5|9552.5|9552.3|9542.3|70
1631580300000|2021-09-14 00:45:00|9561|9551|9559.9|9549.9|9564|9554|9559.3|9549.3|72
1631580600000|2021-09-14 00:50:00|9559.5|9549.5|9558.3|9548.3|9559.8|9549.8|9556.8|9546.8|24
1631580900000|2021-09-14 00:55:00|9558.1|9548.1|9560|9550|9560.5|9550.5|9556.8|9546.8|55
1631581200000|2021-09-14 01:00:00|9559.6|9549.6|9536.4|9526.4|9565|9555|9535.9|9525.9|299
1631581500000|2021-09-14 01:05:00|9536.6|9526.6|9553.9|9543.9|9554.5|9544.5|9535.3|9525.3|236
1631581800000|2021-09-14 01:10:00|9553.5|9543.5|9554.1|9544.1|9556.3|9546.3|9550.1|9540.1|134
1631582100000|2021-09-14 01:15:00|9553.6|9543.6|9556.3|9546.3|9559.1|9549.1|9547.9|9537.9|170
1631582400000|2021-09-14 01:20:00|9556|9546|9549.5|9539.5|9559.8|9549.8|9547|9537|218
1631582700000|2021-09-14 01:25:00|9549.8|9539.8|9541.9|9531.9|9550.1|9540.1|9541.5|9531.5|132
1631583000000|2021-09-14 01:30:00|9542|9532|9532.3|9522.3|9546.8|9536.8|9523|9513|233
1631583300000|2021-09-14 01:35:00|9532|9522|9535.4|9525.4|9541.5|9531.5|9530.8|9520.8|222
1631583600000|2021-09-14 01:40:00|9535.6|9525.6|9521.5|9511.5|9537|9527|9521.1|9511.1|250
1631583900000|2021-09-14 01:45:00|9521.1|9511.1|9526|9516|9531.3|9521.3|9520.1|9510.1|253
1631584200000|2021-09-14 01:50:00|9525.8|9515.8|9532.8|9522.8|9532.8|9522.8|9522.3|9512.3|197
1631584500000|2021-09-14 01:55:00|9532.6|9522.6|9533.4|9523.4|9538.6|9528.6|9532.1|9522.1|181
1631584800000|2021-09-14 02:00:00|9533.6|9523.6|9534|9524|9536.9|9526.9|9529|9519|153
1631585100000|2021-09-14 02:05:00|9533.8|9523.8|9541.9|9531.9|9544.1|9534.1|9533.5|9523.5|167
1631585400000|2021-09-14 02:10:00|9541.5|9531.5|9547.4|9537.4|9549.5|9539.5|9539.8|9529.8|212
1631585700000|2021-09-14 02:15:00|9547.1|9537.1|9550.1|9540.1|9554.3|9544.3|9546|9536|94
1631586000000|2021-09-14 02:20:00|9550.8|9540.8|9551.5|9541.5|9554.3|9544.3|9550.1|9540.1|105
1631586300000|2021-09-14 02:25:00|9551.8|9541.8|9550.6|9540.6|9553|9543|9549.1|9539.1|70
1631586600000|2021-09-14 02:30:00|9551|9541|9552.3|9542.3|9555.1|9545.1|9546.4|9536.4|244
1631586900000|2021-09-14 02:35:00|9552.5|9542.5|9564.9|9554.9|9566.8|9556.8|9551.8|9541.8|200
1631587200000|2021-09-14 02:40:00|9565.3|9555.3|9569.9|9559.9|9570.9|9560.9|9562.6|9552.6|215
1631587500000|2021-09-14 02:45:00|9569.4|9559.4|9567.3|9557.3|9577.5|9567.5|9564.5|9554.5|284
1631587800000|2021-09-14 02:50:00|9567|9557|9565.8|9555.8|9569.8|9559.8|9563.4|9553.4|194
1631588100000|2021-09-14 02:55:00|9565.5|9555.5|9560.3|9550.3|9565.5|9555.5|9559.9|9549.9|198
1631588400000|2021-09-14 03:00:00|9560.4|9550.4|9542.3|9532.3|9563.1|9553.1|9540.3|9530.3|318
1631588700000|2021-09-14 03:05:00|9542|9532|9547.6|9537.6|9554.1|9544.1|9542|9532|199
1631589000000|2021-09-14 03:10:00|9547.4|9537.4|9556.3|9546.3|9556.3|9546.3|9546.5|9536.5|169
1631589300000|2021-09-14 03:15:00|9555.8|9545.8|9552.5|9542.5|9556.3|9546.3|9542.5|9532.5|201
1631589600000|2021-09-14 03:20:00|9552.4|9542.4|9555.1|9545.1|9558.4|9548.4|9548.1|9538.1|197
1631589900000|2021-09-14 03:25:00|9554.9|9544.9|9551.6|9541.6|9555.8|9545.8|9551.1|9541.1|154
1631590200000|2021-09-14 03:30:00|9551.9|9541.9|9546.5|9536.5|9551.9|9541.9|9545.3|9535.3|96
1631590500000|2021-09-14 03:35:00|9546.1|9536.1|9544.4|9534.4|9546.1|9536.1|9544|9534|68
1631590800000|2021-09-14 03:40:00|9544.6|9534.6|9538.6|9528.6|9546.6|9536.6|9537|9527|102
1631591100000|2021-09-14 03:45:00|9538.5|9528.5|9539|9529|9541.6|9531.6|9538.1|9528.1|93
1631591400000|2021-09-14 03:50:00|9538.8|9528.8|9538.1|9528.1|9539.1|9529.1|9536.5|9526.5|43
1631591700000|2021-09-14 03:55:00|9538.5|9528.5|9541.5|9531.5|9542.8|9532.8|9538.5|9528.5|52
1631592000000|2021-09-14 04:00:00|9541|9531|9539.6|9529.6|9541|9531|9538.1|9528.1|50
1631592300000|2021-09-14 04:05:00|9539.3|9529.3|9541.9|9531.9|9542.1|9532.1|9539.3|9529.3|28
1631592600000|2021-09-14 04:10:00|9541.5|9531.5|9541.9|9531.9|9543.3|9533.3|9541.3|9531.3|25
1631592900000|2021-09-14 04:15:00|9541.6|9531.6|9542.6|9532.6|9542.6|9532.6|9540|9530|19
1631593200000|2021-09-14 04:20:00|9542.4|9532.4|9541|9531|9542.4|9532.4|9540|9530|17
1631593500000|2021-09-14 04:25:00|9540.9|9530.9|9541.1|9531.1|9541.1|9531.1|9539.8|9529.8|12
1631593800000|2021-09-14 04:30:00|9541.5|9531.5|9543.4|9533.4|9543.6|9533.6|9541.1|9531.1|43
1631594100000|2021-09-14 04:35:00|9543.1|9533.1|9541.9|9531.9|9543.5|9533.5|9541.9|9531.9|52
1631594400000|2021-09-14 04:40:00|9541.6|9531.6|9541.9|9531.9|9542.8|9532.8|9541.3|9531.3|36
1631594700000|2021-09-14 04:45:00|9541.6|9531.6|9540.8|9530.8|9541.6|9531.6|9540.8|9530.8|18
1631595000000|2021-09-14 04:50:00|9541|9531|9539.9|9529.9|9541.5|9531.5|9539.4|9529.4|72
1631595300000|2021-09-14 04:55:00|9539.6|9529.6|9541.9|9531.9|9542.1|9532.1|9537.3|9527.3|76
1631595600000|2021-09-14 05:00:00|9541.3|9531.3|9541.3|9531.3|9542.1|9532.1|9540.1|9530.1|71
1631595900000|2021-09-14 05:05:00|9541|9531|9539.5|9529.5|9541|9531|9537.1|9527.1|68
1631596200000|2021-09-14 05:10:00|9539.4|9529.4|9540.9|9530.9|9541|9531|9536.5|9526.5|81
1631596500000|2021-09-14 05:15:00|9540.5|9530.5|9532.8|9522.8|9540.5|9530.5|9531.4|9521.4|86
1631596800000|2021-09-14 05:20:00|9532.9|9522.9|9542.9|9532.9|9542.9|9532.9|9532.8|9522.8|131
1631597100000|2021-09-14 05:25:00|9543.3|9533.3|9544|9534|9548.8|9538.8|9542.6|9532.6|89
1631597400000|2021-09-14 05:30:00|9543.5|9533.5|9535.1|9525.1|9553.9|9543.9|9531.1|9521.1|294
1631597700000|2021-09-14 05:35:00|9535.4|9525.4|9531|9521|9537.8|9527.8|9529.9|9519.9|181
1631598000000|2021-09-14 05:40:00|9530.6|9520.6|9538.8|9528.8|9541|9531|9529.4|9519.4|142
1631598300000|2021-09-14 05:45:00|9539|9529|9548|9538|9549.8|9539.8|9535.8|9525.8|142
1631598600000|2021-09-14 05:50:00|9547.9|9537.9|9552|9542|9555.3|9545.3|9547.9|9537.9|133
1631598900000|2021-09-14 05:55:00|9551.8|9541.8|9539.5|9529.5|9555.9|9545.9|9539.5|9529.5|119
1631599200000|2021-09-14 06:00:00|9539.8|9529.8|9528.5|9518.5|9541.3|9531.3|9528|9518|162
1631599500000|2021-09-14 06:05:00|9528.3|9518.3|9521.6|9511.6|9528.8|9518.8|9515.8|9505.8|322
1631599800000|2021-09-14 06:10:00|9521.3|9511.3|9491.8|9481.8|9521.3|9511.3|9491.5|9481.5|358
1631600100000|2021-09-14 06:15:00|9491.5|9481.5|9498.3|9488.3|9509|9499|9490.5|9480.5|262
1631600400000|2021-09-14 06:20:00|9498|9488|9501.6|9491.6|9506.3|9496.3|9496.5|9486.5|247
1631600700000|2021-09-14 06:25:00|9501.3|9491.3|9494.1|9484.1|9503.6|9493.6|9490.8|9480.8|256
1631601000000|2021-09-14 06:30:00|9494.4|9484.4|9498.5|9488.5|9499.8|9489.8|9492.1|9482.1|327
1631601300000|2021-09-14 06:35:00|9499|9489|9491|9481|9501.3|9491.3|9490.5|9480.5|252
1631601600000|2021-09-14 06:40:00|9490.8|9480.8|9495.9|9485.9|9499.8|9489.8|9490.8|9480.8|314
1631601900000|2021-09-14 06:45:00|9495.6|9485.6|9497.6|9487.6|9504|9494|9493.4|9483.4|240
1631602200000|2021-09-14 06:50:00|9497.4|9487.4|9490.9|9480.9|9497.6|9487.6|9473.9|9463.9|336
1631602500000|2021-09-14 06:55:00|9490.5|9480.5|9484.8|9474.8|9495|9485|9478.3|9468.3|266
1631602800000|2021-09-14 07:00:00|9486.3|9476.3|9496.5|9486.5|9496.5|9486.5|9478.8|9468.8|219
1631603100000|2021-09-14 07:05:00|9496.3|9486.3|9507|9497|9509.8|9499.8|9490.8|9480.8|232
1631603400000|2021-09-14 07:10:00|9506.3|9496.3|9494.8|9484.8|9506.3|9496.3|9491.5|9481.5|165
1631603700000|2021-09-14 07:15:00|9495|9485|9500.3|9490.3|9500.3|9490.3|9486.8|9476.8|150
1631604000000|2021-09-14 07:20:00|9500|9490|9488.3|9478.3|9500.3|9490.3|9485.8|9475.8|197
1631604300000|2021-09-14 07:25:00|9488|9478|9493.8|9483.8|9494|9484|9486.3|9476.3|204
1631604600000|2021-09-14 07:30:00|9493.5|9483.5|9493|9483|9495|9485|9487|9477|226
1631604900000|2021-09-14 07:35:00|9493.3|9483.3|9474.8|9464.8|9500.5|9490.5|9471.8|9461.8|166
1631605200000|2021-09-14 07:40:00|9474.5|9464.5|9457|9447|9474.5|9464.5|9443.3|9433.3|246
1631605500000|2021-09-14 07:45:00|9457.5|9447.5|9456.3|9446.3|9458|9448|9439|9429|228
1631605800000|2021-09-14 07:50:00|9456.8|9446.8|9476|9466|9481.5|9471.5|9454.5|9444.5|159
1631606100000|2021-09-14 07:55:00|9476.4|9466.4|9483.8|9473.8|9484.3|9474.3|9473.5|9463.5|164
1631606400000|2021-09-14 08:00:00|9483.5|9473.5|9487.5|9477.5|9494.3|9484.3|9479.5|9469.5|242
1631606700000|2021-09-14 08:05:00|9487.8|9477.8|9477.3|9467.3|9496|9486|9476.5|9466.5|206
1631607000000|2021-09-14 08:10:00|9477|9467|9468.8|9458.8|9481.5|9471.5|9464.8|9454.8|193
1631607300000|2021-09-14 08:15:00|9469|9459|9462.8|9452.8|9469.8|9459.8|9457.5|9447.5|165
1631607600000|2021-09-14 08:20:00|9463.3|9453.3|9471.3|9461.3|9472.5|9462.5|9461.5|9451.5|210
1631607900000|2021-09-14 08:25:00|9471.5|9461.5|9477|9467|9480|9470|9467|9457|185
1631608200000|2021-09-14 08:30:00|9477.3|9467.3|9476.8|9466.8|9477.8|9467.8|9465.3|9455.3|177
1631608500000|2021-09-14 08:35:00|9477.3|9467.3|9483.8|9473.8|9489|9479|9472.8|9462.8|203
1631608800000|2021-09-14 08:40:00|9483.3|9473.3|9476|9466|9484.5|9474.5|9475|9465|181
1631609100000|2021-09-14 08:45:00|9476.3|9466.3|9470|9460|9476.3|9466.3|9467.8|9457.8|182
1631609400000|2021-09-14 08:50:00|9469.8|9459.8|9474.5|9464.5|9474.5|9464.5|9468.3|9458.3|118
1631609700000|2021-09-14 08:55:00|9474.3|9464.3|9472.5|9462.5|9476.3|9466.3|9472.3|9462.3|113
1631610000000|2021-09-14 09:00:00|9472.3|9462.3|9475.8|9465.8|9478|9468|9471|9461|96
1631610300000|2021-09-14 09:05:00|9476|9466|9481.3|9471.3|9483.3|9473.3|9475.8|9465.8|64
1631610600000|2021-09-14 09:10:00|9481.5|9471.5|9487.5|9477.5|9489.3|9479.3|9481.5|9471.5|118
1631610900000|2021-09-14 09:15:00|9487.8|9477.8|9491.8|9481.8|9494.3|9484.3|9486.3|9476.3|103
1631611200000|2021-09-14 09:20:00|9492|9482|9496.3|9486.3|9499.3|9489.3|9491.8|9481.8|115
1631611500000|2021-09-14 09:25:00|9495.5|9485.5|9500.8|9490.8|9502|9492|9493.8|9483.8|89
1631611800000|2021-09-14 09:30:00|9500.5|9490.5|9498|9488|9501.3|9491.3|9497.3|9487.3|65
1631612100000|2021-09-14 09:35:00|9498.3|9488.3|9491|9481|9498.3|9488.3|9489.8|9479.8|87
1631612400000|2021-09-14 09:40:00|9490.8|9480.8|9480.8|9470.8|9491|9481|9480|9470|117
1631612700000|2021-09-14 09:45:00|9480.5|9470.5|9473.8|9463.8|9481.8|9471.8|9472.5|9462.5|88
1631613000000|2021-09-14 09:50:00|9474|9464|9458.8|9448.8|9475.3|9465.3|9458.3|9448.3|84
1631613300000|2021-09-14 09:55:00|9459|9449|9458.3|9448.3|9462.5|9452.5|9458|9448|142
1631613600000|2021-09-14 10:00:00|9458|9448|9446.5|9436.5|9458|9448|9446.3|9436.3|145
1631613900000|2021-09-14 10:05:00|9446.8|9436.8|9445|9435|9451|9441|9443.8|9433.8|139
1631614200000|2021-09-14 10:10:00|9445.3|9435.3|9454.5|9444.5|9457|9447|9445|9435|87
1631614500000|2021-09-14 10:15:00|9454.8|9444.8|9452|9442|9456.5|9446.5|9451|9441|82
1631614800000|2021-09-14 10:20:00|9452.3|9442.3|9449.8|9439.8|9456.3|9446.3|9448.3|9438.3|98
1631615100000|2021-09-14 10:25:00|9450|9440|9452.3|9442.3|9455.5|9445.5|9449.5|9439.5|98
1631615400000|2021-09-14 10:30:00|9452.8|9442.8|9458.8|9448.8|9458.8|9448.8|9452|9442|94
1631615700000|2021-09-14 10:35:00|9458.5|9448.5|9455|9445|9458.8|9448.8|9453.5|9443.5|82
1631616000000|2021-09-14 10:40:00|9454.8|9444.8|9455.8|9445.8|9456.5|9446.5|9453|9443|99
1631616300000|2021-09-14 10:45:00|9455.5|9445.5|9453.8|9443.8|9456.3|9446.3|9451.3|9441.3|116
1631616600000|2021-09-14 10:50:00|9453.5|9443.5|9453.3|9443.3|9455|9445|9449.3|9439.3|149
1631616900000|2021-09-14 10:55:00|9453|9443|9453|9443|9454.3|9444.3|9449|9439|171
1631617200000|2021-09-14 11:00:00|9452.8|9442.8|9455.8|9445.8|9455.8|9445.8|9447.8|9437.8|187
1631617500000|2021-09-14 11:05:00|9455.5|9445.5|9454|9444|9458.8|9448.8|9453|9443|149
1631617800000|2021-09-14 11:10:00|9453.8|9443.8|9441.8|9431.8|9453.8|9443.8|9440|9430|165
1631618100000|2021-09-14 11:15:00|9441.5|9431.5|9432|9422|9441.5|9431.5|9432|9422|172
1631618400000|2021-09-14 11:20:00|9431.8|9421.8|9427.8|9417.8|9433.8|9423.8|9412.3|9402.3|202
1631618700000|2021-09-14 11:25:00|9428|9418|9415.5|9405.5|9428.5|9418.5|9413|9403|180
1631619000000|2021-09-14 11:30:00|9416.3|9406.3|9423.5|9413.5|9431.8|9421.8|9412.8|9402.8|253
1631619300000|2021-09-14 11:35:00|9423.8|9413.8|9430.8|9420.8|9432.8|9422.8|9423.8|9413.8|211
1631619600000|2021-09-14 11:40:00|9430.5|9420.5|9426|9416|9432.8|9422.8|9425.3|9415.3|147
1631619900000|2021-09-14 11:45:00|9425.8|9415.8|9393.5|9383.5|9426|9416|9385.8|9375.8|270
1631620200000|2021-09-14 11:50:00|9393|9383|9398.3|9388.3|9402|9392|9385.5|9375.5|399
1631620500000|2021-09-14 11:55:00|9398|9388|9403|9393|9407.5|9397.5|9396.5|9386.5|255
1631620800000|2021-09-14 12:00:00|9403.3|9393.3|9414|9404|9414.3|9404.3|9396|9386|254
1631621100000|2021-09-14 12:05:00|9414.8|9404.8|9401|9391|9414.8|9404.8|9400.8|9390.8|183
1631621400000|2021-09-14 12:10:00|9400.3|9390.3|9414.8|9404.8|9415|9405|9394|9384|243
1631621700000|2021-09-14 12:15:00|9414.5|9404.5|9405|9395|9419.3|9409.3|9398.5|9388.5|210
1631622000000|2021-09-14 12:20:00|9404.8|9394.8|9394|9384|9405.5|9395.5|9392.8|9382.8|217
1631622300000|2021-09-14 12:25:00|9393.3|9383.3|9401.8|9391.8|9403.1|9393.1|9386.8|9376.8|212
1631622600000|2021-09-14 12:30:00|9402.5|9392.5|9440.8|9430.8|9458.5|9448.5|9402.5|9392.5|661
1631622900000|2021-09-14 12:35:00|9441.3|9431.3|9432.8|9422.8|9449.3|9439.3|9426|9416|581
1631623200000|2021-09-14 12:40:00|9432.5|9422.5|9438.5|9428.5|9442|9432|9429.8|9419.8|435
1631623500000|2021-09-14 12:45:00|9438.3|9428.3|9450.5|9440.5|9453.5|9443.5|9435|9425|316
1631623800000|2021-09-14 12:50:00|9450.3|9440.3|9447.5|9437.5|9464.5|9454.5|9441.8|9431.8|323
1631624100000|2021-09-14 12:55:00|9447.8|9437.8|9474.8|9464.8|9481|9471|9446|9436|401
1631624400000|2021-09-14 13:00:00|9475.3|9465.3|9498.5|9488.5|9513|9503|9473|9463|642
1631624700000|2021-09-14 13:05:00|9499|9489|9521.5|9511.5|9522|9512|9495|9485|443
1631625000000|2021-09-14 13:10:00|9521.3|9511.3|9522|9512|9530.8|9520.8|9510|9500|504
1631625300000|2021-09-14 13:15:00|9521.8|9511.8|9507.5|9497.5|9531.5|9521.5|9507.5|9497.5|428
1631625600000|2021-09-14 13:20:00|9507.8|9497.8|9492.8|9482.8|9509.8|9499.8|9491|9481|340
1631625900000|2021-09-14 13:25:00|9492.3|9482.3|9479.8|9469.8|9493.3|9483.3|9470.8|9460.8|377
1631626200000|2021-09-14 13:30:00|9480|9470|9456.5|9446.5|9481|9471|9448|9438|600
1631626500000|2021-09-14 13:35:00|9456.8|9446.8|9462|9452|9472|9462|9453|9443|623
1631626800000|2021-09-14 13:40:00|9461.8|9451.8|9469.3|9459.3|9471.8|9461.8|9455.5|9445.5|526
1631627100000|2021-09-14 13:45:00|9468.3|9458.3|9464.3|9454.3|9473.5|9463.5|9458.8|9448.8|416
1631627400000|2021-09-14 13:50:00|9464.5|9454.5|9468|9458|9468.3|9458.3|9457.8|9447.8|440
1631627700000|2021-09-14 13:55:00|9468.3|9458.3|9466.5|9456.5|9469.8|9459.8|9455.5|9445.5|416
1631628000000|2021-09-14 14:00:00|9466.3|9456.3|9439.8|9429.8|9466.8|9456.8|9435.3|9425.3|562
1631628300000|2021-09-14 14:05:00|9440|9430|9444|9434|9456|9446|9438.8|9428.8|528
1631628600000|2021-09-14 14:10:00|9444.5|9434.5|9446.8|9436.8|9450.3|9440.3|9435|9425|479
1631628900000|2021-09-14 14:15:00|9446.5|9436.5|9448.3|9438.3|9462.3|9452.3|9445|9435|474
1631629200000|2021-09-14 14:20:00|9447.8|9437.8|9441.5|9431.5|9454.5|9444.5|9441.3|9431.3|487
1631629500000|2021-09-14 14:25:00|9441|9431|9456.3|9446.3|9458|9448|9438|9428|502
1631629800000|2021-09-14 14:30:00|9456|9446|9461.8|9451.8|9464.3|9454.3|9446.8|9436.8|462
1631630100000|2021-09-14 14:35:00|9461.3|9451.3|9445|9435|9468|9458|9442.8|9432.8|462
1631630400000|2021-09-14 14:40:00|9444.8|9434.8|9442.5|9432.5|9447|9437|9435.5|9425.5|412
1631630700000|2021-09-14 14:45:00|9443.3|9433.3|9460|9450|9460.8|9450.8|9442.3|9432.3|330
1631631000000|2021-09-14 14:50:00|9460.3|9450.3|9475.5|9465.5|9476|9466|9455.3|9445.3|366
1631631300000|2021-09-14 14:55:00|9475.8|9465.8|9451|9441|9475.8|9465.8|9451|9441|349
1631631600000|2021-09-14 15:00:00|9451.8|9441.8|9449.3|9439.3|9460.5|9450.5|9449.3|9439.3|280
1631631900000|2021-09-14 15:05:00|9449|9439|9466.5|9456.5|9469|9459|9446.5|9436.5|258
1631632200000|2021-09-14 15:10:00|9466.3|9456.3|9470|9460|9474|9464|9461.5|9451.5|247
1631632500000|2021-09-14 15:15:00|9469.8|9459.8|9472|9462|9473|9463|9461|9451|300
1631632800000|2021-09-14 15:20:00|9472.3|9462.3|9467|9457|9473.3|9463.3|9466.3|9456.3|274
1631633100000|2021-09-14 15:25:00|9467.5|9457.5|9454.5|9444.5|9469|9459|9454.3|9444.3|214
1631633400000|2021-09-14 15:30:00|9454.8|9444.8|9465.3|9455.3|9466.8|9456.8|9454.5|9444.5|251
1631633700000|2021-09-14 15:35:00|9465.5|9455.5|9468.5|9458.5|9472|9462|9465.3|9455.3|201
1631634000000|2021-09-14 15:40:00|9468.8|9458.8|9469.5|9459.5|9469.5|9459.5|9458.3|9448.3|223
1631634300000|2021-09-14 15:45:00|9469.3|9459.3|9442.3|9432.3|9469.3|9459.3|9436.8|9426.8|270
1631634600000|2021-09-14 15:50:00|9442|9432|9449.8|9439.8|9452|9442|9441.3|9431.3|189
1631634900000|2021-09-14 15:55:00|9449|9439|9448|9438|9451.3|9441.3|9445.3|9435.3|151
1631635200000|2021-09-14 16:00:00|9447.8|9437.8|9447.8|9437.8|9452|9442|9444.5|9434.5|207
1631635500000|2021-09-14 16:05:00|9447.3|9437.3|9444.8|9434.8|9448.3|9438.3|9442.8|9432.8|212
1631635800000|2021-09-14 16:10:00|9444.5|9434.5|9443.5|9433.5|9448.3|9438.3|9442.8|9432.8|109
1631636100000|2021-09-14 16:15:00|9443.8|9433.8|9446.8|9436.8|9450.5|9440.5|9443.3|9433.3|128
1631636400000|2021-09-14 16:20:00|9446.5|9436.5|9449|9439|9450.3|9440.3|9446.5|9436.5|127
1631636700000|2021-09-14 16:25:00|9448.8|9438.8|9452.5|9442.5|9453.8|9443.8|9447.3|9437.3|157
1631637000000|2021-09-14 16:30:00|9452.8|9442.8|9454.3|9444.3|9456|9446|9449|9439|175
1631637300000|2021-09-14 16:35:00|9454|9444|9443.5|9433.5|9454|9444|9441.3|9431.3|241
1631637600000|2021-09-14 16:40:00|9443.8|9433.8|9443.5|9433.5|9444.8|9434.8|9440.8|9430.8|175
1631637900000|2021-09-14 16:45:00|9443.3|9433.3|9439.5|9429.5|9443.5|9433.5|9439.3|9429.3|176
1631638200000|2021-09-14 16:50:00|9440.3|9430.3|9440.5|9430.5|9442.5|9432.5|9439.5|9429.5|111
1631638500000|2021-09-14 16:55:00|9440.3|9430.3|9449.6|9439.6|9449.6|9439.6|9437.1|9427.1|127
1631664000000|2021-09-15 00:00:00|9436|9426|9438.9|9428.9|9439.3|9429.3|9433|9423|26
1631664300000|2021-09-15 00:05:00|9438.5|9428.5|9437.9|9427.9|9438.6|9428.6|9434.1|9424.1|37
1631664600000|2021-09-15 00:10:00|9437.6|9427.6|9438.8|9428.8|9440|9430|9437.6|9427.6|10
1631664900000|2021-09-15 00:15:00|9438.9|9428.9|9442.6|9432.6|9444.6|9434.6|9438.9|9428.9|20
1631665200000|2021-09-15 00:20:00|9442.3|9432.3|9432.6|9422.6|9442.3|9432.3|9432.4|9422.4|39
1631665500000|2021-09-15 00:25:00|9432.4|9422.4|9423.3|9413.3|9432.9|9422.9|9422.9|9412.9|46
1631665800000|2021-09-15 00:30:00|9423.5|9413.5|9429.3|9419.3|9429.9|9419.9|9423.5|9413.5|18
1631666100000|2021-09-15 00:35:00|9429|9419|9429.3|9419.3|9429.3|9419.3|9427|9417|18
1631666400000|2021-09-15 00:40:00|9429.9|9419.9|9428.1|9418.1|9432.8|9422.8|9428.1|9418.1|11
1631666700000|2021-09-15 00:45:00|9429.3|9419.3|9424.4|9414.4|9430.5|9420.5|9424.4|9414.4|40
1631667000000|2021-09-15 00:50:00|9424.6|9414.6|9431.1|9421.1|9432.3|9422.3|9424.6|9414.6|38
1631667300000|2021-09-15 00:55:00|9430.5|9420.5|9434.3|9424.3|9434.8|9424.8|9428.8|9418.8|94
1631667600000|2021-09-15 01:00:00|9434|9424|9441.3|9431.3|9450.4|9440.4|9434|9424|372
1631667900000|2021-09-15 01:05:00|9441.4|9431.4|9429.9|9419.9|9441.4|9431.4|9421.5|9411.5|325
1631668200000|2021-09-15 01:10:00|9429.8|9419.8|9429.3|9419.3|9429.8|9419.8|9414.9|9404.9|320
1631668500000|2021-09-15 01:15:00|9428.8|9418.8|9437.1|9427.1|9438.5|9428.5|9427.1|9417.1|268
1631668800000|2021-09-15 01:20:00|9437.5|9427.5|9443.3|9433.3|9452.5|9442.5|9436|9426|285
1631669100000|2021-09-15 01:25:00|9443|9433|9445.3|9435.3|9452.8|9442.8|9443|9433|268
1631669400000|2021-09-15 01:30:00|9445.5|9435.5|9444|9434|9452.3|9442.3|9439.3|9429.3|323
1631669700000|2021-09-15 01:35:00|9444.1|9434.1|9449.3|9439.3|9450.8|9440.8|9440|9430|229
1631670000000|2021-09-15 01:40:00|9449.5|9439.5|9465.3|9455.3|9465.3|9455.3|9444|9434|199
1631670300000|2021-09-15 01:45:00|9465|9455|9448.4|9438.4|9465.3|9455.3|9443.5|9433.5|194
1631670600000|2021-09-15 01:50:00|9448|9438|9447.6|9437.6|9453.3|9443.3|9444.6|9434.6|129
1631670900000|2021-09-15 01:55:00|9447.4|9437.4|9448|9438|9451.9|9441.9|9445|9435|147
1631671200000|2021-09-15 02:00:00|9448.4|9438.4|9409.9|9399.9|9448.4|9438.4|9400.1|9390.1|382
1631671500000|2021-09-15 02:05:00|9409.8|9399.8|9413.5|9403.5|9414.6|9404.6|9404.3|9394.3|241
1631671800000|2021-09-15 02:10:00|9412.9|9402.9|9416.6|9406.6|9417.6|9407.6|9404.1|9394.1|258
1631672100000|2021-09-15 02:15:00|9416.5|9406.5|9416|9406|9416.8|9406.8|9410.1|9400.1|104
1631672400000|2021-09-15 02:20:00|9415.8|9405.8|9414|9404|9417.1|9407.1|9413.1|9403.1|101
1631672700000|2021-09-15 02:25:00|9414.4|9404.4|9413.1|9403.1|9417.1|9407.1|9413|9403|48
1631673000000|2021-09-15 02:30:00|9413.5|9403.5|9441.8|9431.8|9444.9|9434.9|9413.5|9403.5|330
1631673300000|2021-09-15 02:35:00|9441.6|9431.6|9435.9|9425.9|9444.3|9434.3|9435.8|9425.8|191
1631673600000|2021-09-15 02:40:00|9436.1|9426.1|9445.1|9435.1|9446.3|9436.3|9434.4|9424.4|220
1631673900000|2021-09-15 02:45:00|9444.9|9434.9|9456.8|9446.8|9458.5|9448.5|9443.5|9433.5|226
1631674200000|2021-09-15 02:50:00|9456.5|9446.5|9456.8|9446.8|9462|9452|9450.9|9440.9|219
1631674500000|2021-09-15 02:55:00|9456.9|9446.9|9471.5|9461.5|9475|9465|9456.8|9446.8|287
1631674800000|2021-09-15 03:00:00|9471.1|9461.1|9469|9459|9476.4|9466.4|9466.6|9456.6|233
1631675100000|2021-09-15 03:05:00|9469.3|9459.3|9477.5|9467.5|9477.8|9467.8|9462.9|9452.9|214
1631675400000|2021-09-15 03:10:00|9477.1|9467.1|9471.8|9461.8|9477.6|9467.6|9469.9|9459.9|268
1631675700000|2021-09-15 03:15:00|9472|9462|9462.5|9452.5|9472|9462|9461.6|9451.6|165
1631676000000|2021-09-15 03:20:00|9462.8|9452.8|9472.8|9462.8|9476.6|9466.6|9462.8|9452.8|235
1631676300000|2021-09-15 03:25:00|9472.5|9462.5|9474.3|9464.3|9476.8|9466.8|9471|9461|140
1631676600000|2021-09-15 03:30:00|9473.9|9463.9|9470.1|9460.1|9473.9|9463.9|9468.5|9458.5|103
1631676900000|2021-09-15 03:35:00|9470|9460|9467.8|9457.8|9470.5|9460.5|9465.8|9455.8|66
1631677200000|2021-09-15 03:40:00|9467.6|9457.6|9466.4|9456.4|9467.8|9457.8|9465|9455|72
1631677500000|2021-09-15 03:45:00|9466.8|9456.8|9467.1|9457.1|9468.5|9458.5|9465.5|9455.5|24
1631677800000|2021-09-15 03:50:00|9467|9457|9466.8|9456.8|9467.5|9457.5|9465.6|9455.6|35
1631678100000|2021-09-15 03:55:00|9466.5|9456.5|9466|9456|9467.1|9457.1|9465.5|9455.5|22
1631678400000|2021-09-15 04:00:00|9466.3|9456.3|9468.8|9458.8|9469.8|9459.8|9466|9456|30
1631678700000|2021-09-15 04:05:00|9468.5|9458.5|9468.5|9458.5|9469.3|9459.3|9468.5|9458.5|12
1631679000000|2021-09-15 04:10:00|9468.4|9458.4|9470.1|9460.1|9470.6|9460.6|9466.4|9456.4|23
1631679300000|2021-09-15 04:15:00|9469.8|9459.8|9469.3|9459.3|9470.3|9460.3|9467.8|9457.8|40
1631679600000|2021-09-15 04:20:00|9469|9459|9469.3|9459.3|9469.3|9459.3|9466|9456|26
1631679900000|2021-09-15 04:25:00|9469.5|9459.5|9469.9|9459.9|9470.8|9460.8|9468.5|9458.5|38
1631680200000|2021-09-15 04:30:00|9469.8|9459.8|9467.5|9457.5|9469.8|9459.8|9466.1|9456.1|18
1631680500000|2021-09-15 04:35:00|9467.3|9457.3|9468.4|9458.4|9469.3|9459.3|9466.1|9456.1|61
1631680800000|2021-09-15 04:40:00|9468|9458|9469.9|9459.9|9471.3|9461.3|9468|9458|50
1631681100000|2021-09-15 04:45:00|9470|9460|9471.3|9461.3|9472.4|9462.4|9469.6|9459.6|18
1631681400000|2021-09-15 04:50:00|9471|9461|9471.9|9461.9|9472.4|9462.4|9470.6|9460.6|33
1631681700000|2021-09-15 04:55:00|9472.1|9462.1|9471.5|9461.5|9472.4|9462.4|9469.8|9459.8|40
1631682000000|2021-09-15 05:00:00|9471.6|9461.6|9470.9|9460.9|9471.9|9461.9|9468.6|9458.6|71
1631682300000|2021-09-15 05:05:00|9471.1|9461.1|9466.3|9456.3|9471.3|9461.3|9465.6|9455.6|74
1631682600000|2021-09-15 05:10:00|9466.5|9456.5|9467.8|9457.8|9469.8|9459.8|9466|9456|72
1631682900000|2021-09-15 05:15:00|9467.5|9457.5|9461.8|9451.8|9467.5|9457.5|9458.8|9448.8|147
1631683200000|2021-09-15 05:20:00|9462|9452|9467.4|9457.4|9469.1|9459.1|9461.3|9451.3|116
1631683500000|2021-09-15 05:25:00|9467|9457|9461.1|9451.1|9467|9457|9460.8|9450.8|147
1631683800000|2021-09-15 05:30:00|9460.8|9450.8|9455.8|9445.8|9472.6|9462.6|9447.9|9437.9|317
1631684100000|2021-09-15 05:35:00|9455.5|9445.5|9466.6|9456.6|9469.4|9459.4|9448.6|9438.6|255
1631684400000|2021-09-15 05:40:00|9466.9|9456.9|9485.9|9475.9|9495.8|9485.8|9466.8|9456.8|393
1631684700000|2021-09-15 05:45:00|9486.3|9476.3|9508|9498|9511|9501|9483.3|9473.3|386
1631685000000|2021-09-15 05:50:00|9508.4|9498.4|9507.1|9497.1|9515.8|9505.8|9499.4|9489.4|424
1631685300000|2021-09-15 05:55:00|9507.5|9497.5|9492.3|9482.3|9507.5|9497.5|9485.3|9475.3|325
1631685600000|2021-09-15 06:00:00|9491.4|9481.4|9496.6|9486.6|9502|9492|9486.1|9476.1|449
1631685900000|2021-09-15 06:05:00|9498.3|9488.3|9480.1|9470.1|9502.1|9492.1|9480.1|9470.1|354
1631686200000|2021-09-15 06:10:00|9479.9|9469.9|9477.6|9467.6|9485.4|9475.4|9473.6|9463.6|354
1631686500000|2021-09-15 06:15:00|9477.9|9467.9|9480.5|9470.5|9487|9477|9473.1|9463.1|215
1631686800000|2021-09-15 06:20:00|9480.3|9470.3|9487.4|9477.4|9497.6|9487.6|9480.1|9470.1|221
1631687100000|2021-09-15 06:25:00|9487.8|9477.8|9486.1|9476.1|9492|9482|9481.8|9471.8|137
1631687400000|2021-09-15 06:30:00|9485.9|9475.9|9486.4|9476.4|9498|9488|9484.9|9474.9|185
1631687700000|2021-09-15 06:35:00|9486.6|9476.6|9491.3|9481.3|9493|9483|9483.8|9473.8|227
1631688000000|2021-09-15 06:40:00|9491.5|9481.5|9490.6|9480.6|9492.8|9482.8|9482.1|9472.1|190
1631688300000|2021-09-15 06:45:00|9490.8|9480.8|9490.4|9480.4|9496.4|9486.4|9483|9473|237
1631688600000|2021-09-15 06:50:00|9490.1|9480.1|9482.1|9472.1|9493.8|9483.8|9481.3|9471.3|269
1631688900000|2021-09-15 06:55:00|9481|9471|9483.3|9473.3|9493|9483|9473.8|9463.8|288
1631689200000|2021-09-15 07:00:00|9482.8|9472.8|9478|9468|9496.8|9486.8|9478|9468|224
1631689500000|2021-09-15 07:05:00|9478.3|9468.3|9489.3|9479.3|9490.3|9480.3|9476.5|9466.5|269
1631689800000|2021-09-15 07:10:00|9489|9479|9490.3|9480.3|9491.3|9481.3|9484.3|9474.3|222
1631690100000|2021-09-15 07:15:00|9489.8|9479.8|9488.5|9478.5|9494.8|9484.8|9483.8|9473.8|201
1631690400000|2021-09-15 07:20:00|9488|9478|9503.3|9493.3|9505|9495|9487.3|9477.3|193
1631690700000|2021-09-15 07:25:00|9503.5|9493.5|9515.3|9505.3|9521.3|9511.3|9503.5|9493.5|201
1631691000000|2021-09-15 07:30:00|9514.8|9504.8|9512.3|9502.3|9517.5|9507.5|9508.8|9498.8|182
1631691300000|2021-09-15 07:35:00|9512.5|9502.5|9503.5|9493.5|9514.3|9504.3|9498.5|9488.5|130
1631691600000|2021-09-15 07:40:00|9503.8|9493.8|9497.8|9487.8|9506.5|9496.5|9497.5|9487.5|66
1631691900000|2021-09-15 07:45:00|9497.5|9487.5|9493|9483|9497.5|9487.5|9490|9480|116
1631692200000|2021-09-15 07:50:00|9492.8|9482.8|9493.3|9483.3|9494|9484|9485.3|9475.3|129
1631692500000|2021-09-15 07:55:00|9493|9483|9495.3|9485.3|9496.5|9486.5|9491|9481|87
1631692800000|2021-09-15 08:00:00|9495.8|9485.8|9496.8|9486.8|9499|9489|9493.5|9483.5|109
1631693100000|2021-09-15 08:05:00|9497|9487|9501.5|9491.5|9506.3|9496.3|9496.5|9486.5|105
1631693400000|2021-09-15 08:10:00|9501.3|9491.3|9495.5|9485.5|9501.3|9491.3|9495.5|9485.5|78
1631693700000|2021-09-15 08:15:00|9495.3|9485.3|9490|9480|9496|9486|9488.8|9478.8|101
1631694000000|2021-09-15 08:20:00|9490.5|9480.5|9489.3|9479.3|9494|9484|9485.5|9475.5|85
1631694300000|2021-09-15 08:25:00|9488.8|9478.8|9498.3|9488.3|9498.3|9488.3|9488.8|9478.8|133
1631694600000|2021-09-15 08:30:00|9498|9488|9500.5|9490.5|9508.8|9498.8|9495.8|9485.8|166
1631694900000|2021-09-15 08:35:00|9500.8|9490.8|9503.3|9493.3|9503.3|9493.3|9496.8|9486.8|76
1631695200000|2021-09-15 08:40:00|9503.5|9493.5|9508.5|9498.5|9509|9499|9503|9493|78
1631695500000|2021-09-15 08:45:00|9508.3|9498.3|9504.5|9494.5|9512|9502|9500.3|9490.3|90
1631695800000|2021-09-15 08:50:00|9504|9494|9504.8|9494.8|9509.3|9499.3|9503|9493|110
1631696100000|2021-09-15 08:55:00|9505|9495|9508.5|9498.5|9508.8|9498.8|9501.3|9491.3|74
1631696400000|2021-09-15 09:00:00|9508.3|9498.3|9506|9496|9510.5|9500.5|9501|9491|89
1631696700000|2021-09-15 09:05:00|9505.8|9495.8|9514.5|9504.5|9516.3|9506.3|9505.3|9495.3|109
1631697000000|2021-09-15 09:10:00|9514.3|9504.3|9511.3|9501.3|9514.3|9504.3|9510.5|9500.5|81
1631697300000|2021-09-15 09:15:00|9511|9501|9530.3|9520.3|9530.3|9520.3|9511|9501|138
1631697600000|2021-09-15 09:20:00|9530.5|9520.5|9530.8|9520.8|9532.5|9522.5|9525.3|9515.3|135
1631697900000|2021-09-15 09:25:00|9531|9521|9521.5|9511.5|9531|9521|9519.8|9509.8|97
1631698200000|2021-09-15 09:30:00|9521.3|9511.3|9524.3|9514.3|9524.8|9514.8|9519.5|9509.5|105
1631698500000|2021-09-15 09:35:00|9524.5|9514.5|9528.5|9518.5|9529.5|9519.5|9524.5|9514.5|58
1631698800000|2021-09-15 09:40:00|9528.3|9518.3|9533.5|9523.5|9533.8|9523.8|9526.8|9516.8|83
1631699100000|2021-09-15 09:45:00|9533.8|9523.8|9535.3|9525.3|9538.5|9528.5|9530.3|9520.3|53
1631699400000|2021-09-15 09:50:00|9535.5|9525.5|9541.8|9531.8|9546.3|9536.3|9535.3|9525.3|69
1631699700000|2021-09-15 09:55:00|9542.3|9532.3|9536|9526|9543.3|9533.3|9535.5|9525.5|75
1631700000000|2021-09-15 10:00:00|9535.5|9525.5|9536|9526|9536.8|9526.8|9532.8|9522.8|61
1631700300000|2021-09-15 10:05:00|9535.3|9525.3|9535|9525|9537.3|9527.3|9531.3|9521.3|72
1631700600000|2021-09-15 10:10:00|9535.3|9525.3|9533|9523|9536.3|9526.3|9531|9521|93
1631700900000|2021-09-15 10:15:00|9533.3|9523.3|9532.5|9522.5|9537|9527|9532|9522|79
1631701200000|2021-09-15 10:20:00|9532.8|9522.8|9523.3|9513.3|9539.5|9529.5|9521.5|9511.5|110
1631701500000|2021-09-15 10:25:00|9523.8|9513.8|9522.8|9512.8|9526.5|9516.5|9521.3|9511.3|93
1631701800000|2021-09-15 10:30:00|9523|9513|9522.3|9512.3|9528.5|9518.5|9521|9511|93
1631702100000|2021-09-15 10:35:00|9521.4|9511.4|9513.8|9503.8|9521.4|9511.4|9512.3|9502.3|69
1631702400000|2021-09-15 10:40:00|9514|9504|9514|9504|9514|9504|9509.3|9499.3|69
1631702700000|2021-09-15 10:45:00|9514.3|9504.3|9513.3|9503.3|9519|9509|9512|9502|94
1631703000000|2021-09-15 10:50:00|9512.8|9502.8|9519.5|9509.5|9519.5|9509.5|9511.8|9501.8|75
1631703300000|2021-09-15 10:55:00|9518.8|9508.8|9507.8|9497.8|9519.5|9509.5|9506.3|9496.3|119
1631703600000|2021-09-15 11:00:00|9507.5|9497.5|9513|9503|9513.8|9503.8|9507.5|9497.5|92
1631703900000|2021-09-15 11:05:00|9512.8|9502.8|9519.8|9509.8|9519.8|9509.8|9512.3|9502.3|50
1631704200000|2021-09-15 11:10:00|9520|9510|9522.8|9512.8|9522.8|9512.8|9517.3|9507.3|77
1631704500000|2021-09-15 11:15:00|9522.5|9512.5|9517.5|9507.5|9523|9513|9516.8|9506.8|48
1631704800000|2021-09-15 11:20:00|9517.8|9507.8|9515.8|9505.8|9520|9510|9510.8|9500.8|66
1631705100000|2021-09-15 11:25:00|9516|9506|9514.5|9504.5|9518|9508|9509.4|9499.4|121
1631705400000|2021-09-15 11:30:00|9515|9505|9511.5|9501.5|9520.5|9510.5|9508.5|9498.5|138
1631705700000|2021-09-15 11:35:00|9512|9502|9498.3|9488.3|9512.8|9502.8|9496.5|9486.5|163
1631706000000|2021-09-15 11:40:00|9498.5|9488.5|9501.3|9491.3|9503.8|9493.8|9492.5|9482.5|90
1631706300000|2021-09-15 11:45:00|9501|9491|9500.5|9490.5|9506|9496|9497.5|9487.5|82
1631706600000|2021-09-15 11:50:00|9501|9491|9496.5|9486.5|9504.3|9494.3|9495.3|9485.3|111
1631706900000|2021-09-15 11:55:00|9496.8|9486.8|9493|9483|9498.3|9488.3|9492.3|9482.3|161
1631707200000|2021-09-15 12:00:00|9492.5|9482.5|9502.5|9492.5|9505.8|9495.8|9492.5|9482.5|99
1631707500000|2021-09-15 12:05:00|9502.8|9492.8|9508.5|9498.5|9509.3|9499.3|9497.5|9487.5|121
1631707800000|2021-09-15 12:10:00|9509.3|9499.3|9519|9509|9520.8|9510.8|9508.3|9498.3|88
1631708100000|2021-09-15 12:15:00|9518.8|9508.8|9527.5|9517.5|9528|9518|9518|9508|104
1631708400000|2021-09-15 12:20:00|9528|9518|9524|9514|9533.3|9523.3|9519.8|9509.8|120
1631708700000|2021-09-15 12:25:00|9524.5|9514.5|9528.3|9518.3|9529.8|9519.8|9517.5|9507.5|177
1631709000000|2021-09-15 12:30:00|9528|9518|9518.3|9508.3|9531.5|9521.5|9512.5|9502.5|202
1631709300000|2021-09-15 12:35:00|9518.5|9508.5|9516.3|9506.3|9523.5|9513.5|9515.8|9505.8|138
1631709600000|2021-09-15 12:40:00|9516.5|9506.5|9531|9521|9531|9521|9516.3|9506.3|146
1631709900000|2021-09-15 12:45:00|9530.8|9520.8|9528.8|9518.8|9531|9521|9525|9515|107
1631710200000|2021-09-15 12:50:00|9528.5|9518.5|9521.8|9511.8|9530.5|9520.5|9519.8|9509.8|174
1631710500000|2021-09-15 12:55:00|9521.5|9511.5|9521.3|9511.3|9523.8|9513.8|9518.3|9508.3|131
1631710800000|2021-09-15 13:00:00|9521|9511|9538.3|9528.3|9542.5|9532.5|9516.8|9506.8|318
1631711100000|2021-09-15 13:05:00|9538|9528|9537.3|9527.3|9538|9528|9523.3|9513.3|241
1631711400000|2021-09-15 13:10:00|9537.8|9527.8|9541.8|9531.8|9545.8|9535.8|9522|9512|346
1631711700000|2021-09-15 13:15:00|9542|9532|9553.3|9543.3|9553.8|9543.8|9535.8|9525.8|269
1631712000000|2021-09-15 13:20:00|9553.8|9543.8|9548.3|9538.3|9557.5|9547.5|9545.1|9535.1|288
1631712300000|2021-09-15 13:25:00|9548.5|9538.5|9548|9538|9553.3|9543.3|9544.5|9534.5|252
1631712600000|2021-09-15 13:30:00|9548.3|9538.3|9529.3|9519.3|9553.3|9543.3|9527.8|9517.8|469
1631712900000|2021-09-15 13:35:00|9529|9519|9535.8|9525.8|9544.8|9534.8|9528.5|9518.5|411
1631713200000|2021-09-15 13:40:00|9536|9526|9572.3|9562.3|9572.3|9562.3|9535.8|9525.8|365
1631713500000|2021-09-15 13:45:00|9573|9563|9597.8|9587.8|9599.5|9589.5|9573|9563|552
1631713800000|2021-09-15 13:50:00|9598|9588|9601.8|9591.8|9613.3|9603.3|9598|9588|526
1631714100000|2021-09-15 13:55:00|9602|9592|9596.8|9586.8|9609.8|9599.8|9584.8|9574.8|454
1631714400000|2021-09-15 14:00:00|9597|9587|9596.3|9586.3|9605.5|9595.5|9585.5|9575.5|431
1631714700000|2021-09-15 14:05:00|9596|9586|9579.5|9569.5|9603.8|9593.8|9573.8|9563.8|349
1631715000000|2021-09-15 14:10:00|9579|9569|9577.3|9567.3|9584.8|9574.8|9566.5|9556.5|508
1631715300000|2021-09-15 14:15:00|9577.5|9567.5|9600.3|9590.3|9601.5|9591.5|9576.3|9566.3|396
1631715600000|2021-09-15 14:20:00|9600.8|9590.8|9613.3|9603.3|9613.8|9603.8|9600.3|9590.3|278
1631715900000|2021-09-15 14:25:00|9613.5|9603.5|9621.3|9611.3|9621.8|9611.8|9610.8|9600.8|380
1631716200000|2021-09-15 14:30:00|9621|9611|9617.8|9607.8|9628|9618|9611.5|9601.5|322
1631716500000|2021-09-15 14:35:00|9617.3|9607.3|9622.8|9612.8|9625.8|9615.8|9607.8|9597.8|288
1631716800000|2021-09-15 14:40:00|9622.5|9612.5|9620.5|9610.5|9628.5|9618.5|9610|9600|293
1631717100000|2021-09-15 14:45:00|9620.8|9610.8|9635.5|9625.5|9638.5|9628.5|9618|9608|286
1631717400000|2021-09-15 14:50:00|9635.3|9625.3|9627|9617|9649.3|9639.3|9627|9617|411
1631717700000|2021-09-15 14:55:00|9627.3|9617.3|9638|9628|9647.5|9637.5|9625.8|9615.8|370
1631718000000|2021-09-15 15:00:00|9638.8|9628.8|9646|9636|9648.5|9638.5|9626|9616|329
1631718300000|2021-09-15 15:05:00|9645.8|9635.8|9631.8|9621.8|9646.3|9636.3|9631.8|9621.8|211
1631718600000|2021-09-15 15:10:00|9631.3|9621.3|9622.5|9612.5|9633.8|9623.8|9617.5|9607.5|180
1631718900000|2021-09-15 15:15:00|9621.3|9611.3|9615.3|9605.3|9628.8|9618.8|9610.8|9600.8|211
1631719200000|2021-09-15 15:20:00|9615.5|9605.5|9618.8|9608.8|9622.8|9612.8|9613.5|9603.5|189
1631719500000|2021-09-15 15:25:00|9619|9609|9618.8|9608.8|9628.8|9618.8|9618.5|9608.5|181
1631719800000|2021-09-15 15:30:00|9619|9609|9628.8|9618.8|9631.8|9621.8|9619|9609|170
1631720100000|2021-09-15 15:35:00|9628.5|9618.5|9626|9616|9628.5|9618.5|9612.5|9602.5|183
1631720400000|2021-09-15 15:40:00|9626.3|9616.3|9632.3|9622.3|9635.8|9625.8|9626.3|9616.3|218
1631720700000|2021-09-15 15:45:00|9632|9622|9626.3|9616.3|9637.8|9627.8|9625|9615|251
1631721000000|2021-09-15 15:50:00|9625.3|9615.3|9620|9610|9626.8|9616.8|9619.5|9609.5|151
1631721300000|2021-09-15 15:55:00|9620.3|9610.3|9625.3|9615.3|9625.3|9615.3|9616|9606|141
1631721600000|2021-09-15 16:00:00|9625|9615|9621.5|9611.5|9625.8|9615.8|9619.3|9609.3|149
1631721900000|2021-09-15 16:05:00|9621.3|9611.3|9618|9608|9622.3|9612.3|9617|9607|122
1631722200000|2021-09-15 16:10:00|9618.3|9608.3|9617.3|9607.3|9623|9613|9617.3|9607.3|90
1631722500000|2021-09-15 16:15:00|9617.5|9607.5|9617.5|9607.5|9619.8|9609.8|9615|9605|69
1631722800000|2021-09-15 16:20:00|9617.8|9607.8|9622.3|9612.3|9622.8|9612.8|9617.8|9607.8|81
1631723100000|2021-09-15 16:25:00|9622.5|9612.5|9615.8|9605.8|9622.8|9612.8|9615.5|9605.5|64
1631723400000|2021-09-15 16:30:00|9616.3|9606.3|9616|9606|9617.5|9607.5|9614.3|9604.3|97
1631723700000|2021-09-15 16:35:00|9616.3|9606.3|9606.5|9596.5|9616.3|9606.3|9605.8|9595.8|61
1631724000000|2021-09-15 16:40:00|9606.8|9596.8|9613.5|9603.5|9614|9604|9606.8|9596.8|154
1631724300000|2021-09-15 16:45:00|9613.8|9603.8|9607.3|9597.3|9613.8|9603.8|9607.3|9597.3|157
1631724600000|2021-09-15 16:50:00|9607.5|9597.5|9609.5|9599.5|9611|9601|9607|9597|128
1631724900000|2021-09-15 16:55:00|9609.8|9599.8|9619.6|9609.6|9620.4|9610.4|9609.1|9599.1|130
1631750400000|2021-09-16 00:00:00|9613.6|9603.6|9611.6|9601.6|9613.6|9603.6|9611.6|9601.6|29
1631750700000|2021-09-16 00:05:00|9611.9|9601.9|9606|9596|9613.8|9603.8|9604|9594|41
1631751000000|2021-09-16 00:10:00|9606.4|9596.4|9604.5|9594.5|9606.4|9596.4|9600.1|9590.1|42
1631751300000|2021-09-16 00:15:00|9604.3|9594.3|9599.3|9589.3|9604.3|9594.3|9599.3|9589.3|46
1631751600000|2021-09-16 00:20:00|9599.6|9589.6|9599.8|9589.8|9601|9591|9598.9|9588.9|81
1631751900000|2021-09-16 00:25:00|9599.6|9589.6|9599.5|9589.5|9600.9|9590.9|9599.3|9589.3|45
1631752200000|2021-09-16 00:30:00|9599.8|9589.8|9602.8|9592.8|9604|9594|9598.9|9588.9|35
1631752500000|2021-09-16 00:35:00|9603.3|9593.3|9601.3|9591.3|9607|9597|9601|9591|37
1631752800000|2021-09-16 00:40:00|9601.5|9591.5|9604.6|9594.6|9606|9596|9601.5|9591.5|36
1631753100000|2021-09-16 00:45:00|9604.9|9594.9|9604.3|9594.3|9608.6|9598.6|9604.3|9594.3|63
1631753400000|2021-09-16 00:50:00|9604.5|9594.5|9603.1|9593.1|9606.5|9596.5|9603.1|9593.1|45
1631753700000|2021-09-16 00:55:00|9602.6|9592.6|9606.3|9596.3|9607.4|9597.4|9602.6|9592.6|60
1631754000000|2021-09-16 01:00:00|9606.5|9596.5|9602.4|9592.4|9619.1|9609.1|9599|9589|349
1631754300000|2021-09-16 01:05:00|9602.6|9592.6|9611|9601|9616.9|9606.9|9602.6|9592.6|225
1631754600000|2021-09-16 01:10:00|9611.3|9601.3|9592|9582|9611.3|9601.3|9589.3|9579.3|231
1631754900000|2021-09-16 01:15:00|9591.9|9581.9|9589|9579|9596.8|9586.8|9583.8|9573.8|205
1631755200000|2021-09-16 01:20:00|9589.3|9579.3|9585.8|9575.8|9592.3|9582.3|9581.1|9571.1|189
1631755500000|2021-09-16 01:25:00|9586|9576|9592.3|9582.3|9592.9|9582.9|9576.3|9566.3|210
1631755800000|2021-09-16 01:30:00|9593.3|9583.3|9594.9|9584.9|9597|9587|9591.1|9581.1|245
1631756100000|2021-09-16 01:35:00|9594.5|9584.5|9595.4|9585.4|9605.5|9595.5|9593|9583|197
1631756400000|2021-09-16 01:40:00|9595|9585|9585|9575|9598.3|9588.3|9582.4|9572.4|241
1631756700000|2021-09-16 01:45:00|9584.5|9574.5|9595.9|9585.9|9596.8|9586.8|9581.9|9571.9|217
1631757000000|2021-09-16 01:50:00|9596|9586|9594.3|9584.3|9599.3|9589.3|9588.3|9578.3|179
1631757300000|2021-09-16 01:55:00|9593.8|9583.8|9587.3|9577.3|9594.8|9584.8|9585.8|9575.8|202
1631757600000|2021-09-16 02:00:00|9587.4|9577.4|9586.9|9576.9|9587.8|9577.8|9576.3|9566.3|263
1631757900000|2021-09-16 02:05:00|9586.5|9576.5|9582.8|9572.8|9588.4|9578.4|9578.4|9568.4|215
1631758200000|2021-09-16 02:10:00|9582.5|9572.5|9578.9|9568.9|9584.1|9574.1|9578.9|9568.9|186
1631758500000|2021-09-16 02:15:00|9578.6|9568.6|9579.5|9569.5|9579.9|9569.9|9575|9565|69
1631758800000|2021-09-16 02:20:00|9579.3|9569.3|9581.5|9571.5|9583.6|9573.6|9579.3|9569.3|69
1631759100000|2021-09-16 02:25:00|9581.3|9571.3|9581.3|9571.3|9582.8|9572.8|9578|9568|46
1631759400000|2021-09-16 02:30:00|9581.5|9571.5|9569.3|9559.3|9581.5|9571.5|9565|9555|227
1631759700000|2021-09-16 02:35:00|9567.8|9557.8|9565.5|9555.5|9568.4|9558.4|9561|9551|255
1631760000000|2021-09-16 02:40:00|9565.3|9555.3|9561.8|9551.8|9568.8|9558.8|9561.8|9551.8|216
1631760300000|2021-09-16 02:45:00|9561.5|9551.5|9562.8|9552.8|9566.5|9556.5|9556.4|9546.4|231
1631760600000|2021-09-16 02:50:00|9562.5|9552.5|9559.6|9549.6|9562.8|9552.8|9555.9|9545.9|154
1631760900000|2021-09-16 02:55:00|9559.3|9549.3|9559|9549|9562.6|9552.6|9553.8|9543.8|156
1631761200000|2021-09-16 03:00:00|9558.4|9548.4|9547.5|9537.5|9560|9550|9547.5|9537.5|164
1631761500000|2021-09-16 03:05:00|9547.3|9537.3|9551.5|9541.5|9557.5|9547.5|9547.3|9537.3|150
1631761800000|2021-09-16 03:10:00|9551.3|9541.3|9554|9544|9557.4|9547.4|9546.9|9536.9|200
1631762100000|2021-09-16 03:15:00|9554.3|9544.3|9551.3|9541.3|9558.1|9548.1|9550.6|9540.6|260
1631762400000|2021-09-16 03:20:00|9551.5|9541.5|9549.1|9539.1|9551.9|9541.9|9540.8|9530.8|188
1631762700000|2021-09-16 03:25:00|9549.4|9539.4|9549.5|9539.5|9551.8|9541.8|9543.5|9533.5|131
1631763000000|2021-09-16 03:30:00|9549.3|9539.3|9549.3|9539.3|9551.3|9541.3|9548|9538|61
1631763300000|2021-09-16 03:35:00|9548.9|9538.9|9547|9537|9549.5|9539.5|9545.9|9535.9|63
1631763600000|2021-09-16 03:40:00|9546.9|9536.9|9546.9|9536.9|9548|9538|9545.5|9535.5|53
1631763900000|2021-09-16 03:45:00|9547.1|9537.1|9539|9529|9549.5|9539.5|9539|9529|93
1631764200000|2021-09-16 03:50:00|9538.8|9528.8|9539.9|9529.9|9540.8|9530.8|9537.1|9527.1|51
1631764500000|2021-09-16 03:55:00|9539.8|9529.8|9539.6|9529.6|9540.8|9530.8|9539|9529|41
1631764800000|2021-09-16 04:00:00|9539.5|9529.5|9537.6|9527.6|9539.5|9529.5|9537.5|9527.5|73
1631765100000|2021-09-16 04:05:00|9537.5|9527.5|9534.4|9524.4|9537.5|9527.5|9531.9|9521.9|52
1631765400000|2021-09-16 04:10:00|9535.1|9525.1|9540.8|9530.8|9543.5|9533.5|9533.3|9523.3|73
1631765700000|2021-09-16 04:15:00|9541.3|9531.3|9528.8|9518.8|9541.3|9531.3|9528.8|9518.8|89
1631766000000|2021-09-16 04:20:00|9529|9519|9528.4|9518.4|9530.1|9520.1|9525.8|9515.8|33
1631766300000|2021-09-16 04:25:00|9528.6|9518.6|9528.9|9518.9|9530.1|9520.1|9528.1|9518.1|31
1631766600000|2021-09-16 04:30:00|9528.6|9518.6|9534|9524|9535.5|9525.5|9528.1|9518.1|50
1631766900000|2021-09-16 04:35:00|9534.3|9524.3|9535.8|9525.8|9535.9|9525.9|9534.3|9524.3|13
1631767200000|2021-09-16 04:40:00|9535.4|9525.4|9537.8|9527.8|9538.4|9528.4|9534.8|9524.8|44
1631767500000|2021-09-16 04:45:00|9537.5|9527.5|9544.6|9534.6|9545.6|9535.6|9537.3|9527.3|69
1631767800000|2021-09-16 04:50:00|9544.8|9534.8|9543.3|9533.3|9545.3|9535.3|9540.6|9530.6|64
1631768100000|2021-09-16 04:55:00|9543|9533|9537.1|9527.1|9543.4|9533.4|9533.8|9523.8|78
1631768400000|2021-09-16 05:00:00|9536.9|9526.9|9544.3|9534.3|9545|9535|9534.4|9524.4|72
1631768700000|2021-09-16 05:05:00|9543.8|9533.8|9552.1|9542.1|9553.3|9543.3|9543.4|9533.4|54
1631769000000|2021-09-16 05:10:00|9552|9542|9542.4|9532.4|9552|9542|9541.8|9531.8|71
1631769300000|2021-09-16 05:15:00|9543|9533|9544.9|9534.9|9546.6|9536.6|9541.9|9531.9|66
1631769600000|2021-09-16 05:20:00|9544.6|9534.6|9539.8|9529.8|9544.6|9534.6|9539|9529|68
1631769900000|2021-09-16 05:25:00|9539.5|9529.5|9535.5|9525.5|9539.6|9529.6|9530.9|9520.9|67
1631770200000|2021-09-16 05:30:00|9535.8|9525.8|9534.3|9524.3|9544.1|9534.1|9534|9524|237
1631770500000|2021-09-16 05:35:00|9534|9524|9504.4|9494.4|9534.3|9524.3|9503.9|9493.9|440
1631770800000|2021-09-16 05:40:00|9504.8|9494.8|9502.5|9492.5|9518.8|9508.8|9501.5|9491.5|306
1631771100000|2021-09-16 05:45:00|9502.1|9492.1|9488|9478|9503.9|9493.9|9478.8|9468.8|480
1631771400000|2021-09-16 05:50:00|9487.8|9477.8|9484.6|9474.6|9496.6|9486.6|9480.6|9470.6|391
1631771700000|2021-09-16 05:55:00|9485|9475|9478.4|9468.4|9495.3|9485.3|9478.4|9468.4|334
1631772000000|2021-09-16 06:00:00|9477.8|9467.8|9481.5|9471.5|9484.1|9474.1|9469|9459|355
1631772300000|2021-09-16 06:05:00|9481.3|9471.3|9474|9464|9484.1|9474.1|9472.9|9462.9|407
1631772600000|2021-09-16 06:10:00|9472.9|9462.9|9473.8|9463.8|9485.6|9475.6|9469.9|9459.9|419
1631772900000|2021-09-16 06:15:00|9474|9464|9487.3|9477.3|9493.1|9483.1|9472.3|9462.3|366
1631773200000|2021-09-16 06:20:00|9487|9477|9488.9|9478.9|9493.8|9483.8|9480.8|9470.8|275
1631773500000|2021-09-16 06:25:00|9488.6|9478.6|9482.5|9472.5|9492.1|9482.1|9482.5|9472.5|195
1631773800000|2021-09-16 06:30:00|9482.3|9472.3|9472.1|9462.1|9482.5|9472.5|9468.4|9458.4|292
1631774100000|2021-09-16 06:35:00|9472.5|9462.5|9470.3|9460.3|9474.4|9464.4|9461|9451|229
1631774400000|2021-09-16 06:40:00|9470.8|9460.8|9481.6|9471.6|9484.4|9474.4|9469.8|9459.8|312
1631774700000|2021-09-16 06:45:00|9481.4|9471.4|9474.5|9464.5|9484.4|9474.4|9474.5|9464.5|225
1631775000000|2021-09-16 06:50:00|9475.3|9465.3|9473|9463|9478.5|9468.5|9469.8|9459.8|283
1631775300000|2021-09-16 06:55:00|9473.5|9463.5|9485.8|9475.8|9486.3|9476.3|9467|9457|309
1631775600000|2021-09-16 07:00:00|9485.3|9475.3|9494.5|9484.5|9496|9486|9473|9463|286
1631775900000|2021-09-16 07:05:00|9494.8|9484.8|9495.3|9485.3|9506|9496|9490|9480|202
1631776200000|2021-09-16 07:10:00|9495|9485|9489.4|9479.4|9495.8|9485.8|9485|9475|234
1631776500000|2021-09-16 07:15:00|9490.3|9480.3|9492.4|9482.4|9493.3|9483.3|9479.1|9469.1|263
1631776800000|2021-09-16 07:20:00|9492.9|9482.9|9485|9475|9494.4|9484.4|9483.5|9473.5|306
1631777100000|2021-09-16 07:25:00|9485.3|9475.3|9482.4|9472.4|9485.9|9475.9|9477.6|9467.6|246
1631777400000|2021-09-16 07:30:00|9482.8|9472.8|9468.8|9458.8|9483.3|9473.3|9465.6|9455.6|249
1631777700000|2021-09-16 07:35:00|9468|9458|9461.5|9451.5|9470|9460|9460.9|9450.9|279
1631778000000|2021-09-16 07:40:00|9461.3|9451.3|9450.9|9440.9|9461.3|9451.3|9440|9430|283
1631778300000|2021-09-16 07:45:00|9450.6|9440.6|9462.1|9452.1|9463.1|9453.1|9440.4|9430.4|289
1631778600000|2021-09-16 07:50:00|9462.4|9452.4|9453.9|9443.9|9463.1|9453.1|9452.8|9442.8|243
1631778900000|2021-09-16 07:55:00|9453.6|9443.6|9465.9|9455.9|9473.5|9463.5|9451.3|9441.3|230
1631779200000|2021-09-16 08:00:00|9465.8|9455.8|9474.1|9464.1|9476|9466|9457|9447|273
1631779500000|2021-09-16 08:05:00|9474.3|9464.3|9454.4|9444.4|9476|9466|9454.3|9444.3|210
1631779800000|2021-09-16 08:10:00|9454.1|9444.1|9446.1|9436.1|9454.4|9444.4|9442.5|9432.5|227
1631780100000|2021-09-16 08:15:00|9445.5|9435.5|9457.4|9447.4|9463|9453|9442.4|9432.4|276
1631780400000|2021-09-16 08:20:00|9457.9|9447.9|9437.4|9427.4|9462.1|9452.1|9435.1|9425.1|209
1631780700000|2021-09-16 08:25:00|9436.5|9426.5|9436|9426|9439.9|9429.9|9427.3|9417.3|281
1631781000000|2021-09-16 08:30:00|9436.3|9426.3|9452.9|9442.9|9453.4|9443.4|9427.8|9417.8|224
1631781300000|2021-09-16 08:35:00|9452.6|9442.6|9454.5|9444.5|9460.8|9450.8|9447.3|9437.3|209
1631781600000|2021-09-16 08:40:00|9454.4|9444.4|9449.8|9439.8|9454.4|9444.4|9444.9|9434.9|135
1631781900000|2021-09-16 08:45:00|9448.1|9438.1|9445.1|9435.1|9456.5|9446.5|9443.4|9433.4|167
1631782200000|2021-09-16 08:50:00|9445.3|9435.3|9454.4|9444.4|9455.6|9445.6|9442.3|9432.3|159
1631782500000|2021-09-16 08:55:00|9453.6|9443.6|9461.4|9451.4|9461.4|9451.4|9447.6|9437.6|145
1631782800000|2021-09-16 09:00:00|9461.6|9451.6|9468|9458|9472.1|9462.1|9455.6|9445.6|213
1631783100000|2021-09-16 09:05:00|9468.1|9458.1|9457|9447|9468.1|9458.1|9456.1|9446.1|136
1631783400000|2021-09-16 09:10:00|9456.8|9446.8|9459.1|9449.1|9461.5|9451.5|9456|9446|144
1631783700000|2021-09-16 09:15:00|9459.4|9449.4|9473.4|9463.4|9473.6|9463.6|9459.4|9449.4|179
1631784000000|2021-09-16 09:20:00|9473.8|9463.8|9468.6|9458.6|9473.9|9463.9|9463.8|9453.8|160
1631784300000|2021-09-16 09:25:00|9468.5|9458.5|9470.5|9460.5|9479.6|9469.6|9467.3|9457.3|196
1631784600000|2021-09-16 09:30:00|9470.6|9460.6|9467.6|9457.6|9472.5|9462.5|9462.5|9452.5|128
1631784900000|2021-09-16 09:35:00|9467.4|9457.4|9464.6|9454.6|9467.6|9457.6|9460.1|9450.1|127
1631785200000|2021-09-16 09:40:00|9464.4|9454.4|9456|9446|9464.5|9454.5|9453.5|9443.5|106
1631785500000|2021-09-16 09:45:00|9456.3|9446.3|9457.1|9447.1|9457.1|9447.1|9447|9437|172
1631785800000|2021-09-16 09:50:00|9456.9|9446.9|9453|9443|9457.6|9447.6|9448|9438|167
1631786100000|2021-09-16 09:55:00|9452.9|9442.9|9451.3|9441.3|9455.3|9445.3|9444.4|9434.4|166
1631786400000|2021-09-16 10:00:00|9450.9|9440.9|9453.6|9443.6|9455|9445|9443.5|9433.5|183
1631786700000|2021-09-16 10:05:00|9453.9|9443.9|9433.6|9423.6|9453.9|9443.9|9432.1|9422.1|170
1631787000000|2021-09-16 10:10:00|9433.9|9423.9|9441.9|9431.9|9444.9|9434.9|9432.8|9422.8|141
1631787300000|2021-09-16 10:15:00|9441.1|9431.1|9453.3|9443.3|9455.4|9445.4|9441.1|9431.1|173
1631787600000|2021-09-16 10:20:00|9453.1|9443.1|9450.1|9440.1|9453.1|9443.1|9448.4|9438.4|142
1631787900000|2021-09-16 10:25:00|9449.8|9439.8|9451.5|9441.5|9455.3|9445.3|9448.4|9438.4|163
1631788200000|2021-09-16 10:30:00|9451.9|9441.9|9448.9|9438.9|9455.5|9445.5|9446.3|9436.3|139
1631788500000|2021-09-16 10:35:00|9448.5|9438.5|9439.1|9429.1|9451.3|9441.3|9438.9|9428.9|209
1631788800000|2021-09-16 10:40:00|9439|9429|9437.1|9427.1|9439|9429|9429|9419|212
1631789100000|2021-09-16 10:45:00|9437.5|9427.5|9435.8|9425.8|9441.4|9431.4|9433.4|9423.4|224
1631789400000|2021-09-16 10:50:00|9436.4|9426.4|9437.3|9427.3|9439|9429|9431|9421|179
1631789700000|2021-09-16 10:55:00|9437.4|9427.4|9439.1|9429.1|9439.5|9429.5|9432|9422|128
1631790000000|2021-09-16 11:00:00|9439|9429|9444.1|9434.1|9447|9437|9433|9423|200
1631790300000|2021-09-16 11:05:00|9443.9|9433.9|9435.1|9425.1|9444.6|9434.6|9433.6|9423.6|124
1631790600000|2021-09-16 11:10:00|9435.3|9425.3|9430.9|9420.9|9436.3|9426.3|9430.3|9420.3|88
1631790900000|2021-09-16 11:15:00|9431|9421|9430.6|9420.6|9437.9|9427.9|9428.3|9418.3|161
1631791200000|2021-09-16 11:20:00|9430.5|9420.5|9419|9409|9430.5|9420.5|9416.3|9406.3|181
1631791500000|2021-09-16 11:25:00|9418.9|9408.9|9435.3|9425.3|9437.5|9427.5|9417.9|9407.9|189
1631791800000|2021-09-16 11:30:00|9432.4|9422.4|9427.3|9417.3|9434.5|9424.5|9425.5|9415.5|223
1631792100000|2021-09-16 11:35:00|9427.5|9417.5|9425.9|9415.9|9429.1|9419.1|9418.1|9408.1|235
1631792400000|2021-09-16 11:40:00|9425.6|9415.6|9429.4|9419.4|9437|9427|9424.8|9414.8|235
1631792700000|2021-09-16 11:45:00|9429.5|9419.5|9426.6|9416.6|9436.6|9426.6|9426.4|9416.4|176
1631793000000|2021-09-16 11:50:00|9426.5|9416.5|9425.3|9415.3|9426.5|9416.5|9417.4|9407.4|231
1631793300000|2021-09-16 11:55:00|9425|9415|9444.1|9434.1|9444.4|9434.4|9423.8|9413.8|247
1631793600000|2021-09-16 12:00:00|9443|9433|9440.5|9430.5|9454.4|9444.4|9440.5|9430.5|300
1631793900000|2021-09-16 12:05:00|9440.8|9430.8|9443.6|9433.6|9447.5|9437.5|9439.4|9429.4|216
1631794200000|2021-09-16 12:10:00|9444.1|9434.1|9446.6|9436.6|9455.9|9445.9|9438.9|9428.9|275
1631794500000|2021-09-16 12:15:00|9446.8|9436.8|9433.3|9423.3|9447.6|9437.6|9428.8|9418.8|213
1631794800000|2021-09-16 12:20:00|9433|9423|9431.4|9421.4|9438.9|9428.9|9421.6|9411.6|234
1631795100000|2021-09-16 12:25:00|9430.8|9420.8|9441.4|9431.4|9446.1|9436.1|9430|9420|176
1631795400000|2021-09-16 12:30:00|9441.6|9431.6|9447|9437|9452.1|9442.1|9431.3|9421.3|612
1631795700000|2021-09-16 12:35:00|9445.6|9435.6|9464.4|9454.4|9464.5|9454.5|9440.3|9430.3|532
1631796000000|2021-09-16 12:40:00|9464.1|9454.1|9436.1|9426.1|9464.1|9454.1|9433.1|9423.1|435
1631796300000|2021-09-16 12:45:00|9435.6|9425.6|9437.8|9427.8|9451.6|9441.6|9430.8|9420.8|389
1631796600000|2021-09-16 12:50:00|9437.5|9427.5|9431.6|9421.6|9445.9|9435.9|9424|9414|284
1631796900000|2021-09-16 12:55:00|9431.8|9421.8|9428.1|9418.1|9436|9426|9419|9409|353
1631797200000|2021-09-16 13:00:00|9428.3|9418.3|9450.4|9440.4|9454.6|9444.6|9419.4|9409.4|623
1631797500000|2021-09-16 13:05:00|9450.1|9440.1|9463.4|9453.4|9464.5|9454.5|9446.6|9436.6|529
1631797800000|2021-09-16 13:10:00|9463.9|9453.9|9429.9|9419.9|9463.9|9453.9|9427.4|9417.4|598
1631798100000|2021-09-16 13:15:00|9429.4|9419.4|9438.3|9428.3|9441|9431|9424.8|9414.8|443
1631798400000|2021-09-16 13:20:00|9438.1|9428.1|9436.4|9426.4|9448.6|9438.6|9429.1|9419.1|379
1631798700000|2021-09-16 13:25:00|9436.3|9426.3|9416.5|9406.5|9441.9|9431.9|9416.3|9406.3|360
1631799000000|2021-09-16 13:30:00|9417|9407|9417.9|9407.9|9426.9|9416.9|9410.8|9400.8|678
1631799300000|2021-09-16 13:35:00|9418.4|9408.4|9397.8|9387.8|9418.9|9408.9|9396|9386|646
1631799600000|2021-09-16 13:40:00|9397.3|9387.3|9405.6|9395.6|9405.6|9395.6|9377|9367|675
1631799900000|2021-09-16 13:45:00|9406.8|9396.8|9385.9|9375.9|9408.6|9398.6|9380.5|9370.5|649
1631800200000|2021-09-16 13:50:00|9385.6|9375.6|9392.1|9382.1|9397.6|9387.6|9381.6|9371.6|647
1631800500000|2021-09-16 13:55:00|9391.6|9381.6|9367.4|9357.4|9391.6|9381.6|9366.6|9356.6|606
1631800800000|2021-09-16 14:00:00|9367.1|9357.1|9377.1|9367.1|9379.3|9369.3|9366.4|9356.4|653
1631801100000|2021-09-16 14:05:00|9376.4|9366.4|9402.8|9392.8|9404.5|9394.5|9368.6|9358.6|606
1631801400000|2021-09-16 14:10:00|9400.9|9390.9|9407.9|9397.9|9420.8|9410.8|9395.8|9385.8|604
1631801700000|2021-09-16 14:15:00|9407.6|9397.6|9389.3|9379.3|9414.6|9404.6|9383.6|9373.6|618
1631802000000|2021-09-16 14:20:00|9389.1|9379.1|9368.1|9358.1|9389.3|9379.3|9367.6|9357.6|585
1631802300000|2021-09-16 14:25:00|9368.4|9358.4|9365|9355|9373.4|9363.4|9362.1|9352.1|583
1631802600000|2021-09-16 14:30:00|9364.9|9354.9|9378.6|9368.6|9379.5|9369.5|9360.4|9350.4|505
1631802900000|2021-09-16 14:35:00|9378.4|9368.4|9388.1|9378.1|9391|9381|9368.6|9358.6|480
1631803200000|2021-09-16 14:40:00|9387.9|9377.9|9386.6|9376.6|9394.9|9384.9|9383.4|9373.4|456
1631803500000|2021-09-16 14:45:00|9386.1|9376.1|9381.4|9371.4|9386.4|9376.4|9366.5|9356.5|499
1631803800000|2021-09-16 14:50:00|9381.1|9371.1|9384.1|9374.1|9390.5|9380.5|9367.5|9357.5|410
1631804100000|2021-09-16 14:55:00|9383.6|9373.6|9375.8|9365.8|9385.1|9375.1|9365.1|9355.1|415
1631804400000|2021-09-16 15:00:00|9375.5|9365.5|9372|9362|9382.6|9372.6|9369.3|9359.3|390
1631804700000|2021-09-16 15:05:00|9372.3|9362.3|9373.5|9363.5|9374.3|9364.3|9367.9|9357.9|379
1631805000000|2021-09-16 15:10:00|9373.4|9363.4|9365.1|9355.1|9374.8|9364.8|9364.1|9354.1|271
1631805300000|2021-09-16 15:15:00|9365.4|9355.4|9373.5|9363.5|9373.8|9363.8|9362.6|9352.6|324
1631805600000|2021-09-16 15:20:00|9373.8|9363.8|9364.6|9354.6|9373.8|9363.8|9360.5|9350.5|367
1631805900000|2021-09-16 15:25:00|9364.9|9354.9|9358.9|9348.9|9367.4|9357.4|9356.9|9346.9|334
1631806200000|2021-09-16 15:30:00|9358.6|9348.6|9371.1|9361.1|9372.1|9362.1|9358.4|9348.4|339
1631806500000|2021-09-16 15:35:00|9371.4|9361.4|9374.1|9364.1|9374.5|9364.5|9366|9356|290
1631806800000|2021-09-16 15:40:00|9374|9364|9371.6|9361.6|9374.3|9364.3|9365.5|9355.5|322
1631807100000|2021-09-16 15:45:00|9371.5|9361.5|9379.6|9369.6|9379.6|9369.6|9365.9|9355.9|291
1631807400000|2021-09-16 15:50:00|9379.5|9369.5|9376.3|9366.3|9382.8|9372.8|9370.8|9360.8|279
1631807700000|2021-09-16 15:55:00|9376|9366|9383|9373|9383.3|9373.3|9374|9364|323
1631808000000|2021-09-16 16:00:00|9382.8|9372.8|9375.9|9365.9|9383.3|9373.3|9372.1|9362.1|349
1631808300000|2021-09-16 16:05:00|9375.8|9365.8|9379.1|9369.1|9380.6|9370.6|9373.5|9363.5|246
1631808600000|2021-09-16 16:10:00|9379|9369|9378.4|9368.4|9379.4|9369.4|9376.4|9366.4|143
1631808900000|2021-09-16 16:15:00|9378.1|9368.1|9376.8|9366.8|9379.9|9369.9|9374.1|9364.1|246
1631809200000|2021-09-16 16:20:00|9376.1|9366.1|9371.4|9361.4|9377.1|9367.1|9370.4|9360.4|384
1631809500000|2021-09-16 16:25:00|9371.8|9361.8|9364|9354|9372.5|9362.5|9364|9354|204
1631809800000|2021-09-16 16:30:00|9364.9|9354.9|9372.4|9362.4|9372.9|9362.9|9363.6|9353.6|255
1631810100000|2021-09-16 16:35:00|9372.5|9362.5|9376.5|9366.5|9380|9370|9369.8|9359.8|278
1631810400000|2021-09-16 16:40:00|9376.8|9366.8|9372.1|9362.1|9379.8|9369.8|9371|9361|240
1631810700000|2021-09-16 16:45:00|9372.4|9362.4|9372.8|9362.8|9378|9368|9369.8|9359.8|217
1631811000000|2021-09-16 16:50:00|9373|9363|9364.3|9354.3|9374.6|9364.6|9363.1|9353.1|242
1631811300000|2021-09-16 16:55:00|9364.6|9354.6|9361|9351|9368.8|9358.8|9360.3|9350.3|198
1631836800000|2021-09-17 00:00:00|9368.9|9358.9|9369.9|9359.9|9369.9|9359.9|9365.9|9355.9|38
1631837100000|2021-09-17 00:05:00|9369.6|9359.6|9370.6|9360.6|9372.4|9362.4|9368.4|9358.4|32
1631837400000|2021-09-17 00:10:00|9370.9|9360.9|9371.6|9361.6|9377.1|9367.1|9370.9|9360.9|45
1631837700000|2021-09-17 00:15:00|9371.3|9361.3|9373.9|9363.9|9376.4|9366.4|9369.6|9359.6|36
1631838000000|2021-09-17 00:20:00|9373.6|9363.6|9372.5|9362.5|9373.6|9363.6|9371.4|9361.4|12
1631838300000|2021-09-17 00:25:00|9372.6|9362.6|9375.4|9365.4|9375.4|9365.4|9372.6|9362.6|7
1631838600000|2021-09-17 00:30:00|9375.6|9365.6|9377.6|9367.6|9377.9|9367.9|9375.6|9365.6|7
1631838900000|2021-09-17 00:35:00|9377.9|9367.9|9383.8|9373.8|9385.5|9375.5|9377.9|9367.9|23
1631839200000|2021-09-17 00:40:00|9383.9|9373.9|9381.9|9371.9|9384|9374|9381.4|9371.4|33
1631839500000|2021-09-17 00:45:00|9381.6|9371.6|9382.6|9372.6|9383.3|9373.3|9380.8|9370.8|24
1631839800000|2021-09-17 00:50:00|9383.1|9373.1|9386.6|9376.6|9387.8|9377.8|9382.5|9372.5|35
1631840100000|2021-09-17 00:55:00|9386.9|9376.9|9383.9|9373.9|9389.3|9379.3|9382.5|9372.5|73
1631840400000|2021-09-17 01:00:00|9384.1|9374.1|9402.6|9392.6|9409.8|9399.8|9384.1|9374.1|410
1631840700000|2021-09-17 01:05:00|9402.4|9392.4|9411.1|9401.1|9412.4|9402.4|9393.9|9383.9|234
1631841000000|2021-09-17 01:10:00|9410.6|9400.6|9406.6|9396.6|9412.3|9402.3|9403.8|9393.8|198
1631841300000|2021-09-17 01:15:00|9406.4|9396.4|9421.8|9411.8|9422.6|9412.6|9406.4|9396.4|225
1631841600000|2021-09-17 01:20:00|9422|9412|9418.1|9408.1|9422.6|9412.6|9414.1|9404.1|227
1631841900000|2021-09-17 01:25:00|9418.4|9408.4|9404.8|9394.8|9419.4|9409.4|9399.1|9389.1|201
1631842200000|2021-09-17 01:30:00|9405.6|9395.6|9397.4|9387.4|9406.4|9396.4|9391.6|9381.6|245
1631842500000|2021-09-17 01:35:00|9396.4|9386.4|9412.4|9402.4|9414.1|9404.1|9396.3|9386.3|248
1631842800000|2021-09-17 01:40:00|9413.1|9403.1|9408|9398|9415.1|9405.1|9405.9|9395.9|320
1631843100000|2021-09-17 01:45:00|9408.3|9398.3|9404.1|9394.1|9410.1|9400.1|9399.4|9389.4|294
1631843400000|2021-09-17 01:50:00|9403.9|9393.9|9391.1|9381.1|9404.1|9394.1|9389.9|9379.9|265
1631843700000|2021-09-17 01:55:00|9391|9381|9393.9|9383.9|9397.1|9387.1|9389.4|9379.4|262
1631844000000|2021-09-17 02:00:00|9392.5|9382.5|9401.9|9391.9|9402.3|9392.3|9391.6|9381.6|229
1631844300000|2021-09-17 02:05:00|9402.1|9392.1|9397|9387|9409.4|9399.4|9397|9387|311
1631844600000|2021-09-17 02:10:00|9397.4|9387.4|9405.4|9395.4|9405.4|9395.4|9396.9|9386.9|221
1631844900000|2021-09-17 02:15:00|9405.1|9395.1|9403.4|9393.4|9405.6|9395.6|9401|9391|158
1631845200000|2021-09-17 02:20:00|9402.9|9392.9|9402.3|9392.3|9406.1|9396.1|9401.8|9391.8|117
1631845500000|2021-09-17 02:25:00|9401.9|9391.9|9402.1|9392.1|9404|9394|9400.9|9390.9|94
1631845800000|2021-09-17 02:30:00|9401.8|9391.8|9403.1|9393.1|9406.1|9396.1|9398.4|9388.4|236
1631846100000|2021-09-17 02:35:00|9402.9|9392.9|9410.8|9400.8|9412.1|9402.1|9402.9|9392.9|250
1631846400000|2021-09-17 02:40:00|9410.5|9400.5|9424|9414|9427.1|9417.1|9410.4|9400.4|277
1631846700000|2021-09-17 02:45:00|9424.3|9414.3|9424.9|9414.9|9429|9419|9421.8|9411.8|365
1631847000000|2021-09-17 02:50:00|9425.1|9415.1|9417.8|9407.8|9425.1|9415.1|9417.8|9407.8|327
1631847300000|2021-09-17 02:55:00|9417.5|9407.5|9419.1|9409.1|9420.9|9410.9|9415|9405|371
1631847600000|2021-09-17 03:00:00|9419.6|9409.6|9421.4|9411.4|9424.6|9414.6|9417.8|9407.8|307
1631847900000|2021-09-17 03:05:00|9421|9411|9430.4|9420.4|9432.3|9422.3|9421|9411|239
1631848200000|2021-09-17 03:10:00|9430.1|9420.1|9431.5|9421.5|9437.6|9427.6|9428.6|9418.6|170
1631848500000|2021-09-17 03:15:00|9431.3|9421.3|9431.9|9421.9|9436.9|9426.9|9431.3|9421.3|210
1631848800000|2021-09-17 03:20:00|9432|9422|9424.6|9414.6|9433|9423|9424.6|9414.6|193
1631849100000|2021-09-17 03:25:00|9424.5|9414.5|9428.1|9418.1|9430.6|9420.6|9423.9|9413.9|307
1631849400000|2021-09-17 03:30:00|9427.9|9417.9|9424.6|9414.6|9427.9|9417.9|9423.9|9413.9|85
1631849700000|2021-09-17 03:35:00|9424.8|9414.8|9424.9|9414.9|9424.9|9414.9|9423.1|9413.1|13
1631850000000|2021-09-17 03:40:00|9424.6|9414.6|9422.4|9412.4|9425.4|9415.4|9421.4|9411.4|50
1631850300000|2021-09-17 03:45:00|9422.1|9412.1|9418.6|9408.6|9422.1|9412.1|9416.1|9406.1|85
1631850600000|2021-09-17 03:50:00|9418.9|9408.9|9420.5|9410.5|9420.8|9410.8|9418.1|9408.1|47
1631850900000|2021-09-17 03:55:00|9420.3|9410.3|9420.6|9410.6|9422.8|9412.8|9420.3|9410.3|54
1631851200000|2021-09-17 04:00:00|9421.1|9411.1|9422.6|9412.6|9423.4|9413.4|9420.8|9410.8|58
1631851500000|2021-09-17 04:05:00|9422.9|9412.9|9421|9411|9423.4|9413.4|9421|9411|40
1631851800000|2021-09-17 04:10:00|9419.5|9409.5|9419.1|9409.1|9422.1|9412.1|9419.1|9409.1|38
1631852100000|2021-09-17 04:15:00|9419.5|9409.5|9418.9|9408.9|9419.9|9409.9|9418.4|9408.4|48
1631852400000|2021-09-17 04:20:00|9419.1|9409.1|9419.6|9409.6|9421.9|9411.9|9418.1|9408.1|76
1631852700000|2021-09-17 04:25:00|9419.4|9409.4|9421.4|9411.4|9421.5|9411.5|9418.1|9408.1|34
1631853000000|2021-09-17 04:30:00|9421.6|9411.6|9419.4|9409.4|9421.9|9411.9|9418.5|9408.5|30
1631853300000|2021-09-17 04:35:00|9419.1|9409.1|9423.4|9413.4|9424|9414|9419|9409|80
1631853600000|2021-09-17 04:40:00|9423.6|9413.6|9423.8|9413.8|9423.9|9413.9|9421.1|9411.1|33
1631853900000|2021-09-17 04:45:00|9423.9|9413.9|9424.9|9414.9|9429.4|9419.4|9422.8|9412.8|44
1631854200000|2021-09-17 04:50:00|9425.1|9415.1|9424.1|9414.1|9427.3|9417.3|9423.4|9413.4|50
1631854500000|2021-09-17 04:55:00|9424.3|9414.3|9426.1|9416.1|9426.6|9416.6|9423.9|9413.9|55
1631854800000|2021-09-17 05:00:00|9425.9|9415.9|9426.9|9416.9|9431.1|9421.1|9423.9|9413.9|62
1631855100000|2021-09-17 05:05:00|9426.6|9416.6|9426.1|9416.1|9429.1|9419.1|9424.4|9414.4|67
1631855400000|2021-09-17 05:10:00|9426.5|9416.5|9424.8|9414.8|9427.9|9417.9|9423.8|9413.8|46
1631855700000|2021-09-17 05:15:00|9425|9415|9429.3|9419.3|9429.3|9419.3|9424.9|9414.9|43
1631856000000|2021-09-17 05:20:00|9429|9419|9429.9|9419.9|9431.6|9421.6|9428.3|9418.3|57
1631856300000|2021-09-17 05:25:00|9430|9420|9429.1|9419.1|9430.6|9420.6|9427.3|9417.3|72
1631856600000|2021-09-17 05:30:00|9429.4|9419.4|9420.9|9410.9|9437.6|9427.6|9416.4|9406.4|379
1631856900000|2021-09-17 05:35:00|9421.1|9411.1|9419.1|9409.1|9422.9|9412.9|9412.4|9402.4|265
1631857200000|2021-09-17 05:40:00|9418.9|9408.9|9417.4|9407.4|9423.9|9413.9|9414.6|9404.6|258
1631857500000|2021-09-17 05:45:00|9417.5|9407.5|9417.4|9407.4|9419.6|9409.6|9411.1|9401.1|266
1631857800000|2021-09-17 05:50:00|9417.1|9407.1|9421.9|9411.9|9421.9|9411.9|9415.6|9405.6|171
1631858100000|2021-09-17 05:55:00|9422.1|9412.1|9421.5|9411.5|9425.9|9415.9|9418.6|9408.6|225
1631858400000|2021-09-17 06:00:00|9421.4|9411.4|9414.3|9404.3|9424.1|9414.1|9413.6|9403.6|201
1631858700000|2021-09-17 06:05:00|9414.4|9404.4|9423.6|9413.6|9426.5|9416.5|9413.9|9403.9|223
1631859000000|2021-09-17 06:10:00|9423.9|9413.9|9424.6|9414.6|9425.5|9415.5|9417.1|9407.1|195
1631859300000|2021-09-17 06:15:00|9424.5|9414.5|9418.1|9408.1|9426.6|9416.6|9417.6|9407.6|202
1631859600000|2021-09-17 06:20:00|9418.4|9408.4|9407.5|9397.5|9419.6|9409.6|9407.5|9397.5|256
1631859900000|2021-09-17 06:25:00|9408|9398|9404.4|9394.4|9411|9401|9402.8|9392.8|271
1631860200000|2021-09-17 06:30:00|9403.9|9393.9|9397.5|9387.5|9408.6|9398.6|9397.1|9387.1|304
1631860500000|2021-09-17 06:35:00|9397.9|9387.9|9394.9|9384.9|9399.6|9389.6|9393.6|9383.6|231
1631860800000|2021-09-17 06:40:00|9395.1|9385.1|9392.9|9382.9|9399.6|9389.6|9392.9|9382.9|233
1631861100000|2021-09-17 06:45:00|9393.3|9383.3|9383|9373|9393.9|9383.9|9377.4|9367.4|351
1631861400000|2021-09-17 06:50:00|9383.4|9373.4|9381.4|9371.4|9388.9|9378.9|9377.9|9367.9|296
1631861700000|2021-09-17 06:55:00|9381.6|9371.6|9385.9|9375.9|9397.8|9387.8|9378.3|9368.3|404
1631862000000|2021-09-17 07:00:00|9387.6|9377.6|9401.6|9391.6|9402|9392|9379.3|9369.3|280
1631862300000|2021-09-17 07:05:00|9401.9|9391.9|9397.3|9387.3|9402.6|9392.6|9397.3|9387.3|222
1631862600000|2021-09-17 07:10:00|9396.8|9386.8|9408.5|9398.5|9411.8|9401.8|9394.1|9384.1|247
1631862900000|2021-09-17 07:15:00|9408.1|9398.1|9403.5|9393.5|9411.6|9401.6|9396.4|9386.4|265
1631863200000|2021-09-17 07:20:00|9403.8|9393.8|9429.3|9419.3|9429.3|9419.3|9401|9391|233
1631863500000|2021-09-17 07:25:00|9430.8|9420.8|9427.8|9417.8|9430.8|9420.8|9423.9|9413.9|162
1631863800000|2021-09-17 07:30:00|9428|9418|9415.8|9405.8|9428.6|9418.6|9413|9403|214
1631864100000|2021-09-17 07:35:00|9415.6|9405.6|9420.1|9410.1|9422|9412|9409.6|9399.6|180
1631864400000|2021-09-17 07:40:00|9418.5|9408.5|9424.8|9414.8|9427.1|9417.1|9415.8|9405.8|136
1631864700000|2021-09-17 07:45:00|9424.6|9414.6|9418.9|9408.9|9425|9415|9413.3|9403.3|167
1631865000000|2021-09-17 07:50:00|9418.6|9408.6|9431.6|9421.6|9439.1|9429.1|9416.1|9406.1|238
1631865300000|2021-09-17 07:55:00|9431.4|9421.4|9412.8|9402.8|9431.4|9421.4|9411.9|9401.9|211
1631865600000|2021-09-17 08:00:00|9412.9|9402.9|9408.9|9398.9|9415|9405|9397.4|9387.4|250
1631865900000|2021-09-17 08:05:00|9408|9398|9413.3|9403.3|9418.6|9408.6|9399.8|9389.8|235
1631866200000|2021-09-17 08:10:00|9413.1|9403.1|9426.1|9416.1|9430.6|9420.6|9405.3|9395.3|302
1631866500000|2021-09-17 08:15:00|9425.6|9415.6|9478.3|9468.3|9478.3|9468.3|9423.9|9413.9|422
1631866800000|2021-09-17 08:20:00|9478|9468|9484.3|9474.3|9488.8|9478.8|9463|9453|357
1631867100000|2021-09-17 08:25:00|9483.5|9473.5|9482.5|9472.5|9497.5|9487.5|9473.5|9463.5|332
1631867400000|2021-09-17 08:30:00|9482.8|9472.8|9474.5|9464.5|9489.3|9479.3|9468.5|9458.5|283
1631867700000|2021-09-17 08:35:00|9474.3|9464.3|9492.8|9482.8|9496.5|9486.5|9471.8|9461.8|266
1631868000000|2021-09-17 08:40:00|9496|9486|9483.8|9473.8|9496.3|9486.3|9475.8|9465.8|260
1631868300000|2021-09-17 08:45:00|9483.3|9473.3|9465.8|9455.8|9485|9475|9461.8|9451.8|234
1631868600000|2021-09-17 08:50:00|9465.5|9455.5|9471.8|9461.8|9474.5|9464.5|9462.5|9452.5|174
1631868900000|2021-09-17 08:55:00|9471.5|9461.5|9469.5|9459.5|9476.8|9466.8|9466.5|9456.5|145
1631869200000|2021-09-17 09:00:00|9469.8|9459.8|9467.8|9457.8|9475.5|9465.5|9462|9452|211
1631869500000|2021-09-17 09:05:00|9468|9458|9458.8|9448.8|9470|9460|9457.3|9447.3|196
1631869800000|2021-09-17 09:10:00|9459|9449|9451|9441|9462.3|9452.3|9451|9441|245
1631870100000|2021-09-17 09:15:00|9450.5|9440.5|9460.3|9450.3|9461.3|9451.3|9447.8|9437.8|247
1631870400000|2021-09-17 09:20:00|9460|9450|9465.5|9455.5|9468|9458|9456.8|9446.8|189
1631870700000|2021-09-17 09:25:00|9465.8|9455.8|9468.3|9458.3|9469.5|9459.5|9461.3|9451.3|209
1631871000000|2021-09-17 09:30:00|9468|9458|9463.5|9453.5|9470.5|9460.5|9459.3|9449.3|126
1631871300000|2021-09-17 09:35:00|9463|9453|9455|9445|9464.8|9454.8|9455|9445|179
1631871600000|2021-09-17 09:40:00|9454.8|9444.8|9453.5|9443.5|9457.3|9447.3|9450.8|9440.8|182
1631871900000|2021-09-17 09:45:00|9453.3|9443.3|9453.8|9443.8|9460.8|9450.8|9451|9441|200
1631872200000|2021-09-17 09:50:00|9453.3|9443.3|9449.5|9439.5|9457.8|9447.8|9447|9437|194
1631872500000|2021-09-17 09:55:00|9449.3|9439.3|9446.8|9436.8|9454.8|9444.8|9440.3|9430.3|215
1631872800000|2021-09-17 10:00:00|9446.5|9436.5|9437|9427|9446.5|9436.5|9428.8|9418.8|232
1631873100000|2021-09-17 10:05:00|9436.8|9426.8|9438.5|9428.5|9440|9430|9431.8|9421.8|190
1631873400000|2021-09-17 10:10:00|9438|9428|9443.3|9433.3|9444.8|9434.8|9434.5|9424.5|164
1631873700000|2021-09-17 10:15:00|9443|9433|9450.5|9440.5|9463.5|9453.5|9439.3|9429.3|173
1631874000000|2021-09-17 10:20:00|9450.8|9440.8|9450|9440|9452.8|9442.8|9445.5|9435.5|195
1631874300000|2021-09-17 10:25:00|9449.8|9439.8|9450.5|9440.5|9451.5|9441.5|9442.5|9432.5|174
1631874600000|2021-09-17 10:30:00|9451|9441|9460|9450|9460.5|9450.5|9447.5|9437.5|176
1631874900000|2021-09-17 10:35:00|9459.8|9449.8|9443.5|9433.5|9459.8|9449.8|9443.3|9433.3|133
1631875200000|2021-09-17 10:40:00|9444|9434|9446.3|9436.3|9451.5|9441.5|9442|9432|178
1631875500000|2021-09-17 10:45:00|9446.5|9436.5|9449.8|9439.8|9454|9444|9444.5|9434.5|155
1631875800000|2021-09-17 10:50:00|9450|9440|9449.5|9439.5|9450.8|9440.8|9444.3|9434.3|161
1631876100000|2021-09-17 10:55:00|9449.3|9439.3|9452.5|9442.5|9454.5|9444.5|9443.3|9433.3|173
1631876400000|2021-09-17 11:00:00|9452.8|9442.8|9447|9437|9454.5|9444.5|9443.8|9433.8|117
1631876700000|2021-09-17 11:05:00|9446.8|9436.8|9436.8|9426.8|9449.8|9439.8|9435.3|9425.3|153
1631877000000|2021-09-17 11:10:00|9437|9427|9437|9427|9448.5|9438.5|9436.8|9426.8|157
1631877300000|2021-09-17 11:15:00|9436.8|9426.8|9450.5|9440.5|9450.5|9440.5|9434.3|9424.3|131
1631877600000|2021-09-17 11:20:00|9451.3|9441.3|9458.3|9448.3|9461.5|9451.5|9451.3|9441.3|98
1631877900000|2021-09-17 11:25:00|9458|9448|9457.8|9447.8|9459.5|9449.5|9451.3|9441.3|149
1631878200000|2021-09-17 11:30:00|9458|9448|9455|9445|9460.5|9450.5|9451.3|9441.3|221
1631878500000|2021-09-17 11:35:00|9454.5|9444.5|9454.8|9444.8|9458.5|9448.5|9452.3|9442.3|141
1631878800000|2021-09-17 11:40:00|9455|9445|9461.5|9451.5|9467.8|9457.8|9454.8|9444.8|135
1631879100000|2021-09-17 11:45:00|9461.3|9451.3|9473.5|9463.5|9477.3|9467.3|9460.5|9450.5|149
1631879400000|2021-09-17 11:50:00|9473.8|9463.8|9475|9465|9480|9470|9470.8|9460.8|210
1631879700000|2021-09-17 11:55:00|9475.3|9465.3|9486|9476|9488|9478|9475.3|9465.3|207
1631880000000|2021-09-17 12:00:00|9486.3|9476.3|9484.5|9474.5|9492.5|9482.5|9484.5|9474.5|189
1631880300000|2021-09-17 12:05:00|9485|9475|9479|9469|9485|9475|9465.5|9455.5|213
1631880600000|2021-09-17 12:10:00|9478.8|9468.8|9483.5|9473.5|9500.3|9490.3|9477.3|9467.3|213
1631880900000|2021-09-17 12:15:00|9483.8|9473.8|9511.9|9501.9|9511.9|9501.9|9482|9472|242
1631881200000|2021-09-17 12:20:00|9511.6|9501.6|9507.3|9497.3|9514|9504|9500.5|9490.5|238
1631881500000|2021-09-17 12:25:00|9507|9497|9499|9489|9507.3|9497.3|9495|9485|209
1631881800000|2021-09-17 12:30:00|9498.3|9488.3|9496|9486|9499.8|9489.8|9484.5|9474.5|259
1631882100000|2021-09-17 12:35:00|9496.3|9486.3|9490|9480|9501.8|9491.8|9488|9478|223
1631882400000|2021-09-17 12:40:00|9490.3|9480.3|9481.3|9471.3|9495.5|9485.5|9478.3|9468.3|199
1631882700000|2021-09-17 12:45:00|9481.5|9471.5|9478.8|9468.8|9489.3|9479.3|9475.8|9465.8|191
1631883000000|2021-09-17 12:50:00|9478.5|9468.5|9472.8|9462.8|9483.5|9473.5|9470|9460|205
1631883300000|2021-09-17 12:55:00|9473|9463|9482.5|9472.5|9483.3|9473.3|9472.5|9462.5|200
1631883600000|2021-09-17 13:00:00|9482.3|9472.3|9488|9478|9490|9480|9472.5|9462.5|335
1631883900000|2021-09-17 13:05:00|9488.3|9478.3|9477.5|9467.5|9491.8|9481.8|9473.8|9463.8|245
1631884200000|2021-09-17 13:10:00|9477.8|9467.8|9471.8|9461.8|9484.5|9474.5|9461.5|9451.5|310
1631884500000|2021-09-17 13:15:00|9471.6|9461.6|9460.8|9450.8|9480.5|9470.5|9452.5|9442.5|332
1631884800000|2021-09-17 13:20:00|9460.5|9450.5|9458.3|9448.3|9467.8|9457.8|9457.5|9447.5|260
1631885100000|2021-09-17 13:25:00|9458.5|9448.5|9459.3|9449.3|9479.5|9469.5|9457.8|9447.8|260
1631885400000|2021-09-17 13:30:00|9459|9449|9418.5|9408.5|9461.8|9451.8|9417.3|9407.3|547
1631885700000|2021-09-17 13:35:00|9418|9408|9420.3|9410.3|9424.5|9414.5|9403.3|9393.3|453
1631886000000|2021-09-17 13:40:00|9420.5|9410.5|9398.8|9388.8|9425.5|9415.5|9396.8|9386.8|379
1631886300000|2021-09-17 13:45:00|9398.3|9388.3|9400.5|9390.5|9407.5|9397.5|9397|9387|330
1631886600000|2021-09-17 13:50:00|9399.8|9389.8|9406.3|9396.3|9416.3|9406.3|9396.5|9386.5|356
1631886900000|2021-09-17 13:55:00|9405.5|9395.5|9363.3|9353.3|9409.5|9399.5|9357.5|9347.5|393
1631887200000|2021-09-17 14:00:00|9363.8|9353.8|9338.8|9328.8|9370|9360|9335.8|9325.8|542
1631887500000|2021-09-17 14:05:00|9338.3|9328.3|9359.5|9349.5|9367.3|9357.3|9327.5|9317.5|432
1631887800000|2021-09-17 14:10:00|9359.3|9349.3|9342.8|9332.8|9359.5|9349.5|9341.3|9331.3|404
1631888100000|2021-09-17 14:15:00|9343|9333|9342.3|9332.3|9343.8|9333.8|9313|9303|464
1631888400000|2021-09-17 14:20:00|9342|9332|9330.5|9320.5|9362.3|9352.3|9330.5|9320.5|424
1631888700000|2021-09-17 14:25:00|9330.3|9320.3|9324.8|9314.8|9332.8|9322.8|9313|9303|444
1631889000000|2021-09-17 14:30:00|9323|9313|9339.5|9329.5|9342|9332|9315|9305|297
1631889300000|2021-09-17 14:35:00|9339.8|9329.8|9333.5|9323.5|9349.3|9339.3|9324|9314|385
1631889600000|2021-09-17 14:40:00|9333.3|9323.3|9336.8|9326.8|9340.3|9330.3|9323.8|9313.8|298
1631889900000|2021-09-17 14:45:00|9336.5|9326.5|9314.5|9304.5|9337|9327|9312.5|9302.5|321
1631890200000|2021-09-17 14:50:00|9314.3|9304.3|9332|9322|9336|9326|9313.3|9303.3|216
1631890500000|2021-09-17 14:55:00|9331.8|9321.8|9330.8|9320.8|9334.5|9324.5|9317|9307|279
1631890800000|2021-09-17 15:00:00|9331.3|9321.3|9354.8|9344.8|9355|9345|9325.8|9315.8|236
1631891100000|2021-09-17 15:05:00|9354.5|9344.5|9348|9338|9354.5|9344.5|9345.3|9335.3|280
1631891400000|2021-09-17 15:10:00|9347.8|9337.8|9344.3|9334.3|9348.3|9338.3|9332.8|9322.8|297
1631891700000|2021-09-17 15:15:00|9345.3|9335.3|9343.8|9333.8|9347.8|9337.8|9330.3|9320.3|243
1631892000000|2021-09-17 15:20:00|9343.5|9333.5|9333.8|9323.8|9348.8|9338.8|9332.3|9322.3|167
1631892300000|2021-09-17 15:25:00|9333.5|9323.5|9325.3|9315.3|9334.8|9324.8|9322.5|9312.5|203
1631892600000|2021-09-17 15:30:00|9325|9315|9332|9322|9332.8|9322.8|9310.3|9300.3|344
1631892900000|2021-09-17 15:35:00|9332.3|9322.3|9338.8|9328.8|9339.3|9329.3|9326|9316|284
1631893200000|2021-09-17 15:40:00|9338.3|9328.3|9333|9323|9343.3|9333.3|9331|9321|218
1631893500000|2021-09-17 15:45:00|9332|9322|9316.5|9306.5|9332.3|9322.3|9312.8|9302.8|258
1631893800000|2021-09-17 15:50:00|9317|9307|9325|9315|9325|9315|9313.3|9303.3|174
1631894100000|2021-09-17 15:55:00|9326.3|9316.3|9331|9321|9335.1|9325.1|9326.3|9316.3|103
1631894400000|2021-09-17 16:00:00|9331.3|9321.3|9323.3|9313.3|9332.3|9322.3|9323.3|9313.3|145
1631894700000|2021-09-17 16:05:00|9322.3|9312.3|9317|9307|9322.3|9312.3|9313.3|9303.3|59
1631895000000|2021-09-17 16:10:00|9316.3|9306.3|9326|9316|9326.5|9316.5|9315.5|9305.5|113
1631895300000|2021-09-17 16:15:00|9326.3|9316.3|9319.8|9309.8|9326.8|9316.8|9318.5|9308.5|125
1631895600000|2021-09-17 16:20:00|9319.3|9309.3|9326.3|9316.3|9328.5|9318.5|9317|9307|118
1631895900000|2021-09-17 16:25:00|9326.8|9316.8|9316|9306|9326.8|9316.8|9316|9306|84
1631896200000|2021-09-17 16:30:00|9316.3|9306.3|9320|9310|9320.5|9310.5|9313.8|9303.8|53
1631896500000|2021-09-17 16:35:00|9319.8|9309.8|9322.8|9312.8|9323.3|9313.3|9319.5|9309.5|65
1631896800000|2021-09-17 16:40:00|9322.5|9312.5|9293|9283|9322.8|9312.8|9293|9283|111
1631897100000|2021-09-17 16:45:00|9293.3|9283.3|9296|9286|9299|9289|9292|9282|63
1631897400000|2021-09-17 16:50:00|9296.3|9286.3|9278|9268|9300.5|9290.5|9277|9267|165
1631897700000|2021-09-17 16:55:00|9277.5|9267.5|9282.9|9272.9|9285.6|9275.6|9272.6|9262.6|266
1632096000000|2021-09-20 00:00:00|9273.3|9255.5|9246.6|9236.6|9273.3|9255.5|9244.6|9234.6|41
1632096300000|2021-09-20 00:05:00|9246.1|9236.1|9250.3|9240.3|9250.3|9240.3|9245.3|9235.3|79
1632096600000|2021-09-20 00:10:00|9250|9240|9253.6|9243.6|9253.6|9243.6|9249.8|9239.8|42
1632096900000|2021-09-20 00:15:00|9253.9|9243.9|9260|9250|9261.8|9251.8|9253.9|9243.9|54
1632097200000|2021-09-20 00:20:00|9259.8|9249.8|9287|9277|9289.9|9279.9|9259.8|9249.8|107
1632097500000|2021-09-20 00:25:00|9286.6|9276.6|9277.9|9267.9|9286.6|9276.6|9275.8|9265.8|62
1632097800000|2021-09-20 00:30:00|9277.6|9267.6|9291.8|9281.8|9291.8|9281.8|9275.1|9265.1|59
1632098100000|2021-09-20 00:35:00|9291.6|9281.6|9285.4|9275.4|9291.9|9281.9|9280.4|9270.4|87
1632098400000|2021-09-20 00:40:00|9286.9|9276.9|9285.4|9275.4|9289.9|9279.9|9283.3|9273.3|80
1632098700000|2021-09-20 00:45:00|9285.1|9275.1|9278|9268|9287.3|9277.3|9276.5|9266.5|45
1632099000000|2021-09-20 00:50:00|9277.6|9267.6|9278.5|9268.5|9279.6|9269.6|9276.4|9266.4|18
1632099300000|2021-09-20 00:55:00|9278|9268|9284.1|9274.1|9284.9|9274.9|9276.3|9266.3|55
1632099600000|2021-09-20 01:00:00|9282.5|9272.5|9274.3|9264.3|9283.3|9273.3|9272.8|9262.8|126
1632099900000|2021-09-20 01:05:00|9273.5|9263.5|9270.9|9260.9|9276.3|9266.3|9270.9|9260.9|56
1632100200000|2021-09-20 01:10:00|9270.8|9260.8|9271.5|9261.5|9276.3|9266.3|9264.3|9254.3|107
1632100500000|2021-09-20 01:15:00|9271.1|9261.1|9267.8|9257.8|9271.1|9261.1|9260.6|9250.6|96
1632100800000|2021-09-20 01:20:00|9268|9258|9255.8|9245.8|9268.9|9258.9|9249.4|9239.4|112
1632101100000|2021-09-20 01:25:00|9255.6|9245.6|9249.4|9239.4|9255.6|9245.6|9247.1|9237.1|75
1632101400000|2021-09-20 01:30:00|9249.6|9239.6|9246.6|9236.6|9254.4|9244.4|9245.5|9235.5|101
1632101700000|2021-09-20 01:35:00|9246.4|9236.4|9235.3|9225.3|9246.9|9236.9|9229.5|9219.5|130
1632102000000|2021-09-20 01:40:00|9235.4|9225.4|9223.3|9213.3|9236|9226|9219|9209|168
1632102300000|2021-09-20 01:45:00|9223.8|9213.8|9217.3|9207.3|9223.8|9213.8|9214.6|9204.6|146
1632102600000|2021-09-20 01:50:00|9216.9|9206.9|9214.3|9204.3|9217.5|9207.5|9213.9|9203.9|123
1632102900000|2021-09-20 01:55:00|9214.1|9204.1|9216.5|9206.5|9216.8|9206.8|9206|9196|96
1632103200000|2021-09-20 02:00:00|9216|9206|9207.6|9197.6|9216|9206|9207.6|9197.6|126
1632103500000|2021-09-20 02:05:00|9207.5|9197.5|9195.4|9185.4|9208.8|9198.8|9191.3|9181.3|155
1632103800000|2021-09-20 02:10:00|9194.9|9184.9|9195|9185|9196|9186|9185.5|9175.5|120
1632104100000|2021-09-20 02:15:00|9194.6|9184.6|9171.9|9161.9|9198|9188|9170.4|9160.4|181
1632104400000|2021-09-20 02:20:00|9171.3|9161.3|9158.6|9148.6|9171.4|9161.4|9155.4|9145.4|246
1632104700000|2021-09-20 02:25:00|9158.9|9148.9|9165.3|9155.3|9165.5|9155.5|9157.6|9147.6|210
1632105000000|2021-09-20 02:30:00|9165|9155|9155.4|9145.4|9165|9155|9153.6|9143.6|127
1632105300000|2021-09-20 02:35:00|9155|9145|9163.3|9153.3|9163.5|9153.5|9145.8|9135.8|159
1632105600000|2021-09-20 02:40:00|9163.5|9153.5|9161.5|9151.5|9166.6|9156.6|9155|9145|124
1632105900000|2021-09-20 02:45:00|9161.1|9151.1|9162.5|9152.5|9162.5|9152.5|9155.5|9145.5|111
1632106200000|2021-09-20 02:50:00|9162.3|9152.3|9147.3|9137.3|9162.3|9152.3|9146.8|9136.8|119
1632106500000|2021-09-20 02:55:00|9147|9137|9146.8|9136.8|9150.6|9140.6|9143.3|9133.3|92
1632106800000|2021-09-20 03:00:00|9146.5|9136.5|9141.9|9131.9|9147|9137|9141.6|9131.6|69
1632107100000|2021-09-20 03:05:00|9141.6|9131.6|9128.1|9118.1|9142.5|9132.5|9127.5|9117.5|71
1632107400000|2021-09-20 03:10:00|9128.4|9118.4|9130|9120|9135.8|9125.8|9128.3|9118.3|138
1632107700000|2021-09-20 03:15:00|9129.8|9119.8|9137.6|9127.6|9139.8|9129.8|9129|9119|90
1632108000000|2021-09-20 03:20:00|9137.3|9127.3|9136.3|9126.3|9143.4|9133.4|9134.3|9124.3|78
1632108300000|2021-09-20 03:25:00|9137|9127|9141.8|9131.8|9144|9134|9130.8|9120.8|91
1632108600000|2021-09-20 03:30:00|9141.5|9131.5|9143.6|9133.6|9143.6|9133.6|9137|9127|106
1632108900000|2021-09-20 03:35:00|9144|9134|9142|9132|9145.3|9135.3|9140.6|9130.6|57
1632109200000|2021-09-20 03:40:00|9142.5|9132.5|9142.9|9132.9|9145.8|9135.8|9140.8|9130.8|39
1632109500000|2021-09-20 03:45:00|9143|9133|9146.4|9136.4|9148|9138|9140.6|9130.6|50
1632109800000|2021-09-20 03:50:00|9146.6|9136.6|9143|9133|9147.6|9137.6|9140.9|9130.9|53
1632110100000|2021-09-20 03:55:00|9142.5|9132.5|9133.5|9123.5|9142.8|9132.8|9133.5|9123.5|70
1632110400000|2021-09-20 04:00:00|9133.8|9123.8|9127.3|9117.3|9134.8|9124.8|9127|9117|60
1632110700000|2021-09-20 04:05:00|9127|9117|9119.1|9109.1|9127|9117|9116.8|9106.8|145
1632111000000|2021-09-20 04:10:00|9118.8|9108.8|9130.4|9120.4|9131.8|9121.8|9116.3|9106.3|62
1632111300000|2021-09-20 04:15:00|9130.5|9120.5|9127|9117|9131.3|9121.3|9127|9117|40
1632111600000|2021-09-20 04:20:00|9126.3|9116.3|9129.4|9119.4|9129.9|9119.9|9122.6|9112.6|38
1632111900000|2021-09-20 04:25:00|9128.8|9118.8|9130|9120|9130.9|9120.9|9126.8|9116.8|26
1632112200000|2021-09-20 04:30:00|9129.9|9119.9|9130|9120|9131.6|9121.6|9128.3|9118.3|36
1632112500000|2021-09-20 04:35:00|9129.9|9119.9|9121.4|9111.4|9130.1|9120.1|9120.5|9110.5|69
1632112800000|2021-09-20 04:40:00|9121.1|9111.1|9120.6|9110.6|9123.1|9113.1|9119.6|9109.6|41
1632113100000|2021-09-20 04:45:00|9120.3|9110.3|9117.9|9107.9|9123|9113|9116|9106|53
1632113400000|2021-09-20 04:50:00|9117.8|9107.8|9116.4|9106.4|9118.1|9108.1|9115.8|9105.8|75
1632113700000|2021-09-20 04:55:00|9117|9107|9117|9107|9118.4|9108.4|9116.4|9106.4|40
1632114000000|2021-09-20 05:00:00|9116.8|9106.8|9116.8|9106.8|9117.8|9107.8|9110.8|9100.8|92
1632114300000|2021-09-20 05:05:00|9117|9107|9125.8|9115.8|9126.1|9116.1|9117|9107|94
1632114600000|2021-09-20 05:10:00|9125.9|9115.9|9132.9|9122.9|9134.1|9124.1|9125.9|9115.9|80
1632114900000|2021-09-20 05:15:00|9132.4|9122.4|9144.5|9134.5|9145.5|9135.5|9132.3|9122.3|109
1632115200000|2021-09-20 05:20:00|9144.8|9134.8|9153|9143|9153|9143|9140.8|9130.8|87
1632115500000|2021-09-20 05:25:00|9152.6|9142.6|9151|9141|9156.1|9146.1|9148.4|9138.4|126
1632115800000|2021-09-20 05:30:00|9150.8|9140.8|9143.8|9133.8|9151.9|9141.9|9143.3|9133.3|133
1632116100000|2021-09-20 05:35:00|9144|9134|9134.5|9124.5|9149.8|9139.8|9134.3|9124.3|104
1632116400000|2021-09-20 05:40:00|9134.3|9124.3|9135.9|9125.9|9137.4|9127.4|9131.4|9121.4|77
1632116700000|2021-09-20 05:45:00|9136.3|9126.3|9144|9134|9147.3|9137.3|9136.3|9126.3|93
1632117000000|2021-09-20 05:50:00|9144.3|9134.3|9143.4|9133.4|9149.9|9139.9|9141.3|9131.3|75
1632117300000|2021-09-20 05:55:00|9143.6|9133.6|9156.3|9146.3|9156.3|9146.3|9143|9133|83
1632117600000|2021-09-20 06:00:00|9155.9|9145.9|9158.6|9148.6|9163.3|9153.3|9150.6|9140.6|162
1632117900000|2021-09-20 06:05:00|9159.8|9149.8|9132.8|9122.8|9160|9150|9131.8|9121.8|204
1632118200000|2021-09-20 06:10:00|9132.5|9122.5|9127.8|9117.8|9137|9127|9124.3|9114.3|153
1632118500000|2021-09-20 06:15:00|9126.8|9116.8|9106.9|9096.9|9127.9|9117.9|9106.9|9096.9|224
1632118800000|2021-09-20 06:20:00|9106.5|9096.5|9117.4|9107.4|9117.9|9107.9|9105.8|9095.8|215
1632119100000|2021-09-20 06:25:00|9117.6|9107.6|9124.6|9114.6|9128|9118|9115.5|9105.5|113
1632119400000|2021-09-20 06:30:00|9124.3|9114.3|9116.5|9106.5|9124.3|9114.3|9108.6|9098.6|147
1632119700000|2021-09-20 06:35:00|9116.3|9106.3|9111.9|9101.9|9119.6|9109.6|9108.4|9098.4|121
1632120000000|2021-09-20 06:40:00|9112.9|9102.9|9114.5|9104.5|9120|9110|9110.1|9100.1|177
1632120300000|2021-09-20 06:45:00|9114.3|9104.3|9126|9116|9133.8|9123.8|9114.3|9104.3|169
1632120600000|2021-09-20 06:50:00|9126.3|9116.3|9103.3|9093.3|9126.6|9116.6|9099.8|9089.8|151
1632120900000|2021-09-20 06:55:00|9103|9093|9098.3|9088.3|9106|9096|9097.8|9087.8|193
1632121200000|2021-09-20 07:00:00|9101.5|9091.5|9107.5|9097.5|9114|9104|9098|9088|296
1632121500000|2021-09-20 07:05:00|9107.8|9097.8|9081|9071|9114.8|9104.8|9081|9071|204
1632121800000|2021-09-20 07:10:00|9080.8|9070.8|9074.5|9064.5|9090.8|9080.8|9069.5|9059.5|306
1632122100000|2021-09-20 07:15:00|9074.3|9064.3|9084.5|9074.5|9091.8|9081.8|9059.3|9049.3|218
1632122400000|2021-09-20 07:20:00|9085.5|9075.5|9076.3|9066.3|9085.8|9075.8|9064.8|9054.8|223
1632122700000|2021-09-20 07:25:00|9077|9067|9063.3|9053.3|9081|9071|9063|9053|263
1632123000000|2021-09-20 07:30:00|9063.8|9053.8|9075.1|9065.1|9093.5|9083.5|9059.3|9049.3|206
1632123300000|2021-09-20 07:35:00|9075|9065|9083.4|9073.4|9083.4|9073.4|9059.3|9049.3|159
1632123600000|2021-09-20 07:40:00|9083.3|9073.3|9088.3|9078.3|9092.8|9082.8|9068.8|9058.8|193
1632123900000|2021-09-20 07:45:00|9088|9078|9094.5|9084.5|9094.5|9084.5|9082.3|9072.3|145
1632124200000|2021-09-20 07:50:00|9094.8|9084.8|9085.8|9075.8|9099.3|9089.3|9084.5|9074.5|203
1632124500000|2021-09-20 07:55:00|9088|9078|9082.3|9072.3|9089.8|9079.8|9080.3|9070.3|152
1632124800000|2021-09-20 08:00:00|9082|9072|9092.8|9082.8|9092.8|9082.8|9075.3|9065.3|183
1632125100000|2021-09-20 08:05:00|9092.3|9082.3|9102.8|9092.8|9103|9093|9080.5|9070.5|199
1632125400000|2021-09-20 08:10:00|9103|9093|9107.8|9097.8|9113.8|9103.8|9095.3|9085.3|170
1632125700000|2021-09-20 08:15:00|9108.5|9098.5|9085.3|9075.3|9110.8|9100.8|9081|9071|119
1632126000000|2021-09-20 08:20:00|9085|9075|9083.5|9073.5|9087|9077|9081.8|9071.8|81
1632126300000|2021-09-20 08:25:00|9083.3|9073.3|9097.3|9087.3|9097.3|9087.3|9080.8|9070.8|73
1632126600000|2021-09-20 08:30:00|9097.9|9087.9|9102.8|9092.8|9103.5|9093.5|9089.3|9079.3|152
1632126900000|2021-09-20 08:35:00|9102.5|9092.5|9109.9|9099.9|9112.9|9102.9|9098.3|9088.3|137
1632127200000|2021-09-20 08:40:00|9109.8|9099.8|9106.5|9096.5|9111.3|9101.3|9101|9091|150
1632127500000|2021-09-20 08:45:00|9106.8|9096.8|9111.8|9101.8|9114.5|9104.5|9103.8|9093.8|157
1632127800000|2021-09-20 08:50:00|9112.3|9102.3|9105.3|9095.3|9113.3|9103.3|9099|9089|120
1632128100000|2021-09-20 08:55:00|9105.5|9095.5|9091.8|9081.8|9107.8|9097.8|9088.5|9078.5|173
1632128400000|2021-09-20 09:00:00|9091.5|9081.5|9095.3|9085.3|9103.8|9093.8|9085.8|9075.8|173
1632128700000|2021-09-20 09:05:00|9095.5|9085.5|9090.5|9080.5|9096.8|9086.8|9085.8|9075.8|153
1632129000000|2021-09-20 09:10:00|9091|9081|9085.3|9075.3|9092.3|9082.3|9082.3|9072.3|115
1632129300000|2021-09-20 09:15:00|9085|9075|9076|9066|9085|9075|9075.3|9065.3|132
1632129600000|2021-09-20 09:20:00|9076.3|9066.3|9079.5|9069.5|9081.8|9071.8|9061.8|9051.8|160
1632129900000|2021-09-20 09:25:00|9079.8|9069.8|9081.5|9071.5|9086.3|9076.3|9076.5|9066.5|154
1632130200000|2021-09-20 09:30:00|9081|9071|9087.3|9077.3|9087.8|9077.8|9078.3|9068.3|132
1632130500000|2021-09-20 09:35:00|9087|9077|9083.3|9073.3|9088.5|9078.5|9080.8|9070.8|148
1632130800000|2021-09-20 09:40:00|9083.5|9073.5|9077.5|9067.5|9083.8|9073.8|9071.8|9061.8|111
1632131100000|2021-09-20 09:45:00|9077.8|9067.8|9072.3|9062.3|9077.8|9067.8|9060|9050|192
1632131400000|2021-09-20 09:50:00|9072|9062|9076|9066|9085.3|9075.3|9068|9058|171
1632131700000|2021-09-20 09:55:00|9076.3|9066.3|9074|9064|9085.9|9075.9|9070.3|9060.3|143
1632132000000|2021-09-20 10:00:00|9074.3|9064.3|9073.5|9063.5|9077.8|9067.8|9068|9058|100
1632132300000|2021-09-20 10:05:00|9073.3|9063.3|9080.5|9070.5|9082|9072|9071.8|9061.8|102
1632132600000|2021-09-20 10:10:00|9080.3|9070.3|9085.3|9075.3|9087.5|9077.5|9076.5|9066.5|89
1632132900000|2021-09-20 10:15:00|9085|9075|9108.8|9098.8|9113.8|9103.8|9084.8|9074.8|182
1632133200000|2021-09-20 10:20:00|9108.5|9098.5|9120.8|9110.8|9135|9125|9106.5|9096.5|151
1632133500000|2021-09-20 10:25:00|9121.3|9111.3|9135.6|9125.6|9135.6|9125.6|9118.3|9108.3|119
1632133800000|2021-09-20 10:30:00|9136|9126|9140|9130|9152|9142|9136|9126|132
1632134100000|2021-09-20 10:35:00|9140.3|9130.3|9132.8|9122.8|9151.3|9141.3|9131.3|9121.3|126
1632134400000|2021-09-20 10:40:00|9133|9123|9119.8|9109.8|9133|9123|9118.5|9108.5|138
1632134700000|2021-09-20 10:45:00|9119.5|9109.5|9120|9110|9128.3|9118.3|9116|9106|85
1632135000000|2021-09-20 10:50:00|9120.3|9110.3|9114.8|9104.8|9126.8|9116.8|9112.5|9102.5|166
1632135300000|2021-09-20 10:55:00|9115.3|9105.3|9108.8|9098.8|9116.3|9106.3|9104.3|9094.3|100
1632135600000|2021-09-20 11:00:00|9109|9099|9117|9107|9122.3|9112.3|9106.3|9096.3|164
1632135900000|2021-09-20 11:05:00|9117.5|9107.5|9110.3|9100.3|9118.3|9108.3|9108.8|9098.8|119
1632136200000|2021-09-20 11:10:00|9111.3|9101.3|9107.3|9097.3|9114.5|9104.5|9107|9097|74
1632136500000|2021-09-20 11:15:00|9107.8|9097.8|9099.3|9089.3|9109.5|9099.5|9095.8|9085.8|94
1632136800000|2021-09-20 11:20:00|9099|9089|9117.5|9107.5|9118.3|9108.3|9099|9089|161
1632137100000|2021-09-20 11:25:00|9117.8|9107.8|9117.5|9107.5|9123.8|9113.8|9115.3|9105.3|118
1632137400000|2021-09-20 11:30:00|9118.5|9108.5|9137.6|9127.6|9138.5|9128.5|9113.3|9103.3|318
1632137700000|2021-09-20 11:35:00|9137.9|9127.9|9148.3|9138.3|9148.3|9138.3|9133|9123|243
1632138000000|2021-09-20 11:40:00|9148.5|9138.5|9125.5|9115.5|9148.8|9138.8|9125|9115|168
1632138300000|2021-09-20 11:45:00|9125.3|9115.3|9123.5|9113.5|9131.3|9121.3|9120.8|9110.8|76
1632138600000|2021-09-20 11:50:00|9123.3|9113.3|9106.3|9096.3|9126.5|9116.5|9105|9095|149
1632138900000|2021-09-20 11:55:00|9106|9096|9093|9083|9106|9096|9092|9082|233
1632139200000|2021-09-20 12:00:00|9092.8|9082.8|9090.8|9080.8|9107|9097|9086.5|9076.5|237
1632139500000|2021-09-20 12:05:00|9088.8|9078.8|9091|9081|9106.8|9096.8|9088.8|9078.8|231
1632139800000|2021-09-20 12:10:00|9092|9082|9107.3|9097.3|9108.5|9098.5|9083.5|9073.5|253
1632140100000|2021-09-20 12:15:00|9107.5|9097.5|9118.3|9108.3|9123.5|9113.5|9105.3|9095.3|211
1632140400000|2021-09-20 12:20:00|9118|9108|9105.8|9095.8|9125|9115|9103.9|9093.9|183
1632140700000|2021-09-20 12:25:00|9106.3|9096.3|9103.8|9093.8|9111.5|9101.5|9100.3|9090.3|174
1632141000000|2021-09-20 12:30:00|9104|9094|9105.3|9095.3|9116.8|9106.8|9104|9094|267
1632141300000|2021-09-20 12:35:00|9105|9095|9123.5|9113.5|9125.8|9115.8|9096.5|9086.5|266
1632141600000|2021-09-20 12:40:00|9123.3|9113.3|9107.8|9097.8|9126.8|9116.8|9099.5|9089.5|310
1632141900000|2021-09-20 12:45:00|9107.5|9097.5|9116|9106|9116.8|9106.8|9097.3|9087.3|244
1632142200000|2021-09-20 12:50:00|9115.8|9105.8|9099.3|9089.3|9124.8|9114.8|9099.3|9089.3|158
1632142500000|2021-09-20 12:55:00|9099|9089|9113.8|9103.8|9120.5|9110.5|9091.3|9081.3|230
1632142800000|2021-09-20 13:00:00|9113.3|9103.3|9110.5|9100.5|9116.5|9106.5|9099.8|9089.8|335
1632143100000|2021-09-20 13:05:00|9110.3|9100.3|9108.8|9098.8|9110.3|9100.3|9089|9079|168
1632143400000|2021-09-20 13:10:00|9109|9099|9112.8|9102.8|9113|9103|9089.8|9079.8|237
1632143700000|2021-09-20 13:15:00|9113.3|9103.3|9096.4|9086.4|9121|9111|9083.6|9073.6|289
1632144000000|2021-09-20 13:20:00|9096.5|9086.5|9108|9098|9108.3|9098.3|9088|9078|218
1632144300000|2021-09-20 13:25:00|9106.8|9096.8|9113|9103|9113.3|9103.3|9099.8|9089.8|174
1632144600000|2021-09-20 13:30:00|9112.8|9102.8|9093|9083|9126|9116|9091|9081|412
1632144900000|2021-09-20 13:35:00|9093.8|9083.8|9104.3|9094.3|9107.8|9097.8|9082.3|9072.3|415
1632145200000|2021-09-20 13:40:00|9104.5|9094.5|9103|9093|9105.5|9095.5|9091.8|9081.8|280
1632145500000|2021-09-20 13:45:00|9103.5|9093.5|9117|9107|9127.6|9117.6|9100.8|9090.8|218
1632145800000|2021-09-20 13:50:00|9116.3|9106.3|9100.3|9090.3|9117.8|9107.8|9099.8|9089.8|270
1632146100000|2021-09-20 13:55:00|9100.5|9090.5|9104.5|9094.5|9106.8|9096.8|9098|9088|288
1632146400000|2021-09-20 14:00:00|9104.3|9094.3|9087|9077|9105|9095|9086.5|9076.5|280
1632146700000|2021-09-20 14:05:00|9086.5|9076.5|9090|9080|9098.5|9088.5|9075.3|9065.3|291
1632147000000|2021-09-20 14:10:00|9090.8|9080.8|9085.5|9075.5|9103|9093|9080.3|9070.3|283
1632147300000|2021-09-20 14:15:00|9084.8|9074.8|9086|9076|9091.8|9081.8|9072.8|9062.8|322
1632147600000|2021-09-20 14:20:00|9085.8|9075.8|9076.3|9066.3|9085.8|9075.8|9070.5|9060.5|229
1632147900000|2021-09-20 14:25:00|9076.5|9066.5|9073.8|9063.8|9078.8|9068.8|9071|9061|223
1632148200000|2021-09-20 14:30:00|9073.5|9063.5|9070|9060|9076.3|9066.3|9067.3|9057.3|237
1632148500000|2021-09-20 14:35:00|9070.3|9060.3|9073.8|9063.8|9075.8|9065.8|9069.5|9059.5|125
1632148800000|2021-09-20 14:40:00|9073.5|9063.5|9093.4|9083.4|9094|9084|9073|9063|128
1632149100000|2021-09-20 14:45:00|9093.5|9083.5|9103.5|9093.5|9104|9094|9086|9076|156
1632149400000|2021-09-20 14:50:00|9103.3|9093.3|9111|9101|9112.3|9102.3|9099|9089|167
1632149700000|2021-09-20 14:55:00|9109.9|9099.9|9090.8|9080.8|9110|9100|9089.5|9079.5|131
1632150000000|2021-09-20 15:00:00|9091|9081|9083|9073|9093.5|9083.5|9078.3|9068.3|185
1632150300000|2021-09-20 15:05:00|9082.8|9072.8|9071.8|9061.8|9087.3|9077.3|9071.3|9061.3|185
1632150600000|2021-09-20 15:10:00|9073|9063|9075.3|9065.3|9081.5|9071.5|9071.8|9061.8|135
1632150900000|2021-09-20 15:15:00|9074.3|9064.3|9072|9062|9075.5|9065.5|9066.3|9056.3|190
1632151200000|2021-09-20 15:20:00|9072.3|9062.3|9074|9064|9080.5|9070.5|9068|9058|136
1632151500000|2021-09-20 15:25:00|9074.3|9064.3|9081.8|9071.8|9081.8|9071.8|9074|9064|128
1632151800000|2021-09-20 15:30:00|9082|9072|9070|9060|9082.5|9072.5|9070|9060|115
1632152100000|2021-09-20 15:35:00|9070.3|9060.3|9065|9055|9074|9064|9064.3|9054.3|124
1632152400000|2021-09-20 15:40:00|9064.5|9054.5|9062.3|9052.3|9066.8|9056.8|9057|9047|140
1632152700000|2021-09-20 15:45:00|9062|9052|9019.9|9009.9|9062.5|9052.5|9019.9|9009.9|216
1632153000000|2021-09-20 15:50:00|9020.1|9010.1|9015|9005|9024.3|9014.3|9011.6|9001.6|208
1632153300000|2021-09-20 15:55:00|9015.8|9005.8|9018.8|9008.8|9023.8|9013.8|9015.3|9005.3|181
1632153600000|2021-09-20 16:00:00|9019|9009|9008.3|8998.3|9020.8|9010.8|9007.3|8997.3|140
1632153900000|2021-09-20 16:05:00|9007.5|8997.5|8985|8975|9008.3|8998.3|8985|8975|176
1632154200000|2021-09-20 16:10:00|8985.3|8975.3|9003|8993|9005.3|8995.3|8985|8975|168
1632154500000|2021-09-20 16:15:00|9002.5|8992.5|8999.8|8989.8|9005.5|8995.5|8999|8989|111
1632154800000|2021-09-20 16:20:00|8999.5|8989.5|8981.5|8971.5|8999.8|8989.8|8980.5|8970.5|197
1632155100000|2021-09-20 16:25:00|8982|8972|8999|8989|8999|8989|8980.5|8970.5|185
1632155400000|2021-09-20 16:30:00|8998.8|8988.8|8999.5|8989.5|9006.8|8996.8|8995.5|8985.5|137
1632155700000|2021-09-20 16:35:00|9000.3|8990.3|9017.3|9007.3|9018.3|9008.3|8999.9|8989.9|121
1632156000000|2021-09-20 16:40:00|9017|9007|9019.5|9009.5|9020|9010|9007|8997|177
1632156300000|2021-09-20 16:45:00|9019.3|9009.3|9030.3|9020.3|9038.9|9028.9|9018.5|9008.5|130
1632156600000|2021-09-20 16:50:00|9029.8|9019.8|9029|9019|9033.3|9023.3|9026|9016|174
1632156900000|2021-09-20 16:55:00|9028.8|9018.8|9018.1|9008.1|9029|9019|9016.1|9006.1|165
1632182400000|2021-09-21 00:00:00|9050.8|9040.8|9040.1|9030.1|9051.5|9041.5|9037.9|9027.9|71
1632182700000|2021-09-21 00:05:00|9040|9030|9060.1|9050.1|9061.5|9051.5|9040|9030|87
1632183000000|2021-09-21 00:10:00|9060.4|9050.4|9062.8|9052.8|9063.9|9053.9|9058|9048|100
1632183300000|2021-09-21 00:15:00|9063.1|9053.1|9066.1|9056.1|9072.9|9062.9|9062.6|9052.6|69
1632183600000|2021-09-21 00:20:00|9066|9056|9062.8|9052.8|9066.6|9056.6|9062.8|9052.8|60
1632183900000|2021-09-21 00:25:00|9063.3|9053.3|9050.9|9040.9|9063.3|9053.3|9046.8|9036.8|50
1632184200000|2021-09-21 00:30:00|9051.3|9041.3|9055.4|9045.4|9060|9050|9048.5|9038.5|109
1632184500000|2021-09-21 00:35:00|9055|9045|9059.9|9049.9|9061.6|9051.6|9054.6|9044.6|45
1632184800000|2021-09-21 00:40:00|9059.6|9049.6|9056.5|9046.5|9059.6|9049.6|9055.9|9045.9|43
1632185100000|2021-09-21 00:45:00|9056.1|9046.1|9057.8|9047.8|9059.6|9049.6|9055.3|9045.3|43
1632185400000|2021-09-21 00:50:00|9057.3|9047.3|9056.9|9046.9|9064.1|9054.1|9055.8|9045.8|59
1632185700000|2021-09-21 00:55:00|9056.6|9046.6|9059.8|9049.8|9060.4|9050.4|9053.9|9043.9|87
1632186000000|2021-09-21 01:00:00|9060.8|9050.8|9057.4|9047.4|9065|9055|9044.6|9034.6|101
1632186300000|2021-09-21 01:05:00|9057.1|9047.1|9072.5|9062.5|9073.1|9063.1|9055.1|9045.1|80
1632186600000|2021-09-21 01:10:00|9072.8|9062.8|9083.4|9073.4|9084.9|9074.9|9069|9059|81
1632186900000|2021-09-21 01:15:00|9083.6|9073.6|9069.5|9059.5|9084.5|9074.5|9068.1|9058.1|83
1632187200000|2021-09-21 01:20:00|9069.3|9059.3|9045.8|9035.8|9070.6|9060.6|9041.6|9031.6|116
1632187500000|2021-09-21 01:25:00|9046|9036|9051|9041|9054|9044|9046|9036|99
1632187800000|2021-09-21 01:30:00|9051.3|9041.3|9043.4|9033.4|9051.3|9041.3|9032.4|9022.4|126
1632188100000|2021-09-21 01:35:00|9043.6|9033.6|9044|9034|9048.3|9038.3|9038.6|9028.6|168
1632188400000|2021-09-21 01:40:00|9043.8|9033.8|9056.1|9046.1|9056.1|9046.1|9042.6|9032.6|159
1632188700000|2021-09-21 01:45:00|9055.8|9045.8|9063.5|9053.5|9064.9|9054.9|9051.8|9041.8|89
1632189000000|2021-09-21 01:50:00|9062.9|9052.9|9062.9|9052.9|9065.5|9055.5|9059.3|9049.3|110
1632189300000|2021-09-21 01:55:00|9062.5|9052.5|9068|9058|9070.6|9060.6|9058.3|9048.3|115
1632189600000|2021-09-21 02:00:00|9067.5|9057.5|9064.6|9054.6|9069.5|9059.5|9064.1|9054.1|50
1632189900000|2021-09-21 02:05:00|9064.1|9054.1|9063.5|9053.5|9067.8|9057.8|9055.9|9045.9|130
1632190200000|2021-09-21 02:10:00|9063.1|9053.1|9078.5|9068.5|9078.5|9068.5|9061.9|9051.9|149
1632190500000|2021-09-21 02:15:00|9078.3|9068.3|9069|9059|9078.3|9068.3|9069|9059|128
1632190800000|2021-09-21 02:20:00|9069.1|9059.1|9073.8|9063.8|9074.8|9064.8|9066|9056|128
1632191100000|2021-09-21 02:25:00|9074.3|9064.3|9073.8|9063.8|9074.9|9064.9|9068.9|9058.9|99
1632191400000|2021-09-21 02:30:00|9074.3|9064.3|9080.1|9070.1|9081.3|9071.3|9073.8|9063.8|68
1632191700000|2021-09-21 02:35:00|9080.4|9070.4|9077.9|9067.9|9081.4|9071.4|9075.1|9065.1|66
1632192000000|2021-09-21 02:40:00|9077.5|9067.5|9077.5|9067.5|9077.5|9067.5|9071.6|9061.6|77
1632192300000|2021-09-21 02:45:00|9077.8|9067.8|9083.8|9073.8|9087.9|9077.9|9077.8|9067.8|66
1632192600000|2021-09-21 02:50:00|9083.5|9073.5|9083.1|9073.1|9083.5|9073.5|9079.3|9069.3|51
1632192900000|2021-09-21 02:55:00|9083|9073|9083.5|9073.5|9083.8|9073.8|9081|9071|91
1632193200000|2021-09-21 03:00:00|9083.3|9073.3|9079|9069|9083.3|9073.3|9078.8|9068.8|109
1632193500000|2021-09-21 03:05:00|9078.8|9068.8|9078.3|9068.3|9080.1|9070.1|9077.5|9067.5|72
1632193800000|2021-09-21 03:10:00|9077.5|9067.5|9082|9072|9082.3|9072.3|9077|9067|92
1632194100000|2021-09-21 03:15:00|9082.3|9072.3|9074.1|9064.1|9082.8|9072.8|9073.6|9063.6|103
1632194400000|2021-09-21 03:20:00|9073.6|9063.6|9062.8|9052.8|9073.6|9063.6|9062.8|9052.8|132
1632194700000|2021-09-21 03:25:00|9062.3|9052.3|9063.8|9053.8|9065.9|9055.9|9059|9049|106
1632195000000|2021-09-21 03:30:00|9063.4|9053.4|9065|9055|9071|9061|9063|9053|92
1632195300000|2021-09-21 03:35:00|9064.8|9054.8|9069.1|9059.1|9071.8|9061.8|9063.5|9053.5|57
1632195600000|2021-09-21 03:40:00|9069|9059|9070|9060|9071|9061|9068.6|9058.6|32
1632195900000|2021-09-21 03:45:00|9070.3|9060.3|9074.1|9064.1|9076.4|9066.4|9070.3|9060.3|78
1632196200000|2021-09-21 03:50:00|9073.9|9063.9|9076|9066|9078|9068|9072.5|9062.5|46
1632196500000|2021-09-21 03:55:00|9075.6|9065.6|9077.8|9067.8|9079.5|9069.5|9073.4|9063.4|71
1632196800000|2021-09-21 04:00:00|9077.3|9067.3|9077.1|9067.1|9079.1|9069.1|9072.8|9062.8|112
1632197100000|2021-09-21 04:05:00|9076.9|9066.9|9077|9067|9077.1|9067.1|9074.4|9064.4|82
1632197400000|2021-09-21 04:10:00|9077.3|9067.3|9081.5|9071.5|9082|9072|9074.8|9064.8|52
1632197700000|2021-09-21 04:15:00|9080.9|9070.9|9081.4|9071.4|9083|9073|9078.9|9068.9|70
1632198000000|2021-09-21 04:20:00|9081|9071|9074.6|9064.6|9082.8|9072.8|9074.5|9064.5|66
1632198300000|2021-09-21 04:25:00|9074.5|9064.5|9074|9064|9075.5|9065.5|9072.5|9062.5|55
1632198600000|2021-09-21 04:30:00|9073.8|9063.8|9077.3|9067.3|9077.3|9067.3|9073.5|9063.5|60
1632198900000|2021-09-21 04:35:00|9077.8|9067.8|9065.3|9055.3|9078|9068|9065.3|9055.3|66
1632199200000|2021-09-21 04:40:00|9065.5|9055.5|9067.5|9057.5|9069.8|9059.8|9063.8|9053.8|43
1632199500000|2021-09-21 04:45:00|9067.9|9057.9|9065|9055|9068.4|9058.4|9063.9|9053.9|47
1632199800000|2021-09-21 04:50:00|9065.3|9055.3|9069.4|9059.4|9069.4|9059.4|9064.9|9054.9|42
1632200100000|2021-09-21 04:55:00|9069.6|9059.6|9073.5|9063.5|9073.6|9063.6|9069.6|9059.6|46
1632200400000|2021-09-21 05:00:00|9073|9063|9068.9|9058.9|9073.6|9063.6|9066.4|9056.4|57
1632200700000|2021-09-21 05:05:00|9068.6|9058.6|9078.9|9068.9|9079.3|9069.3|9066.9|9056.9|77
1632201000000|2021-09-21 05:10:00|9079.1|9069.1|9070.4|9060.4|9081.3|9071.3|9069.6|9059.6|119
1632201300000|2021-09-21 05:15:00|9070.1|9060.1|9067.9|9057.9|9074.6|9064.6|9067.5|9057.5|139
1632201600000|2021-09-21 05:20:00|9068.1|9058.1|9059.4|9049.4|9069.9|9059.9|9057.5|9047.5|118
1632201900000|2021-09-21 05:25:00|9059.8|9049.8|9077.1|9067.1|9077.3|9067.3|9059.8|9049.8|136
1632202200000|2021-09-21 05:30:00|9076.9|9066.9|9068|9058|9076.9|9066.9|9064.4|9054.4|122
1632202500000|2021-09-21 05:35:00|9068.3|9058.3|9059.8|9049.8|9070.1|9060.1|9056.5|9046.5|92
1632202800000|2021-09-21 05:40:00|9059.6|9049.6|9039.1|9029.1|9059.6|9049.6|9037.9|9027.9|128
1632203100000|2021-09-21 05:45:00|9039.8|9029.8|9046.5|9036.5|9046.6|9036.6|9038.9|9028.9|100
1632203400000|2021-09-21 05:50:00|9047.1|9037.1|9038.9|9028.9|9047.1|9037.1|9036.4|9026.4|87
1632203700000|2021-09-21 05:55:00|9040.3|9030.3|9040.1|9030.1|9041|9031|9039.3|9029.3|20
1632204000000|2021-09-21 06:00:00|9040.3|9030.3|9032|9022|9046.5|9036.5|9026.3|9016.3|100
1632204300000|2021-09-21 06:05:00|9031.5|9021.5|9031.8|9021.8|9039.4|9029.4|9028|9018|93
1632204600000|2021-09-21 06:10:00|9032.3|9022.3|9037.3|9027.3|9045.5|9035.5|9032.3|9022.3|132
1632204900000|2021-09-21 06:15:00|9037.8|9027.8|9040.9|9030.9|9042.4|9032.4|9033.3|9023.3|116
1632205200000|2021-09-21 06:20:00|9040.8|9030.8|9040.4|9030.4|9046|9036|9038.5|9028.5|119
1632205500000|2021-09-21 06:25:00|9039.9|9029.9|9045.5|9035.5|9047.8|9037.8|9039.9|9029.9|44
1632205800000|2021-09-21 06:30:00|9045.3|9035.3|9028.6|9018.6|9045.3|9035.3|9028.5|9018.5|126
1632206100000|2021-09-21 06:35:00|9029|9019|9030|9020|9034.9|9024.9|9028.4|9018.4|76
1632206400000|2021-09-21 06:40:00|9030.5|9020.5|9028.9|9018.9|9032.1|9022.1|9023.8|9013.8|108
1632206700000|2021-09-21 06:45:00|9028.5|9018.5|9032.3|9022.3|9032.5|9022.5|9026.1|9016.1|69
1632207000000|2021-09-21 06:50:00|9033.4|9023.4|9037.3|9027.3|9039.3|9029.3|9032.5|9022.5|95
1632207300000|2021-09-21 06:55:00|9037.5|9027.5|9018.5|9008.5|9038|9028|9018.5|9008.5|112
1632207600000|2021-09-21 07:00:00|9018.3|9008.3|9038.8|9028.8|9045|9035|9017.8|9007.8|269
1632207900000|2021-09-21 07:05:00|9038.5|9028.5|9053|9043|9057.5|9047.5|9037.5|9027.5|206
1632208200000|2021-09-21 07:10:00|9052.8|9042.8|9042.3|9032.3|9053.8|9043.8|9040.3|9030.3|150
1632208500000|2021-09-21 07:15:00|9042|9032|9033.5|9023.5|9048.5|9038.5|9032.3|9022.3|135
1632208800000|2021-09-21 07:20:00|9039.8|9029.8|9031|9021|9046.3|9036.3|9030.8|9020.8|152
1632209100000|2021-09-21 07:25:00|9030.8|9020.8|9030.8|9020.8|9034.8|9024.8|9022.3|9012.3|139
1632209400000|2021-09-21 07:30:00|9031|9021|9028|9018|9034.3|9024.3|9018.5|9008.5|131
1632209700000|2021-09-21 07:35:00|9027.8|9017.8|9023|9013|9034|9024|9020.8|9010.8|106
1632210000000|2021-09-21 07:40:00|9023.3|9013.3|9044.3|9034.3|9045.5|9035.5|9022.3|9012.3|128
1632210300000|2021-09-21 07:45:00|9043.8|9033.8|9042|9032|9056.8|9046.8|9041.3|9031.3|177
1632210600000|2021-09-21 07:50:00|9042.5|9032.5|9049|9039|9050.8|9040.8|9042|9032|97
1632210900000|2021-09-21 07:55:00|9048.8|9038.8|9065.8|9055.8|9068|9058|9042.8|9032.8|125
1632211200000|2021-09-21 08:00:00|9066.8|9056.8|9071|9061|9072|9062|9056.3|9046.3|201
1632211500000|2021-09-21 08:05:00|9070.9|9060.9|9099.5|9089.5|9100.5|9090.5|9070.9|9060.9|187
1632211800000|2021-09-21 08:10:00|9099.3|9089.3|9119.3|9109.3|9138.1|9128.1|9089.5|9079.5|264
1632212100000|2021-09-21 08:15:00|9119|9109|9140.5|9130.5|9152|9142|9114.3|9104.3|219
1632212400000|2021-09-21 08:20:00|9139.8|9129.8|9125.8|9115.8|9140.5|9130.5|9116.8|9106.8|200
1632212700000|2021-09-21 08:25:00|9125.5|9115.5|9125.5|9115.5|9125.5|9115.5|9114.8|9104.8|108
1632213000000|2021-09-21 08:30:00|9125.3|9115.3|9138.5|9128.5|9139.3|9129.3|9119.4|9109.4|167
1632213300000|2021-09-21 08:35:00|9139|9129|9139.3|9129.3|9146.3|9136.3|9136.5|9126.5|119
1632213600000|2021-09-21 08:40:00|9139.5|9129.5|9130.8|9120.8|9152.3|9142.3|9130.4|9120.4|134
1632213900000|2021-09-21 08:45:00|9130.9|9120.9|9143.3|9133.3|9143.3|9133.3|9130.8|9120.8|76
1632214200000|2021-09-21 08:50:00|9142.5|9132.5|9133|9123|9142.5|9132.5|9130.8|9120.8|149
1632214500000|2021-09-21 08:55:00|9132|9122|9121.8|9111.8|9139|9129|9120|9110|135
1632214800000|2021-09-21 09:00:00|9122|9112|9107.3|9097.3|9122|9112|9107.3|9097.3|139
1632215100000|2021-09-21 09:05:00|9106.5|9096.5|9105.5|9095.5|9107.8|9097.8|9100.1|9090.1|93
1632215400000|2021-09-21 09:10:00|9106|9096|9114.8|9104.8|9122.5|9112.5|9105.8|9095.8|123
1632215700000|2021-09-21 09:15:00|9115|9105|9105.5|9095.5|9117.8|9107.8|9105|9095|90
1632216000000|2021-09-21 09:20:00|9105.8|9095.8|9102|9092|9105.8|9095.8|9100|9090|52
1632216300000|2021-09-21 09:25:00|9101.8|9091.8|9102.8|9092.8|9104.5|9094.5|9101|9091|57
1632216600000|2021-09-21 09:30:00|9103|9093|9111.8|9101.8|9112.3|9102.3|9101|9091|68
1632216900000|2021-09-21 09:35:00|9111.3|9101.3|9103|9093|9111.8|9101.8|9102.5|9092.5|58
1632217200000|2021-09-21 09:40:00|9102|9092|9107.8|9097.8|9108.3|9098.3|9100.8|9090.8|54
1632217500000|2021-09-21 09:45:00|9108.3|9098.3|9116.8|9106.8|9117.3|9107.3|9108.3|9098.3|61
1632217800000|2021-09-21 09:50:00|9117|9107|9120|9110|9120.3|9110.3|9115.5|9105.5|60
1632218100000|2021-09-21 09:55:00|9120.5|9110.5|9127|9117|9128|9118|9120.5|9110.5|53
1632218400000|2021-09-21 10:00:00|9126.8|9116.8|9113.8|9103.8|9126.8|9116.8|9113.3|9103.3|74
1632218700000|2021-09-21 10:05:00|9114.3|9104.3|9110.3|9100.3|9115|9105|9110.3|9100.3|41
1632219000000|2021-09-21 10:10:00|9110.5|9100.5|9106.8|9096.8|9111|9101|9106.5|9096.5|26
1632219300000|2021-09-21 10:15:00|9107|9097|9113.5|9103.5|9114.3|9104.3|9107|9097|49
1632219600000|2021-09-21 10:20:00|9114.3|9104.3|9112|9102|9114.3|9104.3|9110|9100|55
1632219900000|2021-09-21 10:25:00|9111.3|9101.3|9110.8|9100.8|9114.3|9104.3|9110|9100|75
1632220200000|2021-09-21 10:30:00|9111.5|9101.5|9107.8|9097.8|9113.5|9103.5|9106.3|9096.3|62
1632220500000|2021-09-21 10:35:00|9107.5|9097.5|9106.8|9096.8|9108.8|9098.8|9106.8|9096.8|35
1632220800000|2021-09-21 10:40:00|9107|9097|9108|9098|9109.8|9099.8|9106|9096|58
1632221100000|2021-09-21 10:45:00|9107.8|9097.8|9098|9088|9108|9098|9093.5|9083.5|65
1632221400000|2021-09-21 10:50:00|9098.5|9088.5|9100.3|9090.3|9103.5|9093.5|9096.8|9086.8|152
1632221700000|2021-09-21 10:55:00|9100.8|9090.8|9098|9088|9101.5|9091.5|9092.3|9082.3|74
1632222000000|2021-09-21 11:00:00|9098.3|9088.3|9101.3|9091.3|9102.9|9092.9|9092.5|9082.5|75
1632222300000|2021-09-21 11:05:00|9100.8|9090.8|9098|9088|9101.5|9091.5|9097.8|9087.8|80
1632222600000|2021-09-21 11:10:00|9098.3|9088.3|9096.5|9086.5|9101.8|9091.8|9091.5|9081.5|83
1632222900000|2021-09-21 11:15:00|9096.8|9086.8|9106.3|9096.3|9106.3|9096.3|9091.8|9081.8|96
1632223200000|2021-09-21 11:20:00|9105.5|9095.5|9107|9097|9107.3|9097.3|9093.8|9083.8|105
1632223500000|2021-09-21 11:25:00|9107.3|9097.3|9106.3|9096.3|9118.3|9108.3|9105.3|9095.3|130
1632223800000|2021-09-21 11:30:00|9106.8|9096.8|9107.8|9097.8|9108.3|9098.3|9097|9087|137
1632224100000|2021-09-21 11:35:00|9108.5|9098.5|9111.8|9101.8|9115.5|9105.5|9108.3|9098.3|145
1632224400000|2021-09-21 11:40:00|9112|9102|9110.5|9100.5|9112.8|9102.8|9106|9096|69
1632224700000|2021-09-21 11:45:00|9110.8|9100.8|9118|9108|9118.8|9108.8|9110|9100|54
1632225000000|2021-09-21 11:50:00|9116.8|9106.8|9109.8|9099.8|9116.8|9106.8|9107|9097|104
1632225300000|2021-09-21 11:55:00|9110.3|9100.3|9105.3|9095.3|9113.3|9103.3|9105|9095|115
1632225600000|2021-09-21 12:00:00|9105.5|9095.5|9110.3|9100.3|9114.3|9104.3|9100.3|9090.3|143
1632225900000|2021-09-21 12:05:00|9110.8|9100.8|9103|9093|9111|9101|9099|9089|100
1632226200000|2021-09-21 12:10:00|9102|9092|9053.4|9043.4|9102|9092|9052.1|9042.1|247
1632226500000|2021-09-21 12:15:00|9053.9|9043.9|9051.8|9041.8|9070.4|9060.4|9048.3|9038.3|361
1632226800000|2021-09-21 12:20:00|9051.5|9041.5|9053.3|9043.3|9066.5|9056.5|9047.8|9037.8|351
1632227100000|2021-09-21 12:25:00|9052.8|9042.8|9041.8|9031.8|9061.6|9051.6|9038|9028|156
1632227400000|2021-09-21 12:30:00|9042|9032|9063.5|9053.5|9068|9058|9039.8|9029.8|345
1632227700000|2021-09-21 12:35:00|9063.8|9053.8|9074.3|9064.3|9082.5|9072.5|9062|9052|313
1632228000000|2021-09-21 12:40:00|9073.1|9063.1|9072.3|9062.3|9075|9065|9061.3|9051.3|281
1632228300000|2021-09-21 12:45:00|9072|9062|9070.5|9060.5|9080|9070|9064.3|9054.3|204
1632228600000|2021-09-21 12:50:00|9070.8|9060.8|9053.8|9043.8|9073|9063|9053.1|9043.1|200
1632228900000|2021-09-21 12:55:00|9054|9044|9041.5|9031.5|9058.8|9048.8|9041.3|9031.3|250
1632229200000|2021-09-21 13:00:00|9041.4|9031.4|9028.5|9018.5|9053.5|9043.5|9011.8|9001.8|372
1632229500000|2021-09-21 13:05:00|9028.8|9018.8|9019.5|9009.5|9030|9020|9012.8|9002.8|301
1632229800000|2021-09-21 13:10:00|9019.3|9009.3|9024|9014|9025.8|9015.8|8999.8|8989.8|268
1632230100000|2021-09-21 13:15:00|9024.8|9014.8|9038.3|9028.3|9041.8|9031.8|9018.8|9008.8|291
1632230400000|2021-09-21 13:20:00|9039.5|9029.5|9003.3|8993.3|9042.3|9032.3|9003.3|8993.3|263
1632230700000|2021-09-21 13:25:00|9003.4|8993.4|8957.3|8947.3|9007.3|8997.3|8946.1|8936.1|520
1632231000000|2021-09-21 13:30:00|8957.5|8947.5|8922.3|8912.3|8960.3|8950.3|8921.8|8911.8|453
1632231300000|2021-09-21 13:35:00|8921.3|8911.3|8929.8|8919.8|8943|8933|8921.3|8911.3|482
1632231600000|2021-09-21 13:40:00|8929.3|8919.3|8922|8912|8931.3|8921.3|8893|8883|552
1632231900000|2021-09-21 13:45:00|8921.5|8911.5|8893.5|8883.5|8921.5|8911.5|8891.5|8881.5|481
1632232200000|2021-09-21 13:50:00|8893.3|8883.3|8869.5|8859.5|8896.3|8886.3|8867|8857|462
1632232500000|2021-09-21 13:55:00|8869.3|8859.3|8871|8861|8871|8861|8837.4|8827.4|419
1632232800000|2021-09-21 14:00:00|8871.3|8861.3|8879|8869|8892.5|8882.5|8866|8856|491
1632233100000|2021-09-21 14:05:00|8877.3|8867.3|8839.5|8829.5|8886.8|8876.8|8839.5|8829.5|394
1632233400000|2021-09-21 14:10:00|8839.8|8829.8|8840.3|8830.3|8844|8834|8827.5|8817.5|478
1632233700000|2021-09-21 14:15:00|8840.5|8830.5|8840.8|8830.8|8847.8|8837.8|8825|8815|446
1632234000000|2021-09-21 14:20:00|8840.5|8830.5|8826.3|8816.3|8840.5|8830.5|8816.4|8806.4|438
1632234300000|2021-09-21 14:25:00|8826.5|8816.5|8836|8826|8839.9|8829.9|8817.8|8807.8|414
1632234600000|2021-09-21 14:30:00|8836.3|8826.3|8835.4|8825.4|8850.8|8840.8|8828.5|8818.5|395
1632234900000|2021-09-21 14:35:00|8836.4|8826.4|8868.1|8858.1|8868.1|8858.1|8829.5|8819.5|394
1632235200000|2021-09-21 14:40:00|8868.5|8858.5|8861.8|8851.8|8875.1|8865.1|8861.8|8851.8|244
1632235500000|2021-09-21 14:45:00|8861.4|8851.4|8859.8|8849.8|8861.4|8851.4|8847.9|8837.9|211
1632235800000|2021-09-21 14:50:00|8859.5|8849.5|8871|8861|8872.5|8862.5|8855.8|8845.8|187
1632236100000|2021-09-21 14:55:00|8870.5|8860.5|8893|8883|8901.3|8891.3|8866.3|8856.3|304
1632236400000|2021-09-21 15:00:00|8893.3|8883.3|8910.5|8900.5|8911.5|8901.5|8876.8|8866.8|273
1632236700000|2021-09-21 15:05:00|8911.8|8901.8|8917.5|8907.5|8922.5|8912.5|8906|8896|272
1632237000000|2021-09-21 15:10:00|8917.8|8907.8|8905.3|8895.3|8918.3|8908.3|8899.3|8889.3|199
1632237300000|2021-09-21 15:15:00|8905.5|8895.5|8895.3|8885.3|8906.3|8896.3|8883|8873|193
1632237600000|2021-09-21 15:20:00|8895.5|8885.5|8882.1|8872.1|8897.5|8887.5|8881.3|8871.3|244
1632237900000|2021-09-21 15:25:00|8882.8|8872.8|8899.3|8889.3|8899.8|8889.8|8882.4|8872.4|219
1632238200000|2021-09-21 15:30:00|8901.1|8891.1|8911|8901|8914.4|8904.4|8887|8877|259
1632238500000|2021-09-21 15:35:00|8910.9|8900.9|8912.9|8902.9|8914.6|8904.6|8908.3|8898.3|133
1632238800000|2021-09-21 15:40:00|8913.1|8903.1|8956.4|8946.4|8966.8|8956.8|8913.1|8903.1|273
1632239100000|2021-09-21 15:45:00|8956.6|8946.6|8990.6|8980.6|8993.4|8983.4|8956.6|8946.6|375
1632239400000|2021-09-21 15:50:00|8989.9|8979.9|9004.1|8994.1|9008.1|8998.1|8971.6|8961.6|261
1632239700000|2021-09-21 15:55:00|9004.6|8994.6|9017.6|9007.6|9034.9|9024.9|9003.6|8993.6|247
1632240000000|2021-09-21 16:00:00|9017.9|9007.9|9014.6|9004.6|9032.6|9022.6|9007.5|8997.5|267
1632240300000|2021-09-21 16:05:00|9014.1|9004.1|9021.9|9011.9|9025.1|9015.1|9005.1|8995.1|164
1632240600000|2021-09-21 16:10:00|9022.1|9012.1|9029.1|9019.1|9032.1|9022.1|9018.6|9008.6|141
1632240900000|2021-09-21 16:15:00|9028.4|9018.4|9017.1|9007.1|9031.6|9021.6|9017.1|9007.1|177
1632241200000|2021-09-21 16:20:00|9017.4|9007.4|9023.4|9013.4|9023.9|9013.9|9015.9|9005.9|158
1632241500000|2021-09-21 16:25:00|9023.1|9013.1|9030.6|9020.6|9035.4|9025.4|9022.4|9012.4|121
1632241800000|2021-09-21 16:30:00|9030.9|9020.9|9020.4|9010.4|9033.1|9023.1|9017.4|9007.4|101
1632242100000|2021-09-21 16:35:00|9020.9|9010.9|9029.4|9019.4|9031.9|9021.9|9019.9|9009.9|101
1632242400000|2021-09-21 16:40:00|9029.6|9019.6|9027.1|9017.1|9029.9|9019.9|9021.1|9011.1|77
1632242700000|2021-09-21 16:45:00|9026.9|9016.9|9043.4|9033.4|9044.9|9034.9|9022.6|9012.6|116
1632243000000|2021-09-21 16:50:00|9042.9|9032.9|9033.1|9023.1|9045.1|9035.1|9031.1|9021.1|158
1632243300000|2021-09-21 16:55:00|9033.4|9023.4|9050.8|9040.8|9050.8|9040.8|9031.4|9021.4|73
1632268800000|2021-09-22 00:00:00|9015.4|9005.4|9026.1|9016.1|9027.6|9017.6|9015.4|9005.4|37
1632269100000|2021-09-22 00:05:00|9027|9017|9023.6|9013.6|9028.4|9018.4|9022.1|9012.1|48
1632269400000|2021-09-22 00:10:00|9023.1|9013.1|9024.4|9014.4|9024.9|9014.9|9019.1|9009.1|28
1632269700000|2021-09-22 00:15:00|9024.1|9014.1|9031.6|9021.6|9035.4|9025.4|9022.9|9012.9|51
1632270000000|2021-09-22 00:20:00|9032.1|9022.1|9042.9|9032.9|9043.1|9033.1|9032.1|9022.1|49
1632270300000|2021-09-22 00:25:00|9043.1|9033.1|9052.5|9042.5|9056.4|9046.4|9043.1|9033.1|53
1632270600000|2021-09-22 00:30:00|9053.6|9043.6|9083.4|9073.4|9084.6|9074.6|9053.6|9043.6|131
1632270900000|2021-09-22 00:35:00|9084|9074|9096.3|9083.5|9102|9092|9084|9074|116
1632271200000|2021-09-22 00:40:00|9095|9082|9075.5|9065.5|9095|9082|9070.8|9060.8|114
1632271500000|2021-09-22 00:45:00|9075.9|9065.9|9081|9071|9084|9074|9069.6|9059.6|102
1632271800000|2021-09-22 00:50:00|9080.5|9070.5|9077.4|9067.4|9083.5|9073.5|9074|9064|99
1632272100000|2021-09-22 00:55:00|9077.6|9067.6|9080.3|9070.3|9084.3|9074.3|9067.1|9057.1|197
1632272400000|2021-09-22 01:00:00|9080.5|9070.5|9157.8|9147.8|9166.6|9156.6|9080.5|9070.5|767
1632272700000|2021-09-22 01:05:00|9158|9148|9180.9|9170.9|9198.8|9188.8|9157.3|9147.3|592
1632273000000|2021-09-22 01:10:00|9182|9172|9183.9|9173.9|9187.9|9177.9|9177|9167|438
1632273300000|2021-09-22 01:15:00|9183.6|9173.6|9190.4|9180.4|9200.5|9190.5|9178.1|9168.1|444
1632273600000|2021-09-22 01:20:00|9190.8|9180.8|9207.9|9197.9|9211.6|9201.6|9188.3|9178.3|411
1632273900000|2021-09-22 01:25:00|9208.4|9198.4|9209|9199|9219.8|9209.8|9208.1|9198.1|364
1632274200000|2021-09-22 01:30:00|9209.3|9199.3|9223.4|9213.4|9233.6|9223.6|9203.1|9193.1|390
1632274500000|2021-09-22 01:35:00|9224.1|9214.1|9231.4|9221.4|9231.4|9221.4|9210.1|9200.1|418
1632274800000|2021-09-22 01:40:00|9231.5|9221.5|9230.1|9220.1|9238.1|9228.1|9226.8|9216.8|270
1632275100000|2021-09-22 01:45:00|9229.9|9219.9|9241.1|9231.1|9241.4|9231.4|9225.6|9215.6|214
1632275400000|2021-09-22 01:50:00|9241.4|9231.4|9257.6|9247.6|9259.1|9249.1|9239.6|9229.6|304
1632275700000|2021-09-22 01:55:00|9260|9250|9246.6|9236.6|9266.1|9256.1|9238.8|9228.8|381
1632276000000|2021-09-22 02:00:00|9247.1|9237.1|9235.8|9225.8|9249.4|9239.4|9229.9|9219.9|355
1632276300000|2021-09-22 02:05:00|9235.1|9225.1|9257.1|9247.1|9261.8|9251.8|9235|9225|483
1632276600000|2021-09-22 02:10:00|9257.4|9247.4|9272.9|9262.9|9275.3|9265.3|9256|9246|282
1632276900000|2021-09-22 02:15:00|9272.4|9262.4|9260.4|9250.4|9273.4|9263.4|9259|9249|84
1632277200000|2021-09-22 02:20:00|9259.8|9249.8|9252.8|9242.8|9259.8|9249.8|9251.9|9241.9|65
1632277500000|2021-09-22 02:25:00|9253.5|9243.5|9256.8|9246.8|9257.6|9247.6|9253.1|9243.1|39
1632277800000|2021-09-22 02:30:00|9257.1|9247.1|9247.5|9237.5|9262.8|9252.8|9243.8|9233.8|201
1632278100000|2021-09-22 02:35:00|9247.8|9237.8|9250.5|9240.5|9254.3|9244.3|9243.5|9233.5|138
1632278400000|2021-09-22 02:40:00|9250|9240|9259.9|9249.9|9260.1|9250.1|9249.8|9239.8|130
1632278700000|2021-09-22 02:45:00|9259.6|9249.6|9265.6|9255.6|9269|9259|9254.1|9244.1|179
1632279000000|2021-09-22 02:50:00|9266|9256|9263.6|9253.6|9268.9|9258.9|9262.4|9252.4|102
1632279300000|2021-09-22 02:55:00|9264.3|9254.3|9272|9262|9277.5|9267.5|9263.6|9253.6|164
1632279600000|2021-09-22 03:00:00|9272.3|9262.3|9283|9273|9285.3|9275.3|9272.3|9262.3|177
1632279900000|2021-09-22 03:05:00|9283.1|9273.1|9284.6|9274.6|9292.4|9282.4|9280.4|9270.4|242
1632280200000|2021-09-22 03:10:00|9283.6|9273.6|9292.4|9282.4|9295.6|9285.6|9282.6|9272.6|153
1632280500000|2021-09-22 03:15:00|9292.1|9282.1|9282.9|9272.9|9292.4|9282.4|9276.1|9266.1|240
1632280800000|2021-09-22 03:20:00|9283.3|9273.3|9277.5|9267.5|9285|9275|9276.6|9266.6|173
1632281100000|2021-09-22 03:25:00|9279|9269|9273.5|9263.5|9280.4|9270.4|9272.5|9262.5|162
1632281400000|2021-09-22 03:30:00|9273|9263|9267.8|9257.8|9273.4|9263.4|9267.5|9257.5|70
1632281700000|2021-09-22 03:35:00|9267.5|9257.5|9263.1|9253.1|9268.1|9258.1|9263.1|9253.1|29
1632282000000|2021-09-22 03:40:00|9263.4|9253.4|9259.6|9249.6|9266|9256|9259.4|9249.4|41
1632282300000|2021-09-22 03:45:00|9259.4|9249.4|9259.9|9249.9|9260.9|9250.9|9257.1|9247.1|48
1632282600000|2021-09-22 03:50:00|9260.1|9250.1|9262.8|9252.8|9263.4|9253.4|9259.4|9249.4|53
1632282900000|2021-09-22 03:55:00|9262|9252|9258.4|9248.4|9262|9252|9257.9|9247.9|53
1632283200000|2021-09-22 04:00:00|9258.6|9248.6|9257.6|9247.6|9259.1|9249.1|9257.5|9247.5|24
1632283500000|2021-09-22 04:05:00|9258.1|9248.1|9258.6|9248.6|9262.4|9252.4|9258.1|9248.1|36
1632283800000|2021-09-22 04:10:00|9258.8|9248.8|9257.4|9247.4|9258.8|9248.8|9257.1|9247.1|22
1632284100000|2021-09-22 04:15:00|9257.1|9247.1|9257.4|9247.4|9257.9|9247.9|9256.8|9246.8|9
1632284400000|2021-09-22 04:20:00|9257.1|9247.1|9252.4|9242.4|9257.9|9247.9|9252.4|9242.4|20
1632284700000|2021-09-22 04:25:00|9252.8|9242.8|9253|9243|9253.8|9243.8|9251.4|9241.4|25
1632285000000|2021-09-22 04:30:00|9252.6|9242.6|9249|9239|9253.3|9243.3|9248.8|9238.8|24
1632285300000|2021-09-22 04:35:00|9248.6|9238.6|9238|9228|9248.6|9238.6|9238|9228|46
1632285600000|2021-09-22 04:40:00|9238.1|9228.1|9240.1|9230.1|9240.1|9230.1|9236.9|9226.9|33
1632285900000|2021-09-22 04:45:00|9239.8|9229.8|9242.6|9232.6|9243.9|9233.9|9237.6|9227.6|69
1632286200000|2021-09-22 04:50:00|9242.9|9232.9|9235.5|9225.5|9244.1|9234.1|9235.5|9225.5|50
1632286500000|2021-09-22 04:55:00|9234.6|9224.6|9237.6|9227.6|9238.6|9228.6|9234.6|9224.6|67
1632286800000|2021-09-22 05:00:00|9237.4|9227.4|9242.9|9232.9|9242.9|9232.9|9235.8|9225.8|59
1632287100000|2021-09-22 05:05:00|9242.5|9232.5|9245.8|9235.8|9245.8|9235.8|9240.6|9230.6|47
1632287400000|2021-09-22 05:10:00|9245.6|9235.6|9247|9237|9247.6|9237.6|9242.3|9232.3|69
1632287700000|2021-09-22 05:15:00|9247.4|9237.4|9255.9|9245.9|9256.6|9246.6|9247|9237|36
1632288000000|2021-09-22 05:20:00|9256.1|9246.1|9262.6|9252.6|9263.6|9253.6|9255.4|9245.4|62
1632288300000|2021-09-22 05:25:00|9262.9|9252.9|9264.1|9254.1|9265.6|9255.6|9261.5|9251.5|41
1632288600000|2021-09-22 05:30:00|9264.6|9254.6|9288.8|9278.8|9289.9|9279.9|9264.6|9254.6|340
1632288900000|2021-09-22 05:35:00|9289|9279|9283|9273|9293.1|9283.1|9283|9273|180
1632289200000|2021-09-22 05:40:00|9282.8|9272.8|9277.3|9267.3|9285.5|9275.5|9270.9|9260.9|244
1632289500000|2021-09-22 05:45:00|9276.8|9266.8|9273.1|9263.1|9282.3|9272.3|9269.4|9259.4|121
1632289800000|2021-09-22 05:50:00|9273.3|9263.3|9279.6|9269.6|9282.8|9272.8|9273.3|9263.3|81
1632290100000|2021-09-22 05:55:00|9279.9|9269.9|9263.5|9253.5|9282.9|9272.9|9263.5|9253.5|129
1632290400000|2021-09-22 06:00:00|9263.4|9253.4|9265.5|9255.5|9268|9258|9256.1|9246.1|173
1632290700000|2021-09-22 06:05:00|9265.8|9255.8|9274.5|9264.5|9277.1|9267.1|9260|9250|130
1632291000000|2021-09-22 06:10:00|9274.4|9264.4|9275.3|9265.3|9276|9266|9263.4|9253.4|115
1632291300000|2021-09-22 06:15:00|9275.6|9265.6|9270.8|9260.8|9276.1|9266.1|9269|9259|99
1632291600000|2021-09-22 06:20:00|9271|9261|9275.9|9265.9|9279|9269|9267.3|9257.3|290
1632291900000|2021-09-22 06:25:00|9276.1|9266.1|9267.8|9257.8|9276.9|9266.9|9265.1|9255.1|364
1632292200000|2021-09-22 06:30:00|9267.5|9257.5|9251.1|9241.1|9267.8|9257.8|9249.1|9239.1|133
1632292500000|2021-09-22 06:35:00|9251.6|9241.6|9252|9242|9255.3|9245.3|9250.9|9240.9|120
1632292800000|2021-09-22 06:40:00|9251.6|9241.6|9251.5|9241.5|9252.3|9242.3|9243.8|9233.8|103
1632293100000|2021-09-22 06:45:00|9251.8|9241.8|9256.3|9246.3|9256.9|9246.9|9249.4|9239.4|133
1632293400000|2021-09-22 06:50:00|9255.6|9245.6|9267.6|9257.6|9267.9|9257.9|9252.5|9242.5|139
1632293700000|2021-09-22 06:55:00|9267.4|9257.4|9256.4|9246.4|9268.1|9258.1|9256.1|9246.1|194
1632294000000|2021-09-22 07:00:00|9256.6|9246.6|9257.4|9247.4|9266.9|9256.9|9255.4|9245.4|165
1632294300000|2021-09-22 07:05:00|9257.6|9247.6|9258.1|9248.1|9263.9|9253.9|9255.9|9245.9|100
1632294600000|2021-09-22 07:10:00|9258.6|9248.6|9252.9|9242.9|9258.6|9248.6|9250.9|9240.9|90
1632294900000|2021-09-22 07:15:00|9251.6|9241.6|9238.1|9228.1|9252.4|9242.4|9237.1|9227.1|133
1632295200000|2021-09-22 07:20:00|9238.4|9228.4|9246.1|9236.1|9251.1|9241.1|9237.1|9227.1|99
1632295500000|2021-09-22 07:25:00|9245.9|9235.9|9238.1|9228.1|9245.9|9235.9|9235.6|9225.6|65
1632295800000|2021-09-22 07:30:00|9238.4|9228.4|9255.1|9245.1|9264.1|9254.1|9235.5|9225.5|110
1632296100000|2021-09-22 07:35:00|9254.4|9244.4|9256.1|9246.1|9263.6|9253.6|9251.1|9241.1|73
1632296400000|2021-09-22 07:40:00|9256.9|9246.9|9242.4|9232.4|9257.4|9247.4|9242.1|9232.1|90
1632296700000|2021-09-22 07:45:00|9242.1|9232.1|9234.1|9224.1|9251.9|9241.9|9231.4|9221.4|122
1632297000000|2021-09-22 07:50:00|9234.4|9224.4|9244.6|9234.6|9245.6|9235.6|9224.6|9214.6|143
1632297300000|2021-09-22 07:55:00|9244.9|9234.9|9244.1|9234.1|9245.9|9235.9|9239.4|9229.4|157
1632297600000|2021-09-22 08:00:00|9243.9|9233.9|9227.6|9217.6|9245.4|9235.4|9227.1|9217.1|123
1632297900000|2021-09-22 08:05:00|9227.9|9217.9|9232.4|9222.4|9233.9|9223.9|9223.6|9213.6|92
1632298200000|2021-09-22 08:10:00|9232.1|9222.1|9226.4|9216.4|9232.1|9222.1|9221.6|9211.6|89
1632298500000|2021-09-22 08:15:00|9226.9|9216.9|9224.6|9214.6|9230.9|9220.9|9220.9|9210.9|64
1632298800000|2021-09-22 08:20:00|9225.1|9215.1|9229.6|9219.6|9234.9|9224.9|9224.9|9214.9|157
1632299100000|2021-09-22 08:25:00|9229.1|9219.1|9232.4|9222.4|9233.6|9223.6|9227.1|9217.1|91
1632299400000|2021-09-22 08:30:00|9233.1|9223.1|9244.4|9234.4|9249.1|9239.1|9229.1|9219.1|141
1632299700000|2021-09-22 08:35:00|9244.1|9234.1|9250.6|9240.6|9251.1|9241.1|9235.9|9225.9|69
1632300000000|2021-09-22 08:40:00|9250.1|9240.1|9245.9|9235.9|9251.6|9241.6|9238.1|9228.1|75
1632300300000|2021-09-22 08:45:00|9245.6|9235.6|9253.8|9243.8|9260.9|9250.9|9245.1|9235.1|76
1632300600000|2021-09-22 08:50:00|9253.1|9243.1|9255.1|9245.1|9260.4|9250.4|9249.6|9239.6|51
1632300900000|2021-09-22 08:55:00|9256.4|9246.4|9253.4|9243.4|9262.4|9252.4|9252.4|9242.4|72
1632301200000|2021-09-22 09:00:00|9253.6|9243.6|9268.1|9258.1|9268.1|9258.1|9253.6|9243.6|52
1632301500000|2021-09-22 09:05:00|9267.9|9257.9|9255.6|9245.6|9267.9|9257.9|9255.6|9245.6|44
1632301800000|2021-09-22 09:10:00|9255.4|9245.4|9247.6|9237.6|9256.9|9246.9|9247.6|9237.6|53
1632302100000|2021-09-22 09:15:00|9247.9|9237.9|9250.4|9240.4|9253.1|9243.1|9247.1|9237.1|51
1632302400000|2021-09-22 09:20:00|9250.1|9240.1|9264.1|9254.1|9266.9|9256.9|9250.1|9240.1|81
1632302700000|2021-09-22 09:25:00|9263.9|9253.9|9266.1|9256.1|9268.9|9258.9|9263.6|9253.6|70
1632303000000|2021-09-22 09:30:00|9266.4|9256.4|9263.1|9253.1|9268.1|9258.1|9262.9|9252.9|49
1632303300000|2021-09-22 09:35:00|9263.4|9253.4|9264.4|9254.4|9265.9|9255.9|9259.1|9249.1|96
1632303600000|2021-09-22 09:40:00|9264.6|9254.6|9270.4|9260.4|9270.4|9260.4|9264.4|9254.4|61
1632303900000|2021-09-22 09:45:00|9270.6|9260.6|9276.9|9266.9|9276.9|9266.9|9270.4|9260.4|42
1632304200000|2021-09-22 09:50:00|9277.6|9267.6|9296.1|9286.1|9304.4|9294.4|9277.6|9267.6|103
1632304500000|2021-09-22 09:55:00|9297.1|9287.1|9276.1|9266.1|9301.4|9291.4|9274.6|9264.6|105
1632304800000|2021-09-22 10:00:00|9275.9|9265.9|9275.4|9265.4|9283.1|9273.1|9272.1|9262.1|93
1632305100000|2021-09-22 10:05:00|9274.6|9264.6|9267.1|9257.1|9274.6|9264.6|9265.9|9255.9|88
1632305400000|2021-09-22 10:10:00|9266.4|9256.4|9272.9|9262.9|9276.4|9266.4|9265.4|9255.4|80
1632305700000|2021-09-22 10:15:00|9273.1|9263.1|9276.1|9266.1|9280.4|9270.4|9272.6|9262.6|45
1632306000000|2021-09-22 10:20:00|9276.6|9266.6|9281.1|9271.1|9286.9|9276.9|9276.6|9266.6|78
1632306300000|2021-09-22 10:25:00|9280.9|9270.9|9291.6|9281.6|9291.6|9281.6|9279.6|9269.6|68
1632306600000|2021-09-22 10:30:00|9291.9|9281.9|9291.4|9281.4|9292.6|9282.6|9285.6|9275.6|70
1632306900000|2021-09-22 10:35:00|9291.6|9281.6|9294.6|9284.6|9296.4|9286.4|9291.4|9281.4|100
1632307200000|2021-09-22 10:40:00|9294.9|9284.9|9292.6|9282.6|9298.9|9288.9|9289.9|9279.9|72
1632307500000|2021-09-22 10:45:00|9293.1|9283.1|9284.9|9274.9|9295.9|9285.9|9278.9|9268.9|138
1632307800000|2021-09-22 10:50:00|9285.1|9275.1|9281.1|9271.1|9287.1|9277.1|9275.4|9265.4|118
1632308100000|2021-09-22 10:55:00|9280.9|9270.9|9275.6|9265.6|9281.1|9271.1|9273.6|9263.6|62
1632308400000|2021-09-22 11:00:00|9276.4|9266.4|9276.9|9266.9|9280.1|9270.1|9272.1|9262.1|75
1632308700000|2021-09-22 11:05:00|9277.1|9267.1|9279.9|9269.9|9286.6|9276.6|9273.6|9263.6|83
1632309000000|2021-09-22 11:10:00|9278.9|9268.9|9283.4|9273.4|9285.4|9275.4|9278.6|9268.6|65
1632309300000|2021-09-22 11:15:00|9283.1|9273.1|9281.4|9271.4|9284.6|9274.6|9279.1|9269.1|113
1632309600000|2021-09-22 11:20:00|9282.1|9272.1|9280.6|9270.6|9292.6|9282.6|9280.6|9270.6|132
1632309900000|2021-09-22 11:25:00|9281.4|9271.4|9276.4|9266.4|9283.1|9273.1|9269.1|9259.1|168
1632310200000|2021-09-22 11:30:00|9276.9|9266.9|9267.1|9257.1|9280.1|9270.1|9265.6|9255.6|189
1632310500000|2021-09-22 11:35:00|9267.6|9257.6|9260.6|9250.6|9268.1|9258.1|9258.4|9248.4|178
1632310800000|2021-09-22 11:40:00|9260.1|9250.1|9266.6|9256.6|9266.9|9256.9|9259.9|9249.9|107
1632311100000|2021-09-22 11:45:00|9266.9|9256.9|9272.3|9262.3|9272.9|9262.9|9266.4|9256.4|69
1632311400000|2021-09-22 11:50:00|9272.5|9262.5|9285.4|9275.4|9291.1|9281.1|9272.3|9262.3|86
1632311700000|2021-09-22 11:55:00|9285.1|9275.1|9280.8|9270.8|9287.3|9277.3|9279.1|9269.1|108
1632312000000|2021-09-22 12:00:00|9281.5|9271.5|9286.5|9276.5|9294.1|9284.1|9281.3|9271.3|136
1632312300000|2021-09-22 12:05:00|9286.9|9276.9|9291.5|9281.5|9298.4|9288.4|9272.8|9262.8|164
1632312600000|2021-09-22 12:10:00|9291.8|9281.8|9268.9|9258.9|9291.8|9281.8|9259.3|9249.3|223
1632312900000|2021-09-22 12:15:00|9269.1|9259.1|9273.8|9263.8|9277.9|9267.9|9262.4|9252.4|122
1632313200000|2021-09-22 12:20:00|9273.6|9263.6|9287.5|9277.5|9288.3|9278.3|9273.1|9263.1|111
1632313500000|2021-09-22 12:25:00|9288.1|9278.1|9308.3|9298.3|9314.1|9304.1|9288.1|9278.1|174
1632313800000|2021-09-22 12:30:00|9308|9298|9290.8|9280.8|9308.4|9298.4|9289.9|9279.9|182
1632314100000|2021-09-22 12:35:00|9291.4|9281.4|9280.3|9270.3|9292.8|9282.8|9279.6|9269.6|166
1632314400000|2021-09-22 12:40:00|9281.3|9271.3|9289.6|9279.6|9297.9|9287.9|9281.3|9271.3|164
1632314700000|2021-09-22 12:45:00|9289|9279|9294.5|9284.5|9296|9286|9285.3|9275.3|115
1632315000000|2021-09-22 12:50:00|9294.6|9284.6|9300.3|9290.3|9308.5|9298.5|9294.6|9284.6|169
1632315300000|2021-09-22 12:55:00|9300.6|9290.6|9308.9|9298.9|9311.6|9301.6|9299|9289|204
1632315600000|2021-09-22 13:00:00|9308.5|9298.5|9297.9|9287.9|9318.5|9308.5|9291.4|9281.4|498
1632315900000|2021-09-22 13:05:00|9298.3|9288.3|9312.4|9302.4|9312.4|9302.4|9286.1|9276.1|387
1632316200000|2021-09-22 13:10:00|9312.6|9302.6|9303|9293|9314.4|9304.4|9301.8|9291.8|249
1632316500000|2021-09-22 13:15:00|9303.3|9293.3|9303.5|9293.5|9311.6|9301.6|9293.3|9283.3|311
1632316800000|2021-09-22 13:20:00|9303.1|9293.1|9292.3|9282.3|9306.5|9296.5|9287.1|9277.1|387
1632317100000|2021-09-22 13:25:00|9292.5|9282.5|9293.1|9283.1|9297.1|9287.1|9283.6|9273.6|267
1632317400000|2021-09-22 13:30:00|9292.5|9282.5|9288.9|9278.9|9299.4|9289.4|9285.4|9275.4|458
1632317700000|2021-09-22 13:35:00|9288.3|9278.3|9306.1|9296.1|9310.4|9300.4|9287.6|9277.6|418
1632318000000|2021-09-22 13:40:00|9307|9297|9294|9284|9308.5|9298.5|9293.5|9283.5|361
1632318300000|2021-09-22 13:45:00|9293.4|9283.4|9273.4|9263.4|9293.4|9283.4|9263.8|9253.8|343
1632318600000|2021-09-22 13:50:00|9274.1|9264.1|9271.8|9261.8|9278|9268|9257.5|9247.5|354
1632318900000|2021-09-22 13:55:00|9272.8|9262.8|9287.4|9277.4|9294.1|9284.1|9272.8|9262.8|288
1632319200000|2021-09-22 14:00:00|9287.5|9277.5|9279.3|9269.3|9289|9279|9277.6|9267.6|299
1632319500000|2021-09-22 14:05:00|9279.4|9269.4|9288.8|9278.8|9289|9279|9278.4|9268.4|172
1632319800000|2021-09-22 14:10:00|9289|9279|9298.5|9288.5|9301.3|9291.3|9284|9274|228
1632320100000|2021-09-22 14:15:00|9300|9290|9298.3|9288.3|9304.5|9294.5|9289.6|9279.6|184
1632320400000|2021-09-22 14:20:00|9299|9289|9288.3|9278.3|9300|9290|9286.3|9276.3|165
1632320700000|2021-09-22 14:25:00|9288.1|9278.1|9271.5|9261.5|9288.6|9278.6|9267.5|9257.5|315
1632321000000|2021-09-22 14:30:00|9271.3|9261.3|9275.4|9265.4|9278.3|9268.3|9263.4|9253.4|349
1632321300000|2021-09-22 14:35:00|9275.1|9265.1|9270.3|9260.3|9284|9274|9262.4|9252.4|280
1632321600000|2021-09-22 14:40:00|9270.5|9260.5|9270.1|9260.1|9276.8|9266.8|9268.1|9258.1|187
1632321900000|2021-09-22 14:45:00|9269.9|9259.9|9256.1|9246.1|9270.5|9260.5|9252.8|9242.8|262
1632322200000|2021-09-22 14:50:00|9256.4|9246.4|9263.6|9253.6|9269.1|9259.1|9256.4|9246.4|154
1632322500000|2021-09-22 14:55:00|9263.9|9253.9|9272.5|9262.5|9272.8|9262.8|9263.6|9253.6|151
1632322800000|2021-09-22 15:00:00|9272.8|9262.8|9278.9|9268.9|9281.3|9271.3|9268.8|9258.8|149
1632323100000|2021-09-22 15:05:00|9279|9269|9279.6|9269.6|9284.4|9274.4|9279|9269|179
1632323400000|2021-09-22 15:10:00|9279.9|9269.9|9279.3|9269.3|9280.8|9270.8|9276.6|9266.6|124
1632323700000|2021-09-22 15:15:00|9279.5|9269.5|9276.1|9266.1|9280.8|9270.8|9272.5|9262.5|139
1632324000000|2021-09-22 15:20:00|9276.4|9266.4|9272.9|9262.9|9279.4|9269.4|9270.1|9260.1|97
1632324300000|2021-09-22 15:25:00|9273.8|9263.8|9282.9|9272.9|9284.1|9274.1|9273.8|9263.8|106
1632324600000|2021-09-22 15:30:00|9282.6|9272.6|9281.3|9271.3|9284.5|9274.5|9275.6|9265.6|153
1632324900000|2021-09-22 15:35:00|9281.6|9271.6|9278.6|9268.6|9282.1|9272.1|9274.1|9264.1|124
1632325200000|2021-09-22 15:40:00|9278.9|9268.9|9284.8|9274.8|9289.1|9279.1|9278.4|9268.4|117
1632325500000|2021-09-22 15:45:00|9285|9275|9299.4|9289.4|9300.4|9290.4|9280.8|9270.8|296
1632325800000|2021-09-22 15:50:00|9299|9289|9318.4|9308.4|9318.4|9308.4|9296.4|9286.4|300
1632326100000|2021-09-22 15:55:00|9318|9308|9327.1|9317.1|9334.6|9324.6|9318|9308|268
1632326400000|2021-09-22 16:00:00|9327.3|9317.3|9327.6|9317.6|9336.5|9326.5|9326.4|9316.4|123
1632326700000|2021-09-22 16:05:00|9327.5|9317.5|9317.5|9307.5|9329.3|9319.3|9317.5|9307.5|130
1632327000000|2021-09-22 16:10:00|9317|9307|9314.1|9304.1|9320.4|9310.4|9314.1|9304.1|102
1632327300000|2021-09-22 16:15:00|9313.4|9303.4|9314.3|9304.3|9316|9306|9312.4|9302.4|49
1632327600000|2021-09-22 16:20:00|9314.8|9304.8|9319.4|9309.4|9319.8|9309.8|9314|9304|72
1632327900000|2021-09-22 16:25:00|9319.6|9309.6|9312.5|9302.5|9321.9|9311.9|9311.6|9301.6|89
1632328200000|2021-09-22 16:30:00|9312.3|9302.3|9313.9|9303.9|9318.9|9308.9|9311.5|9301.5|121
1632328500000|2021-09-22 16:35:00|9313.4|9303.4|9313.4|9303.4|9318.3|9308.3|9313.4|9303.4|78
1632328800000|2021-09-22 16:40:00|9313.8|9303.8|9320.1|9310.1|9321.1|9311.1|9313.4|9303.4|120
1632329100000|2021-09-22 16:45:00|9320.4|9310.4|9328.4|9318.4|9329.1|9319.1|9320.1|9310.1|106
1632329400000|2021-09-22 16:50:00|9328.6|9318.6|9327.9|9317.9|9334.1|9324.1|9327.4|9317.4|107
1632329700000|2021-09-22 16:55:00|9327.8|9317.8|9328.3|9318.3|9337.8|9327.8|9326|9316|128
1632355200000|2021-09-23 00:00:00|9286.4|9276.4|9281.3|9271.3|9286.9|9276.9|9281|9271|60
1632355500000|2021-09-23 00:05:00|9280.9|9270.9|9280|9270|9286.5|9276.5|9279.5|9269.5|75
1632355800000|2021-09-23 00:10:00|9280.8|9270.8|9278.8|9268.8|9281.4|9271.4|9277.1|9267.1|96
1632356100000|2021-09-23 00:15:00|9278.5|9268.5|9277.5|9267.5|9282.9|9272.9|9277.5|9267.5|52
1632356400000|2021-09-23 00:20:00|9277|9267|9265.9|9255.9|9277|9267|9265.9|9255.9|55
1632356700000|2021-09-23 00:25:00|9266.6|9256.6|9268.8|9258.8|9270.9|9260.9|9266.6|9256.6|43
1632357000000|2021-09-23 00:30:00|9268.9|9258.9|9262.8|9252.8|9268.9|9258.9|9262.8|9252.8|48
1632357300000|2021-09-23 00:35:00|9262.9|9252.9|9261.4|9251.4|9263.5|9253.5|9261|9251|13
1632357600000|2021-09-23 00:40:00|9261.1|9251.1|9264.5|9254.5|9265.1|9255.1|9261.1|9251.1|31
1632357900000|2021-09-23 00:45:00|9264.8|9254.8|9265|9255|9266|9256|9264.8|9254.8|14
1632358200000|2021-09-23 00:50:00|9264.9|9254.9|9267.4|9257.4|9269.1|9259.1|9263.1|9253.1|35
1632358500000|2021-09-23 00:55:00|9267.1|9257.1|9268.1|9258.1|9273.5|9263.5|9267.1|9257.1|67
1632358800000|2021-09-23 01:00:00|9267.9|9257.9|9274.4|9264.4|9275.5|9265.5|9261.9|9251.9|280
1632359100000|2021-09-23 01:05:00|9275|9265|9281.3|9271.3|9285.8|9275.8|9274.1|9264.1|205
1632359400000|2021-09-23 01:10:00|9281.6|9271.6|9275.6|9265.6|9281.6|9271.6|9272.3|9262.3|185
1632359700000|2021-09-23 01:15:00|9275.4|9265.4|9267.4|9257.4|9276.6|9266.6|9265.5|9255.5|328
1632360000000|2021-09-23 01:20:00|9267.6|9257.6|9257.9|9247.9|9268.5|9258.5|9257.5|9247.5|307
1632360300000|2021-09-23 01:25:00|9257|9247|9249.9|9239.9|9266.1|9256.1|9248.4|9238.4|244
1632360600000|2021-09-23 01:30:00|9250.1|9240.1|9273.4|9263.4|9273.9|9263.9|9249.6|9239.6|244
1632360900000|2021-09-23 01:35:00|9273.6|9263.6|9271.9|9261.9|9275.1|9265.1|9266.1|9256.1|154
1632361200000|2021-09-23 01:40:00|9272.1|9262.1|9268.9|9258.9|9277.1|9267.1|9260.3|9250.3|160
1632361500000|2021-09-23 01:45:00|9268.6|9258.6|9278.8|9268.8|9280.6|9270.6|9268.1|9258.1|167
1632361800000|2021-09-23 01:50:00|9279.1|9269.1|9278.3|9268.3|9282.1|9272.1|9274.5|9264.5|147
1632362100000|2021-09-23 01:55:00|9279|9269|9274.5|9264.5|9279.8|9269.8|9271.6|9261.6|126
1632362400000|2021-09-23 02:00:00|9274.3|9264.3|9249.8|9239.8|9274.3|9264.3|9244.3|9234.3|306
1632362700000|2021-09-23 02:05:00|9250.5|9240.5|9253.1|9243.1|9255.1|9245.1|9242.9|9232.9|265
1632363000000|2021-09-23 02:10:00|9253.5|9243.5|9246|9236|9256.9|9246.9|9245.4|9235.4|185
1632363300000|2021-09-23 02:15:00|9246.4|9236.4|9242.6|9232.6|9246.4|9236.4|9239.1|9229.1|89
1632363600000|2021-09-23 02:20:00|9242.9|9232.9|9240.9|9230.9|9247.8|9237.8|9239.4|9229.4|60
1632363900000|2021-09-23 02:25:00|9241.5|9231.5|9245.8|9235.8|9246.4|9236.4|9241.5|9231.5|70
1632364200000|2021-09-23 02:30:00|9246.5|9236.5|9248.1|9238.1|9253.6|9243.6|9244.3|9234.3|210
1632364500000|2021-09-23 02:35:00|9247.8|9237.8|9237.5|9227.5|9249.8|9239.8|9236.4|9226.4|215
1632364800000|2021-09-23 02:40:00|9238.3|9228.3|9235.3|9225.3|9238.5|9228.5|9226.3|9216.3|358
1632365100000|2021-09-23 02:45:00|9236.1|9226.1|9226.8|9216.8|9242.3|9232.3|9226.3|9216.3|295
1632365400000|2021-09-23 02:50:00|9227.1|9217.1|9219.6|9209.6|9228.4|9218.4|9216.9|9206.9|291
1632365700000|2021-09-23 02:55:00|9219.3|9209.3|9227|9217|9231.1|9221.1|9218.5|9208.5|282
1632366000000|2021-09-23 03:00:00|9227.6|9217.6|9219.6|9209.6|9228.1|9218.1|9217.8|9207.8|168
1632366300000|2021-09-23 03:05:00|9218.9|9208.9|9225|9215|9226.5|9216.5|9218.9|9208.9|185
1632366600000|2021-09-23 03:10:00|9224.6|9214.6|9229.6|9219.6|9230.9|9220.9|9221.6|9211.6|157
1632366900000|2021-09-23 03:15:00|9229.3|9219.3|9237.4|9227.4|9238|9228|9226.6|9216.6|180
1632367200000|2021-09-23 03:20:00|9238|9228|9245.1|9235.1|9247|9237|9236.1|9226.1|230
1632367500000|2021-09-23 03:25:00|9244.6|9234.6|9243.4|9233.4|9245.6|9235.6|9241.1|9231.1|153
1632367800000|2021-09-23 03:30:00|9243.1|9233.1|9241.5|9231.5|9243.4|9233.4|9239.1|9229.1|93
1632368100000|2021-09-23 03:35:00|9240.9|9230.9|9241.5|9231.5|9242.5|9232.5|9239|9229|75
1632368400000|2021-09-23 03:40:00|9241.6|9231.6|9243.4|9233.4|9244.8|9234.8|9241.6|9231.6|63
1632368700000|2021-09-23 03:45:00|9243.5|9233.5|9244.4|9234.4|9248.8|9238.8|9243.5|9233.5|78
1632369000000|2021-09-23 03:50:00|9244.6|9234.6|9246.9|9236.9|9248.8|9238.8|9244.5|9234.5|30
1632369300000|2021-09-23 03:55:00|9247.4|9237.4|9248.1|9238.1|9249.9|9239.9|9246.3|9236.3|33
1632369600000|2021-09-23 04:00:00|9247.1|9237.1|9247|9237|9249.1|9239.1|9246.8|9236.8|37
1632369900000|2021-09-23 04:05:00|9247.3|9237.3|9248.1|9238.1|9249.1|9239.1|9246.1|9236.1|39
1632370200000|2021-09-23 04:10:00|9248.6|9238.6|9250.4|9240.4|9251.3|9241.3|9248.6|9238.6|31
1632370500000|2021-09-23 04:15:00|9250.1|9240.1|9249|9239|9250.1|9240.1|9248.3|9238.3|19
1632370800000|2021-09-23 04:20:00|9249.4|9239.4|9248.8|9238.8|9249.8|9239.8|9248.1|9238.1|22
1632371100000|2021-09-23 04:25:00|9249|9239|9249.3|9239.3|9249.4|9239.4|9248.4|9238.4|19
1632371400000|2021-09-23 04:30:00|9249.5|9239.5|9248.4|9238.4|9251.4|9241.4|9248.4|9238.4|42
1632371700000|2021-09-23 04:35:00|9248.8|9238.8|9248.9|9238.9|9250.6|9240.6|9248.4|9238.4|44
1632372000000|2021-09-23 04:40:00|9248.1|9238.1|9246.3|9236.3|9248.5|9238.5|9246.1|9236.1|17
1632372300000|2021-09-23 04:45:00|9246.1|9236.1|9244.9|9234.9|9246.1|9236.1|9243.3|9233.3|10
1632372600000|2021-09-23 04:50:00|9244.3|9234.3|9246.5|9236.5|9247.1|9237.1|9244.3|9234.3|19
1632372900000|2021-09-23 04:55:00|9246.4|9236.4|9246.9|9236.9|9247.4|9237.4|9245.9|9235.9|38
1632373200000|2021-09-23 05:00:00|9247.1|9237.1|9244.3|9234.3|9247.5|9237.5|9244.1|9234.1|18
1632373500000|2021-09-23 05:05:00|9244|9234|9247.6|9237.6|9247.6|9237.6|9242.9|9232.9|24
1632373800000|2021-09-23 05:10:00|9247.1|9237.1|9245.4|9235.4|9247.1|9237.1|9245.4|9235.4|9
1632374100000|2021-09-23 05:15:00|9245.8|9235.8|9246|9236|9247.4|9237.4|9245.5|9235.5|11
1632374400000|2021-09-23 05:20:00|9245.6|9235.6|9239.8|9229.8|9245.6|9235.6|9238|9228|34
1632374700000|2021-09-23 05:25:00|9239.5|9229.5|9240.6|9230.6|9242|9232|9239.1|9229.1|57
1632375000000|2021-09-23 05:30:00|9241|9231|9235|9225|9244.5|9234.5|9233.3|9223.3|197
1632375300000|2021-09-23 05:35:00|9234.6|9224.6|9265.1|9255.1|9266.9|9256.9|9234.5|9224.5|253
1632375600000|2021-09-23 05:40:00|9266.6|9256.6|9260.9|9250.9|9269|9259|9256.6|9246.6|164
1632375900000|2021-09-23 05:45:00|9261.4|9251.4|9268.9|9258.9|9270.6|9260.6|9259|9249|211
1632376200000|2021-09-23 05:50:00|9268.6|9258.6|9259|9249|9269.6|9259.6|9258|9248|214
1632376500000|2021-09-23 05:55:00|9260.3|9250.3|9251.5|9241.5|9260.8|9250.8|9250.6|9240.6|165
1632376800000|2021-09-23 06:00:00|9251.9|9241.9|9238.6|9228.6|9251.9|9241.9|9236.4|9226.4|193
1632377100000|2021-09-23 06:05:00|9238.3|9228.3|9235.8|9225.8|9243.4|9233.4|9230.5|9220.5|278
1632377400000|2021-09-23 06:10:00|9235.6|9225.6|9228.5|9218.5|9243.3|9233.3|9228.4|9218.4|216
1632377700000|2021-09-23 06:15:00|9228.3|9218.3|9230.5|9220.5|9234.5|9224.5|9222.8|9212.8|151
1632378000000|2021-09-23 06:20:00|9230.3|9220.3|9223.9|9213.9|9231.5|9221.5|9223.3|9213.3|239
1632378300000|2021-09-23 06:25:00|9224.4|9214.4|9232.5|9222.5|9235|9225|9224.4|9214.4|144
1632378600000|2021-09-23 06:30:00|9232.3|9222.3|9226.8|9216.8|9236.5|9226.5|9225.3|9215.3|240
1632378900000|2021-09-23 06:35:00|9226|9216|9229|9219|9233.6|9223.6|9222.6|9212.6|188
1632379200000|2021-09-23 06:40:00|9230.5|9220.5|9233.8|9223.8|9234.1|9224.1|9224.6|9214.6|203
1632379500000|2021-09-23 06:45:00|9233|9223|9238.5|9228.5|9239.4|9229.4|9229.4|9219.4|192
1632379800000|2021-09-23 06:50:00|9239|9229|9233.4|9223.4|9239.4|9229.4|9231.5|9221.5|195
1632380100000|2021-09-23 06:55:00|9233.8|9223.8|9231.8|9221.8|9236.4|9226.4|9228|9218|195
1632380400000|2021-09-23 07:00:00|9232.6|9222.6|9239.1|9229.1|9239.1|9229.1|9225.8|9215.8|146
1632380700000|2021-09-23 07:05:00|9239.4|9229.4|9235.4|9225.4|9239.4|9229.4|9234.6|9224.6|78
1632381000000|2021-09-23 07:10:00|9235.8|9225.8|9250.8|9240.8|9258.5|9248.5|9235.8|9225.8|109
1632381300000|2021-09-23 07:15:00|9250.5|9240.5|9245.8|9235.8|9254.1|9244.1|9244.5|9234.5|74
1632381600000|2021-09-23 07:20:00|9245.9|9235.9|9252.3|9242.3|9254.1|9244.1|9244.6|9234.6|90
1632381900000|2021-09-23 07:25:00|9252.5|9242.5|9246.4|9236.4|9253.6|9243.6|9246.4|9236.4|34
1632382200000|2021-09-23 07:30:00|9245.6|9235.6|9251.4|9241.4|9253|9243|9235.9|9225.9|104
1632382500000|2021-09-23 07:35:00|9251.6|9241.6|9250.3|9240.3|9258.3|9248.3|9248.4|9238.4|144
1632382800000|2021-09-23 07:40:00|9250.6|9240.6|9274.9|9264.9|9276.9|9266.9|9250.6|9240.6|144
1632383100000|2021-09-23 07:45:00|9275|9265|9277.9|9267.9|9287.4|9277.4|9275|9265|128
1632383400000|2021-09-23 07:50:00|9277.4|9267.4|9273.1|9263.1|9279.1|9269.1|9263.5|9253.5|132
1632383700000|2021-09-23 07:55:00|9273.4|9263.4|9296.3|9286.3|9297.8|9287.8|9270.3|9260.3|139
1632384000000|2021-09-23 08:00:00|9296.5|9286.5|9303.9|9293.9|9310.6|9300.6|9295.4|9285.4|170
1632384300000|2021-09-23 08:05:00|9304|9294|9334|9324|9338.1|9328.1|9302.1|9292.1|286
1632384600000|2021-09-23 08:10:00|9333.9|9323.9|9343.4|9333.4|9352.3|9342.3|9331.3|9321.3|200
1632384900000|2021-09-23 08:15:00|9343.5|9333.5|9334.3|9324.3|9344.4|9334.4|9331.5|9321.5|119
1632385200000|2021-09-23 08:20:00|9334.5|9324.5|9323.9|9313.9|9337.9|9327.9|9323.9|9313.9|113
1632385500000|2021-09-23 08:25:00|9324|9314|9351.6|9341.6|9357.1|9347.1|9324|9314|127
1632385800000|2021-09-23 08:30:00|9351.1|9341.1|9353.4|9343.4|9357.9|9347.9|9346.5|9336.5|133
1632386100000|2021-09-23 08:35:00|9353|9343|9328.1|9318.1|9354.4|9344.4|9325.9|9315.9|135
1632386400000|2021-09-23 08:40:00|9328.4|9318.4|9334.1|9324.1|9339.4|9329.4|9328.4|9318.4|49
1632386700000|2021-09-23 08:45:00|9333.4|9323.4|9343.4|9333.4|9344.3|9334.3|9333.4|9323.4|73
1632387000000|2021-09-23 08:50:00|9343.1|9333.1|9341.5|9331.5|9344.1|9334.1|9339.9|9329.9|81
1632387300000|2021-09-23 08:55:00|9340.9|9330.9|9334.1|9324.1|9341.1|9331.1|9333.8|9323.8|104
1632387600000|2021-09-23 09:00:00|9334|9324|9334.9|9324.9|9337.4|9327.4|9330.6|9320.6|70
1632387900000|2021-09-23 09:05:00|9335.3|9325.3|9375.9|9365.9|9388.3|9374.9|9323.5|9313.5|182
1632388200000|2021-09-23 09:10:00|9376.9|9366.9|9360.3|9350.3|9388.1|9378.1|9358.3|9348.3|208
1632388500000|2021-09-23 09:15:00|9361|9351|9356.3|9346.3|9370.4|9360.4|9355.6|9345.6|112
1632388800000|2021-09-23 09:20:00|9356.8|9346.8|9351.3|9341.3|9362.8|9352.8|9351|9341|95
1632389100000|2021-09-23 09:25:00|9351.1|9341.1|9352.4|9342.4|9352.6|9342.6|9346.8|9336.8|73
1632389400000|2021-09-23 09:30:00|9352.1|9342.1|9350.9|9340.9|9352.4|9342.4|9347|9337|23
1632389700000|2021-09-23 09:35:00|9350.6|9340.6|9347.6|9337.6|9350.6|9340.6|9343.5|9333.5|51
1632390000000|2021-09-23 09:40:00|9348.9|9338.9|9341.4|9331.4|9349.4|9339.4|9338.3|9328.3|59
1632390300000|2021-09-23 09:45:00|9341|9331|9337.1|9327.1|9342.6|9332.6|9334.9|9324.9|39
1632390600000|2021-09-23 09:50:00|9336.5|9326.5|9328.1|9318.1|9336.5|9326.5|9326.1|9316.1|78
1632390900000|2021-09-23 09:55:00|9327.8|9317.8|9339.9|9329.9|9339.9|9329.9|9327.8|9317.8|51
1632391200000|2021-09-23 10:00:00|9340.1|9330.1|9339.4|9329.4|9341.1|9331.1|9333.6|9323.6|79
1632391500000|2021-09-23 10:05:00|9339.6|9329.6|9339.9|9329.9|9340.1|9330.1|9335.9|9325.9|35
1632391800000|2021-09-23 10:10:00|9339.8|9329.8|9238.4|9228.4|9340.9|9330.9|9207.9|9197.9|416
1632392100000|2021-09-23 10:15:00|9238.9|9228.9|9269.9|9259.9|9298.9|9288.9|9237.1|9227.1|290
1632392400000|2021-09-23 10:20:00|9269.6|9259.6|9283.4|9273.4|9284.9|9274.9|9266.3|9256.3|136
1632392700000|2021-09-23 10:25:00|9283.6|9273.6|9287.4|9277.4|9291.4|9281.4|9281.6|9271.6|133
1632393000000|2021-09-23 10:30:00|9286.9|9276.9|9307.4|9297.4|9307.4|9297.4|9282.6|9272.6|104
1632393300000|2021-09-23 10:35:00|9307.1|9297.1|9294.1|9284.1|9308.1|9298.1|9283.9|9273.9|135
1632393600000|2021-09-23 10:40:00|9294.4|9284.4|9293.1|9283.1|9296.1|9286.1|9293.1|9283.1|41
1632393900000|2021-09-23 10:45:00|9292.1|9282.1|9286.4|9276.4|9295|9285|9279.3|9269.3|198
1632394200000|2021-09-23 10:50:00|9286.1|9276.1|9294.3|9284.3|9300.4|9290.4|9285.9|9275.9|123
1632394500000|2021-09-23 10:55:00|9294|9284|9306|9296|9306|9296|9287|9277|103
1632394800000|2021-09-23 11:00:00|9305.8|9295.8|9290.8|9280.8|9306.5|9296.5|9289.5|9279.5|116
1632395100000|2021-09-23 11:05:00|9291|9281|9287.3|9277.3|9292.3|9282.3|9286.6|9276.6|91
1632395400000|2021-09-23 11:10:00|9287.5|9277.5|9267.9|9257.9|9287.9|9277.9|9267.4|9257.4|87
1632395700000|2021-09-23 11:15:00|9268.8|9258.8|9264|9254|9279.4|9269.4|9263.1|9253.1|97
1632396000000|2021-09-23 11:20:00|9264.1|9254.1|9254.4|9244.4|9275.3|9265.3|9251|9241|157
1632396300000|2021-09-23 11:25:00|9254|9244|9248|9238|9259.9|9249.9|9234.3|9224.3|217
1632396600000|2021-09-23 11:30:00|9246.9|9236.9|9262.9|9252.9|9268.5|9258.5|9245.6|9235.6|196
1632396900000|2021-09-23 11:35:00|9263.5|9253.5|9244.5|9234.5|9265.4|9255.4|9242.4|9232.4|171
1632397200000|2021-09-23 11:40:00|9244.9|9234.9|9249.5|9239.5|9253.8|9243.8|9240.5|9230.5|119
1632397500000|2021-09-23 11:45:00|9250|9240|9248.6|9238.6|9251.3|9241.3|9242.1|9232.1|79
1632397800000|2021-09-23 11:50:00|9249.9|9239.9|9262.6|9252.6|9262.9|9252.9|9248.4|9238.4|109
1632398100000|2021-09-23 11:55:00|9262.4|9252.4|9264.6|9254.6|9265.3|9255.3|9260.8|9250.8|77
1632398400000|2021-09-23 12:00:00|9265|9255|9263.6|9253.6|9276.3|9266.3|9263.6|9253.6|136
1632398700000|2021-09-23 12:05:00|9263.9|9253.9|9270.9|9260.9|9281.6|9271.6|9263.5|9253.5|97
1632399000000|2021-09-23 12:10:00|9271|9261|9264.1|9254.1|9275.9|9265.9|9261.1|9251.1|130
1632399300000|2021-09-23 12:15:00|9264.3|9254.3|9264.5|9254.5|9280.5|9270.5|9264.3|9254.3|110
1632399600000|2021-09-23 12:20:00|9264.3|9254.3|9266.6|9256.6|9270.5|9260.5|9259.6|9249.6|106
1632399900000|2021-09-23 12:25:00|9266.5|9256.5|9245.8|9235.8|9266.5|9256.5|9244.4|9234.4|106
1632400200000|2021-09-23 12:30:00|9246|9236|9253.6|9243.6|9268.4|9258.4|9246|9236|221
1632400500000|2021-09-23 12:35:00|9255|9245|9259.3|9249.3|9261.8|9251.8|9249.4|9239.4|143
1632400800000|2021-09-23 12:40:00|9258.5|9248.5|9247|9237|9259.3|9249.3|9247|9237|124
1632401100000|2021-09-23 12:45:00|9246.8|9236.8|9232.5|9222.5|9252.5|9242.5|9232.5|9222.5|211
1632401400000|2021-09-23 12:50:00|9232.9|9222.9|9254.1|9244.1|9255.8|9245.8|9231.4|9221.4|270
1632401700000|2021-09-23 12:55:00|9254.3|9244.3|9262.6|9252.6|9262.6|9252.6|9249.5|9239.5|198
1632402000000|2021-09-23 13:00:00|9262.4|9252.4|9254.1|9244.1|9271.3|9261.3|9247|9237|523
1632402300000|2021-09-23 13:05:00|9254.6|9244.6|9257.9|9247.9|9258.3|9248.3|9243|9233|433
1632402600000|2021-09-23 13:10:00|9258.1|9248.1|9247.4|9237.4|9261.9|9251.9|9242.5|9232.5|425
1632402900000|2021-09-23 13:15:00|9247.3|9237.3|9247.6|9237.6|9252.1|9242.1|9229.6|9219.6|409
1632403200000|2021-09-23 13:20:00|9246.5|9236.5|9241.9|9231.9|9249.6|9239.6|9240.3|9230.3|357
1632403500000|2021-09-23 13:25:00|9242.3|9232.3|9233.9|9223.9|9245.6|9235.6|9227.9|9217.9|281
1632403800000|2021-09-23 13:30:00|9234.1|9224.1|9230.6|9220.6|9250|9240|9227.3|9217.3|439
1632404100000|2021-09-23 13:35:00|9230.1|9220.1|9254.6|9244.6|9255|9245|9230.1|9220.1|381
1632404400000|2021-09-23 13:40:00|9255.1|9245.1|9268.6|9258.6|9273.9|9263.9|9246.4|9236.4|367
1632404700000|2021-09-23 13:45:00|9268.9|9258.9|9254.1|9244.1|9268.9|9258.9|9248.3|9238.3|405
1632405000000|2021-09-23 13:50:00|9258.8|9248.8|9265.6|9255.6|9272.6|9262.6|9257.5|9247.5|374
1632405300000|2021-09-23 13:55:00|9265.8|9255.8|9264.6|9254.6|9275.1|9265.1|9261.8|9251.8|309
1632405600000|2021-09-23 14:00:00|9265.4|9255.4|9254.8|9244.8|9267.9|9257.9|9248.3|9238.3|381
1632405900000|2021-09-23 14:05:00|9255.1|9245.1|9266.8|9256.8|9267.8|9257.8|9255.1|9245.1|154
1632406200000|2021-09-23 14:10:00|9266.4|9256.4|9252.9|9242.9|9275.1|9265.1|9248|9238|216
1632406500000|2021-09-23 14:15:00|9252.8|9242.8|9234.1|9224.1|9254.1|9244.1|9231.8|9221.8|391
1632406800000|2021-09-23 14:20:00|9233.6|9223.6|9243.6|9233.6|9250.1|9240.1|9232.8|9222.8|346
1632407100000|2021-09-23 14:25:00|9243.5|9233.5|9240.3|9230.3|9246.6|9236.6|9235.4|9225.4|422
1632407400000|2021-09-23 14:30:00|9240.6|9230.6|9246.1|9236.1|9246.3|9236.3|9238.8|9228.8|126
1632407700000|2021-09-23 14:35:00|9246.4|9236.4|9248.9|9238.9|9263.6|9253.6|9246.4|9236.4|299
1632408000000|2021-09-23 14:40:00|9249.4|9239.4|9251.1|9241.1|9256.1|9246.1|9248|9238|227
1632408300000|2021-09-23 14:45:00|9250.8|9240.8|9271.3|9261.3|9272.4|9262.4|9248.1|9238.1|488
1632408600000|2021-09-23 14:50:00|9271.5|9261.5|9302.5|9292.5|9307.3|9297.3|9271.5|9261.5|330
1632408900000|2021-09-23 14:55:00|9302.8|9292.8|9304|9294|9320.4|9310.4|9301.6|9291.6|348
1632409200000|2021-09-23 15:00:00|9303.6|9293.6|9289.5|9279.5|9304.8|9294.8|9285.3|9275.3|205
1632409500000|2021-09-23 15:05:00|9289.1|9279.1|9282.1|9272.1|9298.6|9288.6|9279.8|9269.8|267
1632409800000|2021-09-23 15:10:00|9282|9272|9283|9273|9283.5|9273.5|9271.9|9261.9|289
1632410100000|2021-09-23 15:15:00|9282.6|9272.6|9278.5|9268.5|9288.6|9278.6|9278.5|9268.5|197
1632410400000|2021-09-23 15:20:00|9278.9|9268.9|9268.6|9258.6|9282.8|9272.8|9268|9258|263
1632410700000|2021-09-23 15:25:00|9268.3|9258.3|9273|9263|9274.4|9264.4|9268.1|9258.1|181
1632411000000|2021-09-23 15:30:00|9272.8|9262.8|9286.5|9276.5|9289.3|9279.3|9272.4|9262.4|198
1632411300000|2021-09-23 15:35:00|9285.6|9275.6|9291.4|9281.4|9294.1|9284.1|9281.3|9271.3|200
1632411600000|2021-09-23 15:40:00|9291.1|9281.1|9279.6|9269.6|9291.1|9281.1|9271.8|9261.8|222
1632411900000|2021-09-23 15:45:00|9278.6|9268.6|9288|9278|9288|9278|9272.1|9262.1|190
1632412200000|2021-09-23 15:50:00|9287.6|9277.6|9278|9268|9291.4|9281.4|9277|9267|283
1632412500000|2021-09-23 15:55:00|9277.8|9267.8|9285.8|9275.8|9285.8|9275.8|9272.4|9262.4|282
1632412800000|2021-09-23 16:00:00|9285.5|9275.5|9300.5|9290.5|9303.1|9293.1|9279.3|9269.3|209
1632413100000|2021-09-23 16:05:00|9301.3|9291.3|9304.5|9294.5|9304.5|9294.5|9294|9284|109
1632413400000|2021-09-23 16:10:00|9305.1|9295.1|9314.8|9304.8|9318.3|9308.3|9304.9|9294.9|231
1632413700000|2021-09-23 16:15:00|9314.9|9304.9|9300.9|9290.9|9314.9|9304.9|9300.6|9290.6|185
1632414000000|2021-09-23 16:20:00|9301|9291|9299.3|9289.3|9301.6|9291.6|9295.4|9285.4|147
1632414300000|2021-09-23 16:25:00|9299.1|9289.1|9289.9|9279.9|9302.8|9292.8|9280.6|9258.6|197
1632414600000|2021-09-23 16:30:00|9289.6|9279.6|9299.9|9289.9|9301.4|9291.4|9287.9|9277.9|267
1632414900000|2021-09-23 16:35:00|9300.1|9290.1|9291.4|9281.4|9301.4|9291.4|9290.4|9280.4|187
1632415200000|2021-09-23 16:40:00|9291.3|9281.3|9284.4|9274.4|9297.1|9287.1|9282.5|9272.5|184
1632415500000|2021-09-23 16:45:00|9284.6|9274.6|9285.4|9275.4|9287.1|9277.1|9282.5|9272.5|119
1632415800000|2021-09-23 16:50:00|9285.9|9275.9|9281.4|9271.4|9287.6|9277.6|9279.4|9269.4|217
1632416100000|2021-09-23 16:55:00|9280.9|9270.9|9286.8|9276.8|9287.3|9277.3|9277.9|9267.9|200
1632441600000|2021-09-24 00:00:00|9280.8|9270.8|9281.8|9271.8|9281.8|9271.8|9279.3|9269.3|45
1632441900000|2021-09-24 00:05:00|9280.6|9270.6|9286|9276|9287.1|9277.1|9280.6|9270.6|29
1632442200000|2021-09-24 00:10:00|9285.1|9275.1|9287.6|9277.6|9287.6|9277.6|9285.1|9275.1|9
1632442500000|2021-09-24 00:15:00|9288|9278|9294|9284|9298.3|9288.3|9288|9278|70
1632442800000|2021-09-24 00:20:00|9293.1|9283.1|9300.9|9290.9|9302|9292|9290.9|9280.9|75
1632443100000|2021-09-24 00:25:00|9301.3|9291.3|9294.3|9284.3|9301.3|9291.3|9293.4|9283.4|33
1632443400000|2021-09-24 00:30:00|9294.1|9284.1|9288.5|9278.5|9295.8|9285.8|9287.4|9277.4|21
1632443700000|2021-09-24 00:35:00|9288|9278|9289.3|9279.3|9289.5|9279.5|9285.6|9275.6|34
1632444000000|2021-09-24 00:40:00|9289.6|9279.6|9289.6|9279.6|9289.9|9279.9|9287.1|9277.1|22
1632444300000|2021-09-24 00:45:00|9289.8|9279.8|9294.6|9284.6|9295|9285|9289.8|9279.8|33
1632444600000|2021-09-24 00:50:00|9295|9285|9290.5|9280.5|9295.8|9285.8|9289.6|9279.6|26
1632444900000|2021-09-24 00:55:00|9290.8|9280.8|9293.9|9283.9|9295.9|9285.9|9290.8|9280.8|57
1632445200000|2021-09-24 01:00:00|9294.8|9284.8|9297.8|9287.8|9300.1|9290.1|9281.6|9271.6|364
1632445500000|2021-09-24 01:05:00|9297.5|9287.5|9292.4|9282.4|9301.8|9291.8|9288.3|9278.3|270
1632445800000|2021-09-24 01:10:00|9293|9283|9289.6|9279.6|9293.8|9283.8|9280.1|9270.1|323
1632446100000|2021-09-24 01:15:00|9289.3|9279.3|9298.5|9288.5|9298.8|9288.8|9287.6|9277.6|267
1632446400000|2021-09-24 01:20:00|9298.8|9288.8|9284.9|9274.9|9302.6|9292.6|9282.3|9272.3|298
1632446700000|2021-09-24 01:25:00|9285.1|9275.1|9288.8|9278.8|9290.8|9280.8|9280|9270|261
1632447000000|2021-09-24 01:30:00|9289|9279|9292.8|9282.8|9295.9|9285.9|9287|9277|178
1632447300000|2021-09-24 01:35:00|9292.3|9282.3|9301.3|9291.3|9302.3|9292.3|9284.6|9274.6|169
1632447600000|2021-09-24 01:40:00|9301.5|9291.5|9301.1|9291.1|9308.3|9298.3|9298|9288|132
1632447900000|2021-09-24 01:45:00|9300.8|9290.8|9284.9|9274.9|9305.1|9295.1|9283.9|9273.9|184
1632448200000|2021-09-24 01:50:00|9285.1|9275.1|9292.4|9282.4|9294.5|9284.5|9284.8|9274.8|178
1632448500000|2021-09-24 01:55:00|9292.1|9282.1|9262.6|9252.6|9292.1|9282.1|9261|9251|361
1632448800000|2021-09-24 02:00:00|9263|9253|9266.8|9256.8|9275.1|9265.1|9259.9|9249.9|264
1632449100000|2021-09-24 02:05:00|9266.4|9256.4|9275.8|9265.8|9276.6|9266.6|9264.5|9254.5|208
1632449400000|2021-09-24 02:10:00|9275.4|9265.4|9247.5|9237.5|9276.6|9266.6|9245.8|9235.8|270
1632449700000|2021-09-24 02:15:00|9248|9238|9244.3|9234.3|9256.3|9246.3|9243.8|9233.8|165
1632450000000|2021-09-24 02:20:00|9244|9234|9243.6|9233.6|9244.3|9234.3|9234.4|9224.4|97
1632450300000|2021-09-24 02:25:00|9243.8|9233.8|9243.8|9233.8|9248.1|9238.1|9233|9223|97
1632450600000|2021-09-24 02:30:00|9243.5|9233.5|9246.9|9236.9|9251.8|9241.8|9235.5|9225.5|287
1632450900000|2021-09-24 02:35:00|9247.3|9237.3|9251.1|9241.1|9251.6|9241.6|9241.5|9231.5|227
1632451200000|2021-09-24 02:40:00|9251.4|9241.4|9259.8|9249.8|9259.8|9249.8|9248.8|9238.8|195
1632451500000|2021-09-24 02:45:00|9259.6|9249.6|9256.6|9246.6|9262|9252|9251.8|9241.8|151
1632451800000|2021-09-24 02:50:00|9256.9|9246.9|9261.1|9251.1|9268.8|9258.8|9256.3|9246.3|164
1632452100000|2021-09-24 02:55:00|9261.4|9251.4|9272.4|9262.4|9273.1|9263.1|9260.8|9250.8|155
1632452400000|2021-09-24 03:00:00|9272.1|9262.1|9315.3|9305.3|9315.3|9305.3|9271.9|9261.9|278
1632452700000|2021-09-24 03:05:00|9316.1|9306.1|9314.8|9304.8|9323.6|9313.6|9309.8|9299.8|329
1632453000000|2021-09-24 03:10:00|9314.5|9304.5|9300.6|9290.6|9314.5|9304.5|9295.8|9285.8|214
1632453300000|2021-09-24 03:15:00|9301.5|9291.5|9306|9296|9312.1|9302.1|9296.1|9286.1|194
1632453600000|2021-09-24 03:20:00|9305.8|9295.8|9307|9297|9307.6|9297.6|9298.8|9288.8|177
1632453900000|2021-09-24 03:25:00|9306.3|9296.3|9302.8|9292.8|9307.6|9297.6|9300.5|9290.5|172
1632454200000|2021-09-24 03:30:00|9302.5|9292.5|9309.6|9299.6|9309.8|9299.8|9302.5|9292.5|32
1632454500000|2021-09-24 03:35:00|9309.8|9299.8|9306.3|9296.3|9309.8|9299.8|9306.3|9296.3|52
1632454800000|2021-09-24 03:40:00|9306|9296|9307.3|9297.3|9309.8|9299.8|9304.3|9294.3|66
1632455100000|2021-09-24 03:45:00|9306.5|9296.5|9312.8|9302.8|9313.3|9303.3|9306|9296|35
1632455400000|2021-09-24 03:50:00|9312.5|9302.5|9312.8|9302.8|9314|9304|9311.4|9301.4|24
1632455700000|2021-09-24 03:55:00|9312.6|9302.6|9313|9303|9313|9303|9312|9302|5
1632456000000|2021-09-24 04:00:00|9313.3|9303.3|9313.3|9303.3|9314.1|9304.1|9311|9301|45
1632456300000|2021-09-24 04:05:00|9314.4|9304.4|9312.5|9302.5|9314.4|9304.4|9311.8|9301.8|25
1632456600000|2021-09-24 04:10:00|9311.8|9301.8|9311.1|9301.1|9313.8|9303.8|9310.9|9300.9|72
1632456900000|2021-09-24 04:15:00|9310.8|9300.8|9313.3|9303.3|9313.3|9303.3|9307.6|9297.6|41
1632457200000|2021-09-24 04:20:00|9312.8|9302.8|9313|9303|9313.8|9303.8|9309.1|9299.1|28
1632457500000|2021-09-24 04:25:00|9312.6|9302.6|9307.6|9297.6|9312.6|9302.6|9305.8|9295.8|37
1632457800000|2021-09-24 04:30:00|9307.4|9297.4|9306.9|9296.9|9308|9298|9303.1|9293.1|35
1632458100000|2021-09-24 04:35:00|9307|9297|9307|9297|9308.1|9298.1|9306|9296|27
1632458400000|2021-09-24 04:40:00|9306.5|9296.5|9304.3|9294.3|9308|9298|9304|9294|47
1632458700000|2021-09-24 04:45:00|9304|9294|9306.9|9296.9|9307.4|9297.4|9304|9294|22
1632459000000|2021-09-24 04:50:00|9307.3|9297.3|9306.6|9296.6|9309.8|9299.8|9306.4|9296.4|21
1632459300000|2021-09-24 04:55:00|9306.3|9296.3|9308.4|9298.4|9308.5|9298.5|9306.3|9296.3|12
1632459600000|2021-09-24 05:00:00|9309|9299|9306|9296|9311.4|9301.4|9305|9295|43
1632459900000|2021-09-24 05:05:00|9306.9|9296.9|9306.5|9296.5|9309.3|9299.3|9305.5|9295.5|35
1632460200000|2021-09-24 05:10:00|9306.1|9296.1|9308.1|9298.1|9308.1|9298.1|9301.3|9291.3|41
1632460500000|2021-09-24 05:15:00|9308|9298|9302.6|9292.6|9308|9298|9302.1|9292.1|52
1632460800000|2021-09-24 05:20:00|9302.9|9292.9|9308.3|9298.3|9309|9299|9302.9|9292.9|62
1632461100000|2021-09-24 05:25:00|9308.5|9298.5|9308.6|9298.6|9313.3|9303.3|9303.9|9293.9|77
1632461400000|2021-09-24 05:30:00|9308.9|9298.9|9318|9308|9318|9308|9302.3|9292.3|339
1632461700000|2021-09-24 05:35:00|9318.6|9308.6|9341.9|9331.9|9342.9|9332.9|9312.5|9302.5|353
1632462000000|2021-09-24 05:40:00|9341|9331|9337.8|9327.8|9352.8|9342.8|9331.5|9321.5|367
1632462300000|2021-09-24 05:45:00|9338|9328|9326.8|9316.8|9341.5|9331.5|9325.8|9315.8|333
1632462600000|2021-09-24 05:50:00|9327.4|9317.4|9310.9|9300.9|9332.1|9322.1|9309.5|9299.5|348
1632462900000|2021-09-24 05:55:00|9310.6|9300.6|9327|9317|9327.4|9317.4|9310.4|9300.4|263
1632463200000|2021-09-24 06:00:00|9327.4|9317.4|9326.1|9316.1|9334|9324|9323.5|9313.5|190
1632463500000|2021-09-24 06:05:00|9326.4|9316.4|9325.9|9315.9|9335.9|9325.9|9323.5|9313.5|155
1632463800000|2021-09-24 06:10:00|9325.4|9315.4|9335.3|9325.3|9336.6|9326.6|9323.6|9313.6|165
1632464100000|2021-09-24 06:15:00|9335|9325|9328.3|9318.3|9335|9325|9322.3|9312.3|126
1632464400000|2021-09-24 06:20:00|9327.8|9317.8|9323.1|9313.1|9328.4|9318.4|9322.5|9312.5|138
1632464700000|2021-09-24 06:25:00|9323.6|9313.6|9333.3|9323.3|9335.8|9325.8|9321.8|9311.8|186
1632465000000|2021-09-24 06:30:00|9332.6|9322.6|9329|9319|9337.3|9327.3|9328.8|9318.8|216
1632465300000|2021-09-24 06:35:00|9329.4|9319.4|9333.4|9323.4|9340|9330|9328.3|9318.3|229
1632465600000|2021-09-24 06:40:00|9333|9323|9337.5|9327.5|9340.8|9330.8|9328.8|9318.8|196
1632465900000|2021-09-24 06:45:00|9337.3|9327.3|9337.9|9327.9|9340.3|9330.3|9329.9|9319.9|140
1632466200000|2021-09-24 06:50:00|9338|9328|9321.1|9311.1|9341.3|9331.3|9320|9310|118
1632466500000|2021-09-24 06:55:00|9321.9|9311.9|9310.6|9300.6|9324.6|9314.6|9310.6|9300.6|220
1632466800000|2021-09-24 07:00:00|9308.8|9298.8|9287.8|9277.8|9312.3|9302.3|9280.5|9270.5|237
1632467100000|2021-09-24 07:05:00|9288|9278|9285|9275|9291.1|9281.1|9275.9|9265.9|180
1632467400000|2021-09-24 07:10:00|9284.9|9274.9|9286.6|9276.6|9289.4|9279.4|9280.9|9270.9|162
1632467700000|2021-09-24 07:15:00|9286.3|9276.3|9289.6|9279.6|9289.8|9279.8|9275.3|9265.3|141
1632468000000|2021-09-24 07:20:00|9289.3|9279.3|9289.3|9279.3|9291.3|9281.3|9283.4|9273.4|136
1632468300000|2021-09-24 07:25:00|9289.4|9279.4|9288.3|9278.3|9294.6|9284.6|9287.4|9277.4|136
1632468600000|2021-09-24 07:30:00|9287.1|9277.1|9286.9|9276.9|9290.5|9280.5|9281.3|9271.3|185
1632468900000|2021-09-24 07:35:00|9287.1|9277.1|9297.1|9287.1|9307.3|9297.3|9287|9277|153
1632469200000|2021-09-24 07:40:00|9296.9|9286.9|9296.5|9286.5|9298.6|9288.6|9288.8|9278.8|115
1632469500000|2021-09-24 07:45:00|9296.1|9286.1|9298.8|9288.8|9300.6|9290.6|9294.4|9284.4|116
1632469800000|2021-09-24 07:50:00|9299|9289|9309|9299|9317.3|9307.3|9299|9289|126
1632470100000|2021-09-24 07:55:00|9309.3|9299.3|9307.8|9297.8|9313.5|9303.5|9306|9296|124
1632470400000|2021-09-24 08:00:00|9308.3|9298.3|9299.8|9289.8|9314.1|9304.1|9295.3|9285.3|167
1632470700000|2021-09-24 08:05:00|9299.5|9289.5|9277.3|9267.3|9299.5|9289.5|9268.3|9258.3|162
1632471000000|2021-09-24 08:10:00|9277.8|9267.8|9288.8|9278.8|9293|9283|9275.3|9265.3|110
1632471300000|2021-09-24 08:15:00|9288.5|9278.5|9274.8|9264.8|9291.5|9281.5|9274.3|9264.3|139
1632471600000|2021-09-24 08:20:00|9274.3|9264.3|9269|9259|9276.8|9266.8|9264.5|9254.5|161
1632471900000|2021-09-24 08:25:00|9270|9260|9282.3|9272.3|9283.5|9273.5|9270|9260|127
1632472200000|2021-09-24 08:30:00|9282.5|9272.5|9279.3|9269.3|9286.9|9276.9|9278.5|9268.5|77
1632472500000|2021-09-24 08:35:00|9279|9269|9279.3|9269.3|9282.3|9272.3|9277.5|9267.5|76
1632472800000|2021-09-24 08:40:00|9279|9269|9280.3|9270.3|9280.5|9270.5|9278|9268|72
1632473100000|2021-09-24 08:45:00|9280.5|9270.5|9292.5|9282.5|9292.5|9282.5|9277.8|9267.8|63
1632473400000|2021-09-24 08:50:00|9292.3|9282.3|9283.8|9273.8|9293.5|9283.5|9283.8|9273.8|92
1632473700000|2021-09-24 08:55:00|9284|9274|9285.3|9275.3|9288|9278|9280.6|9270.6|108
1632474000000|2021-09-24 09:00:00|9285|9275|9285|9275|9287.5|9277.5|9282.5|9272.5|71
1632474300000|2021-09-24 09:05:00|9284.5|9274.5|9279.3|9269.3|9284.5|9274.5|9277.3|9267.3|72
1632474600000|2021-09-24 09:10:00|9279.8|9269.8|9283.3|9273.3|9284.3|9274.3|9279.3|9269.3|71
1632474900000|2021-09-24 09:15:00|9282.8|9272.8|9286.8|9276.8|9289.8|9279.8|9282|9272|85
1632475200000|2021-09-24 09:20:00|9287|9277|9286.5|9276.5|9294|9284|9285|9275|105
1632475500000|2021-09-24 09:25:00|9286.8|9276.8|9284.3|9274.3|9292|9282|9284.3|9274.3|65
1632475800000|2021-09-24 09:30:00|9284.5|9274.5|9279|9269|9284.5|9274.5|9276|9266|79
1632476100000|2021-09-24 09:35:00|9279.3|9269.3|9290.3|9280.3|9291.8|9281.8|9279.3|9269.3|50
1632476400000|2021-09-24 09:40:00|9289.8|9279.8|9287.5|9277.5|9292.5|9282.5|9287.5|9277.5|37
1632476700000|2021-09-24 09:45:00|9288|9278|9276|9266|9288.5|9278.5|9271.8|9261.8|50
1632477000000|2021-09-24 09:50:00|9275.8|9265.8|9280.5|9270.5|9281.3|9271.3|9275.5|9265.5|58
1632477300000|2021-09-24 09:55:00|9280|9270|9283|9273|9283.8|9273.8|9278.8|9268.8|78
1632477600000|2021-09-24 10:00:00|9282.5|9272.5|9284|9274|9290|9280|9282.5|9272.5|87
1632477900000|2021-09-24 10:05:00|9282.8|9272.8|9281|9271|9283.5|9273.5|9278.8|9268.8|38
1632478200000|2021-09-24 10:10:00|9281.5|9271.5|9293.5|9283.5|9293.8|9283.8|9281.5|9271.5|90
1632478500000|2021-09-24 10:15:00|9293.8|9283.8|9292.8|9282.8|9298|9288|9291|9281|75
1632478800000|2021-09-24 10:20:00|9292.5|9282.5|9309.8|9299.8|9309.9|9299.9|9290|9280|30
1632479100000|2021-09-24 10:25:00|9309.3|9299.3|9311.5|9301.5|9323.3|9313.3|9301.5|9291.5|192
1632479400000|2021-09-24 10:30:00|9311.3|9301.3|9299.6|9289.6|9311.3|9301.3|9296.8|9286.8|62
1632479700000|2021-09-24 10:35:00|9299.5|9289.5|9298.5|9288.5|9301.5|9291.5|9296|9286|51
1632480000000|2021-09-24 10:40:00|9298.8|9288.8|9301.5|9291.5|9305|9295|9298.5|9288.5|58
1632480300000|2021-09-24 10:45:00|9300.8|9290.8|9303|9293|9303.3|9293.3|9298.8|9288.8|58
1632480600000|2021-09-24 10:50:00|9303.3|9293.3|9307.3|9297.3|9309.3|9299.3|9302.8|9292.8|78
1632480900000|2021-09-24 10:55:00|9307|9297|9297.3|9287.3|9307|9297|9296|9286|88
1632481200000|2021-09-24 11:00:00|9297.5|9287.5|9300.8|9290.8|9304|9294|9297.5|9287.5|78
1632481500000|2021-09-24 11:05:00|9301|9291|9296|9286|9302.5|9292.5|9294.3|9284.3|35
1632481800000|2021-09-24 11:10:00|9295.8|9285.8|9274|9264|9295.8|9285.8|9272.3|9262.3|127
1632482100000|2021-09-24 11:15:00|9274.3|9264.3|9280.3|9270.3|9284.3|9274.3|9272.8|9262.8|111
1632482400000|2021-09-24 11:20:00|9280.8|9270.8|9276.3|9266.3|9293|9283|9276.3|9266.3|126
1632482700000|2021-09-24 11:25:00|9276.5|9266.5|9292.5|9282.5|9292.8|9282.8|9275.8|9265.8|168
1632483000000|2021-09-24 11:30:00|9293|9283|9283.5|9273.5|9294.3|9284.3|9278.5|9268.5|227
1632483300000|2021-09-24 11:35:00|9283.3|9273.3|9277|9267|9292.5|9282.5|9277|9267|157
1632483600000|2021-09-24 11:40:00|9276.8|9266.8|9282|9272|9283.8|9273.8|9276.3|9266.3|86
1632483900000|2021-09-24 11:45:00|9283|9273|9280.5|9270.5|9283.8|9273.8|9271.8|9261.8|132
1632484200000|2021-09-24 11:50:00|9280.8|9270.8|9279|9269|9281.5|9271.5|9273|9263|118
1632484500000|2021-09-24 11:55:00|9279.3|9269.3|9277.9|9267.9|9285.5|9275.5|9277.9|9267.9|120
1632484800000|2021-09-24 12:00:00|9276.9|9266.9|9280|9270|9286.3|9276.3|9273.8|9263.8|153
1632485100000|2021-09-24 12:05:00|9280.5|9270.5|9281|9271|9282.3|9272.3|9274.5|9264.5|86
1632485400000|2021-09-24 12:10:00|9280.8|9270.8|9272.5|9262.5|9283|9273|9270|9260|112
1632485700000|2021-09-24 12:15:00|9272.8|9262.8|9266.8|9256.8|9279.5|9269.5|9265.5|9255.5|124
1632486000000|2021-09-24 12:20:00|9267|9257|9276.5|9266.5|9284|9274|9265.5|9255.5|170
1632486300000|2021-09-24 12:25:00|9276.3|9266.3|9282.3|9272.3|9282.3|9272.3|9264.8|9254.8|138
1632486600000|2021-09-24 12:30:00|9282|9272|9279|9269|9287|9277|9279|9269|162
1632486900000|2021-09-24 12:35:00|9278.8|9268.8|9292.3|9282.3|9293.3|9283.3|9278.8|9268.8|193
1632487200000|2021-09-24 12:40:00|9292.5|9282.5|9294.5|9284.5|9301.3|9291.3|9292.3|9282.3|170
1632487500000|2021-09-24 12:45:00|9294.3|9284.3|9283.8|9273.8|9300.5|9290.5|9283.8|9273.8|199
1632487800000|2021-09-24 12:50:00|9283.5|9273.5|9289.5|9279.5|9292.8|9282.8|9281.5|9271.5|214
1632488100000|2021-09-24 12:55:00|9289.3|9279.3|9281.3|9271.3|9299.8|9289.8|9280.5|9270.5|149
1632488400000|2021-09-24 13:00:00|9281.8|9271.8|9271.5|9261.5|9288.3|9278.3|9264.8|9254.8|428
1632488700000|2021-09-24 13:05:00|9271|9261|9271.8|9261.8|9287.8|9277.8|9262.5|9252.5|426
1632489000000|2021-09-24 13:10:00|9271.5|9261.5|9274.3|9264.3|9287.8|9277.8|9269.5|9259.5|305
1632489300000|2021-09-24 13:15:00|9274|9264|9267.5|9257.5|9282|9272|9262.8|9252.8|338
1632489600000|2021-09-24 13:20:00|9268|9258|9285.5|9275.5|9287|9277|9265.5|9255.5|358
1632489900000|2021-09-24 13:25:00|9285.8|9275.8|9288.3|9278.3|9294|9284|9282.5|9272.5|256
1632490200000|2021-09-24 13:30:00|9288.5|9278.5|9299.8|9289.8|9303.8|9293.8|9276|9266|567
1632490500000|2021-09-24 13:35:00|9299|9289|9303.8|9293.8|9304.3|9294.3|9293.8|9283.8|324
1632490800000|2021-09-24 13:40:00|9304.3|9294.3|9309.3|9299.3|9325|9315|9300.3|9290.3|416
1632491100000|2021-09-24 13:45:00|9308.5|9298.5|9300.3|9290.3|9308.5|9298.5|9297.8|9287.8|296
1632491400000|2021-09-24 13:50:00|9300.5|9290.5|9302.3|9292.3|9312|9302|9298.5|9288.5|381
1632491700000|2021-09-24 13:55:00|9301.8|9291.8|9308.3|9298.3|9320.3|9310.3|9301.8|9291.8|401
1632492000000|2021-09-24 14:00:00|9308|9298|9306.3|9296.3|9310|9300|9302.8|9292.8|361
1632492300000|2021-09-24 14:05:00|9306.8|9296.8|9303.5|9293.5|9313.8|9303.8|9300.3|9290.3|319
1632492600000|2021-09-24 14:10:00|9304|9294|9299|9289|9304.5|9294.5|9294.1|9284.1|200
1632492900000|2021-09-24 14:15:00|9299.3|9289.3|9311.6|9301.6|9320.8|9310.8|9298.5|9288.5|377
1632493200000|2021-09-24 14:20:00|9311.9|9301.9|9305.9|9295.9|9318.8|9308.8|9301|9291|284
1632493500000|2021-09-24 14:25:00|9305.5|9295.5|9296.1|9286.1|9307.3|9297.3|9295.5|9285.5|249
1632493800000|2021-09-24 14:30:00|9297.4|9287.4|9291.8|9281.8|9308.5|9298.5|9291.8|9281.8|365
1632494100000|2021-09-24 14:35:00|9292.3|9282.3|9287.4|9277.4|9298.6|9288.6|9287|9277|269
1632494400000|2021-09-24 14:40:00|9287.8|9277.8|9289.9|9279.9|9290.9|9280.9|9281.5|9271.5|222
1632494700000|2021-09-24 14:45:00|9290|9280|9301|9291|9307.4|9297.4|9284.3|9274.3|286
1632495000000|2021-09-24 14:50:00|9300.8|9290.8|9312.5|9302.5|9313.3|9303.3|9299.5|9289.5|228
1632495300000|2021-09-24 14:55:00|9312.1|9302.1|9323.3|9313.3|9326.3|9316.3|9311.5|9301.5|274
1632495600000|2021-09-24 15:00:00|9323|9313|9334.6|9324.6|9337.3|9327.3|9321.3|9311.3|386
1632495900000|2021-09-24 15:05:00|9334.3|9324.3|9322.9|9312.9|9334.3|9324.3|9322.3|9312.3|285
1632496200000|2021-09-24 15:10:00|9323|9313|9316.1|9306.1|9324.6|9314.6|9315.9|9305.9|233
1632496500000|2021-09-24 15:15:00|9315.8|9305.8|9314.3|9304.3|9318.5|9308.5|9312.4|9302.4|227
1632496800000|2021-09-24 15:20:00|9313.5|9303.5|9314.6|9304.6|9320.8|9310.8|9313.1|9303.1|179
1632497100000|2021-09-24 15:25:00|9314.1|9304.1|9317.6|9307.6|9319.6|9309.6|9313.4|9303.4|134
1632497400000|2021-09-24 15:30:00|9317.8|9307.8|9316.6|9306.6|9321.6|9311.6|9313.8|9303.8|170
1632497700000|2021-09-24 15:35:00|9316.9|9306.9|9326.8|9316.8|9327.9|9317.9|9313.1|9303.1|182
1632498000000|2021-09-24 15:40:00|9327.1|9317.1|9339.3|9329.3|9339.8|9329.8|9325.9|9315.9|186
1632498300000|2021-09-24 15:45:00|9338.9|9328.9|9346.5|9336.5|9346.5|9336.5|9325.8|9315.8|265
1632498600000|2021-09-24 15:50:00|9347|9337|9362|9352|9362.3|9352.3|9344.1|9334.1|308
1632498900000|2021-09-24 15:55:00|9361.8|9351.8|9367.8|9357.8|9369.5|9359.5|9361.3|9351.3|329
1632499200000|2021-09-24 16:00:00|9368|9358|9383.4|9373.4|9385.3|9375.3|9367.1|9357.1|223
1632499500000|2021-09-24 16:05:00|9383.6|9373.6|9387.8|9377.8|9396.1|9386.1|9382|9372|343
1632499800000|2021-09-24 16:10:00|9388|9378|9407.3|9397.3|9408.5|9398.5|9387.8|9377.8|316
1632500100000|2021-09-24 16:15:00|9407.6|9397.6|9386.3|9376.3|9411.8|9401.8|9386.3|9376.3|255
1632500400000|2021-09-24 16:20:00|9386.4|9376.4|9395.9|9385.9|9399.6|9389.6|9386.3|9376.3|194
1632500700000|2021-09-24 16:25:00|9395.6|9385.6|9394.1|9384.1|9397.8|9387.8|9393.4|9383.4|137
1632501000000|2021-09-24 16:30:00|9394.3|9384.3|9399.1|9389.1|9401.9|9391.9|9394.3|9384.3|154
1632501300000|2021-09-24 16:35:00|9399|9389|9394|9384|9407.5|9397.5|9393|9383|144
1632501600000|2021-09-24 16:40:00|9394.1|9384.1|9385.5|9375.5|9398.9|9388.9|9384.4|9374.4|135
1632501900000|2021-09-24 16:45:00|9385.4|9375.4|9381.8|9371.8|9388|9378|9380.4|9370.4|117
1632502200000|2021-09-24 16:50:00|9382.3|9372.3|9376.6|9366.6|9384|9374|9375.3|9365.3|108
1632502500000|2021-09-24 16:55:00|9377.1|9367.1|9381.1|9371.1|9381.9|9371.9|9374.5|9364.5|98
1632700800000|2021-09-27 00:00:00|9364.5|9348.8|9394.3|9384.3|9398.1|9388.1|9364.5|9348.8|62
1632701100000|2021-09-27 00:05:00|9395.9|9385.9|9401.5|9391.5|9401.9|9391.9|9395.9|9385.9|94
1632701400000|2021-09-27 00:10:00|9401.6|9391.6|9404.1|9394.1|9404.1|9394.1|9400.3|9390.3|64
1632701700000|2021-09-27 00:15:00|9404.5|9394.5|9403.4|9393.4|9404.5|9394.5|9399|9389|108
1632702000000|2021-09-27 00:20:00|9403.5|9393.5|9403.8|9393.8|9404.1|9394.1|9400.3|9390.3|97
1632702300000|2021-09-27 00:25:00|9403.5|9393.5|9401.3|9391.3|9403.8|9393.8|9399.9|9389.9|62
1632702600000|2021-09-27 00:30:00|9401|9391|9395.9|9385.9|9402.6|9392.6|9395.9|9385.9|38
1632702900000|2021-09-27 00:35:00|9395.6|9385.6|9396.1|9386.1|9396.1|9386.1|9391.4|9381.4|57
1632703200000|2021-09-27 00:40:00|9395.6|9385.6|9401.6|9391.6|9401.6|9391.6|9394.8|9384.8|51
1632703500000|2021-09-27 00:45:00|9401.9|9391.9|9405.5|9395.5|9408.5|9398.5|9401.6|9391.6|53
1632703800000|2021-09-27 00:50:00|9405.6|9395.6|9400.4|9390.4|9405.6|9395.6|9399.6|9389.6|60
1632704100000|2021-09-27 00:55:00|9400.8|9390.8|9398.1|9388.1|9401.6|9391.6|9395.5|9385.5|63
1632704400000|2021-09-27 01:00:00|9398.4|9388.4|9384|9374|9420.9|9410.9|9381.6|9371.6|475
1632704700000|2021-09-27 01:05:00|9385.6|9375.6|9404.6|9394.6|9406|9396|9381.3|9371.3|434
1632705000000|2021-09-27 01:10:00|9404.9|9394.9|9409.1|9399.1|9427.3|9417.3|9404.6|9394.6|369
1632705300000|2021-09-27 01:15:00|9408|9398|9409|9399|9423.6|9413.6|9406.5|9396.5|466
1632705600000|2021-09-27 01:20:00|9408.8|9398.8|9402.1|9392.1|9422.1|9412.1|9401.3|9391.3|352
1632705900000|2021-09-27 01:25:00|9401.8|9391.8|9417.9|9407.9|9425.1|9415.1|9401.8|9391.8|304
1632706200000|2021-09-27 01:30:00|9418.1|9408.1|9419.4|9409.4|9425.4|9415.4|9417.4|9407.4|373
1632706500000|2021-09-27 01:35:00|9419.8|9409.8|9422.3|9412.3|9430.5|9420.5|9419.3|9409.3|338
1632706800000|2021-09-27 01:40:00|9422.5|9412.5|9433.5|9423.5|9437|9427|9422.5|9412.5|327
1632707100000|2021-09-27 01:45:00|9434|9424|9422.6|9412.6|9436.4|9426.4|9422.4|9412.4|287
1632707400000|2021-09-27 01:50:00|9423.6|9413.6|9407.8|9397.8|9425.9|9415.9|9404.5|9394.5|347
1632707700000|2021-09-27 01:55:00|9407.9|9397.9|9408.1|9398.1|9413.6|9403.6|9403.6|9393.6|343
1632708000000|2021-09-27 02:00:00|9408.4|9398.4|9416.9|9406.9|9419.1|9409.1|9405.6|9395.6|275
1632708300000|2021-09-27 02:05:00|9417.4|9407.4|9419.9|9409.9|9420.1|9410.1|9410.3|9400.3|199
1632708600000|2021-09-27 02:10:00|9419.6|9409.6|9399.6|9389.6|9419.6|9409.6|9396.6|9386.6|261
1632708900000|2021-09-27 02:15:00|9399.9|9389.9|9400.6|9390.6|9401.1|9391.1|9396.8|9386.8|81
1632709200000|2021-09-27 02:20:00|9400.4|9390.4|9399|9389|9400.6|9390.6|9398.6|9388.6|53
1632709500000|2021-09-27 02:25:00|9398.6|9388.6|9383.9|9373.9|9398.6|9388.6|9377.9|9367.9|118
1632709800000|2021-09-27 02:30:00|9384|9374|9395.9|9385.9|9400.8|9390.8|9383.9|9373.9|366
1632710100000|2021-09-27 02:35:00|9396.3|9386.3|9397.8|9387.8|9399.8|9389.8|9393.4|9383.4|179
1632710400000|2021-09-27 02:40:00|9398.4|9388.4|9405.4|9395.4|9409.9|9399.9|9398.4|9388.4|195
1632710700000|2021-09-27 02:45:00|9405|9395|9402.8|9392.8|9406.9|9396.9|9400.6|9390.6|125
1632711000000|2021-09-27 02:50:00|9403.4|9393.4|9393|9383|9403.6|9393.6|9391.5|9381.5|205
1632711300000|2021-09-27 02:55:00|9393.5|9383.5|9390.9|9380.9|9393.6|9383.6|9386|9376|245
1632711600000|2021-09-27 03:00:00|9391.3|9381.3|9394.8|9384.8|9402.8|9392.8|9391.3|9381.3|128
1632711900000|2021-09-27 03:05:00|9394.5|9384.5|9400.1|9390.1|9400.5|9390.5|9392.9|9382.9|117
1632712200000|2021-09-27 03:10:00|9399.9|9389.9|9402.6|9392.6|9403.1|9393.1|9396.9|9386.9|112
1632712500000|2021-09-27 03:15:00|9402.4|9392.4|9401.4|9391.4|9403.4|9393.4|9398.6|9388.6|155
1632712800000|2021-09-27 03:20:00|9400.9|9390.9|9390.1|9380.1|9403.1|9393.1|9388.4|9378.4|215
1632713100000|2021-09-27 03:25:00|9389.6|9379.6|9392.6|9382.6|9393.9|9383.9|9387.8|9377.8|246
1632713400000|2021-09-27 03:30:00|9392|9382|9383.8|9373.8|9393.9|9383.9|9383.8|9373.8|46
1632713700000|2021-09-27 03:35:00|9383.9|9373.9|9381.9|9371.9|9387.1|9377.1|9378.3|9368.3|66
1632714000000|2021-09-27 03:40:00|9382.4|9372.4|9382.1|9372.1|9382.9|9372.9|9380.1|9370.1|51
1632714300000|2021-09-27 03:45:00|9382.5|9372.5|9382.4|9372.4|9382.6|9372.6|9380.3|9370.3|34
1632714600000|2021-09-27 03:50:00|9382.1|9372.1|9380.1|9370.1|9383.1|9373.1|9379|9369|40
1632714900000|2021-09-27 03:55:00|9379.9|9369.9|9381.9|9371.9|9383.9|9373.9|9378.9|9368.9|49
1632715200000|2021-09-27 04:00:00|9381.4|9371.4|9387.3|9377.3|9388.9|9378.9|9380.5|9370.5|30
1632715500000|2021-09-27 04:05:00|9387.4|9377.4|9386.3|9376.3|9387.9|9377.9|9386.3|9376.3|21
1632715800000|2021-09-27 04:10:00|9387.6|9377.6|9387.4|9377.4|9388.6|9378.6|9385.5|9375.5|19
1632716100000|2021-09-27 04:15:00|9385.9|9375.9|9386.1|9376.1|9387.9|9377.9|9385.8|9375.8|23
1632716400000|2021-09-27 04:20:00|9386.6|9376.6|9388.5|9378.5|9388.5|9378.5|9386.4|9376.4|13
1632716700000|2021-09-27 04:25:00|9388.1|9378.1|9386.8|9376.8|9388.4|9378.4|9386.8|9376.8|23
1632717000000|2021-09-27 04:30:00|9386.1|9376.1|9383.4|9373.4|9386.3|9376.3|9383.3|9373.3|18
1632717300000|2021-09-27 04:35:00|9382.3|9372.3|9380.4|9370.4|9383.6|9373.6|9380.4|9370.4|15
1632717600000|2021-09-27 04:40:00|9380.5|9370.5|9383.4|9373.4|9383.4|9373.4|9380.5|9370.5|14
1632717900000|2021-09-27 04:45:00|9383.8|9373.8|9382.4|9372.4|9383.8|9373.8|9381.9|9371.9|22
1632718200000|2021-09-27 04:50:00|9382.6|9372.6|9386.6|9376.6|9386.6|9376.6|9382.4|9372.4|16
1632718500000|2021-09-27 04:55:00|9386.4|9376.4|9382.9|9372.9|9386.4|9376.4|9381.9|9371.9|19
1632718800000|2021-09-27 05:00:00|9382.6|9372.6|9387.8|9377.8|9387.8|9377.8|9380.6|9370.6|67
1632719100000|2021-09-27 05:05:00|9386.9|9376.9|9385.6|9375.6|9389.1|9379.1|9382.6|9372.6|65
1632719400000|2021-09-27 05:10:00|9386|9376|9392|9382|9394|9384|9386|9376|55
1632719700000|2021-09-27 05:15:00|9392.1|9382.1|9395.4|9385.4|9396.3|9386.3|9392.1|9382.1|37
1632720000000|2021-09-27 05:20:00|9395.6|9385.6|9398.8|9388.8|9400.6|9390.6|9394.4|9384.4|51
1632720300000|2021-09-27 05:25:00|9397.9|9387.9|9388.5|9378.5|9397.9|9387.9|9388.5|9378.5|72
1632720600000|2021-09-27 05:30:00|9389|9379|9379.3|9369.3|9401.1|9391.1|9377.6|9367.6|390
1632720900000|2021-09-27 05:35:00|9379.4|9369.4|9362.5|9352.5|9380.9|9370.9|9357.9|9347.9|438
1632721200000|2021-09-27 05:40:00|9362.8|9352.8|9367.6|9357.6|9369.4|9359.4|9355.4|9345.4|262
1632721500000|2021-09-27 05:45:00|9368|9358|9376.3|9366.3|9382.5|9372.5|9359|9349|282
1632721800000|2021-09-27 05:50:00|9376.4|9366.4|9383|9373|9386.4|9376.4|9371.9|9361.9|232
1632722100000|2021-09-27 05:55:00|9382.9|9372.9|9382.6|9372.6|9383.8|9373.8|9376.6|9366.6|236
1632722400000|2021-09-27 06:00:00|9383.1|9373.1|9383.5|9373.5|9392.5|9382.5|9380.4|9370.4|289
1632722700000|2021-09-27 06:05:00|9384|9374|9380.9|9370.9|9385|9375|9376.5|9366.5|182
1632723000000|2021-09-27 06:10:00|9381.1|9371.1|9372.8|9362.8|9384.9|9374.9|9372.4|9362.4|151
1632723300000|2021-09-27 06:15:00|9372.4|9362.4|9373.3|9363.3|9379.4|9369.4|9369.3|9359.3|119
1632723600000|2021-09-27 06:20:00|9374.4|9364.4|9362|9352|9374.4|9364.4|9358.8|9348.8|187
1632723900000|2021-09-27 06:25:00|9362.3|9352.3|9363.1|9353.1|9369.6|9359.6|9359.4|9349.4|180
1632724200000|2021-09-27 06:30:00|9363.9|9353.9|9374.3|9364.3|9386.5|9376.5|9363.1|9353.1|321
1632724500000|2021-09-27 06:35:00|9374.4|9364.4|9368|9358|9382.1|9372.1|9364.9|9354.9|210
1632724800000|2021-09-27 06:40:00|9367.6|9357.6|9364.9|9354.9|9374|9364|9361.9|9351.9|232
1632725100000|2021-09-27 06:45:00|9364.6|9354.6|9366.9|9356.9|9369.9|9359.9|9357|9347|216
1632725400000|2021-09-27 06:50:00|9367|9357|9351.4|9341.4|9368.1|9358.1|9349.4|9339.4|255
1632725700000|2021-09-27 06:55:00|9350.8|9340.8|9375.4|9365.4|9376.9|9366.9|9343.6|9333.6|267
1632726000000|2021-09-27 07:00:00|9376.4|9366.4|9370.4|9360.4|9392|9382|9362.9|9352.9|204
1632726300000|2021-09-27 07:05:00|9370.3|9360.3|9356.8|9346.8|9373.6|9363.6|9353.4|9343.4|136
1632726600000|2021-09-27 07:10:00|9356.4|9346.4|9347.9|9337.9|9358.9|9348.9|9347.9|9337.9|104
1632726900000|2021-09-27 07:15:00|9348|9338|9357.6|9347.6|9357.6|9347.6|9344.8|9334.8|121
1632727200000|2021-09-27 07:20:00|9357.5|9347.5|9349.8|9339.8|9357.9|9347.9|9343|9333|122
1632727500000|2021-09-27 07:25:00|9350|9340|9361.3|9351.3|9361.5|9351.5|9349|9339|91
1632727800000|2021-09-27 07:30:00|9361.6|9351.6|9353.5|9343.5|9363.6|9353.6|9352.6|9342.6|75
1632728100000|2021-09-27 07:35:00|9353.3|9343.3|9349.8|9339.8|9359|9349|9348.4|9338.4|66
1632728400000|2021-09-27 07:40:00|9350.6|9340.6|9342.9|9332.9|9351|9341|9341|9331|112
1632728700000|2021-09-27 07:45:00|9343.3|9333.3|9317.1|9307.1|9347.1|9337.1|9312|9302|185
1632729000000|2021-09-27 07:50:00|9317.3|9307.3|9331.6|9321.6|9332.9|9322.9|9317.3|9307.3|129
1632729300000|2021-09-27 07:55:00|9332.1|9322.1|9323|9313|9335.4|9325.4|9318.8|9308.8|132
1632729600000|2021-09-27 08:00:00|9322.8|9312.8|9321.6|9311.6|9331.6|9321.6|9320|9310|120
1632729900000|2021-09-27 08:05:00|9321.4|9311.4|9320.6|9310.6|9322.5|9312.5|9317.8|9307.8|55
1632730200000|2021-09-27 08:10:00|9320.8|9310.8|9322.6|9312.6|9327.8|9317.8|9320.4|9310.4|89
1632730500000|2021-09-27 08:15:00|9322.9|9312.9|9313.9|9303.9|9324.6|9314.6|9308.4|9298.4|139
1632730800000|2021-09-27 08:20:00|9313.8|9303.8|9321|9311|9326.3|9316.3|9306.8|9296.8|162
1632731100000|2021-09-27 08:25:00|9321.1|9311.1|9316.5|9306.5|9322.5|9312.5|9314.1|9304.1|104
1632731400000|2021-09-27 08:30:00|9316.8|9306.8|9313|9303|9320.6|9310.6|9312.3|9302.3|87
1632731700000|2021-09-27 08:35:00|9313.3|9303.3|9319.8|9309.8|9321.9|9311.9|9312.5|9302.5|84
1632732000000|2021-09-27 08:40:00|9320.3|9310.3|9326.4|9316.4|9329.8|9319.8|9320.3|9310.3|86
1632732300000|2021-09-27 08:45:00|9325.9|9315.9|9340.8|9330.8|9344.5|9334.5|9322|9312|101
1632732600000|2021-09-27 08:50:00|9341|9331|9349|9339|9351.1|9341.1|9340.4|9330.4|137
1632732900000|2021-09-27 08:55:00|9348.8|9338.8|9348.8|9338.8|9351.6|9341.6|9347.8|9337.8|98
1632733200000|2021-09-27 09:00:00|9348.5|9338.5|9363.9|9353.9|9368.4|9358.4|9345.1|9335.1|154
1632733500000|2021-09-27 09:05:00|9364.3|9354.3|9378.5|9368.5|9382.1|9372.1|9359.3|9349.3|156
1632733800000|2021-09-27 09:10:00|9378.1|9368.1|9374.1|9364.1|9383.5|9373.5|9371.6|9361.6|130
1632734100000|2021-09-27 09:15:00|9373.6|9363.6|9375.9|9365.9|9377.4|9367.4|9371.4|9361.4|92
1632734400000|2021-09-27 09:20:00|9376.4|9366.4|9373.9|9363.9|9379.4|9369.4|9373.8|9363.8|125
1632734700000|2021-09-27 09:25:00|9374.1|9364.1|9370.6|9360.6|9376.8|9366.8|9368|9358|97
1632735000000|2021-09-27 09:30:00|9370.5|9360.5|9374.3|9364.3|9381.6|9371.6|9369.6|9359.6|146
1632735300000|2021-09-27 09:35:00|9374.1|9364.1|9388.4|9378.4|9409.1|9399.1|9367.1|9357.1|257
1632735600000|2021-09-27 09:40:00|9388.3|9378.3|9380.9|9370.9|9390.8|9380.8|9380.9|9370.9|114
1632735900000|2021-09-27 09:45:00|9380|9370|9372.6|9362.6|9380.9|9370.9|9372.1|9362.1|122
1632736200000|2021-09-27 09:50:00|9372.9|9362.9|9362.6|9352.6|9377.6|9367.6|9360.1|9350.1|141
1632736500000|2021-09-27 09:55:00|9361.9|9351.9|9354.8|9344.8|9363.3|9353.3|9354.4|9344.4|82
1632736800000|2021-09-27 10:00:00|9354.5|9344.5|9357|9347|9358.3|9348.3|9353.3|9343.3|115
1632737100000|2021-09-27 10:05:00|9357.3|9347.3|9357.9|9347.9|9359.1|9349.1|9354|9344|133
1632737400000|2021-09-27 10:10:00|9357.6|9347.6|9358.1|9348.1|9361.9|9351.9|9357.1|9347.1|124
1632737700000|2021-09-27 10:15:00|9357.9|9347.9|9349.5|9339.5|9360.3|9350.3|9347.4|9337.4|119
1632738000000|2021-09-27 10:20:00|9349.3|9339.3|9356.8|9346.8|9357.4|9347.4|9348.5|9338.5|130
1632738300000|2021-09-27 10:25:00|9357|9347|9355.4|9345.4|9358.8|9348.8|9354.6|9344.6|114
1632738600000|2021-09-27 10:30:00|9355.1|9345.1|9353.6|9343.6|9358.9|9348.9|9353.6|9343.6|90
1632738900000|2021-09-27 10:35:00|9353.5|9343.5|9349.6|9339.6|9357|9347|9349|9339|71
1632739200000|2021-09-27 10:40:00|9349.5|9339.5|9341.9|9331.9|9351.6|9341.6|9341.9|9331.9|68
1632739500000|2021-09-27 10:45:00|9341.8|9331.8|9340|9330|9342.5|9332.5|9336.8|9326.8|100
1632739800000|2021-09-27 10:50:00|9339.8|9329.8|9343|9333|9346.5|9336.5|9339.8|9329.8|103
1632740100000|2021-09-27 10:55:00|9342.9|9332.9|9336.5|9326.5|9342.9|9332.9|9336.3|9326.3|76
1632740400000|2021-09-27 11:00:00|9336.6|9326.6|9338|9328|9340.1|9330.1|9336.6|9326.6|61
1632740700000|2021-09-27 11:05:00|9338.3|9328.3|9334.3|9324.3|9338.6|9328.6|9328.5|9318.5|106
1632741000000|2021-09-27 11:10:00|9334.9|9324.9|9338.8|9328.8|9345.4|9335.4|9334.9|9324.9|166
1632741300000|2021-09-27 11:15:00|9338.3|9328.3|9340.9|9330.9|9341.9|9331.9|9332|9322|147
1632741600000|2021-09-27 11:20:00|9341|9331|9331.6|9321.6|9342.4|9332.4|9331.5|9321.5|107
1632741900000|2021-09-27 11:25:00|9331.1|9321.1|9319.3|9309.3|9331.1|9321.1|9314|9304|153
1632742200000|2021-09-27 11:30:00|9320|9310|9337.1|9327.1|9337.1|9327.1|9317.8|9307.8|210
1632742500000|2021-09-27 11:35:00|9337.3|9327.3|9333.1|9323.1|9338|9328|9329.8|9319.8|161
1632742800000|2021-09-27 11:40:00|9332.9|9322.9|9329.1|9319.1|9334.3|9324.3|9328.3|9318.3|80
1632743100000|2021-09-27 11:45:00|9329|9319|9334|9324|9334.5|9324.5|9328.5|9318.5|67
1632743400000|2021-09-27 11:50:00|9334.1|9324.1|9331.6|9321.6|9341.9|9331.9|9331.6|9321.6|114
1632743700000|2021-09-27 11:55:00|9331.8|9321.8|9329.4|9319.4|9335.5|9325.5|9329|9319|125
1632744000000|2021-09-27 12:00:00|9329.9|9319.9|9338|9328|9338.4|9328.4|9326|9316|207
1632744300000|2021-09-27 12:05:00|9338.1|9328.1|9337.6|9327.6|9345.6|9335.6|9332.9|9322.9|190
1632744600000|2021-09-27 12:10:00|9337.5|9327.5|9347.5|9337.5|9347.9|9337.9|9329|9319|202
1632744900000|2021-09-27 12:15:00|9347.3|9337.3|9342.8|9332.8|9353|9343|9340.9|9330.9|198
1632745200000|2021-09-27 12:20:00|9343.3|9333.3|9343.8|9333.8|9354.1|9344.1|9343.3|9333.3|152
1632745500000|2021-09-27 12:25:00|9344|9334|9351|9341|9358.9|9348.9|9337.4|9327.4|216
1632745800000|2021-09-27 12:30:00|9350.9|9340.9|9345.8|9335.8|9355.1|9345.1|9343.1|9333.1|262
1632746100000|2021-09-27 12:35:00|9345.5|9335.5|9347.6|9337.6|9353.8|9343.8|9342.4|9332.4|296
1632746400000|2021-09-27 12:40:00|9348|9338|9346.8|9336.8|9353.9|9343.9|9338.6|9328.6|319
1632746700000|2021-09-27 12:45:00|9346.5|9336.5|9329|9319|9349|9339|9328.9|9318.9|139
1632747000000|2021-09-27 12:50:00|9329.1|9319.1|9342.3|9332.3|9349.6|9339.6|9329|9319|206
1632747300000|2021-09-27 12:55:00|9342.4|9332.4|9342.1|9332.1|9343.8|9333.8|9338.5|9328.5|216
1632747600000|2021-09-27 13:00:00|9342|9332|9342|9332|9351.9|9341.9|9327.6|9317.6|521
1632747900000|2021-09-27 13:05:00|9341.8|9331.8|9330|9320|9352.6|9342.6|9330|9320|426
1632748200000|2021-09-27 13:10:00|9329.9|9319.9|9348|9338|9348|9338|9329.4|9319.4|302
1632748500000|2021-09-27 13:15:00|9347.6|9337.6|9334.9|9324.9|9347.6|9337.6|9332.1|9322.1|220
1632748800000|2021-09-27 13:20:00|9334.8|9324.8|9335.5|9325.5|9340|9330|9331.9|9321.9|314
1632749100000|2021-09-27 13:25:00|9335.4|9325.4|9337.3|9327.3|9339.4|9329.4|9333.3|9323.3|245
1632749400000|2021-09-27 13:30:00|9337.1|9327.1|9367.4|9357.4|9370.5|9360.5|9335.1|9325.1|506
1632749700000|2021-09-27 13:35:00|9367.5|9357.5|9372.3|9362.3|9374.1|9364.1|9358.9|9348.9|502
1632750000000|2021-09-27 13:40:00|9372|9362|9376|9366|9380.3|9370.3|9367.8|9357.8|419
1632750300000|2021-09-27 13:45:00|9376.1|9366.1|9382.4|9372.4|9384.1|9374.1|9375.4|9365.4|289
1632750600000|2021-09-27 13:50:00|9382.6|9372.6|9382|9372|9384.3|9374.3|9379|9369|348
1632750900000|2021-09-27 13:55:00|9381.9|9371.9|9398|9388|9406.5|9396.5|9381.9|9371.9|445
1632751200000|2021-09-27 14:00:00|9397.8|9387.8|9392.6|9382.6|9399.5|9389.5|9381.1|9371.1|310
1632751500000|2021-09-27 14:05:00|9392.8|9382.8|9387.1|9377.1|9404.5|9394.5|9387.1|9377.1|338
1632751800000|2021-09-27 14:10:00|9387.3|9377.3|9364.6|9354.6|9388.8|9378.8|9360.6|9350.6|362
1632752100000|2021-09-27 14:15:00|9365.3|9355.3|9373|9363|9377.6|9367.6|9364.4|9354.4|371
1632752400000|2021-09-27 14:20:00|9373.3|9363.3|9365.9|9355.9|9374.3|9364.3|9362.3|9352.3|350
1632752700000|2021-09-27 14:25:00|9366|9356|9372.9|9362.9|9374.3|9364.3|9364.5|9354.5|187
1632753000000|2021-09-27 14:30:00|9373.1|9363.1|9373.1|9363.1|9375.4|9365.4|9372.9|9362.9|79
1632753300000|2021-09-27 14:35:00|9373.4|9363.4|9356.6|9346.6|9376.3|9366.3|9356.4|9346.4|198
1632753600000|2021-09-27 14:40:00|9356.9|9346.9|9348.3|9338.3|9364.9|9354.9|9347.8|9337.8|177
1632753900000|2021-09-27 14:45:00|9348.4|9338.4|9361.1|9351.1|9361.1|9351.1|9347.3|9337.3|236
1632754200000|2021-09-27 14:50:00|9360.4|9350.4|9353.9|9343.9|9361.3|9351.3|9350.3|9340.3|259
1632754500000|2021-09-27 14:55:00|9353.6|9343.6|9356.1|9346.1|9362.5|9352.5|9352.1|9342.1|216
1632754800000|2021-09-27 15:00:00|9356.4|9346.4|9364.5|9354.5|9368.4|9358.4|9356.4|9346.4|261
1632755100000|2021-09-27 15:05:00|9364.3|9354.3|9347.5|9337.5|9364.3|9354.3|9347.5|9337.5|134
1632755400000|2021-09-27 15:10:00|9347.8|9337.8|9355.1|9345.1|9357|9347|9347.8|9337.8|268
1632755700000|2021-09-27 15:15:00|9354.9|9344.9|9359.9|9349.9|9360|9350|9354.6|9344.6|102
1632756000000|2021-09-27 15:20:00|9359|9349|9358.6|9348.6|9364.3|9354.3|9356.1|9346.1|145
1632756300000|2021-09-27 15:25:00|9358.4|9348.4|9355.1|9345.1|9361|9351|9355.1|9345.1|165
1632756600000|2021-09-27 15:30:00|9354.9|9344.9|9354.6|9344.6|9359.1|9349.1|9351.9|9341.9|132
1632756900000|2021-09-27 15:35:00|9355|9345|9350.3|9340.3|9356.3|9346.3|9345.9|9335.9|184
1632757200000|2021-09-27 15:40:00|9350.1|9340.1|9363.6|9353.6|9364.6|9354.6|9348.6|9338.6|168
1632757500000|2021-09-27 15:45:00|9363.8|9353.8|9368.9|9358.9|9370.6|9360.6|9363.6|9353.6|170
1632757800000|2021-09-27 15:50:00|9369|9359|9371.5|9361.5|9374.8|9364.8|9367.8|9357.8|114
1632758100000|2021-09-27 15:55:00|9372.9|9362.9|9376.9|9366.9|9378.5|9368.5|9372|9362|144
1632758400000|2021-09-27 16:00:00|9377|9367|9377.1|9367.1|9377.4|9367.4|9371.8|9361.8|134
1632758700000|2021-09-27 16:05:00|9377|9367|9381.3|9371.3|9384.3|9374.3|9377|9367|162
1632759000000|2021-09-27 16:10:00|9381.4|9371.4|9383.4|9373.4|9384.9|9374.9|9379.1|9369.1|144
1632759300000|2021-09-27 16:15:00|9383.3|9373.3|9382.1|9372.1|9385.4|9375.4|9381.6|9371.6|112
1632759600000|2021-09-27 16:20:00|9382.6|9372.6|9382.4|9372.4|9384.9|9374.9|9381.4|9371.4|126
1632759900000|2021-09-27 16:25:00|9381.4|9371.4|9381.4|9371.4|9382.8|9372.8|9377.9|9367.9|72
1632760200000|2021-09-27 16:30:00|9381.5|9371.5|9387.4|9377.4|9392.6|9382.6|9380.4|9370.4|195
1632760500000|2021-09-27 16:35:00|9387.6|9377.6|9397.4|9387.4|9399.1|9389.1|9386|9376|160
1632760800000|2021-09-27 16:40:00|9396.3|9386.3|9393.1|9383.1|9398.9|9388.9|9391|9381|250
1632761100000|2021-09-27 16:45:00|9393|9383|9388.3|9378.3|9393|9383|9386.4|9376.4|151
1632761400000|2021-09-27 16:50:00|9385.4|9375.4|9372.3|9362.3|9385.4|9375.4|9371.8|9361.8|104
1632761700000|2021-09-27 16:55:00|9372|9362|9369.6|9359.6|9372.4|9362.4|9365|9355|142
1632787200000|2021-09-28 00:00:00|9350.4|9340.4|9352.4|9342.4|9353.9|9343.9|9350.4|9340.4|28
1632787500000|2021-09-28 00:05:00|9352.1|9342.1|9352.5|9342.5|9352.9|9342.9|9350.8|9340.8|22
1632787800000|2021-09-28 00:10:00|9353|9343|9349.8|9339.8|9356.3|9346.3|9349.8|9339.8|26
1632788100000|2021-09-28 00:15:00|9349.5|9339.5|9348.3|9338.3|9350.9|9340.9|9348.3|9338.3|16
1632788400000|2021-09-28 00:20:00|9347.1|9337.1|9348.1|9338.1|9348.3|9338.3|9344.1|9334.1|21
1632788700000|2021-09-28 00:25:00|9348.3|9338.3|9342.8|9332.8|9348.8|9338.8|9341.9|9331.9|26
1632789000000|2021-09-28 00:30:00|9343|9333|9342.6|9332.6|9343.4|9333.4|9338.6|9328.6|50
1632789300000|2021-09-28 00:35:00|9342.3|9332.3|9339.6|9329.6|9343|9333|9338.4|9328.4|33
1632789600000|2021-09-28 00:40:00|9339.9|9329.9|9339.5|9329.5|9340.4|9330.4|9336.3|9326.3|49
1632789900000|2021-09-28 00:45:00|9339.1|9329.1|9336.9|9326.9|9339.1|9329.1|9335.1|9325.1|36
1632790200000|2021-09-28 00:50:00|9337.3|9327.3|9337|9327|9337.5|9327.5|9336.1|9326.1|50
1632790500000|2021-09-28 00:55:00|9337.5|9327.5|9342.3|9332.3|9343.1|9333.1|9337.5|9327.5|84
1632790800000|2021-09-28 01:00:00|9341.9|9331.9|9336.6|9326.6|9350.1|9340.1|9335.1|9325.1|431
1632791100000|2021-09-28 01:05:00|9335.9|9325.9|9336.9|9326.9|9342.9|9332.9|9334.6|9324.6|230
1632791400000|2021-09-28 01:10:00|9336.1|9326.1|9337.1|9327.1|9343.4|9333.4|9333.6|9323.6|179
1632791700000|2021-09-28 01:15:00|9336.9|9326.9|9348.1|9338.1|9349.1|9339.1|9334.9|9324.9|238
1632792000000|2021-09-28 01:20:00|9348.5|9338.5|9340.4|9330.4|9349|9339|9340.4|9330.4|155
1632792300000|2021-09-28 01:25:00|9340.3|9330.3|9341.4|9331.4|9342.4|9332.4|9336.4|9326.4|157
1632792600000|2021-09-28 01:30:00|9341.1|9331.1|9348.9|9338.9|9351.9|9341.9|9339|9329|149
1632792900000|2021-09-28 01:35:00|9349.3|9339.3|9350.5|9340.5|9350.5|9340.5|9343.9|9333.9|202
1632793200000|2021-09-28 01:40:00|9350.6|9340.6|9359.1|9349.1|9359.1|9349.1|9345.1|9335.1|187
1632793500000|2021-09-28 01:45:00|9359|9349|9358.4|9348.4|9362.4|9352.4|9355|9345|182
1632793800000|2021-09-28 01:50:00|9358.9|9348.9|9355.9|9345.9|9362|9352|9355.6|9345.6|142
1632794100000|2021-09-28 01:55:00|9356.3|9346.3|9345.6|9335.6|9357.1|9347.1|9345.6|9335.6|111
1632794400000|2021-09-28 02:00:00|9345.8|9335.8|9348.9|9338.9|9354.9|9344.9|9345.4|9335.4|180
1632794700000|2021-09-28 02:05:00|9349.1|9339.1|9354.4|9344.4|9356.1|9346.1|9343.8|9333.8|154
1632795000000|2021-09-28 02:10:00|9353.4|9343.4|9351.9|9341.9|9354.1|9344.1|9345.9|9335.9|250
1632795300000|2021-09-28 02:15:00|9351.6|9341.6|9353.3|9343.3|9353.9|9343.9|9350.1|9340.1|39
1632795600000|2021-09-28 02:20:00|9353.6|9343.6|9352.9|9342.9|9355.9|9345.9|9352.4|9342.4|75
1632795900000|2021-09-28 02:25:00|9353.1|9343.1|9353.1|9343.1|9355.8|9345.8|9350.6|9340.6|66
1632796200000|2021-09-28 02:30:00|9353|9343|9350.8|9340.8|9355.5|9345.5|9350.1|9340.1|288
1632796500000|2021-09-28 02:35:00|9350.5|9340.5|9353.9|9343.9|9356.3|9346.3|9350.4|9340.4|261
1632796800000|2021-09-28 02:40:00|9354.1|9344.1|9357.4|9347.4|9359.1|9349.1|9353.9|9343.9|171
1632797100000|2021-09-28 02:45:00|9357.6|9347.6|9360.1|9350.1|9362.9|9352.9|9353.6|9343.6|111
1632797400000|2021-09-28 02:50:00|9359.9|9349.9|9363.9|9353.9|9363.9|9353.9|9359.1|9349.1|116
1632797700000|2021-09-28 02:55:00|9363.6|9353.6|9364.1|9354.1|9365.4|9355.4|9357.8|9347.8|187
1632798000000|2021-09-28 03:00:00|9363.9|9353.9|9371.9|9361.9|9373.6|9363.6|9362.3|9352.3|234
1632798300000|2021-09-28 03:05:00|9371.4|9361.4|9367.6|9357.6|9371.8|9361.8|9365|9355|154
1632798600000|2021-09-28 03:10:00|9367.9|9357.9|9363|9353|9368.9|9358.9|9359.9|9349.9|113
1632798900000|2021-09-28 03:15:00|9362.8|9352.8|9364.1|9354.1|9366|9356|9361|9351|143
1632799200000|2021-09-28 03:20:00|9364.4|9354.4|9360.5|9350.5|9366.3|9356.3|9360.4|9350.4|125
1632799500000|2021-09-28 03:25:00|9360.6|9350.6|9365.4|9355.4|9367.1|9357.1|9359.6|9349.6|165
1632799800000|2021-09-28 03:30:00|9365.1|9355.1|9374.6|9364.6|9374.6|9364.6|9364.9|9354.9|32
1632800100000|2021-09-28 03:35:00|9374.4|9364.4|9373.4|9363.4|9377.1|9367.1|9373.1|9363.1|41
1632800400000|2021-09-28 03:40:00|9373.8|9363.8|9374.8|9364.8|9376.6|9366.6|9371.4|9361.4|62
1632800700000|2021-09-28 03:45:00|9374.3|9364.3|9378.8|9368.8|9380.1|9370.1|9373.9|9363.9|90
1632801000000|2021-09-28 03:50:00|9378.5|9368.5|9383.1|9373.1|9383.9|9373.9|9378|9368|57
1632801300000|2021-09-28 03:55:00|9382.6|9372.6|9378.9|9368.9|9384.4|9374.4|9377.9|9367.9|66
1632801600000|2021-09-28 04:00:00|9379.3|9369.3|9381.4|9371.4|9384.8|9374.8|9379.3|9369.3|82
1632801900000|2021-09-28 04:05:00|9381.9|9371.9|9378.3|9368.3|9382.8|9372.8|9378.3|9368.3|45
1632802200000|2021-09-28 04:10:00|9377.1|9367.1|9377.1|9367.1|9377.8|9367.8|9375.9|9365.9|49
1632802500000|2021-09-28 04:15:00|9376.9|9366.9|9380.1|9370.1|9381.6|9371.6|9372.8|9362.8|62
1632802800000|2021-09-28 04:20:00|9379.9|9369.9|9376.8|9366.8|9379.9|9369.9|9376.6|9366.6|34
1632803100000|2021-09-28 04:25:00|9377.5|9367.5|9378.1|9368.1|9379.4|9369.4|9377.1|9367.1|20
1632803400000|2021-09-28 04:30:00|9377.9|9367.9|9375.1|9365.1|9377.9|9367.9|9374.4|9364.4|16
1632803700000|2021-09-28 04:35:00|9375.4|9365.4|9379.4|9369.4|9379.5|9369.5|9374.1|9364.1|36
1632804000000|2021-09-28 04:40:00|9379.9|9369.9|9380.5|9370.5|9381|9371|9378.9|9368.9|39
1632804300000|2021-09-28 04:45:00|9380.3|9370.3|9382.6|9372.6|9382.9|9372.9|9379.1|9369.1|31
1632804600000|2021-09-28 04:50:00|9382.4|9372.4|9383|9373|9383.3|9373.3|9378.9|9368.9|21
1632804900000|2021-09-28 04:55:00|9382.5|9372.5|9380.3|9370.3|9383|9373|9379.1|9369.1|30
1632805200000|2021-09-28 05:00:00|9380.4|9370.4|9380.3|9370.3|9382.4|9372.4|9378.6|9368.6|44
1632805500000|2021-09-28 05:05:00|9380.5|9370.5|9382.4|9372.4|9383.1|9373.1|9380.4|9370.4|22
1632805800000|2021-09-28 05:10:00|9382.6|9372.6|9381.6|9371.6|9383|9373|9378.5|9368.5|70
1632806100000|2021-09-28 05:15:00|9381.1|9371.1|9376.9|9366.9|9381.1|9371.1|9375.4|9365.4|42
1632806400000|2021-09-28 05:20:00|9377.1|9367.1|9378.1|9368.1|9379.5|9369.5|9374.9|9364.9|58
1632806700000|2021-09-28 05:25:00|9378|9368|9374.9|9364.9|9378|9368|9374.1|9364.1|37
1632807000000|2021-09-28 05:30:00|9374.8|9364.8|9376.6|9366.6|9378.5|9368.5|9366.9|9356.9|230
1632807300000|2021-09-28 05:35:00|9376.9|9366.9|9375.9|9365.9|9385.9|9375.9|9375.9|9365.9|192
1632807600000|2021-09-28 05:40:00|9376.1|9366.1|9358.6|9348.6|9379.1|9369.1|9356.4|9346.4|219
1632807900000|2021-09-28 05:45:00|9358.4|9348.4|9366.3|9356.3|9367.4|9357.4|9357.4|9347.4|197
1632808200000|2021-09-28 05:50:00|9366.1|9356.1|9365.3|9355.3|9369|9359|9362.3|9352.3|153
1632808500000|2021-09-28 05:55:00|9365.4|9355.4|9366.6|9356.6|9368.4|9358.4|9362.6|9352.6|135
1632808800000|2021-09-28 06:00:00|9366.9|9356.9|9377.6|9367.6|9379.9|9369.9|9366.9|9356.9|159
1632809100000|2021-09-28 06:05:00|9377.9|9367.9|9371.4|9361.4|9380.6|9370.6|9371.1|9361.1|126
1632809400000|2021-09-28 06:10:00|9371.6|9361.6|9364.9|9354.9|9373.1|9363.1|9360.9|9350.9|160
1632809700000|2021-09-28 06:15:00|9365.4|9355.4|9367.6|9357.6|9373.4|9363.4|9363.9|9353.9|126
1632810000000|2021-09-28 06:20:00|9367.4|9357.4|9364.6|9354.6|9367.4|9357.4|9359.4|9349.4|184
1632810300000|2021-09-28 06:25:00|9364.9|9354.9|9367.1|9357.1|9368.5|9358.5|9362.8|9352.8|165
1632810600000|2021-09-28 06:30:00|9367.4|9357.4|9362.6|9352.6|9371.1|9361.1|9361.1|9351.1|165
1632810900000|2021-09-28 06:35:00|9362.9|9352.9|9359.9|9349.9|9365.6|9355.6|9357.8|9347.8|135
1632811200000|2021-09-28 06:40:00|9359.4|9349.4|9356.4|9346.4|9363.1|9353.1|9353.6|9343.6|186
1632811500000|2021-09-28 06:45:00|9356.1|9346.1|9349.5|9339.5|9358.3|9348.3|9348|9338|222
1632811800000|2021-09-28 06:50:00|9349.9|9339.9|9356.4|9346.4|9356.4|9346.4|9344.1|9334.1|179
1632812100000|2021-09-28 06:55:00|9357.6|9347.6|9356.8|9346.8|9359.6|9349.6|9352.4|9342.4|301
1632812400000|2021-09-28 07:00:00|9357|9347|9355.5|9345.5|9362.9|9352.9|9351.6|9341.6|207
1632812700000|2021-09-28 07:05:00|9354.4|9344.4|9354.4|9344.4|9361.9|9351.9|9348.6|9338.6|185
1632813000000|2021-09-28 07:10:00|9354|9344|9358.4|9348.4|9361.6|9351.6|9351.8|9341.8|177
1632813300000|2021-09-28 07:15:00|9358.1|9348.1|9354.6|9344.6|9361.9|9351.9|9350.8|9340.8|136
1632813600000|2021-09-28 07:20:00|9353.9|9343.9|9346.9|9336.9|9353.9|9343.9|9339|9329|226
1632813900000|2021-09-28 07:25:00|9346.8|9336.8|9341.9|9331.9|9347.3|9337.3|9335.3|9325.3|222
1632814200000|2021-09-28 07:30:00|9341.6|9331.6|9335.8|9325.8|9341.9|9331.9|9334.6|9324.6|230
1632814500000|2021-09-28 07:35:00|9335.5|9325.5|9333.8|9323.8|9335.5|9325.5|9323.4|9313.4|213
1632814800000|2021-09-28 07:40:00|9333.9|9323.9|9333.8|9323.8|9342|9332|9326.6|9316.6|184
1632815100000|2021-09-28 07:45:00|9333.5|9323.5|9329.4|9319.4|9336.1|9326.1|9328.4|9318.4|146
1632815400000|2021-09-28 07:50:00|9329.1|9319.1|9342.4|9332.4|9342.6|9332.6|9324|9314|134
1632815700000|2021-09-28 07:55:00|9342.1|9332.1|9353.9|9343.9|9356.5|9346.5|9340|9330|138
1632816000000|2021-09-28 08:00:00|9353.6|9343.6|9334.8|9324.8|9355.4|9345.4|9334.8|9324.8|172
1632816300000|2021-09-28 08:05:00|9334.4|9324.4|9312.3|9302.3|9336.1|9326.1|9312.3|9302.3|128
1632816600000|2021-09-28 08:10:00|9312|9302|9278.4|9268.4|9312|9302|9271.1|9261.1|296
1632816900000|2021-09-28 08:15:00|9278.3|9268.3|9298.9|9288.9|9299.5|9289.5|9277.9|9267.9|171
1632817200000|2021-09-28 08:20:00|9299.5|9289.5|9311.3|9301.3|9312.1|9302.1|9288.3|9278.3|137
1632817500000|2021-09-28 08:25:00|9310.8|9300.8|9304.3|9294.3|9311.9|9301.9|9300.4|9290.4|122
1632817800000|2021-09-28 08:30:00|9304.4|9294.4|9314.5|9304.5|9319.4|9309.4|9303.5|9293.5|143
1632818100000|2021-09-28 08:35:00|9314.1|9304.1|9309.6|9299.6|9316.9|9306.9|9309.1|9299.1|85
1632818400000|2021-09-28 08:40:00|9309.8|9299.8|9316.3|9306.3|9321.1|9311.1|9307.5|9297.5|125
1632818700000|2021-09-28 08:45:00|9315|9305|9319.4|9309.4|9321.4|9311.4|9315|9305|77
1632819000000|2021-09-28 08:50:00|9319.5|9309.5|9315.9|9305.9|9319.5|9309.5|9310.6|9300.6|121
1632819300000|2021-09-28 08:55:00|9316|9306|9318|9308|9318.1|9308.1|9306.8|9296.8|135
1632819600000|2021-09-28 09:00:00|9316.9|9306.9|9307|9297|9316.9|9306.9|9306.8|9296.8|117
1632819900000|2021-09-28 09:05:00|9306.8|9296.8|9313.9|9303.9|9318|9308|9303|9293|127
1632820200000|2021-09-28 09:10:00|9313.4|9303.4|9314.5|9304.5|9317.9|9307.9|9311|9301|97
1632820500000|2021-09-28 09:15:00|9314.1|9304.1|9310.3|9300.3|9314.1|9304.1|9307.3|9297.3|73
1632820800000|2021-09-28 09:20:00|9310|9300|9309|9299|9311|9301|9308|9298|64
1632821100000|2021-09-28 09:25:00|9309.4|9299.4|9301.6|9291.6|9310.4|9300.4|9299.3|9289.3|75
1632821400000|2021-09-28 09:30:00|9301.3|9291.3|9291|9281|9301.3|9291.3|9283.4|9273.4|109
1632821700000|2021-09-28 09:35:00|9291.1|9281.1|9288.3|9278.3|9293.1|9283.1|9282.4|9272.4|118
1632822000000|2021-09-28 09:40:00|9288.1|9278.1|9285.9|9275.9|9288.5|9278.5|9278.9|9268.9|97
1632822300000|2021-09-28 09:45:00|9285.3|9275.3|9292.8|9282.8|9292.8|9282.8|9283|9273|59
1632822600000|2021-09-28 09:50:00|9292.4|9282.4|9283.8|9273.8|9293.1|9283.1|9280.8|9270.8|96
1632822900000|2021-09-28 09:55:00|9283.5|9273.5|9282.8|9272.8|9286.6|9276.6|9275.4|9265.4|108
1632823200000|2021-09-28 10:00:00|9282.5|9272.5|9274.8|9264.8|9282.5|9272.5|9271|9261|148
1632823500000|2021-09-28 10:05:00|9274.5|9264.5|9265.6|9255.6|9274.5|9264.5|9257.4|9247.4|147
1632823800000|2021-09-28 10:10:00|9265.1|9255.1|9262.5|9252.5|9265.1|9255.1|9256.5|9246.5|136
1632824100000|2021-09-28 10:15:00|9262.4|9252.4|9276.4|9266.4|9276.8|9266.8|9262.4|9252.4|115
1632824400000|2021-09-28 10:20:00|9276.8|9266.8|9282.9|9272.9|9283.1|9273.1|9271.8|9261.8|76
1632824700000|2021-09-28 10:25:00|9282.5|9272.5|9277.1|9267.1|9282.9|9272.9|9277.1|9267.1|81
1632825000000|2021-09-28 10:30:00|9277|9267|9279.1|9269.1|9281.1|9271.1|9273.9|9263.9|88
1632825300000|2021-09-28 10:35:00|9279|9269|9274.9|9264.9|9279|9269|9271.9|9261.9|60
1632825600000|2021-09-28 10:40:00|9275.1|9265.1|9274|9264|9279.6|9269.6|9273.6|9263.6|75
1632825900000|2021-09-28 10:45:00|9274.1|9264.1|9266.1|9256.1|9275.6|9265.6|9265.1|9255.1|68
1632826200000|2021-09-28 10:50:00|9265.9|9255.9|9263.9|9253.9|9266.3|9256.3|9262.5|9252.5|117
1632826500000|2021-09-28 10:55:00|9265.4|9255.4|9262|9252|9268.5|9258.5|9260.6|9250.6|110
1632826800000|2021-09-28 11:00:00|9262.1|9252.1|9268.9|9258.9|9269.3|9259.3|9261.1|9251.1|194
1632827100000|2021-09-28 11:05:00|9268.8|9258.8|9264.9|9254.9|9270.9|9260.9|9264.9|9254.9|130
1632827400000|2021-09-28 11:10:00|9265.3|9255.3|9268.4|9258.4|9268.4|9258.4|9259.8|9249.8|169
1632827700000|2021-09-28 11:15:00|9268.1|9258.1|9270.4|9260.4|9272.6|9262.6|9265|9255|126
1632828000000|2021-09-28 11:20:00|9270.3|9260.3|9272.6|9262.6|9282.4|9272.4|9265|9255|252
1632828300000|2021-09-28 11:25:00|9272.4|9262.4|9279.1|9269.1|9290.1|9280.1|9271.9|9261.9|177
1632828600000|2021-09-28 11:30:00|9280.3|9270.3|9270.8|9260.8|9282.4|9272.4|9270.1|9260.1|200
1632828900000|2021-09-28 11:35:00|9270.6|9260.6|9266.4|9256.4|9273.9|9263.9|9264.1|9254.1|182
1632829200000|2021-09-28 11:40:00|9266.9|9256.9|9275.1|9265.1|9277.1|9267.1|9265|9255|159
1632829500000|2021-09-28 11:45:00|9275|9265|9287.3|9277.3|9292|9282|9274.9|9264.9|173
1632829800000|2021-09-28 11:50:00|9287.1|9277.1|9277.5|9267.5|9288.6|9278.6|9277.5|9267.5|123
1632830100000|2021-09-28 11:55:00|9277|9267|9286.9|9276.9|9286.9|9276.9|9276.9|9266.9|131
1632830400000|2021-09-28 12:00:00|9286.8|9276.8|9290.3|9280.3|9293.6|9283.6|9279|9269|178
1632830700000|2021-09-28 12:05:00|9290.4|9280.4|9299.5|9289.5|9301.9|9291.9|9285.3|9275.3|206
1632831000000|2021-09-28 12:10:00|9297.5|9287.5|9308|9298|9308.4|9298.4|9294.8|9284.8|247
1632831300000|2021-09-28 12:15:00|9309.1|9299.1|9319.4|9309.4|9328.8|9318.8|9309.1|9299.1|328
1632831600000|2021-09-28 12:20:00|9319.3|9309.3|9334.1|9324.1|9337.5|9327.5|9316.6|9306.6|370
1632831900000|2021-09-28 12:25:00|9334.4|9324.4|9343.1|9333.1|9350.6|9340.6|9318.4|9308.4|358
1632832200000|2021-09-28 12:30:00|9342.6|9332.6|9327.1|9317.1|9342.6|9332.6|9327.1|9317.1|387
1632832500000|2021-09-28 12:35:00|9327|9317|9316.4|9306.4|9331.3|9321.3|9313.6|9303.6|397
1632832800000|2021-09-28 12:40:00|9316|9306|9313|9303|9321.6|9311.6|9308|9298|380
1632833100000|2021-09-28 12:45:00|9312.5|9302.5|9331.6|9321.6|9332|9322|9308|9298|279
1632833400000|2021-09-28 12:50:00|9331|9321|9316.5|9306.5|9331|9321|9314.4|9304.4|222
1632833700000|2021-09-28 12:55:00|9316.8|9306.8|9328.9|9318.9|9332|9322|9316.6|9306.6|262
1632834000000|2021-09-28 13:00:00|9327.8|9317.8|9312.3|9302.3|9332|9322|9307.4|9297.4|459
1632834300000|2021-09-28 13:05:00|9311.8|9301.8|9316.9|9306.9|9324.9|9314.9|9309.5|9299.5|358
1632834600000|2021-09-28 13:10:00|9317.3|9307.3|9315|9305|9324.4|9314.4|9311|9301|331
1632834900000|2021-09-28 13:15:00|9314.5|9304.5|9303.9|9293.9|9318.1|9308.1|9296.4|9286.4|360
1632835200000|2021-09-28 13:20:00|9303.4|9293.4|9332|9322|9333.4|9323.4|9303.4|9293.4|398
1632835500000|2021-09-28 13:25:00|9332.4|9322.4|9342|9332|9343.6|9333.6|9325.6|9315.6|337
1632835800000|2021-09-28 13:30:00|9341.8|9331.8|9326|9316|9343.9|9333.9|9320|9310|612
1632836100000|2021-09-28 13:35:00|9325.4|9315.4|9322|9312|9329.6|9319.6|9314.5|9304.5|480
1632836400000|2021-09-28 13:40:00|9322.3|9312.3|9328|9318|9334.3|9324.3|9319.5|9309.5|393
1632836700000|2021-09-28 13:45:00|9328.5|9318.5|9303.9|9293.9|9339.3|9329.3|9302.6|9292.6|464
1632837000000|2021-09-28 13:50:00|9303.6|9293.6|9284.5|9274.5|9303.6|9293.6|9271|9261|487
1632837300000|2021-09-28 13:55:00|9284.8|9274.8|9288.5|9278.5|9298.3|9288.3|9273.6|9263.6|420
1632837600000|2021-09-28 14:00:00|9288.3|9278.3|9291.1|9281.1|9294.5|9284.5|9269.4|9259.4|431
1632837900000|2021-09-28 14:05:00|9291.4|9281.4|9293.8|9283.8|9294.8|9284.8|9282.1|9272.1|382
1632838200000|2021-09-28 14:10:00|9293.5|9283.5|9287.6|9277.6|9302.1|9292.1|9285.1|9275.1|455
1632838500000|2021-09-28 14:15:00|9286.5|9276.5|9286.5|9276.5|9289.5|9279.5|9278.1|9268.1|451
1632838800000|2021-09-28 14:20:00|9286.6|9276.6|9283.4|9273.4|9290.3|9280.3|9262.4|9252.4|568
1632839100000|2021-09-28 14:25:00|9282.5|9272.5|9266.4|9256.4|9296.5|9286.5|9266.4|9256.4|598
1632839400000|2021-09-28 14:30:00|9266.1|9256.1|9268.3|9258.3|9281.8|9271.8|9259.1|9249.1|570
1632839700000|2021-09-28 14:35:00|9269|9259|9273.4|9263.4|9284|9274|9269|9259|474
1632840000000|2021-09-28 14:40:00|9273.3|9263.3|9283.6|9273.6|9287.1|9277.1|9267.4|9257.4|483
1632840300000|2021-09-28 14:45:00|9282.1|9272.1|9291.1|9281.1|9294.3|9284.3|9275.4|9265.4|480
1632840600000|2021-09-28 14:50:00|9291.3|9281.3|9290.8|9280.8|9306.4|9296.4|9281.5|9271.5|426
1632840900000|2021-09-28 14:55:00|9290.6|9280.6|9302.8|9292.8|9303.3|9293.3|9284.1|9274.1|475
1632841200000|2021-09-28 15:00:00|9303.1|9293.1|9281.3|9271.3|9306|9296|9281.3|9271.3|404
1632841500000|2021-09-28 15:05:00|9281.1|9271.1|9277.4|9267.4|9284.3|9274.3|9275.4|9265.4|330
1632841800000|2021-09-28 15:10:00|9277.1|9267.1|9287.9|9277.9|9296.1|9286.1|9272.4|9262.4|276
1632842100000|2021-09-28 15:15:00|9288|9278|9304.4|9294.4|9304.9|9294.9|9286.4|9276.4|254
1632842400000|2021-09-28 15:20:00|9304.1|9294.1|9299.5|9289.5|9321.6|9311.6|9299.3|9289.3|314
1632842700000|2021-09-28 15:25:00|9299.3|9289.3|9295.6|9285.6|9308.4|9298.4|9291.9|9281.9|334
1632843000000|2021-09-28 15:30:00|9295.3|9285.3|9296|9286|9301.3|9291.3|9287.9|9277.9|307
1632843300000|2021-09-28 15:35:00|9296.3|9286.3|9278|9268|9300.4|9290.4|9273.6|9263.6|288
1632843600000|2021-09-28 15:40:00|9279|9269|9270.4|9260.4|9282.6|9272.6|9267.1|9257.1|336
1632843900000|2021-09-28 15:45:00|9270.5|9260.5|9281.6|9271.6|9281.6|9271.6|9263.4|9253.4|336
1632844200000|2021-09-28 15:50:00|9282|9272|9270.3|9260.3|9282|9272|9269.8|9259.8|225
1632844500000|2021-09-28 15:55:00|9270|9260|9262|9252|9276.1|9266.1|9262|9252|209
1632844800000|2021-09-28 16:00:00|9261.5|9251.5|9267|9257|9267|9257|9259.1|9249.1|171
1632845100000|2021-09-28 16:05:00|9266.5|9256.5|9268.6|9258.6|9270.4|9260.4|9264.5|9254.5|191
1632845400000|2021-09-28 16:10:00|9268.8|9258.8|9271.4|9261.4|9276.6|9266.6|9268.6|9258.6|193
1632845700000|2021-09-28 16:15:00|9271.9|9261.9|9272.3|9262.3|9274.4|9264.4|9269|9259|172
1632846000000|2021-09-28 16:20:00|9272|9262|9278.5|9268.5|9283.1|9273.1|9271|9261|247
1632846300000|2021-09-28 16:25:00|9278.8|9268.8|9278.9|9268.9|9284.6|9274.6|9277.3|9267.3|204
1632846600000|2021-09-28 16:30:00|9278.8|9268.8|9283.3|9273.3|9285.4|9275.4|9276.9|9266.9|156
1632846900000|2021-09-28 16:35:00|9282.9|9272.9|9280.6|9270.6|9285.6|9275.6|9280|9270|166
1632847200000|2021-09-28 16:40:00|9280.4|9270.4|9268.6|9258.6|9283.9|9273.9|9268.5|9258.5|140
1632847500000|2021-09-28 16:45:00|9268.5|9258.5|9264|9254|9269.1|9259.1|9260.5|9250.5|171
1632847800000|2021-09-28 16:50:00|9264.3|9254.3|9262|9252|9271.6|9261.6|9260.5|9250.5|195
1632848100000|2021-09-28 16:55:00|9261.8|9251.8|9261.1|9251.1|9268.4|9258.4|9257.9|9247.9|172
1632873600000|2021-09-29 00:00:00|9275.1|9265.1|9274.6|9264.6|9275.1|9265.1|9274.5|9264.5|6
1632873900000|2021-09-29 00:05:00|9275.6|9265.6|9278.6|9268.6|9280.1|9270.1|9275.6|9265.6|29
1632874200000|2021-09-29 00:10:00|9278.4|9268.4|9270.9|9260.9|9278.6|9268.6|9270.9|9260.9|29
1632874500000|2021-09-29 00:15:00|9270.4|9260.4|9269.6|9259.6|9271.4|9261.4|9265.9|9255.9|37
1632874800000|2021-09-29 00:20:00|9269.4|9259.4|9270.5|9260.5|9272.6|9262.6|9269.1|9259.1|20
1632875100000|2021-09-29 00:25:00|9270.4|9260.4|9274.1|9264.1|9274.1|9264.1|9270.4|9260.4|15
1632875400000|2021-09-29 00:30:00|9274.4|9264.4|9274.1|9264.1|9278.9|9268.9|9273.9|9263.9|22
1632875700000|2021-09-29 00:35:00|9273.9|9263.9|9273.4|9263.4|9275|9265|9272.9|9262.9|16
1632876000000|2021-09-29 00:40:00|9273.6|9263.6|9275.3|9265.3|9278.1|9268.1|9273.6|9263.6|33
1632876300000|2021-09-29 00:45:00|9275.1|9265.1|9273|9263|9275.1|9265.1|9272.1|9262.1|31
1632876600000|2021-09-29 00:50:00|9272.3|9262.3|9262.5|9252.5|9272.4|9262.4|9262.5|9252.5|54
1632876900000|2021-09-29 00:55:00|9260.9|9250.9|9260.4|9250.4|9265.6|9255.6|9257.8|9247.8|50
1632877200000|2021-09-29 01:00:00|9260.6|9250.6|9276|9266|9278.9|9268.9|9257.3|9247.3|496
1632877500000|2021-09-29 01:05:00|9276.1|9266.1|9268.6|9258.6|9278.1|9268.1|9258.6|9248.6|372
1632877800000|2021-09-29 01:10:00|9268|9258|9273.6|9263.6|9274.4|9264.4|9264.5|9254.5|239
1632878100000|2021-09-29 01:15:00|9273.9|9263.9|9263.1|9253.1|9273.9|9263.9|9260.4|9250.4|275
1632878400000|2021-09-29 01:20:00|9263.4|9253.4|9262.4|9252.4|9268|9258|9253.3|9243.3|294
1632878700000|2021-09-29 01:25:00|9262.1|9252.1|9239.8|9229.8|9263.1|9253.1|9234.1|9224.1|350
1632879000000|2021-09-29 01:30:00|9239.4|9229.4|9223.6|9213.6|9244.6|9234.6|9213.1|9203.1|457
1632879300000|2021-09-29 01:35:00|9223.9|9213.9|9223.1|9213.1|9231.9|9221.9|9217.6|9207.6|307
1632879600000|2021-09-29 01:40:00|9223.4|9213.4|9240.4|9230.4|9241.3|9231.3|9222.3|9212.3|261
1632879900000|2021-09-29 01:45:00|9240.1|9230.1|9249.5|9239.5|9251|9241|9239.5|9229.5|318
1632880200000|2021-09-29 01:50:00|9249.1|9239.1|9253.4|9243.4|9253.4|9243.4|9246.1|9236.1|270
1632880500000|2021-09-29 01:55:00|9253.9|9243.9|9254.6|9244.6|9258.9|9248.9|9252.1|9242.1|209
1632880800000|2021-09-29 02:00:00|9254.9|9244.9|9257.9|9247.9|9257.9|9247.9|9249|9239|169
1632881100000|2021-09-29 02:05:00|9258.5|9248.5|9247.4|9237.4|9263.5|9253.5|9246.1|9236.1|166
1632881400000|2021-09-29 02:10:00|9247|9237|9267|9257|9267.5|9257.5|9245|9235|172
1632881700000|2021-09-29 02:15:00|9266.8|9256.8|9265.1|9255.1|9268|9258|9260.4|9250.4|157
1632882000000|2021-09-29 02:20:00|9265.6|9255.6|9273.6|9263.6|9275.1|9265.1|9265.4|9255.4|93
1632882300000|2021-09-29 02:25:00|9273.9|9263.9|9285.3|9275.3|9285.9|9275.9|9272.6|9262.6|105
1632882600000|2021-09-29 02:30:00|9285.1|9275.1|9279.1|9269.1|9285.1|9275.1|9271.9|9261.9|250
1632882900000|2021-09-29 02:35:00|9279|9269|9277.1|9267.1|9282.5|9272.5|9276.5|9266.5|141
1632883200000|2021-09-29 02:40:00|9276.9|9266.9|9269.3|9259.3|9277.3|9267.3|9268.4|9258.4|83
1632883500000|2021-09-29 02:45:00|9269.1|9259.1|9269.9|9259.9|9271.9|9261.9|9265|9255|124
1632883800000|2021-09-29 02:50:00|9269.8|9259.8|9260.1|9250.1|9269.9|9259.9|9259.5|9249.5|155
1632884100000|2021-09-29 02:55:00|9260.4|9250.4|9267.3|9257.3|9267.6|9257.6|9259.6|9249.6|83
1632884400000|2021-09-29 03:00:00|9268.1|9258.1|9264.9|9254.9|9272.5|9262.5|9264.5|9254.5|77
1632884700000|2021-09-29 03:05:00|9264.6|9254.6|9250.1|9240.1|9265.1|9255.1|9245.6|9235.6|226
1632885000000|2021-09-29 03:10:00|9250.8|9240.8|9249.6|9239.6|9254.1|9244.1|9245.6|9235.6|203
1632885300000|2021-09-29 03:15:00|9249.4|9239.4|9255.9|9245.9|9256.1|9246.1|9249|9239|172
1632885600000|2021-09-29 03:20:00|9255.6|9245.6|9256.5|9246.5|9264.4|9254.4|9250.8|9240.8|149
1632885900000|2021-09-29 03:25:00|9256.9|9246.9|9254.4|9244.4|9258.3|9248.3|9250.4|9240.4|117
1632886200000|2021-09-29 03:30:00|9254.3|9244.3|9252.9|9242.9|9254.3|9244.3|9251.5|9241.5|41
1632886500000|2021-09-29 03:35:00|9252.8|9242.8|9252.9|9242.9|9255.1|9245.1|9251.4|9241.4|44
1632886800000|2021-09-29 03:40:00|9253|9243|9252.4|9242.4|9253.6|9243.6|9251.4|9241.4|27
1632887100000|2021-09-29 03:45:00|9252.1|9242.1|9250.3|9240.3|9252.4|9242.4|9248.9|9238.9|30
1632887400000|2021-09-29 03:50:00|9250.4|9240.4|9252.3|9242.3|9255.9|9245.9|9250.4|9240.4|31
1632887700000|2021-09-29 03:55:00|9251.8|9241.8|9250.1|9240.1|9253.9|9243.9|9246.9|9236.9|59
1632888000000|2021-09-29 04:00:00|9249.8|9239.8|9242.4|9232.4|9249.8|9239.8|9237.9|9227.9|48
1632888300000|2021-09-29 04:05:00|9242.6|9232.6|9247.9|9237.9|9247.9|9237.9|9242.4|9232.4|25
1632888600000|2021-09-29 04:10:00|9247.6|9237.6|9245.6|9235.6|9248.6|9238.6|9245.4|9235.4|21
1632888900000|2021-09-29 04:15:00|9245.5|9235.5|9247|9237|9249.1|9239.1|9244.9|9234.9|44
1632889200000|2021-09-29 04:20:00|9247.4|9237.4|9248.9|9238.9|9250.1|9240.1|9246.4|9236.4|37
1632889500000|2021-09-29 04:25:00|9249.1|9239.1|9248.8|9238.8|9250.1|9240.1|9246.4|9236.4|33
1632889800000|2021-09-29 04:30:00|9248.5|9238.5|9251.6|9241.6|9252.3|9242.3|9248.1|9238.1|36
1632890100000|2021-09-29 04:35:00|9251.8|9241.8|9252.1|9242.1|9253.6|9243.6|9250.1|9240.1|28
1632890400000|2021-09-29 04:40:00|9252.4|9242.4|9249.4|9239.4|9252.9|9242.9|9248.8|9238.8|47
1632890700000|2021-09-29 04:45:00|9249.6|9239.6|9252.3|9242.3|9252.3|9242.3|9249.1|9239.1|54
1632891000000|2021-09-29 04:50:00|9251.9|9241.9|9252.4|9242.4|9252.4|9242.4|9250.1|9240.1|15
1632891300000|2021-09-29 04:55:00|9251.9|9241.9|9251.6|9241.6|9252.4|9242.4|9250|9240|23
1632891600000|2021-09-29 05:00:00|9251.1|9241.1|9250.6|9240.6|9254|9244|9246.8|9236.8|87
1632891900000|2021-09-29 05:05:00|9250.4|9240.4|9243.5|9233.5|9250.6|9240.6|9234.1|9224.1|127
1632892200000|2021-09-29 05:10:00|9244.1|9234.1|9242.4|9232.4|9246.1|9236.1|9239.8|9229.8|108
1632892500000|2021-09-29 05:15:00|9243.4|9233.4|9248.3|9238.3|9248.3|9238.3|9241.4|9231.4|93
1632892800000|2021-09-29 05:20:00|9248.6|9238.6|9239.1|9229.1|9248.6|9238.6|9237.1|9227.1|94
1632893100000|2021-09-29 05:25:00|9238.6|9228.6|9240.1|9230.1|9243.6|9233.6|9237.1|9227.1|122
1632893400000|2021-09-29 05:30:00|9240.4|9230.4|9253.8|9243.8|9253.9|9243.9|9239.5|9229.5|244
1632893700000|2021-09-29 05:35:00|9253.3|9243.3|9258.6|9248.6|9259.9|9249.9|9249.1|9239.1|155
1632894000000|2021-09-29 05:40:00|9258.9|9248.9|9263.9|9253.9|9263.9|9253.9|9254.4|9244.4|160
1632894300000|2021-09-29 05:45:00|9264.1|9254.1|9258.4|9248.4|9264.6|9254.6|9254.4|9244.4|149
1632894600000|2021-09-29 05:50:00|9258.6|9248.6|9258.1|9248.1|9259.9|9249.9|9253.1|9243.1|136
1632894900000|2021-09-29 05:55:00|9258.4|9248.4|9250.1|9240.1|9258.6|9248.6|9247.8|9237.8|87
1632895200000|2021-09-29 06:00:00|9249.8|9239.8|9249.4|9239.4|9256.6|9246.6|9248.1|9238.1|181
1632895500000|2021-09-29 06:05:00|9249.6|9239.6|9247.6|9237.6|9255.6|9245.6|9244.9|9234.9|194
1632895800000|2021-09-29 06:10:00|9247.4|9237.4|9253.1|9243.1|9253.6|9243.6|9239.1|9229.1|210
1632896100000|2021-09-29 06:15:00|9252.9|9242.9|9256.9|9246.9|9258.8|9248.8|9252.9|9242.9|137
1632896400000|2021-09-29 06:20:00|9257|9247|9258.3|9248.3|9264.1|9254.1|9252.3|9242.3|173
1632896700000|2021-09-29 06:25:00|9258.5|9248.5|9249.5|9239.5|9261.4|9251.4|9245.1|9235.1|268
1632897000000|2021-09-29 06:30:00|9248.9|9238.9|9245.1|9235.1|9249.1|9239.1|9243.1|9233.1|123
1632897300000|2021-09-29 06:35:00|9244|9234|9237.1|9227.1|9246.1|9236.1|9233.6|9223.6|281
1632897600000|2021-09-29 06:40:00|9236.9|9226.9|9235.4|9225.4|9239.3|9229.3|9233.6|9223.6|217
1632897900000|2021-09-29 06:45:00|9235.8|9225.8|9239.3|9229.3|9241.9|9231.9|9235.8|9225.8|157
1632898200000|2021-09-29 06:50:00|9239.4|9229.4|9246.1|9236.1|9249.1|9239.1|9239.1|9229.1|164
1632898500000|2021-09-29 06:55:00|9247.1|9237.1|9248.5|9238.5|9251.4|9241.4|9243.6|9233.6|222
1632898800000|2021-09-29 07:00:00|9248.6|9238.6|9240.3|9230.3|9268.1|9258.1|9240.3|9230.3|320
1632899100000|2021-09-29 07:05:00|9240.4|9230.4|9222.9|9212.9|9248.1|9238.1|9222.8|9212.8|237
1632899400000|2021-09-29 07:10:00|9223|9213|9195|9185|9223.1|9213.1|9193.8|9183.8|194
1632899700000|2021-09-29 07:15:00|9195.3|9185.3|9183.5|9173.5|9198.5|9188.5|9173|9163|202
1632900000000|2021-09-29 07:20:00|9183.8|9173.8|9208.3|9198.3|9210|9200|9183|9173|174
1632900300000|2021-09-29 07:25:00|9208.5|9198.5|9223.3|9213.3|9224.5|9214.5|9208.5|9198.5|171
1632900600000|2021-09-29 07:30:00|9223.5|9213.5|9250|9240|9250|9240|9222.3|9212.3|205
1632900900000|2021-09-29 07:35:00|9249.8|9239.8|9241.8|9231.8|9251.3|9241.3|9232.5|9222.5|182
1632901200000|2021-09-29 07:40:00|9242|9232|9234.5|9224.5|9246.3|9236.3|9233.5|9223.5|115
1632901500000|2021-09-29 07:45:00|9234.8|9224.8|9224.5|9214.5|9235|9225|9224.5|9214.5|134
1632901800000|2021-09-29 07:50:00|9225.3|9215.3|9222|9212|9233.3|9223.3|9222|9212|128
1632902100000|2021-09-29 07:55:00|9221.8|9211.8|9220.5|9210.5|9230.5|9220.5|9220.5|9210.5|86
1632902400000|2021-09-29 08:00:00|9220.8|9210.8|9236.3|9226.3|9241.5|9231.5|9218|9208|135
1632902700000|2021-09-29 08:05:00|9235.8|9225.8|9255|9245|9259|9249|9234.8|9224.8|125
1632903000000|2021-09-29 08:10:00|9255.3|9245.3|9258.5|9248.5|9264|9254|9255.3|9245.3|111
1632903300000|2021-09-29 08:15:00|9258.8|9248.8|9259.8|9249.8|9265.8|9255.8|9257|9247|144
1632903600000|2021-09-29 08:20:00|9259.5|9249.5|9250.8|9240.8|9260|9250|9249.3|9239.3|130
1632903900000|2021-09-29 08:25:00|9251.5|9241.5|9252.8|9242.8|9258.8|9248.8|9247.3|9237.3|98
1632904200000|2021-09-29 08:30:00|9253|9243|9246.8|9236.8|9253|9243|9245|9235|113
1632904500000|2021-09-29 08:35:00|9246.5|9236.5|9238.5|9228.5|9246.5|9236.5|9238.3|9228.3|110
1632904800000|2021-09-29 08:40:00|9238.3|9228.3|9230.3|9220.3|9239.5|9229.5|9230|9220|84
1632905100000|2021-09-29 08:45:00|9230.5|9220.5|9232|9222|9232|9222|9218.1|9208.1|138
1632905400000|2021-09-29 08:50:00|9232.5|9222.5|9230.3|9220.3|9233.3|9223.3|9223.3|9213.3|134
1632905700000|2021-09-29 08:55:00|9230.5|9220.5|9233.8|9223.8|9238|9228|9227|9217|96
1632906000000|2021-09-29 09:00:00|9233.3|9223.3|9230|9220|9233.8|9223.8|9228.3|9218.3|106
1632906300000|2021-09-29 09:05:00|9229.8|9219.8|9228.3|9218.3|9234.5|9224.5|9227.3|9217.3|95
1632906600000|2021-09-29 09:10:00|9228.5|9218.5|9230|9220|9232|9222|9227|9217|79
1632906900000|2021-09-29 09:15:00|9229.8|9219.8|9221.5|9211.5|9230.3|9220.3|9219.8|9209.8|86
1632907200000|2021-09-29 09:20:00|9221.3|9211.3|9222.5|9212.5|9226.5|9216.5|9220.5|9210.5|94
1632907500000|2021-09-29 09:25:00|9222.8|9212.8|9225.8|9215.8|9227.3|9217.3|9222.5|9212.5|111
1632907800000|2021-09-29 09:30:00|9225.5|9215.5|9214.1|9204.1|9226.8|9216.8|9207.5|9197.5|136
1632908100000|2021-09-29 09:35:00|9214.3|9204.3|9217.8|9207.8|9218.3|9208.3|9209.8|9199.8|85
1632908400000|2021-09-29 09:40:00|9217.6|9207.6|9218.9|9208.9|9222.8|9212.8|9216|9206|89
1632908700000|2021-09-29 09:45:00|9219|9209|9229|9219|9229.4|9219.4|9217.5|9207.5|75
1632909000000|2021-09-29 09:50:00|9229.1|9219.1|9233.8|9223.8|9234|9224|9227.4|9217.4|101
1632909300000|2021-09-29 09:55:00|9233.6|9223.6|9235.6|9225.6|9237.6|9227.6|9233|9223|58
1632909600000|2021-09-29 10:00:00|9235.8|9225.8|9236.1|9226.1|9241.4|9231.4|9234.9|9224.9|98
1632909900000|2021-09-29 10:05:00|9236.3|9226.3|9229.5|9219.5|9237.6|9227.6|9229.3|9219.3|121
1632910200000|2021-09-29 10:10:00|9229.9|9219.9|9237.5|9227.5|9239|9229|9229.9|9219.9|75
1632910500000|2021-09-29 10:15:00|9237.9|9227.9|9238.3|9228.3|9246|9236|9237.9|9227.9|92
1632910800000|2021-09-29 10:20:00|9237.9|9227.9|9229.6|9219.6|9239.4|9229.4|9229.4|9219.4|100
1632911100000|2021-09-29 10:25:00|9229.4|9219.4|9227.4|9217.4|9234.5|9224.5|9226.1|9216.1|103
1632911400000|2021-09-29 10:30:00|9227.1|9217.1|9229.9|9219.9|9231.5|9221.5|9225.9|9215.9|130
1632911700000|2021-09-29 10:35:00|9230|9220|9233.6|9223.6|9236.6|9226.6|9230|9220|95
1632912000000|2021-09-29 10:40:00|9233.9|9223.9|9238|9228|9238|9228|9232.9|9222.9|67
1632912300000|2021-09-29 10:45:00|9238.3|9228.3|9232.6|9222.6|9239.5|9229.5|9231|9221|125
1632912600000|2021-09-29 10:50:00|9232.4|9222.4|9226.8|9216.8|9235.6|9225.6|9226.8|9216.8|36
1632912900000|2021-09-29 10:55:00|9227.1|9217.1|9229|9219|9229.8|9219.8|9221.9|9211.9|82
1632913200000|2021-09-29 11:00:00|9229.1|9219.1|9227.1|9217.1|9230.9|9220.9|9220|9210|158
1632913500000|2021-09-29 11:05:00|9227.3|9217.3|9222.9|9212.9|9230.5|9220.5|9222.9|9212.9|85
1632913800000|2021-09-29 11:10:00|9223|9213|9217.6|9207.6|9223|9213|9214.6|9204.6|96
1632914100000|2021-09-29 11:15:00|9216.8|9206.8|9209|9199|9217.1|9207.1|9203.3|9193.3|160
1632914400000|2021-09-29 11:20:00|9208.5|9198.5|9204.8|9194.8|9208.5|9198.5|9201.5|9191.5|157
1632914700000|2021-09-29 11:25:00|9204.3|9194.3|9213.8|9203.8|9213.8|9203.8|9203.3|9193.3|113
1632915000000|2021-09-29 11:30:00|9214|9204|9221.5|9211.5|9224.8|9214.8|9209.3|9199.3|148
1632915300000|2021-09-29 11:35:00|9221.8|9211.8|9229.5|9219.5|9230.8|9220.8|9218.8|9208.8|131
1632915600000|2021-09-29 11:40:00|9229.3|9219.3|9235.5|9225.5|9238|9228|9229.3|9219.3|108
1632915900000|2021-09-29 11:45:00|9235.3|9225.3|9237|9227|9242.8|9232.8|9233.8|9223.8|146
1632916200000|2021-09-29 11:50:00|9236.8|9226.8|9239.3|9229.3|9242.5|9232.5|9234.5|9224.5|116
1632916500000|2021-09-29 11:55:00|9239|9229|9232.5|9222.5|9240.5|9230.5|9229.3|9219.3|105
1632916800000|2021-09-29 12:00:00|9232.3|9222.3|9245.8|9235.8|9248.5|9238.5|9231|9221|175
1632917100000|2021-09-29 12:05:00|9246.8|9236.8|9246.8|9236.8|9254|9244|9244.5|9234.5|123
1632917400000|2021-09-29 12:10:00|9251.3|9241.3|9267|9257|9282.5|9272.5|9250|9240|207
1632917700000|2021-09-29 12:15:00|9267.3|9257.3|9262.3|9252.3|9274|9264|9249.5|9239.5|205
1632918000000|2021-09-29 12:20:00|9262|9252|9264.5|9254.5|9267.8|9257.8|9255.8|9245.8|185
1632918300000|2021-09-29 12:25:00|9264.3|9254.3|9255.3|9245.3|9264.5|9254.5|9250.5|9240.5|223
1632918600000|2021-09-29 12:30:00|9255|9245|9247.3|9237.3|9261|9251|9244|9234|305
1632918900000|2021-09-29 12:35:00|9247.8|9237.8|9242.5|9232.5|9252.3|9242.3|9238|9228|318
1632919200000|2021-09-29 12:40:00|9242.8|9232.8|9244.3|9234.3|9247.5|9237.5|9238|9228|166
1632919500000|2021-09-29 12:45:00|9243.8|9233.8|9248.8|9238.8|9250.8|9240.8|9238.5|9228.5|176
1632919800000|2021-09-29 12:50:00|9249|9239|9241.3|9231.3|9250.3|9240.3|9239.3|9229.3|176
1632920100000|2021-09-29 12:55:00|9241.8|9231.8|9254.3|9244.3|9255.5|9245.5|9240.8|9230.8|174
1632920400000|2021-09-29 13:00:00|9254.5|9244.5|9270|9260|9271|9261|9250.3|9240.3|508
1632920700000|2021-09-29 13:05:00|9269.8|9259.8|9250|9240|9281|9271|9246.5|9236.5|462
1632921000000|2021-09-29 13:10:00|9249.8|9239.8|9256.5|9246.5|9261.8|9251.8|9242.8|9232.8|488
1632921300000|2021-09-29 13:15:00|9256.3|9246.3|9236.5|9226.5|9258.5|9248.5|9232.5|9222.5|438
1632921600000|2021-09-29 13:20:00|9236.8|9226.8|9232.3|9222.3|9253.5|9243.5|9230.5|9220.5|348
1632921900000|2021-09-29 13:25:00|9231.8|9221.8|9219.5|9209.5|9233|9223|9211|9201|461
1632922200000|2021-09-29 13:30:00|9219.3|9209.3|9216|9206|9228|9218|9214.3|9204.3|473
1632922500000|2021-09-29 13:35:00|9216.3|9206.3|9202|9192|9218.3|9208.3|9198|9188|526
1632922800000|2021-09-29 13:40:00|9201.5|9191.5|9195|9185|9202.3|9192.3|9186.5|9176.5|500
1632923100000|2021-09-29 13:45:00|9195.3|9185.3|9200.5|9190.5|9203.3|9193.3|9187.5|9177.5|468
1632923400000|2021-09-29 13:50:00|9201|9191|9199|9189|9210.5|9200.5|9193.5|9183.5|496
1632923700000|2021-09-29 13:55:00|9198.8|9188.8|9202|9192|9212.5|9202.5|9196.3|9186.3|415
1632924000000|2021-09-29 14:00:00|9202.3|9192.3|9199|9189|9209.3|9199.3|9194.3|9184.3|436
1632924300000|2021-09-29 14:05:00|9199.5|9189.5|9194.5|9184.5|9200|9190|9186.5|9176.5|494
1632924600000|2021-09-29 14:10:00|9194.3|9184.3|9205|9195|9207|9197|9191.5|9181.5|411
1632924900000|2021-09-29 14:15:00|9204.8|9194.8|9198.8|9188.8|9208|9198|9196.5|9186.5|332
1632925200000|2021-09-29 14:20:00|9198.5|9188.5|9204|9194|9206.5|9196.5|9197.3|9187.3|342
1632925500000|2021-09-29 14:25:00|9203|9193|9215.8|9205.8|9218.3|9208.3|9201.3|9191.3|283
1632925800000|2021-09-29 14:30:00|9215.5|9205.5|9200|9190|9215.5|9205.5|9188.3|9178.3|497
1632926100000|2021-09-29 14:35:00|9200.3|9190.3|9208.8|9198.8|9213.8|9203.8|9199.5|9189.5|347
1632926400000|2021-09-29 14:40:00|9209|9199|9228.8|9218.8|9231.8|9221.8|9208.3|9198.3|307
1632926700000|2021-09-29 14:45:00|9229|9219|9221.5|9211.5|9230.8|9220.8|9210|9200|256
1632927000000|2021-09-29 14:50:00|9221.3|9211.3|9214.8|9204.8|9222|9212|9207.3|9197.3|272
1632927300000|2021-09-29 14:55:00|9215|9205|9205.3|9195.3|9215|9205|9204.5|9194.5|171
1632927600000|2021-09-29 15:00:00|9204.8|9194.8|9202.8|9192.8|9206|9196|9193.3|9183.3|246
1632927900000|2021-09-29 15:05:00|9203|9193|9200.5|9190.5|9212.5|9202.5|9198.3|9188.3|237
1632928200000|2021-09-29 15:10:00|9200.3|9190.3|9196.8|9186.8|9202.3|9192.3|9195.3|9185.3|163
1632928500000|2021-09-29 15:15:00|9197|9187|9186.3|9176.3|9201.3|9191.3|9179.5|9169.5|189
1632928800000|2021-09-29 15:20:00|9186.4|9176.4|9190.8|9180.8|9195.5|9185.5|9186.3|9176.3|212
1632929100000|2021-09-29 15:25:00|9190.5|9180.5|9190|9180|9195.3|9185.3|9186.8|9176.8|150
1632929400000|2021-09-29 15:30:00|9190.3|9180.3|9176.5|9166.5|9191.5|9181.5|9176.5|9166.5|150
1632929700000|2021-09-29 15:35:00|9176.8|9166.8|9169|9159|9181.3|9171.3|9165.8|9155.8|331
1632930000000|2021-09-29 15:40:00|9168.8|9158.8|9154.5|9144.5|9170.5|9160.5|9151.8|9141.8|256
1632930300000|2021-09-29 15:45:00|9156.5|9146.5|9172.5|9162.5|9173|9163|9153|9143|277
1632930600000|2021-09-29 15:50:00|9172.3|9162.3|9179.8|9169.8|9185.5|9175.5|9171|9161|233
1632930900000|2021-09-29 15:55:00|9180|9170|9192.5|9182.5|9193.8|9183.8|9179.8|9169.8|230
1632931200000|2021-09-29 16:00:00|9192.8|9182.8|9195.8|9185.8|9197|9187|9183.5|9173.5|218
1632931500000|2021-09-29 16:05:00|9195.5|9185.5|9186|9176|9198|9188|9186|9176|142
1632931800000|2021-09-29 16:10:00|9186.3|9176.3|9188.5|9178.5|9188.8|9178.8|9180|9170|83
1632932100000|2021-09-29 16:15:00|9188.3|9178.3|9187.8|9177.8|9194|9184|9186.3|9176.3|130
1632932400000|2021-09-29 16:20:00|9187.5|9177.5|9184.3|9174.3|9188.3|9178.3|9183.8|9173.8|84
1632932700000|2021-09-29 16:25:00|9184|9174|9180.3|9170.3|9184.5|9174.5|9173.8|9163.8|104
1632933000000|2021-09-29 16:30:00|9180|9170|9179|9169|9187|9177|9178.9|9168.9|108
1632933300000|2021-09-29 16:35:00|9179.5|9169.5|9182.3|9172.3|9185.8|9175.8|9178.5|9168.5|86
1632933600000|2021-09-29 16:40:00|9182|9172|9183.3|9173.3|9186.3|9176.3|9178|9168|102
1632933900000|2021-09-29 16:45:00|9182.5|9172.5|9185.3|9175.3|9188|9178|9182.3|9172.3|96
1632934200000|2021-09-29 16:50:00|9185.5|9175.5|9182|9172|9186.3|9176.3|9180.3|9170.3|106
1632934500000|2021-09-29 16:55:00|9183.3|9173.3|9182.9|9172.9|9187.6|9177.6|9181.6|9171.6|194
1632960000000|2021-09-30 00:00:00|9148.8|9138.8|9158|9148|9158.5|9148.5|9147.8|9137.8|42
1632960300000|2021-09-30 00:05:00|9158.4|9148.4|9154.6|9144.6|9158.5|9148.5|9154.5|9144.5|38
1632960600000|2021-09-30 00:10:00|9154.8|9144.8|9154.8|9144.8|9156|9146|9153.1|9143.1|18
1632960900000|2021-09-30 00:15:00|9154.6|9144.6|9161.1|9151.1|9161.5|9151.5|9154|9144|64
1632961200000|2021-09-30 00:20:00|9160.5|9150.5|9159.8|9149.8|9160.6|9150.6|9158|9148|26
1632961500000|2021-09-30 00:25:00|9159.9|9149.9|9157.6|9147.6|9161.3|9151.3|9156.4|9146.4|40
1632961800000|2021-09-30 00:30:00|9157.4|9147.4|9157.4|9147.4|9159|9149|9153.6|9143.6|78
1632962100000|2021-09-30 00:35:00|9156.4|9146.4|9151.8|9141.8|9156.6|9146.6|9150.8|9140.8|47
1632962400000|2021-09-30 00:40:00|9151.6|9141.6|9152.8|9142.8|9153.8|9143.8|9150.5|9140.5|24
1632962700000|2021-09-30 00:45:00|9153.3|9143.3|9166.5|9156.5|9166.5|9156.5|9153.3|9143.3|54
1632963000000|2021-09-30 00:50:00|9166.8|9156.8|9171.5|9161.5|9172.3|9162.3|9166.5|9156.5|98
1632963300000|2021-09-30 00:55:00|9171|9161|9170.1|9160.1|9172|9162|9166.8|9156.8|78
1632963600000|2021-09-30 01:00:00|9170.5|9160.5|9172.8|9162.8|9179.6|9169.6|9161|9151|325
1632963900000|2021-09-30 01:05:00|9173|9163|9171.6|9161.6|9174.8|9164.8|9163.8|9153.8|207
1632964200000|2021-09-30 01:10:00|9171.3|9161.3|9167.3|9157.3|9171.3|9161.3|9162|9152|181
1632964500000|2021-09-30 01:15:00|9167|9157|9164.5|9154.5|9173.3|9163.3|9163|9153|236
1632964800000|2021-09-30 01:20:00|9164.9|9154.9|9162.3|9152.3|9169.4|9159.4|9160.6|9150.6|214
1632965100000|2021-09-30 01:25:00|9163|9153|9150.9|9140.9|9163.9|9153.9|9150.9|9140.9|260
1632965400000|2021-09-30 01:30:00|9150.5|9140.5|9155.8|9145.8|9156.3|9146.3|9147.3|9137.3|246
1632965700000|2021-09-30 01:35:00|9156.1|9146.1|9160.3|9150.3|9161.8|9151.8|9152.4|9142.4|207
1632966000000|2021-09-30 01:40:00|9160.5|9150.5|9171.3|9161.3|9171.3|9161.3|9156.6|9146.6|191
1632966300000|2021-09-30 01:45:00|9171.5|9161.5|9185.8|9175.8|9186.3|9176.3|9171|9161|258
1632966600000|2021-09-30 01:50:00|9186|9176|9183.4|9173.4|9190.4|9180.4|9181.8|9171.8|178
1632966900000|2021-09-30 01:55:00|9183.9|9173.9|9196.5|9186.5|9197.6|9187.6|9179.6|9169.6|167
1632967200000|2021-09-30 02:00:00|9196.4|9186.4|9200.9|9190.9|9203.9|9193.9|9188.8|9178.8|252
1632967500000|2021-09-30 02:05:00|9200.6|9190.6|9189.5|9179.5|9201.1|9191.1|9188|9178|145
1632967800000|2021-09-30 02:10:00|9189.4|9179.4|9195.1|9185.1|9197.5|9187.5|9185|9175|178
1632968100000|2021-09-30 02:15:00|9193.9|9183.9|9195|9185|9199.3|9189.3|9190.9|9180.9|58
1632968400000|2021-09-30 02:20:00|9194.8|9184.8|9197.1|9187.1|9198.3|9188.3|9194.8|9184.8|32
1632968700000|2021-09-30 02:25:00|9197.4|9187.4|9197.3|9187.3|9198.6|9188.6|9197.3|9187.3|4
1632969000000|2021-09-30 02:30:00|9196.8|9186.8|9192.8|9182.8|9201.9|9191.9|9192.3|9182.3|224
1632969300000|2021-09-30 02:35:00|9192.3|9182.3|9199|9189|9201.5|9191.5|9191.8|9181.8|146
1632969600000|2021-09-30 02:40:00|9199.3|9189.3|9202.4|9192.4|9204.3|9194.3|9199|9189|82
1632969900000|2021-09-30 02:45:00|9202.1|9192.1|9203.1|9193.1|9203.5|9193.5|9197.8|9187.8|100
1632970200000|2021-09-30 02:50:00|9202.9|9192.9|9203.1|9193.1|9207.5|9197.5|9202.8|9192.8|81
1632970500000|2021-09-30 02:55:00|9203.8|9193.8|9202.5|9192.5|9205|9195|9201|9191|56
1632970800000|2021-09-30 03:00:00|9202.9|9192.9|9199|9189|9203.9|9193.9|9198.4|9188.4|89
1632971100000|2021-09-30 03:05:00|9199.3|9189.3|9195.5|9185.5|9200.8|9190.8|9191.3|9181.3|80
1632971400000|2021-09-30 03:10:00|9195.3|9185.3|9196.5|9186.5|9197.3|9187.3|9193.3|9183.3|142
1632971700000|2021-09-30 03:15:00|9196.3|9186.3|9194.4|9184.4|9196.9|9186.9|9193.9|9183.9|96
1632972000000|2021-09-30 03:20:00|9194.6|9184.6|9193|9183|9194.6|9184.6|9189.3|9179.3|173
1632972300000|2021-09-30 03:25:00|9192.8|9182.8|9187.1|9177.1|9193|9183|9185.6|9175.6|92
1632972600000|2021-09-30 03:30:00|9186.8|9176.8|9185.8|9175.8|9186.9|9176.9|9185|9175|21
1632972900000|2021-09-30 03:35:00|9185.5|9175.5|9187.4|9177.4|9187.5|9177.5|9185.3|9175.3|12
1632973200000|2021-09-30 03:40:00|9187.8|9177.8|9188.3|9178.3|9189.3|9179.3|9187.4|9177.4|20
1632973500000|2021-09-30 03:45:00|9188.6|9178.6|9182.6|9172.6|9196|9186|9182.6|9172.6|21
1632973800000|2021-09-30 03:50:00|9182.8|9172.8|9181.1|9171.1|9183.5|9173.5|9180.3|9170.3|24
1632974100000|2021-09-30 03:55:00|9181.5|9171.5|9183.3|9173.3|9184.3|9174.3|9181.5|9171.5|62
1632974400000|2021-09-30 04:00:00|9183.8|9173.8|9181.6|9171.6|9184.4|9174.4|9181.1|9171.1|95
1632974700000|2021-09-30 04:05:00|9180.9|9170.9|9183.3|9173.3|9183.5|9173.5|9178.3|9168.3|71
1632975000000|2021-09-30 04:10:00|9183.5|9173.5|9181.5|9171.5|9184.4|9174.4|9181|9171|60
1632975300000|2021-09-30 04:15:00|9181.8|9171.8|9180.5|9170.5|9181.8|9171.8|9179.5|9169.5|27
1632975600000|2021-09-30 04:20:00|9180|9170|9177.3|9167.3|9180|9170|9176.1|9166.1|42
1632975900000|2021-09-30 04:25:00|9177.6|9167.6|9181.8|9171.8|9181.8|9171.8|9177.3|9167.3|11
1632976200000|2021-09-30 04:30:00|9182|9172|9179.1|9169.1|9182.1|9172.1|9177.6|9167.6|24
1632976500000|2021-09-30 04:35:00|9179.4|9169.4|9183.8|9173.8|9183.8|9173.8|9179.4|9169.4|21
1632976800000|2021-09-30 04:40:00|9184.3|9174.3|9184|9174|9184.5|9174.5|9183.5|9173.5|13
1632977100000|2021-09-30 04:45:00|9184.3|9174.3|9184|9174|9184.3|9174.3|9182.6|9172.6|62
1632977400000|2021-09-30 04:50:00|9184.5|9174.5|9181.4|9171.4|9184.5|9174.5|9181.4|9171.4|60
1632977700000|2021-09-30 04:55:00|9181.3|9171.3|9178.8|9168.8|9181.6|9171.6|9178.1|9168.1|37
1632978000000|2021-09-30 05:00:00|9178.5|9168.5|9181.1|9171.1|9184.1|9174.1|9175.8|9165.8|83
1632978300000|2021-09-30 05:05:00|9181.4|9171.4|9181.6|9171.6|9181.9|9171.9|9177.5|9167.5|111
1632978600000|2021-09-30 05:10:00|9181.8|9171.8|9174.3|9164.3|9182.8|9172.8|9174.3|9164.3|81
1632978900000|2021-09-30 05:15:00|9173.9|9163.9|9177.4|9167.4|9178.4|9168.4|9171.8|9161.8|96
1632979200000|2021-09-30 05:20:00|9177.8|9167.8|9174.5|9164.5|9177.9|9167.9|9173.4|9163.4|62
1632979500000|2021-09-30 05:25:00|9175|9165|9174.8|9164.8|9179.3|9169.3|9174.8|9164.8|92
1632979800000|2021-09-30 05:30:00|9175|9165|9179.6|9169.6|9184.3|9174.3|9175|9165|300
1632980100000|2021-09-30 05:35:00|9180.3|9170.3|9178.4|9168.4|9182.5|9172.5|9174.5|9164.5|194
1632980400000|2021-09-30 05:40:00|9178.1|9168.1|9176.9|9166.9|9184.5|9174.5|9176.9|9166.9|180
1632980700000|2021-09-30 05:45:00|9176.5|9166.5|9174.8|9164.8|9176.8|9166.8|9168.6|9158.6|212
1632981000000|2021-09-30 05:50:00|9175.4|9165.4|9174.5|9164.5|9177.9|9167.9|9170.9|9160.9|140
1632981300000|2021-09-30 05:55:00|9174.9|9164.9|9180.8|9170.8|9181.9|9171.9|9173|9163|133
1632981600000|2021-09-30 06:00:00|9181|9171|9174.5|9164.5|9183.4|9173.4|9174|9164|125
1632981900000|2021-09-30 06:05:00|9174.9|9164.9|9178.8|9168.8|9178.8|9168.8|9170.6|9160.6|182
1632982200000|2021-09-30 06:10:00|9179|9169|9173.6|9163.6|9180.6|9170.6|9173.3|9163.3|109
1632982500000|2021-09-30 06:15:00|9174.3|9164.3|9170.8|9160.8|9178.4|9168.4|9167.5|9157.5|174
1632982800000|2021-09-30 06:20:00|9171|9161|9166.5|9156.5|9171.3|9161.3|9166.5|9156.5|96
1632983100000|2021-09-30 06:25:00|9166.3|9156.3|9152.9|9142.9|9166.3|9156.3|9152.6|9142.6|220
1632983400000|2021-09-30 06:30:00|9152.4|9142.4|9148.1|9138.1|9152.8|9142.8|9144.3|9134.3|399
1632983700000|2021-09-30 06:35:00|9148.6|9138.6|9157.6|9147.6|9157.6|9147.6|9143.3|9133.3|146
1632984000000|2021-09-30 06:40:00|9157.8|9147.8|9149.4|9139.4|9157.8|9147.8|9149.4|9139.4|125
1632984300000|2021-09-30 06:45:00|9149.6|9139.6|9151.3|9141.3|9151.3|9141.3|9143|9133|151
1632984600000|2021-09-30 06:50:00|9150.8|9140.8|9153|9143|9153.6|9143.6|9148.4|9138.4|63
1632984900000|2021-09-30 06:55:00|9154.3|9144.3|9158.5|9148.5|9158.5|9148.5|9151.8|9141.8|108
1632985200000|2021-09-30 07:00:00|9158.8|9148.8|9144|9134|9159.5|9149.5|9134.3|9124.3|216
1632985500000|2021-09-30 07:05:00|9145|9135|9109.9|9099.9|9145.5|9135.5|9102.6|9092.6|237
1632985800000|2021-09-30 07:10:00|9109.6|9099.6|9100.8|9090.8|9112.9|9102.9|9089.1|9079.1|198
1632986100000|2021-09-30 07:15:00|9100.5|9090.5|9132.3|9122.3|9132.3|9122.3|9100|9090|127
1632986400000|2021-09-30 07:20:00|9131.8|9121.8|9144.8|9134.8|9148.8|9138.8|9124.3|9114.3|98
1632986700000|2021-09-30 07:25:00|9145|9135|9143|9133|9149.3|9139.3|9139.3|9129.3|108
1632987000000|2021-09-30 07:30:00|9143.3|9133.3|9147|9137|9151.8|9141.8|9142|9132|95
1632987300000|2021-09-30 07:35:00|9146.8|9136.8|9135.8|9125.8|9151.3|9141.3|9135.8|9125.8|84
1632987600000|2021-09-30 07:40:00|9136|9126|9140.8|9130.8|9141.5|9131.5|9124.4|9114.4|135
1632987900000|2021-09-30 07:45:00|9141.3|9131.3|9149|9139|9154.3|9144.3|9141.3|9131.3|97
1632988200000|2021-09-30 07:50:00|9148|9138|9149.8|9139.8|9156.3|9146.3|9144.6|9134.6|60
1632988500000|2021-09-30 07:55:00|9149|9139|9155.3|9145.3|9155.3|9145.3|9145.5|9135.5|68
1632988800000|2021-09-30 08:00:00|9155.5|9145.5|9158.3|9148.3|9159.3|9149.3|9153.8|9143.8|73
1632989100000|2021-09-30 08:05:00|9158.8|9148.8|9149.3|9139.3|9159.3|9149.3|9147.8|9137.8|98
1632989400000|2021-09-30 08:10:00|9149.5|9139.5|9131.8|9121.8|9149.5|9139.5|9131.5|9121.5|130
1632989700000|2021-09-30 08:15:00|9132.3|9122.3|9128.5|9118.5|9133.3|9123.3|9125.8|9115.8|92
1632990000000|2021-09-30 08:20:00|9129.3|9119.3|9138.3|9128.3|9141.8|9131.8|9128.5|9118.5|91
1632990300000|2021-09-30 08:25:00|9138.5|9128.5|9135.3|9125.3|9145.3|9135.3|9135.3|9125.3|92
1632990600000|2021-09-30 08:30:00|9136.3|9126.3|9127.5|9117.5|9136.3|9126.3|9126|9116|85
1632990900000|2021-09-30 08:35:00|9127.8|9117.8|9130|9120|9136.3|9126.3|9127.8|9117.8|51
1632991200000|2021-09-30 08:40:00|9129.5|9119.5|9117.3|9107.3|9130.3|9120.3|9117.3|9107.3|76
1632991500000|2021-09-30 08:45:00|9116.8|9106.8|9100|9090|9116.8|9106.8|9098.5|9088.5|85
1632991800000|2021-09-30 08:50:00|9099.8|9089.8|9090|9080|9100.8|9090.8|9087.8|9077.8|102
1632992100000|2021-09-30 08:55:00|9089.8|9079.8|9108.8|9098.8|9109|9099|9089|9079|109
1632992400000|2021-09-30 09:00:00|9108.5|9098.5|9117.5|9107.5|9119|9109|9107.8|9097.8|70
1632992700000|2021-09-30 09:05:00|9118.3|9108.3|9125.3|9115.3|9128.5|9118.5|9116.4|9106.4|94
1632993000000|2021-09-30 09:10:00|9125.5|9115.5|9114.3|9104.3|9126|9116|9113.8|9103.8|99
1632993300000|2021-09-30 09:15:00|9114.8|9104.8|9120.5|9110.5|9121.4|9111.4|9114.8|9104.8|88
1632993600000|2021-09-30 09:20:00|9120.3|9110.3|9109.3|9099.3|9120.5|9110.5|9108.8|9098.8|87
1632993900000|2021-09-30 09:25:00|9109.5|9099.5|9113.8|9103.8|9113.8|9103.8|9109.5|9099.5|26
1632994200000|2021-09-30 09:30:00|9113.5|9103.5|9114|9104|9114.3|9104.3|9113.3|9103.3|26
1632994500000|2021-09-30 09:35:00|9113.8|9103.8|9113|9103|9119.3|9109.3|9113|9103|40
1632994800000|2021-09-30 09:40:00|9112.3|9102.3|9098|9088|9112.3|9102.3|9097.5|9087.5|100
1632995100000|2021-09-30 09:45:00|9097.8|9087.8|9106.5|9096.5|9106.5|9096.5|9090.8|9080.8|148
1632995400000|2021-09-30 09:50:00|9106.3|9096.3|9086.8|9076.8|9106.3|9096.3|9086.5|9076.5|99
1632995700000|2021-09-30 09:55:00|9087|9077|9094.5|9084.5|9094.5|9084.5|9086.3|9076.3|93
1632996000000|2021-09-30 10:00:00|9094.3|9084.3|9095.5|9085.5|9099.3|9089.3|9089|9079|76
1632996300000|2021-09-30 10:05:00|9096|9086|9098.8|9088.8|9099.3|9089.3|9095.8|9085.8|36
1632996600000|2021-09-30 10:10:00|9099|9089|9087.5|9077.5|9099.3|9089.3|9087.5|9077.5|26
1632996900000|2021-09-30 10:15:00|9087|9077|9072.5|9062.5|9090.5|9080.5|9062.3|9052.3|118
1632997200000|2021-09-30 10:20:00|9072.8|9062.8|9036.8|9026.8|9072.8|9062.8|9031|9021|223
1632997500000|2021-09-30 10:25:00|9037|9027|9042|9032|9050.8|9040.8|9037|9027|130
1632997800000|2021-09-30 10:30:00|9042.3|9032.3|9055.3|9045.3|9055.5|9045.5|9042.3|9032.3|145
1632998100000|2021-09-30 10:35:00|9055|9045|9050.5|9040.5|9055.5|9045.5|9042|9032|73
1632998400000|2021-09-30 10:40:00|9050.8|9040.8|9042.3|9032.3|9053.3|9043.3|9042.3|9032.3|70
1632998700000|2021-09-30 10:45:00|9042.5|9032.5|9053.3|9043.3|9056.5|9046.5|9042.5|9032.5|77
1632999000000|2021-09-30 10:50:00|9053.5|9043.5|9042.8|9032.8|9053.5|9043.5|9041.3|9031.3|133
1632999300000|2021-09-30 10:55:00|9042.5|9032.5|9018|9008|9044|9034|9018|9008|115
1632999600000|2021-09-30 11:00:00|9019|9009|9021|9011|9029|9019|9018|9008|145
1632999900000|2021-09-30 11:05:00|9020.8|9010.8|9032.3|9022.3|9033|9023|9020.3|9010.3|118
1633000200000|2021-09-30 11:10:00|9031.5|9021.5|9026.5|9016.5|9032|9022|9017.5|9007.5|133
1633000500000|2021-09-30 11:15:00|9027|9017|9037.3|9027.3|9041.8|9031.8|9027|9017|113
1633000800000|2021-09-30 11:20:00|9036.8|9026.8|9028|9018|9037|9027|9027.3|9017.3|162
1633001100000|2021-09-30 11:25:00|9028.3|9018.3|9024.3|9014.3|9032.5|9022.5|9021|9011|128
1633001400000|2021-09-30 11:30:00|9024.5|9014.5|9030.5|9020.5|9040|9030|9017.3|9007.3|228
1633001700000|2021-09-30 11:35:00|9030.8|9020.8|9032.5|9022.5|9036.8|9026.8|9026|9016|183
1633002000000|2021-09-30 11:40:00|9032.3|9022.3|9018.5|9008.5|9036.3|9026.3|9017.3|9007.3|110
1633002300000|2021-09-30 11:45:00|9018.8|9008.8|9007.3|8997.3|9020.6|9010.6|9003.8|8993.8|129
1633002600000|2021-09-30 11:50:00|9007|8997|9026.5|9016.5|9027.3|9017.3|9006|8996|83
1633002900000|2021-09-30 11:55:00|9026.3|9016.3|9026.3|9016.3|9027.3|9017.3|9023.3|9013.3|102
1633003200000|2021-09-30 12:00:00|9025.8|9015.8|9029.5|9019.5|9033.6|9023.6|9021.8|9011.8|122
1633003500000|2021-09-30 12:05:00|9029.3|9019.3|9041.3|9031.3|9043|9033|9026.3|9016.3|169
1633003800000|2021-09-30 12:10:00|9041.5|9031.5|9047.3|9037.3|9063.3|9053.3|9039.5|9029.5|196
1633004100000|2021-09-30 12:15:00|9047.5|9037.5|9031.5|9021.5|9050.8|9040.8|9031.5|9021.5|127
1633004400000|2021-09-30 12:20:00|9031.3|9021.3|9036.3|9026.3|9036.8|9026.8|9026.3|9016.3|157
1633004700000|2021-09-30 12:25:00|9035.8|9025.8|9019.5|9009.5|9037|9027|9016.8|9006.8|132
1633005000000|2021-09-30 12:30:00|9019.8|9009.8|9015.8|9005.8|9034.8|9024.8|9006.3|8996.3|445
1633005300000|2021-09-30 12:35:00|9015.5|9005.5|9009.8|8999.8|9016.3|9006.3|8990.3|8980.3|332
1633005600000|2021-09-30 12:40:00|9009.3|8999.3|9014.8|9004.8|9028|9018|8999.5|8989.5|262
1633005900000|2021-09-30 12:45:00|9015|9005|8998.8|8988.8|9015.5|9005.5|8997.3|8987.3|282
1633006200000|2021-09-30 12:50:00|8999.3|8989.3|8998|8988|9004|8994|8993.5|8983.5|262
1633006500000|2021-09-30 12:55:00|8997.5|8987.5|8999.3|8989.3|9006.3|8996.3|8992|8982|293
1633006800000|2021-09-30 13:00:00|8999.5|8989.5|8939.8|8929.8|9000.8|8990.8|8939.8|8929.8|418
1633007100000|2021-09-30 13:05:00|8939.3|8929.3|8924.8|8914.8|8942.3|8932.3|8919.8|8909.8|370
1633007400000|2021-09-30 13:10:00|8924.5|8914.5|8928.3|8918.3|8928.3|8918.3|8915.8|8905.8|296
1633007700000|2021-09-30 13:15:00|8928|8918|8925.3|8915.3|8930.1|8920.1|8909|8899|300
1633008000000|2021-09-30 13:20:00|8925.5|8915.5|8945.8|8935.8|8947|8937|8912.8|8902.8|250
1633008300000|2021-09-30 13:25:00|8945.3|8935.3|8954.3|8944.3|8957.8|8947.8|8935.5|8925.5|261
1633008600000|2021-09-30 13:30:00|8954|8944|8941.3|8931.3|8954|8944|8926.8|8916.8|341
1633008900000|2021-09-30 13:35:00|8941.8|8931.8|8921.3|8911.3|8942.3|8932.3|8911.8|8901.8|398
1633009200000|2021-09-30 13:40:00|8921.1|8911.1|8939|8929|8942.3|8932.3|8921|8911|319
1633009500000|2021-09-30 13:45:00|8938.3|8928.3|8930.3|8920.3|8938.3|8928.3|8917.3|8907.3|387
1633009800000|2021-09-30 13:50:00|8930|8920|8937.1|8927.1|8940|8930|8913.3|8903.3|398
1633010100000|2021-09-30 13:55:00|8937|8927|8923.8|8913.8|8937|8927|8911|8901|340
1633010400000|2021-09-30 14:00:00|8923.5|8913.5|8897.3|8887.3|8926|8916|8891.5|8881.5|350
1633010700000|2021-09-30 14:05:00|8896.8|8886.8|8909.5|8899.5|8911|8901|8892.3|8882.3|318
1633011000000|2021-09-30 14:10:00|8910|8900|8921.8|8911.8|8927.5|8917.5|8901.5|8891.5|321
1633011300000|2021-09-30 14:15:00|8922|8912|8894|8884|8923|8913|8890.5|8880.5|408
1633011600000|2021-09-30 14:20:00|8894.3|8884.3|8889.3|8879.3|8894.8|8884.8|8883.5|8873.5|356
1633011900000|2021-09-30 14:25:00|8888.8|8878.8|8906|8896|8915.8|8905.8|8887|8877|410
1633012200000|2021-09-30 14:30:00|8906.3|8896.3|8912.5|8902.5|8918.8|8908.8|8904|8894|344
1633012500000|2021-09-30 14:35:00|8913.3|8903.3|8907.5|8897.5|8930.8|8920.8|8905|8895|243
1633012800000|2021-09-30 14:40:00|8907|8897|8914.3|8904.3|8922.5|8912.5|8896.8|8886.8|201
1633013100000|2021-09-30 14:45:00|8914|8904|8906.3|8896.3|8920.8|8910.8|8898.8|8888.8|231
1633013400000|2021-09-30 14:50:00|8907.5|8897.5|8911.5|8901.5|8916.8|8906.8|8907.5|8897.5|171
1633013700000|2021-09-30 14:55:00|8911.3|8901.3|8895.5|8885.5|8911.3|8901.3|8889.4|8879.4|218
1633014000000|2021-09-30 15:00:00|8894.8|8884.8|8917.5|8907.5|8917.8|8907.8|8887.8|8877.8|238
1633014300000|2021-09-30 15:05:00|8918|8908|8954|8944|8959|8949|8914.8|8904.8|332
1633014600000|2021-09-30 15:10:00|8954.8|8944.8|8945.3|8935.3|8955.3|8945.3|8938.8|8928.8|307
1633014900000|2021-09-30 15:15:00|8943.8|8933.8|8964.8|8954.8|8968|8958|8942|8932|360
1633015200000|2021-09-30 15:20:00|8964.3|8954.3|8958.5|8948.5|8967.5|8957.5|8949|8939|325
1633015500000|2021-09-30 15:25:00|8959|8949|8979.3|8969.3|8979.3|8969.3|8947.8|8937.8|293
1633015800000|2021-09-30 15:30:00|8981.9|8971.9|8961|8951|8997|8987|8958|8948|390
1633016100000|2021-09-30 15:35:00|8960.8|8950.8|8942.5|8932.5|8965|8955|8941.3|8931.3|305
1633016400000|2021-09-30 15:40:00|8942.8|8932.8|8947.3|8937.3|8960.3|8950.3|8939.8|8929.8|217
1633016700000|2021-09-30 15:45:00|8947.4|8937.4|8948.3|8938.3|8950.8|8940.8|8930.8|8920.8|262
1633017000000|2021-09-30 15:50:00|8948.5|8938.5|8923.3|8913.3|8952.5|8942.5|8917.3|8907.3|232
1633017300000|2021-09-30 15:55:00|8923|8913|8909.3|8899.3|8923|8913|8908.3|8898.3|247
1633017600000|2021-09-30 16:00:00|8909|8899|8912|8902|8915.3|8905.3|8908.3|8898.3|157
1633017900000|2021-09-30 16:05:00|8912.5|8902.5|8909|8899|8916.5|8906.5|8908.5|8898.5|176
1633018200000|2021-09-30 16:10:00|8909.5|8899.5|8904.5|8894.5|8913.5|8903.5|8893.5|8883.5|217
1633018500000|2021-09-30 16:15:00|8902.3|8892.3|8918.8|8908.8|8919.3|8909.3|8901.5|8891.5|234
1633018800000|2021-09-30 16:20:00|8919|8909|8921.8|8911.8|8936|8926|8917.3|8907.3|275
1633019100000|2021-09-30 16:25:00|8921.5|8911.5|8935.3|8925.3|8941.3|8931.3|8921.5|8911.5|243
1633019400000|2021-09-30 16:30:00|8934.8|8924.8|8946|8936|8946|8936|8930|8920|259
1633019700000|2021-09-30 16:35:00|8945.5|8935.5|8965|8955|8965.8|8955.8|8944.5|8934.5|209
1633020000000|2021-09-30 16:40:00|8964.5|8954.5|8974.8|8964.8|8976.3|8966.3|8959.3|8949.3|189
1633020300000|2021-09-30 16:45:00|8974.5|8964.5|8981.8|8971.8|8986.3|8976.3|8967.5|8957.5|175
1633020600000|2021-09-30 16:50:00|8980|8970|8964|8954|8980|8970|8956|8946|228
1633020900000|2021-09-30 16:55:00|8964.3|8954.3|8944.6|8934.6|8966.1|8956.1|8942.4|8932.4|307
1633046400000|2021-10-01 00:00:00|8980.5|8970.5|8989.8|8979.8|8991.5|8981.5|8977.1|8967.1|72
1633046700000|2021-10-01 00:05:00|8990|8980|8989.5|8979.5|8992.4|8982.4|8988.9|8978.9|67
1633047000000|2021-10-01 00:10:00|8990.1|8980.1|8986.5|8976.5|8991.5|8981.5|8981.8|8971.8|41
1633047300000|2021-10-01 00:15:00|8986.1|8976.1|8986.8|8976.8|8987.9|8977.9|8985.3|8975.3|18
1633047600000|2021-10-01 00:20:00|8986.4|8976.4|8989.3|8979.3|8989.8|8979.8|8982.9|8972.9|27
1633047900000|2021-10-01 00:25:00|8989.5|8979.5|8987.4|8977.4|8989.5|8979.5|8987.1|8977.1|15
1633048200000|2021-10-01 00:30:00|8987.6|8977.6|8984.3|8974.3|8988.4|8978.4|8980.9|8970.9|36
1633048500000|2021-10-01 00:35:00|8984|8974|8986.1|8976.1|8986.1|8976.1|8979.6|8969.6|23
1633048800000|2021-10-01 00:40:00|8985.8|8975.8|8974.9|8964.9|8985.8|8975.8|8974.9|8964.9|27
1633049100000|2021-10-01 00:45:00|8974.5|8964.5|8971.1|8961.1|8976.6|8966.6|8967.5|8957.5|57
1633049400000|2021-10-01 00:50:00|8970.8|8960.8|8974.3|8964.3|8975.3|8965.3|8968|8958|52
1633049700000|2021-10-01 00:55:00|8973.9|8963.9|8957|8947|8975.5|8965.5|8957|8947|72
1633050000000|2021-10-01 01:00:00|8957.3|8947.3|8943.3|8933.3|8958.5|8948.5|8937.5|8927.5|186
1633050300000|2021-10-01 01:05:00|8943.6|8933.6|8930.4|8920.4|8944.3|8934.3|8924.3|8914.3|208
1633050600000|2021-10-01 01:10:00|8930.9|8920.9|8911.5|8901.5|8934|8924|8904.6|8894.6|258
1633050900000|2021-10-01 01:15:00|8911.8|8901.8|8912.3|8902.3|8916.3|8906.3|8908.3|8898.3|213
1633051200000|2021-10-01 01:20:00|8912.9|8902.9|8917|8907|8919.1|8909.1|8911.4|8901.4|145
1633051500000|2021-10-01 01:25:00|8917.3|8907.3|8916|8906|8918.9|8908.9|8913.3|8903.3|136
1633051800000|2021-10-01 01:30:00|8915.8|8905.8|8912.5|8902.5|8917.1|8907.1|8911.4|8901.4|119
1633052100000|2021-10-01 01:35:00|8912.8|8902.8|8900|8890|8912.8|8902.8|8893.3|8883.3|157
1633052400000|2021-10-01 01:40:00|8899.8|8889.8|8902.9|8892.9|8904|8894|8894|8884|166
1633052700000|2021-10-01 01:45:00|8903.3|8893.3|8892.5|8882.5|8904.9|8894.9|8892.4|8882.4|139
1633053000000|2021-10-01 01:50:00|8892.1|8882.1|8892.8|8882.8|8893.3|8883.3|8884.1|8874.1|131
1633053300000|2021-10-01 01:55:00|8892|8882|8901.6|8891.6|8901.6|8891.6|8892|8882|80
1633053600000|2021-10-01 02:00:00|8901.8|8891.8|8907.3|8897.3|8908.6|8898.6|8900.8|8890.8|120
1633053900000|2021-10-01 02:05:00|8906.9|8896.9|8903.9|8893.9|8907.1|8897.1|8901.5|8891.5|73
1633054200000|2021-10-01 02:10:00|8903.6|8893.6|8910|8900|8910.5|8900.5|8901.8|8891.8|107
1633054500000|2021-10-01 02:15:00|8910.5|8900.5|8907|8897|8910.6|8900.6|8906|8896|75
1633054800000|2021-10-01 02:20:00|8906.8|8896.8|8912.8|8902.8|8912.8|8902.8|8906|8896|68
1633055100000|2021-10-01 02:25:00|8912.4|8902.4|8918|8908|8918|8908|8912.3|8902.3|68
1633055400000|2021-10-01 02:30:00|8917.8|8907.8|8917|8907|8920.8|8910.8|8914.3|8904.3|108
1633055700000|2021-10-01 02:35:00|8917.9|8907.9|8920|8910|8921.9|8911.9|8914.1|8904.1|122
1633056000000|2021-10-01 02:40:00|8919.8|8909.8|8915.3|8905.3|8920|8910|8914|8904|52
1633056300000|2021-10-01 02:45:00|8914.6|8904.6|8906.4|8896.4|8914.6|8904.6|8905.8|8895.8|58
1633056600000|2021-10-01 02:50:00|8906.1|8896.1|8907.4|8897.4|8910|8900|8905.4|8895.4|58
1633056900000|2021-10-01 02:55:00|8907|8897|8910.1|8900.1|8910.4|8900.4|8906.4|8896.4|88
1633057200000|2021-10-01 03:00:00|8910.8|8900.8|8915.5|8905.5|8917.8|8907.8|8910.4|8900.4|57
1633057500000|2021-10-01 03:05:00|8915.3|8905.3|8914.3|8904.3|8917.5|8907.5|8913.3|8903.3|39
1633057800000|2021-10-01 03:10:00|8914.4|8904.4|8918.3|8908.3|8920|8910|8912.1|8902.1|60
1633058100000|2021-10-01 03:15:00|8918.8|8908.8|8912.9|8902.9|8919.5|8909.5|8912|8902|59
1633058400000|2021-10-01 03:20:00|8912.5|8902.5|8909.6|8899.6|8913.9|8903.9|8905.6|8895.6|63
1633058700000|2021-10-01 03:25:00|8909.3|8899.3|8908.8|8898.8|8911.3|8901.3|8905.5|8895.5|75
1633059000000|2021-10-01 03:30:00|8908.5|8898.5|8909.1|8899.1|8910.1|8900.1|8906.5|8896.5|61
1633059300000|2021-10-01 03:35:00|8908.8|8898.8|8912.5|8902.5|8913.8|8903.8|8906.1|8896.1|82
1633059600000|2021-10-01 03:40:00|8912.3|8902.3|8909.4|8899.4|8912.8|8902.8|8905.8|8895.8|69
1633059900000|2021-10-01 03:45:00|8909.1|8899.1|8905.5|8895.5|8912.1|8902.1|8905.5|8895.5|61
1633060200000|2021-10-01 03:50:00|8905.8|8895.8|8906.3|8896.3|8909|8899|8905.6|8895.6|74
1633060500000|2021-10-01 03:55:00|8906.6|8896.6|8898|8888|8910|8900|8897|8887|85
1633060800000|2021-10-01 04:00:00|8897.5|8887.5|8894.8|8884.8|8899|8889|8893|8883|79
1633061100000|2021-10-01 04:05:00|8895|8885|8887.9|8877.9|8896|8886|8887.8|8877.8|44
1633061400000|2021-10-01 04:10:00|8887.8|8877.8|8883.4|8873.4|8889.5|8879.5|8883.3|8873.3|35
1633061700000|2021-10-01 04:15:00|8883.8|8873.8|8893.3|8883.3|8893.4|8883.4|8882.3|8872.3|40
1633062000000|2021-10-01 04:20:00|8892.9|8882.9|8897.3|8887.3|8899.6|8889.6|8891.4|8881.4|52
1633062300000|2021-10-01 04:25:00|8897|8887|8891.5|8881.5|8899.1|8889.1|8891.5|8881.5|53
1633062600000|2021-10-01 04:30:00|8891.9|8881.9|8892.6|8882.6|8893.4|8883.4|8889.8|8879.8|28
1633062900000|2021-10-01 04:35:00|8892.9|8882.9|8896|8886|8897.5|8887.5|8892.9|8882.9|36
1633063200000|2021-10-01 04:40:00|8896.3|8886.3|8898.3|8888.3|8901|8891|8896.3|8886.3|67
1633063500000|2021-10-01 04:45:00|8898|8888|8898.6|8888.6|8900.5|8890.5|8895.4|8885.4|57
1633063800000|2021-10-01 04:50:00|8897.9|8887.9|8897.4|8887.4|8900.4|8890.4|8897.3|8887.3|48
1633064100000|2021-10-01 04:55:00|8897.8|8887.8|8897.1|8887.1|8899.3|8889.3|8896.4|8886.4|27
1633064400000|2021-10-01 05:00:00|8897.5|8887.5|8891.9|8881.9|8897.5|8887.5|8888.5|8878.5|86
1633064700000|2021-10-01 05:05:00|8891.5|8881.5|8885|8875|8891.5|8881.5|8884.4|8874.4|99
1633065000000|2021-10-01 05:10:00|8884.8|8874.8|8884.6|8874.6|8889.5|8879.5|8883.9|8873.9|80
1633065300000|2021-10-01 05:15:00|8884.3|8874.3|8895.4|8885.4|8897|8887|8884.3|8874.3|43
1633065600000|2021-10-01 05:20:00|8895.3|8885.3|8896|8886|8897|8887|8888.1|8878.1|78
1633065900000|2021-10-01 05:25:00|8895.5|8885.5|8887.6|8877.6|8896.9|8886.9|8885.8|8875.8|81
1633066200000|2021-10-01 05:30:00|8887.4|8877.4|8884.9|8874.9|8887.4|8877.4|8882.8|8872.8|108
1633066500000|2021-10-01 05:35:00|8886.1|8876.1|8887.9|8877.9|8888|8878|8884.4|8874.4|41
1633066800000|2021-10-01 05:40:00|8887.5|8877.5|8888.8|8878.8|8894.3|8884.3|8886.4|8876.4|80
1633067100000|2021-10-01 05:45:00|8888.6|8878.6|8896.6|8886.6|8896.6|8886.6|8888.6|8878.6|70
1633067400000|2021-10-01 05:50:00|8896.8|8886.8|8896.9|8886.9|8899.6|8889.6|8894.3|8884.3|51
1633067700000|2021-10-01 05:55:00|8896.5|8886.5|8904.5|8894.5|8904.5|8894.5|8892.5|8882.5|64
1633068000000|2021-10-01 06:00:00|8903.8|8893.8|8917.5|8907.5|8921.4|8911.4|8901.1|8891.1|135
1633068300000|2021-10-01 06:05:00|8917.8|8907.8|8921.8|8911.8|8923.8|8913.8|8917.8|8907.8|83
1633068600000|2021-10-01 06:10:00|8922|8912|8913.3|8903.3|8922.5|8912.5|8913|8903|114
1633068900000|2021-10-01 06:15:00|8912.8|8902.8|8918.8|8908.8|8923.5|8913.5|8907.9|8897.9|121
1633069200000|2021-10-01 06:20:00|8918.4|8908.4|8895.8|8885.8|8920.5|8910.5|8890.8|8880.8|170
1633069500000|2021-10-01 06:25:00|8896.1|8886.1|8903.8|8893.8|8906.5|8896.5|8892.6|8882.6|139
1633069800000|2021-10-01 06:30:00|8903.6|8893.6|8910.8|8900.8|8910.8|8900.8|8894.8|8884.8|124
1633070100000|2021-10-01 06:35:00|8911.3|8901.3|8918.8|8908.8|8924.1|8914.1|8911.3|8901.3|95
1633070400000|2021-10-01 06:40:00|8919.1|8909.1|8908.6|8898.6|8920.9|8910.9|8908.6|8898.6|82
1633070700000|2021-10-01 06:45:00|8909.3|8899.3|8917|8907|8917.5|8907.5|8909.3|8899.3|56
1633071000000|2021-10-01 06:50:00|8917.3|8907.3|8903.1|8893.1|8918.5|8908.5|8895.4|8885.4|101
1633071300000|2021-10-01 06:55:00|8903.9|8893.9|8935.1|8925.1|8935.8|8925.8|8903.9|8893.9|127
1633071600000|2021-10-01 07:00:00|8930.3|8920.3|8922.3|8912.3|8936.3|8926.3|8914.9|8904.9|206
1633071900000|2021-10-01 07:05:00|8922.6|8912.6|8935.5|8925.5|8940.1|8930.1|8919.1|8909.1|157
1633072200000|2021-10-01 07:10:00|8935.3|8925.3|8940.4|8930.4|8941.4|8931.4|8923|8913|237
1633072500000|2021-10-01 07:15:00|8940.1|8930.1|8951.5|8941.5|8951.5|8941.5|8929.1|8919.1|273
1633072800000|2021-10-01 07:20:00|8951.3|8941.3|8963.1|8953.1|8973.5|8963.5|8942.3|8932.3|209
1633073100000|2021-10-01 07:25:00|8963.4|8953.4|9001.3|8991.3|9003.3|8993.3|8963.4|8953.4|235
1633073400000|2021-10-01 07:30:00|9002|8992|8988.1|8978.1|9003.6|8993.6|8984.6|8974.6|210
1633073700000|2021-10-01 07:35:00|8988.3|8978.3|8995.8|8985.8|9002.8|8992.8|8988.3|8978.3|194
1633074000000|2021-10-01 07:40:00|8996.1|8986.1|8995.1|8985.1|8998.9|8988.9|8984.9|8974.9|159
1633074300000|2021-10-01 07:45:00|8995.3|8985.3|8998.3|8988.3|9001.4|8991.4|8991.5|8981.5|133
1633074600000|2021-10-01 07:50:00|8998.6|8988.6|9003.3|8993.3|9004.8|8994.8|8994|8984|108
1633074900000|2021-10-01 07:55:00|9003.5|8993.5|9013.5|9003.5|9031.5|9021.5|9000.6|8990.6|201
1633075200000|2021-10-01 08:00:00|9013.6|9003.6|9040|9030|9042.8|9032.8|9013.6|9003.6|291
1633075500000|2021-10-01 08:05:00|9040.3|9030.3|9028.8|9018.8|9051.8|9041.8|9028.4|9018.4|275
1633075800000|2021-10-01 08:10:00|9028.6|9018.6|9027.4|9017.4|9050.5|9040.5|9023.9|9013.9|209
1633076100000|2021-10-01 08:15:00|9028.8|9018.8|9022.5|9012.5|9030|9020|9013.9|9003.9|196
1633076400000|2021-10-01 08:20:00|9022.1|9012.1|9035.1|9025.1|9038.6|9028.6|9018|9008|156
1633076700000|2021-10-01 08:25:00|9035.5|9025.5|9072.9|9062.9|9076.6|9066.6|9034.4|9024.4|183
1633077000000|2021-10-01 08:30:00|9073|9063|9093.3|9083.3|9093.3|9083.3|9067.4|9057.4|231
1633077300000|2021-10-01 08:35:00|9093.4|9083.4|9102.6|9092.6|9108.8|9098.8|9093.1|9083.1|207
1633077600000|2021-10-01 08:40:00|9103.1|9093.1|9091.9|9081.9|9108.5|9098.5|9087.8|9077.8|140
1633077900000|2021-10-01 08:45:00|9092|9082|9092.3|9082.3|9100.1|9090.1|9091.4|9081.4|125
1633078200000|2021-10-01 08:50:00|9092.5|9082.5|9083.1|9073.1|9092.6|9082.6|9075.8|9065.8|155
1633078500000|2021-10-01 08:55:00|9083.4|9073.4|9076.8|9066.8|9083.4|9073.4|9068|9058|79
1633078800000|2021-10-01 09:00:00|9076.6|9066.6|9075.8|9065.8|9086.5|9076.5|9072.5|9062.5|207
1633079100000|2021-10-01 09:05:00|9075.5|9065.5|9112.6|9102.6|9119|9109|9075.1|9065.1|136
1633079400000|2021-10-01 09:10:00|9112.1|9102.1|9101.3|9091.3|9113.1|9103.1|9094.9|9084.9|129
1633079700000|2021-10-01 09:15:00|9101.5|9091.5|9097.4|9087.4|9103|9093|9097.3|9087.3|58
1633080000000|2021-10-01 09:20:00|9097.8|9087.8|9095.6|9085.6|9108.8|9098.8|9093.1|9083.1|106
1633080300000|2021-10-01 09:25:00|9097.1|9087.1|9098.9|9088.9|9103.3|9093.3|9094.9|9084.9|74
1633080600000|2021-10-01 09:30:00|9101|9091|9094.6|9084.6|9104|9094|9094.3|9084.3|56
1633080900000|2021-10-01 09:35:00|9094|9084|9087|9077|9094|9084|9081.9|9071.9|79
1633081200000|2021-10-01 09:40:00|9087.4|9077.4|9078.6|9068.6|9091|9081|9078.6|9068.6|57
1633081500000|2021-10-01 09:45:00|9078.9|9068.9|9071.1|9061.1|9081.3|9071.3|9068.6|9058.6|74
1633081800000|2021-10-01 09:50:00|9071.5|9061.5|9071.3|9061.3|9075.8|9065.8|9066.1|9056.1|99
1633082100000|2021-10-01 09:55:00|9071.6|9061.6|9082.1|9072.1|9085.8|9075.8|9071.1|9061.1|84
1633082400000|2021-10-01 10:00:00|9082.4|9072.4|9085|9075|9098.8|9088.8|9081.5|9071.5|101
1633082700000|2021-10-01 10:05:00|9085.4|9075.4|9086.1|9076.1|9088.6|9078.6|9083.4|9073.4|49
1633083000000|2021-10-01 10:10:00|9086.4|9076.4|9101.4|9091.4|9102.4|9092.4|9086.4|9076.4|83
1633083300000|2021-10-01 10:15:00|9101.6|9091.6|9098.4|9088.4|9103.1|9093.1|9096.6|9086.6|105
1633083600000|2021-10-01 10:20:00|9098|9088|9103|9093|9103.5|9093.5|9094.4|9084.4|85
1633083900000|2021-10-01 10:25:00|9103.4|9093.4|9099.9|9089.9|9103.6|9093.6|9097|9087|94
1633084200000|2021-10-01 10:30:00|9099.6|9089.6|9099.8|9089.8|9100.9|9090.9|9096.1|9086.1|98
1633084500000|2021-10-01 10:35:00|9098.8|9088.8|9086.9|9076.9|9100.6|9090.6|9085.9|9075.9|149
1633084800000|2021-10-01 10:40:00|9087|9077|9087.3|9077.3|9092.1|9082.1|9083.3|9073.3|100
1633085100000|2021-10-01 10:45:00|9085.4|9075.4|9083.4|9073.4|9086.3|9076.3|9080.5|9070.5|103
1633085400000|2021-10-01 10:50:00|9082.9|9072.9|9082.5|9072.5|9091.4|9081.4|9081.1|9071.1|80
1633085700000|2021-10-01 10:55:00|9082.4|9072.4|9075.9|9065.9|9082.4|9072.4|9071.3|9061.3|65
1633086000000|2021-10-01 11:00:00|9075.6|9065.6|9082.3|9072.3|9083.9|9073.9|9075.6|9065.6|56
1633086300000|2021-10-01 11:05:00|9081.9|9071.9|9089.6|9079.6|9089.6|9079.6|9080.6|9070.6|70
1633086600000|2021-10-01 11:10:00|9089.9|9079.9|9096|9086|9097.6|9087.6|9089.9|9079.9|75
1633086900000|2021-10-01 11:15:00|9096.4|9086.4|9096.4|9086.4|9099.1|9089.1|9095.3|9085.3|72
1633087200000|2021-10-01 11:20:00|9096.6|9086.6|9098|9088|9101.1|9091.1|9096.4|9086.4|84
1633087500000|2021-10-01 11:25:00|9097.8|9087.8|9104.1|9094.1|9104.8|9094.8|9097.5|9087.5|137
1633087800000|2021-10-01 11:30:00|9104.3|9094.3|9103.8|9093.8|9105.3|9095.3|9096.4|9086.4|149
1633088100000|2021-10-01 11:35:00|9104|9094|9101.4|9091.4|9104.6|9094.6|9097|9087|185
1633088400000|2021-10-01 11:40:00|9101.6|9091.6|9133.9|9123.9|9138.8|9128.8|9101.6|9091.6|180
1633088700000|2021-10-01 11:45:00|9134.6|9124.6|9140.5|9130.5|9147.5|9137.5|9134.6|9124.6|256
1633089000000|2021-10-01 11:50:00|9140.8|9130.8|9127.1|9117.1|9140.8|9130.8|9121.4|9111.4|162
1633089300000|2021-10-01 11:55:00|9127|9117|9133.6|9123.6|9146.3|9136.3|9126.6|9116.6|177
1633089600000|2021-10-01 12:00:00|9133.9|9123.9|9134.9|9124.9|9140.9|9130.9|9129.5|9119.5|183
1633089900000|2021-10-01 12:05:00|9134.4|9124.4|9139.3|9129.3|9145.9|9135.9|9125.9|9115.9|164
1633090200000|2021-10-01 12:10:00|9138.6|9128.6|9105.9|9095.9|9139|9129|9105.9|9095.9|224
1633090500000|2021-10-01 12:15:00|9105.5|9095.5|9090.3|9080.3|9110.8|9100.8|9086.6|9076.6|216
1633090800000|2021-10-01 12:20:00|9090.1|9080.1|9091.5|9081.5|9100.8|9090.8|9084.1|9074.1|159
1633091100000|2021-10-01 12:25:00|9089.5|9079.5|9074.3|9064.3|9102.8|9092.8|9074|9064|162
1633091400000|2021-10-01 12:30:00|9073.9|9063.9|9057.5|9047.5|9075.4|9065.4|9050.9|9040.9|327
1633091700000|2021-10-01 12:35:00|9057.3|9047.3|9051|9041|9059.8|9049.8|9038.5|9028.5|275
1633092000000|2021-10-01 12:40:00|9051.3|9041.3|9065|9055|9068.8|9058.8|9041|9031|303
1633092300000|2021-10-01 12:45:00|9065.3|9055.3|9048|9038|9066.8|9056.8|9046.5|9036.5|214
1633092600000|2021-10-01 12:50:00|9047.5|9037.5|9046.5|9036.5|9049|9039|9034|9024|195
1633092900000|2021-10-01 12:55:00|9047|9037|9064.8|9054.8|9068.8|9058.8|9042.5|9032.5|206
1633093200000|2021-10-01 13:00:00|9065|9055|9070.3|9060.3|9073.8|9063.8|9054.3|9044.3|220
1633093500000|2021-10-01 13:05:00|9070.5|9060.5|9083|9073|9085|9075|9065.5|9055.5|189
1633093800000|2021-10-01 13:10:00|9083.3|9073.3|9115.3|9105.3|9123.5|9113.5|9083.3|9073.3|255
1633094100000|2021-10-01 13:15:00|9115.5|9105.5|9101.5|9091.5|9117.5|9107.5|9096|9086|197
1633094400000|2021-10-01 13:20:00|9102.3|9092.3|9089.5|9079.5|9107.8|9097.8|9088.8|9078.8|135
1633094700000|2021-10-01 13:25:00|9090|9080|9097.8|9087.8|9103|9093|9089.5|9079.5|195
1633095000000|2021-10-01 13:30:00|9098.3|9088.3|9112.5|9102.5|9126|9116|9093.3|9083.3|363
1633095300000|2021-10-01 13:35:00|9111.5|9101.5|9120.3|9110.3|9127|9117|9109|9099|269
1633095600000|2021-10-01 13:40:00|9120.8|9110.8|9112|9102|9127.8|9117.8|9108.3|9098.3|218
1633095900000|2021-10-01 13:45:00|9112.5|9102.5|9115|9105|9127.5|9117.5|9110.3|9100.3|240
1633096200000|2021-10-01 13:50:00|9114|9104|9110.5|9100.5|9119.8|9109.8|9108|9098|312
1633096500000|2021-10-01 13:55:00|9110|9100|9103|9093|9122.4|9112.4|9099.1|9089.1|233
1633096800000|2021-10-01 14:00:00|9102.3|9092.3|9102.3|9092.3|9123|9113|9097|9087|475
1633097100000|2021-10-01 14:05:00|9102.5|9092.5|9115.4|9105.4|9121.5|9111.5|9101|9091|294
1633097400000|2021-10-01 14:10:00|9114.8|9104.8|9130.1|9120.1|9130.1|9120.1|9109.5|9099.5|351
1633097700000|2021-10-01 14:15:00|9130.5|9120.5|9136.8|9126.8|9136.8|9126.8|9126.8|9116.8|295
1633098000000|2021-10-01 14:20:00|9137|9127|9108.8|9098.8|9137|9127|9101.5|9091.5|280
1633098300000|2021-10-01 14:25:00|9109|9099|9122.8|9112.8|9130.3|9120.3|9103.8|9093.8|249
1633098600000|2021-10-01 14:30:00|9122.3|9112.3|9109.5|9099.5|9136.3|9126.3|9108.8|9098.8|288
1633098900000|2021-10-01 14:35:00|9109.8|9099.8|9090.3|9080.3|9112.5|9102.5|9081.8|9071.8|250
1633099200000|2021-10-01 14:40:00|9089|9079|9100.3|9090.3|9105.1|9095.1|9088|9078|181
1633099500000|2021-10-01 14:45:00|9099|9089|9103.5|9093.5|9106.5|9096.5|9092.3|9082.3|236
1633099800000|2021-10-01 14:50:00|9103.3|9093.3|9103.8|9093.8|9112.9|9102.9|9096.8|9086.8|177
1633100100000|2021-10-01 14:55:00|9103.5|9093.5|9114.8|9104.8|9119|9109|9103.5|9093.5|214
1633100400000|2021-10-01 15:00:00|9113.8|9103.8|9118.5|9108.5|9129.3|9119.3|9112|9102|247
1633100700000|2021-10-01 15:05:00|9118.8|9108.8|9106|9096|9120.8|9110.8|9105|9095|155
1633101000000|2021-10-01 15:10:00|9106.3|9096.3|9121.3|9111.3|9126.5|9116.5|9104.5|9094.5|203
1633101300000|2021-10-01 15:15:00|9121.5|9111.5|9123.8|9113.8|9134.5|9124.5|9120|9110|251
1633101600000|2021-10-01 15:20:00|9124.3|9114.3|9124|9114|9127|9117|9115.5|9105.5|193
1633101900000|2021-10-01 15:25:00|9124.3|9114.3|9121.5|9111.5|9128.8|9118.8|9120|9110|191
1633102200000|2021-10-01 15:30:00|9121.8|9111.8|9137.3|9127.3|9138.8|9128.8|9121.8|9111.8|193
1633102500000|2021-10-01 15:35:00|9137|9127|9134.3|9124.3|9138.8|9128.8|9132.5|9122.5|125
1633102800000|2021-10-01 15:40:00|9134.8|9124.8|9142.5|9132.5|9143.8|9133.8|9133.5|9123.5|123
1633103100000|2021-10-01 15:45:00|9142.3|9132.3|9130.3|9120.3|9143.3|9133.3|9127|9117|211
1633103400000|2021-10-01 15:50:00|9131|9121|9137.3|9127.3|9137.5|9127.5|9131|9121|82
1633103700000|2021-10-01 15:55:00|9137|9127|9135.3|9125.3|9139.8|9129.8|9130|9120|87
1633104000000|2021-10-01 16:00:00|9134.8|9124.8|9132.8|9122.8|9135.5|9125.5|9131.3|9121.3|49
1633104300000|2021-10-01 16:05:00|9134|9124|9143.8|9133.8|9143.8|9133.8|9133.3|9123.3|166
1633104600000|2021-10-01 16:10:00|9143.5|9133.5|9126.8|9116.8|9143.5|9133.5|9125.6|9115.6|142
1633104900000|2021-10-01 16:15:00|9127.3|9117.3|9128.8|9118.8|9132.1|9122.1|9123.5|9113.5|78
1633105200000|2021-10-01 16:20:00|9128.5|9118.5|9127.5|9117.5|9132.3|9122.3|9121.3|9111.3|107
1633105500000|2021-10-01 16:25:00|9127.8|9117.8|9126.8|9116.8|9133.8|9123.8|9124.3|9114.3|100
1633105800000|2021-10-01 16:30:00|9127|9117|9125.5|9115.5|9129.8|9119.8|9123.5|9113.5|100
1633106100000|2021-10-01 16:35:00|9125.3|9115.3|9127.5|9117.5|9130.3|9120.3|9122.5|9112.5|113
1633106400000|2021-10-01 16:40:00|9127.8|9117.8|9133.3|9123.3|9133.5|9123.5|9127.8|9117.8|112
1633106700000|2021-10-01 16:45:00|9133.8|9123.8|9127|9117|9140.3|9130.3|9127|9117|109
1633107000000|2021-10-01 16:50:00|9127.3|9117.3|9129.8|9119.8|9134.5|9124.5|9122|9112|122
1633107300000|2021-10-01 16:55:00|9131.3|9121.3|9140.4|9130.4|9143.6|9133.6|9129.9|9119.9|226
1633305600000|2021-10-04 00:00:00|9162|9146.3|9231.6|9221.6|9235.4|9225.4|9162|9146.3|38
1633305900000|2021-10-04 00:05:00|9231.9|9221.9|9240.4|9230.4|9240.8|9230.8|9229.4|9219.4|40
1633306200000|2021-10-04 00:10:00|9241.5|9231.5|9228.4|9218.4|9247.5|9237.5|9224.6|9214.6|87
1633306500000|2021-10-04 00:15:00|9228.5|9218.5|9215|9205|9228.5|9218.5|9214.6|9204.6|81
1633306800000|2021-10-04 00:20:00|9215.3|9205.3|9218|9208|9220|9210|9212.3|9202.3|91
1633307100000|2021-10-04 00:25:00|9217.1|9207.1|9209.3|9199.3|9217.8|9207.8|9208.8|9198.8|106
1633307400000|2021-10-04 00:30:00|9210|9200|9211|9201|9215|9205|9209.1|9199.1|95
1633307700000|2021-10-04 00:35:00|9211.4|9201.4|9203.3|9193.3|9212.3|9202.3|9203.1|9193.1|136
1633308000000|2021-10-04 00:40:00|9203.6|9193.6|9185|9175|9204|9194|9184.4|9174.4|110
1633308300000|2021-10-04 00:45:00|9184.9|9174.9|9181.9|9171.9|9189|9179|9180.8|9170.8|122
1633308600000|2021-10-04 00:50:00|9180.8|9170.8|9174.4|9164.4|9182.9|9172.9|9173.8|9163.8|122
1633308900000|2021-10-04 00:55:00|9174.8|9164.8|9185|9175|9187.4|9177.4|9174.3|9164.3|109
1633309200000|2021-10-04 01:00:00|9184.8|9174.8|9176.6|9166.6|9184.8|9174.8|9175.5|9165.5|77
1633309500000|2021-10-04 01:05:00|9176.5|9166.5|9177.1|9167.1|9179|9169|9174.5|9164.5|28
1633309800000|2021-10-04 01:10:00|9177|9167|9182.3|9172.3|9182.3|9172.3|9177|9167|20
1633310100000|2021-10-04 01:15:00|9182.4|9172.4|9189.4|9179.4|9192.1|9182.1|9182.4|9172.4|120
1633310400000|2021-10-04 01:20:00|9189.1|9179.1|9187.4|9177.4|9189.1|9179.1|9184.8|9174.8|35
1633310700000|2021-10-04 01:25:00|9187.6|9177.6|9190.3|9180.3|9190.8|9180.8|9186.9|9176.9|18
1633311000000|2021-10-04 01:30:00|9190|9180|9197.3|9187.3|9197.3|9187.3|9187.3|9177.3|67
1633311300000|2021-10-04 01:35:00|9197|9187|9177.5|9167.5|9199.6|9189.6|9176.8|9166.8|129
1633311600000|2021-10-04 01:40:00|9177.3|9167.3|9158.5|9148.5|9177.3|9167.3|9151.8|9141.8|203
1633311900000|2021-10-04 01:45:00|9158.3|9148.3|9139|9129|9158.8|9148.8|9139|9129|146
1633312200000|2021-10-04 01:50:00|9138.8|9128.8|9140.5|9130.5|9146.4|9136.4|9130.9|9120.9|190
1633312500000|2021-10-04 01:55:00|9140.4|9130.4|9155.9|9145.9|9155.9|9145.9|9139.4|9129.4|139
1633312800000|2021-10-04 02:00:00|9155.5|9145.5|9147.9|9137.9|9155.5|9145.5|9142.4|9132.4|133
1633313100000|2021-10-04 02:05:00|9147.6|9137.6|9151|9141|9151.5|9141.5|9139.3|9129.3|99
1633313400000|2021-10-04 02:10:00|9151.3|9141.3|9153.5|9143.5|9155.9|9145.9|9151|9141|71
1633313700000|2021-10-04 02:15:00|9153.1|9143.1|9153.6|9143.6|9163.5|9153.5|9149|9139|73
1633314000000|2021-10-04 02:20:00|9154.4|9144.4|9144.8|9134.8|9157.5|9147.5|9144.4|9134.4|62
1633314300000|2021-10-04 02:25:00|9145|9135|9153.6|9143.6|9160.4|9150.4|9136.6|9126.6|111
1633314600000|2021-10-04 02:30:00|9154|9144|9155.4|9145.4|9161.8|9151.8|9154|9144|117
1633314900000|2021-10-04 02:35:00|9154.4|9144.4|9165.6|9155.6|9166|9156|9153.5|9143.5|94
1633315200000|2021-10-04 02:40:00|9165.8|9155.8|9166.6|9156.6|9170|9160|9165.3|9155.3|51
1633315500000|2021-10-04 02:45:00|9166.5|9156.5|9166|9156|9166.5|9156.5|9162.4|9152.4|32
1633315800000|2021-10-04 02:50:00|9165.6|9155.6|9160.8|9150.8|9165.6|9155.6|9158.3|9148.3|58
1633316100000|2021-10-04 02:55:00|9161.1|9151.1|9154.8|9144.8|9161.1|9151.1|9151.9|9141.9|61
1633316400000|2021-10-04 03:00:00|9155.1|9145.1|9154.9|9144.9|9157.5|9147.5|9154.8|9144.8|92
1633316700000|2021-10-04 03:05:00|9154.6|9144.6|9157.8|9147.8|9159.6|9149.6|9153.5|9143.5|62
1633317000000|2021-10-04 03:10:00|9157.4|9147.4|9157.3|9147.3|9159.5|9149.5|9145.6|9135.6|78
1633317300000|2021-10-04 03:15:00|9158.4|9148.4|9161.1|9151.1|9161.1|9151.1|9153.9|9143.9|77
1633317600000|2021-10-04 03:20:00|9160.8|9150.8|9157|9147|9160.8|9150.8|9154.6|9144.6|31
1633317900000|2021-10-04 03:25:00|9156.6|9146.6|9154.9|9144.9|9156.9|9146.9|9153.9|9143.9|17
1633318200000|2021-10-04 03:30:00|9154.6|9144.6|9154|9144|9156.5|9146.5|9152.9|9142.9|102
1633318500000|2021-10-04 03:35:00|9154.3|9144.3|9157.5|9147.5|9157.5|9147.5|9153.3|9143.3|97
1633318800000|2021-10-04 03:40:00|9157.1|9147.1|9152.5|9142.5|9159.6|9149.6|9152.5|9142.5|73
1633319100000|2021-10-04 03:45:00|9152.8|9142.8|9159.8|9149.8|9160.1|9150.1|9152.8|9142.8|40
1633319400000|2021-10-04 03:50:00|9160|9150|9157.1|9147.1|9160|9150|9156.1|9146.1|43
1633319700000|2021-10-04 03:55:00|9156.6|9146.6|9146.3|9136.3|9158.3|9148.3|9146.3|9136.3|77
1633320000000|2021-10-04 04:00:00|9146.8|9136.8|9150.3|9140.3|9150.5|9140.5|9146.5|9136.5|41
1633320300000|2021-10-04 04:05:00|9150.5|9140.5|9152.9|9142.9|9153.9|9143.9|9150.5|9140.5|62
1633320600000|2021-10-04 04:10:00|9152.5|9142.5|9153.4|9143.4|9153.4|9143.4|9151.4|9141.4|13
1633320900000|2021-10-04 04:15:00|9153.6|9143.6|9159.5|9149.5|9159.8|9149.8|9153.4|9143.4|35
1633321200000|2021-10-04 04:20:00|9159.8|9149.8|9158.8|9148.8|9164.1|9154.1|9158.8|9148.8|34
1633321500000|2021-10-04 04:25:00|9159.1|9149.1|9155.3|9145.3|9159.3|9149.3|9155.3|9145.3|11
1633321800000|2021-10-04 04:30:00|9155.5|9145.5|9159.9|9149.9|9161.9|9151.9|9151.9|9141.9|28
1633322100000|2021-10-04 04:35:00|9159.5|9149.5|9162.3|9152.3|9162.6|9152.6|9158.1|9148.1|23
1633322400000|2021-10-04 04:40:00|9161.6|9151.6|9164.4|9154.4|9164.6|9154.6|9160.4|9150.4|29
1633322700000|2021-10-04 04:45:00|9164.8|9154.8|9163.3|9153.3|9169.1|9159.1|9163|9153|39
1633323000000|2021-10-04 04:50:00|9163|9153|9161.3|9151.3|9163.1|9153.1|9161|9151|21
1633323300000|2021-10-04 04:55:00|9161|9151|9163.4|9153.4|9164.5|9154.5|9160.8|9150.8|46
1633323600000|2021-10-04 05:00:00|9163.5|9153.5|9173|9163|9178.4|9168.4|9161.4|9151.4|122
1633323900000|2021-10-04 05:05:00|9172.8|9162.8|9181.6|9171.6|9181.6|9171.6|9172|9162|36
1633324200000|2021-10-04 05:10:00|9181.9|9171.9|9182.8|9172.8|9184|9174|9175.9|9165.9|92
1633324500000|2021-10-04 05:15:00|9183.5|9173.5|9186.3|9176.3|9186.8|9176.8|9182.1|9172.1|26
1633324800000|2021-10-04 05:20:00|9186|9176|9184.4|9174.4|9189.9|9179.9|9179.1|9169.1|48
1633325100000|2021-10-04 05:25:00|9184|9174|9190.9|9180.9|9190.9|9180.9|9183.6|9173.6|37
1633325400000|2021-10-04 05:30:00|9190.8|9180.8|9183.9|9173.9|9190.8|9180.8|9176|9166|57
1633325700000|2021-10-04 05:35:00|9183.8|9173.8|9183.9|9173.9|9186.9|9176.9|9183.8|9173.8|22
1633326000000|2021-10-04 05:40:00|9183.8|9173.8|9171.3|9161.3|9183.8|9173.8|9170.3|9160.3|82
1633326300000|2021-10-04 05:45:00|9171|9161|9181.6|9171.6|9181.9|9171.9|9169.1|9159.1|39
1633326600000|2021-10-04 05:50:00|9180.6|9170.6|9184.6|9174.6|9188.3|9178.3|9178.9|9168.9|73
1633326900000|2021-10-04 05:55:00|9184.3|9174.3|9176.1|9166.1|9184.9|9174.9|9171.3|9161.3|104
1633327200000|2021-10-04 06:00:00|9176.5|9166.5|9173.4|9163.4|9179.6|9169.6|9170.6|9160.6|150
1633327500000|2021-10-04 06:05:00|9173.1|9163.1|9168.5|9158.5|9173.1|9163.1|9166.9|9156.9|81
1633327800000|2021-10-04 06:10:00|9168|9158|9158.5|9148.5|9168|9158|9158.5|9148.5|61
1633328100000|2021-10-04 06:15:00|9158|9148|9158.1|9148.1|9158.5|9148.5|9150|9140|133
1633328400000|2021-10-04 06:20:00|9158.5|9148.5|9156.8|9146.8|9160.8|9150.8|9155.6|9145.6|109
1633328700000|2021-10-04 06:25:00|9156.5|9146.5|9159.3|9149.3|9162.3|9152.3|9156|9146|100
1633329000000|2021-10-04 06:30:00|9158.6|9148.6|9159.4|9149.4|9170.8|9160.8|9156.8|9146.8|122
1633329300000|2021-10-04 06:35:00|9158.9|9148.9|9150.5|9140.5|9159.5|9149.5|9150.5|9140.5|95
1633329600000|2021-10-04 06:40:00|9150.9|9140.9|9146.5|9136.5|9151.1|9141.1|9146.5|9136.5|77
1633329900000|2021-10-04 06:45:00|9146.3|9136.3|9141.9|9131.9|9146.3|9136.3|9138.3|9128.3|81
1633330200000|2021-10-04 06:50:00|9142.3|9132.3|9140.3|9130.3|9145.5|9135.5|9138.5|9128.5|65
1633330500000|2021-10-04 06:55:00|9143.8|9133.8|9158.8|9148.8|9158.8|9148.8|9141.8|9131.8|74
1633330800000|2021-10-04 07:00:00|9159.5|9149.5|9136.8|9126.8|9159.5|9149.5|9125.8|9115.8|247
1633331100000|2021-10-04 07:05:00|9136.5|9126.5|9141.5|9131.5|9146.8|9136.8|9135.8|9125.8|136
1633331400000|2021-10-04 07:10:00|9141.8|9131.8|9151.8|9141.8|9151.8|9141.8|9138.5|9128.5|164
1633331700000|2021-10-04 07:15:00|9151.5|9141.5|9149.5|9139.5|9156|9146|9145.3|9135.3|107
1633332000000|2021-10-04 07:20:00|9149.3|9139.3|9150|9140|9155.9|9145.9|9145.5|9135.5|110
1633332300000|2021-10-04 07:25:00|9150.5|9140.5|9173|9163|9179.5|9169.5|9150.5|9140.5|141
1633332600000|2021-10-04 07:30:00|9172.5|9162.5|9165.3|9155.3|9172.8|9162.8|9156.4|9146.4|220
1633332900000|2021-10-04 07:35:00|9165.8|9155.8|9168|9158|9174|9164|9164.5|9154.5|82
1633333200000|2021-10-04 07:40:00|9167.8|9157.8|9171.8|9161.8|9173|9163|9163|9153|113
1633333500000|2021-10-04 07:45:00|9171.5|9161.5|9177.5|9167.5|9188.3|9178.3|9169|9159|158
1633333800000|2021-10-04 07:50:00|9177.3|9167.3|9173.8|9163.8|9182.3|9172.3|9173|9163|130
1633334100000|2021-10-04 07:55:00|9174|9164|9178.5|9168.5|9178.8|9168.8|9173.3|9163.3|75
1633334400000|2021-10-04 08:00:00|9178.8|9168.8|9177.3|9167.3|9188.5|9178.5|9175.8|9165.8|193
1633334700000|2021-10-04 08:05:00|9177.5|9167.5|9176.8|9166.8|9180.5|9170.5|9176|9166|125
1633335000000|2021-10-04 08:10:00|9176.5|9166.5|9178|9168|9191.8|9181.8|9176.3|9166.3|117
1633335300000|2021-10-04 08:15:00|9177.8|9167.8|9178.5|9168.5|9183.8|9173.8|9177.3|9167.3|79
1633335600000|2021-10-04 08:20:00|9178.8|9168.8|9185.8|9175.8|9203.8|9193.8|9178.8|9168.8|152
1633335900000|2021-10-04 08:25:00|9185.5|9175.5|9185.3|9175.3|9195.8|9185.8|9183.5|9173.5|127
1633336200000|2021-10-04 08:30:00|9185|9175|9190.3|9180.3|9194.3|9184.3|9182.5|9172.5|131
1633336500000|2021-10-04 08:35:00|9190|9180|9194.5|9184.5|9195.3|9185.3|9185|9175|136
1633336800000|2021-10-04 08:40:00|9194.8|9184.8|9191.3|9181.3|9201.3|9191.3|9190.8|9180.8|104
1633337100000|2021-10-04 08:45:00|9190.8|9180.8|9191.8|9181.8|9198|9188|9189.8|9179.8|102
1633337400000|2021-10-04 08:50:00|9192|9182|9207.3|9197.3|9218|9208|9191|9181|104
1633337700000|2021-10-04 08:55:00|9207|9197|9213.5|9203.5|9214|9204|9202.5|9192.5|92
1633338000000|2021-10-04 09:00:00|9213.8|9203.8|9223.5|9213.5|9232|9222|9213.8|9203.8|205
1633338300000|2021-10-04 09:05:00|9223.3|9213.3|9233.5|9223.5|9235|9225|9222|9212|100
1633338600000|2021-10-04 09:10:00|9233.8|9223.8|9250|9240|9252|9242|9232|9222|142
1633338900000|2021-10-04 09:15:00|9249.3|9239.3|9239.5|9229.5|9250.8|9240.8|9236.5|9226.5|155
1633339200000|2021-10-04 09:20:00|9239.8|9229.8|9234.3|9224.3|9242.3|9232.3|9234.3|9224.3|96
1633339500000|2021-10-04 09:25:00|9234.8|9224.8|9225.8|9215.8|9235|9225|9225.3|9215.3|150
1633339800000|2021-10-04 09:30:00|9225.5|9215.5|9220.5|9210.5|9225.5|9215.5|9218.1|9208.1|93
1633340100000|2021-10-04 09:35:00|9220.3|9210.3|9221.8|9211.8|9224|9214|9215.8|9205.8|63
1633340400000|2021-10-04 09:40:00|9222|9212|9223.3|9213.3|9224|9214|9221|9211|54
1633340700000|2021-10-04 09:45:00|9223.8|9213.8|9228.8|9218.8|9230.8|9220.8|9221.4|9211.4|91
1633341000000|2021-10-04 09:50:00|9228|9218|9226.3|9216.3|9232.3|9222.3|9225.8|9215.8|133
1633341300000|2021-10-04 09:55:00|9226.5|9216.5|9232|9222|9235.5|9225.5|9226.5|9216.5|62
1633341600000|2021-10-04 10:00:00|9233.3|9223.3|9235.5|9225.5|9236.3|9226.3|9231.3|9221.3|72
1633341900000|2021-10-04 10:05:00|9235.3|9225.3|9231.3|9221.3|9235.3|9225.3|9229.8|9219.8|89
1633342200000|2021-10-04 10:10:00|9231|9221|9239.3|9229.3|9241.5|9231.5|9229.5|9219.5|99
1633342500000|2021-10-04 10:15:00|9239.8|9229.8|9240.3|9230.3|9244.3|9234.3|9239.8|9229.8|61
1633342800000|2021-10-04 10:20:00|9240.5|9230.5|9240.5|9230.5|9241.8|9231.8|9237|9227|56
1633343100000|2021-10-04 10:25:00|9240.3|9230.3|9247|9237|9250.3|9240.3|9240.3|9230.3|86
1633343400000|2021-10-04 10:30:00|9246.5|9236.5|9255.5|9245.5|9259.5|9249.5|9245.5|9235.5|68
1633343700000|2021-10-04 10:35:00|9255.3|9245.3|9267|9257|9268.8|9258.8|9255.3|9245.3|84
1633344000000|2021-10-04 10:40:00|9266.8|9256.8|9275.8|9265.8|9280.6|9270.6|9266.5|9256.5|140
1633344300000|2021-10-04 10:45:00|9275.3|9265.3|9270.8|9260.8|9279|9269|9270.8|9260.8|103
1633344600000|2021-10-04 10:50:00|9270.5|9260.5|9278.3|9268.3|9279|9269|9270.3|9260.3|99
1633344900000|2021-10-04 10:55:00|9278.5|9268.5|9280|9270|9280.8|9270.8|9276.8|9266.8|76
1633345200000|2021-10-04 11:00:00|9280.3|9270.3|9277.8|9267.8|9280.8|9270.8|9276|9266|73
1633345500000|2021-10-04 11:05:00|9277|9267|9278.3|9268.3|9279|9269|9274.3|9264.3|102
1633345800000|2021-10-04 11:10:00|9278|9268|9267.8|9257.8|9278.3|9268.3|9264|9254|128
1633346100000|2021-10-04 11:15:00|9267.5|9257.5|9259.8|9249.8|9269|9259|9259.3|9249.3|116
1633346400000|2021-10-04 11:20:00|9259.3|9249.3|9270|9260|9271.3|9261.3|9259.3|9249.3|116
1633346700000|2021-10-04 11:25:00|9270.3|9260.3|9278|9268|9283.8|9273.8|9269.3|9259.3|134
1633347000000|2021-10-04 11:30:00|9278.5|9268.5|9279|9269|9289|9279|9265|9255|236
1633347300000|2021-10-04 11:35:00|9278.8|9268.8|9270.5|9260.5|9281.3|9271.3|9266.6|9256.6|175
1633347600000|2021-10-04 11:40:00|9271|9261|9271|9261|9273.5|9263.5|9267.5|9257.5|107
1633347900000|2021-10-04 11:45:00|9270.3|9260.3|9274.9|9264.9|9285.4|9275.4|9269.5|9259.5|114
1633348200000|2021-10-04 11:50:00|9275|9265|9288|9278|9288.8|9278.8|9275|9265|139
1633348500000|2021-10-04 11:55:00|9288.5|9278.5|9309|9299|9311.5|9301.5|9287|9277|183
1633348800000|2021-10-04 12:00:00|9309.3|9299.3|9322.5|9312.5|9323|9313|9307|9297|206
1633349100000|2021-10-04 12:05:00|9322.8|9312.8|9330.3|9320.3|9332.5|9322.5|9318.3|9308.3|229
1633349400000|2021-10-04 12:10:00|9329.5|9319.5|9320|9310|9334|9324|9313.5|9303.5|185
1633349700000|2021-10-04 12:15:00|9319.5|9309.5|9328.5|9318.5|9333.3|9323.3|9315.5|9305.5|147
1633350000000|2021-10-04 12:20:00|9327.8|9317.8|9328|9318|9344.5|9334.5|9319.8|9309.8|237
1633350300000|2021-10-04 12:25:00|9328.8|9318.8|9339.8|9329.8|9345|9335|9328.5|9318.5|195
1633350600000|2021-10-04 12:30:00|9339.3|9329.3|9330.3|9320.3|9339.5|9329.5|9323.5|9313.5|220
1633350900000|2021-10-04 12:35:00|9330|9320|9338.5|9328.5|9345.3|9335.3|9330|9320|220
1633351200000|2021-10-04 12:40:00|9338.8|9328.8|9342.3|9332.3|9345.3|9335.3|9337.8|9327.8|167
1633351500000|2021-10-04 12:45:00|9342.5|9332.5|9337.3|9327.3|9343.8|9333.8|9335.3|9325.3|203
1633351800000|2021-10-04 12:50:00|9337.5|9327.5|9345.8|9335.8|9347|9337|9332.3|9322.3|190
1633352100000|2021-10-04 12:55:00|9346.3|9336.3|9349.8|9339.8|9362.5|9352.5|9344.8|9334.8|179
1633352400000|2021-10-04 13:00:00|9349.5|9339.5|9334.8|9324.8|9351|9341|9334.8|9324.8|264
1633352700000|2021-10-04 13:05:00|9334.9|9324.9|9327.3|9317.3|9344.5|9334.5|9321.8|9311.8|228
1633353000000|2021-10-04 13:10:00|9327.5|9317.5|9347.5|9337.5|9347.8|9337.8|9327.5|9317.5|200
1633353300000|2021-10-04 13:15:00|9346|9336|9350.8|9340.8|9359.5|9349.5|9345.5|9335.5|171
1633353600000|2021-10-04 13:20:00|9350|9340|9346.8|9336.8|9352.5|9342.5|9342.3|9332.3|136
1633353900000|2021-10-04 13:25:00|9346.5|9336.5|9351.3|9341.3|9352.3|9342.3|9342|9332|168
1633354200000|2021-10-04 13:30:00|9351|9341|9348.8|9338.8|9354.3|9344.3|9343.3|9333.3|402
1633354500000|2021-10-04 13:35:00|9347.5|9337.5|9362.5|9352.5|9363.8|9353.8|9347|9337|302
1633354800000|2021-10-04 13:40:00|9362.3|9352.3|9370.5|9360.5|9378.3|9368.3|9359|9349|292
1633355100000|2021-10-04 13:45:00|9369|9359|9373.5|9363.5|9379|9369|9369|9359|356
1633355400000|2021-10-04 13:50:00|9373.3|9363.3|9382.3|9372.3|9382.3|9372.3|9364.5|9354.5|355
1633355700000|2021-10-04 13:55:00|9382.5|9372.5|9372.5|9362.5|9384|9374|9370.3|9360.3|291
1633356000000|2021-10-04 14:00:00|9372.8|9362.8|9344.8|9334.8|9378.5|9368.5|9335.5|9325.5|357
1633356300000|2021-10-04 14:05:00|9344.5|9334.5|9358.5|9348.5|9365|9355|9342.8|9332.8|300
1633356600000|2021-10-04 14:10:00|9357.3|9347.3|9341.8|9331.8|9357.3|9347.3|9341.8|9331.8|223
1633356900000|2021-10-04 14:15:00|9341.5|9331.5|9327.8|9317.8|9354|9344|9325.3|9315.3|281
1633357200000|2021-10-04 14:20:00|9327.5|9317.5|9298|9288|9328|9318|9294.3|9284.3|367
1633357500000|2021-10-04 14:25:00|9297.3|9287.3|9282|9272|9305|9295|9282|9272|259
1633357800000|2021-10-04 14:30:00|9281.5|9271.5|9289.5|9279.5|9299|9289|9271.3|9261.3|367
1633358100000|2021-10-04 14:35:00|9289.3|9279.3|9309.8|9299.8|9317.4|9307.4|9280.3|9270.3|404
1633358400000|2021-10-04 14:40:00|9310|9300|9320|9310|9322.8|9312.8|9309.3|9299.3|223
1633358700000|2021-10-04 14:45:00|9318.3|9308.3|9316.5|9306.5|9325.5|9315.5|9315.5|9305.5|231
1633359000000|2021-10-04 14:50:00|9316.8|9306.8|9279.8|9269.8|9321|9311|9277.5|9267.5|380
1633359300000|2021-10-04 14:55:00|9280.3|9270.3|9294.3|9284.3|9297.8|9287.8|9280.3|9270.3|231
1633359600000|2021-10-04 15:00:00|9294|9284|9298.5|9288.5|9301.8|9291.8|9292.5|9282.5|241
1633359900000|2021-10-04 15:05:00|9297.8|9287.8|9288.5|9278.5|9300.8|9290.8|9288|9278|244
1633360200000|2021-10-04 15:10:00|9288.3|9278.3|9291|9281|9292|9282|9282|9272|183
1633360500000|2021-10-04 15:15:00|9290.8|9280.8|9283|9273|9291.8|9281.8|9282|9272|166
1633360800000|2021-10-04 15:20:00|9282.8|9272.8|9260.5|9250.5|9282.8|9272.8|9256.8|9246.8|291
1633361100000|2021-10-04 15:25:00|9260.8|9250.8|9272.8|9262.8|9274.9|9264.9|9257.5|9247.5|214
1633361400000|2021-10-04 15:30:00|9273.8|9263.8|9273.9|9263.9|9279.5|9269.5|9270.5|9260.5|210
1633361700000|2021-10-04 15:35:00|9274.1|9264.1|9260|9250|9283.5|9273.5|9258.8|9248.8|149
1633362000000|2021-10-04 15:40:00|9260.3|9250.3|9251.8|9241.8|9263.3|9253.3|9244.5|9234.5|179
1633362300000|2021-10-04 15:45:00|9252.3|9242.3|9265.3|9255.3|9267.3|9257.3|9245|9235|163
1633362600000|2021-10-04 15:50:00|9265.5|9255.5|9281.8|9271.8|9282|9272|9265.5|9255.5|126
1633362900000|2021-10-04 15:55:00|9281.6|9271.6|9290.5|9280.5|9291.5|9281.5|9273.5|9263.5|156
1633363200000|2021-10-04 16:00:00|9290.3|9280.3|9293|9283|9294.3|9284.3|9286.3|9276.3|65
1633363500000|2021-10-04 16:05:00|9292.8|9282.8|9292.8|9282.8|9295.9|9285.9|9286.8|9276.8|70
1633363800000|2021-10-04 16:10:00|9293|9283|9292.8|9282.8|9294.8|9284.8|9291.8|9281.8|74
1633364100000|2021-10-04 16:15:00|9292.5|9282.5|9283|9273|9293.5|9283.5|9282|9272|105
1633364400000|2021-10-04 16:20:00|9282.8|9272.8|9268.9|9258.9|9284|9274|9268.9|9258.9|124
1633364700000|2021-10-04 16:25:00|9267.4|9257.4|9250.5|9240.5|9269.8|9259.8|9247.3|9237.3|130
1633365000000|2021-10-04 16:30:00|9250.3|9240.3|9263.8|9253.8|9263.8|9253.8|9242.8|9232.8|172
1633365300000|2021-10-04 16:35:00|9263.5|9253.5|9257|9247|9263.8|9253.8|9253.3|9243.3|96
1633365600000|2021-10-04 16:40:00|9256.8|9246.8|9259.8|9249.8|9263.3|9253.3|9254.8|9244.8|160
1633365900000|2021-10-04 16:45:00|9260.5|9250.5|9272.8|9262.8|9273|9263|9251.8|9241.8|168
1633366200000|2021-10-04 16:50:00|9273.5|9263.5|9268|9258|9273.5|9263.5|9263|9253|187
1633366500000|2021-10-04 16:55:00|9267.8|9257.8|9261.6|9251.6|9271.9|9261.9|9259.4|9249.4|190
1633392000000|2021-10-05 00:00:00|9248.3|9238.3|9256.9|9246.9|9257.5|9247.5|9248.3|9238.3|20
1633392300000|2021-10-05 00:05:00|9257.5|9247.5|9251.9|9241.9|9257.5|9247.5|9251.9|9241.9|32
1633392600000|2021-10-05 00:10:00|9251.6|9241.6|9248.5|9238.5|9252.3|9242.3|9248.5|9238.5|12
1633392900000|2021-10-05 00:15:00|9248.4|9238.4|9236.9|9226.9|9248.4|9238.4|9236.8|9226.8|40
1633393200000|2021-10-05 00:20:00|9237.4|9227.4|9232.9|9222.9|9237.4|9227.4|9232.5|9222.5|42
1633393500000|2021-10-05 00:25:00|9233.3|9223.3|9233.8|9223.8|9233.9|9223.9|9232.5|9222.5|72
1633393800000|2021-10-05 00:30:00|9233.5|9223.5|9228.5|9218.5|9233.5|9223.5|9228.3|9218.3|26
1633394100000|2021-10-05 00:35:00|9228.6|9218.6|9228|9218|9228.8|9218.8|9227.5|9217.5|13
1633394400000|2021-10-05 00:40:00|9228.9|9218.9|9224|9214|9228.9|9218.9|9224|9214|35
1633394700000|2021-10-05 00:45:00|9223.8|9213.8|9224.8|9214.8|9225|9215|9223.6|9213.6|52
1633395000000|2021-10-05 00:50:00|9224.9|9214.9|9228.8|9218.8|9229.3|9219.3|9224.4|9214.4|124
1633395300000|2021-10-05 00:55:00|9228.5|9218.5|9228.6|9218.6|9229.1|9219.1|9224.8|9214.8|87
1633395600000|2021-10-05 01:00:00|9228.9|9218.9|9227.3|9217.3|9237.3|9227.3|9225.8|9215.8|123
1633395900000|2021-10-05 01:05:00|9227.5|9217.5|9215.9|9205.9|9227.9|9217.9|9214.9|9204.9|130
1633396200000|2021-10-05 01:10:00|9215.5|9205.5|9215.3|9205.3|9219|9209|9214.3|9204.3|109
1633396500000|2021-10-05 01:15:00|9215.5|9205.5|9202|9192|9217.3|9207.3|9201.9|9191.9|162
1633396800000|2021-10-05 01:20:00|9201.8|9191.8|9197.3|9187.3|9201.8|9191.8|9193.4|9183.4|136
1633397100000|2021-10-05 01:25:00|9197.5|9187.5|9201.8|9191.8|9202.4|9192.4|9197.3|9187.3|76
1633397400000|2021-10-05 01:30:00|9201.4|9191.4|9190.9|9180.9|9201.4|9191.4|9188.5|9178.5|184
1633397700000|2021-10-05 01:35:00|9191.1|9181.1|9198|9188|9198|9188|9184|9174|176
1633398000000|2021-10-05 01:40:00|9197.8|9187.8|9208|9198|9208.3|9198.3|9195.3|9185.3|112
1633398300000|2021-10-05 01:45:00|9208.1|9198.1|9212.9|9202.9|9212.9|9202.9|9207.3|9197.3|55
1633398600000|2021-10-05 01:50:00|9213.1|9203.1|9225.8|9215.8|9226.9|9216.9|9213.1|9203.1|125
1633398900000|2021-10-05 01:55:00|9226|9216|9223|9213|9231|9221|9220.4|9210.4|74
1633399200000|2021-10-05 02:00:00|9222.8|9212.8|9221.3|9211.3|9222.8|9212.8|9216.5|9206.5|95
1633399500000|2021-10-05 02:05:00|9221.5|9211.5|9219.3|9209.3|9230|9220|9219.3|9209.3|64
1633399800000|2021-10-05 02:10:00|9219.5|9209.5|9220|9210|9222|9212|9217|9207|68
1633400100000|2021-10-05 02:15:00|9219.5|9209.5|9221.6|9211.6|9222.8|9212.8|9218.5|9208.5|62
1633400400000|2021-10-05 02:20:00|9221.9|9211.9|9219.3|9209.3|9224.1|9214.1|9218.6|9208.6|51
1633400700000|2021-10-05 02:25:00|9219|9209|9222.5|9212.5|9222.5|9212.5|9217.3|9207.3|58
1633401000000|2021-10-05 02:30:00|9222.9|9212.9|9233.5|9223.5|9235.1|9225.1|9222.9|9212.9|60
1633401300000|2021-10-05 02:35:00|9233.8|9223.8|9248.5|9238.5|9249.1|9239.1|9233.8|9223.8|90
1633401600000|2021-10-05 02:40:00|9248.9|9238.9|9250.4|9240.4|9250.4|9240.4|9244.5|9234.5|100
1633401900000|2021-10-05 02:45:00|9250.6|9240.6|9250.3|9240.3|9253.6|9243.6|9249.8|9239.8|122
1633402200000|2021-10-05 02:50:00|9250.5|9240.5|9250.4|9240.4|9251.4|9241.4|9249.8|9239.8|54
1633402500000|2021-10-05 02:55:00|9250.3|9240.3|9261.8|9251.8|9261.8|9251.8|9250.3|9240.3|23
1633402800000|2021-10-05 03:00:00|9262|9252|9263|9253|9269.1|9259.1|9261.9|9251.9|45
1633403100000|2021-10-05 03:05:00|9262.8|9252.8|9255.6|9245.6|9262.8|9252.8|9254.5|9244.5|49
1633403400000|2021-10-05 03:10:00|9255.5|9245.5|9255.6|9245.6|9259.6|9249.6|9255.1|9245.1|60
1633403700000|2021-10-05 03:15:00|9256.9|9246.9|9247.5|9237.5|9257.4|9247.4|9246.8|9236.8|46
1633404000000|2021-10-05 03:20:00|9247|9237|9248.8|9238.8|9248.9|9238.9|9246.3|9236.3|40
1633404300000|2021-10-05 03:25:00|9249.1|9239.1|9243.1|9233.1|9249.1|9239.1|9243.1|9233.1|16
1633404600000|2021-10-05 03:30:00|9242.9|9232.9|9226.5|9216.5|9242.9|9232.9|9226.5|9216.5|37
1633404900000|2021-10-05 03:35:00|9226|9216|9237.3|9227.3|9237.3|9227.3|9225.8|9215.8|63
1633405200000|2021-10-05 03:40:00|9236.9|9226.9|9236.4|9226.4|9238|9228|9235.6|9225.6|33
1633405500000|2021-10-05 03:45:00|9236|9226|9235.4|9225.4|9236.3|9226.3|9229.3|9219.3|53
1633405800000|2021-10-05 03:50:00|9235.6|9225.6|9238.1|9228.1|9238.5|9228.5|9235.6|9225.6|28
1633406100000|2021-10-05 03:55:00|9238|9228|9237|9227|9238|9228|9235.4|9225.4|17
1633406400000|2021-10-05 04:00:00|9236.8|9226.8|9232.4|9222.4|9237|9227|9231|9221|32
1633406700000|2021-10-05 04:05:00|9232.6|9222.6|9232.9|9222.9|9234.6|9224.6|9231.6|9221.6|26
1633407000000|2021-10-05 04:10:00|9232.8|9222.8|9232.4|9222.4|9233.1|9223.1|9232.4|9222.4|24
1633407300000|2021-10-05 04:15:00|9231.9|9221.9|9227.4|9217.4|9231.9|9221.9|9226.8|9216.8|15
1633407600000|2021-10-05 04:20:00|9227.6|9217.6|9227.6|9217.6|9228|9218|9226.5|9216.5|42
1633407900000|2021-10-05 04:25:00|9228|9218|9224.3|9214.3|9228|9218|9224.1|9214.1|19
1633408200000|2021-10-05 04:30:00|9224.1|9214.1|9217.8|9207.8|9224.3|9214.3|9217|9207|25
1633408500000|2021-10-05 04:35:00|9217.5|9207.5|9217.3|9207.3|9217.8|9207.8|9217.3|9207.3|9
1633408800000|2021-10-05 04:40:00|9216.8|9206.8|9221.3|9211.3|9221.6|9211.6|9216.5|9206.5|14
1633409100000|2021-10-05 04:45:00|9221|9211|9222.3|9212.3|9225.3|9215.3|9220.8|9210.8|62
1633409400000|2021-10-05 04:50:00|9221.1|9211.1|9218.1|9208.1|9222|9212|9217|9207|30
1633409700000|2021-10-05 04:55:00|9217.3|9207.3|9218.6|9208.6|9221.4|9211.4|9215.4|9205.4|22
1633410000000|2021-10-05 05:00:00|9218.3|9208.3|9218.6|9208.6|9220.6|9210.6|9216.8|9206.8|37
1633410300000|2021-10-05 05:05:00|9218.3|9208.3|9219.4|9209.4|9219.9|9209.9|9213.8|9203.8|79
1633410600000|2021-10-05 05:10:00|9219.1|9209.1|9209.1|9199.1|9219.6|9209.6|9208.5|9198.5|88
1633410900000|2021-10-05 05:15:00|9209.5|9199.5|9204|9194|9210.4|9200.4|9203.3|9193.3|67
1633411200000|2021-10-05 05:20:00|9203.9|9193.9|9207.3|9197.3|9209|9199|9203.9|9193.9|82
1633411500000|2021-10-05 05:25:00|9207.1|9197.1|9211.4|9201.4|9215.1|9205.1|9203.9|9193.9|83
1633411800000|2021-10-05 05:30:00|9211.1|9201.1|9203|9193|9211.1|9201.1|9202.5|9192.5|30
1633412100000|2021-10-05 05:35:00|9202.8|9192.8|9199.1|9189.1|9203.5|9193.5|9198.8|9188.8|56
1633412400000|2021-10-05 05:40:00|9198.8|9188.8|9192.5|9182.5|9198.8|9188.8|9192.5|9182.5|85
1633412700000|2021-10-05 05:45:00|9192.8|9182.8|9197.3|9187.3|9197.3|9187.3|9192.5|9182.5|34
1633413000000|2021-10-05 05:50:00|9196.9|9186.9|9196.4|9186.4|9197.9|9187.9|9192.9|9182.9|50
1633413300000|2021-10-05 05:55:00|9196.1|9186.1|9198.3|9188.3|9199.4|9189.4|9194.3|9184.3|64
1633413600000|2021-10-05 06:00:00|9198.4|9188.4|9196|9186|9204.8|9194.8|9194.5|9184.5|118
1633413900000|2021-10-05 06:05:00|9195.8|9185.8|9166.8|9156.8|9196|9186|9164.9|9154.9|144
1633414200000|2021-10-05 06:10:00|9166.5|9156.5|9176.3|9166.3|9177.9|9167.9|9165.8|9155.8|133
1633414500000|2021-10-05 06:15:00|9176|9166|9176|9166|9179.1|9169.1|9167.5|9157.5|86
1633414800000|2021-10-05 06:20:00|9175.1|9165.1|9181.8|9171.8|9186.8|9176.8|9173.9|9163.9|79
1633415100000|2021-10-05 06:25:00|9181.5|9171.5|9184.5|9174.5|9184.5|9174.5|9177|9167|48
1633415400000|2021-10-05 06:30:00|9184.3|9174.3|9176|9166|9184.3|9174.3|9176|9166|62
1633415700000|2021-10-05 06:35:00|9176.6|9166.6|9173.5|9163.5|9177.1|9167.1|9167|9157|75
1633416000000|2021-10-05 06:40:00|9173.1|9163.1|9177.6|9167.6|9178.9|9168.9|9170.9|9160.9|94
1633416300000|2021-10-05 06:45:00|9177.8|9167.8|9171|9161|9178.5|9168.5|9170.5|9160.5|60
1633416600000|2021-10-05 06:50:00|9171.9|9161.9|9176.3|9166.3|9178.4|9168.4|9168.3|9158.3|79
1633416900000|2021-10-05 06:55:00|9176|9166|9176.8|9166.8|9177.5|9167.5|9170.3|9160.3|90
1633417200000|2021-10-05 07:00:00|9175|9165|9164|9154|9175|9165|9149.8|9139.8|171
1633417500000|2021-10-05 07:05:00|9163.8|9153.8|9179.3|9169.3|9185|9175|9160.8|9150.8|126
1633417800000|2021-10-05 07:10:00|9178.3|9168.3|9205.3|9195.3|9205.3|9195.3|9176.3|9166.3|118
1633418100000|2021-10-05 07:15:00|9206|9196|9207.8|9197.8|9217.5|9207.5|9205.8|9195.8|135
1633418400000|2021-10-05 07:20:00|9208|9198|9227.3|9217.3|9227.8|9217.8|9206.5|9196.5|100
1633418700000|2021-10-05 07:25:00|9227|9217|9219|9209|9227.8|9217.8|9216.8|9206.8|142
1633419000000|2021-10-05 07:30:00|9219.3|9209.3|9207.3|9197.3|9220|9210|9206|9196|162
1633419300000|2021-10-05 07:35:00|9207.5|9197.5|9203.5|9193.5|9211.3|9201.3|9194.8|9184.8|147
1633419600000|2021-10-05 07:40:00|9203.8|9193.8|9188.5|9178.5|9203.8|9193.8|9181.3|9171.3|149
1633419900000|2021-10-05 07:45:00|9188.3|9178.3|9182.8|9172.8|9192|9182|9177.6|9167.6|113
1633420200000|2021-10-05 07:50:00|9182.4|9172.4|9190|9180|9194.6|9184.6|9180.4|9170.4|118
1633420500000|2021-10-05 07:55:00|9190.8|9180.8|9193.8|9183.8|9200|9190|9190.8|9180.8|69
1633420800000|2021-10-05 08:00:00|9193.3|9183.3|9215.5|9205.5|9215.5|9205.5|9184.8|9174.8|116
1633421100000|2021-10-05 08:05:00|9215.3|9205.3|9214.8|9204.8|9216.8|9206.8|9200.8|9190.8|96
1633421400000|2021-10-05 08:10:00|9214.5|9204.5|9236.8|9226.8|9237.3|9227.3|9208|9198|136
1633421700000|2021-10-05 08:15:00|9237|9227|9226.3|9216.3|9237|9227|9225.3|9215.3|134
1633422000000|2021-10-05 08:20:00|9226|9216|9221.3|9211.3|9227.3|9217.3|9220.8|9210.8|101
1633422300000|2021-10-05 08:25:00|9221.5|9211.5|9193|9183|9221.5|9211.5|9192.3|9182.3|106
1633422600000|2021-10-05 08:30:00|9193.3|9183.3|9179.3|9169.3|9206.5|9196.5|9171.8|9161.8|131
1633422900000|2021-10-05 08:35:00|9179|9169|9173.8|9163.8|9186.8|9176.8|9173.8|9163.8|139
1633423200000|2021-10-05 08:40:00|9173|9163|9170.5|9160.5|9177.8|9167.8|9166.8|9156.8|113
1633423500000|2021-10-05 08:45:00|9169.6|9159.6|9167.8|9157.8|9170|9160|9162.8|9152.8|130
1633423800000|2021-10-05 08:50:00|9168|9158|9174.8|9164.8|9178.5|9168.5|9167.3|9157.3|100
1633424100000|2021-10-05 08:55:00|9174.5|9164.5|9178.3|9168.3|9179.3|9169.3|9173.8|9163.8|65
1633424400000|2021-10-05 09:00:00|9177.8|9167.8|9167.3|9157.3|9183.8|9173.8|9165.4|9155.4|112
1633424700000|2021-10-05 09:05:00|9167.5|9157.5|9170|9160|9173|9163|9165.3|9155.3|68
1633425000000|2021-10-05 09:10:00|9169.8|9159.8|9178.5|9168.5|9180.5|9170.5|9165.3|9155.3|79
1633425300000|2021-10-05 09:15:00|9178.3|9168.3|9178|9168|9178.3|9168.3|9170.5|9160.5|71
1633425600000|2021-10-05 09:20:00|9178.5|9168.5|9179.8|9169.8|9181|9171|9174|9164|89
1633425900000|2021-10-05 09:25:00|9179.5|9169.5|9176|9166|9179.5|9169.5|9174.8|9164.8|25
1633426200000|2021-10-05 09:30:00|9175.5|9165.5|9168.3|9158.3|9175.5|9165.5|9160.8|9150.8|112
1633426500000|2021-10-05 09:35:00|9168|9158|9170.3|9160.3|9170.5|9160.5|9157.8|9147.8|64
1633426800000|2021-10-05 09:40:00|9169.8|9159.8|9170.3|9160.3|9173.3|9163.3|9168.3|9158.3|57
1633427100000|2021-10-05 09:45:00|9169.8|9159.8|9173.3|9163.3|9173.3|9163.3|9169.8|9159.8|43
1633427400000|2021-10-05 09:50:00|9172.8|9162.8|9176.8|9166.8|9182.3|9172.3|9172|9162|84
1633427700000|2021-10-05 09:55:00|9177|9167|9176.5|9166.5|9177.3|9167.3|9173.3|9163.3|68
1633428000000|2021-10-05 10:00:00|9176.3|9166.3|9165.8|9155.8|9176.3|9166.3|9160.5|9150.5|60
1633428300000|2021-10-05 10:05:00|9166|9156|9164|9154|9166.3|9156.3|9152.5|9142.5|103
1633428600000|2021-10-05 10:10:00|9163.8|9153.8|9168.3|9158.3|9169.9|9159.9|9163.8|9153.8|69
1633428900000|2021-10-05 10:15:00|9168.4|9158.4|9165.5|9155.5|9170.6|9160.6|9163.6|9153.6|48
1633429200000|2021-10-05 10:20:00|9166.8|9156.8|9176.6|9166.6|9179.8|9169.8|9166.5|9156.5|72
1633429500000|2021-10-05 10:25:00|9177.1|9167.1|9167|9157|9177.1|9167.1|9167|9157|44
1633429800000|2021-10-05 10:30:00|9167.3|9157.3|9164.9|9154.9|9167.4|9157.4|9164.6|9154.6|51
1633430100000|2021-10-05 10:35:00|9164.5|9154.5|9170.6|9160.6|9170.6|9160.6|9158.6|9148.6|63
1633430400000|2021-10-05 10:40:00|9170.3|9160.3|9149.5|9139.5|9170.3|9160.3|9149|9139|127
1633430700000|2021-10-05 10:45:00|9149.4|9139.4|9128.1|9118.1|9149.4|9139.4|9118.5|9108.5|130
1633431000000|2021-10-05 10:50:00|9128.5|9118.5|9118.4|9108.4|9128.6|9118.6|9114.1|9104.1|162
1633431300000|2021-10-05 10:55:00|9118.3|9108.3|9093.1|9083.1|9118.3|9108.3|9086.8|9076.8|180
1633431600000|2021-10-05 11:00:00|9092.6|9082.6|9104.9|9094.9|9106.1|9096.1|9088.3|9078.3|127
1633431900000|2021-10-05 11:05:00|9105.5|9095.5|9099.3|9089.3|9118.9|9108.9|9098|9088|127
1633432200000|2021-10-05 11:10:00|9099|9089|9094.6|9084.6|9110.1|9100.1|9092.6|9082.6|135
1633432500000|2021-10-05 11:15:00|9094.4|9084.4|9099.9|9089.9|9105.4|9095.4|9093.6|9083.6|100
1633432800000|2021-10-05 11:20:00|9100.9|9090.9|9085.9|9075.9|9104.4|9094.4|9085.9|9075.9|119
1633433100000|2021-10-05 11:25:00|9086|9076|9097.8|9087.8|9104|9094|9086|9076|114
1633433400000|2021-10-05 11:30:00|9098|9088|9097.4|9087.4|9122.1|9112.1|9096.1|9086.1|183
1633433700000|2021-10-05 11:35:00|9097.6|9087.6|9102.5|9092.5|9106.9|9096.9|9094|9084|169
1633434000000|2021-10-05 11:40:00|9102.4|9092.4|9098.6|9088.6|9107.8|9097.8|9098.1|9088.1|108
1633434300000|2021-10-05 11:45:00|9098.8|9088.8|9100.5|9090.5|9101.8|9091.8|9091.4|9081.4|134
1633434600000|2021-10-05 11:50:00|9100.8|9090.8|9105.4|9095.4|9106|9096|9098.6|9088.6|142
1633434900000|2021-10-05 11:55:00|9105.9|9095.9|9099.5|9089.5|9108|9098|9092.3|9082.3|120
1633435200000|2021-10-05 12:00:00|9099.4|9089.4|9106.4|9096.4|9109|9099|9093.9|9083.9|150
1633435500000|2021-10-05 12:05:00|9106.3|9096.3|9099.8|9089.8|9108.6|9098.6|9098.5|9088.5|108
1633435800000|2021-10-05 12:10:00|9099.6|9089.6|9112.6|9102.6|9124.6|9114.6|9095.3|9085.3|208
1633436100000|2021-10-05 12:15:00|9112.9|9102.9|9111.4|9101.4|9112.9|9102.9|9102.4|9092.4|131
1633436400000|2021-10-05 12:20:00|9111.8|9101.8|9117.4|9107.4|9122.8|9112.8|9109.4|9099.4|129
1633436700000|2021-10-05 12:25:00|9117.5|9107.5|9116.5|9106.5|9126.5|9116.5|9115.8|9105.8|138
1633437000000|2021-10-05 12:30:00|9116.8|9106.8|9124.4|9114.4|9124.4|9114.4|9114.3|9104.3|156
1633437300000|2021-10-05 12:35:00|9124.5|9114.5|9137.6|9127.6|9138.3|9128.3|9118.3|9108.3|158
1633437600000|2021-10-05 12:40:00|9137.9|9127.9|9151.6|9141.6|9152|9142|9137.8|9127.8|231
1633437900000|2021-10-05 12:45:00|9151.4|9141.4|9160.4|9150.4|9162.8|9152.8|9148.3|9138.3|187
1633438200000|2021-10-05 12:50:00|9160.1|9150.1|9149.4|9139.4|9163.8|9153.8|9148|9138|115
1633438500000|2021-10-05 12:55:00|9149.3|9139.3|9124.5|9114.5|9151.3|9141.3|9124.4|9114.4|166
1633438800000|2021-10-05 13:00:00|9124.3|9114.3|9120.9|9110.9|9136|9126|9119.1|9109.1|209
1633439100000|2021-10-05 13:05:00|9120.8|9110.8|9097.8|9087.8|9120.9|9110.9|9095.9|9085.9|186
1633439400000|2021-10-05 13:10:00|9097.6|9087.6|9098.3|9088.3|9102.9|9092.9|9095.3|9085.3|139
1633439700000|2021-10-05 13:15:00|9098.5|9088.5|9119.4|9109.4|9121.3|9111.3|9096.5|9086.5|198
1633440000000|2021-10-05 13:20:00|9119|9109|9111|9101|9126.6|9116.6|9108|9098|206
1633440300000|2021-10-05 13:25:00|9111.8|9101.8|9098.8|9088.8|9112.5|9102.5|9096.9|9086.9|150
1633440600000|2021-10-05 13:30:00|9098.5|9088.5|9099.6|9089.6|9115.3|9105.3|9092.8|9082.8|320
1633440900000|2021-10-05 13:35:00|9100.4|9090.4|9081|9071|9106.3|9096.3|9068.1|9058.1|290
1633441200000|2021-10-05 13:40:00|9082.1|9072.1|9094.6|9084.6|9095.9|9085.9|9079.9|9069.9|268
1633441500000|2021-10-05 13:45:00|9094.4|9084.4|9110.5|9100.5|9112.6|9102.6|9083.6|9073.6|257
1633441800000|2021-10-05 13:50:00|9111.8|9101.8|9104.9|9094.9|9126.4|9116.4|9104.9|9094.9|232
1633442100000|2021-10-05 13:55:00|9105|9095|9109|9099|9118.6|9108.6|9102|9092|276
1633442400000|2021-10-05 14:00:00|9108.9|9098.9|9104.3|9094.3|9117|9107|9100.6|9090.6|428
1633442700000|2021-10-05 14:05:00|9104.5|9094.5|9119.4|9109.4|9119.8|9109.8|9098.9|9088.9|217
1633443000000|2021-10-05 14:10:00|9119.8|9109.8|9120.3|9110.3|9121.4|9111.4|9109|9099|230
1633443300000|2021-10-05 14:15:00|9119.9|9109.9|9126.1|9116.1|9133.6|9123.6|9118.4|9108.4|305
1633443600000|2021-10-05 14:20:00|9126.9|9116.9|9117.6|9107.6|9130.1|9120.1|9117.5|9107.5|264
1633443900000|2021-10-05 14:25:00|9117.9|9107.9|9138.1|9128.1|9139.8|9129.8|9117.9|9107.9|197
1633444200000|2021-10-05 14:30:00|9137.8|9127.8|9153.1|9143.1|9158.1|9148.1|9133.5|9123.5|187
1633444500000|2021-10-05 14:35:00|9151.9|9141.9|9134.4|9124.4|9156.6|9146.6|9131.4|9121.4|196
1633444800000|2021-10-05 14:40:00|9134.6|9124.6|9154.5|9144.5|9158|9148|9134.6|9124.6|191
1633445100000|2021-10-05 14:45:00|9154.6|9144.6|9165|9155|9173.4|9163.4|9154.4|9144.4|239
1633445400000|2021-10-05 14:50:00|9167.4|9157.4|9167.9|9157.9|9172.6|9162.6|9157.1|9147.1|274
1633445700000|2021-10-05 14:55:00|9167.8|9157.8|9171.5|9161.5|9171.5|9161.5|9155.8|9145.8|193
1633446000000|2021-10-05 15:00:00|9171.4|9161.4|9163.9|9153.9|9173.9|9163.9|9157|9147|225
1633446300000|2021-10-05 15:05:00|9164.5|9154.5|9166.4|9156.4|9173|9163|9151.4|9141.4|220
1633446600000|2021-10-05 15:10:00|9166.8|9156.8|9171.8|9161.8|9172.4|9162.4|9159.4|9149.4|157
1633446900000|2021-10-05 15:15:00|9172|9162|9184.8|9174.8|9192.3|9182.3|9171.4|9161.4|164
1633447200000|2021-10-05 15:20:00|9182.8|9172.8|9181.8|9171.8|9186.8|9176.8|9180.9|9170.9|142
1633447500000|2021-10-05 15:25:00|9180.6|9170.6|9182.1|9172.1|9192.6|9182.6|9177.5|9167.5|152
1633447800000|2021-10-05 15:30:00|9181.9|9171.9|9187.8|9177.8|9188.6|9178.6|9174.5|9164.5|226
1633448100000|2021-10-05 15:35:00|9187.9|9177.9|9182.5|9172.5|9193.8|9183.8|9180|9170|149
1633448400000|2021-10-05 15:40:00|9182.3|9172.3|9175.1|9165.1|9187|9177|9170.5|9160.5|232
1633448700000|2021-10-05 15:45:00|9175.6|9165.6|9176.6|9166.6|9187.9|9177.9|9170.5|9160.5|171
1633449000000|2021-10-05 15:50:00|9176.9|9166.9|9178.4|9168.4|9186.6|9176.6|9171.1|9161.1|124
1633449300000|2021-10-05 15:55:00|9178|9168|9167.9|9157.9|9184.4|9174.4|9165.6|9155.6|157
1633449600000|2021-10-05 16:00:00|9167.5|9157.5|9168.1|9158.1|9171.3|9161.3|9162.1|9152.1|68
1633449900000|2021-10-05 16:05:00|9168.4|9158.4|9158.4|9148.4|9168.5|9158.5|9156.8|9146.8|94
1633450200000|2021-10-05 16:10:00|9157.9|9147.9|9151.9|9141.9|9161.8|9151.8|9151.9|9141.9|83
1633450500000|2021-10-05 16:15:00|9152.1|9142.1|9142.9|9132.9|9155|9145|9142.8|9132.8|70
1633450800000|2021-10-05 16:20:00|9143.5|9133.5|9136.1|9126.1|9146.8|9136.8|9135.6|9125.6|81
1633451100000|2021-10-05 16:25:00|9136|9126|9142.9|9132.9|9151.1|9141.1|9135.9|9125.9|95
1633451400000|2021-10-05 16:30:00|9143.1|9133.1|9144.6|9134.6|9149|9139|9139.4|9129.4|118
1633451700000|2021-10-05 16:35:00|9144.9|9134.9|9139.1|9129.1|9144.9|9134.9|9139|9129|82
1633452000000|2021-10-05 16:40:00|9138.6|9128.6|9138.6|9128.6|9141.4|9131.4|9137.4|9127.4|69
1633452300000|2021-10-05 16:45:00|9138.9|9128.9|9147|9137|9151.3|9141.3|9138.5|9128.5|113
1633452600000|2021-10-05 16:50:00|9146.8|9136.8|9153.5|9143.5|9154.9|9144.9|9143.3|9133.3|187
1633452900000|2021-10-05 16:55:00|9154|9144|9154.6|9144.6|9173.3|9163.3|9151.5|9141.5|250
1633478400000|2021-10-06 00:00:00|9130.9|9120.9|9120|9110|9130.9|9120.9|9118.9|9108.9|32
1633478700000|2021-10-06 00:05:00|9120.1|9110.1|9117.4|9107.4|9120.1|9110.1|9116.4|9106.4|73
1633479000000|2021-10-06 00:10:00|9117.5|9107.5|9109.3|9099.3|9117.5|9107.5|9109.3|9099.3|23
1633479300000|2021-10-06 00:15:00|9109.5|9099.5|9113.6|9103.6|9113.6|9103.6|9109|9099|47
1633479600000|2021-10-06 00:20:00|9113.1|9103.1|9121.1|9111.1|9121.1|9111.1|9111.1|9101.1|48
1633479900000|2021-10-06 00:25:00|9120.9|9110.9|9118.9|9108.9|9121.5|9111.5|9116.9|9106.9|57
1633480200000|2021-10-06 00:30:00|9117.4|9107.4|9121.1|9111.1|9122.1|9112.1|9117.3|9107.3|82
1633480500000|2021-10-06 00:35:00|9121.4|9111.4|9121|9111|9122.1|9112.1|9121|9111|23
1633480800000|2021-10-06 00:40:00|9121.1|9111.1|9119.9|9109.9|9121.1|9111.1|9114.4|9104.4|41
1633481100000|2021-10-06 00:45:00|9119|9109|9123.6|9113.6|9127.5|9117.5|9119|9109|67
1633481400000|2021-10-06 00:50:00|9122.8|9112.8|9128.6|9118.6|9128.6|9118.6|9122.3|9112.3|50
1633481700000|2021-10-06 00:55:00|9128.1|9118.1|9134.4|9124.4|9134.4|9124.4|9128.1|9118.1|63
1633482000000|2021-10-06 01:00:00|9134.6|9124.6|9138.9|9128.9|9143.4|9133.4|9130.9|9120.9|190
1633482300000|2021-10-06 01:05:00|9138.3|9128.3|9124.3|9114.3|9138.8|9128.8|9124.3|9114.3|87
1633482600000|2021-10-06 01:10:00|9123.5|9113.5|9116.4|9106.4|9124.3|9114.3|9116.4|9106.4|44
1633482900000|2021-10-06 01:15:00|9116.9|9106.9|9109|9099|9116.9|9106.9|9107.1|9097.1|181
1633483200000|2021-10-06 01:20:00|9109.4|9099.4|9112.3|9102.3|9113.4|9103.4|9109.3|9099.3|114
1633483500000|2021-10-06 01:25:00|9111.9|9101.9|9097|9087|9112.4|9102.4|9096.6|9086.6|86
1633483800000|2021-10-06 01:30:00|9097.3|9087.3|9097.6|9087.6|9104.4|9094.4|9096.9|9086.9|110
1633484100000|2021-10-06 01:35:00|9097.9|9087.9|9097.9|9087.9|9101.8|9091.8|9087.8|9077.8|154
1633484400000|2021-10-06 01:40:00|9097.6|9087.6|9089.9|9079.9|9097.6|9087.6|9087.3|9077.3|134
1633484700000|2021-10-06 01:45:00|9089.8|9079.8|9094.5|9084.5|9094.5|9084.5|9088.6|9078.6|142
1633485000000|2021-10-06 01:50:00|9093.9|9083.9|9075.8|9065.8|9095.9|9085.9|9073|9063|155
1633485300000|2021-10-06 01:55:00|9076|9066|9098.5|9088.5|9098.5|9088.5|9075.4|9065.4|120
1633485600000|2021-10-06 02:00:00|9097.9|9087.9|9091.4|9081.4|9097.9|9087.9|9089.4|9079.4|97
1633485900000|2021-10-06 02:05:00|9091.1|9081.1|9085.9|9075.9|9091.1|9081.1|9083.8|9073.8|156
1633486200000|2021-10-06 02:10:00|9085.6|9075.6|9088.4|9078.4|9090.6|9080.6|9084.4|9074.4|148
1633486500000|2021-10-06 02:15:00|9088.6|9078.6|9093.9|9083.9|9094.6|9084.6|9088.6|9078.6|56
1633486800000|2021-10-06 02:20:00|9094.1|9084.1|9106.6|9096.6|9106.6|9096.6|9093|9083|70
1633487100000|2021-10-06 02:25:00|9106.4|9096.4|9101.5|9091.5|9107.1|9097.1|9101.5|9091.5|53
1633487400000|2021-10-06 02:30:00|9101.4|9091.4|9099.4|9089.4|9101.9|9091.9|9096.6|9086.6|50
1633487700000|2021-10-06 02:35:00|9099.1|9089.1|9091.6|9081.6|9102.4|9092.4|9091.6|9081.6|71
1633488000000|2021-10-06 02:40:00|9092.1|9082.1|9082.9|9072.9|9093.1|9083.1|9082.9|9072.9|79
1633488300000|2021-10-06 02:45:00|9083.1|9073.1|9045.6|9035.6|9083.1|9073.1|9030.6|9020.6|249
1633488600000|2021-10-06 02:50:00|9045.5|9035.5|9028.6|9018.6|9046.1|9036.1|9021.1|9011.1|240
1633488900000|2021-10-06 02:55:00|9028.1|9018.1|9040.4|9030.4|9044.8|9034.8|9026.9|9016.9|132
1633489200000|2021-10-06 03:00:00|9039.9|9029.9|9021.9|9011.9|9042|9032|9016.9|9006.9|122
1633489500000|2021-10-06 03:05:00|9022.1|9012.1|9031.5|9021.5|9034.1|9024.1|9020.4|9010.4|133
1633489800000|2021-10-06 03:10:00|9031.1|9021.1|9031.4|9021.4|9040.8|9030.8|9028.4|9018.4|126
1633490100000|2021-10-06 03:15:00|9030.9|9020.9|9016.3|9006.3|9033.8|9023.8|9016|9006|74
1633490400000|2021-10-06 03:20:00|9015.8|9005.8|9023.1|9013.1|9038|9028|9012.1|9002.1|118
1633490700000|2021-10-06 03:25:00|9022.8|9012.8|9019.4|9009.4|9024.3|9014.3|9012.9|9002.9|141
1633491000000|2021-10-06 03:30:00|9019.3|9009.3|9032.3|9022.3|9032.3|9022.3|9017.9|9007.9|71
1633491300000|2021-10-06 03:35:00|9032.1|9022.1|9030.1|9020.1|9032.1|9022.1|9024.8|9014.8|78
1633491600000|2021-10-06 03:40:00|9029.9|9019.9|9036.3|9026.3|9036.4|9026.4|9029.9|9019.9|72
1633491900000|2021-10-06 03:45:00|9036.4|9026.4|9038.5|9028.5|9042.5|9032.5|9032.9|9022.9|83
1633492200000|2021-10-06 03:50:00|9038.6|9028.6|9058.1|9048.1|9058.1|9048.1|9038.4|9028.4|73
1633492500000|2021-10-06 03:55:00|9058.4|9048.4|9052.1|9042.1|9060.5|9050.5|9052.1|9042.1|46
1633492800000|2021-10-06 04:00:00|9053.4|9043.4|9052.4|9042.4|9061.9|9051.9|9052.1|9042.1|50
1633493100000|2021-10-06 04:05:00|9052.6|9042.6|9051.8|9041.8|9059.4|9049.4|9050.9|9040.9|58
1633493400000|2021-10-06 04:10:00|9051.5|9041.5|9046.6|9036.6|9052.6|9042.6|9046.4|9036.4|53
1633493700000|2021-10-06 04:15:00|9046.8|9036.8|9047.1|9037.1|9051|9041|9044.9|9034.9|73
1633494000000|2021-10-06 04:20:00|9046.9|9036.9|9047.4|9037.4|9050.4|9040.4|9045.9|9035.9|67
1633494300000|2021-10-06 04:25:00|9047.1|9037.1|9052.9|9042.9|9052.9|9042.9|9045.4|9035.4|99
1633494600000|2021-10-06 04:30:00|9053|9043|9054.1|9044.1|9054.1|9044.1|9047.3|9037.3|47
1633494900000|2021-10-06 04:35:00|9053.9|9043.9|9046.4|9036.4|9053.9|9043.9|9046.1|9036.1|36
1633495200000|2021-10-06 04:40:00|9046.1|9036.1|9041.1|9031.1|9046.6|9036.6|9036.9|9026.9|85
1633495500000|2021-10-06 04:45:00|9041.6|9031.6|9044.9|9034.9|9045.4|9035.4|9040.6|9030.6|62
1633495800000|2021-10-06 04:50:00|9044.6|9034.6|9044.1|9034.1|9046.9|9036.9|9044.1|9034.1|41
1633496100000|2021-10-06 04:55:00|9044.5|9034.5|9053.6|9043.6|9054.9|9044.9|9044.4|9034.4|91
1633496400000|2021-10-06 05:00:00|9053.1|9043.1|9061|9051|9061|9051|9049.8|9039.8|98
1633496700000|2021-10-06 05:05:00|9061.1|9051.1|9066.9|9056.9|9067.6|9057.6|9059.8|9049.8|82
1633497000000|2021-10-06 05:10:00|9066.6|9056.6|9081.5|9071.5|9081.9|9071.9|9065.9|9055.9|69
1633497300000|2021-10-06 05:15:00|9081.3|9071.3|9080.9|9070.9|9081.3|9071.3|9074|9064|83
1633497600000|2021-10-06 05:20:00|9081.6|9071.6|9074.4|9064.4|9081.6|9071.6|9072.6|9062.6|104
1633497900000|2021-10-06 05:25:00|9074|9064|9075.6|9065.6|9080.3|9070.3|9073.6|9063.6|86
1633498200000|2021-10-06 05:30:00|9076.6|9066.6|9071.9|9061.9|9076.6|9066.6|9071.6|9061.6|118
1633498500000|2021-10-06 05:35:00|9072.4|9062.4|9070.1|9060.1|9075.4|9065.4|9070.1|9060.1|71
1633498800000|2021-10-06 05:40:00|9069.9|9059.9|9066|9056|9070.9|9060.9|9065.6|9055.6|94
1633499100000|2021-10-06 05:45:00|9065.6|9055.6|9072|9062|9072.6|9062.6|9065.6|9055.6|85
1633499400000|2021-10-06 05:50:00|9071.8|9061.8|9071.9|9061.9|9071.9|9061.9|9065.6|9055.6|72
1633499700000|2021-10-06 05:55:00|9071.6|9061.6|9067.3|9057.3|9073|9063|9066.1|9056.1|68
1633500000000|2021-10-06 06:00:00|9066.6|9056.6|9067.4|9057.4|9069.4|9059.4|9065.8|9055.8|151
1633500300000|2021-10-06 06:05:00|9066.9|9056.9|9071.8|9061.8|9074.3|9064.3|9065.6|9055.6|111
1633500600000|2021-10-06 06:10:00|9071.4|9061.4|9074.6|9064.6|9082.6|9072.6|9067.6|9057.6|85
1633500900000|2021-10-06 06:15:00|9074.9|9064.9|9075.8|9065.8|9080.4|9070.4|9072.9|9062.9|68
1633501200000|2021-10-06 06:20:00|9075.3|9065.3|9080.4|9070.4|9083|9073|9074.6|9064.6|70
1633501500000|2021-10-06 06:25:00|9079.6|9069.6|9076.1|9066.1|9080.9|9070.9|9073.8|9063.8|51
1633501800000|2021-10-06 06:30:00|9076|9066|9075.4|9065.4|9077|9067|9072.5|9062.5|66
1633502100000|2021-10-06 06:35:00|9075.8|9065.8|9088.9|9078.9|9090.6|9080.6|9075.8|9065.8|69
1633502400000|2021-10-06 06:40:00|9089.1|9079.1|9090|9080|9090.6|9080.6|9087.9|9077.9|74
1633502700000|2021-10-06 06:45:00|9090.3|9080.3|9093.1|9083.1|9101.1|9091.1|9090.3|9080.3|97
1633503000000|2021-10-06 06:50:00|9093.5|9083.5|9107.9|9097.9|9113.6|9103.6|9092.5|9082.5|115
1633503300000|2021-10-06 06:55:00|9108|9098|9103.8|9093.8|9108|9098|9092|9082|100
1633503600000|2021-10-06 07:00:00|9101.1|9091.1|9073.1|9063.1|9102.6|9092.6|9071.3|9061.3|256
1633503900000|2021-10-06 07:05:00|9073|9063|9067.6|9057.6|9079|9069|9065.5|9055.5|221
1633504200000|2021-10-06 07:10:00|9067.1|9057.1|9065.3|9055.3|9075.4|9065.4|9056.8|9046.8|210
1633504500000|2021-10-06 07:15:00|9065|9055|9065.8|9055.8|9070.3|9060.3|9059.8|9049.8|128
1633504800000|2021-10-06 07:20:00|9065.5|9055.5|9047.8|9037.8|9068.3|9058.3|9040.8|9030.8|175
1633505100000|2021-10-06 07:25:00|9048.5|9038.5|9048.8|9038.8|9060.8|9050.8|9046.5|9036.5|134
1633505400000|2021-10-06 07:30:00|9048.5|9038.5|9042.5|9032.5|9049.8|9039.8|9041.3|9031.3|139
1633505700000|2021-10-06 07:35:00|9042|9032|9042.5|9032.5|9047.3|9037.3|9040.5|9030.5|157
1633506000000|2021-10-06 07:40:00|9041.8|9031.8|9042.3|9032.3|9043.8|9033.8|9035.8|9025.8|113
1633506300000|2021-10-06 07:45:00|9042|9032|9027.3|9017.3|9042|9032|9025.5|9015.5|169
1633506600000|2021-10-06 07:50:00|9027|9017|9039.3|9029.3|9039.3|9029.3|9024.3|9014.3|200
1633506900000|2021-10-06 07:55:00|9039|9029|9040.3|9030.3|9043.3|9033.3|9031.3|9021.3|181
1633507200000|2021-10-06 08:00:00|9040.8|9030.8|9031.3|9021.3|9046.8|9036.8|9025.5|9015.5|228
1633507500000|2021-10-06 08:05:00|9031|9021|9022.4|9012.4|9031|9021|9009.8|8999.8|169
1633507800000|2021-10-06 08:10:00|9022.3|9012.3|9036.3|9026.3|9037|9027|9018.3|9008.3|170
1633508100000|2021-10-06 08:15:00|9037|9027|9019.3|9009.3|9037|9027|9019|9009|196
1633508400000|2021-10-06 08:20:00|9018.8|9008.8|9006.8|8996.8|9019.3|9009.3|9006.8|8996.8|177
1633508700000|2021-10-06 08:25:00|9006.5|8996.5|9014.3|9004.3|9019|9009|8997.5|8987.5|178
1633509000000|2021-10-06 08:30:00|9014.5|9004.5|9037.3|9027.3|9042.1|9032.1|9011.5|9001.5|129
1633509300000|2021-10-06 08:35:00|9037.5|9027.5|9024.3|9014.3|9039|9029|9020|9010|120
1633509600000|2021-10-06 08:40:00|9024.5|9014.5|9026|9016|9028|9018|9021|9011|144
1633509900000|2021-10-06 08:45:00|9025.8|9015.8|9012.3|9002.3|9025.8|9015.8|9011.3|9001.3|189
1633510200000|2021-10-06 08:50:00|9012|9002|9009.3|8999.3|9017.5|9007.5|9008.3|8998.3|212
1633510500000|2021-10-06 08:55:00|9009.5|8999.5|9011.8|9001.8|9015.5|9005.5|9008.6|8998.6|141
1633510800000|2021-10-06 09:00:00|9011.5|9001.5|9015.5|9005.5|9018|9008|9006.5|8996.5|222
1633511100000|2021-10-06 09:05:00|9015.3|9005.3|9006.3|8996.3|9018.6|9008.6|9006.3|8996.3|117
1633511400000|2021-10-06 09:10:00|9005.8|8995.8|9005.9|8995.9|9007.5|8997.5|9003.5|8993.5|150
1633511700000|2021-10-06 09:15:00|9005.5|8995.5|9007.8|8997.8|9008.5|8998.5|9001|8991|196
1633512000000|2021-10-06 09:20:00|9007.5|8997.5|9009.3|8999.3|9011|9001|9003.8|8993.8|127
1633512300000|2021-10-06 09:25:00|9008.8|8998.8|9008.5|8998.5|9014.5|9004.5|9003.5|8993.5|144
1633512600000|2021-10-06 09:30:00|9008.3|8998.3|9023.8|9013.8|9028|9018|9004.3|8994.3|169
1633512900000|2021-10-06 09:35:00|9023.3|9013.3|9012|9002|9023.3|9013.3|9008.3|8998.3|150
1633513200000|2021-10-06 09:40:00|9012.5|9002.5|9021.8|9011.8|9023|9013|9012.5|9002.5|105
1633513500000|2021-10-06 09:45:00|9021.5|9011.5|9012.8|9002.8|9022.5|9012.5|9008.8|8998.8|107
1633513800000|2021-10-06 09:50:00|9012.5|9002.5|9008|8998|9012.8|9002.8|9003.8|8993.8|119
1633514100000|2021-10-06 09:55:00|9007.5|8997.5|9008.3|8998.3|9009|8999|9003.3|8993.3|80
1633514400000|2021-10-06 10:00:00|9008|8998|9008.8|8998.8|9014.8|9004.8|9004|8994|153
1633514700000|2021-10-06 10:05:00|9009|8999|9020.5|9010.5|9021.1|9011.1|9008.8|8998.8|106
1633515000000|2021-10-06 10:10:00|9020.3|9010.3|9018.5|9008.5|9022.3|9012.3|9014.4|9004.4|105
1633515300000|2021-10-06 10:15:00|9018.3|9008.3|9021.5|9011.5|9024|9014|9017.8|9007.8|50
1633515600000|2021-10-06 10:20:00|9021.3|9011.3|9016.3|9006.3|9021.3|9011.3|9009.3|8999.3|151
1633515900000|2021-10-06 10:25:00|9016.8|9006.8|9030.8|9020.8|9033.5|9023.5|9013.3|9003.3|174
1633516200000|2021-10-06 10:30:00|9031.3|9021.3|9035.8|9025.8|9036.5|9026.5|9028.8|9018.8|115
1633516500000|2021-10-06 10:35:00|9035.5|9025.5|9051.3|9041.3|9051.3|9041.3|9032.8|9022.8|133
1633516800000|2021-10-06 10:40:00|9051.8|9041.8|9052.4|9042.4|9064|9054|9046.5|9036.5|117
1633517100000|2021-10-06 10:45:00|9052.3|9042.3|9052.4|9042.4|9059|9049|9051.5|9041.5|89
1633517400000|2021-10-06 10:50:00|9051.3|9041.3|9062.3|9052.3|9062.3|9052.3|9050.8|9040.8|141
1633517700000|2021-10-06 10:55:00|9062.5|9052.5|9072.5|9062.5|9076.8|9066.8|9062.5|9052.5|98
1633518000000|2021-10-06 11:00:00|9072.8|9062.8|9064|9054|9077.3|9067.3|9060.8|9050.8|127
1633518300000|2021-10-06 11:05:00|9063.8|9053.8|9057.5|9047.5|9063.8|9053.8|9052.3|9042.3|79
1633518600000|2021-10-06 11:10:00|9057.8|9047.8|9067.5|9057.5|9067.5|9057.5|9055.1|9045.1|113
1633518900000|2021-10-06 11:15:00|9067|9057|9068|9058|9079|9069|9066|9056|126
1633519200000|2021-10-06 11:20:00|9068.3|9058.3|9087.3|9077.3|9088.3|9078.3|9067.8|9057.8|102
1633519500000|2021-10-06 11:25:00|9087.5|9077.5|9083.8|9073.8|9098.8|9088.8|9082.3|9072.3|146
1633519800000|2021-10-06 11:30:00|9084|9074|9087.5|9077.5|9091|9081|9075.5|9065.5|194
1633520100000|2021-10-06 11:35:00|9087|9077|9087.1|9077.1|9097.8|9087.8|9081.3|9071.3|153
1633520400000|2021-10-06 11:40:00|9086.9|9076.9|9086.8|9076.8|9095|9085|9086.5|9076.5|117
1633520700000|2021-10-06 11:45:00|9086.3|9076.3|9081.5|9071.5|9086.3|9076.3|9072.3|9062.3|97
1633521000000|2021-10-06 11:50:00|9082|9072|9084|9074|9085.3|9075.3|9081|9071|69
1633521300000|2021-10-06 11:55:00|9084.5|9074.5|9102.5|9092.5|9102.5|9092.5|9080.6|9070.6|142
1633521600000|2021-10-06 12:00:00|9102.8|9092.8|9116.8|9106.8|9127|9117|9102.8|9092.8|223
1633521900000|2021-10-06 12:05:00|9117|9107|9136.5|9126.5|9148.5|9138.5|9114.3|9104.3|227
1633522200000|2021-10-06 12:10:00|9137.3|9127.3|9204|9194|9210.5|9200.5|9136.5|9126.5|347
1633522500000|2021-10-06 12:15:00|9204.3|9194.3|9159.5|9149.5|9204.5|9194.5|9159|9149|360
1633522800000|2021-10-06 12:20:00|9160|9150|9156|9146|9174.8|9164.8|9153.8|9143.8|251
1633523100000|2021-10-06 12:25:00|9155.8|9145.8|9173|9163|9173.3|9163.3|9150.3|9140.3|200
1633523400000|2021-10-06 12:30:00|9172.8|9162.8|9159.3|9149.3|9172.8|9162.8|9156.3|9146.3|261
1633523700000|2021-10-06 12:35:00|9158.5|9148.5|9145.3|9135.3|9159.3|9149.3|9142.3|9132.3|184
1633524000000|2021-10-06 12:40:00|9145.5|9135.5|9149.5|9139.5|9156.3|9146.3|9143.8|9133.8|191
1633524300000|2021-10-06 12:45:00|9149.3|9139.3|9130.5|9120.5|9149.3|9139.3|9123.8|9113.8|171
1633524600000|2021-10-06 12:50:00|9130.8|9120.8|9131.5|9121.5|9132.8|9122.8|9125.3|9115.3|133
1633524900000|2021-10-06 12:55:00|9132|9122|9136.8|9126.8|9154|9144|9127.5|9117.5|219
1633525200000|2021-10-06 13:00:00|9136.9|9126.9|9125.8|9115.8|9150.3|9140.3|9123.5|9113.5|182
1633525500000|2021-10-06 13:05:00|9125.5|9115.5|9121.5|9111.5|9126.8|9116.8|9116.8|9106.8|114
1633525800000|2021-10-06 13:10:00|9120.6|9110.6|9120.8|9110.8|9130.5|9120.5|9111|9101|171
1633526100000|2021-10-06 13:15:00|9120.3|9110.3|9127.3|9117.3|9130.3|9120.3|9116|9106|194
1633526400000|2021-10-06 13:20:00|9126.8|9116.8|9120|9110|9131.5|9121.5|9116.8|9106.8|178
1633526700000|2021-10-06 13:25:00|9120.3|9110.3|9097.8|9087.8|9120.8|9110.8|9092|9082|173
1633527000000|2021-10-06 13:30:00|9097.5|9087.5|9131|9121|9131.3|9121.3|9092.8|9082.8|405
1633527300000|2021-10-06 13:35:00|9130.8|9120.8|9101|9091|9134.3|9124.3|9098.3|9088.3|343
1633527600000|2021-10-06 13:40:00|9101.3|9091.3|9090.8|9080.8|9110.8|9100.8|9087.5|9077.5|369
1633527900000|2021-10-06 13:45:00|9090.5|9080.5|9081.3|9071.3|9094.6|9084.6|9080.8|9070.8|365
1633528200000|2021-10-06 13:50:00|9080.8|9070.8|9064.8|9054.8|9084|9074|9057.8|9047.8|342
1633528500000|2021-10-06 13:55:00|9065|9055|9061.3|9051.3|9068.5|9058.5|9056.5|9046.5|428
1633528800000|2021-10-06 14:00:00|9060.5|9050.5|9057.3|9047.3|9062.6|9052.6|9045.3|9035.3|377
1633529100000|2021-10-06 14:05:00|9057|9047|9065.8|9055.8|9069.5|9059.5|9045.8|9035.8|334
1633529400000|2021-10-06 14:10:00|9065.3|9055.3|9063.3|9053.3|9068.4|9058.4|9055.8|9045.8|338
1633529700000|2021-10-06 14:15:00|9063|9053|9053.3|9043.3|9063.3|9053.3|9050.5|9040.5|417
1633530000000|2021-10-06 14:20:00|9052.8|9042.8|9077.3|9067.3|9078.8|9068.8|9050.5|9040.5|449
1633530300000|2021-10-06 14:25:00|9077|9067|9081.5|9071.5|9088.8|9078.8|9073.3|9063.3|348
1633530600000|2021-10-06 14:30:00|9081.8|9071.8|9085.3|9075.3|9092.3|9082.3|9080.8|9070.8|372
1633530900000|2021-10-06 14:35:00|9085.5|9075.5|9074.3|9064.3|9088.8|9078.8|9070.3|9060.3|156
1633531200000|2021-10-06 14:40:00|9073.5|9063.5|9057.8|9047.8|9076.3|9066.3|9057.5|9047.5|183
1633531500000|2021-10-06 14:45:00|9057.5|9047.5|9067.3|9057.3|9067.3|9057.3|9055.8|9045.8|293
1633531800000|2021-10-06 14:50:00|9067.5|9057.5|9070.3|9060.3|9070.8|9060.8|9059.3|9049.3|279
1633532100000|2021-10-06 14:55:00|9070.5|9060.5|9059|9049|9073.8|9063.8|9056.8|9046.8|197
1633532400000|2021-10-06 15:00:00|9058.8|9048.8|9060|9050|9070.3|9060.3|9054.5|9044.5|188
1633532700000|2021-10-06 15:05:00|9059.8|9049.8|9054.3|9044.3|9059.8|9049.8|9049.3|9039.3|156
1633533000000|2021-10-06 15:10:00|9054.5|9044.5|9054|9044|9058.3|9048.3|9050|9040|191
1633533300000|2021-10-06 15:15:00|9054.3|9044.3|9042.5|9032.5|9057.3|9047.3|9035.3|9025.3|252
1633533600000|2021-10-06 15:20:00|9042.8|9032.8|9038.3|9028.3|9049.5|9039.5|9037.8|9027.8|272
1633533900000|2021-10-06 15:25:00|9038|9028|9041|9031|9055|9045|9036.8|9026.8|215
1633534200000|2021-10-06 15:30:00|9041.5|9031.5|9043.3|9033.3|9049.9|9039.9|9038|9028|271
1633534500000|2021-10-06 15:35:00|9043.5|9033.5|9036.5|9026.5|9043.8|9033.8|9032|9022|198
1633534800000|2021-10-06 15:40:00|9036.8|9026.8|9046.8|9036.8|9049.3|9039.3|9036.5|9026.5|256
1633535100000|2021-10-06 15:45:00|9046.5|9036.5|9054.4|9044.4|9058.5|9048.5|9043.8|9033.8|302
1633535400000|2021-10-06 15:50:00|9054.3|9044.3|9078.5|9068.5|9081|9071|9053.6|9043.6|138
1633535700000|2021-10-06 15:55:00|9078.3|9068.3|9093.6|9083.6|9096.3|9086.3|9078|9068|143
1633536000000|2021-10-06 16:00:00|9093.9|9083.9|9084.8|9074.8|9097.3|9087.3|9083|9073|142
1633536300000|2021-10-06 16:05:00|9085|9075|9078.3|9068.3|9085.4|9075.4|9077.3|9067.3|115
1633536600000|2021-10-06 16:10:00|9078.5|9068.5|9076.8|9066.8|9079.3|9069.3|9069.9|9059.9|143
1633536900000|2021-10-06 16:15:00|9076.3|9066.3|9073.3|9063.3|9076.3|9066.3|9064.5|9054.5|116
1633537200000|2021-10-06 16:20:00|9073|9063|9069.3|9059.3|9077.3|9067.3|9067.5|9057.5|67
1633537500000|2021-10-06 16:25:00|9069|9059|9068|9058|9073|9063|9065.8|9055.8|83
1633537800000|2021-10-06 16:30:00|9068.3|9058.3|9054|9044|9068.3|9058.3|9053.3|9043.3|153
1633538100000|2021-10-06 16:35:00|9052.9|9042.9|9049.8|9039.8|9055|9045|9049|9039|116
1633538400000|2021-10-06 16:40:00|9049.5|9039.5|9053.8|9043.8|9055.5|9045.5|9043.8|9033.8|136
1633538700000|2021-10-06 16:45:00|9053.3|9043.3|9050|9040|9053.8|9043.8|9048.8|9038.8|121
1633539000000|2021-10-06 16:50:00|9051|9041|9052|9042|9060.5|9050.5|9050.3|9040.3|165
1633539300000|2021-10-06 16:55:00|9051.8|9041.8|9068.1|9058.1|9070.4|9060.4|9049.5|9039.5|214
1633564800000|2021-10-07 00:00:00|9183.5|9173.5|9174.3|9164.3|9188|9178|9174.3|9164.3|55
1633565100000|2021-10-07 00:05:00|9174|9164|9185.4|9175.4|9186.3|9176.3|9167.6|9157.6|88
1633565400000|2021-10-07 00:10:00|9185.3|9175.3|9174.6|9164.6|9185.4|9175.4|9173.9|9163.9|66
1633565700000|2021-10-07 00:15:00|9174.4|9164.4|9171.5|9161.5|9175.8|9165.8|9170.6|9160.6|32
1633566000000|2021-10-07 00:20:00|9172.5|9162.5|9163.4|9153.4|9173.5|9163.5|9162.4|9152.4|28
1633566300000|2021-10-07 00:25:00|9164|9154|9166.3|9156.3|9167.6|9157.6|9162.3|9152.3|56
1633566600000|2021-10-07 00:30:00|9165.5|9155.5|9163.3|9153.3|9165.5|9155.5|9160.6|9150.6|48
1633566900000|2021-10-07 00:35:00|9162.4|9152.4|9169.9|9159.9|9171|9161|9162.4|9152.4|68
1633567200000|2021-10-07 00:40:00|9169.6|9159.6|9180.6|9170.6|9183|9173|9169.1|9159.1|79
1633567500000|2021-10-07 00:45:00|9180.9|9170.9|9181.6|9171.6|9186.8|9176.8|9179.5|9169.5|89
1633567800000|2021-10-07 00:50:00|9181.9|9171.9|9176.4|9166.4|9183.8|9173.8|9174.4|9164.4|105
1633568100000|2021-10-07 00:55:00|9176.1|9166.1|9165.4|9155.4|9180.1|9170.1|9165.3|9155.3|79
1633568400000|2021-10-07 01:00:00|9165.3|9155.3|9167.1|9157.1|9176.5|9166.5|9164.9|9154.9|133
1633568700000|2021-10-07 01:05:00|9166.9|9156.9|9159.5|9149.5|9167.5|9157.5|9159.5|9149.5|120
1633569000000|2021-10-07 01:10:00|9159.4|9149.4|9162.9|9152.9|9163.1|9153.1|9158.6|9148.6|80
1633569300000|2021-10-07 01:15:00|9163.3|9153.3|9159.9|9149.9|9169.9|9159.9|9159.5|9149.5|153
1633569600000|2021-10-07 01:20:00|9160.1|9150.1|9161.4|9151.4|9163.3|9153.3|9157.9|9147.9|50
1633569900000|2021-10-07 01:25:00|9161.3|9151.3|9158.1|9148.1|9161.3|9151.3|9152.9|9142.9|106
1633570200000|2021-10-07 01:30:00|9157.9|9147.9|9168.6|9158.6|9168.6|9158.6|9156.3|9146.3|183
1633570500000|2021-10-07 01:35:00|9169|9159|9177.1|9167.1|9181.3|9171.3|9168.6|9158.6|131
1633570800000|2021-10-07 01:40:00|9177.6|9167.6|9186.4|9176.4|9194|9184|9175.5|9165.5|158
1633571100000|2021-10-07 01:45:00|9186|9176|9181.6|9171.6|9187.1|9177.1|9181|9171|119
1633571400000|2021-10-07 01:50:00|9181.8|9171.8|9183.9|9173.9|9185|9175|9180.5|9170.5|46
1633571700000|2021-10-07 01:55:00|9183.8|9173.8|9178.1|9168.1|9187.4|9177.4|9178|9168|86
1633572000000|2021-10-07 02:00:00|9178.3|9168.3|9165|9155|9183.5|9173.5|9165|9155|122
1633572300000|2021-10-07 02:05:00|9164.8|9154.8|9164.8|9154.8|9167.4|9157.4|9159.5|9149.5|121
1633572600000|2021-10-07 02:10:00|9164.5|9154.5|9165.8|9155.8|9168|9158|9163.3|9153.3|100
1633572900000|2021-10-07 02:15:00|9166|9156|9163.4|9153.4|9167.4|9157.4|9163|9153|106
1633573200000|2021-10-07 02:20:00|9163.5|9153.5|9168.3|9158.3|9169.5|9159.5|9162.8|9152.8|113
1633573500000|2021-10-07 02:25:00|9168.4|9158.4|9162.3|9152.3|9168.4|9158.4|9162|9152|34
1633573800000|2021-10-07 02:30:00|9162|9152|9165.6|9155.6|9167.1|9157.1|9161.8|9151.8|67
1633574100000|2021-10-07 02:35:00|9164.9|9154.9|9164.4|9154.4|9166|9156|9163|9153|49
1633574400000|2021-10-07 02:40:00|9164.6|9154.6|9163.4|9153.4|9165|9155|9161.5|9151.5|38
1633574700000|2021-10-07 02:45:00|9163.9|9153.9|9155.9|9145.9|9164.9|9154.9|9155.6|9145.6|40
1633575000000|2021-10-07 02:50:00|9155.8|9145.8|9155.6|9145.6|9157.1|9147.1|9154|9144|46
1633575300000|2021-10-07 02:55:00|9156.3|9146.3|9165.4|9155.4|9165.6|9155.6|9156.3|9146.3|85
1633575600000|2021-10-07 03:00:00|9165.1|9155.1|9163.4|9153.4|9168.9|9158.9|9163.3|9153.3|43
1633575900000|2021-10-07 03:05:00|9160.4|9150.4|9153|9143|9163|9153|9152.4|9142.4|84
1633576200000|2021-10-07 03:10:00|9152.9|9142.9|9148.5|9138.5|9153.1|9143.1|9144.4|9134.4|64
1633576500000|2021-10-07 03:15:00|9149.6|9139.6|9144.3|9134.3|9151.5|9141.5|9143.3|9133.3|58
1633576800000|2021-10-07 03:20:00|9144.5|9134.5|9141.4|9131.4|9144.5|9134.5|9138|9128|73
1633577100000|2021-10-07 03:25:00|9142.1|9132.1|9139.5|9129.5|9145.9|9135.9|9138.8|9128.8|52
1633577400000|2021-10-07 03:30:00|9139.3|9129.3|9134.8|9124.8|9139.8|9129.8|9132.3|9122.3|94
1633577700000|2021-10-07 03:35:00|9134.3|9124.3|9144|9134|9144.5|9134.5|9130.4|9120.4|87
1633578000000|2021-10-07 03:40:00|9144.1|9134.1|9140.6|9130.6|9144.1|9134.1|9140.4|9130.4|45
1633578300000|2021-10-07 03:45:00|9140.5|9130.5|9144.6|9134.6|9144.6|9134.6|9140.5|9130.5|29
1633578600000|2021-10-07 03:50:00|9144.3|9134.3|9141|9131|9144.3|9134.3|9140.8|9130.8|43
1633578900000|2021-10-07 03:55:00|9141.3|9131.3|9149|9139|9150|9140|9141.3|9131.3|28
1633579200000|2021-10-07 04:00:00|9149.3|9139.3|9146.8|9136.8|9152|9142|9144.8|9134.8|64
1633579500000|2021-10-07 04:05:00|9146.5|9136.5|9145.6|9135.6|9147|9137|9144|9134|35
1633579800000|2021-10-07 04:10:00|9145.1|9135.1|9143|9133|9145.1|9135.1|9140.9|9130.9|19
1633580100000|2021-10-07 04:15:00|9142.8|9132.8|9141.5|9131.5|9142.8|9132.8|9139.6|9129.6|26
1633580400000|2021-10-07 04:20:00|9141.8|9131.8|9139.5|9129.5|9142.3|9132.3|9137.9|9127.9|24
1633580700000|2021-10-07 04:25:00|9140.1|9130.1|9139.1|9129.1|9142.6|9132.6|9139.1|9129.1|27
1633581000000|2021-10-07 04:30:00|9138.5|9128.5|9138.3|9128.3|9141|9131|9137.5|9127.5|19
1633581300000|2021-10-07 04:35:00|9139|9129|9133.5|9123.5|9139|9129|9132.6|9122.6|18
1633581600000|2021-10-07 04:40:00|9133.3|9123.3|9133|9123|9133.5|9123.5|9133|9123|10
1633581900000|2021-10-07 04:45:00|9134.3|9124.3|9130.4|9120.4|9134.3|9124.3|9128.4|9118.4|62
1633582200000|2021-10-07 04:50:00|9130|9120|9130.3|9120.3|9132.5|9122.5|9129.8|9119.8|35
1633582500000|2021-10-07 04:55:00|9130.5|9120.5|9131|9121|9132.5|9122.5|9129.5|9119.5|27
1633582800000|2021-10-07 05:00:00|9130.8|9120.8|9132.5|9122.5|9132.5|9122.5|9124|9114|67
1633583100000|2021-10-07 05:05:00|9133.4|9123.4|9129.8|9119.8|9133.4|9123.4|9127.8|9117.8|46
1633583400000|2021-10-07 05:10:00|9129.3|9119.3|9130.4|9120.4|9132|9122|9125.5|9115.5|70
1633583700000|2021-10-07 05:15:00|9129.9|9119.9|9131.8|9121.8|9132.1|9122.1|9129.4|9119.4|64
1633584000000|2021-10-07 05:20:00|9131.3|9121.3|9128|9118|9132|9122|9127.3|9117.3|27
1633584300000|2021-10-07 05:25:00|9127.8|9117.8|9128.1|9118.1|9128.1|9118.1|9121.3|9111.3|86
1633584600000|2021-10-07 05:30:00|9127.8|9117.8|9122.3|9112.3|9127.8|9117.8|9120.8|9110.8|72
1633584900000|2021-10-07 05:35:00|9122.6|9112.6|9119|9109|9129.8|9119.8|9119|9109|63
1633585200000|2021-10-07 05:40:00|9118.8|9108.8|9110.8|9100.8|9118.8|9108.8|9107|9097|94
1633585500000|2021-10-07 05:45:00|9111|9101|9108.5|9098.5|9111|9101|9107.1|9097.1|54
1633585800000|2021-10-07 05:50:00|9108.3|9098.3|9107.5|9097.5|9110.5|9100.5|9107.4|9097.4|59
1633586100000|2021-10-07 05:55:00|9107.6|9097.6|9111|9101|9113.6|9103.6|9107|9097|72
1633586400000|2021-10-07 06:00:00|9110.6|9100.6|9138|9128|9140|9130|9110.6|9100.6|116
1633586700000|2021-10-07 06:05:00|9137.8|9127.8|9129.3|9119.3|9137.8|9127.8|9125.5|9115.5|72
1633587000000|2021-10-07 06:10:00|9129|9119|9132.4|9122.4|9133.1|9123.1|9122.4|9112.4|64
1633587300000|2021-10-07 06:15:00|9132.5|9122.5|9138.5|9128.5|9143.3|9133.3|9132.5|9122.5|60
1633587600000|2021-10-07 06:20:00|9139|9129|9131.8|9121.8|9143.9|9133.9|9131.1|9121.1|69
1633587900000|2021-10-07 06:25:00|9132|9122|9135.5|9125.5|9135.8|9125.8|9124.5|9114.5|77
1633588200000|2021-10-07 06:30:00|9136.8|9126.8|9149.8|9139.8|9150.8|9140.8|9136.8|9126.8|82
1633588500000|2021-10-07 06:35:00|9150.1|9140.1|9162.6|9152.6|9164.3|9154.3|9150.1|9140.1|97
1633588800000|2021-10-07 06:40:00|9162.9|9152.9|9157.1|9147.1|9163|9153|9153|9143|35
1633589100000|2021-10-07 06:45:00|9157|9147|9155|9145|9161|9151|9147.4|9137.4|135
1633589400000|2021-10-07 06:50:00|9154.8|9144.8|9152.1|9142.1|9156.3|9146.3|9148|9138|64
1633589700000|2021-10-07 06:55:00|9152.3|9142.3|9147|9137|9155.8|9145.8|9142.8|9132.8|112
1633590000000|2021-10-07 07:00:00|9146|9136|9172.5|9162.5|9178.5|9168.5|9143.5|9133.5|228
1633590300000|2021-10-07 07:05:00|9172.8|9162.8|9175.3|9165.3|9178|9168|9170|9160|142
1633590600000|2021-10-07 07:10:00|9175.8|9165.8|9175.3|9165.3|9181.6|9171.6|9171|9161|136
1633590900000|2021-10-07 07:15:00|9176.3|9166.3|9166.8|9156.8|9178.3|9168.3|9166.5|9156.5|95
1633591200000|2021-10-07 07:20:00|9167|9157|9157|9147|9171.5|9161.5|9156.8|9146.8|121
1633591500000|2021-10-07 07:25:00|9156.3|9146.3|9148.3|9138.3|9156.3|9146.3|9144|9134|123
1633591800000|2021-10-07 07:30:00|9146.8|9136.8|9144|9134|9149.8|9139.8|9143.8|9133.8|80
1633592100000|2021-10-07 07:35:00|9144.3|9134.3|9142.5|9132.5|9146.3|9136.3|9141.3|9131.3|79
1633592400000|2021-10-07 07:40:00|9142.3|9132.3|9137.5|9127.5|9142.8|9132.8|9137.3|9127.3|38
1633592700000|2021-10-07 07:45:00|9137|9127|9133.5|9123.5|9137|9127|9125.5|9115.5|94
1633593000000|2021-10-07 07:50:00|9133.8|9123.8|9132|9122|9140.5|9130.5|9124|9114|115
1633593300000|2021-10-07 07:55:00|9132.3|9122.3|9123.3|9113.3|9135.3|9125.3|9121.4|9111.4|123
1633593600000|2021-10-07 08:00:00|9123.5|9113.5|9127|9117|9134.3|9124.3|9119.8|9109.8|132
1633593900000|2021-10-07 08:05:00|9127.8|9117.8|9135.5|9125.5|9141.5|9131.5|9127.8|9117.8|109
1633594200000|2021-10-07 08:10:00|9135.3|9125.3|9134|9124|9136.5|9126.5|9132|9122|73
1633594500000|2021-10-07 08:15:00|9133.5|9123.5|9141.5|9131.5|9143.5|9133.5|9133|9123|118
1633594800000|2021-10-07 08:20:00|9141.8|9131.8|9146.8|9136.8|9149|9139|9141|9131|144
1633595100000|2021-10-07 08:25:00|9146.5|9136.5|9143.3|9133.3|9149.3|9139.3|9142.3|9132.3|106
1633595400000|2021-10-07 08:30:00|9144|9134|9143|9133|9149|9139|9141.3|9131.3|101
1633595700000|2021-10-07 08:35:00|9143.3|9133.3|9156.8|9146.8|9159.8|9149.8|9143.3|9133.3|107
1633596000000|2021-10-07 08:40:00|9157|9147|9162.3|9152.3|9163.3|9153.3|9156.5|9146.5|47
1633596300000|2021-10-07 08:45:00|9161.5|9151.5|9165.5|9155.5|9166.5|9156.5|9160.8|9150.8|87
1633596600000|2021-10-07 08:50:00|9165|9155|9160.5|9150.5|9173|9163|9160.5|9150.5|100
1633596900000|2021-10-07 08:55:00|9160.3|9150.3|9162.8|9152.8|9166.5|9156.5|9154.8|9144.8|96
1633597200000|2021-10-07 09:00:00|9162.5|9152.5|9151.3|9141.3|9167|9157|9150|9140|70
1633597500000|2021-10-07 09:05:00|9151|9141|9154.5|9144.5|9155|9145|9149.5|9139.5|63
1633597800000|2021-10-07 09:10:00|9154.8|9144.8|9147.8|9137.8|9154.8|9144.8|9146.4|9136.4|56
1633598100000|2021-10-07 09:15:00|9147.5|9137.5|9147.3|9137.3|9149.8|9139.8|9146|9136|56
1633598400000|2021-10-07 09:20:00|9147.8|9137.8|9144|9134|9151.3|9141.3|9143|9133|51
1633598700000|2021-10-07 09:25:00|9143.5|9133.5|9142|9132|9144.3|9134.3|9141.5|9131.5|27
1633599000000|2021-10-07 09:30:00|9142.3|9132.3|9148.3|9138.3|9148.3|9138.3|9142|9132|50
1633599300000|2021-10-07 09:35:00|9148.8|9138.8|9148.5|9138.5|9152.8|9142.8|9146.8|9136.8|53
1633599600000|2021-10-07 09:40:00|9148.8|9138.8|9149.5|9139.5|9151|9141|9148|9138|51
1633599900000|2021-10-07 09:45:00|9149.3|9139.3|9149.3|9139.3|9150.3|9140.3|9147.8|9137.8|61
1633600200000|2021-10-07 09:50:00|9149.5|9139.5|9153.5|9143.5|9153.5|9143.5|9148|9138|43
1633600500000|2021-10-07 09:55:00|9153.3|9143.3|9148.8|9138.8|9153.5|9143.5|9148.5|9138.5|24
1633600800000|2021-10-07 10:00:00|9148.5|9138.5|9156.5|9146.5|9160.5|9150.5|9148.5|9138.5|57
1633601100000|2021-10-07 10:05:00|9156.6|9146.6|9162.3|9152.3|9162.3|9152.3|9156.5|9146.5|22
1633601400000|2021-10-07 10:10:00|9162.5|9152.5|9156.8|9146.8|9162.5|9152.5|9156.8|9146.8|23
1633601700000|2021-10-07 10:15:00|9156|9146|9154.8|9144.8|9156.8|9146.8|9151|9141|35
1633602000000|2021-10-07 10:20:00|9156.5|9146.5|9157.5|9147.5|9157.5|9147.5|9151.8|9141.8|41
1633602300000|2021-10-07 10:25:00|9158.8|9148.8|9159.3|9149.3|9160.8|9150.8|9158.8|9148.8|16
1633602600000|2021-10-07 10:30:00|9160.5|9150.5|9171.3|9161.3|9172.3|9162.3|9160.5|9150.5|67
1633602900000|2021-10-07 10:35:00|9171|9161|9166.5|9156.5|9172.8|9162.8|9166.5|9156.5|64
1633603200000|2021-10-07 10:40:00|9166|9156|9166.8|9156.8|9168.3|9158.3|9166|9156|39
1633603500000|2021-10-07 10:45:00|9167|9157|9171.8|9161.8|9172.5|9162.5|9166.3|9156.3|36
1633603800000|2021-10-07 10:50:00|9172.3|9162.3|9175.8|9165.8|9179.3|9169.3|9172.3|9162.3|49
1633604100000|2021-10-07 10:55:00|9175.3|9165.3|9177.8|9167.8|9178.5|9168.5|9174.5|9164.5|35
1633604400000|2021-10-07 11:00:00|9177.5|9167.5|9176.5|9166.5|9178.5|9168.5|9175.3|9165.3|56
1633604700000|2021-10-07 11:05:00|9176.8|9166.8|9173.8|9163.8|9177.5|9167.5|9170.3|9160.3|56
1633605000000|2021-10-07 11:10:00|9174.3|9164.3|9187.3|9177.3|9189|9179|9174.3|9164.3|98
1633605300000|2021-10-07 11:15:00|9185.8|9175.8|9185.5|9175.5|9187.8|9177.8|9182.3|9172.3|99
1633605600000|2021-10-07 11:20:00|9186.3|9176.3|9188.8|9178.8|9189.8|9179.8|9183.8|9173.8|96
1633605900000|2021-10-07 11:25:00|9189|9179|9196.5|9186.5|9204|9194|9186|9176|215
1633606200000|2021-10-07 11:30:00|9196.8|9186.8|9185.6|9175.6|9201|9191|9181.5|9171.5|240
1633606500000|2021-10-07 11:35:00|9185.9|9175.9|9197.3|9187.3|9201.5|9191.5|9183.1|9173.1|219
1633606800000|2021-10-07 11:40:00|9197.5|9187.5|9223.8|9213.8|9225.5|9215.5|9196.8|9186.8|149
1633607100000|2021-10-07 11:45:00|9225.8|9215.8|9245|9235|9247|9237|9220.8|9210.8|163
1633607400000|2021-10-07 11:50:00|9245.3|9235.3|9244.3|9234.3|9252.5|9242.5|9240|9230|228
1633607700000|2021-10-07 11:55:00|9244.5|9234.5|9232.8|9222.8|9252|9242|9224.9|9214.9|201
1633608000000|2021-10-07 12:00:00|9233.3|9223.3|9227.8|9217.8|9242.5|9232.5|9225.8|9215.8|211
1633608300000|2021-10-07 12:05:00|9226.8|9216.8|9219.5|9209.5|9232.3|9222.3|9219|9209|162
1633608600000|2021-10-07 12:10:00|9222.5|9212.5|9215|9205|9231.5|9221.5|9204.3|9194.3|194
1633608900000|2021-10-07 12:15:00|9215.3|9205.3|9223|9213|9226.3|9216.3|9214.3|9204.3|92
1633609200000|2021-10-07 12:20:00|9222.8|9212.8|9217.3|9207.3|9224.8|9214.8|9215.3|9205.3|145
1633609500000|2021-10-07 12:25:00|9217.5|9207.5|9225.5|9215.5|9227.5|9217.5|9212.3|9202.3|125
1633609800000|2021-10-07 12:30:00|9225.3|9215.3|9201.5|9191.5|9225.5|9215.5|9198.8|9188.8|235
1633610100000|2021-10-07 12:35:00|9201.3|9191.3|9194.4|9184.4|9205.3|9195.3|9190|9180|153
1633610400000|2021-10-07 12:40:00|9194.6|9184.6|9183.5|9173.5|9195.1|9185.1|9181.5|9171.5|152
1633610700000|2021-10-07 12:45:00|9182.5|9172.5|9191.5|9181.5|9195|9185|9180.8|9170.8|158
1633611000000|2021-10-07 12:50:00|9191.3|9181.3|9191.8|9181.8|9192.8|9182.8|9187.8|9177.8|137
1633611300000|2021-10-07 12:55:00|9192.8|9182.8|9191.8|9181.8|9198.5|9188.5|9184.5|9174.5|138
1633611600000|2021-10-07 13:00:00|9191.5|9181.5|9190.5|9180.5|9191.5|9181.5|9181.3|9171.3|169
1633611900000|2021-10-07 13:05:00|9190.3|9180.3|9185.6|9175.6|9190.8|9180.8|9174.3|9164.3|199
1633612200000|2021-10-07 13:10:00|9185.4|9175.4|9176.3|9166.3|9185.8|9175.8|9174.5|9164.5|181
1633612500000|2021-10-07 13:15:00|9176|9166|9174.3|9164.3|9181.5|9171.5|9166|9156|237
1633612800000|2021-10-07 13:20:00|9174.5|9164.5|9183|9173|9186|9176|9167|9157|213
1633613100000|2021-10-07 13:25:00|9183.3|9173.3|9191.5|9181.5|9193.3|9183.3|9175|9165|204
1633613400000|2021-10-07 13:30:00|9191.8|9181.8|9196.9|9186.9|9201.3|9191.3|9188|9178|297
1633613700000|2021-10-07 13:35:00|9197.3|9187.3|9213.5|9203.5|9215|9205|9196.3|9186.3|245
1633614000000|2021-10-07 13:40:00|9213.8|9203.8|9214.5|9204.5|9217|9207|9209.5|9199.5|137
1633614300000|2021-10-07 13:45:00|9214.3|9204.3|9224.5|9214.5|9225|9215|9198.3|9188.3|290
1633614600000|2021-10-07 13:50:00|9224.3|9214.3|9223|9213|9225.8|9215.8|9214.3|9204.3|279
1633614900000|2021-10-07 13:55:00|9222.8|9212.8|9226.8|9216.8|9230.5|9220.5|9215.3|9205.3|254
1633615200000|2021-10-07 14:00:00|9227|9217|9225.3|9215.3|9228.3|9218.3|9218|9208|274
1633615500000|2021-10-07 14:05:00|9225.5|9215.5|9220.3|9210.3|9226.6|9216.6|9216.8|9206.8|204
1633615800000|2021-10-07 14:10:00|9221|9211|9219.8|9209.8|9225.3|9215.3|9217.3|9207.3|141
1633616100000|2021-10-07 14:15:00|9220.3|9210.3|9217|9207|9221.8|9211.8|9212.1|9202.1|133
1633616400000|2021-10-07 14:20:00|9217.3|9207.3|9212.3|9202.3|9226.3|9216.3|9212.3|9202.3|188
1633616700000|2021-10-07 14:25:00|9212.8|9202.8|9227.3|9217.3|9229|9219|9212.3|9202.3|122
1633617000000|2021-10-07 14:30:00|9226.8|9216.8|9223|9213|9229.5|9219.5|9222.3|9212.3|165
1633617300000|2021-10-07 14:35:00|9223.5|9213.5|9226.5|9216.5|9227|9217|9221.8|9211.8|154
1633617600000|2021-10-07 14:40:00|9227|9217|9240.6|9230.6|9241.8|9231.8|9226.3|9216.3|127
1633617900000|2021-10-07 14:45:00|9240.4|9230.4|9234.3|9224.3|9241.9|9231.9|9234.3|9224.3|133
1633618200000|2021-10-07 14:50:00|9234|9224|9220.8|9210.8|9234.8|9224.8|9220.8|9210.8|108
1633618500000|2021-10-07 14:55:00|9221|9211|9226.5|9216.5|9230.5|9220.5|9217.3|9207.3|123
1633618800000|2021-10-07 15:00:00|9227.9|9217.9|9232|9222|9232.8|9222.8|9222|9212|110
1633619100000|2021-10-07 15:05:00|9231.8|9221.8|9224.3|9214.3|9234.8|9224.8|9223.8|9213.8|105
1633619400000|2021-10-07 15:10:00|9224.5|9214.5|9232|9222|9232|9222|9223|9213|85
1633619700000|2021-10-07 15:15:00|9232.3|9222.3|9240.8|9230.8|9240.8|9230.8|9229.8|9219.8|93
1633620000000|2021-10-07 15:20:00|9240.5|9230.5|9261.5|9251.5|9265.3|9255.3|9239.8|9229.8|117
1633620300000|2021-10-07 15:25:00|9260.3|9250.3|9264.3|9254.3|9264.8|9254.8|9259.1|9249.1|156
1633620600000|2021-10-07 15:30:00|9264|9254|9283.3|9273.3|9288.8|9278.8|9262.8|9252.8|176
1633620900000|2021-10-07 15:35:00|9283|9273|9276.3|9266.3|9288.8|9278.8|9272.1|9262.1|165
1633621200000|2021-10-07 15:40:00|9276|9266|9284.3|9274.3|9288.5|9278.5|9270.5|9260.5|122
1633621500000|2021-10-07 15:45:00|9284|9274|9279.5|9269.5|9291.5|9281.5|9278.3|9268.3|285
1633621800000|2021-10-07 15:50:00|9280|9270|9278|9268|9284.5|9274.5|9277.9|9267.9|103
1633622100000|2021-10-07 15:55:00|9277.8|9267.8|9266.5|9256.5|9280.8|9270.8|9266.1|9256.1|126
1633622400000|2021-10-07 16:00:00|9266.4|9256.4|9273.8|9263.8|9278.8|9268.8|9266.3|9256.3|107
1633622700000|2021-10-07 16:05:00|9274|9264|9268.3|9258.3|9274|9264|9265.8|9255.8|58
1633623000000|2021-10-07 16:10:00|9267.5|9257.5|9273.5|9263.5|9273.5|9263.5|9267.3|9257.3|44
1633623300000|2021-10-07 16:15:00|9273.8|9263.8|9282.3|9272.3|9282.8|9272.8|9273.8|9263.8|62
1633623600000|2021-10-07 16:20:00|9282.5|9272.5|9275.5|9265.5|9286.5|9276.5|9275.3|9265.3|77
1633623900000|2021-10-07 16:25:00|9275.8|9265.8|9270.3|9260.3|9277|9267|9270.3|9260.3|69
1633624200000|2021-10-07 16:30:00|9270|9260|9273|9263|9275.8|9265.8|9270|9260|35
1633624500000|2021-10-07 16:35:00|9273.3|9263.3|9272|9262|9278.8|9268.8|9272|9262|42
1633624800000|2021-10-07 16:40:00|9271.8|9261.8|9269.3|9259.3|9274.3|9264.3|9266.9|9256.9|86
1633625100000|2021-10-07 16:45:00|9269.5|9259.5|9274.3|9264.3|9275.5|9265.5|9269.5|9259.5|54
1633625400000|2021-10-07 16:50:00|9274.5|9264.5|9274.3|9264.3|9275|9265|9269.3|9259.3|50
1633625700000|2021-10-07 16:55:00|9274|9264|9277.1|9267.1|9278.1|9268.1|9268.4|9258.4|118
1633651200000|2021-10-08 00:00:00|9303.6|9293.6|9296.4|9286.4|9303.6|9293.6|9296.4|9286.4|39
1633651500000|2021-10-08 00:05:00|9296|9286|9282.1|9272.1|9297.4|9287.4|9281.9|9271.9|87
1633651800000|2021-10-08 00:10:00|9281.9|9271.9|9283.4|9273.4|9285.3|9275.3|9281.4|9271.4|66
1633652100000|2021-10-08 00:15:00|9283.1|9273.1|9277|9267|9283.6|9273.6|9273.6|9263.6|89
1633652400000|2021-10-08 00:20:00|9277.3|9267.3|9278|9268|9278.4|9268.4|9275.6|9265.6|41
1633652700000|2021-10-08 00:25:00|9277.6|9267.6|9287.5|9277.5|9287.5|9277.5|9277.4|9267.4|123
1633653000000|2021-10-08 00:30:00|9287.8|9277.8|9290.4|9280.4|9294.1|9284.1|9287.5|9277.5|83
1633653300000|2021-10-08 00:35:00|9291.3|9281.3|9293.1|9283.1|9293.1|9283.1|9287|9277|54
1633653600000|2021-10-08 00:40:00|9293.4|9283.4|9288.6|9278.6|9297.3|9287.3|9288|9278|72
1633653900000|2021-10-08 00:45:00|9288.9|9278.9|9287.5|9277.5|9288.9|9278.9|9283.6|9273.6|61
1633654200000|2021-10-08 00:50:00|9287.8|9277.8|9287|9277|9290.9|9280.9|9287|9277|20
1633654500000|2021-10-08 00:55:00|9287.3|9277.3|9341|9331|9341|9331|9285.5|9275.5|109
1633654800000|2021-10-08 01:00:00|9341.6|9331.6|9380.1|9370.1|9384.3|9374.3|9341.6|9331.6|582
1633655100000|2021-10-08 01:05:00|9380.4|9370.4|9371.5|9361.5|9394.1|9384.1|9367|9357|493
1633655400000|2021-10-08 01:10:00|9370.8|9360.8|9385.5|9375.5|9392.5|9382.5|9370|9360|403
1633655700000|2021-10-08 01:15:00|9385|9375|9389.3|9379.3|9395.4|9385.4|9382.3|9372.3|373
1633656000000|2021-10-08 01:20:00|9389|9379|9383.1|9373.1|9392.9|9382.9|9381|9371|257
1633656300000|2021-10-08 01:25:00|9383.4|9373.4|9373.8|9363.8|9387.6|9377.6|9369.1|9359.1|358
1633656600000|2021-10-08 01:30:00|9374.1|9364.1|9367.5|9357.5|9379.3|9369.3|9363|9353|358
1633656900000|2021-10-08 01:35:00|9366.9|9356.9|9363.9|9353.9|9371|9361|9359.8|9349.8|255
1633657200000|2021-10-08 01:40:00|9364.3|9354.3|9362.9|9352.9|9369.9|9359.9|9360.6|9350.6|169
1633657500000|2021-10-08 01:45:00|9363.3|9353.3|9352.9|9342.9|9369.8|9359.8|9352.4|9342.4|278
1633657800000|2021-10-08 01:50:00|9353.1|9343.1|9334.4|9324.4|9353.4|9343.4|9333|9323|364
1633658100000|2021-10-08 01:55:00|9333.3|9323.3|9324.3|9314.3|9334.6|9324.6|9321.5|9311.5|268
1633658400000|2021-10-08 02:00:00|9323.8|9313.8|9330.9|9320.9|9334.6|9324.6|9323.3|9313.3|272
1633658700000|2021-10-08 02:05:00|9330.8|9320.8|9326|9316|9330.8|9320.8|9316|9306|249
1633659000000|2021-10-08 02:10:00|9325.3|9315.3|9331.3|9321.3|9332.9|9322.9|9323.3|9313.3|261
1633659300000|2021-10-08 02:15:00|9330.9|9320.9|9330.6|9320.6|9332.4|9322.4|9330.5|9320.5|94
1633659600000|2021-10-08 02:20:00|9330.4|9320.4|9329.4|9319.4|9332.1|9322.1|9329.4|9319.4|60
1633659900000|2021-10-08 02:25:00|9328.8|9318.8|9332.9|9322.9|9333.9|9323.9|9328.8|9318.8|78
1633660200000|2021-10-08 02:30:00|9333.1|9323.1|9340.9|9330.9|9344.5|9334.5|9333.1|9323.1|265
1633660500000|2021-10-08 02:35:00|9341.4|9331.4|9339.6|9329.6|9348.6|9338.6|9332.1|9322.1|266
1633660800000|2021-10-08 02:40:00|9339.1|9329.1|9340|9330|9341|9331|9330.1|9320.1|117
1633661100000|2021-10-08 02:45:00|9340.5|9330.5|9342.1|9332.1|9354.6|9344.6|9340.5|9330.5|156
1633661400000|2021-10-08 02:50:00|9342.5|9332.5|9335.5|9325.5|9344.5|9334.5|9333.6|9323.6|196
1633661700000|2021-10-08 02:55:00|9335.3|9325.3|9340.8|9330.8|9341|9331|9329.9|9319.9|193
1633662000000|2021-10-08 03:00:00|9340.6|9330.6|9345.1|9335.1|9348|9338|9337.5|9327.5|319
1633662300000|2021-10-08 03:05:00|9344.8|9334.8|9341.6|9331.6|9345.4|9335.4|9337.6|9327.6|105
1633662600000|2021-10-08 03:10:00|9343.1|9333.1|9337.5|9327.5|9345.3|9335.3|9335.6|9325.6|129
1633662900000|2021-10-08 03:15:00|9337.4|9327.4|9332.3|9322.3|9338.8|9328.8|9332|9322|142
1633663200000|2021-10-08 03:20:00|9333.3|9323.3|9333.8|9323.8|9336.8|9326.8|9332.6|9322.6|103
1633663500000|2021-10-08 03:25:00|9333.5|9323.5|9328.3|9318.3|9333.5|9323.5|9327.1|9317.1|122
1633663800000|2021-10-08 03:30:00|9327.5|9317.5|9319|9309|9327.5|9317.5|9317.8|9307.8|56
1633664100000|2021-10-08 03:35:00|9319.1|9309.1|9321.6|9311.6|9322.3|9312.3|9318.5|9308.5|34
1633664400000|2021-10-08 03:40:00|9321.4|9311.4|9317.5|9307.5|9321.6|9311.6|9315.3|9305.3|39
1633664700000|2021-10-08 03:45:00|9316.9|9306.9|9318.4|9308.4|9318.4|9308.4|9315.5|9305.5|32
1633665000000|2021-10-08 03:50:00|9317.1|9307.1|9312|9302|9318.3|9308.3|9312|9302|25
1633665300000|2021-10-08 03:55:00|9311.8|9301.8|9310.8|9300.8|9312.6|9302.6|9308.3|9298.3|50
1633665600000|2021-10-08 04:00:00|9311|9301|9315.9|9305.9|9315.9|9305.9|9310.8|9300.8|40
1633665900000|2021-10-08 04:05:00|9315.3|9305.3|9317.5|9307.5|9317.5|9307.5|9313.8|9303.8|42
1633666200000|2021-10-08 04:10:00|9318|9308|9316.5|9306.5|9318|9308|9315|9305|56
1633666500000|2021-10-08 04:15:00|9315.3|9305.3|9315.1|9305.1|9316.9|9306.9|9313.3|9303.3|32
1633666800000|2021-10-08 04:20:00|9314.9|9304.9|9327|9317|9327.1|9317.1|9314.9|9304.9|49
1633667100000|2021-10-08 04:25:00|9326.8|9316.8|9323.1|9313.1|9327.6|9317.6|9323.1|9313.1|50
1633667400000|2021-10-08 04:30:00|9322.6|9312.6|9325.5|9315.5|9326.6|9316.6|9322.1|9312.1|51
1633667700000|2021-10-08 04:35:00|9325.3|9315.3|9318.3|9308.3|9325.3|9315.3|9318.3|9308.3|12
1633668000000|2021-10-08 04:40:00|9317.8|9307.8|9317|9307|9317.8|9307.8|9314.6|9304.6|19
1633668300000|2021-10-08 04:45:00|9317.3|9307.3|9321.5|9311.5|9323|9313|9317.3|9307.3|51
1633668600000|2021-10-08 04:50:00|9321.6|9311.6|9323.4|9313.4|9324|9314|9320.4|9310.4|17
1633668900000|2021-10-08 04:55:00|9323.5|9313.5|9320.8|9310.8|9325.3|9315.3|9320.3|9310.3|62
1633669200000|2021-10-08 05:00:00|9320.4|9310.4|9322.3|9312.3|9323.6|9313.6|9319.9|9309.9|82
1633669500000|2021-10-08 05:05:00|9322.6|9312.6|9315.1|9305.1|9322.6|9312.6|9313.4|9303.4|89
1633669800000|2021-10-08 05:10:00|9315.4|9305.4|9313.6|9303.6|9315.4|9305.4|9312.5|9302.5|54
1633670100000|2021-10-08 05:15:00|9313.4|9303.4|9314.8|9304.8|9315|9305|9312.5|9302.5|87
1633670400000|2021-10-08 05:20:00|9315.3|9305.3|9338|9328|9338.3|9328.3|9315.3|9305.3|60
1633670700000|2021-10-08 05:25:00|9338.6|9328.6|9337|9327|9340.6|9330.6|9336.1|9326.1|36
1633671000000|2021-10-08 05:30:00|9336.3|9326.3|9312.4|9302.4|9338.3|9328.3|9308.5|9298.5|273
1633671300000|2021-10-08 05:35:00|9313|9303|9317.6|9307.6|9326.3|9316.3|9312|9302|153
1633671600000|2021-10-08 05:40:00|9318|9308|9310.5|9300.5|9321.1|9311.1|9308.9|9298.9|212
1633671900000|2021-10-08 05:45:00|9310|9300|9319.1|9309.1|9324.4|9314.4|9308.3|9298.3|213
1633672200000|2021-10-08 05:50:00|9318.8|9308.8|9311.8|9301.8|9318.8|9308.8|9306.1|9296.1|221
1633672500000|2021-10-08 05:55:00|9311.3|9301.3|9312.3|9302.3|9314|9304|9308.8|9298.8|152
1633672800000|2021-10-08 06:00:00|9312|9302|9306.3|9296.3|9317|9307|9298.4|9288.4|248
1633673100000|2021-10-08 06:05:00|9306.9|9296.9|9295.1|9285.1|9311.5|9301.5|9295.1|9285.1|228
1633673400000|2021-10-08 06:10:00|9295.4|9285.4|9302|9292|9308.3|9298.3|9292.9|9282.9|125
1633673700000|2021-10-08 06:15:00|9302.8|9292.8|9301.8|9291.8|9309.1|9299.1|9299.1|9289.1|109
1633674000000|2021-10-08 06:20:00|9301.3|9291.3|9303|9293|9307.9|9297.9|9296.9|9286.9|97
1633674300000|2021-10-08 06:25:00|9303.3|9293.3|9314.3|9304.3|9319.5|9309.5|9302.3|9292.3|198
1633674600000|2021-10-08 06:30:00|9314|9304|9308.4|9298.4|9319.1|9309.1|9307.8|9297.8|135
1633674900000|2021-10-08 06:35:00|9308.8|9298.8|9308.3|9298.3|9313.5|9303.5|9308.3|9298.3|93
1633675200000|2021-10-08 06:40:00|9308.5|9298.5|9307.1|9297.1|9309.5|9299.5|9300|9290|147
1633675500000|2021-10-08 06:45:00|9307.3|9297.3|9303|9293|9312|9302|9301.3|9291.3|180
1633675800000|2021-10-08 06:50:00|9302.8|9292.8|9303|9293|9304.4|9294.4|9299|9289|134
1633676100000|2021-10-08 06:55:00|9302.8|9292.8|9304.8|9294.8|9306|9296|9300.5|9290.5|154
1633676400000|2021-10-08 07:00:00|9305|9295|9313|9303|9324.3|9314.3|9304.8|9294.8|183
1633676700000|2021-10-08 07:05:00|9312.8|9302.8|9330.1|9320.1|9335.3|9325.3|9311|9301|202
1633677000000|2021-10-08 07:10:00|9330.3|9320.3|9341|9331|9345.5|9335.5|9330.3|9320.3|145
1633677300000|2021-10-08 07:15:00|9340.5|9330.5|9322.8|9312.8|9340.5|9330.5|9322.5|9312.5|117
1633677600000|2021-10-08 07:20:00|9322.5|9312.5|9319.3|9309.3|9330|9320|9318.8|9308.8|126
1633677900000|2021-10-08 07:25:00|9319.5|9309.5|9317|9307|9325.5|9315.5|9314.8|9304.8|132
1633678200000|2021-10-08 07:30:00|9316.8|9306.8|9322.3|9312.3|9324|9314|9313|9303|147
1633678500000|2021-10-08 07:35:00|9322.5|9312.5|9313.8|9303.8|9323.8|9313.8|9312.5|9302.5|104
1633678800000|2021-10-08 07:40:00|9314|9304|9320.5|9310.5|9322.8|9312.8|9314|9304|120
1633679100000|2021-10-08 07:45:00|9320.8|9310.8|9318.5|9308.5|9323|9313|9317.8|9307.8|115
1633679400000|2021-10-08 07:50:00|9318.3|9308.3|9316.5|9306.5|9322|9312|9314.3|9304.3|136
1633679700000|2021-10-08 07:55:00|9317|9307|9321.6|9311.6|9322.5|9312.5|9316|9306|95
1633680000000|2021-10-08 08:00:00|9321.4|9311.4|9320.5|9310.5|9322.8|9312.8|9317.3|9307.3|108
1633680300000|2021-10-08 08:05:00|9320.8|9310.8|9333.8|9323.8|9333.8|9323.8|9320.3|9310.3|45
1633680600000|2021-10-08 08:10:00|9333.5|9323.5|9323|9313|9335.3|9325.3|9321.5|9311.5|73
1633680900000|2021-10-08 08:15:00|9323.3|9313.3|9315|9305|9324|9314|9315|9305|50
1633681200000|2021-10-08 08:20:00|9314.9|9304.9|9315.5|9305.5|9316.5|9306.5|9313.3|9303.3|52
1633681500000|2021-10-08 08:25:00|9315.8|9305.8|9316.8|9306.8|9317.5|9307.5|9310.8|9300.8|110
1633681800000|2021-10-08 08:30:00|9317|9307|9313.5|9303.5|9322|9312|9312.5|9302.5|114
1633682100000|2021-10-08 08:35:00|9313.3|9303.3|9312.8|9302.8|9316.5|9306.5|9308.3|9298.3|69
1633682400000|2021-10-08 08:40:00|9313|9303|9317.3|9307.3|9318.8|9308.8|9309|9299|48
1633682700000|2021-10-08 08:45:00|9317|9307|9317.1|9307.1|9317.1|9307.1|9307.8|9297.8|63
1633683000000|2021-10-08 08:50:00|9318.3|9308.3|9327.3|9317.3|9327.8|9317.8|9317.3|9307.3|164
1633683300000|2021-10-08 08:55:00|9327.4|9317.4|9333|9323|9342.9|9332.9|9327.4|9317.4|155
1633683600000|2021-10-08 09:00:00|9331.4|9321.4|9332|9322|9333|9323|9317.5|9307.5|113
1633683900000|2021-10-08 09:05:00|9332.3|9322.3|9335|9325|9341.8|9331.8|9330.3|9320.3|118
1633684200000|2021-10-08 09:10:00|9336|9326|9303.5|9293.5|9336.3|9326.3|9303.5|9293.5|103
1633684500000|2021-10-08 09:15:00|9303.8|9293.8|9300.3|9290.3|9304.3|9294.3|9295.5|9285.5|82
1633684800000|2021-10-08 09:20:00|9299.5|9289.5|9305.3|9295.3|9305.8|9295.8|9293.8|9283.8|83
1633685100000|2021-10-08 09:25:00|9305|9295|9297.5|9287.5|9306|9296|9297|9287|40
1633685400000|2021-10-08 09:30:00|9297.3|9287.3|9296|9286|9299.5|9289.5|9289|9279|81
1633685700000|2021-10-08 09:35:00|9296.5|9286.5|9296.5|9286.5|9300|9290|9293.6|9283.6|86
1633686000000|2021-10-08 09:40:00|9296.8|9286.8|9300.5|9290.5|9303|9293|9295|9285|77
1633686300000|2021-10-08 09:45:00|9300.3|9290.3|9289.3|9279.3|9300.3|9290.3|9289|9279|56
1633686600000|2021-10-08 09:50:00|9289|9279|9278.3|9268.3|9290|9280|9277.3|9267.3|122
1633686900000|2021-10-08 09:55:00|9278|9268|9284.3|9274.3|9286.8|9276.8|9278|9268|120
1633687200000|2021-10-08 10:00:00|9283.8|9273.8|9292.8|9282.8|9295.8|9285.8|9281|9271|77
1633687500000|2021-10-08 10:05:00|9293|9283|9286.8|9276.8|9294.8|9284.8|9286.8|9276.8|61
1633687800000|2021-10-08 10:10:00|9287|9277|9296.8|9286.8|9297.8|9287.8|9286.3|9276.3|107
1633688100000|2021-10-08 10:15:00|9297.3|9287.3|9296.3|9286.3|9298.8|9288.8|9296.3|9286.3|35
1633688400000|2021-10-08 10:20:00|9295.3|9285.3|9291.5|9281.5|9295.3|9285.3|9287|9277|71
1633688700000|2021-10-08 10:25:00|9292.5|9282.5|9289.3|9279.3|9293.3|9283.3|9288.5|9278.5|58
1633689000000|2021-10-08 10:30:00|9289|9279|9279.5|9269.5|9289|9279|9274.8|9264.8|94
1633689300000|2021-10-08 10:35:00|9279.8|9269.8|9253.8|9243.8|9280.3|9270.3|9252.5|9242.5|172
1633689600000|2021-10-08 10:40:00|9253.5|9243.5|9248.3|9238.3|9264|9254|9243.8|9233.8|159
1633689900000|2021-10-08 10:45:00|9248.8|9238.8|9254.3|9244.3|9261.3|9251.3|9248.3|9238.3|112
1633690200000|2021-10-08 10:50:00|9254|9244|9242.5|9232.5|9254|9244|9236.3|9226.3|113
1633690500000|2021-10-08 10:55:00|9242.8|9232.8|9242.3|9232.3|9253|9243|9240.8|9230.8|87
1633690800000|2021-10-08 11:00:00|9242.5|9232.5|9253|9243|9255|9245|9242.5|9232.5|92
1633691100000|2021-10-08 11:05:00|9253.3|9243.3|9254.5|9244.5|9260.8|9250.8|9253.3|9243.3|70
1633691400000|2021-10-08 11:10:00|9254.3|9244.3|9252|9242|9255.5|9245.5|9252|9242|48
1633691700000|2021-10-08 11:15:00|9252.3|9242.3|9264.5|9254.5|9271|9261|9250.5|9240.5|68
1633692000000|2021-10-08 11:20:00|9264.8|9254.8|9267.5|9257.5|9268.8|9258.8|9261|9251|51
1633692300000|2021-10-08 11:25:00|9268.6|9258.6|9251.8|9241.8|9271|9261|9251.8|9241.8|103
1633692600000|2021-10-08 11:30:00|9251.9|9241.9|9252.8|9242.8|9266|9256|9247.3|9237.3|217
1633692900000|2021-10-08 11:35:00|9253|9243|9253.3|9243.3|9258.3|9248.3|9248.3|9238.3|152
1633693200000|2021-10-08 11:40:00|9253.1|9243.1|9253.8|9243.8|9254.3|9244.3|9248.8|9238.8|112
1633693500000|2021-10-08 11:45:00|9253|9243|9251.3|9241.3|9258.8|9248.8|9249.3|9239.3|112
1633693800000|2021-10-08 11:50:00|9250|9240|9264|9254|9265.4|9255.4|9249|9239|120
1633694100000|2021-10-08 11:55:00|9263.8|9253.8|9268.3|9258.3|9271|9261|9259.5|9249.5|143
1633694400000|2021-10-08 12:00:00|9268.1|9258.1|9259.8|9249.8|9269|9259|9254.5|9244.5|148
1633694700000|2021-10-08 12:05:00|9259.5|9249.5|9267.8|9257.8|9272.3|9262.3|9259.5|9249.5|100
1633695000000|2021-10-08 12:10:00|9265.8|9255.8|9263.5|9253.5|9266.3|9256.3|9257.3|9247.3|134
1633695300000|2021-10-08 12:15:00|9263.3|9253.3|9255.3|9245.3|9268.5|9258.5|9252|9242|104
1633695600000|2021-10-08 12:20:00|9255|9245|9267.8|9257.8|9268|9258|9253|9243|123
1633695900000|2021-10-08 12:25:00|9267.5|9257.5|9253|9243|9267.8|9257.8|9248.5|9238.5|123
1633696200000|2021-10-08 12:30:00|9253.5|9243.5|9273.5|9263.5|9300.9|9290.9|9253.5|9243.5|453
1633696500000|2021-10-08 12:35:00|9273.8|9263.8|9306.5|9296.5|9312|9302|9272.5|9262.5|291
1633696800000|2021-10-08 12:40:00|9306.8|9296.8|9318.5|9308.5|9323.5|9313.5|9299.5|9289.5|406
1633697100000|2021-10-08 12:45:00|9317.5|9307.5|9300.5|9290.5|9320.5|9310.5|9299.5|9289.5|351
1633697400000|2021-10-08 12:50:00|9301|9291|9318.3|9308.3|9320|9310|9301|9291|195
1633697700000|2021-10-08 12:55:00|9318.5|9308.5|9332.5|9322.5|9332.8|9322.8|9318.5|9308.5|354
1633698000000|2021-10-08 13:00:00|9332|9322|9323.3|9313.3|9334.5|9324.5|9312|9302|500
1633698300000|2021-10-08 13:05:00|9323|9313|9338.8|9328.8|9340.8|9330.8|9318.5|9308.5|364
1633698600000|2021-10-08 13:10:00|9337.8|9327.8|9336.8|9326.8|9344|9334|9325.3|9315.3|443
1633698900000|2021-10-08 13:15:00|9336.5|9326.5|9340.3|9330.3|9344.3|9334.3|9332.8|9322.8|353
1633699200000|2021-10-08 13:20:00|9340.5|9330.5|9349.5|9339.5|9349.5|9339.5|9332.8|9322.8|309
1633699500000|2021-10-08 13:25:00|9349|9339|9358.3|9348.3|9358.8|9348.8|9347|9337|404
1633699800000|2021-10-08 13:30:00|9358.5|9348.5|9361.5|9351.5|9373.3|9363.3|9352.5|9342.5|608
1633700100000|2021-10-08 13:35:00|9361.3|9351.3|9373.5|9363.5|9375|9365|9359.5|9349.5|354
1633700400000|2021-10-08 13:40:00|9373.8|9363.8|9373.5|9363.5|9379.5|9369.5|9358.8|9348.8|355
1633700700000|2021-10-08 13:45:00|9373|9363|9367.8|9357.8|9378.8|9368.8|9353.3|9343.3|421
1633701000000|2021-10-08 13:50:00|9367.5|9357.5|9371.5|9361.5|9374|9364|9363.8|9353.8|292
1633701300000|2021-10-08 13:55:00|9371.8|9361.8|9367.8|9357.8|9381.6|9371.6|9366|9356|237
1633701600000|2021-10-08 14:00:00|9367.5|9357.5|9380.5|9370.5|9382.5|9372.5|9366.8|9356.8|271
1633701900000|2021-10-08 14:05:00|9381.8|9371.8|9380.3|9370.3|9384.8|9374.8|9375|9365|296
1633702200000|2021-10-08 14:10:00|9380.5|9370.5|9378.3|9368.3|9384.5|9374.5|9374.1|9364.1|283
1633702500000|2021-10-08 14:15:00|9378|9368|9367|9357|9378|9368|9366.5|9356.5|286
1633702800000|2021-10-08 14:20:00|9367.8|9357.8|9375.4|9365.4|9381|9371|9366.8|9356.8|264
1633703100000|2021-10-08 14:25:00|9375.6|9365.6|9378.8|9368.8|9379.8|9369.8|9370.5|9360.5|253
1633703400000|2021-10-08 14:30:00|9379|9369|9370.8|9360.8|9384.5|9374.5|9370.8|9360.8|246
1633703700000|2021-10-08 14:35:00|9371.3|9361.3|9359.5|9349.5|9375.8|9365.8|9358.5|9348.5|277
1633704000000|2021-10-08 14:40:00|9359|9349|9359|9349|9370.5|9360.5|9345.8|9335.8|354
1633704300000|2021-10-08 14:45:00|9358.8|9348.8|9346.3|9336.3|9360.3|9350.3|9345.5|9335.5|241
1633704600000|2021-10-08 14:50:00|9346.5|9336.5|9353|9343|9355.8|9345.8|9340.3|9330.3|333
1633704900000|2021-10-08 14:55:00|9353.3|9343.3|9348.5|9338.5|9356.3|9346.3|9346.8|9336.8|277
1633705200000|2021-10-08 15:00:00|9348.8|9338.8|9367|9357|9371|9361|9348.8|9338.8|188
1633705500000|2021-10-08 15:05:00|9367.5|9357.5|9366.5|9356.5|9372.5|9362.5|9363|9353|148
1633705800000|2021-10-08 15:10:00|9366.8|9356.8|9372.8|9362.8|9374.3|9364.3|9364.3|9354.3|162
1633706100000|2021-10-08 15:15:00|9372.5|9362.5|9378.5|9368.5|9380.5|9370.5|9372.3|9362.3|141
1633706400000|2021-10-08 15:20:00|9378.8|9368.8|9360|9350|9381.3|9371.3|9359|9349|148
1633706700000|2021-10-08 15:25:00|9359.8|9349.8|9360.8|9350.8|9361.8|9351.8|9355.3|9345.3|166
1633707000000|2021-10-08 15:30:00|9360.5|9350.5|9352|9342|9363.1|9353.1|9351|9341|234
1633707300000|2021-10-08 15:35:00|9351.8|9341.8|9354.8|9344.8|9359.8|9349.8|9350.5|9340.5|187
1633707600000|2021-10-08 15:40:00|9354.5|9344.5|9356.8|9346.8|9357.3|9347.3|9350.5|9340.5|188
1633707900000|2021-10-08 15:45:00|9356.5|9346.5|9358.8|9348.8|9372.8|9362.8|9355.5|9345.5|259
1633708200000|2021-10-08 15:50:00|9358.5|9348.5|9366.3|9356.3|9369.5|9359.5|9357.8|9347.8|177
1633708500000|2021-10-08 15:55:00|9366.5|9356.5|9358.5|9348.5|9367.3|9357.3|9355.8|9345.8|147
1633708800000|2021-10-08 16:00:00|9358.3|9348.3|9352.5|9342.5|9358.3|9348.3|9351.3|9341.3|123
1633709100000|2021-10-08 16:05:00|9352.6|9342.6|9351.4|9341.4|9353.8|9343.8|9347.5|9337.5|219
1633709400000|2021-10-08 16:10:00|9351.5|9341.5|9343|9333|9352.3|9342.3|9342.3|9332.3|142
1633709700000|2021-10-08 16:15:00|9342.5|9332.5|9342.8|9332.8|9347|9337|9341.8|9331.8|208
1633710000000|2021-10-08 16:20:00|9343.5|9333.5|9343.6|9333.6|9347.5|9337.5|9337.8|9327.8|175
1633710300000|2021-10-08 16:25:00|9343.4|9333.4|9339|9329|9346|9336|9337.5|9327.5|103
1633710600000|2021-10-08 16:30:00|9339.8|9329.8|9337|9327|9345.8|9335.8|9336.8|9326.8|255
1633710900000|2021-10-08 16:35:00|9336.8|9326.8|9342.3|9332.3|9343|9333|9335.3|9325.3|201
1633711200000|2021-10-08 16:40:00|9343|9333|9347.3|9337.3|9347.3|9337.3|9342|9332|134
1633711500000|2021-10-08 16:45:00|9347.5|9337.5|9346.3|9336.3|9351|9341|9345.8|9335.8|130
1633711800000|2021-10-08 16:50:00|9346.5|9336.5|9343.8|9333.8|9347.8|9337.8|9342.3|9332.3|113
1633712100000|2021-10-08 16:55:00|9344.3|9334.3|9352.1|9342.1|9353.4|9343.4|9339.9|9329.9|155
1633910400000|2021-10-11 00:00:00|9358|9340.3|9332.5|9322.5|9358|9340.3|9329.6|9319.6|43
1633910700000|2021-10-11 00:05:00|9332.1|9322.1|9345.8|9335.8|9354.3|9344.3|9332.1|9322.1|106
1633911000000|2021-10-11 00:10:00|9346|9336|9336.8|9326.8|9346.5|9336.5|9333.6|9323.6|107
1633911300000|2021-10-11 00:15:00|9337|9327|9338.3|9328.3|9340.1|9330.1|9336|9326|90
1633911600000|2021-10-11 00:20:00|9337.8|9327.8|9348|9338|9350.3|9340.3|9336.4|9326.4|81
1633911900000|2021-10-11 00:25:00|9347.8|9337.8|9353|9343|9353.5|9343.5|9347.8|9337.8|85
1633912200000|2021-10-11 00:30:00|9353.3|9343.3|9361|9351|9361|9351|9352|9342|68
1633912500000|2021-10-11 00:35:00|9360.8|9350.8|9363.5|9353.5|9369.1|9359.1|9359.3|9349.3|105
1633912800000|2021-10-11 00:40:00|9363.3|9353.3|9362.5|9352.5|9363.8|9353.8|9362|9352|32
1633913100000|2021-10-11 00:45:00|9362.3|9352.3|9363.3|9353.3|9364.1|9354.1|9361.3|9351.3|60
1633913400000|2021-10-11 00:50:00|9363|9353|9360.1|9350.1|9363|9353|9355.5|9345.5|41
1633913700000|2021-10-11 00:55:00|9360.4|9350.4|9352.4|9342.4|9360.4|9350.4|9350.8|9340.8|84
1633914000000|2021-10-11 01:00:00|9352.6|9342.6|9322.9|9312.9|9357.1|9347.1|9314.3|9304.3|475
1633914300000|2021-10-11 01:05:00|9322.6|9312.6|9329|9319|9333.9|9323.9|9316.5|9306.5|277
1633914600000|2021-10-11 01:10:00|9328.6|9318.6|9329.5|9319.5|9330|9320|9320.8|9310.8|208
1633914900000|2021-10-11 01:15:00|9332.3|9322.3|9331|9321|9332.3|9322.3|9321|9311|256
1633915200000|2021-10-11 01:20:00|9331.8|9321.8|9341.8|9331.8|9342.8|9332.8|9330.1|9320.1|155
1633915500000|2021-10-11 01:25:00|9341.5|9331.5|9338.8|9328.8|9341.5|9331.5|9334.8|9324.8|109
1633915800000|2021-10-11 01:30:00|9338.4|9328.4|9350.3|9340.3|9351.4|9341.4|9338.4|9328.4|222
1633916100000|2021-10-11 01:35:00|9350.5|9340.5|9372.8|9362.8|9373.5|9363.5|9350.3|9340.3|219
1633916400000|2021-10-11 01:40:00|9372.5|9362.5|9371.8|9361.8|9378.6|9368.6|9369.3|9359.3|272
1633916700000|2021-10-11 01:45:00|9372|9362|9361.8|9351.8|9372.5|9362.5|9357.5|9347.5|299
1633917000000|2021-10-11 01:50:00|9361.4|9351.4|9358.8|9348.8|9362|9352|9356.6|9346.6|225
1633917300000|2021-10-11 01:55:00|9358.4|9348.4|9353.8|9343.8|9359.8|9349.8|9352.4|9342.4|177
1633917600000|2021-10-11 02:00:00|9353.5|9343.5|9346.4|9336.4|9359.9|9349.9|9343.5|9333.5|252
1633917900000|2021-10-11 02:05:00|9346.1|9336.1|9351.8|9341.8|9354.9|9344.9|9344.4|9334.4|223
1633918200000|2021-10-11 02:10:00|9352.1|9342.1|9352.5|9342.5|9356.8|9346.8|9347.9|9337.9|252
1633918500000|2021-10-11 02:15:00|9352.1|9342.1|9346.4|9336.4|9353|9343|9345.5|9335.5|82
1633918800000|2021-10-11 02:20:00|9345.8|9335.8|9339.3|9329.3|9347.6|9337.6|9333.6|9323.6|104
1633919100000|2021-10-11 02:25:00|9339|9329|9338.9|9328.9|9344|9334|9332.6|9322.6|138
1633919400000|2021-10-11 02:30:00|9339|9329|9344.9|9334.9|9348.8|9338.8|9339|9329|215
1633919700000|2021-10-11 02:35:00|9345.3|9335.3|9342.8|9332.8|9349.9|9339.9|9341|9331|231
1633920000000|2021-10-11 02:40:00|9343|9333|9353.3|9343.3|9353.3|9343.3|9339.4|9329.4|192
1633920300000|2021-10-11 02:45:00|9353.5|9343.5|9355|9345|9355.6|9345.6|9351.3|9341.3|168
1633920600000|2021-10-11 02:50:00|9354.5|9344.5|9354.8|9344.8|9359.1|9349.1|9353.9|9343.9|180
1633920900000|2021-10-11 02:55:00|9355|9345|9360.4|9350.4|9361.5|9351.5|9352.5|9342.5|155
1633921200000|2021-10-11 03:00:00|9360.1|9350.1|9358.9|9348.9|9363.6|9353.6|9358.1|9348.1|127
1633921500000|2021-10-11 03:05:00|9359.1|9349.1|9366.6|9356.6|9368.5|9358.5|9358.9|9348.9|228
1633921800000|2021-10-11 03:10:00|9366.9|9356.9|9362.3|9352.3|9368.1|9358.1|9357.9|9347.9|260
1633922100000|2021-10-11 03:15:00|9362|9352|9376.1|9366.1|9377.8|9367.8|9361.4|9351.4|310
1633922400000|2021-10-11 03:20:00|9376.6|9366.6|9371.9|9361.9|9377.9|9367.9|9371.5|9361.5|126
1633922700000|2021-10-11 03:25:00|9372.8|9362.8|9377.8|9367.8|9384.4|9374.4|9372.6|9362.6|231
1633923000000|2021-10-11 03:30:00|9377|9367|9369.8|9359.8|9377.1|9367.1|9369.8|9359.8|101
1633923300000|2021-10-11 03:35:00|9369.5|9359.5|9370.5|9360.5|9370.6|9360.6|9369.3|9359.3|36
1633923600000|2021-10-11 03:40:00|9370.3|9360.3|9370|9360|9370.5|9360.5|9368.9|9358.9|89
1633923900000|2021-10-11 03:45:00|9370.3|9360.3|9369.4|9359.4|9370.3|9360.3|9369.3|9359.3|40
1633924200000|2021-10-11 03:50:00|9369.5|9359.5|9371.8|9361.8|9374.6|9364.6|9369.4|9359.4|57
1633924500000|2021-10-11 03:55:00|9372.1|9362.1|9376|9366|9376.6|9366.6|9372.1|9362.1|34
1633924800000|2021-10-11 04:00:00|9375.8|9365.8|9376.5|9366.5|9378.1|9368.1|9375.8|9365.8|33
1633925100000|2021-10-11 04:05:00|9376.8|9366.8|9375|9365|9376.8|9366.8|9375|9365|7
1633925400000|2021-10-11 04:10:00|9375.3|9365.3|9375|9365|9375.5|9365.5|9375|9365|22
1633925700000|2021-10-11 04:15:00|9375.3|9365.3|9375.5|9365.5|9375.5|9365.5|9373.9|9363.9|50
1633926000000|2021-10-11 04:20:00|9375.8|9365.8|9375.3|9365.3|9381|9371|9375.3|9365.3|29
1633926300000|2021-10-11 04:25:00|9375|9365|9373.9|9363.9|9375|9365|9371.8|9361.8|21
1633926600000|2021-10-11 04:30:00|9374.1|9364.1|9377.5|9367.5|9377.8|9367.8|9373.8|9363.8|29
1633926900000|2021-10-11 04:35:00|9379|9369|9381.3|9371.3|9381.3|9371.3|9378.5|9368.5|64
1633927200000|2021-10-11 04:40:00|9381.1|9371.1|9378.4|9368.4|9381.8|9371.8|9377.8|9367.8|25
1633927500000|2021-10-11 04:45:00|9378.6|9368.6|9381.5|9371.5|9381.5|9371.5|9378.4|9368.4|30
1633927800000|2021-10-11 04:50:00|9381.8|9371.8|9381.3|9371.3|9383.4|9373.4|9381.3|9371.3|29
1633928100000|2021-10-11 04:55:00|9381.4|9371.4|9382.4|9372.4|9383.5|9373.5|9381.4|9371.4|22
1633928400000|2021-10-11 05:00:00|9381.9|9371.9|9382.8|9372.8|9383.3|9373.3|9379.1|9369.1|82
1633928700000|2021-10-11 05:05:00|9383|9373|9383.3|9373.3|9383.8|9373.8|9381.5|9371.5|85
1633929000000|2021-10-11 05:10:00|9382.8|9372.8|9380.1|9370.1|9383.5|9373.5|9378.3|9368.3|87
1633929300000|2021-10-11 05:15:00|9380.5|9370.5|9377|9367|9382|9372|9376.8|9366.8|105
1633929600000|2021-10-11 05:20:00|9376.8|9366.8|9376.5|9366.5|9377.8|9367.8|9370.4|9360.4|115
1633929900000|2021-10-11 05:25:00|9376.8|9366.8|9373.3|9363.3|9376.8|9366.8|9370.4|9360.4|91
1633930200000|2021-10-11 05:30:00|9372.4|9362.4|9381.9|9371.9|9384.8|9374.8|9372.4|9362.4|369
1633930500000|2021-10-11 05:35:00|9382.3|9372.3|9392.3|9382.3|9396.5|9386.5|9380.1|9370.1|408
1633930800000|2021-10-11 05:40:00|9392.1|9382.1|9404.5|9394.5|9404.9|9394.9|9389|9379|348
1633931100000|2021-10-11 05:45:00|9404.4|9394.4|9419.8|9409.8|9423.6|9413.6|9404.1|9394.1|375
1633931400000|2021-10-11 05:50:00|9419.3|9409.3|9434.8|9424.8|9434.8|9424.8|9417.1|9407.1|304
1633931700000|2021-10-11 05:55:00|9434.4|9424.4|9446.8|9436.8|9446.9|9436.9|9431.9|9421.9|281
1633932000000|2021-10-11 06:00:00|9447.3|9437.3|9473.5|9463.5|9477.5|9467.5|9446.5|9436.5|371
1633932300000|2021-10-11 06:05:00|9473.8|9463.8|9451.8|9441.8|9476|9466|9448.6|9438.6|353
1633932600000|2021-10-11 06:10:00|9451.5|9441.5|9451.5|9441.5|9453.5|9443.5|9445.4|9435.4|344
1633932900000|2021-10-11 06:15:00|9451.3|9441.3|9440.9|9430.9|9453|9443|9438|9428|187
1633933200000|2021-10-11 06:20:00|9440.8|9430.8|9448.5|9438.5|9448.9|9438.9|9440.4|9430.4|155
1633933500000|2021-10-11 06:25:00|9447.6|9437.6|9450.6|9440.6|9461.6|9451.6|9446.9|9436.9|346
1633933800000|2021-10-11 06:30:00|9450.4|9440.4|9446.9|9436.9|9454.5|9444.5|9440.1|9430.1|277
1633934100000|2021-10-11 06:35:00|9447.1|9437.1|9457|9447|9461|9451|9445.4|9435.4|231
1633934400000|2021-10-11 06:40:00|9457.3|9447.3|9471.8|9461.8|9472.8|9462.8|9457.3|9447.3|257
1633934700000|2021-10-11 06:45:00|9471.6|9461.6|9463.9|9453.9|9471.6|9461.6|9460|9450|242
1633935000000|2021-10-11 06:50:00|9464.3|9454.3|9468.1|9458.1|9470|9460|9463.9|9453.9|252
1633935300000|2021-10-11 06:55:00|9466.9|9456.9|9475.8|9465.8|9476.8|9466.8|9465.5|9455.5|342
1633935600000|2021-10-11 07:00:00|9476.5|9466.5|9460|9450|9479.8|9469.8|9456.3|9446.3|282
1633935900000|2021-10-11 07:05:00|9460.3|9450.3|9464.5|9454.5|9478|9468|9459.8|9449.8|207
1633936200000|2021-10-11 07:10:00|9464.8|9454.8|9459.8|9449.8|9474.5|9464.5|9458.8|9448.8|180
1633936500000|2021-10-11 07:15:00|9460|9450|9457.5|9447.5|9462.3|9452.3|9457.5|9447.5|81
1633936800000|2021-10-11 07:20:00|9458|9448|9452.8|9442.8|9458|9448|9445.9|9435.9|176
1633937100000|2021-10-11 07:25:00|9453|9443|9459|9449|9464|9454|9450|9440|165
1633937400000|2021-10-11 07:30:00|9459.5|9449.5|9477.5|9467.5|9478.3|9468.3|9459|9449|181
1633937700000|2021-10-11 07:35:00|9478.3|9468.3|9486.8|9476.8|9490.5|9480.5|9475.5|9465.5|221
1633938000000|2021-10-11 07:40:00|9485.3|9475.3|9483|9473|9497.5|9487.5|9482.8|9472.8|288
1633938300000|2021-10-11 07:45:00|9483.3|9473.3|9487.5|9477.5|9489|9479|9476|9466|200
1633938600000|2021-10-11 07:50:00|9487.8|9477.8|9495.5|9485.5|9499.3|9489.3|9487.5|9477.5|186
1633938900000|2021-10-11 07:55:00|9495|9485|9497|9487|9499.3|9489.3|9491.3|9481.3|121
1633939200000|2021-10-11 08:00:00|9498.8|9488.8|9498.1|9488.1|9499.5|9489.5|9491.3|9481.3|228
1633939500000|2021-10-11 08:05:00|9498.3|9488.3|9492.4|9482.4|9498.5|9488.5|9485.6|9475.6|174
1633939800000|2021-10-11 08:10:00|9492.1|9482.1|9483|9473|9494.3|9484.3|9483|9473|118
1633940100000|2021-10-11 08:15:00|9483.3|9473.3|9474.5|9464.5|9485.6|9475.6|9468.3|9458.3|136
1633940400000|2021-10-11 08:20:00|9475|9465|9466.4|9456.4|9477.9|9467.9|9464.8|9454.8|199
1633940700000|2021-10-11 08:25:00|9466.9|9456.9|9477.4|9467.4|9478.8|9468.8|9464.4|9454.4|194
1633941000000|2021-10-11 08:30:00|9477.8|9467.8|9475.3|9465.3|9487.1|9477.1|9474.5|9464.5|138
1633941300000|2021-10-11 08:35:00|9475|9465|9476.3|9466.3|9478.9|9468.9|9474.6|9464.6|45
1633941600000|2021-10-11 08:40:00|9476.6|9466.6|9473|9463|9478.6|9468.6|9470.6|9460.6|68
1633941900000|2021-10-11 08:45:00|9472.8|9462.8|9470.4|9460.4|9477.8|9467.8|9469.8|9459.8|72
1633942200000|2021-10-11 08:50:00|9470.6|9460.6|9477.6|9467.6|9479.4|9469.4|9470.6|9460.6|95
1633942500000|2021-10-11 08:55:00|9477.9|9467.9|9468.4|9458.4|9477.9|9467.9|9467.1|9457.1|77
1633942800000|2021-10-11 09:00:00|9468.8|9458.8|9473.1|9463.1|9476.6|9466.6|9467.4|9457.4|121
1633943100000|2021-10-11 09:05:00|9473.4|9463.4|9475.9|9465.9|9476.8|9466.8|9472.5|9462.5|90
1633943400000|2021-10-11 09:10:00|9476.9|9466.9|9477.1|9467.1|9477.4|9467.4|9475|9465|48
1633943700000|2021-10-11 09:15:00|9477.4|9467.4|9476.3|9466.3|9478|9468|9473|9463|61
1633944000000|2021-10-11 09:20:00|9476|9466|9472.4|9462.4|9477.5|9467.5|9472.1|9462.1|53
1633944300000|2021-10-11 09:25:00|9472.1|9462.1|9467.4|9457.4|9474.6|9464.6|9467.1|9457.1|87
1633944600000|2021-10-11 09:30:00|9467.1|9457.1|9474.4|9464.4|9474.6|9464.6|9458.5|9448.5|180
1633944900000|2021-10-11 09:35:00|9474.8|9464.8|9476.5|9466.5|9478.5|9468.5|9474.4|9464.4|74
1633945200000|2021-10-11 09:40:00|9476.8|9466.8|9478|9468|9479.5|9469.5|9474.6|9464.6|80
1633945500000|2021-10-11 09:45:00|9477.5|9467.5|9474.9|9464.9|9477.5|9467.5|9470.4|9460.4|65
1633945800000|2021-10-11 09:50:00|9475.1|9465.1|9478.3|9468.3|9478.4|9468.4|9468.1|9458.1|85
1633946100000|2021-10-11 09:55:00|9478.4|9468.4|9487.8|9477.8|9490.3|9480.3|9478.1|9468.1|128
1633946400000|2021-10-11 10:00:00|9488.3|9478.3|9482.3|9472.3|9494.8|9484.8|9482.3|9472.3|143
1633946700000|2021-10-11 10:05:00|9482.5|9472.5|9482.8|9472.8|9484.9|9474.9|9479.5|9469.5|128
1633947000000|2021-10-11 10:10:00|9483|9473|9492.4|9482.4|9492.4|9482.4|9481|9471|81
1633947300000|2021-10-11 10:15:00|9492.1|9482.1|9492.3|9482.3|9493.4|9483.4|9486.4|9476.4|96
1633947600000|2021-10-11 10:20:00|9492.5|9482.5|9497.3|9487.3|9498.9|9488.9|9492.5|9482.5|118
1633947900000|2021-10-11 10:25:00|9497|9487|9496.1|9486.1|9497.6|9487.6|9491.3|9481.3|104
1633948200000|2021-10-11 10:30:00|9495.9|9485.9|9492.6|9482.6|9498|9488|9492|9482|188
1633948500000|2021-10-11 10:35:00|9492.8|9482.8|9485.1|9475.1|9493.5|9483.5|9481|9471|142
1633948800000|2021-10-11 10:40:00|9484.9|9474.9|9478.1|9468.1|9486.3|9476.3|9478.1|9468.1|115
1633949100000|2021-10-11 10:45:00|9477.8|9467.8|9470.8|9460.8|9477.8|9467.8|9467.5|9457.5|105
1633949400000|2021-10-11 10:50:00|9468.3|9458.3|9470.1|9460.1|9478.5|9468.5|9467.8|9457.8|260
1633949700000|2021-10-11 10:55:00|9469.8|9459.8|9479|9469|9479.4|9469.4|9468|9458|164
1633950000000|2021-10-11 11:00:00|9478.9|9468.9|9478.9|9468.9|9484|9474|9474.9|9464.9|145
1633950300000|2021-10-11 11:05:00|9478.5|9468.5|9488.9|9478.9|9491.4|9481.4|9478.5|9468.5|143
1633950600000|2021-10-11 11:10:00|9488.6|9478.6|9489.3|9479.3|9491.4|9481.4|9481|9471|216
1633950900000|2021-10-11 11:15:00|9488.9|9478.9|9480.9|9470.9|9490.4|9480.4|9480.1|9470.1|174
1633951200000|2021-10-11 11:20:00|9481.1|9471.1|9469.6|9459.6|9484|9474|9468.8|9458.8|206
1633951500000|2021-10-11 11:25:00|9469.9|9459.9|9481.5|9471.5|9489.5|9479.5|9467.6|9457.6|188
1633951800000|2021-10-11 11:30:00|9481.3|9471.3|9487.5|9477.5|9496.4|9486.4|9479.5|9469.5|220
1633952100000|2021-10-11 11:35:00|9483.5|9473.5|9489|9479|9491.6|9481.6|9478|9468|224
1633952400000|2021-10-11 11:40:00|9489.5|9479.5|9494.1|9484.1|9499.3|9489.3|9489|9479|153
1633952700000|2021-10-11 11:45:00|9494|9484|9490.9|9480.9|9494.3|9484.3|9488|9478|111
1633953000000|2021-10-11 11:50:00|9491.3|9481.3|9494|9484|9496.1|9486.1|9488.9|9478.9|122
1633953300000|2021-10-11 11:55:00|9495.5|9485.5|9493.8|9483.8|9497.6|9487.6|9491.3|9481.3|184
1633953600000|2021-10-11 12:00:00|9493.9|9483.9|9499.6|9489.6|9499.8|9489.8|9493.9|9483.9|167
1633953900000|2021-10-11 12:05:00|9499.8|9489.8|9508.5|9498.5|9511.6|9501.6|9498.6|9488.6|245
1633954200000|2021-10-11 12:10:00|9509|9499|9509.4|9499.4|9510.4|9500.4|9504.4|9494.4|238
1633954500000|2021-10-11 12:15:00|9509.6|9499.6|9510.8|9500.8|9511.8|9501.8|9500|9490|194
1633954800000|2021-10-11 12:20:00|9510.6|9500.6|9493|9483|9511.5|9501.5|9490|9480|233
1633955100000|2021-10-11 12:25:00|9492.8|9482.8|9482.9|9472.9|9494.3|9484.3|9479.6|9469.6|245
1633955400000|2021-10-11 12:30:00|9483.1|9473.1|9474.3|9464.3|9483.1|9473.1|9466.1|9456.1|236
1633955700000|2021-10-11 12:35:00|9474.5|9464.5|9481|9471|9483|9473|9470.9|9460.9|200
1633956000000|2021-10-11 12:40:00|9481.3|9471.3|9486.8|9476.8|9488.6|9478.6|9478.3|9468.3|142
1633956300000|2021-10-11 12:45:00|9486.5|9476.5|9485.8|9475.8|9493.3|9483.3|9483.5|9473.5|184
1633956600000|2021-10-11 12:50:00|9486|9476|9484.6|9474.6|9493.8|9483.8|9481.4|9471.4|164
1633956900000|2021-10-11 12:55:00|9484.9|9474.9|9471.6|9461.6|9487.4|9477.4|9470|9460|192
1633957200000|2021-10-11 13:00:00|9471.4|9461.4|9497.1|9487.1|9499|9489|9456.6|9446.6|671
1633957500000|2021-10-11 13:05:00|9497.5|9487.5|9507.8|9497.8|9513.9|9503.9|9496.4|9486.4|533
1633957800000|2021-10-11 13:10:00|9508|9498|9501|9491|9513|9503|9484.8|9474.8|457
1633958100000|2021-10-11 13:15:00|9501.3|9491.3|9510.1|9500.1|9512.4|9502.4|9487.9|9477.9|387
1633958400000|2021-10-11 13:20:00|9509.9|9499.9|9525.5|9515.5|9526.6|9516.6|9507.6|9497.6|285
1633958700000|2021-10-11 13:25:00|9525.4|9515.4|9537.6|9527.6|9543.8|9533.8|9520|9510|399
1633959000000|2021-10-11 13:30:00|9538.1|9528.1|9522.5|9512.5|9548.1|9538.1|9519.1|9509.1|541
1633959300000|2021-10-11 13:35:00|9523|9513|9548.4|9538.4|9549.1|9539.1|9521.9|9511.9|442
1633959600000|2021-10-11 13:40:00|9548.6|9538.6|9531.5|9521.5|9551.3|9541.3|9528.3|9518.3|341
1633959900000|2021-10-11 13:45:00|9531.8|9521.8|9548.4|9538.4|9553.5|9543.5|9530.6|9520.6|376
1633960200000|2021-10-11 13:50:00|9548.3|9538.3|9568.4|9558.4|9572.6|9562.6|9547.9|9537.9|378
1633960500000|2021-10-11 13:55:00|9568.6|9558.6|9553.8|9543.8|9573.8|9563.8|9553.5|9543.5|395
1633960800000|2021-10-11 14:00:00|9554.3|9544.3|9544.1|9534.1|9555.6|9545.6|9541.3|9531.3|413
1633961100000|2021-10-11 14:05:00|9543.9|9533.9|9528.5|9518.5|9544.6|9534.6|9527.8|9517.8|301
1633961400000|2021-10-11 14:10:00|9528.3|9518.3|9534.1|9524.1|9534.6|9524.6|9522.4|9512.4|288
1633961700000|2021-10-11 14:15:00|9534.6|9524.6|9529.4|9519.4|9544.4|9534.4|9528.6|9518.6|195
1633962000000|2021-10-11 14:20:00|9529.6|9519.6|9532.3|9522.3|9533.3|9523.3|9522|9512|215
1633962300000|2021-10-11 14:25:00|9532|9522|9520.5|9510.5|9533.1|9523.1|9520.4|9510.4|203
1633962600000|2021-10-11 14:30:00|9520.3|9510.3|9534.1|9524.1|9534.6|9524.6|9519|9509|250
1633962900000|2021-10-11 14:35:00|9534.4|9524.4|9534.1|9524.1|9534.6|9524.6|9531.1|9521.1|183
1633963200000|2021-10-11 14:40:00|9534.8|9524.8|9531.4|9521.4|9534.8|9524.8|9524.8|9514.8|279
1633963500000|2021-10-11 14:45:00|9531.5|9521.5|9534.6|9524.6|9534.9|9524.9|9525.8|9515.8|202
1633963800000|2021-10-11 14:50:00|9534.4|9524.4|9533.6|9523.6|9535.9|9525.9|9531.6|9521.6|218
1633964100000|2021-10-11 14:55:00|9534|9524|9533.1|9523.1|9534.4|9524.4|9532|9522|197
1633964400000|2021-10-11 15:00:00|9533.4|9523.4|9533.4|9523.4|9535.5|9525.5|9530.9|9520.9|146
1633964700000|2021-10-11 15:05:00|9533.6|9523.6|9534|9524|9534.5|9524.5|9532|9522|95
1633965000000|2021-10-11 15:10:00|9534.4|9524.4|9546.5|9536.5|9547.8|9537.8|9533.3|9523.3|155
1633965300000|2021-10-11 15:15:00|9546.8|9536.8|9542.9|9532.9|9548.6|9538.6|9536|9526|210
1633965600000|2021-10-11 15:20:00|9543.3|9533.3|9552.8|9542.8|9555|9545|9542.4|9532.4|163
1633965900000|2021-10-11 15:25:00|9552.9|9542.9|9553.9|9543.9|9556.5|9546.5|9550.8|9540.8|160
1633966200000|2021-10-11 15:30:00|9554.3|9544.3|9562.9|9552.9|9562.9|9552.9|9545.6|9535.6|239
1633966500000|2021-10-11 15:35:00|9563.1|9553.1|9567.3|9557.3|9568.1|9558.1|9561.4|9551.4|188
1633966800000|2021-10-11 15:40:00|9567.4|9557.4|9556.3|9546.3|9568|9558|9554.8|9544.8|266
1633967100000|2021-10-11 15:45:00|9556.6|9546.6|9541|9531|9559.6|9549.6|9539|9529|267
1633967400000|2021-10-11 15:50:00|9540.8|9530.8|9543.6|9533.6|9550.4|9540.4|9539.6|9529.6|163
1633967700000|2021-10-11 15:55:00|9543.5|9533.5|9543.8|9533.8|9546.6|9536.6|9542|9532|182
1633968000000|2021-10-11 16:00:00|9543.5|9533.5|9534.3|9524.3|9543.8|9533.8|9534|9524|139
1633968300000|2021-10-11 16:05:00|9534.1|9524.1|9537.4|9527.4|9539.5|9529.5|9530|9520|215
1633968600000|2021-10-11 16:10:00|9537.8|9527.8|9530.4|9520.4|9538.3|9528.3|9527.8|9517.8|153
1633968900000|2021-10-11 16:15:00|9529.9|9519.9|9542.1|9532.1|9542.1|9532.1|9526|9516|98
1633969200000|2021-10-11 16:20:00|9541.9|9531.9|9551|9541|9551|9541|9541.4|9531.4|100
1633969500000|2021-10-11 16:25:00|9550.8|9540.8|9540.9|9530.9|9551|9541|9540.9|9530.9|47
1633969800000|2021-10-11 16:30:00|9540.4|9530.4|9538.4|9528.4|9541.3|9531.3|9534|9524|84
1633970100000|2021-10-11 16:35:00|9537.8|9527.8|9533|9523|9542.3|9532.3|9533|9523|109
1633970400000|2021-10-11 16:40:00|9532.6|9522.6|9537.1|9527.1|9538|9528|9529.3|9519.3|218
1633970700000|2021-10-11 16:45:00|9536.9|9526.9|9535.3|9525.3|9537.8|9527.8|9531.5|9521.5|128
1633971000000|2021-10-11 16:50:00|9535.5|9525.5|9531.3|9521.3|9537.1|9527.1|9528.5|9518.5|216
1633971300000|2021-10-11 16:55:00|9531.5|9521.5|9534.4|9524.4|9535.3|9525.3|9523.8|9513.8|168
1633996800000|2021-10-12 00:00:00|9485.8|9475.8|9488|9478|9488.3|9478.3|9484.3|9474.3|26
1633997100000|2021-10-12 00:05:00|9487.4|9477.4|9488.3|9478.3|9491.8|9481.8|9485.5|9475.5|41
1633997400000|2021-10-12 00:10:00|9488|9478|9491.5|9481.5|9491.6|9481.6|9485.9|9475.9|30
1633997700000|2021-10-12 00:15:00|9491.9|9481.9|9479|9469|9494.6|9484.6|9474.8|9464.8|108
1633998000000|2021-10-12 00:20:00|9478.9|9468.9|9480.6|9470.6|9485.8|9475.8|9478.6|9468.6|107
1633998300000|2021-10-12 00:25:00|9480.8|9470.8|9481.1|9471.1|9485.3|9475.3|9479.9|9469.9|102
1633998600000|2021-10-12 00:30:00|9480.9|9470.9|9481.6|9471.6|9482.5|9472.5|9478.4|9468.4|79
1633998900000|2021-10-12 00:35:00|9481.4|9471.4|9477|9467|9482.1|9472.1|9470.8|9460.8|93
1633999200000|2021-10-12 00:40:00|9476.5|9466.5|9471.5|9461.5|9477.3|9467.3|9468|9458|104
1633999500000|2021-10-12 00:45:00|9471.6|9461.6|9475.5|9465.5|9475.5|9465.5|9468.1|9458.1|99
1633999800000|2021-10-12 00:50:00|9475.9|9465.9|9476.4|9466.4|9478|9468|9470|9460|94
1634000100000|2021-10-12 00:55:00|9476.8|9466.8|9474|9464|9478.1|9468.1|9473.9|9463.9|59
1634000400000|2021-10-12 01:00:00|9476.1|9466.1|9468.4|9458.4|9478.6|9468.6|9457.3|9447.3|472
1634000700000|2021-10-12 01:05:00|9468.3|9458.3|9466.9|9456.9|9476.4|9466.4|9461.6|9451.6|332
1634001000000|2021-10-12 01:10:00|9466.6|9456.6|9454.1|9444.1|9471.6|9461.6|9452.4|9442.4|335
1634001300000|2021-10-12 01:15:00|9454.4|9444.4|9457.6|9447.6|9463.1|9453.1|9454.4|9444.4|267
1634001600000|2021-10-12 01:20:00|9458.1|9448.1|9450.8|9440.8|9462.9|9452.9|9449.3|9439.3|273
1634001900000|2021-10-12 01:25:00|9451.1|9441.1|9453.1|9443.1|9455.4|9445.4|9449.4|9439.4|141
1634002200000|2021-10-12 01:30:00|9453|9443|9455.5|9445.5|9458.1|9448.1|9447.4|9437.4|161
1634002500000|2021-10-12 01:35:00|9455.3|9445.3|9445.6|9435.6|9457.4|9447.4|9444.8|9434.8|270
1634002800000|2021-10-12 01:40:00|9445.1|9435.1|9437.1|9427.1|9447.4|9437.4|9437.1|9427.1|334
1634003100000|2021-10-12 01:45:00|9436.9|9426.9|9449.9|9439.9|9451.9|9441.9|9428.6|9418.6|306
1634003400000|2021-10-12 01:50:00|9449.6|9439.6|9422.9|9412.9|9449.6|9439.6|9420.1|9410.1|196
1634003700000|2021-10-12 01:55:00|9422.8|9412.8|9432.6|9422.6|9434.9|9424.9|9420.1|9410.1|282
1634004000000|2021-10-12 02:00:00|9432.4|9422.4|9439|9429|9444.9|9434.9|9429.4|9419.4|166
1634004300000|2021-10-12 02:05:00|9440|9430|9439.6|9429.6|9450.9|9440.9|9438.1|9428.1|196
1634004600000|2021-10-12 02:10:00|9439.4|9429.4|9433.6|9423.6|9442.4|9432.4|9433.4|9423.4|194
1634004900000|2021-10-12 02:15:00|9434.8|9424.8|9435.9|9425.9|9437.9|9427.9|9434.8|9424.8|53
1634005200000|2021-10-12 02:20:00|9435.6|9425.6|9437.6|9427.6|9437.9|9427.9|9431.6|9421.6|67
1634005500000|2021-10-12 02:25:00|9437.4|9427.4|9435.9|9425.9|9437.6|9427.6|9434.3|9424.3|45
1634005800000|2021-10-12 02:30:00|9435.6|9425.6|9437.5|9427.5|9442.1|9432.1|9435.5|9425.5|59
1634006100000|2021-10-12 02:35:00|9437.8|9427.8|9442.1|9432.1|9442.1|9432.1|9436.3|9426.3|190
1634006400000|2021-10-12 02:40:00|9441.6|9431.6|9433.4|9423.4|9442.1|9432.1|9433.4|9423.4|192
1634006700000|2021-10-12 02:45:00|9433.6|9423.6|9424.4|9414.4|9434.6|9424.6|9420.6|9410.6|235
1634007000000|2021-10-12 02:50:00|9424.9|9414.9|9406.9|9396.9|9427.9|9417.9|9406|9396|264
1634007300000|2021-10-12 02:55:00|9407.4|9397.4|9398.5|9388.5|9407.5|9397.5|9389.5|9379.5|310
1634007600000|2021-10-12 03:00:00|9398.3|9388.3|9412|9402|9412|9402|9396.8|9386.8|226
1634007900000|2021-10-12 03:05:00|9409.9|9399.9|9410.8|9400.8|9413.4|9403.4|9404.6|9394.6|194
1634008200000|2021-10-12 03:10:00|9410.5|9400.5|9406.9|9396.9|9414.6|9404.6|9406.4|9396.4|259
1634008500000|2021-10-12 03:15:00|9406.6|9396.6|9396.1|9386.1|9408.9|9398.9|9396.1|9386.1|246
1634008800000|2021-10-12 03:20:00|9396.3|9386.3|9373|9363|9396.3|9386.3|9373|9363|274
1634009100000|2021-10-12 03:25:00|9372.1|9362.1|9384.3|9374.3|9385|9375|9362.9|9352.9|309
1634009400000|2021-10-12 03:30:00|9384.5|9374.5|9388.6|9378.6|9389.8|9379.8|9381.8|9371.8|64
1634009700000|2021-10-12 03:35:00|9388.5|9378.5|9391.4|9381.4|9391.4|9381.4|9387.6|9377.6|41
1634010000000|2021-10-12 03:40:00|9392.4|9382.4|9381.9|9371.9|9392.8|9382.8|9381.5|9371.5|38
1634010300000|2021-10-12 03:45:00|9381.4|9371.4|9376.6|9366.6|9382|9372|9376.1|9366.1|46
1634010600000|2021-10-12 03:50:00|9376.9|9366.9|9381|9371|9382.3|9372.3|9374|9364|37
1634010900000|2021-10-12 03:55:00|9381.1|9371.1|9382.4|9372.4|9383.4|9373.4|9380.9|9370.9|61
1634011200000|2021-10-12 04:00:00|9382.6|9372.6|9381.6|9371.6|9383.8|9373.8|9381.3|9371.3|40
1634011500000|2021-10-12 04:05:00|9380.9|9370.9|9373.9|9363.9|9380.9|9370.9|9367.4|9357.4|44
1634011800000|2021-10-12 04:10:00|9374.6|9364.6|9370.4|9360.4|9374.6|9364.6|9370.4|9360.4|32
1634012100000|2021-10-12 04:15:00|9370.6|9360.6|9373.9|9363.9|9373.9|9363.9|9370.6|9360.6|13
1634012400000|2021-10-12 04:20:00|9375.4|9365.4|9372.9|9362.9|9375.6|9365.6|9372.1|9362.1|18
1634012700000|2021-10-12 04:25:00|9373.4|9363.4|9371.4|9361.4|9374.6|9364.6|9371.4|9361.4|21
1634013000000|2021-10-12 04:30:00|9370.9|9360.9|9372.6|9362.6|9372.6|9362.6|9370.1|9360.1|9
1634013300000|2021-10-12 04:35:00|9372.5|9362.5|9375.1|9365.1|9375.3|9365.3|9371.6|9361.6|19
1634013600000|2021-10-12 04:40:00|9374.9|9364.9|9378.1|9368.1|9378.5|9368.5|9374.9|9364.9|42
1634013900000|2021-10-12 04:45:00|9378.3|9368.3|9378.1|9368.1|9378.8|9368.8|9376.3|9366.3|47
1634014200000|2021-10-12 04:50:00|9377.9|9367.9|9378.3|9368.3|9378.5|9368.5|9377.4|9367.4|52
1634014500000|2021-10-12 04:55:00|9378.1|9368.1|9373.3|9363.3|9378.1|9368.1|9371.9|9361.9|36
1634014800000|2021-10-12 05:00:00|9373.9|9363.9|9386.3|9376.3|9386.6|9376.6|9373.9|9363.9|99
1634015100000|2021-10-12 05:05:00|9386.6|9376.6|9392.6|9382.6|9394.9|9384.9|9386|9376|128
1634015400000|2021-10-12 05:10:00|9392.4|9382.4|9393.5|9383.5|9394|9384|9387.5|9377.5|93
1634015700000|2021-10-12 05:15:00|9393.3|9383.3|9388|9378|9393.9|9383.9|9386.8|9376.8|83
1634016000000|2021-10-12 05:20:00|9388.4|9378.4|9388.9|9378.9|9391.1|9381.1|9383.4|9373.4|89
1634016300000|2021-10-12 05:25:00|9388.5|9378.5|9386.1|9376.1|9388.9|9378.9|9384.8|9374.8|41
1634016600000|2021-10-12 05:30:00|9386.5|9376.5|9382.9|9372.9|9390.4|9380.4|9381.6|9371.6|277
1634016900000|2021-10-12 05:35:00|9382.6|9372.6|9393.6|9383.6|9394.5|9384.5|9374.4|9364.4|233
1634017200000|2021-10-12 05:40:00|9393.3|9383.3|9389.4|9379.4|9394.5|9384.5|9386.4|9376.4|230
1634017500000|2021-10-12 05:45:00|9389.3|9379.3|9400|9390|9400.4|9390.4|9386.1|9376.1|170
1634017800000|2021-10-12 05:50:00|9401.4|9391.4|9403.1|9393.1|9406.3|9396.3|9396.5|9386.5|290
1634018100000|2021-10-12 05:55:00|9402.6|9392.6|9398.9|9388.9|9404.9|9394.9|9391.9|9381.9|218
1634018400000|2021-10-12 06:00:00|9399.1|9389.1|9411.1|9401.1|9413.6|9403.6|9395.6|9385.6|228
1634018700000|2021-10-12 06:05:00|9411.4|9401.4|9402.9|9392.9|9411.4|9401.4|9398.1|9388.1|276
1634019000000|2021-10-12 06:10:00|9403.4|9393.4|9389.3|9379.3|9407.6|9397.6|9388.9|9378.9|350
1634019300000|2021-10-12 06:15:00|9389.1|9379.1|9393.6|9383.6|9394|9384|9386.3|9376.3|223
1634019600000|2021-10-12 06:20:00|9393.4|9383.4|9382.4|9372.4|9394.4|9384.4|9379.4|9369.4|290
1634019900000|2021-10-12 06:25:00|9382.1|9372.1|9386.9|9376.9|9386.9|9376.9|9378.5|9368.5|239
1634020200000|2021-10-12 06:30:00|9387.9|9377.9|9396.1|9386.1|9397.1|9387.1|9384.4|9374.4|127
1634020500000|2021-10-12 06:35:00|9395.9|9385.9|9391.6|9381.6|9397.1|9387.1|9388.9|9378.9|141
1634020800000|2021-10-12 06:40:00|9392|9382|9391.1|9381.1|9393.1|9383.1|9387.6|9377.6|122
1634021100000|2021-10-12 06:45:00|9392.5|9382.5|9392.6|9382.6|9394.4|9384.4|9388.4|9378.4|160
1634021400000|2021-10-12 06:50:00|9392.9|9382.9|9398.1|9388.1|9398.6|9388.6|9390.5|9380.5|146
1634021700000|2021-10-12 06:55:00|9398.4|9388.4|9406|9396|9407.6|9397.6|9397.9|9387.9|337
1634022000000|2021-10-12 07:00:00|9404.9|9394.9|9396.9|9386.9|9408.9|9398.9|9391.4|9381.4|306
1634022300000|2021-10-12 07:05:00|9396.6|9386.6|9403.4|9393.4|9406.8|9396.8|9393.6|9383.6|209
1634022600000|2021-10-12 07:10:00|9403.5|9393.5|9406.8|9396.8|9408|9398|9401.6|9391.6|212
1634022900000|2021-10-12 07:15:00|9406.9|9396.9|9398.6|9388.6|9407.5|9397.5|9395.3|9385.3|166
1634023200000|2021-10-12 07:20:00|9398.9|9388.9|9418.8|9408.8|9418.8|9408.8|9398.6|9388.6|104
1634023500000|2021-10-12 07:25:00|9418.6|9408.6|9419.3|9409.3|9423.3|9413.3|9412.9|9402.9|186
1634023800000|2021-10-12 07:30:00|9419|9409|9424|9414|9425.9|9415.9|9418.1|9408.1|175
1634024100000|2021-10-12 07:35:00|9424.9|9414.9|9423|9413|9427.1|9417.1|9417.5|9407.5|140
1634024400000|2021-10-12 07:40:00|9423.3|9413.3|9436.6|9426.6|9450.9|9440.9|9422.1|9412.1|174
1634024700000|2021-10-12 07:45:00|9435.6|9425.6|9431.6|9421.6|9436.6|9426.6|9428.9|9418.9|176
1634025000000|2021-10-12 07:50:00|9431.9|9421.9|9442.4|9432.4|9442.5|9432.5|9431.4|9421.4|111
1634025300000|2021-10-12 07:55:00|9441.1|9431.1|9442.1|9432.1|9446.1|9436.1|9439.6|9429.6|153
1634025600000|2021-10-12 08:00:00|9442.6|9432.6|9456.3|9446.3|9463.3|9453.3|9442.1|9432.1|203
1634025900000|2021-10-12 08:05:00|9455.1|9445.1|9453.3|9443.3|9464.6|9454.6|9452|9442|146
1634026200000|2021-10-12 08:10:00|9453|9443|9452.1|9442.1|9456.6|9446.6|9447.3|9437.3|135
1634026500000|2021-10-12 08:15:00|9451.9|9441.9|9462.6|9452.6|9466.4|9456.4|9447.5|9437.5|151
1634026800000|2021-10-12 08:20:00|9462.8|9452.8|9466.3|9456.3|9472.5|9462.5|9462.5|9452.5|127
1634027100000|2021-10-12 08:25:00|9466.5|9456.5|9472.3|9462.3|9472.3|9462.3|9465|9455|167
1634027400000|2021-10-12 08:30:00|9472.4|9462.4|9474.4|9464.4|9483|9473|9472.4|9462.4|211
1634027700000|2021-10-12 08:35:00|9474.5|9464.5|9474.5|9464.5|9476.5|9466.5|9470.8|9460.8|114
1634028000000|2021-10-12 08:40:00|9475|9465|9473.1|9463.1|9477|9467|9472.8|9462.8|93
1634028300000|2021-10-12 08:45:00|9473.3|9463.3|9491.5|9481.5|9491.5|9481.5|9473.1|9463.1|141
1634028600000|2021-10-12 08:50:00|9490.4|9480.4|9501.1|9491.1|9501.3|9491.3|9488.8|9478.8|141
1634028900000|2021-10-12 08:55:00|9501|9491|9486.1|9476.1|9501|9491|9481.9|9471.9|120
1634029200000|2021-10-12 09:00:00|9485.1|9475.1|9483.8|9473.8|9488.1|9478.1|9480.1|9470.1|113
1634029500000|2021-10-12 09:05:00|9484.3|9474.3|9481.1|9471.1|9486.3|9476.3|9479.1|9469.1|122
1634029800000|2021-10-12 09:10:00|9481.4|9471.4|9481.8|9471.8|9481.9|9471.9|9474.8|9464.8|124
1634030100000|2021-10-12 09:15:00|9481.9|9471.9|9486.6|9476.6|9491.6|9481.6|9481.9|9471.9|132
1634030400000|2021-10-12 09:20:00|9486.5|9476.5|9484|9474|9489.5|9479.5|9482.4|9472.4|140
1634030700000|2021-10-12 09:25:00|9483.8|9473.8|9483.1|9473.1|9488.8|9478.8|9482|9472|91
1634031000000|2021-10-12 09:30:00|9483.4|9473.4|9490|9480|9492.5|9482.5|9483|9473|73
1634031300000|2021-10-12 09:35:00|9490.3|9480.3|9489.5|9479.5|9490.3|9480.3|9484.9|9474.9|105
1634031600000|2021-10-12 09:40:00|9489.8|9479.8|9481.5|9471.5|9494|9484|9480.3|9470.3|115
1634031900000|2021-10-12 09:45:00|9481|9471|9487.5|9477.5|9488.5|9478.5|9481|9471|102
1634032200000|2021-10-12 09:50:00|9487.3|9477.3|9487.5|9477.5|9488.5|9478.5|9484|9474|78
1634032500000|2021-10-12 09:55:00|9487.3|9477.3|9484|9474|9487.5|9477.5|9483.4|9473.4|51
1634032800000|2021-10-12 10:00:00|9484.1|9474.1|9490|9480|9490.8|9480.8|9484|9474|56
1634033100000|2021-10-12 10:05:00|9490.4|9480.4|9494|9484|9498.6|9488.6|9490.3|9480.3|87
1634033400000|2021-10-12 10:10:00|9493.9|9483.9|9500|9490|9500.5|9490.5|9492.4|9482.4|93
1634033700000|2021-10-12 10:15:00|9499.9|9489.9|9503.9|9493.9|9503.9|9493.9|9497.3|9487.3|104
1634034000000|2021-10-12 10:20:00|9504|9494|9504.3|9494.3|9508.9|9498.9|9501.1|9491.1|101
1634034300000|2021-10-12 10:25:00|9504.6|9494.6|9509.5|9499.5|9511.9|9501.9|9504.6|9494.6|159
1634034600000|2021-10-12 10:30:00|9509.8|9499.8|9512.3|9502.3|9514.9|9504.9|9509.1|9499.1|97
1634034900000|2021-10-12 10:35:00|9512.5|9502.5|9511.3|9501.3|9520.1|9510.1|9507.8|9497.8|134
1634035200000|2021-10-12 10:40:00|9512|9502|9517.6|9507.6|9517.6|9507.6|9511.3|9501.3|84
1634035500000|2021-10-12 10:45:00|9517.5|9507.5|9507.5|9497.5|9517.5|9507.5|9506.8|9496.8|64
1634035800000|2021-10-12 10:50:00|9507.3|9497.3|9512.5|9502.5|9513.5|9503.5|9506.5|9496.5|120
1634036100000|2021-10-12 10:55:00|9512.6|9502.6|9510.3|9500.3|9513.8|9503.8|9509.1|9499.1|82
1634036400000|2021-10-12 11:00:00|9510.4|9500.4|9511.1|9501.1|9512.3|9502.3|9508.4|9498.4|109
1634036700000|2021-10-12 11:05:00|9511.3|9501.3|9510.6|9500.6|9512.8|9502.8|9507.4|9497.4|95
1634037000000|2021-10-12 11:10:00|9511.1|9501.1|9498.5|9488.5|9512.8|9502.8|9497.8|9487.8|120
1634037300000|2021-10-12 11:15:00|9498.8|9488.8|9507.5|9497.5|9507.5|9497.5|9498.4|9488.4|111
1634037600000|2021-10-12 11:20:00|9507.4|9497.4|9509|9499|9511.8|9501.8|9506|9496|82
1634037900000|2021-10-12 11:25:00|9508.8|9498.8|9509|9499|9512|9502|9502.4|9492.4|120
1634038200000|2021-10-12 11:30:00|9508.6|9498.6|9511.8|9501.8|9528.3|9518.3|9508.1|9498.1|256
1634038500000|2021-10-12 11:35:00|9512.3|9502.3|9504.1|9494.1|9515.8|9505.8|9503.8|9493.8|235
1634038800000|2021-10-12 11:40:00|9504.3|9494.3|9505|9495|9507.8|9497.8|9502|9492|107
1634039100000|2021-10-12 11:45:00|9505.1|9495.1|9511.1|9501.1|9514|9504|9505.1|9495.1|137
1634039400000|2021-10-12 11:50:00|9510.8|9500.8|9526.8|9516.8|9528.5|9518.5|9507.9|9497.9|159
1634039700000|2021-10-12 11:55:00|9526.5|9516.5|9527.4|9517.4|9529.8|9519.8|9522.4|9512.4|187
1634040000000|2021-10-12 12:00:00|9527.5|9517.5|9537.9|9527.9|9539.5|9529.5|9527.5|9517.5|200
1634040300000|2021-10-12 12:05:00|9538|9528|9542.4|9532.4|9542.8|9532.8|9535|9525|121
1634040600000|2021-10-12 12:10:00|9542.1|9532.1|9537.3|9527.3|9552.3|9542.3|9535.8|9525.8|230
1634040900000|2021-10-12 12:15:00|9537.4|9527.4|9542|9532|9543.5|9533.5|9535|9525|158
1634041200000|2021-10-12 12:20:00|9541.6|9531.6|9540|9530|9544.1|9534.1|9533.9|9523.9|186
1634041500000|2021-10-12 12:25:00|9539.4|9529.4|9530|9520|9542.4|9532.4|9528.8|9518.8|255
1634041800000|2021-10-12 12:30:00|9529.5|9519.5|9516.9|9506.9|9535.4|9525.4|9513.8|9503.8|267
1634042100000|2021-10-12 12:35:00|9516.5|9506.5|9511.4|9501.4|9523.3|9513.3|9507.9|9497.9|291
1634042400000|2021-10-12 12:40:00|9511.8|9501.8|9505.8|9495.8|9513.3|9503.3|9497.4|9487.4|280
1634042700000|2021-10-12 12:45:00|9506|9496|9511.1|9501.1|9511.8|9501.8|9500.3|9490.3|229
1634043000000|2021-10-12 12:50:00|9511.5|9501.5|9511.3|9501.3|9521.1|9511.1|9508.4|9498.4|227
1634043300000|2021-10-12 12:55:00|9511|9501|9517.6|9507.6|9519.3|9509.3|9509.8|9499.8|212
1634043600000|2021-10-12 13:00:00|9517.5|9507.5|9526|9516|9537.3|9527.3|9490.8|9480.8|702
1634043900000|2021-10-12 13:05:00|9526.3|9516.3|9524.1|9514.1|9541.9|9531.9|9523.4|9513.4|637
1634044200000|2021-10-12 13:10:00|9524|9514|9539.5|9529.5|9542.9|9532.9|9524|9514|643
1634044500000|2021-10-12 13:15:00|9540|9530|9575.8|9565.8|9579.5|9569.5|9538.4|9528.4|521
1634044800000|2021-10-12 13:20:00|9576|9566|9543.1|9533.1|9577.1|9567.1|9540.3|9530.3|442
1634045100000|2021-10-12 13:25:00|9544.6|9534.6|9553.9|9543.9|9556.3|9546.3|9536.4|9526.4|390
1634045400000|2021-10-12 13:30:00|9554.1|9544.1|9568.5|9558.5|9573|9563|9553.6|9543.6|575
1634045700000|2021-10-12 13:35:00|9568.8|9558.8|9553.3|9543.3|9573.9|9563.9|9548.4|9538.4|496
1634046000000|2021-10-12 13:40:00|9553.5|9543.5|9530.8|9520.8|9564.5|9554.5|9530.1|9520.1|502
1634046300000|2021-10-12 13:45:00|9530.5|9520.5|9543|9533|9544.5|9534.5|9525.9|9515.9|470
1634046600000|2021-10-12 13:50:00|9543.1|9533.1|9548.1|9538.1|9564.5|9554.5|9541.6|9531.6|542
1634046900000|2021-10-12 13:55:00|9548.6|9538.6|9546.6|9536.6|9557.4|9547.4|9541.5|9531.5|420
1634047200000|2021-10-12 14:00:00|9546.3|9536.3|9527.8|9517.8|9554.8|9544.8|9526|9516|565
1634047500000|2021-10-12 14:05:00|9528.1|9518.1|9527|9517|9539.5|9529.5|9526.3|9516.3|555
1634047800000|2021-10-12 14:10:00|9526.9|9516.9|9515.8|9505.8|9531.4|9521.4|9508.3|9498.3|475
1634048100000|2021-10-12 14:15:00|9516.1|9506.1|9506.9|9496.9|9521|9511|9503.1|9493.1|494
1634048400000|2021-10-12 14:20:00|9506.4|9496.4|9508.4|9498.4|9515.9|9505.9|9497.9|9487.9|427
1634048700000|2021-10-12 14:25:00|9507.4|9497.4|9517.5|9507.5|9517.5|9507.5|9496|9486|429
1634049000000|2021-10-12 14:30:00|9517.8|9507.8|9504.8|9494.8|9518.1|9508.1|9504|9494|388
1634049300000|2021-10-12 14:35:00|9504|9494|9494.4|9484.4|9504|9494|9480.9|9470.9|410
1634049600000|2021-10-12 14:40:00|9494.5|9484.5|9503.9|9493.9|9506.8|9496.8|9489.3|9479.3|348
1634049900000|2021-10-12 14:45:00|9504.1|9494.1|9511.9|9501.9|9516|9506|9501.1|9491.1|340
1634050200000|2021-10-12 14:50:00|9511.4|9501.4|9509.8|9499.8|9514.6|9504.6|9497.9|9487.9|319
1634050500000|2021-10-12 14:55:00|9510.1|9500.1|9500.9|9490.9|9516.1|9506.1|9499.8|9489.8|324
1634050800000|2021-10-12 15:00:00|9501.3|9491.3|9516.4|9506.4|9519.5|9509.5|9501.1|9491.1|322
1634051100000|2021-10-12 15:05:00|9516.1|9506.1|9520.1|9510.1|9524.8|9514.8|9512.4|9502.4|281
1634051400000|2021-10-12 15:10:00|9520.5|9510.5|9508.8|9498.8|9524.6|9514.6|9506.9|9496.9|231
1634051700000|2021-10-12 15:15:00|9509|9499|9507.4|9497.4|9511.4|9501.4|9502.1|9492.1|265
1634052000000|2021-10-12 15:20:00|9507.1|9497.1|9496.3|9486.3|9507.1|9497.1|9494.8|9484.8|262
1634052300000|2021-10-12 15:25:00|9496.1|9486.1|9490.5|9480.5|9498.6|9488.6|9478.8|9468.8|261
1634052600000|2021-10-12 15:30:00|9490.3|9480.3|9488|9478|9496.3|9486.3|9484.4|9474.4|233
1634052900000|2021-10-12 15:35:00|9487.9|9477.9|9480.1|9470.1|9489.1|9479.1|9476.3|9466.3|275
1634053200000|2021-10-12 15:40:00|9480|9470|9470.5|9460.5|9482.6|9472.6|9467.6|9457.6|325
1634053500000|2021-10-12 15:45:00|9470.1|9460.1|9474.3|9464.3|9476.8|9466.8|9465.3|9455.3|319
1634053800000|2021-10-12 15:50:00|9474|9464|9477.1|9467.1|9478.1|9468.1|9471.3|9461.3|210
1634054100000|2021-10-12 15:55:00|9476.8|9466.8|9479|9469|9484|9474|9475.5|9465.5|277
1634054400000|2021-10-12 16:00:00|9479.3|9469.3|9484.1|9474.1|9485|9475|9476.5|9466.5|360
1634054700000|2021-10-12 16:05:00|9484.4|9474.4|9470.3|9460.3|9485.4|9475.4|9470.1|9460.1|210
1634055000000|2021-10-12 16:10:00|9470.1|9460.1|9462.1|9452.1|9471.8|9461.8|9459.3|9449.3|249
1634055300000|2021-10-12 16:15:00|9461.4|9451.4|9470.6|9460.6|9473.9|9463.9|9461.4|9451.4|212
1634055600000|2021-10-12 16:20:00|9470|9460|9465|9455|9472.9|9462.9|9464.8|9454.8|139
1634055900000|2021-10-12 16:25:00|9464.8|9454.8|9460.3|9450.3|9465.9|9455.9|9459.8|9449.8|155
1634056200000|2021-10-12 16:30:00|9459.9|9449.9|9455.8|9445.8|9461.4|9451.4|9453|9443|229
1634056500000|2021-10-12 16:35:00|9455.6|9445.6|9450.5|9440.5|9456.5|9446.5|9445.1|9435.1|244
1634056800000|2021-10-12 16:40:00|9450.8|9440.8|9446.1|9436.1|9454.3|9444.3|9443.8|9433.8|262
1634057100000|2021-10-12 16:45:00|9446.4|9436.4|9441|9431|9447|9437|9440|9430|190
1634057400000|2021-10-12 16:50:00|9441.3|9431.3|9435.1|9425.1|9447.9|9437.9|9435.1|9425.1|155
1634057700000|2021-10-12 16:55:00|9434.9|9424.9|9440.5|9430.5|9442.5|9432.5|9432.4|9422.4|186
1634083200000|2021-10-13 00:00:00|9419.9|9409.9|9426.1|9416.1|9427.5|9417.5|9419.9|9409.9|71
1634083500000|2021-10-13 00:05:00|9426|9416|9430.5|9420.5|9430.5|9420.5|9425.9|9415.9|49
1634083800000|2021-10-13 00:10:00|9430.3|9420.3|9440|9430|9441|9431|9429.5|9419.5|24
1634084100000|2021-10-13 00:15:00|9441|9431|9444.1|9434.1|9447.1|9437.1|9441|9431|25
1634084400000|2021-10-13 00:20:00|9443.9|9433.9|9446.4|9436.4|9446.4|9436.4|9438|9428|33
1634084700000|2021-10-13 00:25:00|9446.1|9436.1|9447.5|9437.5|9448|9438|9444.9|9434.9|32
1634085000000|2021-10-13 00:30:00|9447.1|9437.1|9445.9|9435.9|9447.1|9437.1|9438.5|9428.5|30
1634085300000|2021-10-13 00:35:00|9445.6|9435.6|9449.4|9439.4|9449.4|9439.4|9444.4|9434.4|21
1634085600000|2021-10-13 00:40:00|9449.9|9439.9|9461.1|9451.1|9463.8|9453.8|9449.9|9439.9|69
1634085900000|2021-10-13 00:45:00|9461.6|9451.6|9459.4|9449.4|9462.9|9452.9|9458.4|9448.4|49
1634086200000|2021-10-13 00:50:00|9459.6|9449.6|9455.1|9445.1|9460.1|9450.1|9454|9444|81
1634086500000|2021-10-13 00:55:00|9455.6|9445.6|9455.9|9445.9|9457|9447|9453.9|9443.9|83
1634086800000|2021-10-13 01:00:00|9454.9|9444.9|9463.6|9453.6|9472.8|9462.8|9451.4|9441.4|331
1634087100000|2021-10-13 01:05:00|9464.9|9454.9|9448.9|9438.9|9471.6|9461.6|9445.9|9435.9|270
1634087400000|2021-10-13 01:10:00|9448.5|9438.5|9445.9|9435.9|9449.1|9439.1|9437.4|9427.4|233
1634087700000|2021-10-13 01:15:00|9446.1|9436.1|9459|9449|9459.6|9449.6|9442.9|9432.9|264
1634088000000|2021-10-13 01:20:00|9458.9|9448.9|9457.9|9447.9|9459.4|9449.4|9448.1|9438.1|187
1634088300000|2021-10-13 01:25:00|9457.6|9447.6|9450.6|9440.6|9457.6|9447.6|9445.4|9435.4|209
1634088600000|2021-10-13 01:30:00|9450.4|9440.4|9455.1|9445.1|9457.1|9447.1|9444.6|9434.6|219
1634088900000|2021-10-13 01:35:00|9454.9|9444.9|9467|9457|9467.6|9457.6|9454.9|9444.9|163
1634089200000|2021-10-13 01:40:00|9466.4|9456.4|9471.6|9461.6|9473.3|9463.3|9463.6|9453.6|154
1634089500000|2021-10-13 01:45:00|9471.4|9461.4|9487.5|9477.5|9492.5|9482.5|9470.5|9460.5|228
1634089800000|2021-10-13 01:50:00|9487.1|9477.1|9492.4|9482.4|9495.4|9485.4|9485.6|9475.6|116
1634090100000|2021-10-13 01:55:00|9492.1|9482.1|9483.8|9473.8|9492.5|9482.5|9482.9|9472.9|109
1634090400000|2021-10-13 02:00:00|9484|9474|9493.9|9483.9|9494.3|9484.3|9484|9474|181
1634090700000|2021-10-13 02:05:00|9493.6|9483.6|9480.4|9470.4|9493.9|9483.9|9479.6|9469.6|185
1634091000000|2021-10-13 02:10:00|9480.1|9470.1|9420.9|9410.9|9480.1|9470.1|9420.8|9410.8|295
1634091300000|2021-10-13 02:15:00|9420.4|9410.4|9413.6|9403.6|9437.9|9427.9|9413.1|9403.1|163
1634091600000|2021-10-13 02:20:00|9413.4|9403.4|9421.8|9411.8|9422.5|9412.5|9409.1|9399.1|66
1634091900000|2021-10-13 02:25:00|9422.4|9412.4|9416.9|9406.9|9423.4|9413.4|9413.8|9403.8|57
1634092200000|2021-10-13 02:30:00|9417.3|9407.3|9415.6|9405.6|9426.6|9416.6|9409.4|9399.4|441
1634092500000|2021-10-13 02:35:00|9416.4|9406.4|9427.9|9417.9|9430.6|9420.6|9410|9400|242
1634092800000|2021-10-13 02:40:00|9427.6|9417.6|9429.9|9419.9|9440.1|9430.1|9426|9416|283
1634093100000|2021-10-13 02:45:00|9429.8|9419.8|9449.4|9439.4|9450.5|9440.5|9429.1|9419.1|234
1634093400000|2021-10-13 02:50:00|9449.3|9439.3|9453.1|9443.1|9460.4|9450.4|9449.3|9439.3|300
1634093700000|2021-10-13 02:55:00|9453.4|9443.4|9452|9442|9456.5|9446.5|9448.9|9438.9|161
1634094000000|2021-10-13 03:00:00|9452.1|9442.1|9457.9|9447.9|9464|9454|9447.6|9437.6|196
1634094300000|2021-10-13 03:05:00|9457.1|9447.1|9468.6|9458.6|9472.4|9462.4|9457.1|9447.1|157
1634094600000|2021-10-13 03:10:00|9468|9458|9477.4|9467.4|9479.9|9469.9|9464.6|9454.6|164
1634094900000|2021-10-13 03:15:00|9477.6|9467.6|9481.1|9471.1|9483.9|9473.9|9472.6|9462.6|205
1634095200000|2021-10-13 03:20:00|9481.5|9471.5|9478.3|9468.3|9482.3|9472.3|9476.1|9466.1|204
1634095500000|2021-10-13 03:25:00|9477|9467|9475.1|9465.1|9483.6|9473.6|9472.1|9462.1|168
1634095800000|2021-10-13 03:30:00|9475.4|9465.4|9478.8|9468.8|9481.8|9471.8|9475.4|9465.4|53
1634096100000|2021-10-13 03:35:00|9478.4|9468.4|9477.5|9467.5|9479|9469|9475.6|9465.6|39
1634096400000|2021-10-13 03:40:00|9477.1|9467.1|9471.5|9461.5|9477.5|9467.5|9470.6|9460.6|30
1634096700000|2021-10-13 03:45:00|9470.4|9460.4|9463.9|9453.9|9470.4|9460.4|9462.4|9452.4|75
1634097000000|2021-10-13 03:50:00|9463.6|9453.6|9463.1|9453.1|9463.6|9453.6|9462.6|9452.6|19
1634097300000|2021-10-13 03:55:00|9463.3|9453.3|9465.6|9455.6|9467.5|9457.5|9463.3|9453.3|36
1634097600000|2021-10-13 04:00:00|9465.9|9455.9|9467.3|9457.3|9468.6|9458.6|9465.6|9455.6|46
1634097900000|2021-10-13 04:05:00|9467.4|9457.4|9479.4|9469.4|9480.4|9470.4|9464.8|9454.8|76
1634098200000|2021-10-13 04:10:00|9479.6|9469.6|9483|9473|9483|9473|9479.4|9469.4|51
1634098500000|2021-10-13 04:15:00|9482.5|9472.5|9478.8|9468.8|9482.6|9472.6|9476.9|9466.9|76
1634098800000|2021-10-13 04:20:00|9478.9|9468.9|9479.1|9469.1|9480.6|9470.6|9476.1|9466.1|41
1634099100000|2021-10-13 04:25:00|9478.8|9468.8|9476.9|9466.9|9479.5|9469.5|9476.4|9466.4|29
1634099400000|2021-10-13 04:30:00|9477|9467|9476.8|9466.8|9477.1|9467.1|9472.3|9462.3|67
1634099700000|2021-10-13 04:35:00|9476.9|9466.9|9471.6|9461.6|9477.1|9467.1|9471.6|9461.6|34
1634100000000|2021-10-13 04:40:00|9471.1|9461.1|9468.8|9458.8|9471.1|9461.1|9464.5|9454.5|47
1634100300000|2021-10-13 04:45:00|9469.1|9459.1|9472|9462|9473.9|9463.9|9468.4|9458.4|67
1634100600000|2021-10-13 04:50:00|9471.8|9461.8|9474.1|9464.1|9474.1|9464.1|9471.1|9461.1|22
1634100900000|2021-10-13 04:55:00|9474.5|9464.5|9475.9|9465.9|9478.5|9468.5|9474.4|9464.4|47
1634101200000|2021-10-13 05:00:00|9476.4|9466.4|9479.4|9469.4|9479.6|9469.6|9475.4|9465.4|52
1634101500000|2021-10-13 05:05:00|9479.1|9469.1|9479.1|9469.1|9480.9|9470.9|9477.4|9467.4|57
1634101800000|2021-10-13 05:10:00|9479.4|9469.4|9475.5|9465.5|9479.4|9469.4|9473|9463|82
1634102100000|2021-10-13 05:15:00|9475.6|9465.6|9474.1|9464.1|9476.4|9466.4|9472.4|9462.4|42
1634102400000|2021-10-13 05:20:00|9473.6|9463.6|9476.4|9466.4|9476.4|9466.4|9471.3|9461.3|58
1634102700000|2021-10-13 05:25:00|9475.5|9465.5|9476.1|9466.1|9478.8|9468.8|9472.5|9462.5|58
1634103000000|2021-10-13 05:30:00|9475.8|9465.8|9479.9|9469.9|9492.1|9482.1|9475.8|9465.8|319
1634103300000|2021-10-13 05:35:00|9480.1|9470.1|9482.9|9472.9|9485.8|9475.8|9471.4|9461.4|234
1634103600000|2021-10-13 05:40:00|9482.6|9472.6|9478|9468|9485.5|9475.5|9473.6|9463.6|239
1634103900000|2021-10-13 05:45:00|9478.3|9468.3|9486.8|9476.8|9488.4|9478.4|9472.3|9462.3|160
1634104200000|2021-10-13 05:50:00|9487|9477|9484.8|9474.8|9490.9|9480.9|9482.6|9472.6|170
1634104500000|2021-10-13 05:55:00|9484.3|9474.3|9498.9|9488.9|9499|9489|9482.4|9472.4|145
1634104800000|2021-10-13 06:00:00|9499.1|9489.1|9505.6|9495.6|9511|9501|9496.3|9486.3|328
1634105100000|2021-10-13 06:05:00|9505.9|9495.9|9491.9|9481.9|9511.4|9501.4|9487.6|9477.6|217
1634105400000|2021-10-13 06:10:00|9491.8|9481.8|9503.3|9493.3|9503.3|9493.3|9490.1|9480.1|207
1634105700000|2021-10-13 06:15:00|9503.5|9493.5|9536.9|9526.9|9538.6|9528.6|9502.1|9492.1|445
1634106000000|2021-10-13 06:20:00|9536.6|9526.6|9527.4|9517.4|9542.8|9532.8|9526.4|9516.4|333
1634106300000|2021-10-13 06:25:00|9526.9|9516.9|9535.6|9525.6|9538.6|9528.6|9525.6|9515.6|381
1634106600000|2021-10-13 06:30:00|9534.9|9524.9|9540.1|9530.1|9546.8|9536.8|9530.6|9520.6|259
1634106900000|2021-10-13 06:35:00|9540.9|9530.9|9510.1|9500.1|9541.8|9531.8|9510|9500|338
1634107200000|2021-10-13 06:40:00|9509.8|9499.8|9499.6|9489.6|9514.3|9504.3|9496.5|9486.5|286
1634107500000|2021-10-13 06:45:00|9499.1|9489.1|9493.9|9483.9|9500|9490|9491.1|9481.1|266
1634107800000|2021-10-13 06:50:00|9492.9|9482.9|9489.4|9479.4|9496.9|9486.9|9484.9|9474.9|278
1634108100000|2021-10-13 06:55:00|9491|9481|9492.6|9482.6|9497.9|9487.9|9482.3|9472.3|283
1634108400000|2021-10-13 07:00:00|9491.4|9481.4|9496.6|9486.6|9499.4|9489.4|9485.9|9475.9|177
1634108700000|2021-10-13 07:05:00|9496.1|9486.1|9490.3|9480.3|9496.1|9486.1|9479.4|9469.4|193
1634109000000|2021-10-13 07:10:00|9490.5|9480.5|9483.8|9473.8|9493|9483|9482.1|9472.1|144
1634109300000|2021-10-13 07:15:00|9483.4|9473.4|9495.3|9485.3|9496.6|9486.6|9479.3|9469.3|147
1634109600000|2021-10-13 07:20:00|9495.1|9485.1|9481.9|9471.9|9495.1|9485.1|9481.6|9471.6|120
1634109900000|2021-10-13 07:25:00|9482.1|9472.1|9465.1|9455.1|9482.9|9472.9|9464.1|9454.1|160
1634110200000|2021-10-13 07:30:00|9465.3|9455.3|9472.4|9462.4|9473.6|9463.6|9461.1|9451.1|144
1634110500000|2021-10-13 07:35:00|9472.8|9462.8|9474.1|9464.1|9486.3|9476.3|9471.4|9461.4|137
1634110800000|2021-10-13 07:40:00|9474.6|9464.6|9483.4|9473.4|9484.6|9474.6|9473.3|9463.3|114
1634111100000|2021-10-13 07:45:00|9483|9473|9480.5|9470.5|9501.3|9491.3|9479.4|9469.4|146
1634111400000|2021-10-13 07:50:00|9480.8|9470.8|9490.3|9480.3|9495.4|9485.4|9480.1|9470.1|115
1634111700000|2021-10-13 07:55:00|9490.4|9480.4|9490.6|9480.6|9493.5|9483.5|9489|9479|99
1634112000000|2021-10-13 08:00:00|9490.4|9480.4|9487.9|9477.9|9497.4|9487.4|9481.6|9471.6|129
1634112300000|2021-10-13 08:05:00|9487.8|9477.8|9480.3|9470.3|9487.8|9477.8|9462.5|9452.5|169
1634112600000|2021-10-13 08:10:00|9480.4|9470.4|9496.6|9486.6|9496.6|9486.6|9478.3|9468.3|154
1634112900000|2021-10-13 08:15:00|9497.1|9487.1|9529|9519|9538.4|9528.4|9497.1|9487.1|202
1634113200000|2021-10-13 08:20:00|9527.6|9517.6|9541|9531|9542.3|9532.3|9524.8|9514.8|274
1634113500000|2021-10-13 08:25:00|9540.9|9530.9|9547.1|9537.1|9551.4|9541.4|9536|9526|167
1634113800000|2021-10-13 08:30:00|9547.6|9537.6|9565.3|9555.3|9569|9559|9547.6|9537.6|184
1634114100000|2021-10-13 08:35:00|9565.5|9555.5|9542.4|9532.4|9566.5|9556.5|9538.3|9528.3|189
1634114400000|2021-10-13 08:40:00|9541.5|9531.5|9548.5|9538.5|9548.8|9538.8|9538.6|9528.6|145
1634114700000|2021-10-13 08:45:00|9548.4|9538.4|9540.8|9530.8|9548.6|9538.6|9540|9530|142
1634115000000|2021-10-13 08:50:00|9541|9531|9534.1|9524.1|9543.9|9533.9|9531.1|9521.1|151
1634115300000|2021-10-13 08:55:00|9534.4|9524.4|9541.9|9531.9|9544.3|9534.3|9534.4|9524.4|90
1634115600000|2021-10-13 09:00:00|9542.1|9532.1|9550|9540|9556|9546|9529.9|9519.9|182
1634115900000|2021-10-13 09:05:00|9549.8|9539.8|9548|9538|9551.1|9541.1|9537.8|9527.8|119
1634116200000|2021-10-13 09:10:00|9547.6|9537.6|9544.9|9534.9|9553.5|9543.5|9542.6|9532.6|120
1634116500000|2021-10-13 09:15:00|9545|9535|9548.6|9538.6|9550.4|9540.4|9540.9|9530.9|130
1634116800000|2021-10-13 09:20:00|9548.9|9538.9|9544.1|9534.1|9550.5|9540.5|9540.8|9530.8|110
1634117100000|2021-10-13 09:25:00|9544.3|9534.3|9565.1|9555.1|9565.3|9555.3|9544.3|9534.3|148
1634117400000|2021-10-13 09:30:00|9566.5|9556.5|9596.1|9586.1|9596.5|9586.5|9564.4|9554.4|178
1634117700000|2021-10-13 09:35:00|9596.5|9586.5|9581.9|9571.9|9598.3|9588.3|9580.9|9570.9|208
1634118000000|2021-10-13 09:40:00|9582|9572|9577.3|9567.3|9583.6|9573.6|9573.5|9563.5|133
1634118300000|2021-10-13 09:45:00|9577.5|9567.5|9558.4|9548.4|9577.8|9567.8|9558.4|9548.4|151
1634118600000|2021-10-13 09:50:00|9558|9548|9562|9552|9563.9|9553.9|9556.8|9546.8|159
1634118900000|2021-10-13 09:55:00|9560.9|9550.9|9560.5|9550.5|9564.8|9554.8|9557|9547|128
1634119200000|2021-10-13 10:00:00|9560.1|9550.1|9560.1|9550.1|9577|9567|9559.1|9549.1|185
1634119500000|2021-10-13 10:05:00|9558.8|9548.8|9558|9548|9564.4|9554.4|9557.6|9547.6|119
1634119800000|2021-10-13 10:10:00|9558.3|9548.3|9554.1|9544.1|9560.5|9550.5|9552|9542|93
1634120100000|2021-10-13 10:15:00|9554.5|9544.5|9557.5|9547.5|9561.9|9551.9|9554.1|9544.1|110
1634120400000|2021-10-13 10:20:00|9557.8|9547.8|9558|9548|9566.3|9556.3|9557|9547|105
1634120700000|2021-10-13 10:25:00|9557.8|9547.8|9547.4|9537.4|9558|9548|9547.1|9537.1|96
1634121000000|2021-10-13 10:30:00|9547.1|9537.1|9551|9541|9552|9542|9543.6|9533.6|98
1634121300000|2021-10-13 10:35:00|9551.3|9541.3|9552.3|9542.3|9559.5|9549.5|9547.6|9537.6|112
1634121600000|2021-10-13 10:40:00|9551.9|9541.9|9545.1|9535.1|9551.9|9541.9|9541.1|9531.1|130
1634121900000|2021-10-13 10:45:00|9545.4|9535.4|9553.6|9543.6|9554|9544|9545.4|9535.4|96
1634122200000|2021-10-13 10:50:00|9553.4|9543.4|9562.9|9552.9|9565|9555|9547.4|9537.4|194
1634122500000|2021-10-13 10:55:00|9563|9553|9569.9|9559.9|9570.6|9560.6|9559.6|9549.6|155
1634122800000|2021-10-13 11:00:00|9569.6|9559.6|9584|9574|9584.9|9574.9|9569.6|9559.6|174
1634123100000|2021-10-13 11:05:00|9583.9|9573.9|9587.9|9577.9|9595.5|9585.5|9583.4|9573.4|211
1634123400000|2021-10-13 11:10:00|9587.5|9577.5|9580.3|9570.3|9589.8|9579.8|9577.9|9567.9|159
1634123700000|2021-10-13 11:15:00|9579.3|9569.3|9578.5|9568.5|9584.6|9574.6|9572.4|9562.4|196
1634124000000|2021-10-13 11:20:00|9578.8|9568.8|9568.1|9558.1|9580.1|9570.1|9567|9557|180
1634124300000|2021-10-13 11:25:00|9568.4|9558.4|9575.9|9565.9|9577.4|9567.4|9568.4|9558.4|182
1634124600000|2021-10-13 11:30:00|9575.6|9565.6|9572.1|9562.1|9586.9|9576.9|9570.5|9560.5|287
1634124900000|2021-10-13 11:35:00|9571.6|9561.6|9569.5|9559.5|9576.1|9566.1|9566.4|9556.4|244
1634125200000|2021-10-13 11:40:00|9569.4|9559.4|9577.6|9567.6|9578.4|9568.4|9562.4|9552.4|184
1634125500000|2021-10-13 11:45:00|9577.3|9567.3|9571.6|9561.6|9580.4|9570.4|9567.9|9557.9|129
1634125800000|2021-10-13 11:50:00|9571.5|9561.5|9581.9|9571.9|9584.3|9574.3|9571.5|9561.5|120
1634126100000|2021-10-13 11:55:00|9582.1|9572.1|9577.6|9567.6|9582.4|9572.4|9568.9|9558.9|182
1634126400000|2021-10-13 12:00:00|9578|9568|9586.1|9576.1|9595.6|9585.6|9577.9|9567.9|289
1634126700000|2021-10-13 12:05:00|9586|9576|9590.5|9580.5|9597|9587|9573.4|9563.4|240
1634127000000|2021-10-13 12:10:00|9591.1|9581.1|9610.1|9600.1|9618.5|9608.5|9587.1|9577.1|358
1634127300000|2021-10-13 12:15:00|9610.4|9600.4|9616.4|9606.4|9623.9|9613.9|9606.5|9596.5|283
1634127600000|2021-10-13 12:20:00|9616.3|9606.3|9607.9|9597.9|9618|9608|9597.6|9587.6|248
1634127900000|2021-10-13 12:25:00|9607.8|9597.8|9606.9|9596.9|9614|9604|9604.3|9594.3|184
1634128200000|2021-10-13 12:30:00|9606.5|9596.5|9603|9593|9619.5|9609.5|9588.5|9578.5|501
1634128500000|2021-10-13 12:35:00|9602.8|9592.8|9588.4|9578.4|9610.3|9600.3|9584.8|9574.8|387
1634128800000|2021-10-13 12:40:00|9588.5|9578.5|9576.4|9566.4|9590.6|9580.6|9561.9|9551.9|515
1634129100000|2021-10-13 12:45:00|9576.6|9566.6|9580.1|9570.1|9587.4|9577.4|9571.4|9561.4|368
1634129400000|2021-10-13 12:50:00|9579.4|9569.4|9593.1|9583.1|9595.1|9585.1|9573.9|9563.9|337
1634129700000|2021-10-13 12:55:00|9591.8|9581.8|9589.4|9579.4|9599.1|9589.1|9583.4|9573.4|339
1634130000000|2021-10-13 13:00:00|9588.9|9578.9|9611.5|9601.5|9616.4|9606.4|9582.4|9572.4|636
1634130300000|2021-10-13 13:05:00|9612.5|9602.5|9591.4|9581.4|9614.8|9604.8|9588.3|9578.3|546
1634130600000|2021-10-13 13:10:00|9590.3|9580.3|9607|9597|9608.1|9598.1|9579.8|9569.8|470
1634130900000|2021-10-13 13:15:00|9606.8|9596.8|9608.5|9598.5|9615.9|9605.9|9603.9|9593.9|476
1634131200000|2021-10-13 13:20:00|9609.1|9599.1|9609.3|9599.3|9617|9607|9608|9598|398
1634131500000|2021-10-13 13:25:00|9609.5|9599.5|9587.9|9577.9|9610.3|9600.3|9581.8|9571.8|348
1634131800000|2021-10-13 13:30:00|9587.1|9577.1|9588.4|9578.4|9593.1|9583.1|9565.6|9555.6|634
1634132100000|2021-10-13 13:35:00|9588.6|9578.6|9601.4|9591.4|9605.4|9595.4|9588.4|9578.4|580
1634132400000|2021-10-13 13:40:00|9601.6|9591.6|9583|9573|9604|9594|9582.6|9572.6|518
1634132700000|2021-10-13 13:45:00|9583.3|9573.3|9578.3|9568.3|9595.1|9585.1|9570.4|9560.4|560
1634133000000|2021-10-13 13:50:00|9578.8|9568.8|9576.9|9566.9|9585.4|9575.4|9571.4|9561.4|418
1634133300000|2021-10-13 13:55:00|9577|9567|9595.6|9585.6|9599|9589|9568.4|9558.4|445
1634133600000|2021-10-13 14:00:00|9595.3|9585.3|9618|9608|9618.4|9608.4|9589.5|9579.5|518
1634133900000|2021-10-13 14:05:00|9617.4|9607.4|9607.3|9597.3|9620.6|9610.6|9596.5|9586.5|522
1634134200000|2021-10-13 14:10:00|9607.5|9597.5|9599.9|9589.9|9614.6|9604.6|9594.3|9584.3|539
1634134500000|2021-10-13 14:15:00|9599.6|9589.6|9614.4|9604.4|9614.4|9604.4|9596|9586|419
1634134800000|2021-10-13 14:20:00|9613.9|9603.9|9625.5|9615.5|9627.6|9617.6|9612|9602|556
1634135100000|2021-10-13 14:25:00|9625.8|9615.8|9636.8|9626.8|9643.5|9633.5|9621.6|9611.6|626
1634135400000|2021-10-13 14:30:00|9635.9|9625.9|9634.3|9624.3|9654.6|9644.6|9633.3|9623.3|620
1634135700000|2021-10-13 14:35:00|9633.6|9623.6|9635.4|9625.4|9641.3|9631.3|9621.9|9611.9|415
1634136000000|2021-10-13 14:40:00|9635.3|9625.3|9641.4|9631.4|9650.4|9640.4|9631.1|9621.1|467
1634136300000|2021-10-13 14:45:00|9641.6|9631.6|9625.6|9615.6|9648.8|9638.8|9622.6|9612.6|352
1634136600000|2021-10-13 14:50:00|9625.4|9615.4|9601.8|9591.8|9629.9|9619.9|9596.5|9586.5|498
1634136900000|2021-10-13 14:55:00|9601.6|9591.6|9611.3|9601.3|9620.4|9610.4|9598.9|9588.9|428
1634137200000|2021-10-13 15:00:00|9611.5|9601.5|9614.4|9604.4|9631.5|9621.5|9611.5|9601.5|455
1634137500000|2021-10-13 15:05:00|9614.5|9604.5|9614.9|9604.9|9626.1|9616.1|9610.9|9600.9|314
1634137800000|2021-10-13 15:10:00|9614.1|9604.1|9622.1|9612.1|9626.6|9616.6|9612.4|9602.4|356
1634138100000|2021-10-13 15:15:00|9622.6|9612.6|9634.4|9624.4|9636.3|9626.3|9621|9611|335
1634138400000|2021-10-13 15:20:00|9634.1|9624.1|9636|9626|9638.3|9628.3|9630.9|9620.9|288
1634138700000|2021-10-13 15:25:00|9635.8|9625.8|9636.5|9626.5|9641.6|9631.6|9633.5|9623.5|280
1634139000000|2021-10-13 15:30:00|9636.3|9626.3|9646.9|9636.9|9648.8|9638.8|9636.3|9626.3|268
1634139300000|2021-10-13 15:35:00|9646.3|9636.3|9651.6|9641.6|9651.8|9641.8|9641.8|9631.8|205
1634139600000|2021-10-13 15:40:00|9651.8|9641.8|9662|9652|9662.5|9652.5|9651.3|9641.3|221
1634139900000|2021-10-13 15:45:00|9661.8|9651.8|9656.5|9646.5|9662|9652|9652.8|9642.8|291
1634140200000|2021-10-13 15:50:00|9655.9|9645.9|9654.3|9644.3|9664.6|9654.6|9652.5|9642.5|217
1634140500000|2021-10-13 15:55:00|9654.4|9644.4|9676.6|9666.6|9678.6|9668.6|9654.3|9644.3|318
1634140800000|2021-10-13 16:00:00|9676.9|9666.9|9676.4|9666.4|9694.3|9684.3|9675.3|9665.3|374
1634141100000|2021-10-13 16:05:00|9676.6|9666.6|9698.4|9688.4|9698.9|9688.9|9676.6|9666.6|220
1634141400000|2021-10-13 16:10:00|9698.6|9688.6|9703.8|9693.8|9710.8|9700.8|9698.3|9688.3|334
1634141700000|2021-10-13 16:15:00|9703.5|9693.5|9721.6|9711.6|9730.9|9720.9|9702.6|9692.6|358
1634142000000|2021-10-13 16:20:00|9721.1|9711.1|9741|9731|9741.5|9731.5|9711.4|9701.4|263
1634142300000|2021-10-13 16:25:00|9739.6|9729.6|9734.1|9724.1|9748.1|9738.1|9729.8|9719.8|284
1634142600000|2021-10-13 16:30:00|9734.5|9724.5|9731.4|9721.4|9735.6|9725.6|9725.6|9715.6|273
1634142900000|2021-10-13 16:35:00|9729.3|9719.3|9744.5|9734.5|9749|9739|9729.3|9719.3|264
1634143200000|2021-10-13 16:40:00|9744.8|9734.8|9762.8|9752.8|9764|9754|9736.4|9726.4|333
1634143500000|2021-10-13 16:45:00|9762.5|9752.5|9745.4|9735.4|9775|9765|9737.5|9727.5|361
1634143800000|2021-10-13 16:50:00|9745|9735|9743|9733|9751.5|9741.5|9731|9721|340
1634144100000|2021-10-13 16:55:00|9743.5|9733.5|9762.1|9752.1|9764.9|9754.9|9739.6|9729.6|310
1634169600000|2021-10-14 00:00:00|9715.5|9705.5|9709.3|9699.3|9715.5|9705.5|9706.8|9696.8|39
1634169900000|2021-10-14 00:05:00|9709|9699|9717.9|9707.9|9718.4|9708.4|9709|9699|46
1634170200000|2021-10-14 00:10:00|9718.1|9708.1|9706.8|9696.8|9718.6|9708.6|9706.8|9696.8|80
1634170500000|2021-10-14 00:15:00|9707.1|9697.1|9716.4|9706.4|9716.4|9706.4|9707.1|9697.1|63
1634170800000|2021-10-14 00:20:00|9716.9|9706.9|9716.5|9706.5|9720.8|9710.8|9715.4|9705.4|48
1634171100000|2021-10-14 00:25:00|9716|9706|9717.5|9707.5|9717.5|9707.5|9715.6|9705.6|32
1634171400000|2021-10-14 00:30:00|9717.8|9707.8|9728.8|9718.8|9730|9720|9717.8|9707.8|116
1634171700000|2021-10-14 00:35:00|9728.9|9718.9|9734.1|9724.1|9739.8|9729.8|9728.9|9718.9|59
1634172000000|2021-10-14 00:40:00|9733.8|9723.8|9725.8|9715.8|9734.1|9724.1|9725.8|9715.8|71
1634172300000|2021-10-14 00:45:00|9725.5|9715.5|9724.4|9714.4|9725.5|9715.5|9720.5|9710.5|35
1634172600000|2021-10-14 00:50:00|9724.6|9714.6|9719.6|9709.6|9725.6|9715.6|9716|9706|59
1634172900000|2021-10-14 00:55:00|9719.8|9709.8|9719.3|9709.3|9726.1|9716.1|9719.3|9709.3|49
1634173200000|2021-10-14 01:00:00|9718.8|9708.8|9756.4|9746.4|9762.1|9752.1|9714.6|9704.6|552
1634173500000|2021-10-14 01:05:00|9756.5|9746.5|9718.4|9708.4|9756.8|9746.8|9716.3|9706.3|377
1634173800000|2021-10-14 01:10:00|9718|9708|9722.5|9712.5|9728.5|9718.5|9710.4|9700.4|338
1634174100000|2021-10-14 01:15:00|9722|9712|9729.8|9719.8|9733|9723|9712.8|9702.8|323
1634174400000|2021-10-14 01:20:00|9730|9720|9722.8|9712.8|9735.5|9725.5|9717.8|9707.8|327
1634174700000|2021-10-14 01:25:00|9723|9713|9721.1|9711.1|9731.9|9721.9|9713.3|9703.3|472
1634175000000|2021-10-14 01:30:00|9721.4|9711.4|9711.8|9701.8|9721.9|9711.9|9706.1|9696.1|314
1634175300000|2021-10-14 01:35:00|9711.3|9701.3|9715.4|9705.4|9720.4|9710.4|9709.8|9699.8|334
1634175600000|2021-10-14 01:40:00|9715.1|9705.1|9699.3|9689.3|9715.1|9705.1|9698|9688|285
1634175900000|2021-10-14 01:45:00|9699|9689|9695.6|9685.6|9699.6|9689.6|9687.4|9677.4|349
1634176200000|2021-10-14 01:50:00|9695.9|9685.9|9698.6|9688.6|9704.6|9694.6|9688.5|9678.5|340
1634176500000|2021-10-14 01:55:00|9698.5|9688.5|9705.5|9695.5|9707.3|9697.3|9693.5|9683.5|349
1634176800000|2021-10-14 02:00:00|9705.8|9695.8|9696.6|9686.6|9706.8|9696.8|9693|9683|202
1634177100000|2021-10-14 02:05:00|9696|9686|9700.1|9690.1|9700.1|9690.1|9690|9680|233
1634177400000|2021-10-14 02:10:00|9700.3|9690.3|9709.4|9699.4|9711.6|9701.6|9700|9690|192
1634177700000|2021-10-14 02:15:00|9709.6|9699.6|9711|9701|9711.3|9701.3|9706.5|9696.5|94
1634178000000|2021-10-14 02:20:00|9710.8|9700.8|9712.6|9702.6|9712.6|9702.6|9710.4|9700.4|32
1634178300000|2021-10-14 02:25:00|9712.3|9702.3|9710.1|9700.1|9713.9|9703.9|9710.1|9700.1|87
1634178600000|2021-10-14 02:30:00|9710.6|9700.6|9732.9|9722.9|9732.9|9722.9|9710.6|9700.6|423
1634178900000|2021-10-14 02:35:00|9733.1|9723.1|9742.8|9732.8|9742.8|9732.8|9733.1|9723.1|335
1634179200000|2021-10-14 02:40:00|9742.5|9732.5|9741.5|9731.5|9742.5|9732.5|9726.1|9716.1|306
1634179500000|2021-10-14 02:45:00|9740.3|9730.3|9770|9760|9772.9|9762.9|9740.3|9730.3|537
1634179800000|2021-10-14 02:50:00|9770.5|9760.5|9793.5|9783.5|9796.3|9786.3|9768.6|9758.6|443
1634180100000|2021-10-14 02:55:00|9792.9|9782.9|9830.9|9820.9|9843.8|9833.8|9785.6|9775.6|505
1634180400000|2021-10-14 03:00:00|9831.3|9821.3|9837.6|9827.6|9850.9|9840.9|9820.9|9810.9|584
1634180700000|2021-10-14 03:05:00|9837.9|9827.9|9836.4|9826.4|9852.9|9842.9|9831.1|9821.1|474
1634181000000|2021-10-14 03:10:00|9836.3|9826.3|9886.3|9876.3|9886.3|9876.3|9835.5|9825.5|570
1634181300000|2021-10-14 03:15:00|9886.4|9876.4|9905.6|9895.6|9910.3|9900.3|9875|9865|615
1634181600000|2021-10-14 03:20:00|9905.8|9895.8|9943.3|9933.3|9949.3|9939.3|9905.5|9895.5|594
1634181900000|2021-10-14 03:25:00|9942.6|9932.6|9897.6|9887.6|9944.4|9934.4|9892.4|9882.4|509
1634182200000|2021-10-14 03:30:00|9898.6|9888.6|9882.3|9872.3|9898.6|9888.6|9877.5|9867.5|121
1634182500000|2021-10-14 03:35:00|9882.5|9872.5|9859|9849|9882.8|9872.8|9854.8|9844.8|109
1634182800000|2021-10-14 03:40:00|9859.9|9849.9|9848.4|9838.4|9862.6|9852.6|9848.1|9838.1|117
1634183100000|2021-10-14 03:45:00|9848.1|9838.1|9839.8|9829.8|9850.6|9840.6|9838.3|9828.3|98
1634183400000|2021-10-14 03:50:00|9840.3|9830.3|9839.5|9829.5|9843.9|9833.9|9838.6|9828.6|96
1634183700000|2021-10-14 03:55:00|9838.9|9828.9|9837|9827|9839|9829|9828.3|9818.3|108
1634184000000|2021-10-14 04:00:00|9837.3|9827.3|9832.5|9822.5|9838.8|9828.8|9830.1|9820.1|90
1634184300000|2021-10-14 04:05:00|9832.6|9822.6|9839.4|9829.4|9840.4|9830.4|9831.3|9821.3|68
1634184600000|2021-10-14 04:10:00|9839.6|9829.6|9838.9|9828.9|9844|9834|9832.8|9822.8|99
1634184900000|2021-10-14 04:15:00|9839.1|9829.1|9834.6|9824.6|9842|9832|9833.3|9823.3|79
1634185200000|2021-10-14 04:20:00|9834.9|9824.9|9835.8|9825.8|9837.1|9827.1|9830.8|9820.8|89
1634185500000|2021-10-14 04:25:00|9835.3|9825.3|9831.5|9821.5|9835.3|9825.3|9829.1|9819.1|108
1634185800000|2021-10-14 04:30:00|9831.3|9821.3|9844|9834|9844.3|9834.3|9831.3|9821.3|63
1634186100000|2021-10-14 04:35:00|9844.3|9834.3|9843|9833|9844.5|9834.5|9836.8|9826.8|95
1634186400000|2021-10-14 04:40:00|9843.1|9833.1|9841.6|9831.6|9844.1|9834.1|9841.6|9831.6|83
1634186700000|2021-10-14 04:45:00|9841.8|9831.8|9842.3|9832.3|9844.3|9834.3|9840.6|9830.6|90
1634187000000|2021-10-14 04:50:00|9842.5|9832.5|9843.3|9833.3|9843.9|9833.9|9842.5|9832.5|93
1634187300000|2021-10-14 04:55:00|9843.5|9833.5|9843.3|9833.3|9844.5|9834.5|9842.5|9832.5|92
1634187600000|2021-10-14 05:00:00|9843|9833|9849.5|9839.5|9851.1|9841.1|9840.8|9830.8|138
1634187900000|2021-10-14 05:05:00|9849.3|9839.3|9845.5|9835.5|9852.1|9842.1|9845.5|9835.5|106
1634188200000|2021-10-14 05:10:00|9845.6|9835.6|9848.5|9838.5|9849.9|9839.9|9845.5|9835.5|116
1634188500000|2021-10-14 05:15:00|9848.8|9838.8|9850.5|9840.5|9851.3|9841.3|9848.5|9838.5|129
1634188800000|2021-10-14 05:20:00|9849.6|9839.6|9851.6|9841.6|9851.8|9841.8|9847.6|9837.6|131
1634189100000|2021-10-14 05:25:00|9851.9|9841.9|9850.8|9840.8|9852|9842|9847.3|9837.3|163
1634189400000|2021-10-14 05:30:00|9850.6|9840.6|9813.8|9803.8|9850.8|9840.8|9796.1|9786.1|556
1634189700000|2021-10-14 05:35:00|9813.5|9803.5|9816.5|9806.5|9826.9|9816.9|9811.8|9801.8|291
1634190000000|2021-10-14 05:40:00|9816.8|9806.8|9841.6|9831.6|9844.5|9834.5|9815|9805|358
1634190300000|2021-10-14 05:45:00|9841.4|9831.4|9850.9|9840.9|9852.6|9842.6|9836.3|9826.3|307
1634190600000|2021-10-14 05:50:00|9850.6|9840.6|9867|9857|9867|9857|9842.3|9832.3|319
1634190900000|2021-10-14 05:55:00|9866.8|9856.8|9869.3|9859.3|9871.4|9861.4|9861.5|9851.5|282
1634191200000|2021-10-14 06:00:00|9868.5|9858.5|9856.9|9846.9|9868.8|9858.8|9853.4|9843.4|360
1634191500000|2021-10-14 06:05:00|9856.5|9846.5|9863.9|9853.9|9864|9854|9851|9841|405
1634191800000|2021-10-14 06:10:00|9864.3|9854.3|9880.5|9870.5|9881.9|9871.9|9854.9|9844.9|315
1634192100000|2021-10-14 06:15:00|9880.8|9870.8|9885.8|9875.8|9886.6|9876.6|9874|9864|323
1634192400000|2021-10-14 06:20:00|9885.3|9875.3|9875.8|9865.8|9890.6|9880.6|9875.3|9865.3|238
1634192700000|2021-10-14 06:25:00|9875.5|9865.5|9876|9866|9876.5|9866.5|9865.5|9855.5|238
1634193000000|2021-10-14 06:30:00|9876.3|9866.3|9849.3|9839.3|9876.9|9866.9|9847.6|9837.6|327
1634193300000|2021-10-14 06:35:00|9849.4|9839.4|9830.8|9820.8|9851.4|9841.4|9825.8|9815.8|282
1634193600000|2021-10-14 06:40:00|9831.4|9821.4|9841.3|9831.3|9846.3|9836.3|9828.3|9818.3|281
1634193900000|2021-10-14 06:45:00|9841.6|9831.6|9835.8|9825.8|9844.9|9834.9|9832.6|9822.6|296
1634194200000|2021-10-14 06:50:00|9835.3|9825.3|9837.9|9827.9|9848.8|9838.8|9834.9|9824.9|179
1634194500000|2021-10-14 06:55:00|9838.3|9828.3|9867.5|9857.5|9867.5|9857.5|9836.8|9826.8|306
1634194800000|2021-10-14 07:00:00|9871.8|9861.8|9836|9826|9872.5|9862.5|9827.8|9817.8|226
1634195100000|2021-10-14 07:05:00|9837.1|9827.1|9836|9826|9839.3|9829.3|9829|9819|198
1634195400000|2021-10-14 07:10:00|9836.3|9826.3|9831|9821|9846.5|9836.5|9831|9821|184
1634195700000|2021-10-14 07:15:00|9831.3|9821.3|9827|9817|9836.3|9826.3|9827|9817|158
1634196000000|2021-10-14 07:20:00|9826.8|9816.8|9833.3|9823.3|9841.3|9831.3|9823.3|9813.3|215
1634196300000|2021-10-14 07:25:00|9833.5|9823.5|9841.5|9831.5|9841.8|9831.8|9832.3|9822.3|241
1634196600000|2021-10-14 07:30:00|9844.5|9834.5|9862|9852|9869|9859|9840.3|9830.3|243
1634196900000|2021-10-14 07:35:00|9862.3|9852.3|9862.5|9852.5|9865|9855|9841|9831|215
1634197200000|2021-10-14 07:40:00|9860|9850|9838|9828|9860|9850|9837.5|9827.5|160
1634197500000|2021-10-14 07:45:00|9838.3|9828.3|9834|9824|9841.3|9831.3|9832.3|9822.3|91
1634197800000|2021-10-14 07:50:00|9834.3|9824.3|9848.3|9838.3|9848.8|9838.8|9821.3|9811.3|168
1634198100000|2021-10-14 07:55:00|9847.5|9837.5|9848.5|9838.5|9852.5|9842.5|9840.5|9830.5|176
1634198400000|2021-10-14 08:00:00|9848.3|9838.3|9874|9864|9879|9869|9848.3|9838.3|206
1634198700000|2021-10-14 08:05:00|9874.3|9864.3|9889|9879|9893.8|9883.8|9874.3|9864.3|175
1634199000000|2021-10-14 08:10:00|9889.3|9879.3|9882.3|9872.3|9895.5|9885.5|9878.5|9868.5|174
1634199300000|2021-10-14 08:15:00|9883|9873|9889.3|9879.3|9892.5|9882.5|9881.5|9871.5|176
1634199600000|2021-10-14 08:20:00|9889|9879|9894.3|9884.3|9897.5|9887.5|9883.5|9873.5|132
1634199900000|2021-10-14 08:25:00|9895|9885|9899|9889|9899|9889|9891.8|9881.8|141
1634200200000|2021-10-14 08:30:00|9898.5|9888.5|9896|9886|9901.6|9891.6|9891.4|9881.4|161
1634200500000|2021-10-14 08:35:00|9895.9|9885.9|9898.3|9888.3|9901|9891|9890.9|9880.9|216
1634200800000|2021-10-14 08:40:00|9899.3|9889.3|9899.9|9889.9|9904.6|9894.6|9895|9885|231
1634201100000|2021-10-14 08:45:00|9900.6|9890.6|9896|9886|9912.5|9902.5|9891.8|9881.8|234
1634201400000|2021-10-14 08:50:00|9895.8|9885.8|9873.9|9863.9|9896.4|9886.4|9868.6|9858.6|210
1634201700000|2021-10-14 08:55:00|9873.3|9863.3|9874.1|9864.1|9875.3|9865.3|9861.1|9851.1|230
1634202000000|2021-10-14 09:00:00|9873.5|9863.5|9873.9|9863.9|9881.3|9871.3|9868.4|9858.4|93
1634202300000|2021-10-14 09:05:00|9874.1|9864.1|9874.1|9864.1|9880.8|9870.8|9872.8|9862.8|115
1634202600000|2021-10-14 09:10:00|9874.5|9864.5|9870.5|9860.5|9883.6|9873.6|9867.9|9857.9|164
1634202900000|2021-10-14 09:15:00|9870.8|9860.8|9869.6|9859.6|9873.6|9863.6|9863|9853|105
1634203200000|2021-10-14 09:20:00|9868.5|9858.5|9873.5|9863.5|9873.8|9863.8|9865.8|9855.8|95
1634203500000|2021-10-14 09:25:00|9873.3|9863.3|9872.3|9862.3|9874.3|9864.3|9865|9855|134
1634203800000|2021-10-14 09:30:00|9872|9862|9866.6|9856.6|9872.9|9862.9|9865.5|9855.5|92
1634204100000|2021-10-14 09:35:00|9866.8|9856.8|9862.6|9852.6|9871.6|9861.6|9859.5|9849.5|159
1634204400000|2021-10-14 09:40:00|9862.9|9852.9|9864.1|9854.1|9869.4|9859.4|9861.1|9851.1|117
1634204700000|2021-10-14 09:45:00|9863.8|9853.8|9863.4|9853.4|9864.5|9854.5|9859|9849|100
1634205000000|2021-10-14 09:50:00|9863.3|9853.3|9863.8|9853.8|9874.1|9864.1|9862|9852|151
1634205300000|2021-10-14 09:55:00|9863.6|9853.6|9856.5|9846.5|9864.5|9854.5|9855.6|9845.6|138
1634205600000|2021-10-14 10:00:00|9857|9847|9854|9844|9862.4|9852.4|9852.6|9842.6|164
1634205900000|2021-10-14 10:05:00|9853.8|9843.8|9858.5|9848.5|9862.5|9852.5|9852.3|9842.3|131
1634206200000|2021-10-14 10:10:00|9858.6|9848.6|9861.6|9851.6|9863.3|9853.3|9857.5|9847.5|97
1634206500000|2021-10-14 10:15:00|9861.8|9851.8|9853.1|9843.1|9864.5|9854.5|9852.5|9842.5|135
1634206800000|2021-10-14 10:20:00|9852.9|9842.9|9862.5|9852.5|9863|9853|9844.8|9834.8|158
1634207100000|2021-10-14 10:25:00|9861.6|9851.6|9848.1|9838.1|9862.6|9852.6|9848|9838|164
1634207400000|2021-10-14 10:30:00|9848|9838|9847.3|9837.3|9852.4|9842.4|9844.6|9834.6|132
1634207700000|2021-10-14 10:35:00|9847.5|9837.5|9840.5|9830.5|9849|9839|9839.1|9829.1|144
1634208000000|2021-10-14 10:40:00|9840.1|9830.1|9838.8|9828.8|9844.4|9834.4|9836|9826|184
1634208300000|2021-10-14 10:45:00|9838.6|9828.6|9841.8|9831.8|9841.8|9831.8|9831|9821|135
1634208600000|2021-10-14 10:50:00|9842.3|9832.3|9842.8|9832.8|9842.9|9832.9|9833.4|9823.4|135
1634208900000|2021-10-14 10:55:00|9843.1|9833.1|9844.4|9834.4|9844.9|9834.9|9838.6|9828.6|156
1634209200000|2021-10-14 11:00:00|9844|9834|9839|9829|9844.6|9834.6|9834.8|9824.8|141
1634209500000|2021-10-14 11:05:00|9839.1|9829.1|9834|9824|9839.1|9829.1|9831.8|9821.8|184
1634209800000|2021-10-14 11:10:00|9834.1|9824.1|9826.4|9816.4|9836.4|9826.4|9825.1|9815.1|150
1634210100000|2021-10-14 11:15:00|9826.1|9816.1|9832|9822|9834.4|9824.4|9826|9816|156
1634210400000|2021-10-14 11:20:00|9831.8|9821.8|9829.4|9819.4|9834.6|9824.6|9829.4|9819.4|133
1634210700000|2021-10-14 11:25:00|9831.6|9821.6|9831.9|9821.9|9833.1|9823.1|9829.5|9819.5|171
1634211000000|2021-10-14 11:30:00|9832|9822|9850.3|9840.3|9851.1|9841.1|9828.8|9818.8|247
1634211300000|2021-10-14 11:35:00|9849.4|9839.4|9851.3|9841.3|9856.4|9846.4|9841.9|9831.9|355
1634211600000|2021-10-14 11:40:00|9851.5|9841.5|9858|9848|9862.6|9852.6|9850.9|9840.9|256
1634211900000|2021-10-14 11:45:00|9858.3|9848.3|9840.8|9830.8|9859.8|9849.8|9840.8|9830.8|220
1634212200000|2021-10-14 11:50:00|9840.9|9830.9|9858|9848|9859.6|9849.6|9840.9|9830.9|257
1634212500000|2021-10-14 11:55:00|9858.3|9848.3|9857.8|9847.8|9862.5|9852.5|9853.6|9843.6|259
1634212800000|2021-10-14 12:00:00|9857.5|9847.5|9862.3|9852.3|9862.9|9852.9|9857.3|9847.3|308
1634213100000|2021-10-14 12:05:00|9862.4|9852.4|9859.4|9849.4|9862.9|9852.9|9854.5|9844.5|314
1634213400000|2021-10-14 12:10:00|9859.1|9849.1|9877.1|9867.1|9882.3|9872.3|9850.8|9840.8|297
1634213700000|2021-10-14 12:15:00|9876.9|9866.9|9853.3|9843.3|9879.9|9869.9|9851.3|9841.3|278
1634214000000|2021-10-14 12:20:00|9852|9842|9882.5|9872.5|9882.5|9872.5|9851.1|9841.1|263
1634214300000|2021-10-14 12:25:00|9882.6|9872.6|9892|9878.8|9897.9|9887.9|9878.8|9868.8|233
1634214600000|2021-10-14 12:30:00|9891.3|9879|9875.5|9865.5|9891.3|9880|9855.4|9845.4|388
1634214900000|2021-10-14 12:35:00|9875.9|9865.9|9891.5|9881.5|9893.1|9883.1|9871.6|9861.6|305
1634215200000|2021-10-14 12:40:00|9891.3|9881.3|9897.5|9887.5|9900.3|9890.3|9888|9878|276
1634215500000|2021-10-14 12:45:00|9898.3|9888.3|9897.1|9887.1|9909.5|9899.5|9894|9884|210
1634215800000|2021-10-14 12:50:00|9897.4|9887.4|9902.1|9892.1|9907.6|9897.6|9895.6|9885.6|333
1634216100000|2021-10-14 12:55:00|9901.9|9891.9|9891.5|9881.5|9906.6|9896.6|9890.8|9880.8|327
1634216400000|2021-10-14 13:00:00|9892.3|9882.3|9922.8|9912.8|9932.6|9922.6|9890.5|9880.5|651
1634216700000|2021-10-14 13:05:00|9924.6|9914.6|9946.6|9936.6|9948.3|9938.3|9918|9908|556
1634217000000|2021-10-14 13:10:00|9946|9936|9993.5|9983.5|9998.1|9988.1|9944.5|9934.5|445
1634217300000|2021-10-14 13:15:00|9994|9984|9970.5|9960.5|9997|9987|9969.3|9959.3|538
1634217600000|2021-10-14 13:20:00|9970.8|9960.8|9943.8|9933.8|9974.3|9964.3|9936.6|9926.6|518
1634217900000|2021-10-14 13:25:00|9943.9|9933.9|9981.8|9971.8|9984.6|9974.6|9943.8|9933.8|372
1634218200000|2021-10-14 13:30:00|9982.5|9972.5|9967.1|9957.1|9998|9988|9964.1|9954.1|626
1634218500000|2021-10-14 13:35:00|9967|9957|9965.8|9955.8|9980.6|9970.6|9961.6|9951.6|503
1634218800000|2021-10-14 13:40:00|9964.3|9954.3|9952.9|9942.9|9981.4|9971.4|9952.9|9942.9|520
1634219100000|2021-10-14 13:45:00|9953.1|9943.1|9980.1|9970.1|9981.4|9971.4|9951.6|9941.6|433
1634219400000|2021-10-14 13:50:00|9980.4|9970.4|9989.9|9979.9|9995.8|9985.8|9980.1|9970.1|394
1634219700000|2021-10-14 13:55:00|9990.4|9980.4|9998.6|9988.6|9999.6|9989.6|9984.3|9974.3|498
1634220000000|2021-10-14 14:00:00|9998.8|9988.8|10011.5|10001.5|10024.3|10014.3|9996.3|9986.3|573
1634220300000|2021-10-14 14:05:00|10011.8|10001.8|9989.6|9979.6|10014.4|10004.4|9985.8|9975.8|621
1634220600000|2021-10-14 14:10:00|9990.5|9980.5|9984.4|9974.4|9996|9986|9981.1|9971.1|471
1634220900000|2021-10-14 14:15:00|9985.5|9975.5|9978.6|9968.6|9988.3|9978.3|9966.8|9956.8|384
1634221200000|2021-10-14 14:20:00|9979|9969|9960.5|9950.5|9979.4|9969.4|9950.4|9940.4|400
1634221500000|2021-10-14 14:25:00|9960.8|9950.8|9938.4|9928.4|9960.8|9950.8|9934.6|9924.6|444
1634221800000|2021-10-14 14:30:00|9938.1|9928.1|9941.6|9931.6|9965.4|9955.4|9934.4|9924.4|382
1634222100000|2021-10-14 14:35:00|9941.8|9931.8|9951.6|9941.6|9954|9944|9938.4|9928.4|286
1634222400000|2021-10-14 14:40:00|9951.9|9941.9|9948.3|9938.3|9954.4|9944.4|9941.9|9931.9|304
1634222700000|2021-10-14 14:45:00|9948|9938|9967.8|9957.8|9972.6|9962.6|9946.5|9936.5|272
1634223000000|2021-10-14 14:50:00|9968.1|9958.1|9963.4|9953.4|9972.9|9962.9|9960.6|9950.6|275
1634223300000|2021-10-14 14:55:00|9963.1|9953.1|9983.8|9973.8|9986|9976|9960.6|9950.6|402
1634223600000|2021-10-14 15:00:00|9983.3|9973.3|9979.5|9969.5|9983.3|9973.3|9975.8|9965.8|321
1634223900000|2021-10-14 15:05:00|9979.8|9969.8|9979.6|9969.6|9985|9975|9979.3|9969.3|267
1634224200000|2021-10-14 15:10:00|9980|9970|9978.5|9968.5|9984.4|9974.4|9977.8|9967.8|177
1634224500000|2021-10-14 15:15:00|9978.6|9968.6|9981.9|9971.9|9989.5|9979.5|9978.1|9968.1|278
1634224800000|2021-10-14 15:20:00|9981.6|9971.6|9984.8|9974.8|9986.5|9976.5|9980.6|9970.6|293
1634225100000|2021-10-14 15:25:00|9984.5|9974.5|9989.6|9979.6|9990|9980|9982.8|9972.8|187
1634225400000|2021-10-14 15:30:00|9989.4|9979.4|9979.8|9969.8|9989.6|9979.6|9979.5|9969.5|293
1634225700000|2021-10-14 15:35:00|9979.5|9969.5|9984.5|9974.5|9985.8|9975.8|9978.5|9968.5|223
1634226000000|2021-10-14 15:40:00|9984.8|9974.8|9973.5|9963.5|9988.9|9978.9|9971.5|9961.5|236
1634226300000|2021-10-14 15:45:00|9973.9|9963.9|10009.6|9999.6|10009.6|9999.6|9966.6|9956.6|361
1634226600000|2021-10-14 15:50:00|10010|10000|10022.3|10012.3|10025.8|10015.8|10003.5|9993.5|286
1634226900000|2021-10-14 15:55:00|10023.6|10013.6|10015.8|10005.8|10023.8|10013.8|10015.1|10005.1|274
1634227200000|2021-10-14 16:00:00|10016.1|10006.1|10009.3|9999.3|10017.1|10007.1|9999.8|9989.8|207
1634227500000|2021-10-14 16:05:00|10010.8|10000.8|9999|9989|10013.5|10003.5|9999|9989|152
1634227800000|2021-10-14 16:10:00|9999.3|9989.3|10018.1|10008.1|10018.9|10008.9|9999.3|9989.3|179
1634228100000|2021-10-14 16:15:00|10017.9|10007.9|10016.3|10006.3|10025.9|10015.9|10013.9|10003.9|257
1634228400000|2021-10-14 16:20:00|10015.5|10005.5|10017.6|10007.6|10022.8|10012.8|10011.6|10001.6|169
1634228700000|2021-10-14 16:25:00|10018.1|10008.1|10019.1|10009.1|10019.6|10009.6|10014.3|10004.3|143
1634229000000|2021-10-14 16:30:00|10019.4|10009.4|10020.5|10010.5|10027.5|10017.5|10019|10009|209
1634229300000|2021-10-14 16:35:00|10020.3|10010.3|10014.1|10004.1|10020.3|10010.3|10006.4|9996.4|172
1634229600000|2021-10-14 16:40:00|10014.6|10004.6|10011.6|10001.6|10016.6|10006.6|10011.3|10001.3|172
1634229900000|2021-10-14 16:45:00|10012.3|10002.3|10014.8|10004.8|10015.5|10005.5|10007|9997|164
1634230200000|2021-10-14 16:50:00|10015.1|10005.1|10023.8|10013.8|10023.8|10013.8|10014.5|10004.5|218
1634230500000|2021-10-14 16:55:00|10023.5|10013.5|10017.6|10007.6|10028.6|10018.6|10016|10006|270
1634256000000|2021-10-15 00:00:00|9979.6|9969.6|9986.9|9976.9|9986.9|9976.9|9979.1|9969.1|43
1634256300000|2021-10-15 00:05:00|9986|9976|9990|9980|9990.3|9980.3|9985|9975|38
1634256600000|2021-10-15 00:10:00|9989.6|9979.6|9993.9|9983.9|9994.5|9984.5|9989.6|9979.6|62
1634256900000|2021-10-15 00:15:00|9994.1|9984.1|9987.8|9977.8|9994.5|9984.5|9987.8|9977.8|23
1634257200000|2021-10-15 00:20:00|9987.9|9977.9|9986.6|9976.6|9989.9|9979.9|9986.1|9976.1|47
1634257500000|2021-10-15 00:25:00|9986.4|9976.4|9987|9977|9988.3|9978.3|9986.1|9976.1|67
1634257800000|2021-10-15 00:30:00|9986.5|9976.5|9986|9976|9986.8|9976.8|9982.4|9972.4|40
1634258100000|2021-10-15 00:35:00|9985.8|9975.8|9983.1|9973.1|9985.8|9975.8|9976.9|9966.9|53
1634258400000|2021-10-15 00:40:00|9982.8|9972.8|9984.8|9974.8|9984.8|9974.8|9979.6|9969.6|23
1634258700000|2021-10-15 00:45:00|9985|9975|9995.4|9985.4|9995.4|9985.4|9985|9975|67
1634259000000|2021-10-15 00:50:00|9994.6|9984.6|9992.3|9982.3|9994.9|9984.9|9991.3|9981.3|73
1634259300000|2021-10-15 00:55:00|9992|9982|9992.9|9982.9|9993.1|9983.1|9990.4|9980.4|107
1634259600000|2021-10-15 01:00:00|9993.3|9983.3|9990.9|9980.9|9999.5|9989.5|9972.6|9962.6|400
1634259900000|2021-10-15 01:05:00|9991.3|9981.3|9977.3|9967.3|9991.3|9981.3|9969.4|9959.4|394
1634260200000|2021-10-15 01:10:00|9977|9967|9974.5|9964.5|9979.5|9969.5|9966.5|9956.5|315
1634260500000|2021-10-15 01:15:00|9975.1|9965.1|10080.8|10070.8|10083.8|10073.8|9975.1|9965.1|570
1634260800000|2021-10-15 01:20:00|10080.4|10070.4|10083.8|10073.8|10084.9|10074.9|10075.8|10065.8|430
1634261100000|2021-10-15 01:25:00|10084|10074|10008.5|9998.5|10084.3|10074.3|9987.9|9977.9|503
1634261400000|2021-10-15 01:30:00|10007.8|9997.8|10046.6|10036.6|10049.8|10039.8|10003.9|9993.9|414
1634261700000|2021-10-15 01:35:00|10046.9|10036.9|10014.6|10004.6|10046.9|10036.9|10009.4|9999.4|385
1634262000000|2021-10-15 01:40:00|10014.8|10004.8|9998.6|9988.6|10014.8|10004.8|9990|9980|441
1634262300000|2021-10-15 01:45:00|9998.8|9988.8|9998.5|9988.5|10011.5|10001.5|9998.5|9988.5|272
1634262600000|2021-10-15 01:50:00|9998.8|9988.8|10025.8|10015.8|10026.3|10016.3|9995.3|9985.3|262
1634262900000|2021-10-15 01:55:00|10022|10012|10026|10016|10027.1|10017.1|10016.8|10006.8|244
1634263200000|2021-10-15 02:00:00|10026.3|10016.3|10005.3|9995.3|10027.3|10017.3|10005.1|9995.1|319
1634263500000|2021-10-15 02:05:00|10005.5|9995.5|10012|10002|10013.3|10003.3|9998.6|9988.6|334
1634263800000|2021-10-15 02:10:00|10012.3|10002.3|10022.3|10012.3|10023.5|10013.5|10011.8|10001.8|242
1634264100000|2021-10-15 02:15:00|10023.4|10013.4|10042.8|10032.8|10043.8|10033.8|10023.4|10013.4|118
1634264400000|2021-10-15 02:20:00|10042.5|10032.5|10051.8|10041.8|10054.3|10044.3|10038.9|10028.9|82
1634264700000|2021-10-15 02:25:00|10053|10043|10047.6|10037.6|10053.4|10043.4|10047.6|10037.6|119
1634265000000|2021-10-15 02:30:00|10047.4|10037.4|10038.8|10028.8|10047.4|10037.4|10034.9|10024.9|325
1634265300000|2021-10-15 02:35:00|10038.3|10028.3|10047|10037|10047.9|10037.9|10032.1|10022.1|227
1634265600000|2021-10-15 02:40:00|10047.3|10037.3|10052.4|10042.4|10055.1|10045.1|10046.1|10036.1|154
1634265900000|2021-10-15 02:45:00|10052.6|10042.6|10046.8|10036.8|10057.8|10047.8|10044.1|10034.1|226
1634266200000|2021-10-15 02:50:00|10046.1|10036.1|10037.8|10027.8|10046.3|10036.3|10028.4|10018.4|189
1634266500000|2021-10-15 02:55:00|10037.5|10027.5|10030.6|10020.6|10039.5|10029.5|10029.5|10019.5|168
1634266800000|2021-10-15 03:00:00|10030.1|10020.1|10022.1|10012.1|10036.4|10026.4|10020.4|10010.4|204
1634267100000|2021-10-15 03:05:00|10022|10012|10031.5|10021.5|10032.1|10022.1|10014.3|10004.3|186
1634267400000|2021-10-15 03:10:00|10031.8|10021.8|10038.8|10028.8|10039.6|10029.6|10029|10019|193
1634267700000|2021-10-15 03:15:00|10038.5|10028.5|10029.4|10019.4|10040.4|10030.4|10028.6|10018.6|209
1634268000000|2021-10-15 03:20:00|10028.9|10018.9|10034.5|10024.5|10035.9|10025.9|10027.6|10017.6|255
1634268300000|2021-10-15 03:25:00|10034.8|10024.8|10030.5|10020.5|10036.5|10026.5|10029.5|10019.5|184
1634268600000|2021-10-15 03:30:00|10030.4|10020.4|10037.9|10027.9|10038.5|10028.5|10030|10020|66
1634268900000|2021-10-15 03:35:00|10037.6|10027.6|10037.8|10027.8|10040.4|10030.4|10037|10027|39
1634269200000|2021-10-15 03:40:00|10037.5|10027.5|10034.1|10024.1|10037.8|10027.8|10034.1|10024.1|30
1634269500000|2021-10-15 03:45:00|10034.4|10024.4|10032.3|10022.3|10035|10025|10032.3|10022.3|39
1634269800000|2021-10-15 03:50:00|10032.1|10022.1|10033.9|10023.9|10035|10025|10031|10021|50
1634270100000|2021-10-15 03:55:00|10034.3|10024.3|10036.8|10026.8|10039.9|10029.9|10034.3|10024.3|51
1634270400000|2021-10-15 04:00:00|10037|10027|10030.8|10020.8|10038|10028|10030.5|10020.5|58
1634270700000|2021-10-15 04:05:00|10030.9|10020.9|10016.9|10006.9|10030.9|10020.9|10016.1|10006.1|46
1634271000000|2021-10-15 04:10:00|10017.1|10007.1|10026.3|10016.3|10027.4|10017.4|10017.1|10007.1|24
1634271300000|2021-10-15 04:15:00|10026|10016|10025.5|10015.5|10027.4|10017.4|10023.9|10013.9|39
1634271600000|2021-10-15 04:20:00|10025.8|10015.8|10024|10014|10025.8|10015.8|10023.5|10013.5|57
1634271900000|2021-10-15 04:25:00|10023.5|10013.5|10024.3|10014.3|10025|10015|10022.6|10012.6|31
1634272200000|2021-10-15 04:30:00|10024|10014|10025.3|10015.3|10026|10016|10022.4|10012.4|155
1634272500000|2021-10-15 04:35:00|10025|10015|10024.3|10014.3|10026.3|10016.3|10023.6|10013.6|87
1634272800000|2021-10-15 04:40:00|10024.5|10014.5|10029.6|10019.6|10029.6|10019.6|10023.9|10013.9|34
1634273100000|2021-10-15 04:45:00|10029.1|10019.1|10028.5|10018.5|10029.6|10019.6|10026.3|10016.3|24
1634273400000|2021-10-15 04:50:00|10028.3|10018.3|10027|10017|10028.3|10018.3|10026.8|10016.8|16
1634273700000|2021-10-15 04:55:00|10027.3|10017.3|10031.3|10021.3|10031.5|10021.5|10026.9|10016.9|27
1634274000000|2021-10-15 05:00:00|10031.5|10021.5|10025.5|10015.5|10032.6|10022.6|10024.5|10014.5|94
1634274300000|2021-10-15 05:05:00|10026.1|10016.1|10014.5|10004.5|10027|10017|10013.1|10003.1|59
1634274600000|2021-10-15 05:10:00|10014.8|10004.8|10020.4|10010.4|10020.4|10010.4|10014.3|10004.3|63
1634274900000|2021-10-15 05:15:00|10020.1|10010.1|10021.9|10011.9|10022.5|10012.5|10017.4|10007.4|39
1634275200000|2021-10-15 05:20:00|10021.6|10011.6|10021.6|10011.6|10022.8|10012.8|10020.9|10010.9|38
1634275500000|2021-10-15 05:25:00|10021.9|10011.9|10027.8|10017.8|10027.8|10017.8|10021.4|10011.4|114
1634275800000|2021-10-15 05:30:00|10027.4|10017.4|9997|9987|10027.4|10017.4|9995.4|9985.4|445
1634276100000|2021-10-15 05:35:00|9997.1|9987.1|9992.8|9982.8|10012.8|10002.8|9989.9|9979.9|256
1634276400000|2021-10-15 05:40:00|9992.6|9982.6|9991.8|9981.8|10022.3|10012.3|9991.8|9981.8|256
1634276700000|2021-10-15 05:45:00|9992|9982|9987.6|9977.6|9997.4|9987.4|9979|9969|217
1634277000000|2021-10-15 05:50:00|9987.5|9977.5|10005.5|9995.5|10008.6|9998.6|9984.9|9974.9|210
1634277300000|2021-10-15 05:55:00|10006.4|9996.4|10016.5|10006.5|10017|10007|10006.4|9996.4|168
1634277600000|2021-10-15 06:00:00|10017|10007|10007.3|9997.3|10018.4|10008.4|10004.9|9994.9|233
1634277900000|2021-10-15 06:05:00|10007|9997|10030.5|10020.5|10033.6|10023.6|10006.1|9996.1|361
1634278200000|2021-10-15 06:10:00|10030.8|10020.8|10027.8|10017.8|10032|10022|10025.1|10015.1|214
1634278500000|2021-10-15 06:15:00|10027.5|10017.5|10025.4|10015.4|10033.4|10023.4|10024.6|10014.6|249
1634278800000|2021-10-15 06:20:00|10025.1|10015.1|10018|10008|10029.8|10019.8|10015.9|10005.9|296
1634279100000|2021-10-15 06:25:00|10017.6|10007.6|10007.5|9997.5|10019.4|10009.4|10004.9|9994.9|403
1634279400000|2021-10-15 06:30:00|10008|9998|10007.3|9997.3|10012.8|10002.8|10006.5|9996.5|242
1634279700000|2021-10-15 06:35:00|10007|9997|10007.8|9997.8|10009|9999|9999.8|9989.8|205
1634280000000|2021-10-15 06:40:00|10008|9998|10017|10007|10019.9|10009.9|10004.1|9994.1|232
1634280300000|2021-10-15 06:45:00|10016.8|10006.8|10029.4|10019.4|10031.3|10021.3|10008.5|9998.5|367
1634280600000|2021-10-15 06:50:00|10029.1|10019.1|10053|10043|10059.6|10049.6|10026|10016|329
1634280900000|2021-10-15 06:55:00|10053.9|10043.9|10062.4|10052.4|10063.3|10053.3|10051.1|10041.1|302
1634281200000|2021-10-15 07:00:00|10061.9|10051.9|10042|10032|10061.9|10051.9|10040.6|10030.6|189
1634281500000|2021-10-15 07:05:00|10042.3|10032.3|10043.8|10033.8|10045.3|10035.3|10031.1|10021.1|133
1634281800000|2021-10-15 07:10:00|10043.5|10033.5|10056.8|10046.8|10057.5|10047.5|10039.4|10029.4|110
1634282100000|2021-10-15 07:15:00|10057|10047|10042.3|10032.3|10057.5|10047.5|10039.1|10029.1|152
1634282400000|2021-10-15 07:20:00|10043.3|10033.3|10022.5|10012.5|10043.5|10033.5|10017.5|10007.5|129
1634282700000|2021-10-15 07:25:00|10022.1|10012.1|10030.8|10020.8|10034|10024|10021.9|10011.9|104
1634283000000|2021-10-15 07:30:00|10030.4|10020.4|10046.4|10036.4|10047.5|10037.5|10028.4|10018.4|153
1634283300000|2021-10-15 07:35:00|10046.5|10036.5|10029.3|10018.8|10048.5|10038.5|10029.3|10018.8|113
1634283600000|2021-10-15 07:40:00|10030|10019.5|10023.4|10013.4|10032.6|10022.6|10022.4|10012.4|116
1634283900000|2021-10-15 07:45:00|10022.3|10012.3|10028.6|10018.6|10032.6|10022.6|10021.4|10011.4|150
1634284200000|2021-10-15 07:50:00|10028.3|10018.3|10025.9|10015.9|10028.4|10018.4|10018.6|10008.6|139
1634284500000|2021-10-15 07:55:00|10026.4|10016.4|10046.5|10036.5|10046.5|10036.5|10025.8|10015.8|139
1634284800000|2021-10-15 08:00:00|10046.4|10036.4|10089|10075|10093.4|10083.4|10046.4|10036.4|217
1634285100000|2021-10-15 08:05:00|10092.3|10076|10085.8|10071.8|10095.3|10082.3|10080|10066|97
1634285400000|2021-10-15 08:10:00|10085.3|10071.3|10074.3|10060.3|10086|10072|10073|10059|118
1634285700000|2021-10-15 08:15:00|10073.8|10059.8|10068.3|10054.3|10073.8|10059.8|10055|10041|91
1634286000000|2021-10-15 08:20:00|10068.8|10054.8|10063.5|10053.5|10069.8|10055.8|10059.1|10049.1|56
1634286300000|2021-10-15 08:25:00|10063.1|10053.1|10055.4|10045.4|10064|10054|10054.4|10044.4|96
1634286600000|2021-10-15 08:30:00|10054.8|10044.8|10050.3|10040.3|10060.5|10050.5|10049.3|10039.3|85
1634286900000|2021-10-15 08:35:00|10050.5|10040.5|10031.1|10021.1|10052.3|10042.3|10027.8|10017.8|159
1634287200000|2021-10-15 08:40:00|10031.4|10021.4|10040.8|10030.8|10041.5|10031.5|10031.4|10021.4|151
1634287500000|2021-10-15 08:45:00|10041.5|10031.5|10058.4|10048.4|10063.3|10053.3|10037.9|10027.9|121
1634287800000|2021-10-15 08:50:00|10058.1|10048.1|10063.1|10053.1|10065|10055|10052.4|10042.4|119
1634288100000|2021-10-15 08:55:00|10063.5|10053.5|10107.3|10097.3|10111|10101|10063.5|10053.5|162
1634288400000|2021-10-15 09:00:00|10107.1|10097.1|10090.9|10080.9|10107.1|10097.1|10086.6|10076.6|154
1634288700000|2021-10-15 09:05:00|10090.6|10080.6|10088.4|10078.4|10101.3|10091.3|10082.3|10072.3|179
1634289000000|2021-10-15 09:10:00|10088.8|10078.8|10098.5|10088.5|10101.6|10091.6|10088.8|10078.8|233
1634289300000|2021-10-15 09:15:00|10096.3|10086.3|10107.1|10097.1|10110.6|10100.6|10095.1|10085.1|128
1634289600000|2021-10-15 09:20:00|10106.5|10096.5|10103.1|10093.1|10110.8|10100.8|10101.6|10091.6|119
1634289900000|2021-10-15 09:25:00|10102.6|10092.6|10106.4|10096.4|10106.8|10096.8|10101.1|10091.1|111
1634290200000|2021-10-15 09:30:00|10106|10096|10122.5|10112.5|10122.5|10112.5|10100|10090|153
1634290500000|2021-10-15 09:35:00|10122.8|10112.8|10142.8|10132.8|10142.8|10132.8|10120.3|10110.3|143
1634290800000|2021-10-15 09:40:00|10141.5|10131.5|10143.3|10133.3|10150.9|10140.9|10137.5|10127.5|162
1634291100000|2021-10-15 09:45:00|10143.1|10133.1|10160.3|10150.3|10163.4|10153.4|10142.1|10132.1|222
1634291400000|2021-10-15 09:50:00|10160.5|10150.5|10156|10146|10161.6|10151.6|10150.9|10140.9|172
1634291700000|2021-10-15 09:55:00|10155.9|10145.9|10157|10147|10173.9|10163.9|10155.9|10145.9|161
1634292000000|2021-10-15 10:00:00|10158|10148|10172.8|10162.8|10172.8|10162.8|10157.5|10147.5|177
1634292300000|2021-10-15 10:05:00|10173.1|10163.1|10183.4|10173.4|10184.4|10174.4|10167|10157|124
1634292600000|2021-10-15 10:10:00|10183|10173|10172|10162|10189.4|10179.4|10171.3|10161.3|189
1634292900000|2021-10-15 10:15:00|10171.9|10161.9|10182.5|10172.5|10183.1|10173.1|10171.4|10161.4|133
1634293200000|2021-10-15 10:20:00|10182.8|10172.8|10180.1|10170.1|10189.3|10179.3|10180.1|10170.1|138
1634293500000|2021-10-15 10:25:00|10180.4|10170.4|10179.6|10169.6|10182.6|10172.6|10177.5|10167.5|169
1634293800000|2021-10-15 10:30:00|10182.3|10172.3|10191.5|10181.5|10196.5|10186.5|10182.3|10172.3|196
1634294100000|2021-10-15 10:35:00|10192.1|10182.1|10187.3|10177.3|10195.8|10185.8|10181.6|10171.6|207
1634294400000|2021-10-15 10:40:00|10187.5|10177.5|10192.1|10182.1|10193|10183|10186.6|10176.6|163
1634294700000|2021-10-15 10:45:00|10192.4|10182.4|10188|10178|10197.3|10187.3|10185.6|10175.6|191
1634295000000|2021-10-15 10:50:00|10188.4|10178.4|10186.5|10176.5|10190.1|10180.1|10186|10176|178
1634295300000|2021-10-15 10:55:00|10186.3|10176.3|10200.8|10190.8|10202.8|10192.8|10186.3|10176.3|240
1634295600000|2021-10-15 11:00:00|10200.3|10190.3|10223.1|10213.1|10223.8|10213.8|10200|10190|146
1634295900000|2021-10-15 11:05:00|10222.9|10212.9|10221.1|10211.1|10225|10215|10207.3|10197.3|191
1634296200000|2021-10-15 11:10:00|10220.9|10210.9|10242|10232|10247.9|10237.9|10217.6|10207.6|251
1634296500000|2021-10-15 11:15:00|10242.8|10232.8|10224.1|10214.1|10243.4|10233.4|10216.4|10206.4|218
1634296800000|2021-10-15 11:20:00|10223.6|10213.6|10221|10211|10238.1|10228.1|10220.8|10210.8|168
1634297100000|2021-10-15 11:25:00|10220.8|10210.8|10215.1|10205.1|10221.1|10211.1|10207.3|10197.3|224
1634297400000|2021-10-15 11:30:00|10214.8|10204.8|10200.9|10190.9|10220.1|10210.1|10189.9|10179.9|355
1634297700000|2021-10-15 11:35:00|10199.9|10189.9|10207.9|10197.9|10219.4|10209.4|10198.5|10188.5|265
1634298000000|2021-10-15 11:40:00|10207.6|10197.6|10199.6|10189.6|10213.6|10203.6|10198.1|10188.1|146
1634298300000|2021-10-15 11:45:00|10199.9|10189.9|10169.9|10159.9|10211.6|10201.6|10155.3|10145.3|239
1634298600000|2021-10-15 11:50:00|10170.1|10160.1|10181.1|10171.1|10191.6|10181.6|10170.1|10160.1|186
1634298900000|2021-10-15 11:55:00|10181.4|10171.4|10200.6|10190.6|10203.6|10193.6|10180.9|10170.9|183
1634299200000|2021-10-15 12:00:00|10200.1|10190.1|10184.9|10174.9|10211.1|10201.1|10184.9|10174.9|195
1634299500000|2021-10-15 12:05:00|10185.4|10175.4|10182.9|10172.9|10189.6|10179.6|10169.6|10159.6|185
1634299800000|2021-10-15 12:10:00|10182.1|10172.1|10193.9|10183.9|10199.9|10189.9|10171.9|10161.9|206
1634300100000|2021-10-15 12:15:00|10194.6|10184.6|10192.6|10182.6|10199.9|10189.9|10189.9|10179.9|177
1634300400000|2021-10-15 12:20:00|10192.1|10182.1|10176.4|10166.4|10200.6|10190.6|10176.4|10166.4|199
1634300700000|2021-10-15 12:25:00|10176.6|10166.6|10163.9|10153.9|10187.1|10177.1|10156.6|10146.6|156
1634301000000|2021-10-15 12:30:00|10165.4|10155.4|10192.4|10182.4|10194.4|10184.4|10158.6|10148.6|411
1634301300000|2021-10-15 12:35:00|10192.1|10182.1|10193.9|10183.9|10200.3|10190.3|10182.9|10172.9|313
1634301600000|2021-10-15 12:40:00|10194.3|10184.3|10220.1|10210.1|10222.9|10212.9|10194.3|10184.3|400
1634301900000|2021-10-15 12:45:00|10220.4|10210.4|10192.6|10182.6|10221.6|10211.6|10192.1|10182.1|290
1634302200000|2021-10-15 12:50:00|10192.9|10182.9|10196.6|10186.6|10202.9|10192.9|10184.6|10174.6|265
1634302500000|2021-10-15 12:55:00|10196.9|10186.9|10206.1|10196.1|10209.6|10199.6|10188.6|10178.6|227
1634302800000|2021-10-15 13:00:00|10207.6|10197.6|10221.1|10211.1|10244.1|10234.1|10196.6|10186.6|677
1634303100000|2021-10-15 13:05:00|10219.6|10209.6|10243.4|10233.4|10261.4|10251.4|10217.1|10207.1|642
1634303400000|2021-10-15 13:10:00|10244.6|10234.6|10287.1|10277.1|10287.1|10277.1|10244.6|10234.6|567
1634303700000|2021-10-15 13:15:00|10287.4|10277.4|10320.9|10310.9|10329.1|10319.1|10286.1|10276.1|601
1634304000000|2021-10-15 13:20:00|10321.9|10311.9|10272.4|10262.4|10332.6|10322.6|10271.4|10261.4|594
1634304300000|2021-10-15 13:25:00|10273.6|10263.6|10307.4|10297.4|10309.6|10299.6|10269.6|10259.6|549
1634304600000|2021-10-15 13:30:00|10307.1|10297.1|10299.4|10289.4|10310.6|10300.6|10263.1|10253.1|657
1634304900000|2021-10-15 13:35:00|10300.6|10290.6|10277.6|10267.6|10311.4|10301.4|10277.4|10267.4|535
1634305200000|2021-10-15 13:40:00|10277.4|10267.4|10300.1|10290.1|10306.9|10296.9|10268.9|10258.9|467
1634305500000|2021-10-15 13:45:00|10300.6|10290.6|10286.4|10276.4|10320.9|10310.9|10285.9|10275.9|521
1634305800000|2021-10-15 13:50:00|10285.9|10275.9|10289.4|10279.4|10297.1|10287.1|10277.6|10267.6|426
1634306100000|2021-10-15 13:55:00|10289.6|10279.6|10265.9|10255.9|10299.6|10289.6|10259.4|10249.4|439
1634306400000|2021-10-15 14:00:00|10266.1|10256.1|10286.4|10276.4|10286.4|10276.4|10262.4|10252.4|574
1634306700000|2021-10-15 14:05:00|10286.9|10276.9|10264.4|10254.4|10293.6|10283.6|10260.6|10250.6|376
1634307000000|2021-10-15 14:10:00|10264.1|10254.1|10247.3|10237.3|10284.9|10274.9|10247.3|10237.3|468
1634307300000|2021-10-15 14:15:00|10247.9|10237.9|10218.4|10208.4|10263.6|10253.6|10213.4|10203.4|611
1634307600000|2021-10-15 14:20:00|10217.9|10207.9|10211.1|10201.1|10219.3|10207.9|10166.6|10156.6|533
1634307900000|2021-10-15 14:25:00|10210.6|10200.6|10187.6|10177.6|10210.6|10200.6|10170.8|10160.8|398
1634308200000|2021-10-15 14:30:00|10187.4|10177.4|10205.6|10195.6|10205.6|10195.6|10168.1|10158.1|406
1634308500000|2021-10-15 14:35:00|10204.9|10194.9|10208.1|10198.1|10208.4|10198.4|10189.1|10179.1|419
1634308800000|2021-10-15 14:40:00|10207.9|10197.9|10178.1|10168.1|10213.4|10203.4|10176.4|10166.4|333
1634309100000|2021-10-15 14:45:00|10178.4|10168.4|10215.4|10205.4|10215.5|10205.5|10175.1|10165.1|191
1634309400000|2021-10-15 14:50:00|10215.9|10205.9|10228.4|10218.4|10237.6|10227.6|10210.1|10200.1|327
1634309700000|2021-10-15 14:55:00|10228.1|10218.1|10240.1|10230.1|10241.9|10231.9|10221.6|10211.6|321
1634310000000|2021-10-15 15:00:00|10239.1|10229.1|10217.6|10207.6|10239.9|10229.9|10199.6|10189.6|343
1634310300000|2021-10-15 15:05:00|10217.9|10207.9|10214.9|10204.9|10232.4|10222.4|10214.6|10204.6|127
1634310600000|2021-10-15 15:10:00|10215|10205|10221.6|10211.6|10224.9|10214.9|10200.6|10190.6|261
1634310900000|2021-10-15 15:15:00|10222.5|10212.5|10230.6|10220.6|10231.4|10221.4|10213.1|10203.1|213
1634311200000|2021-10-15 15:20:00|10230.4|10220.4|10229.6|10219.6|10231.6|10221.6|10216.9|10206.9|154
1634311500000|2021-10-15 15:25:00|10230.4|10220.4|10244.1|10234.1|10244.1|10234.1|10227.1|10217.1|129
1634311800000|2021-10-15 15:30:00|10244.4|10234.4|10237.9|10227.9|10248.9|10238.9|10237.6|10227.6|123
1634312100000|2021-10-15 15:35:00|10238.4|10228.4|10248.4|10238.4|10249.4|10239.4|10236.6|10226.6|238
1634312400000|2021-10-15 15:40:00|10248.6|10238.6|10267.1|10257.1|10273.1|10263.1|10246.6|10236.6|165
1634312700000|2021-10-15 15:45:00|10267.4|10257.4|10295.1|10285.1|10298.3|10288.3|10267.4|10257.4|355
1634313000000|2021-10-15 15:50:00|10295.4|10285.4|10287.6|10277.6|10316.9|10306.9|10285.4|10275.4|331
1634313300000|2021-10-15 15:55:00|10288.1|10278.1|10266.6|10256.6|10288.6|10278.6|10260.3|10246.3|258
1634313600000|2021-10-15 16:00:00|10267.9|10257.9|10255.9|10245.9|10267.9|10257.9|10245.8|10235.8|223
1634313900000|2021-10-15 16:05:00|10256.4|10246.4|10257.6|10247.6|10259.4|10249.4|10243.6|10233.6|174
1634314200000|2021-10-15 16:10:00|10257.9|10247.9|10257.4|10247.4|10258.9|10248.9|10246.4|10236.4|134
1634314500000|2021-10-15 16:15:00|10256.6|10246.6|10256.9|10246.9|10266.9|10256.9|10256.1|10246.1|120
1634314800000|2021-10-15 16:20:00|10256.6|10246.6|10239.4|10229.4|10258.1|10248.1|10236.4|10226.4|179
1634315100000|2021-10-15 16:25:00|10239.1|10229.1|10247.1|10237.1|10255|10245|10238.4|10228.4|172
1634315400000|2021-10-15 16:30:00|10248.1|10238.1|10240.8|10230.8|10254.8|10244.8|10240.5|10230.5|70
1634315700000|2021-10-15 16:35:00|10239.8|10229.8|10242.1|10232.1|10244.4|10234.4|10230.4|10220.4|167
1634316000000|2021-10-15 16:40:00|10242.4|10232.4|10240.1|10230.1|10249.4|10239.4|10238.1|10228.1|130
1634316300000|2021-10-15 16:45:00|10240.6|10230.6|10232.4|10222.4|10244.9|10234.9|10231.1|10221.1|142
1634316600000|2021-10-15 16:50:00|10231.4|10221.4|10231.9|10221.9|10232.1|10222.1|10226.6|10216.6|77
1634316900000|2021-10-15 16:55:00|10230.6|10220.6|10231.9|10221.9|10239.9|10229.9|10224.6|10214.6|264
1634515200000|2021-10-18 00:00:00|10223.4|10201.4|10347.6|10337.6|10348.8|10338.8|10223.4|10201.4|46
1634515500000|2021-10-18 00:05:00|10346.5|10336.5|10336|10326|10351.8|10341.8|10335.9|10325.9|87
1634515800000|2021-10-18 00:10:00|10335.5|10325.5|10338.4|10328.4|10339|10329|10328.5|10318.5|55
1634516100000|2021-10-18 00:15:00|10338.6|10328.6|10352.4|10342.4|10352.4|10342.4|10337.4|10327.4|49
1634516400000|2021-10-18 00:20:00|10352.8|10342.8|10366|10356|10378.6|10368.6|10352.5|10342.5|84
1634516700000|2021-10-18 00:25:00|10365.1|10355.1|10372.9|10362.9|10372.9|10362.9|10361.9|10351.9|89
1634517000000|2021-10-18 00:30:00|10372.6|10362.6|10381.6|10371.6|10383.1|10373.1|10371.4|10361.4|73
1634517300000|2021-10-18 00:35:00|10381.4|10371.4|10380.8|10370.8|10382.1|10372.1|10378.9|10368.9|53
1634517600000|2021-10-18 00:40:00|10381.3|10371.3|10410.6|10400.6|10410.6|10400.6|10381.3|10371.3|82
1634517900000|2021-10-18 00:45:00|10410.9|10400.9|10406.8|10396.8|10424|10413|10405.1|10395.1|78
1634518200000|2021-10-18 00:50:00|10407.3|10397.3|10373.3|10363.3|10407.3|10397.3|10373.3|10363.3|124
1634518500000|2021-10-18 00:55:00|10373.6|10363.6|10379|10369|10386.8|10376.8|10370.3|10360.3|99
1634518800000|2021-10-18 01:00:00|10378.6|10368.6|10444.4|10434.4|10449.1|10439.1|10350.1|10340.1|504
1634519100000|2021-10-18 01:05:00|10447.1|10437.1|10390.4|10380.4|10457.5|10447.5|10381.3|10371.3|580
1634519400000|2021-10-18 01:10:00|10391|10381|10372.5|10362.5|10395.6|10385.6|10357.8|10347.8|285
1634519700000|2021-10-18 01:15:00|10371.9|10361.9|10344.6|10334.6|10371.9|10361.9|10330.5|10320.5|315
1634520000000|2021-10-18 01:20:00|10344.4|10334.4|10369.6|10359.6|10371.1|10361.1|10334.9|10324.9|313
1634520300000|2021-10-18 01:25:00|10370.1|10360.1|10311.9|10301.9|10370.1|10360.1|10307.4|10297.4|416
1634520600000|2021-10-18 01:30:00|10310.8|10300.8|10318|10307|10334.4|10324.4|10291|10281|375
1634520900000|2021-10-18 01:35:00|10314.1|10304.1|10274|10264|10314.1|10304.1|10273.6|10263.6|362
1634521200000|2021-10-18 01:40:00|10275.1|10265.1|10273|10263|10286.3|10276.3|10264.9|10254.9|309
1634521500000|2021-10-18 01:45:00|10273.6|10263.6|10281.1|10271.1|10287.3|10277.3|10258.9|10248.9|333
1634521800000|2021-10-18 01:50:00|10279.9|10269.9|10286|10276|10303.5|10293.5|10268.4|10258.4|286
1634522100000|2021-10-18 01:55:00|10286.3|10276.3|10262.5|10252.5|10286.3|10276.3|10252.8|10242.8|305
1634522400000|2021-10-18 02:00:00|10263.1|10253.1|10289|10279|10290|10279.1|10255.1|10245.1|318
1634522700000|2021-10-18 02:05:00|10289.3|10279.3|10318.4|10308.4|10322.4|10312.4|10288.9|10278.9|189
1634523000000|2021-10-18 02:10:00|10316.6|10306.6|10346.9|10336.9|10349.5|10339.5|10316.6|10306.6|428
1634523300000|2021-10-18 02:15:00|10347.1|10337.1|10335.8|10325.8|10347.1|10337.1|10333|10323|39
1634523600000|2021-10-18 02:20:00|10335.3|10325.3|10333.8|10323.8|10336.1|10326.1|10333.8|10323.8|13
1634523900000|2021-10-18 02:25:00|10333.6|10323.6|10334.6|10324.6|10344.5|10334.5|10333.6|10323.6|32
1634524200000|2021-10-18 02:30:00|10335.1|10325.1|10306.4|10296.4|10361.1|10351.1|10306.4|10296.4|343
1634524500000|2021-10-18 02:35:00|10305.9|10295.9|10291.4|10281.4|10307.5|10297.5|10281.3|10271.3|346
1634524800000|2021-10-18 02:40:00|10292.5|10282.5|10289.9|10279.9|10305.6|10295.6|10270.9|10260.9|313
1634525100000|2021-10-18 02:45:00|10290.3|10280.3|10327.4|10317.4|10328.1|10318.1|10286.6|10276.6|317
1634525400000|2021-10-18 02:50:00|10328|10318|10322.8|10312.8|10329.1|10319.1|10318.3|10308.3|345
1634525700000|2021-10-18 02:55:00|10323.1|10313.1|10334.1|10324.1|10334.1|10324.1|10307.9|10297.9|189
1634526000000|2021-10-18 03:00:00|10333.8|10323.8|10334.9|10324.9|10349.4|10339.4|10328.1|10318.1|345
1634526300000|2021-10-18 03:05:00|10335.4|10325.4|10346.1|10336.1|10348.9|10338.9|10335.4|10325.4|242
1634526600000|2021-10-18 03:10:00|10346.4|10336.4|10360.5|10350.5|10360.8|10350.8|10334.6|10324.6|377
1634526900000|2021-10-18 03:15:00|10359.8|10349.8|10360.4|10350.4|10361|10351|10349|10339|253
1634527200000|2021-10-18 03:20:00|10361.8|10351.8|10374|10364|10374.4|10364.4|10355.4|10345.4|145
1634527500000|2021-10-18 03:25:00|10371.3|10361.3|10363.5|10353.5|10374|10364|10352.4|10342.4|343
1634527800000|2021-10-18 03:30:00|10362.4|10352.4|10343.4|10333.4|10362.8|10352.8|10343.4|10333.4|48
1634528100000|2021-10-18 03:35:00|10342.4|10332.4|10348|10338|10349.8|10339.8|10342.1|10332.1|84
1634528400000|2021-10-18 03:40:00|10347.8|10337.8|10345.4|10335.4|10347.8|10337.8|10342.9|10332.9|47
1634528700000|2021-10-18 03:45:00|10345.9|10335.9|10340.8|10330.8|10345.9|10335.9|10338|10328|45
1634529000000|2021-10-18 03:50:00|10340.1|10330.1|10342.5|10332.5|10342.5|10332.5|10335|10325|28
1634529300000|2021-10-18 03:55:00|10341.5|10331.5|10338.5|10328.5|10343.9|10333.9|10338.4|10328.4|25
1634529600000|2021-10-18 04:00:00|10339.4|10329.4|10338.1|10328.1|10342.4|10332.4|10337.1|10327.1|16
1634529900000|2021-10-18 04:05:00|10337.4|10327.4|10338.8|10328.8|10340.3|10330.3|10337.4|10327.4|26
1634530200000|2021-10-18 04:10:00|10339.1|10329.1|10339|10329|10339.3|10329.3|10337|10327|15
1634530500000|2021-10-18 04:15:00|10338|10328|10338.8|10328.8|10339.8|10329.8|10336.1|10325.5|46
1634530800000|2021-10-18 04:20:00|10338.5|10328.5|10333.8|10323.8|10338.9|10328.9|10333.6|10323.6|45
1634531100000|2021-10-18 04:25:00|10333.4|10323.4|10331.4|10321.4|10335.3|10325.3|10330.9|10320.9|21
1634531400000|2021-10-18 04:30:00|10332.4|10322.4|10333.6|10323.6|10337.5|10327.5|10331.4|10321.4|50
1634531700000|2021-10-18 04:35:00|10332.9|10322.9|10336.5|10326.5|10336.9|10326.9|10332.4|10322.4|49
1634532000000|2021-10-18 04:40:00|10336.3|10326.3|10336.5|10326.5|10336.5|10326.5|10332.9|10322.9|42
1634532300000|2021-10-18 04:45:00|10336|10326|10333.6|10323.6|10336.9|10326.9|10333.3|10322|26
1634532600000|2021-10-18 04:50:00|10332.5|10322.5|10325.8|10315.8|10333.4|10323.4|10325.8|10315.8|48
1634532900000|2021-10-18 04:55:00|10325.5|10315.5|10319|10309|10325.5|10315.5|10318.8|10308.8|21
1634533200000|2021-10-18 05:00:00|10318.1|10308.1|10321.5|10311.5|10322.4|10312.4|10318.1|10308.1|33
1634533500000|2021-10-18 05:05:00|10321.9|10311.9|10325.6|10315.6|10328.3|10318.3|10321.9|10311.9|69
1634533800000|2021-10-18 05:10:00|10324.9|10314.9|10335.1|10325.1|10337.6|10327.6|10324.6|10314.6|38
1634534100000|2021-10-18 05:15:00|10334.8|10324.8|10337.4|10327.4|10340.6|10330.6|10333.4|10323.4|33
1634534400000|2021-10-18 05:20:00|10337.6|10327.6|10338.4|10328.4|10339.4|10329.4|10335.9|10325.9|28
1634534700000|2021-10-18 05:25:00|10338.1|10328.1|10336.4|10326.4|10338.9|10328.9|10336|10326|43
1634535000000|2021-10-18 05:30:00|10336.9|10326.9|10337.6|10327.6|10356.4|10346.4|10332.8|10322.5|363
1634535300000|2021-10-18 05:35:00|10338.3|10328.3|10356|10346|10360.9|10350.9|10338.3|10328.3|270
1634535600000|2021-10-18 05:40:00|10356.4|10346.4|10339.1|10329.1|10368|10358|10335.1|10325.1|237
1634535900000|2021-10-18 05:45:00|10337.8|10327.5|10332|10322|10341.1|10331.1|10323.6|10313.6|269
1634536200000|2021-10-18 05:50:00|10332.3|10322.3|10333.5|10323.5|10339.1|10329.1|10331.9|10321.9|202
1634536500000|2021-10-18 05:55:00|10333.8|10323.8|10350.8|10340.8|10352.5|10342.5|10331.9|10321.9|122
1634536800000|2021-10-18 06:00:00|10351.5|10341.5|10345.8|10335.8|10356.5|10346.5|10344|10334|418
1634537100000|2021-10-18 06:05:00|10345.4|10335.4|10348.3|10338.3|10351|10341|10336.9|10326.9|218
1634537400000|2021-10-18 06:10:00|10348.5|10338.5|10352.9|10342.9|10353.1|10343.1|10347.6|10337.6|120
1634537700000|2021-10-18 06:15:00|10351.9|10341.9|10357.3|10347.3|10357.3|10347.3|10349|10339|56
1634538000000|2021-10-18 06:20:00|10357.5|10347.5|10388.4|10378.4|10388.4|10378.4|10357.5|10347.5|147
1634538300000|2021-10-18 06:25:00|10389|10379|10387.8|10377.8|10389.9|10379.9|10376.1|10366.1|361
1634538600000|2021-10-18 06:30:00|10387.1|10377.1|10381.6|10371.6|10395.6|10385.6|10379.4|10369.4|430
1634538900000|2021-10-18 06:35:00|10382.1|10372.1|10391|10381|10393|10383|10375.1|10365.1|207
1634539200000|2021-10-18 06:40:00|10390.5|10380.5|10389.3|10379.3|10392.9|10382.9|10382.9|10372.9|425
1634539500000|2021-10-18 06:45:00|10389.5|10379.5|10394.9|10384.9|10394.9|10384.9|10377.8|10367.8|382
1634539800000|2021-10-18 06:50:00|10394.1|10384.1|10393.1|10383.1|10395.3|10385.3|10381.5|10371.5|208
1634540100000|2021-10-18 06:55:00|10392.6|10382.6|10380.1|10370.1|10393.9|10383.9|10357.9|10347.9|279
1634540400000|2021-10-18 07:00:00|10381.1|10371.1|10360.4|10350.4|10381.5|10371.5|10358.3|10348.3|128
1634540700000|2021-10-18 07:05:00|10360.9|10350.9|10328.6|10318.6|10361.4|10351.4|10328.4|10318.4|174
1634541000000|2021-10-18 07:10:00|10328.9|10318.9|10341.5|10331.5|10343.5|10333.5|10328.9|10318.9|117
1634541300000|2021-10-18 07:15:00|10341.8|10331.8|10326.1|10316.1|10341.8|10331.8|10318.5|10308.5|114
1634541600000|2021-10-18 07:20:00|10325.4|10315.4|10322.8|10312.8|10336.3|10326.3|10320.1|10310.1|201
1634541900000|2021-10-18 07:25:00|10322.9|10312.9|10320.5|10310.5|10328.6|10318.6|10310|10300|211
1634542200000|2021-10-18 07:30:00|10319.6|10309.6|10321.8|10311.8|10324.8|10314.8|10313.9|10303.9|196
1634542500000|2021-10-18 07:35:00|10321.5|10311.5|10322.5|10312.5|10323.9|10313.9|10314.6|10304.6|185
1634542800000|2021-10-18 07:40:00|10322.1|10312.1|10338.5|10328.5|10341.5|10330|10320.9|10310.9|187
1634543100000|2021-10-18 07:45:00|10337.3|10327.3|10324|10314|10338.6|10328.6|10318|10308|83
1634543400000|2021-10-18 07:50:00|10325.5|10315.5|10347.5|10337.5|10347.5|10337.5|10325.5|10315.5|76
1634543700000|2021-10-18 07:55:00|10347.1|10337.1|10345.9|10335.9|10351.9|10341.9|10344.3|10334.3|53
1634544000000|2021-10-18 08:00:00|10345.1|10335.1|10323.6|10313.6|10347.6|10337.6|10323.6|10313.6|124
1634544300000|2021-10-18 08:05:00|10323.8|10313.8|10347|10337|10348.1|10338.1|10323.8|10313.8|70
1634544600000|2021-10-18 08:10:00|10345.5|10335.5|10331.4|10321.4|10345.5|10335.5|10328.6|10318.6|97
1634544900000|2021-10-18 08:15:00|10331.9|10321.9|10327|10317|10336.5|10326.5|10323.6|10313.6|73
1634545200000|2021-10-18 08:20:00|10328.3|10318.3|10328.3|10318.3|10332.9|10322.9|10323.8|10313.8|92
1634545500000|2021-10-18 08:25:00|10328|10318|10332.9|10322.9|10334.3|10324.3|10325.9|10315.9|60
1634545800000|2021-10-18 08:30:00|10332.5|10322.5|10309.4|10299.4|10332.9|10322.9|10309.4|10299.4|78
1634546100000|2021-10-18 08:35:00|10310.5|10300.5|10289|10279|10314.6|10304.6|10289|10279|64
1634546400000|2021-10-18 08:40:00|10288.4|10278.4|10300.6|10290.6|10309.9|10299.9|10270.3|10260.3|152
1634546700000|2021-10-18 08:45:00|10300.4|10290.4|10299.9|10289.9|10304.1|10294.1|10298.5|10288.5|81
1634547000000|2021-10-18 08:50:00|10299.5|10289.5|10299.3|10289.3|10310.1|10300.1|10296.3|10286.3|89
1634547300000|2021-10-18 08:55:00|10300.4|10290.4|10307.6|10297.6|10311|10301|10299.3|10289.3|99
1634547600000|2021-10-18 09:00:00|10307.5|10297.5|10308.5|10298.5|10310|10300|10301.1|10291.1|64
1634547900000|2021-10-18 09:05:00|10308.6|10298.6|10297|10287|10309.9|10299.9|10295|10285|65
1634548200000|2021-10-18 09:10:00|10296.3|10286.3|10281.1|10271.1|10297.6|10287.6|10272.5|10262.5|127
1634548500000|2021-10-18 09:15:00|10281.3|10271.3|10276.5|10266.5|10281.5|10271.5|10273.1|10263.1|79
1634548800000|2021-10-18 09:20:00|10276.9|10266.9|10255.3|10244.3|10277.9|10267.9|10255.3|10244.3|62
1634549100000|2021-10-18 09:25:00|10254|10243.5|10254.1|10244.1|10255.9|10245.9|10239|10229|128
1634549400000|2021-10-18 09:30:00|10251.8|10241.8|10249.6|10239.6|10251.8|10241.8|10240|10230|78
1634549700000|2021-10-18 09:35:00|10249.1|10239.1|10253.9|10243.9|10254|10244|10248|10238|21
1634550000000|2021-10-18 09:40:00|10253.6|10243.6|10237.6|10227.6|10253.6|10243.6|10235.1|10225.1|100
1634550300000|2021-10-18 09:45:00|10237.9|10227.9|10252.8|10242.8|10255.4|10245.4|10237.9|10227.9|41
1634550600000|2021-10-18 09:50:00|10253.3|10243.3|10261.3|10251.3|10262.8|10252.8|10252.6|10242.6|45
1634550900000|2021-10-18 09:55:00|10262.4|10252.4|10259.9|10249.9|10262.4|10252.4|10257.1|10247.1|45
1634551200000|2021-10-18 10:00:00|10260.1|10250.1|10268.8|10258.8|10271.6|10261.6|10259.9|10249.9|47
1634551500000|2021-10-18 10:05:00|10269|10259|10272.4|10262.4|10275.8|10265.8|10268|10258|74
1634551800000|2021-10-18 10:10:00|10272.3|10262.3|10273|10263|10273.5|10263.5|10262.4|10252.4|88
1634552100000|2021-10-18 10:15:00|10272.8|10262.8|10251.3|10241.3|10272.8|10262.8|10251.1|10241.1|71
1634552400000|2021-10-18 10:20:00|10249|10239|10267.1|10257.1|10268.3|10258.3|10242|10232|50
1634552700000|2021-10-18 10:25:00|10267.5|10257.5|10275.9|10265.9|10275.9|10265.9|10264|10254|28
1634553000000|2021-10-18 10:30:00|10276.3|10266.3|10282.1|10272.1|10284.3|10274.3|10276.3|10266.3|45
1634553300000|2021-10-18 10:35:00|10282.3|10272.3|10313.8|10303.8|10319.1|10309.1|10281.6|10271.6|133
1634553600000|2021-10-18 10:40:00|10313.6|10303.6|10315.5|10305.5|10323|10313|10303.3|10293.3|124
1634553900000|2021-10-18 10:45:00|10315|10305|10307.3|10297.3|10315|10305|10292.6|10282.6|59
1634554200000|2021-10-18 10:50:00|10307|10297|10302.3|10292.3|10307|10297|10299.1|10289.1|33
1634554500000|2021-10-18 10:55:00|10300.8|10290.8|10309|10299|10315|10305|10299.8|10289.8|34
1634554800000|2021-10-18 11:00:00|10309.3|10299.3|10307.8|10297.8|10309.3|10299.3|10304.9|10294.9|35
1634555100000|2021-10-18 11:05:00|10308.5|10298.5|10309.9|10299.9|10325.3|10315.3|10307.3|10297.3|90
1634555400000|2021-10-18 11:10:00|10308|10298|10315.8|10305.8|10320.5|10310.5|10307.3|10297.3|88
1634555700000|2021-10-18 11:15:00|10315.4|10305.4|10309.3|10299.3|10315.6|10305.6|10306.8|10296.8|68
1634556000000|2021-10-18 11:20:00|10309.5|10299.5|10291.5|10281.5|10310.9|10300.9|10291.5|10281.5|75
1634556300000|2021-10-18 11:25:00|10290.8|10280.8|10277|10267|10290.8|10280.8|10271.9|10261.9|89
1634556600000|2021-10-18 11:30:00|10277.3|10267.3|10288.9|10278.9|10301|10291|10277.1|10267.1|165
1634556900000|2021-10-18 11:35:00|10289|10279|10283.9|10273.9|10293.3|10283.3|10266.9|10256.9|223
1634557200000|2021-10-18 11:40:00|10284.3|10274.3|10289|10279|10297.6|10287.6|10284.3|10274.3|119
1634557500000|2021-10-18 11:45:00|10288.5|10278.5|10271.3|10261.3|10288.5|10278.5|10264.3|10254.3|123
1634557800000|2021-10-18 11:50:00|10271.4|10261.4|10276.8|10266.8|10284.4|10274.4|10271.4|10261.4|137
1634558100000|2021-10-18 11:55:00|10276.5|10266.5|10274.4|10264.4|10284.1|10274.1|10270.9|10260.9|121
1634558400000|2021-10-18 12:00:00|10274.1|10264.1|10271.3|10261.3|10276.9|10266.9|10266.4|10256.4|194
1634558700000|2021-10-18 12:05:00|10271|10261|10285.6|10275.6|10285.8|10275.8|10267|10257|203
1634559000000|2021-10-18 12:10:00|10285.3|10275.3|10286.3|10276.3|10291.5|10281.5|10268.5|10258.5|260
1634559300000|2021-10-18 12:15:00|10286|10276|10282.8|10272.8|10298|10288|10272.1|10262.1|169
1634559600000|2021-10-18 12:20:00|10282.5|10272.5|10266.3|10256.3|10284.9|10274.9|10262.5|10252.5|96
1634559900000|2021-10-18 12:25:00|10265.9|10255.9|10242.9|10232.9|10265.9|10255.9|10236.8|10226.8|152
1634560200000|2021-10-18 12:30:00|10242.8|10232.8|10265.4|10255.4|10265.4|10255.4|10242.1|10232.1|153
1634560500000|2021-10-18 12:35:00|10264.9|10254.9|10268.8|10258.8|10275.3|10265.3|10255.8|10245.8|110
1634560800000|2021-10-18 12:40:00|10269.6|10259.6|10272.8|10262.8|10278.6|10268.6|10263.4|10253.4|188
1634561100000|2021-10-18 12:45:00|10273.1|10263.1|10286.6|10276.6|10291.6|10281.6|10270.5|10260.5|139
1634561400000|2021-10-18 12:50:00|10286.3|10276.3|10282.4|10272.4|10293.8|10283.8|10281.6|10271.6|163
1634561700000|2021-10-18 12:55:00|10283.6|10273.6|10264.5|10254.5|10284.6|10274.6|10259|10249|201
1634562000000|2021-10-18 13:00:00|10264.3|10254.3|10220.1|10210.1|10279.6|10269.6|10207|10197|546
1634562300000|2021-10-18 13:05:00|10221.9|10211.9|10238.4|10228.4|10240|10230|10206.6|10196.6|537
1634562600000|2021-10-18 13:10:00|10239.5|10229.5|10203.9|10193.9|10239.5|10229.5|10181.6|10171.6|430
1634562900000|2021-10-18 13:15:00|10204.3|10194.3|10208.8|10198.8|10216.1|10206.1|10191.3|10181.3|338
1634563200000|2021-10-18 13:20:00|10209|10199|10215.5|10205.5|10224.1|10214.1|10204|10194|315
1634563500000|2021-10-18 13:25:00|10215.4|10205.4|10225.8|10215.8|10234.9|10224.9|10208.4|10198.4|391
1634563800000|2021-10-18 13:30:00|10226|10216|10188.4|10178.4|10226|10216|10185.8|10175.8|516
1634564100000|2021-10-18 13:35:00|10187.9|10177.9|10166.3|10156.3|10197.8|10187.8|10165.9|10155.9|552
1634564400000|2021-10-18 13:40:00|10166.8|10156.8|10173.6|10163.6|10181.8|10171.8|10157|10147|562
1634564700000|2021-10-18 13:45:00|10173.1|10163.1|10168.5|10158.5|10183.5|10173.5|10157.9|10147.9|434
1634565000000|2021-10-18 13:50:00|10168|10158|10192.6|10182.6|10201.4|10191.4|10166.9|10156.9|407
1634565300000|2021-10-18 13:55:00|10192.5|10182.5|10222.8|10212.8|10226.5|10216.5|10187.1|10177.1|412
1634565600000|2021-10-18 14:00:00|10223|10213|10222.5|10212.5|10232.3|10222.3|10208.6|10198.6|370
1634565900000|2021-10-18 14:05:00|10223|10213|10216.3|10206.3|10229|10219|10201.1|10191.1|323
1634566200000|2021-10-18 14:10:00|10216.4|10206.4|10231|10221|10231|10221|10206.6|10196.6|255
1634566500000|2021-10-18 14:15:00|10230.5|10220.5|10217|10207|10230.5|10220.5|10208.3|10198.3|250
1634566800000|2021-10-18 14:20:00|10214.9|10204.9|10209.9|10199.9|10219.1|10209.1|10200.3|10190.3|240
1634567100000|2021-10-18 14:25:00|10208.4|10198.4|10199.4|10189.4|10208.4|10198.4|10191.3|10181.3|246
1634567400000|2021-10-18 14:30:00|10199.6|10189.6|10229.1|10219.1|10229.5|10219.5|10199.6|10189.6|222
1634567700000|2021-10-18 14:35:00|10228.9|10218.9|10216.6|10206.6|10230.4|10220.4|10214.1|10204.1|219
1634568000000|2021-10-18 14:40:00|10216.3|10206.3|10211|10201|10216.3|10206.3|10199.8|10189.8|303
1634568300000|2021-10-18 14:45:00|10210.6|10200.6|10213.9|10203.9|10219.4|10209.4|10209.5|10199.5|197
1634568600000|2021-10-18 14:50:00|10213.3|10203.3|10185.6|10175.6|10213.3|10203.3|10174.6|10164.6|392
1634568900000|2021-10-18 14:55:00|10186.1|10176.1|10183.6|10173.6|10188.8|10178.8|10168.6|10158.6|320
1634569200000|2021-10-18 15:00:00|10184|10174|10182.3|10172.3|10195.4|10185.4|10179.9|10169.9|294
1634569500000|2021-10-18 15:05:00|10182.4|10172.4|10172.8|10162.8|10187.4|10177.4|10171.5|10161.5|186
1634569800000|2021-10-18 15:10:00|10173.3|10163.3|10158.9|10148.9|10173.8|10163.8|10146.6|10136.6|306
1634570100000|2021-10-18 15:15:00|10159.4|10149.4|10175.6|10165.6|10180.1|10170.1|10155.8|10145.8|240
1634570400000|2021-10-18 15:20:00|10175.9|10165.9|10164|10154|10179.3|10169.3|10161.3|10151.3|226
1634570700000|2021-10-18 15:25:00|10165.6|10155.6|10151.1|10141.1|10167.8|10157.8|10146.8|10136.8|210
1634571000000|2021-10-18 15:30:00|10151|10141|10167.8|10157.8|10168.6|10158.6|10148|10138|191
1634571300000|2021-10-18 15:35:00|10167.9|10157.9|10158.8|10148.8|10168|10158|10158.3|10148.3|105
1634571600000|2021-10-18 15:40:00|10158.9|10148.9|10182.1|10172.1|10182.3|10172.3|10157.8|10147.8|156
1634571900000|2021-10-18 15:45:00|10182.4|10172.4|10211.6|10201.6|10212|10202|10177.9|10167.9|274
1634572200000|2021-10-18 15:50:00|10213|10203|10223.8|10213.8|10224.1|10214.1|10212.3|10202.3|210
1634572500000|2021-10-18 15:55:00|10223.6|10213.6|10211.3|10201.3|10223.6|10213.6|10207.4|10197.4|185
1634572800000|2021-10-18 16:00:00|10211.5|10201.5|10206|10196|10220.5|10210.5|10205|10195|241
1634573100000|2021-10-18 16:05:00|10206.3|10196.3|10199.5|10189.5|10208.3|10198.3|10197.3|10187.3|161
1634573400000|2021-10-18 16:10:00|10200|10190|10208|10198|10209.1|10199.1|10200|10190|145
1634573700000|2021-10-18 16:15:00|10207.9|10197.9|10217.8|10207.8|10219.6|10209.6|10207.5|10197.5|152
1634574000000|2021-10-18 16:20:00|10218|10208|10217.8|10207.8|10221|10211|10215.8|10205.8|135
1634574300000|2021-10-18 16:25:00|10217.5|10207.5|10226|10216|10227|10217|10215|10205|139
1634574600000|2021-10-18 16:30:00|10226.6|10216.6|10236.3|10226.3|10238.8|10228.8|10225.1|10215.1|174
1634574900000|2021-10-18 16:35:00|10236.5|10226.5|10221.5|10211.5|10237.6|10227.6|10216.8|10206.8|110
1634575200000|2021-10-18 16:40:00|10222.1|10212.1|10229.1|10219.1|10240.9|10230.9|10221.4|10211.4|157
1634575500000|2021-10-18 16:45:00|10228|10218|10225.9|10215.9|10234.6|10224.6|10225.9|10215.9|122
1634575800000|2021-10-18 16:50:00|10225.4|10215.4|10226.4|10216.4|10227.3|10217.3|10219.4|10209.4|56
1634576100000|2021-10-18 16:55:00|10227|10217|10223.3|10213.3|10231.1|10221.1|10212.8|10202.8|225
1634601600000|2021-10-19 00:00:00|10200.1|10190.1|10207.4|10197.4|10209.5|10199.5|10199.5|10189.5|37
1634601900000|2021-10-19 00:05:00|10207.1|10197.1|10199.6|10189.6|10207.1|10197.1|10195.8|10185.8|46
1634602200000|2021-10-19 00:10:00|10199.9|10189.9|10201.5|10191.5|10201.5|10191.5|10198.5|10188.5|14
1634602500000|2021-10-19 00:15:00|10202|10192|10225|10215|10226.1|10216.1|10202|10192|42
1634602800000|2021-10-19 00:20:00|10225.5|10215.5|10217.5|10207.5|10225.5|10215.5|10216.8|10206.8|33
1634603100000|2021-10-19 00:25:00|10218|10208|10215.3|10205.3|10218|10208|10214.6|10204.6|17
1634603400000|2021-10-19 00:30:00|10215.9|10205.9|10219.8|10209.8|10220.4|10210.4|10215.9|10205.9|17
1634603700000|2021-10-19 00:35:00|10218.3|10208.3|10206.1|10196.1|10218.3|10208.3|10205.8|10195.8|25
1634604000000|2021-10-19 00:40:00|10205.5|10195.5|10208.9|10198.9|10208.9|10198.9|10205.1|10195.1|14
1634604300000|2021-10-19 00:45:00|10208|10198|10209.1|10199.1|10209.3|10199.3|10207.3|10197.3|8
1634604600000|2021-10-19 00:50:00|10209.4|10199.4|10212.6|10202.6|10212.6|10202.6|10209.4|10199.4|9
1634604900000|2021-10-19 00:55:00|10211.4|10201.4|10220.3|10210.3|10221.9|10211.9|10207.9|10197.9|50
1634605200000|2021-10-19 01:00:00|10219.9|10209.9|10246.3|10236.3|10251.9|10241.9|10219.9|10209.9|501
1634605500000|2021-10-19 01:05:00|10245.8|10235.8|10245.4|10235.4|10268.1|10258.1|10239.1|10229.1|336
1634605800000|2021-10-19 01:10:00|10245.1|10235.1|10252.5|10242.5|10253.4|10243.4|10240.1|10230.1|288
1634606100000|2021-10-19 01:15:00|10252|10242|10274.8|10264.8|10278.3|10268.3|10247.5|10237.5|282
1634606400000|2021-10-19 01:20:00|10275.4|10265.4|10283.9|10273.9|10290.5|10280.5|10267.4|10257.4|241
1634606700000|2021-10-19 01:25:00|10284.8|10274.8|10269.1|10259.1|10289.8|10279.8|10268.3|10258.3|150
1634607000000|2021-10-19 01:30:00|10270.4|10260.4|10276.3|10266.3|10283.1|10273.1|10261.5|10251.5|178
1634607300000|2021-10-19 01:35:00|10276.6|10266.6|10294|10284|10294|10284|10276.6|10266.6|160
1634607600000|2021-10-19 01:40:00|10296.1|10286.1|10297.9|10287.9|10302.9|10292.9|10291.1|10281.1|373
1634607900000|2021-10-19 01:45:00|10297.3|10287.3|10295.4|10285.4|10303.1|10293.1|10294|10284|179
1634608200000|2021-10-19 01:50:00|10296.3|10286.3|10302.6|10292.6|10304.1|10294.1|10294|10284|325
1634608500000|2021-10-19 01:55:00|10303.5|10293.5|10314|10304|10320.8|10310.8|10303.4|10293.4|222
1634608800000|2021-10-19 02:00:00|10313.8|10303.8|10305.5|10295.5|10315.9|10305.9|10295.8|10285.8|194
1634609100000|2021-10-19 02:05:00|10305.3|10295.3|10288.1|10278.1|10310|10300|10284.5|10274.5|342
1634609400000|2021-10-19 02:10:00|10288.9|10278.9|10290.5|10280.5|10294.6|10284.6|10287.4|10277.4|200
1634609700000|2021-10-19 02:15:00|10290.3|10280.3|10289.6|10279.6|10292.1|10282.1|10289.6|10279.6|29
1634610000000|2021-10-19 02:20:00|10289.4|10279.4|10287.9|10277.9|10289.4|10279.4|10285.6|10275.6|31
1634610300000|2021-10-19 02:25:00|10287.8|10277.8|10288.5|10278.5|10290.9|10280.9|10287.4|10277.4|23
1634610600000|2021-10-19 02:30:00|10288.8|10278.8|10296.5|10286.5|10309.4|10299.4|10287.1|10277.1|195
1634610900000|2021-10-19 02:35:00|10297|10287|10282.6|10272.6|10304.4|10294.4|10282.4|10272.4|204
1634611200000|2021-10-19 02:40:00|10281.8|10271.8|10281.1|10271.1|10288.6|10278.6|10278.4|10268.4|210
1634611500000|2021-10-19 02:45:00|10281.4|10271.4|10297.1|10287.1|10297.1|10287.1|10280.9|10270.9|145
1634611800000|2021-10-19 02:50:00|10296.5|10286.5|10288.3|10278.3|10301.9|10291.9|10287.8|10277.8|269
1634612100000|2021-10-19 02:55:00|10289|10279|10271.8|10261.8|10290.6|10280.6|10271.8|10261.8|241
1634612400000|2021-10-19 03:00:00|10271.5|10261.5|10283|10273|10294.4|10284.4|10264|10254|439
1634612700000|2021-10-19 03:05:00|10282.5|10272.5|10281.6|10271.6|10287.4|10277.4|10272.3|10262.3|324
1634613000000|2021-10-19 03:10:00|10281.9|10271.9|10284|10274|10287.1|10277.1|10275|10265|272
1634613300000|2021-10-19 03:15:00|10285.1|10275.1|10284.4|10274.4|10292|10282|10279.3|10269.3|239
1634613600000|2021-10-19 03:20:00|10285.8|10275.8|10284.3|10274.3|10291.9|10281.9|10278.3|10268.3|193
1634613900000|2021-10-19 03:25:00|10283.3|10273.3|10269.9|10259.9|10289.5|10279.5|10269.9|10259.9|212
1634614200000|2021-10-19 03:30:00|10269.4|10259.4|10274.6|10264.6|10279.8|10269.8|10267.3|10257.3|83
1634614500000|2021-10-19 03:35:00|10274.3|10264.3|10282.8|10272.8|10284.3|10274.3|10272|10262|76
1634614800000|2021-10-19 03:40:00|10283|10273|10284.5|10274.5|10285.8|10275.8|10281.5|10271.5|42
1634615100000|2021-10-19 03:45:00|10286|10276|10288|10278|10289.3|10279.3|10286|10276|28
1634615400000|2021-10-19 03:50:00|10288.5|10278.5|10286.6|10276.6|10289.5|10279.5|10284.1|10274.1|46
1634615700000|2021-10-19 03:55:00|10285.8|10275.8|10284.5|10274.5|10288|10278|10284.5|10274.5|38
1634616000000|2021-10-19 04:00:00|10284.8|10274.8|10292.5|10282.5|10293|10283|10284.8|10274.8|40
1634616300000|2021-10-19 04:05:00|10292.9|10282.9|10290.8|10280.8|10293.8|10283.8|10289.4|10279.4|49
1634616600000|2021-10-19 04:10:00|10290.4|10280.4|10296.5|10286.5|10296.9|10286.9|10289.9|10279.9|45
1634616900000|2021-10-19 04:15:00|10297.1|10287.1|10295.3|10285.3|10301.6|10291.6|10294.3|10284.3|44
1634617200000|2021-10-19 04:20:00|10294.8|10284.8|10299.5|10289.5|10299.5|10289.5|10294.8|10284.8|36
1634617500000|2021-10-19 04:25:00|10299|10289|10309.6|10299.6|10309.6|10299.6|10297.4|10287.4|37
1634617800000|2021-10-19 04:30:00|10308.8|10298.8|10305.5|10295.5|10309.6|10299.6|10304.5|10294.5|67
1634618100000|2021-10-19 04:35:00|10305.9|10295.9|10293.9|10283.9|10305.9|10295.9|10293.5|10283.5|54
1634618400000|2021-10-19 04:40:00|10294.1|10284.1|10297.5|10287.5|10297.5|10287.5|10290.9|10280.9|43
1634618700000|2021-10-19 04:45:00|10297.1|10287.1|10295.5|10285.5|10298.8|10288.8|10293.4|10283.4|59
1634619000000|2021-10-19 04:50:00|10293.9|10283.9|10293.6|10283.6|10295.1|10285.1|10292.3|10282.3|125
1634619300000|2021-10-19 04:55:00|10293.4|10283.4|10295.4|10285.4|10296.8|10286.8|10293.3|10283.3|21
1634619600000|2021-10-19 05:00:00|10295|10285|10294.5|10284.5|10296.4|10286.4|10292.3|10282.3|36
1634619900000|2021-10-19 05:05:00|10294.8|10284.8|10299.8|10289.8|10299.8|10289.8|10294.8|10284.8|28
1634620200000|2021-10-19 05:10:00|10299.3|10289.3|10296.3|10286.3|10299.8|10289.8|10295.6|10285.6|32
1634620500000|2021-10-19 05:15:00|10296|10286|10309.3|10299.3|10309.3|10299.3|10296|10286|29
1634620800000|2021-10-19 05:20:00|10308.8|10298.8|10315.8|10305.8|10316.3|10306.3|10305.1|10295.1|44
1634621100000|2021-10-19 05:25:00|10315.4|10305.4|10317.4|10307.4|10317.6|10307.6|10313.5|10303.5|30
1634621400000|2021-10-19 05:30:00|10317.1|10307.1|10302|10292|10332.9|10322.9|10299.8|10289.8|436
1634621700000|2021-10-19 05:35:00|10302.3|10292.3|10303|10293|10317.8|10307.8|10293.4|10283.4|261
1634622000000|2021-10-19 05:40:00|10303.3|10293.3|10325|10315|10326.1|10316.1|10297.9|10287.9|133
1634622300000|2021-10-19 05:45:00|10324.9|10314.9|10341.9|10331.9|10345.6|10335.6|10324.1|10314.1|169
1634622600000|2021-10-19 05:50:00|10341.6|10331.6|10344.5|10334.5|10347.1|10337.1|10330.6|10320.6|191
1634622900000|2021-10-19 05:55:00|10345|10335|10352.8|10342.8|10353.3|10343.3|10340.1|10330.1|193
1634623200000|2021-10-19 06:00:00|10352.9|10342.9|10359.8|10349.8|10359.9|10349.9|10337|10327|253
1634623500000|2021-10-19 06:05:00|10359.5|10349.5|10353|10343|10359.8|10349.8|10339.5|10329.5|193
1634623800000|2021-10-19 06:10:00|10352.5|10342.5|10373.3|10363.3|10378.1|10368.1|10352.5|10342.5|278
1634624100000|2021-10-19 06:15:00|10373.8|10363.8|10388.5|10378.5|10389.8|10379.8|10363.6|10353.6|203
1634624400000|2021-10-19 06:20:00|10388|10378|10398.3|10387.5|10408|10398|10387.8|10377.8|395
1634624700000|2021-10-19 06:25:00|10398.5|10388|10394.4|10384.4|10408|10398|10394.1|10384.1|238
1634625000000|2021-10-19 06:30:00|10394.1|10384.1|10404.5|10394.5|10405.5|10395.5|10383.9|10373.9|226
1634625300000|2021-10-19 06:35:00|10404.9|10394.9|10367|10357|10404.9|10394.9|10367|10357|217
1634625600000|2021-10-19 06:40:00|10366.5|10356.5|10360.3|10350.3|10367.8|10357.8|10350.6|10340.6|275
1634625900000|2021-10-19 06:45:00|10360.1|10350.1|10363.5|10353.5|10376.3|10366.3|10358|10348|155
1634626200000|2021-10-19 06:50:00|10364|10354|10373.8|10363.8|10375|10365|10352.4|10342.4|286
1634626500000|2021-10-19 06:55:00|10372.4|10362.4|10348.3|10338.3|10374.3|10364.3|10344.6|10334.6|350
1634626800000|2021-10-19 07:00:00|10343.9|10333.9|10367.6|10357.6|10371.4|10361.4|10340.5|10330.5|109
1634627100000|2021-10-19 07:05:00|10367.5|10357.5|10352.6|10342.6|10370.8|10360.8|10352.4|10342.4|130
1634627400000|2021-10-19 07:10:00|10352.8|10342.8|10352|10342|10361.5|10351.5|10349|10339|148
1634627700000|2021-10-19 07:15:00|10351.8|10341.8|10355.8|10345.8|10367.9|10357.9|10344.4|10334.4|114
1634628000000|2021-10-19 07:20:00|10357.1|10347.1|10333|10323|10362.5|10352.5|10332.1|10322.1|146
1634628300000|2021-10-19 07:25:00|10333.4|10323.4|10327.4|10317.4|10343.6|10333.6|10317.6|10307.6|206
1634628600000|2021-10-19 07:30:00|10328.4|10318.4|10293.9|10283.9|10332.1|10322.1|10286.1|10276.1|199
1634628900000|2021-10-19 07:35:00|10293.6|10283.6|10300|10290|10303.1|10293.1|10286.9|10276.9|183
1634629200000|2021-10-19 07:40:00|10299.5|10289.5|10313.3|10303.3|10318.1|10308.1|10290.1|10280.1|157
1634629500000|2021-10-19 07:45:00|10312.4|10302.4|10315.1|10305.1|10323.1|10313.1|10310.1|10300.1|94
1634629800000|2021-10-19 07:50:00|10314.9|10304.9|10322.4|10312.4|10323|10313|10313.6|10303.6|46
1634630100000|2021-10-19 07:55:00|10322.5|10312.5|10314.6|10304.6|10324.4|10314.4|10302.9|10292.9|77
1634630400000|2021-10-19 08:00:00|10313.8|10303.8|10337.6|10327.6|10337.6|10327.6|10310.9|10300.9|129
1634630700000|2021-10-19 08:05:00|10337.9|10327.9|10334.1|10324.1|10351.9|10341.9|10334.1|10324.1|136
1634631000000|2021-10-19 08:10:00|10333.4|10323.4|10335.4|10325.4|10342.4|10332.4|10332.1|10322.1|71
1634631300000|2021-10-19 08:15:00|10335.6|10325.6|10322.4|10312.4|10340.8|10330.8|10321|10311|59
1634631600000|2021-10-19 08:20:00|10322.9|10312.9|10308.3|10298.3|10324.5|10314.5|10305.9|10295.9|70
1634631900000|2021-10-19 08:25:00|10309.1|10299.1|10314|10304|10314.3|10304.3|10304.5|10294.5|51
1634632200000|2021-10-19 08:30:00|10314.3|10304.3|10321.1|10311.1|10323.4|10313.4|10309|10299|95
1634632500000|2021-10-19 08:35:00|10321.3|10311.3|10321|10311|10329|10319|10317|10307|70
1634632800000|2021-10-19 08:40:00|10321.8|10311.8|10327.8|10317.8|10327.8|10317.8|10315.4|10305.4|75
1634633100000|2021-10-19 08:45:00|10327.5|10317.5|10328|10318|10332.8|10322.8|10317.9|10307.9|144
1634633400000|2021-10-19 08:50:00|10327.5|10317.5|10330.6|10320.6|10337.6|10327.6|10325.6|10315.6|67
1634633700000|2021-10-19 08:55:00|10331.1|10321.1|10342|10332|10342|10332|10328.9|10318.9|56
1634634000000|2021-10-19 09:00:00|10341.3|10331.3|10340.4|10330.4|10343.9|10333.9|10337.4|10327.4|60
1634634300000|2021-10-19 09:05:00|10339.9|10329.9|10340.3|10330.3|10342.9|10332.9|10338.1|10328.1|48
1634634600000|2021-10-19 09:10:00|10340.6|10330.6|10337.8|10327.8|10343.5|10333.5|10336|10326|64
1634634900000|2021-10-19 09:15:00|10337.5|10327.5|10332.1|10322.1|10339|10329|10328.3|10318.3|53
1634635200000|2021-10-19 09:20:00|10331.6|10321.6|10316|10306|10332.1|10322.1|10309.6|10299.6|63
1634635500000|2021-10-19 09:25:00|10315.9|10305.9|10322.4|10312.4|10325|10315|10315.9|10305.9|58
1634635800000|2021-10-19 09:30:00|10322.8|10312.8|10329.3|10319.3|10330.6|10320.6|10322.8|10312.8|121
1634636100000|2021-10-19 09:35:00|10328.4|10318.4|10329.3|10319.3|10332.3|10322.3|10324.3|10314.3|75
1634636400000|2021-10-19 09:40:00|10328.9|10318.9|10328.9|10318.9|10330|10320|10325.6|10315.6|24
1634636700000|2021-10-19 09:45:00|10329|10319|10325.9|10315.9|10330.8|10320.8|10325.9|10315.9|21
1634637000000|2021-10-19 09:50:00|10326|10316|10326.4|10316.4|10335.6|10325.6|10324.6|10314.6|70
1634637300000|2021-10-19 09:55:00|10326.6|10316.6|10322.1|10312.1|10326.6|10316.6|10317.1|10307.1|58
1634637600000|2021-10-19 10:00:00|10321.4|10311.4|10323.6|10313.6|10327.4|10317.4|10318.4|10308.4|58
1634637900000|2021-10-19 10:05:00|10322.1|10312.1|10335.9|10325.9|10336.1|10326.1|10320.5|10310.5|83
1634638200000|2021-10-19 10:10:00|10336.3|10326.3|10331.3|10321.3|10336.3|10326.3|10330.1|10320.1|39
1634638500000|2021-10-19 10:15:00|10331.8|10321.8|10330.9|10320.9|10338.1|10328.1|10330.6|10320.6|40
1634638800000|2021-10-19 10:20:00|10330.6|10320.6|10333.9|10323.9|10333.9|10323.9|10329.4|10319.4|31
1634639100000|2021-10-19 10:25:00|10333|10323|10338.4|10328.4|10343.4|10333.4|10332.9|10322.9|73
1634639400000|2021-10-19 10:30:00|10338.1|10328.1|10330.6|10320.6|10342.8|10332.8|10327.5|10317.5|73
1634639700000|2021-10-19 10:35:00|10331.4|10321.4|10325.5|10315.5|10333.8|10323.8|10324.6|10314.6|67
1634640000000|2021-10-19 10:40:00|10326.3|10316.3|10326.1|10316.1|10328.5|10318.5|10324.6|10314.6|57
1634640300000|2021-10-19 10:45:00|10326.3|10316.3|10325.9|10315.9|10326.6|10316.6|10323.3|10313.3|65
1634640600000|2021-10-19 10:50:00|10325.3|10315.3|10338.5|10328.5|10340.1|10330.1|10325.3|10315.3|53
1634640900000|2021-10-19 10:55:00|10338.6|10328.6|10336.8|10326.8|10339.6|10329.6|10335.6|10325.6|47
1634641200000|2021-10-19 11:00:00|10335.9|10325.9|10316|10306|10336.6|10326.6|10307.6|10297.6|88
1634641500000|2021-10-19 11:05:00|10316.3|10306.3|10317.6|10307.6|10319.5|10309.5|10309.1|10299.1|56
1634641800000|2021-10-19 11:10:00|10317.5|10307.5|10320.8|10310.8|10324.6|10314.6|10313.5|10303.5|61
1634642100000|2021-10-19 11:15:00|10320|10310|10314.3|10304.3|10320|10310|10311.5|10301.5|51
1634642400000|2021-10-19 11:20:00|10315.3|10305.3|10297.6|10287.6|10316.6|10306.6|10297|10287|82
1634642700000|2021-10-19 11:25:00|10297.9|10287.9|10294.4|10284.4|10311.8|10301.8|10289.5|10279.5|112
1634643000000|2021-10-19 11:30:00|10295.3|10285.3|10288.5|10278.5|10311.5|10301.5|10281|10271|240
1634643300000|2021-10-19 11:35:00|10289.5|10279.5|10294.1|10284.1|10294.1|10284.1|10279.1|10269.1|182
1634643600000|2021-10-19 11:40:00|10294.6|10284.6|10296.5|10286.5|10300.9|10290.9|10290.9|10280.9|128
1634643900000|2021-10-19 11:45:00|10296.9|10286.9|10292.5|10282.5|10299.4|10289.4|10288.1|10278.1|130
1634644200000|2021-10-19 11:50:00|10292.8|10282.8|10311.1|10301.1|10314.9|10304.9|10292.8|10282.8|127
1634644500000|2021-10-19 11:55:00|10311|10301|10308.4|10298.4|10312.1|10302.1|10301.4|10291.4|75
1634644800000|2021-10-19 12:00:00|10308.6|10298.6|10306.9|10296.9|10319.4|10309.4|10301.6|10291.6|163
1634645100000|2021-10-19 12:05:00|10307.1|10297.1|10298|10288|10311.6|10301.6|10295.1|10285.1|143
1634645400000|2021-10-19 12:10:00|10298.6|10288.6|10314.1|10304.1|10317.9|10307.9|10287.6|10277.6|173
1634645700000|2021-10-19 12:15:00|10314.6|10304.6|10309.6|10299.6|10314.6|10304.6|10304.9|10294.9|134
1634646000000|2021-10-19 12:20:00|10309.8|10299.8|10307.3|10297.3|10312.5|10302.5|10304.4|10294.4|89
1634646300000|2021-10-19 12:25:00|10307.6|10297.6|10299|10289|10322.9|10312.9|10297.8|10287.8|144
1634646600000|2021-10-19 12:30:00|10298.6|10288.6|10292|10282|10303.5|10293.5|10288.9|10278.9|143
1634646900000|2021-10-19 12:35:00|10291.5|10281.5|10286.1|10276.1|10296.1|10286.1|10286.1|10276.1|102
1634647200000|2021-10-19 12:40:00|10286.4|10276.4|10287.4|10277.4|10293.1|10283.1|10263.6|10253.6|206
1634647500000|2021-10-19 12:45:00|10286.6|10276.6|10296.1|10286.1|10297.6|10287.6|10282.3|10272.3|154
1634647800000|2021-10-19 12:50:00|10292.4|10282.4|10295.4|10285.4|10296|10286|10284.8|10274.8|129
1634648100000|2021-10-19 12:55:00|10294.9|10284.9|10310.4|10300.4|10315.9|10305.9|10294.5|10284.5|173
1634648400000|2021-10-19 13:00:00|10310.9|10300.9|10293.6|10283.6|10317.5|10307.5|10240.6|10230.6|628
1634648700000|2021-10-19 13:05:00|10293.8|10283.8|10260.9|10250.9|10294.4|10284.4|10253.6|10243.6|386
1634649000000|2021-10-19 13:10:00|10261.1|10251.1|10237.6|10227.6|10263|10253|10231.1|10221.1|527
1634649300000|2021-10-19 13:15:00|10238.5|10228.5|10161.9|10151.9|10252|10242|10157.5|10147.5|653
1634649600000|2021-10-19 13:20:00|10161.8|10151.8|10097.3|10087.3|10193.6|10183.6|10076.9|10066.9|749
1634649900000|2021-10-19 13:25:00|10097.4|10087.4|10159.1|10149.1|10165.4|10155.4|10097.4|10087.4|558
1634650200000|2021-10-19 13:30:00|10158.9|10148.9|10192.4|10182.4|10192.9|10182.9|10143.6|10133.6|463
1634650500000|2021-10-19 13:35:00|10190.1|10180.1|10169.9|10159.9|10191.6|10181.6|10167.9|10157.9|376
1634650800000|2021-10-19 13:40:00|10169.4|10159.4|10125|10115|10178.9|10168.9|10125|10115|487
1634651100000|2021-10-19 13:45:00|10122.8|10112.8|10111.1|10101.1|10141.6|10131.6|10103.4|10093.4|543
1634651400000|2021-10-19 13:50:00|10112.9|10102.9|10127.3|10117.3|10127.3|10117.3|10088.9|10078.9|443
1634651700000|2021-10-19 13:55:00|10128.5|10118.5|10154.9|10144.9|10166.1|10156.1|10125.8|10115.8|385
1634652000000|2021-10-19 14:00:00|10154.1|10144.1|10164.9|10154.9|10172.5|10162.5|10145.9|10135.9|365
1634652300000|2021-10-19 14:05:00|10164.6|10154.6|10169|10159|10186.4|10176.4|10160.3|10150.3|401
1634652600000|2021-10-19 14:10:00|10168.5|10158.5|10162.4|10152.4|10170|10160|10155.6|10145.6|330
1634652900000|2021-10-19 14:15:00|10162.1|10152.1|10193.5|10183.5|10199|10189|10161.8|10151.8|348
1634653200000|2021-10-19 14:20:00|10192.3|10182.3|10187.6|10177.6|10192.3|10182.3|10171.6|10161.6|368
1634653500000|2021-10-19 14:25:00|10187.3|10177.3|10183.8|10173.8|10194.3|10184.3|10177.8|10167.8|250
1634653800000|2021-10-19 14:30:00|10183.5|10173.5|10147|10137|10183.5|10173.5|10141.4|10131.4|342
1634654100000|2021-10-19 14:35:00|10147.1|10137.1|10165.4|10155.4|10167.4|10157.4|10141.6|10131.6|202
1634654400000|2021-10-19 14:40:00|10165.6|10155.6|10138.6|10128.6|10171.1|10161.1|10136.3|10126.3|276
1634654700000|2021-10-19 14:45:00|10138.3|10128.3|10166|10156|10166|10156|10138.3|10128.3|238
1634655000000|2021-10-19 14:50:00|10165.8|10155.8|10166.4|10156.4|10176.6|10166.6|10156.6|10146.6|233
1634655300000|2021-10-19 14:55:00|10165.9|10155.9|10161|10151|10180.8|10170.8|10159|10149|246
1634655600000|2021-10-19 15:00:00|10160.3|10150.3|10149.9|10139.9|10170.5|10160.5|10149.9|10139.9|312
1634655900000|2021-10-19 15:05:00|10150.4|10140.4|10158.9|10148.9|10168.5|10158.5|10145.3|10135.3|145
1634656200000|2021-10-19 15:10:00|10158.8|10148.8|10161.3|10151.3|10164.8|10154.8|10154.6|10144.6|153
1634656500000|2021-10-19 15:15:00|10160.9|10150.9|10167.1|10157.1|10171.8|10161.8|10160.1|10150.1|151
1634656800000|2021-10-19 15:20:00|10167.4|10157.4|10166|10156|10167.9|10157.9|10149.1|10139.1|196
1634657100000|2021-10-19 15:25:00|10165.8|10155.8|10163|10153|10166.9|10156.9|10151.1|10141.1|225
1634657400000|2021-10-19 15:30:00|10163.8|10153.8|10165.5|10155.5|10168.8|10158.8|10156.6|10146.6|187
1634657700000|2021-10-19 15:35:00|10165.6|10155.6|10163.5|10153.5|10176.3|10166.3|10160.1|10150.1|248
1634658000000|2021-10-19 15:40:00|10164.8|10154.8|10172.9|10162.9|10173.4|10163.4|10164.4|10154.4|150
1634658300000|2021-10-19 15:45:00|10173.3|10163.3|10152.3|10142.3|10174.4|10164.4|10142|10132|284
1634658600000|2021-10-19 15:50:00|10152.1|10142.1|10156.3|10146.3|10161.1|10151.1|10148.1|10138.1|224
1634658900000|2021-10-19 15:55:00|10156.1|10146.1|10151.9|10141.9|10157.9|10147.9|10150.8|10140.8|114
1634659200000|2021-10-19 16:00:00|10152|10142|10144.3|10134.3|10156|10146|10141.1|10131.1|154
1634659500000|2021-10-19 16:05:00|10144.4|10134.4|10152.6|10142.6|10153.9|10143.9|10144.4|10134.4|74
1634659800000|2021-10-19 16:10:00|10152.9|10142.9|10149.8|10139.8|10153.5|10143.5|10148.6|10138.6|69
1634660100000|2021-10-19 16:15:00|10149.5|10139.5|10136.8|10126.8|10151.3|10141.3|10133.5|10123.5|115
1634660400000|2021-10-19 16:20:00|10137|10127|10135.6|10125.6|10143.1|10133.1|10128.9|10118.9|130
1634660700000|2021-10-19 16:25:00|10135.8|10125.8|10141.8|10131.8|10144.1|10134.1|10135.6|10125.6|102
1634661000000|2021-10-19 16:30:00|10141.5|10131.5|10138|10128|10141.9|10131.9|10137.4|10127.4|112
1634661300000|2021-10-19 16:35:00|10138.3|10128.3|10140.4|10130.4|10146.5|10136.5|10137.1|10127.1|230
1634661600000|2021-10-19 16:40:00|10141|10131|10139.1|10129.1|10142.6|10132.6|10136.5|10126.5|90
1634661900000|2021-10-19 16:45:00|10140.3|10130.3|10132.3|10122.3|10142.9|10132.9|10126.1|10116.1|109
1634662200000|2021-10-19 16:50:00|10132.5|10122.5|10130.9|10120.9|10136.6|10126.6|10129.3|10119.3|92
1634662500000|2021-10-19 16:55:00|10131.1|10121.1|10139.6|10129.6|10141|10131|10127.8|10117.8|118
1634688000000|2021-10-20 00:00:00|10131.1|10121.1|10122.1|10112.1|10131.6|10121.6|10117.9|10107.9|66
1634688300000|2021-10-20 00:05:00|10121.6|10111.6|10078.3|10068.3|10121.6|10111.6|10078.3|10068.3|93
1634688600000|2021-10-20 00:10:00|10078.6|10068.6|10084.8|10074.8|10090.6|10080.6|10078.6|10068.6|60
1634688900000|2021-10-20 00:15:00|10085|10075|10049.5|10039.5|10085|10075|10042.8|10032.8|136
1634689200000|2021-10-20 00:20:00|10049.6|10039.6|10019.5|10009.5|10050.4|10040.4|10018.1|10008.1|129
1634689500000|2021-10-20 00:25:00|10020.1|10010.1|10035.6|10025.6|10036.9|10026.9|10020.1|10010.1|104
1634689800000|2021-10-20 00:30:00|10036.1|10026.1|10024.8|10010.8|10041.9|10031.9|10024.8|10010.8|73
1634690100000|2021-10-20 00:35:00|10024.5|10011.3|10028.4|10018.4|10029.5|10019.3|10018|10008|79
1634690400000|2021-10-20 00:40:00|10029.6|10019.6|10034.8|10024.8|10038.3|10028.3|10028|10018|91
1634690700000|2021-10-20 00:45:00|10034|10024|10042.8|10032.8|10050.8|10040.8|10034|10024|106
1634691000000|2021-10-20 00:50:00|10042.4|10032.4|10038.1|10028.1|10043.1|10033.1|10012.5|10002.5|170
1634691300000|2021-10-20 00:55:00|10037.8|10027.8|10032.3|10022.3|10053|10043|10030.6|10020.6|128
1634691600000|2021-10-20 01:00:00|10032.5|10022.5|10041.6|10031.6|10057.6|10047.6|10014.4|10004.4|561
1634691900000|2021-10-20 01:05:00|10041.3|10031.3|10053.5|10043.5|10061.9|10051.9|10041.3|10031.3|410
1634692200000|2021-10-20 01:10:00|10053.8|10043.8|10054|10044|10059.8|10049.8|10043.9|10033.9|282
1634692500000|2021-10-20 01:15:00|10053.6|10043.6|10047.9|10037.9|10056.5|10046.5|10044.1|10034.1|241
1634692800000|2021-10-20 01:20:00|10048.6|10038.6|10071.6|10061.6|10075.1|10065.1|10047.5|10037.5|284
1634693100000|2021-10-20 01:25:00|10071.4|10061.4|10066.4|10056.4|10074.3|10064.3|10063.3|10053.3|177
1634693400000|2021-10-20 01:30:00|10065.5|10055.5|10036.4|10026.4|10071.4|10061.4|10031.6|10021.6|343
1634693700000|2021-10-20 01:35:00|10035.3|10025.3|10011|10001|10036.4|10026.4|10010.5|10000.5|514
1634694000000|2021-10-20 01:40:00|10011.3|10001.3|10003|9993|10017.6|10007.6|9988.4|9978.4|277
1634694300000|2021-10-20 01:45:00|10003.4|9993.4|10017.1|10007.1|10017.5|10007.5|9995.3|9985.3|395
1634694600000|2021-10-20 01:50:00|10016.5|10006.5|10023.4|10013.4|10023.9|10013.9|10010.4|10000.4|409
1634694900000|2021-10-20 01:55:00|10023.1|10013.1|9989.1|9979.1|10023.9|10013.9|9987.5|9977.5|453
1634695200000|2021-10-20 02:00:00|9987.8|9977.8|9992.5|9982.5|9998.6|9988.6|9970.6|9960.6|456
1634695500000|2021-10-20 02:05:00|9992.1|9982.1|9987.5|9977.5|10003.8|9993.8|9983|9973|446
1634695800000|2021-10-20 02:10:00|9987.1|9977.1|9996.1|9986.1|10000.1|9990.1|9978.3|9968.3|252
1634696100000|2021-10-20 02:15:00|9996.8|9986.8|9994|9984|9996.8|9986.8|9990.4|9980.4|73
1634696400000|2021-10-20 02:20:00|9994.6|9984.6|9996.5|9986.5|9998.9|9988.9|9991.9|9981.9|65
1634696700000|2021-10-20 02:25:00|9996.6|9986.6|9994.1|9984.1|9998|9988|9992.3|9982.3|80
1634697000000|2021-10-20 02:30:00|9993.3|9983.3|9967.3|9957.3|9999.3|9989.3|9966.3|9956.3|188
1634697300000|2021-10-20 02:35:00|9967.5|9957.5|9970.4|9960.4|9976.1|9966.1|9960.9|9950.9|307
1634697600000|2021-10-20 02:40:00|9969.9|9959.9|9943.9|9933.9|9974|9964|9932.5|9922.5|303
1634697900000|2021-10-20 02:45:00|9944.3|9934.3|9927.4|9917.4|9944.3|9934.3|9912.4|9902.4|407
1634698200000|2021-10-20 02:50:00|9927.6|9917.6|9961.4|9951.4|9975.5|9965.5|9925.1|9915.1|511
1634698500000|2021-10-20 02:55:00|9961.6|9951.6|9976.1|9966.1|9979.4|9969.4|9946.5|9936.5|318
1634698800000|2021-10-20 03:00:00|9975.9|9965.9|9982.3|9972.3|9983.6|9973.6|9967.4|9957.4|331
1634699100000|2021-10-20 03:05:00|9981.8|9971.8|9987|9977|9987.9|9977.9|9975.9|9965.9|357
1634699400000|2021-10-20 03:10:00|9986.6|9976.6|9976|9966|9986.8|9976.8|9968.9|9958.9|141
1634699700000|2021-10-20 03:15:00|9975.5|9965.5|9981.6|9971.6|9986.5|9976.5|9965.9|9955.9|237
1634700000000|2021-10-20 03:20:00|9982.1|9972.1|10000.1|9990.1|10002.3|9992.3|9981.5|9971.5|327
1634700300000|2021-10-20 03:25:00|10001.3|9991.3|9997.1|9987.1|10015.1|10005.1|9996.1|9986.1|206
1634700600000|2021-10-20 03:30:00|9997.8|9987.8|10000|9990|10002.9|9992.9|9997|9987|54
1634700900000|2021-10-20 03:35:00|9999.4|9989.4|9989.1|9979.1|10000.8|9990.8|9988.9|9978.9|45
1634701200000|2021-10-20 03:40:00|9989.4|9979.4|9989.3|9979.3|9990.9|9980.9|9988.6|9978.6|43
1634701500000|2021-10-20 03:45:00|9989|9979|9986.6|9976.6|9990|9980|9986.6|9976.6|39
1634701800000|2021-10-20 03:50:00|9986.9|9976.9|9987|9977|9987.6|9977.6|9983.4|9973.4|39
1634702100000|2021-10-20 03:55:00|9986.4|9976.4|9985.5|9975.5|9986.4|9976.4|9983.6|9973.6|51
1634702400000|2021-10-20 04:00:00|9985.9|9975.9|9986.9|9976.9|9991.1|9981.1|9985.3|9975.3|52
1634702700000|2021-10-20 04:05:00|9987.3|9977.3|9988.5|9978.5|9988.5|9978.5|9984.1|9974.1|47
1634703000000|2021-10-20 04:10:00|9989.1|9979.1|9991.6|9981.6|9993.3|9983.3|9989.1|9979.1|28
1634703300000|2021-10-20 04:15:00|9992.1|9982.1|9990.3|9980.3|9993.1|9983.1|9986.8|9976.8|41
1634703600000|2021-10-20 04:20:00|9990.8|9980.8|9988.1|9978.1|9991.9|9981.9|9985.6|9975.6|32
1634703900000|2021-10-20 04:25:00|9988.4|9978.4|9990.8|9980.8|9991.6|9981.6|9988.4|9978.4|19
1634704200000|2021-10-20 04:30:00|9990.9|9980.9|10002.9|9992.9|10005.6|9995.6|9990.9|9980.9|43
1634704500000|2021-10-20 04:35:00|10001.6|9991.6|10000.9|9990.9|10001.9|9991.9|9998.6|9988.6|24
1634704800000|2021-10-20 04:40:00|10001.4|9991.4|9999.5|9989.5|10001.5|9991.5|9999.4|9989.4|14
1634705100000|2021-10-20 04:45:00|9999.3|9989.3|10001.9|9991.9|10001.9|9991.9|9999.3|9989.3|17
1634705400000|2021-10-20 04:50:00|10002.5|9992.5|10002.1|9992.1|10002.5|9992.5|10002|9992|6
1634705700000|2021-10-20 04:55:00|10000.8|9990.8|9999.9|9989.9|10000.8|9990.8|9999.9|9989.9|5
1634706000000|2021-10-20 05:00:00|9999.6|9989.6|9995.1|9985.1|10000.6|9990.6|9995.1|9985.1|47
1634706300000|2021-10-20 05:05:00|9995.4|9985.4|9991.6|9981.6|9997.5|9987.5|9989.9|9979.9|44
1634706600000|2021-10-20 05:10:00|9992.1|9982.1|9989.6|9979.6|9992.5|9982.5|9989.6|9979.6|21
1634706900000|2021-10-20 05:15:00|9989.3|9979.3|9983.3|9973.3|9989.3|9979.3|9980.9|9970.9|21
1634707200000|2021-10-20 05:20:00|9983.9|9973.9|9983.5|9973.5|9987.8|9977.8|9983|9973|30
1634707500000|2021-10-20 05:25:00|9983.1|9973.1|9981.4|9971.4|9983.1|9973.1|9963.3|9953.3|65
1634707800000|2021-10-20 05:30:00|9981.5|9971.5|10006.6|9996.6|10011.3|10001.3|9981.5|9971.5|313
1634708100000|2021-10-20 05:35:00|10006.9|9996.9|10034.4|10024.4|10036.4|10026.4|10005.5|9995.5|427
1634708400000|2021-10-20 05:40:00|10034.5|10024.5|10028.1|10018.1|10042.3|10032.3|10028.1|10018.1|263
1634708700000|2021-10-20 05:45:00|10027.4|10017.4|10043|10033|10044.4|10034.4|10025.1|10015.1|195
1634709000000|2021-10-20 05:50:00|10043.3|10033.3|10033.4|10023.4|10044.4|10034.4|10032|10022|370
1634709300000|2021-10-20 05:55:00|10033.9|10023.9|10041.5|10031.5|10044.1|10034.1|10032.6|10022.6|165
1634709600000|2021-10-20 06:00:00|10041.8|10031.8|10032.5|10022.5|10043.1|10033.1|10028.8|10018.8|171
1634709900000|2021-10-20 06:05:00|10033.4|10023.4|10034|10024|10035.5|10025.5|10027|10017|98
1634710200000|2021-10-20 06:10:00|10033.8|10023.8|10046.1|10036.1|10048.6|10038.6|10032.6|10022.6|136
1634710500000|2021-10-20 06:15:00|10046.5|10036.5|10045.6|10035.6|10047.4|10037.4|10039.5|10029.5|66
1634710800000|2021-10-20 06:20:00|10046.6|10036.6|10044.4|10034.4|10049.6|10039.6|10044.4|10034.4|136
1634711100000|2021-10-20 06:25:00|10045.4|10035.4|10038.1|10028.1|10045.6|10035.6|10034.4|10024.4|134
1634711400000|2021-10-20 06:30:00|10038.3|10028.3|10021.8|10011.8|10038.9|10028.9|10015.9|10005.9|257
1634711700000|2021-10-20 06:35:00|10023|10013|10029.6|10019.6|10030.3|10020.3|10020.9|10010.9|213
1634712000000|2021-10-20 06:40:00|10029.4|10019.4|10022.6|10012.6|10040.5|10030.5|10022.6|10012.6|189
1634712300000|2021-10-20 06:45:00|10023.4|10013.4|10028.9|10018.9|10030.1|10020.1|10010|10000|187
1634712600000|2021-10-20 06:50:00|10028.4|10018.4|10022.5|10012.5|10029.1|10019.1|10014.5|10004.5|249
1634712900000|2021-10-20 06:55:00|10023|10013|10002.1|9992.1|10026.9|10016.9|10002.1|9992.1|274
1634713200000|2021-10-20 07:00:00|10004.5|9994.5|10007.1|9997.1|10014.5|10004.5|9988.1|9978.1|161
1634713500000|2021-10-20 07:05:00|10006.9|9996.9|10009.4|9999.4|10010.9|10000.9|9998.9|9988.9|101
1634713800000|2021-10-20 07:10:00|10006.1|9996.1|10008.9|9998.9|10012.9|10002.9|10002.6|9992.6|107
1634714100000|2021-10-20 07:15:00|10009.1|9999.1|10030.1|10020.1|10037.4|10027.4|10009.1|9999.1|171
1634714400000|2021-10-20 07:20:00|10028.9|10018.9|10032.1|10022.1|10038.4|10028.4|10019.9|10009.9|136
1634714700000|2021-10-20 07:25:00|10031.9|10021.9|10022.4|10012.4|10034.5|10024.5|10020.4|10010.4|156
1634715000000|2021-10-20 07:30:00|10022.5|10012.5|10016.4|10006.4|10026.4|10016.4|10008.9|9998.9|177
1634715300000|2021-10-20 07:35:00|10016.6|10006.6|10022.6|10012.6|10024.4|10014.4|10015.1|10005.1|128
1634715600000|2021-10-20 07:40:00|10024.1|10014.1|10037.5|10027.5|10038.4|10028.4|10024.1|10014.1|139
1634715900000|2021-10-20 07:45:00|10037.9|10027.9|10044.4|10034.4|10048.8|10038.8|10037.9|10027.9|122
1634716200000|2021-10-20 07:50:00|10044.3|10034.3|10044.4|10034.4|10044.9|10034.9|10040.1|10030.1|104
1634716500000|2021-10-20 07:55:00|10044.8|10034.8|10052.6|10042.6|10052.6|10042.6|10042.8|10032.8|115
1634716800000|2021-10-20 08:00:00|10052.3|10042.3|10075.1|10065.1|10079|10069|10038.4|10028.4|155
1634717100000|2021-10-20 08:05:00|10075.9|10065.9|10063.3|10053.3|10075.9|10065.9|10056.4|10046.4|163
1634717400000|2021-10-20 08:10:00|10062.9|10052.9|10076.4|10066.4|10080.9|10070.9|10061.8|10051.8|142
1634717700000|2021-10-20 08:15:00|10076.9|10066.9|10069.3|10059.3|10078.9|10068.9|10054.5|10044.5|128
1634718000000|2021-10-20 08:20:00|10068.9|10058.9|10073.3|10063.3|10074.8|10064.8|10066.6|10056.6|79
1634718300000|2021-10-20 08:25:00|10072.8|10062.8|10074.6|10064.6|10075|10065|10068.5|10058.5|49
1634718600000|2021-10-20 08:30:00|10074.5|10064.5|10061.1|10051.1|10074.9|10064.9|10057.9|10047.9|93
1634718900000|2021-10-20 08:35:00|10060.6|10050.6|10048.8|10038.8|10064|10054|10047|10037|74
1634719200000|2021-10-20 08:40:00|10048.5|10038.5|10049.5|10039.5|10053.4|10043.4|10045|10035|77
1634719500000|2021-10-20 08:45:00|10049|10039|10056.9|10046.9|10056.9|10046.9|10046.1|10036.1|43
1634719800000|2021-10-20 08:50:00|10057.3|10047.3|10053.5|10043.5|10063.1|10053.1|10050.3|10040.3|47
1634720100000|2021-10-20 08:55:00|10053.8|10043.8|10057.6|10047.6|10057.6|10047.6|10053.8|10043.8|16
1634720400000|2021-10-20 09:00:00|10058.9|10048.9|10055|10045|10059.6|10049.6|10054.9|10044.9|19
1634720700000|2021-10-20 09:05:00|10054.9|10044.9|10050|10040|10055.9|10045.9|10044.9|10034.9|47
1634721000000|2021-10-20 09:10:00|10050.3|10040.3|10047.3|10037.3|10051.6|10041.6|10047|10037|31
1634721300000|2021-10-20 09:15:00|10047.1|10037.1|10050.5|10040.5|10054|10044|10045|10035|52
1634721600000|2021-10-20 09:20:00|10050.8|10040.8|10042.8|10032.8|10052.4|10042.4|10036.8|10026.8|44
1634721900000|2021-10-20 09:25:00|10043.3|10033.3|10039.4|10029.4|10046|10036|10039.4|10029.4|30
1634722200000|2021-10-20 09:30:00|10039.6|10029.6|10035.8|10025.8|10042.4|10032.4|10034.5|10024.5|49
1634722500000|2021-10-20 09:35:00|10036.3|10026.3|10034.5|10024.5|10044.8|10034.8|10034.1|10024.1|40
1634722800000|2021-10-20 09:40:00|10034|10024|10028.9|10018.9|10034|10024|10021.9|10011.9|80
1634723100000|2021-10-20 09:45:00|10026.8|10016.8|10020.8|10010.8|10027.6|10017.6|10019.6|10009.6|72
1634723400000|2021-10-20 09:50:00|10021.1|10011.1|10028.6|10018.6|10032|10022|10018.4|10008.4|64
1634723700000|2021-10-20 09:55:00|10029|10019|10025.5|10015.5|10029|10019|10022|10012|33
1634724000000|2021-10-20 10:00:00|10025.8|10015.8|10027.3|10017.3|10033.9|10023.9|10025.5|10015.5|51
1634724300000|2021-10-20 10:05:00|10027|10017|10014.8|10004.8|10027|10017|10012.4|10002.4|68
1634724600000|2021-10-20 10:10:00|10014.3|10004.3|10010.3|10000.3|10017.8|10007.8|10009.8|9999.8|54
1634724900000|2021-10-20 10:15:00|10010.4|10000.4|10001.1|9991.1|10010.4|10000.4|9995.8|9985.8|95
1634725200000|2021-10-20 10:20:00|10002.4|9992.4|10000.5|9990.5|10008.6|9998.6|9999.5|9989.5|48
1634725500000|2021-10-20 10:25:00|10000.6|9990.6|10009.4|9999.4|10017.4|10007.4|10000.6|9990.6|44
1634725800000|2021-10-20 10:30:00|10009.8|9999.8|10011|10001|10011.9|10001.9|10000.6|9990.6|72
1634726100000|2021-10-20 10:35:00|10011.4|10001.4|10019.6|10009.6|10031.9|10021.9|10011.4|10001.4|90
1634726400000|2021-10-20 10:40:00|10019.1|10009.1|10023|10013|10026.5|10016.5|10018.6|10008.6|76
1634726700000|2021-10-20 10:45:00|10023.3|10013.3|10012.9|10002.9|10024.4|10014.4|10011.9|10001.9|61
1634727000000|2021-10-20 10:50:00|10013.5|10003.5|10012.9|10002.9|10020.3|10010.3|10004.5|9994.5|71
1634727300000|2021-10-20 10:55:00|10013|10003|10010.1|10000.1|10013.3|10003.3|10008.5|9998.5|39
1634727600000|2021-10-20 11:00:00|10010.5|10000.5|10022|10012|10024.3|10014.3|10010.5|10000.5|106
1634727900000|2021-10-20 11:05:00|10023.8|10013.8|10010.1|10000.1|10028.5|10018.5|10007.9|9997.9|75
1634728200000|2021-10-20 11:10:00|10010.9|10000.9|10012.6|10002.6|10012.6|10002.6|10005.4|9995.4|69
1634728500000|2021-10-20 11:15:00|10012.9|10002.9|10008.3|9998.3|10016|10006|10006.1|9996.1|87
1634728800000|2021-10-20 11:20:00|10008|9998|10004.8|9994.8|10008.6|9998.6|10004.8|9994.8|31
1634729100000|2021-10-20 11:25:00|10005.3|9995.3|9995.8|9985.8|10005.3|9995.3|9989|9979|105
1634729400000|2021-10-20 11:30:00|9996|9986|10010.3|10000.3|10017.4|10007.4|9996|9986|113
1634729700000|2021-10-20 11:35:00|10010.4|10000.4|10010.5|10000.5|10011.9|10001.9|10004.8|9994.8|109
1634730000000|2021-10-20 11:40:00|10010.4|10000.4|10005.9|9995.9|10011.3|10001.3|9997.9|9987.9|77
1634730300000|2021-10-20 11:45:00|10006|9996|10006.4|9996.4|10011.5|10001.5|10005.1|9995.1|38
1634730600000|2021-10-20 11:50:00|10006|9996|10004.6|9994.6|10007.1|9997.1|9999|9989|84
1634730900000|2021-10-20 11:55:00|10005|9995|9978.1|9968.1|10006.1|9996.1|9976.5|9966.5|129
1634731200000|2021-10-20 12:00:00|9980.6|9970.6|9992|9982|9992.9|9982.9|9979.5|9969.5|141
1634731500000|2021-10-20 12:05:00|9992.4|9982.4|10000.5|9990.5|10002.4|9992.4|9983.1|9973.1|161
1634731800000|2021-10-20 12:10:00|10000.8|9990.8|10038.9|10028.9|10044.6|10034.6|9990.6|9980.6|302
1634732100000|2021-10-20 12:15:00|10039.4|10029.4|10039.6|10029.6|10050.9|10040.9|10037.4|10027.4|111
1634732400000|2021-10-20 12:20:00|10038.9|10028.9|10041.4|10031.4|10046.3|10036.3|10034.1|10024.1|110
1634732700000|2021-10-20 12:25:00|10042.6|10032.6|10068.9|10058.9|10070.4|10060.4|10042|10032|136
1634733000000|2021-10-20 12:30:00|10067.9|10057.9|10046|10036|10071.9|10061.9|10044|10034|232
1634733300000|2021-10-20 12:35:00|10045.8|10035.8|10041.3|10031.3|10046.9|10036.9|10033.3|10023.3|150
1634733600000|2021-10-20 12:40:00|10041.6|10031.6|10058|10048|10060.8|10050.6|10035.1|10025.1|152
1634733900000|2021-10-20 12:45:00|10057.9|10047.9|10043.5|10033.5|10057.9|10047.9|10038.9|10028.9|111
1634734200000|2021-10-20 12:50:00|10042.9|10032.9|10031.4|10021.4|10043|10033|10027.8|10017.8|107
1634734500000|2021-10-20 12:55:00|10030.6|10020.6|10019.8|10009.8|10037.5|10027.5|10017.8|10007.8|170
1634734800000|2021-10-20 13:00:00|10022.6|10012.6|10045.8|10035.8|10062.8|10052.8|10011.4|10001.4|649
1634735100000|2021-10-20 13:05:00|10046.3|10036.3|10061.6|10051.6|10063.3|10053.3|10027|10017|532
1634735400000|2021-10-20 13:10:00|10061.3|10051.3|10076.6|10066.6|10081.3|10071.3|10058.1|10048.1|423
1634735700000|2021-10-20 13:15:00|10077|10067|10079.8|10069.8|10090.8|10080.8|10055.8|10045.8|482
1634736000000|2021-10-20 13:20:00|10080.6|10070.6|10127.1|10117.1|10128.9|10118.9|10072.9|10062.9|551
1634736300000|2021-10-20 13:25:00|10126.3|10116.3|10128.3|10118.3|10137.5|10127.5|10113.8|10103.8|437
1634736600000|2021-10-20 13:30:00|10127.9|10117.9|10116.5|10106.5|10127.9|10117.9|10096.8|10086.8|405
1634736900000|2021-10-20 13:35:00|10116|10106|10129.3|10119.3|10135.4|10125.4|10113.9|10103.9|333
1634737200000|2021-10-20 13:40:00|10128.8|10118.8|10121.6|10111.6|10136|10126|10120.9|10110.9|209
1634737500000|2021-10-20 13:45:00|10121.5|10111.5|10135.3|10125.3|10137.9|10127.9|10113.6|10103.6|249
1634737800000|2021-10-20 13:50:00|10135.4|10125.4|10143.8|10133.8|10148.4|10138.4|10134.5|10124.5|223
1634738100000|2021-10-20 13:55:00|10144.4|10134.4|10141.3|10131.3|10164.8|10154.8|10141.3|10131.3|232
1634738400000|2021-10-20 14:00:00|10141.8|10131.8|10119|10109|10151.8|10141.8|10105|10095|309
1634738700000|2021-10-20 14:05:00|10120.4|10110.4|10119.1|10109.1|10126.4|10116.4|10103.6|10093.6|224
1634739000000|2021-10-20 14:10:00|10119.6|10109.6|10127.8|10117.8|10132|10122|10116.4|10106.4|280
1634739300000|2021-10-20 14:15:00|10127.9|10117.9|10128|10118|10131.6|10121.6|10117.1|10107.1|199
1634739600000|2021-10-20 14:20:00|10128.5|10118.5|10111.3|10101.3|10128.5|10118.5|10107.1|10097.1|146
1634739900000|2021-10-20 14:25:00|10111.6|10101.6|10118.5|10108.5|10123|10113|10109.4|10099.4|217
1634740200000|2021-10-20 14:30:00|10118.9|10108.9|10154.4|10144.4|10156.4|10146.4|10118.9|10108.9|351
1634740500000|2021-10-20 14:35:00|10154.6|10144.6|10151.3|10141.3|10164.6|10154.6|10151.3|10141.3|310
1634740800000|2021-10-20 14:40:00|10151.8|10141.8|10154|10144|10166.6|10156.6|10138.4|10128.4|253
1634741100000|2021-10-20 14:45:00|10154.9|10144.9|10154|10144|10176.9|10166.9|10154|10144|216
1634741400000|2021-10-20 14:50:00|10154.8|10144.8|10139.6|10129.6|10163.3|10153.3|10137.1|10127.1|259
1634741700000|2021-10-20 14:55:00|10140|10130|10151.1|10141.1|10162.9|10152.9|10138.6|10128.6|205
1634742000000|2021-10-20 15:00:00|10151.5|10141.5|10159.9|10149.9|10163.6|10153.6|10141.1|10131.1|211
1634742300000|2021-10-20 15:05:00|10160.1|10150.1|10169.1|10159.1|10170.9|10160.9|10160.1|10150.1|142
1634742600000|2021-10-20 15:10:00|10169|10159|10162.3|10152.3|10174.6|10164.6|10161.3|10151.3|185
1634742900000|2021-10-20 15:15:00|10161.4|10151.4|10165.4|10155.4|10165.4|10155.4|10156.5|10146.5|181
1634743200000|2021-10-20 15:20:00|10165.1|10155.1|10181.9|10171.9|10187.3|10177.3|10165|10155|128
1634743500000|2021-10-20 15:25:00|10181.8|10171.8|10179.3|10169.3|10193.3|10183.3|10178.6|10168.6|177
1634743800000|2021-10-20 15:30:00|10179.6|10169.6|10190.8|10180.8|10191.3|10181.3|10175|10165|178
1634744100000|2021-10-20 15:35:00|10190.4|10180.4|10211.1|10201.1|10212.8|10202.8|10190.4|10180.4|249
1634744400000|2021-10-20 15:40:00|10211|10201|10197.6|10187.6|10211.3|10201.3|10194.5|10184.5|225
1634744700000|2021-10-20 15:45:00|10199.4|10189.4|10183.8|10173.8|10201.6|10191.6|10181.6|10171.6|184
1634745000000|2021-10-20 15:50:00|10184|10174|10193.3|10183.3|10195.9|10185.9|10183.8|10173.8|179
1634745300000|2021-10-20 15:55:00|10193.6|10183.6|10198.5|10188.5|10199.8|10189.8|10186.3|10176.3|191
1634745600000|2021-10-20 16:00:00|10198.6|10188.6|10198.8|10188.8|10205.5|10195.5|10194.8|10184.8|211
1634745900000|2021-10-20 16:05:00|10199|10189|10196.9|10186.9|10210.4|10200.4|10195.4|10185.4|236
1634746200000|2021-10-20 16:10:00|10196.3|10186.3|10185.8|10175.8|10197.4|10187.4|10181.6|10171.6|211
1634746500000|2021-10-20 16:15:00|10186.4|10176.4|10178.5|10168.5|10186.8|10176.8|10174.8|10164.8|196
1634746800000|2021-10-20 16:20:00|10178.3|10168.3|10194.1|10184.1|10194.1|10184.1|10178.3|10168.3|157
1634747100000|2021-10-20 16:25:00|10193|10183|10191.5|10181.5|10196.4|10186.4|10185.9|10175.9|129
1634747400000|2021-10-20 16:30:00|10191.9|10181.9|10183.8|10173.8|10194.1|10184.1|10182.5|10172.5|142
1634747700000|2021-10-20 16:35:00|10183.5|10173.5|10186.5|10176.5|10192.4|10182.4|10177.3|10167.3|192
1634748000000|2021-10-20 16:40:00|10185.8|10175.8|10199.8|10189.8|10200.8|10190.8|10185.8|10175.8|208
1634748300000|2021-10-20 16:45:00|10199.4|10189.4|10193.3|10183.3|10200.3|10190.3|10189.6|10179.6|145
1634748600000|2021-10-20 16:50:00|10193|10183|10189.4|10179.4|10193.3|10183.3|10183.3|10173.3|170
1634748900000|2021-10-20 16:55:00|10190.1|10180.1|10205.5|10195.5|10209.5|10199.5|10189.4|10179.4|214
1634774400000|2021-10-21 00:00:00|10179.8|10169.8|10186.1|10176.1|10186.1|10176.1|10179.8|10169.8|19
1634774700000|2021-10-21 00:05:00|10185.9|10175.9|10196.8|10186.8|10198.5|10188.5|10184|10174|42
1634775000000|2021-10-21 00:10:00|10197.5|10187.5|10203.3|10193.3|10210.6|10200.6|10197.5|10187.5|34
1634775300000|2021-10-21 00:15:00|10202.9|10192.9|10201.6|10191.6|10203.5|10193.5|10199.1|10189.1|32
1634775600000|2021-10-21 00:20:00|10201.1|10191.1|10199|10189|10201.1|10191.1|10199|10189|12
1634775900000|2021-10-21 00:25:00|10199.4|10189.4|10199.4|10189.4|10199.9|10189.9|10199|10189|14
1634776200000|2021-10-21 00:30:00|10198.3|10188.3|10188.8|10178.8|10199.4|10189.4|10188.4|10178.4|19
1634776500000|2021-10-21 00:35:00|10189.3|10179.3|10195.3|10185.3|10197.5|10187.5|10189.3|10179.3|18
1634776800000|2021-10-21 00:40:00|10196.5|10186.5|10196.5|10186.5|10198|10188|10196.5|10186.5|15
1634777100000|2021-10-21 00:45:00|10197.3|10187.3|10214.9|10204.9|10214.9|10204.9|10196.3|10186.3|48
1634777400000|2021-10-21 00:50:00|10214.1|10204.1|10228|10218|10231.8|10221.8|10213.9|10203.9|60
1634777700000|2021-10-21 00:55:00|10227.9|10217.9|10221.1|10211.1|10227.9|10217.9|10220.1|10210.1|14
1634778000000|2021-10-21 01:00:00|10221.5|10211.5|10223|10213|10237|10227|10210.3|10200.3|387
1634778300000|2021-10-21 01:05:00|10223.3|10213.3|10226.4|10216.4|10227.6|10217.6|10209.6|10199.6|264
1634778600000|2021-10-21 01:10:00|10226|10216|10202|10192|10226|10216|10202|10192|207
1634778900000|2021-10-21 01:15:00|10202.6|10192.6|10195.9|10185.9|10219.8|10209.8|10192.4|10182.4|350
1634779200000|2021-10-21 01:20:00|10196.8|10186.8|10192.9|10182.9|10197.1|10187.1|10178.6|10168.6|254
1634779500000|2021-10-21 01:25:00|10192.4|10182.4|10166.6|10156.6|10192.4|10182.4|10162.9|10152.9|301
1634779800000|2021-10-21 01:30:00|10166.4|10156.4|10181.5|10171.5|10181.5|10171.5|10150.6|10140.6|319
1634780100000|2021-10-21 01:35:00|10181.6|10171.6|10185|10175|10192.1|10182.1|10173.4|10163.4|187
1634780400000|2021-10-21 01:40:00|10185.4|10175.4|10188.3|10178.3|10200.8|10190.8|10184.4|10174.4|255
1634780700000|2021-10-21 01:45:00|10187.9|10177.9|10190.9|10180.9|10194.9|10184.9|10181.4|10171.4|201
1634781000000|2021-10-21 01:50:00|10191.1|10181.1|10212.3|10202.3|10215.4|10205.4|10186|10176|137
1634781300000|2021-10-21 01:55:00|10212.5|10202.5|10201.3|10191.3|10218.1|10208.1|10200.3|10190.3|231
1634781600000|2021-10-21 02:00:00|10201.6|10191.6|10223.4|10213.4|10231.6|10221.6|10201.6|10191.6|175
1634781900000|2021-10-21 02:05:00|10223|10213|10231.5|10221.5|10234.1|10224.1|10212.1|10202.1|232
1634782200000|2021-10-21 02:10:00|10232|10222|10235.8|10225.8|10246.6|10236.6|10232|10222|270
1634782500000|2021-10-21 02:15:00|10236.3|10226.3|10233|10223|10241|10231|10232.1|10222.1|81
1634782800000|2021-10-21 02:20:00|10233.5|10223.5|10238.6|10228.6|10238.6|10228.6|10225.6|10215.6|51
1634783100000|2021-10-21 02:25:00|10238.5|10228.5|10237.3|10227.3|10240|10230|10235|10225|44
1634783400000|2021-10-21 02:30:00|10236.8|10226.8|10221.9|10211.9|10240|10230|10217.4|10207.4|296
1634783700000|2021-10-21 02:35:00|10221.6|10211.6|10239.9|10229.9|10242.1|10232.1|10213.1|10203.1|334
1634784000000|2021-10-21 02:40:00|10240.4|10230.4|10221.9|10211.9|10240.4|10230.4|10218.6|10208.6|193
1634784300000|2021-10-21 02:45:00|10222.3|10212.3|10226.8|10216.8|10232.1|10222.1|10222.1|10212.1|155
1634784600000|2021-10-21 02:50:00|10226.5|10216.5|10220|10210|10230.4|10220.4|10215.1|10205.1|221
1634784900000|2021-10-21 02:55:00|10219.5|10209.5|10219|10209|10221.5|10211.5|10211.9|10201.9|216
1634785200000|2021-10-21 03:00:00|10218.8|10208.8|10230|10220|10232.8|10222.8|10217|10207|202
1634785500000|2021-10-21 03:05:00|10229.6|10219.6|10218.9|10208.9|10233.3|10223.3|10217.3|10207.3|212
1634785800000|2021-10-21 03:10:00|10218.6|10208.6|10208.9|10198.9|10221.4|10211.4|10203.5|10193.5|205
1634786100000|2021-10-21 03:15:00|10208.3|10198.3|10209.4|10199.4|10214|10204|10200.8|10190.8|148
1634786400000|2021-10-21 03:20:00|10208.8|10198.8|10209|10199|10219|10209|10204.3|10194.3|153
1634786700000|2021-10-21 03:25:00|10209.4|10199.4|10220|10210|10232.1|10222.1|10209.4|10199.4|193
1634787000000|2021-10-21 03:30:00|10220.5|10210.5|10226|10216|10226.8|10216.8|10220.5|10210.5|19
1634787300000|2021-10-21 03:35:00|10226.5|10216.5|10231.4|10221.4|10232.3|10222.3|10226.1|10216.1|20
1634787600000|2021-10-21 03:40:00|10232|10222|10236.9|10226.9|10236.9|10226.9|10231.1|10221.1|28
1634787900000|2021-10-21 03:45:00|10237|10227|10237.4|10227.4|10237.5|10227.5|10235.5|10225.5|14
1634788200000|2021-10-21 03:50:00|10238|10228|10235.4|10225.4|10239.1|10229.1|10235.4|10225.4|34
1634788500000|2021-10-21 03:55:00|10235.1|10225.1|10226.9|10216.9|10236.3|10226.3|10226.9|10216.9|31
1634788800000|2021-10-21 04:00:00|10225.5|10215.5|10228|10218|10232.3|10222.3|10225.4|10215.4|28
1634789100000|2021-10-21 04:05:00|10227.4|10217.4|10221.4|10211.4|10227.4|10217.4|10220.3|10210.3|40
1634789400000|2021-10-21 04:10:00|10222|10212|10213.9|10203.9|10222.6|10212.6|10212|10202|52
1634789700000|2021-10-21 04:15:00|10213.6|10203.6|10218.8|10208.8|10219.9|10209.9|10211.5|10201.5|31
1634790000000|2021-10-21 04:20:00|10219|10209|10214|10204|10224.3|10214.3|10214|10204|30
1634790300000|2021-10-21 04:25:00|10214.3|10204.3|10211.8|10201.8|10214.5|10204.5|10210.8|10200.8|12
1634790600000|2021-10-21 04:30:00|10211.4|10201.4|10210.6|10200.6|10211.6|10201.6|10204.8|10194.8|29
1634790900000|2021-10-21 04:35:00|10209.9|10199.9|10209.4|10199.4|10214.5|10204.5|10208.9|10198.9|25
1634791200000|2021-10-21 04:40:00|10209.8|10199.8|10214.4|10204.4|10214.9|10204.9|10209.4|10199.4|14
1634791500000|2021-10-21 04:45:00|10214.9|10204.9|10206.9|10196.9|10214.9|10204.9|10206.9|10196.9|17
1634791800000|2021-10-21 04:50:00|10207.3|10197.3|10210.6|10200.6|10212.5|10202.5|10206.8|10196.8|25
1634792100000|2021-10-21 04:55:00|10211.5|10201.5|10212.9|10202.9|10216.5|10206.5|10210.8|10200.8|34
1634792400000|2021-10-21 05:00:00|10213.3|10203.3|10211.3|10201.3|10213.3|10203.3|10206.4|10196.4|35
1634792700000|2021-10-21 05:05:00|10212|10202|10221.3|10211.3|10226.4|10216.4|10212|10202|69
1634793000000|2021-10-21 05:10:00|10220.5|10210.5|10214|10204|10221|10211|10214|10204|33
1634793300000|2021-10-21 05:15:00|10213.8|10203.8|10187.5|10177.5|10213.8|10203.8|10182.5|10172.5|89
1634793600000|2021-10-21 05:20:00|10187.3|10177.3|10169.8|10159.8|10187.3|10177.3|10165.1|10155.1|128
1634793900000|2021-10-21 05:25:00|10169.3|10159.3|10173.1|10163.1|10175.3|10165.3|10166.4|10156.4|108
1634794200000|2021-10-21 05:30:00|10172.9|10162.9|10140.1|10130.1|10172.9|10162.9|10138.8|10128.8|446
1634794500000|2021-10-21 05:35:00|10139.5|10129.5|10126.1|10116.1|10140.5|10130.5|10102.5|10092.5|442
1634794800000|2021-10-21 05:40:00|10127|10117|10105.4|10095.4|10128|10118|10102.6|10092.6|415
1634795100000|2021-10-21 05:45:00|10104.8|10094.8|10142.8|10132.8|10146.8|10136.8|10104.8|10094.8|386
1634795400000|2021-10-21 05:50:00|10142.5|10132.5|10139.4|10129.4|10148.9|10138.9|10131.5|10121.5|275
1634795700000|2021-10-21 05:55:00|10139.6|10129.6|10123.8|10113.8|10139.6|10129.6|10109.1|10099.1|326
1634796000000|2021-10-21 06:00:00|10123.1|10113.1|10121|10111|10142.5|10132.5|10117.8|10107.8|323
1634796300000|2021-10-21 06:05:00|10120.8|10110.8|10107.8|10097.8|10130.3|10120.3|10103.5|10093.5|426
1634796600000|2021-10-21 06:10:00|10107.5|10097.5|10116.4|10106.4|10122.9|10112.9|10097.6|10087.6|290
1634796900000|2021-10-21 06:15:00|10116.3|10106.3|10117.6|10107.6|10119.4|10109.4|10102.3|10092.3|289
1634797200000|2021-10-21 06:20:00|10117.4|10107.4|10092.6|10082.6|10117.8|10107.8|10090|10080|219
1634797500000|2021-10-21 06:25:00|10093.3|10083.3|10093.3|10083.3|10098.9|10088.9|10091.4|10081.4|243
1634797800000|2021-10-21 06:30:00|10090.4|10080.4|10047|10037|10090.9|10080.9|10045.3|10035.3|398
1634798100000|2021-10-21 06:35:00|10047.4|10037.4|10054.9|10044.9|10062|10052|10030.9|10020.9|508
1634798400000|2021-10-21 06:40:00|10053.9|10043.9|10016.9|10006.9|10055.1|10045.1|10009|9999|458
1634798700000|2021-10-21 06:45:00|10016.5|10006.5|9998.4|9988.4|10018.8|10008.8|9988|9978|526
1634799000000|2021-10-21 06:50:00|9995.8|9985.8|9977.4|9967.4|10004|9994|9976.3|9966.3|377
1634799300000|2021-10-21 06:55:00|9977.3|9967.3|9972.1|9962.1|9980.4|9970.4|9936.8|9926.8|620
1634799600000|2021-10-21 07:00:00|9971.9|9961.9|9992.5|9982.5|9995|9985|9958.4|9948.4|213
1634799900000|2021-10-21 07:05:00|9993.9|9983.9|10002.3|9992.3|10013.5|10003.5|9991|9981|210
1634800200000|2021-10-21 07:10:00|10003|9993|9980.8|9970.8|10007.3|9997.3|9974.9|9964.9|186
1634800500000|2021-10-21 07:15:00|9981.8|9971.8|9960.3|9950.3|9981.8|9971.8|9955.8|9945.8|120
1634800800000|2021-10-21 07:20:00|9960.5|9950.5|9986.3|9976.3|9986.3|9976.3|9956.5|9946.5|175
1634801100000|2021-10-21 07:25:00|9985.8|9975.8|9988|9978|9992.8|9982.8|9981.5|9971.5|100
1634801400000|2021-10-21 07:30:00|9988.3|9978.3|9993.1|9983.1|9997.3|9987.3|9981.6|9971.6|116
1634801700000|2021-10-21 07:35:00|9992.5|9982.5|9993.4|9983.4|9995.4|9985.4|9983.6|9973.6|88
1634802000000|2021-10-21 07:40:00|9993.6|9983.6|10000|9990|10001.8|9991.8|9993.6|9983.6|87
1634802300000|2021-10-21 07:45:00|9999.6|9989.6|10010.5|10000.5|10024.9|10014.9|9999.4|9989.4|135
1634802600000|2021-10-21 07:50:00|10010.9|10000.9|10017.9|10007.9|10022.3|10012.3|10004.3|9994.3|98
1634802900000|2021-10-21 07:55:00|10018.1|10008.1|10008.1|9998.1|10021|10011|10004.8|9994.8|120
1634803200000|2021-10-21 08:00:00|10008.3|9998.3|10003.6|9993.6|10023.5|10013.5|10000.8|9990.8|176
1634803500000|2021-10-21 08:05:00|10003.5|9993.5|9981.6|9971.6|10003.9|9993.9|9978.4|9968.4|188
1634803800000|2021-10-21 08:10:00|9980.8|9970.8|9945|9935|9984.1|9974.1|9944.8|9934.8|202
1634804100000|2021-10-21 08:15:00|9944.9|9934.9|9962|9952|9965.8|9955.8|9944.9|9934.9|123
1634804400000|2021-10-21 08:20:00|9961.4|9951.4|9976.5|9966.5|9976.5|9966.5|9953|9943|126
1634804700000|2021-10-21 08:25:00|9977.1|9967.1|9977.3|9967.3|9977.6|9967.6|9964.8|9954.8|96
1634805000000|2021-10-21 08:30:00|9977|9967|9979.1|9969.1|9987.4|9977.4|9969.1|9959.1|70
1634805300000|2021-10-21 08:35:00|9978.9|9968.9|9991.9|9981.9|9993.5|9983.5|9975.8|9965.8|101
1634805600000|2021-10-21 08:40:00|9992.9|9982.9|9990.5|9980.5|9995.9|9985.9|9985.4|9975.4|68
1634805900000|2021-10-21 08:45:00|9990.6|9980.6|9993.6|9983.6|9993.9|9983.9|9987.5|9977.5|33
1634806200000|2021-10-21 08:50:00|9994.4|9984.4|10004.5|9994.5|10004.5|9994.5|9991.8|9981.8|37
1634806500000|2021-10-21 08:55:00|10004.4|9994.4|10009.1|9999.1|10011.4|10001.4|10004.4|9994.4|75
1634806800000|2021-10-21 09:00:00|10009|9999|9999.9|9989.9|10010.9|10000.9|9996.9|9986.9|67
1634807100000|2021-10-21 09:05:00|10000|9990|9984|9974|10001|9991|9984|9974|49
1634807400000|2021-10-21 09:10:00|9984.4|9974.4|9990.4|9980.4|9990.4|9980.4|9977.8|9967.8|73
1634807700000|2021-10-21 09:15:00|9990.9|9980.9|9993.8|9983.8|10000.8|9990.8|9987.6|9977.6|58
1634808000000|2021-10-21 09:20:00|9993.5|9983.5|9999.6|9989.6|10002.3|9992.3|9989.9|9979.9|50
1634808300000|2021-10-21 09:25:00|9999.5|9989.5|9997.8|9987.8|10006|9996|9994.1|9984.1|88
1634808600000|2021-10-21 09:30:00|9997.4|9987.4|9999.3|9989.3|10005.4|9995.4|9996.5|9986.5|84
1634808900000|2021-10-21 09:35:00|9999.1|9989.1|9990.1|9980.1|9999.1|9989.1|9984.9|9974.9|113
1634809200000|2021-10-21 09:40:00|9989.8|9979.8|9991.4|9981.4|9994|9984|9986.3|9976.3|56
1634809500000|2021-10-21 09:45:00|9990.8|9980.8|9987.5|9977.5|9990.8|9980.8|9981.6|9971.6|48
1634809800000|2021-10-21 09:50:00|9987.6|9977.6|9990.8|9980.8|9991.4|9981.4|9987.3|9977.3|33
1634810100000|2021-10-21 09:55:00|9991.4|9981.4|9989.8|9979.8|9992.3|9982.3|9989.8|9979.8|16
1634810400000|2021-10-21 10:00:00|9990|9980|9996.1|9986.1|9996.1|9986.1|9990|9980|19
1634810700000|2021-10-21 10:05:00|9996.4|9986.4|9985.5|9975.5|9996.6|9986.6|9984.6|9974.6|28
1634811000000|2021-10-21 10:10:00|9985.6|9975.6|9983|9973|9985.8|9975.8|9977.4|9967.4|37
1634811300000|2021-10-21 10:15:00|9983.3|9973.3|9988.9|9978.9|9989.9|9979.9|9983.3|9973.3|29
1634811600000|2021-10-21 10:20:00|9988.8|9978.8|9978.5|9968.5|9988.8|9978.8|9978.5|9968.5|40
1634811900000|2021-10-21 10:25:00|9977.6|9967.6|9978.4|9968.4|9980.5|9970.5|9976.5|9966.5|25
1634812200000|2021-10-21 10:30:00|9978.3|9968.3|9978.5|9968.5|9982.1|9972.1|9977.6|9967.6|26
1634812500000|2021-10-21 10:35:00|9978.3|9968.3|9981.4|9971.4|9982.8|9972.8|9975.8|9965.8|36
1634812800000|2021-10-21 10:40:00|9981.1|9971.1|9940|9930|9981.1|9971.1|9940|9930|102
1634813100000|2021-10-21 10:45:00|9940.3|9930.3|9949.5|9939.5|9951.9|9941.9|9940.3|9930.3|87
1634813400000|2021-10-21 10:50:00|9950|9940|9931.8|9921.8|9950|9940|9918.5|9908.5|179
1634813700000|2021-10-21 10:55:00|9931.5|9921.5|9934|9924|9939.3|9929.3|9927.9|9917.9|106
1634814000000|2021-10-21 11:00:00|9934.8|9924.8|9929.1|9919.1|9941|9931|9927.6|9917.6|117
1634814300000|2021-10-21 11:05:00|9928.9|9918.9|9925.9|9915.9|9933.5|9923.5|9924.6|9914.6|59
1634814600000|2021-10-21 11:10:00|9926.4|9916.4|9910.6|9900.6|9931.9|9921.9|9910.6|9900.6|86
1634814900000|2021-10-21 11:15:00|9910.4|9900.4|9910|9900|9916.6|9906.6|9888.8|9878.8|228
1634815200000|2021-10-21 11:20:00|9909.4|9899.4|9929.5|9919.5|9930.5|9920.5|9907.3|9897.3|145
1634815500000|2021-10-21 11:25:00|9928.5|9918.5|9928.6|9918.6|9932|9922|9919.6|9909.6|128
1634815800000|2021-10-21 11:30:00|9928.9|9918.9|9929.3|9919.3|9939.9|9929.9|9922.3|9912.3|213
1634816100000|2021-10-21 11:35:00|9929.9|9919.9|9919.3|9909.3|9931.8|9921.8|9913.8|9903.8|154
1634816400000|2021-10-21 11:40:00|9919.4|9909.4|9932.1|9922.1|9940.8|9930.8|9919.4|9909.4|100
1634816700000|2021-10-21 11:45:00|9933.1|9923.1|9945.4|9935.4|9948.3|9938.3|9933|9923|108
1634817000000|2021-10-21 11:50:00|9945.3|9935.3|9948.1|9938.1|9949.1|9939.1|9939.6|9929.6|92
1634817300000|2021-10-21 11:55:00|9947.9|9937.9|9947.1|9937.1|9953.3|9943.3|9939.5|9929.5|149
1634817600000|2021-10-21 12:00:00|9948.1|9938.1|9947.5|9937.5|9952.3|9942.3|9935.5|9925.5|130
1634817900000|2021-10-21 12:05:00|9947.6|9937.6|9967.1|9957.1|9970.8|9960.8|9946.9|9936.9|152
1634818200000|2021-10-21 12:10:00|9967.3|9957.3|9953.5|9943.5|9967.3|9957.3|9945.4|9935.4|189
1634818500000|2021-10-21 12:15:00|9953.3|9943.3|9950.9|9940.9|9956.8|9946.8|9943|9933|92
1634818800000|2021-10-21 12:20:00|9950.8|9940.8|9957.4|9947.4|9957.6|9947.6|9949|9939|77
1634819100000|2021-10-21 12:25:00|9957.6|9947.6|9955.1|9945.1|9957.6|9947.6|9949.6|9939.6|65
1634819400000|2021-10-21 12:30:00|9955.5|9945.5|9986.8|9976.8|9987|9977|9955.1|9945.1|174
1634819700000|2021-10-21 12:35:00|9986.6|9976.6|9977.1|9967.1|9987.3|9977.3|9975|9965|131
1634820000000|2021-10-21 12:40:00|9976.9|9966.9|9977.3|9967.3|9978.4|9968.4|9966.1|9956.1|80
1634820300000|2021-10-21 12:45:00|9977|9967|9983.8|9973.8|9986.9|9976.9|9973.9|9963.9|94
1634820600000|2021-10-21 12:50:00|9983.5|9973.5|9961.5|9951.5|9987.1|9977.1|9958.1|9948.1|133
1634820900000|2021-10-21 12:55:00|9962|9952|9955.8|9945.8|9972.4|9962.4|9954.3|9944.3|142
1634821200000|2021-10-21 13:00:00|9956.1|9946.1|9967.8|9957.8|9973.5|9963.5|9928.3|9918.3|563
1634821500000|2021-10-21 13:05:00|9966.9|9956.9|9981.6|9971.6|9994.6|9984.6|9963.3|9953.3|461
1634821800000|2021-10-21 13:10:00|9981.5|9971.5|9945.9|9935.9|9983.8|9973.8|9931.6|9921.6|443
1634822100000|2021-10-21 13:15:00|9945.8|9935.8|9868.5|9858.5|9945.8|9935.8|9868.3|9858.3|433
1634822400000|2021-10-21 13:20:00|9868.6|9858.6|9904.8|9894.8|9904.8|9894.8|9862.5|9852.5|528
1634822700000|2021-10-21 13:25:00|9904.6|9894.6|9874.3|9864.3|9904.6|9894.6|9874.3|9864.3|361
1634823000000|2021-10-21 13:30:00|9874.1|9864.1|9879|9869|9896.1|9886.1|9856.8|9846.8|561
1634823300000|2021-10-21 13:35:00|9879.1|9869.1|9874.3|9864.3|9885|9875|9862.3|9852.3|409
1634823600000|2021-10-21 13:40:00|9874.1|9864.1|9837.6|9827.6|9877|9867|9831|9821|417
1634823900000|2021-10-21 13:45:00|9837.4|9827.4|9838.1|9828.1|9843.1|9833.1|9820.6|9810.6|422
1634824200000|2021-10-21 13:50:00|9838.3|9828.3|9842.5|9832.5|9868.1|9858.1|9829.3|9819.3|453
1634824500000|2021-10-21 13:55:00|9842|9832|9871.3|9861.3|9872.8|9862.8|9833.1|9823.1|477
1634824800000|2021-10-21 14:00:00|9870.9|9860.9|9884.9|9874.9|9888.9|9878.9|9857.5|9847.5|432
1634825100000|2021-10-21 14:05:00|9884.6|9874.6|9862.1|9852.1|9886.1|9876.1|9857.5|9847.5|385
1634825400000|2021-10-21 14:10:00|9862.4|9852.4|9835.8|9825.8|9872.8|9862.8|9827|9817|476
1634825700000|2021-10-21 14:15:00|9835.5|9825.5|9841.6|9831.6|9848.9|9838.9|9830.1|9820.1|321
1634826000000|2021-10-21 14:20:00|9842.6|9832.6|9828.1|9818.1|9852.1|9842.1|9819.6|9809.6|266
1634826300000|2021-10-21 14:25:00|9828|9818|9830.6|9820.6|9835.8|9825.8|9798.9|9788.9|381
1634826600000|2021-10-21 14:30:00|9830.4|9820.4|9849.8|9839.8|9853.6|9843.6|9827.1|9817.1|261
1634826900000|2021-10-21 14:35:00|9849.6|9839.6|9844.9|9834.9|9865.6|9855.6|9842.8|9832.8|225
1634827200000|2021-10-21 14:40:00|9845.3|9835.3|9854.1|9844.1|9858.5|9848.5|9835.1|9825.1|256
1634827500000|2021-10-21 14:45:00|9853.8|9843.8|9873.9|9863.9|9880.3|9870.3|9848.8|9838.8|272
1634827800000|2021-10-21 14:50:00|9874.3|9864.3|9858.3|9848.3|9877.4|9867.4|9852.5|9842.5|222
1634828100000|2021-10-21 14:55:00|9858.8|9848.8|9865.3|9855.3|9871.3|9861.3|9855.5|9845.5|203
1634828400000|2021-10-21 15:00:00|9864.8|9854.8|9853.6|9843.6|9869.6|9859.6|9851.4|9841.4|168
1634828700000|2021-10-21 15:05:00|9852.4|9842.4|9861.4|9851.4|9861.6|9851.6|9842.3|9832.3|213
1634829000000|2021-10-21 15:10:00|9861.1|9851.1|9849.3|9839.3|9861.1|9851.1|9844.4|9834.4|211
1634829300000|2021-10-21 15:15:00|9849.8|9839.8|9848.5|9838.5|9855.6|9845.6|9843.9|9833.9|210
1634829600000|2021-10-21 15:20:00|9848.8|9838.8|9858.4|9848.4|9859.5|9849.5|9848.8|9838.8|188
1634829900000|2021-10-21 15:25:00|9858.3|9848.3|9840|9830|9862.4|9852.4|9838.1|9828.1|242
1634830200000|2021-10-21 15:30:00|9839.9|9829.9|9837.5|9827.5|9849.8|9839.8|9830.8|9820.8|309
1634830500000|2021-10-21 15:35:00|9837.3|9827.3|9848.1|9838.1|9848.5|9838.5|9832|9822|194
1634830800000|2021-10-21 15:40:00|9847.9|9837.9|9845|9835|9849.3|9839.3|9836.5|9826.5|303
1634831100000|2021-10-21 15:45:00|9845.9|9835.9|9839.6|9829.6|9846|9836|9831.1|9821.1|229
1634831400000|2021-10-21 15:50:00|9839.4|9829.4|9849.4|9839.4|9853.9|9843.9|9839.4|9829.4|149
1634831700000|2021-10-21 15:55:00|9848.6|9838.6|9859.3|9849.3|9864.1|9854.1|9845.6|9835.6|193
1634832000000|2021-10-21 16:00:00|9859.8|9849.8|9862.4|9852.4|9863.6|9853.6|9856.9|9846.9|175
1634832300000|2021-10-21 16:05:00|9862.8|9852.8|9849.4|9839.4|9863.1|9853.1|9845.6|9835.6|171
1634832600000|2021-10-21 16:10:00|9849.6|9839.6|9850.3|9840.3|9854.3|9844.3|9845.5|9835.5|114
1634832900000|2021-10-21 16:15:00|9850|9840|9838.4|9828.4|9850.3|9840.3|9836.4|9826.4|197
1634833200000|2021-10-21 16:20:00|9838.3|9828.3|9839.9|9829.9|9843.1|9833.1|9834.4|9824.4|173
1634833500000|2021-10-21 16:25:00|9840.3|9830.3|9825.9|9815.9|9841.1|9831.1|9818|9808|237
1634833800000|2021-10-21 16:30:00|9826.5|9816.5|9836.9|9826.9|9841.3|9831.3|9826.5|9816.5|156
1634834100000|2021-10-21 16:35:00|9837.3|9827.3|9844.8|9834.8|9848.3|9838.3|9835|9825|182
1634834400000|2021-10-21 16:40:00|9845.3|9835.3|9843.6|9833.6|9848.8|9838.8|9839|9829|145
1634834700000|2021-10-21 16:45:00|9843.8|9833.8|9838|9828|9844|9834|9837.1|9827.1|120
1634835000000|2021-10-21 16:50:00|9838.1|9828.1|9837.9|9827.9|9844.4|9834.4|9832.1|9822.1|171
1634835300000|2021-10-21 16:55:00|9837.8|9827.8|9828.5|9818.5|9838.6|9828.6|9824.5|9814.5|214
1634860800000|2021-10-22 00:00:00|9849.9|9839.9|9843.4|9833.4|9849.9|9839.9|9843|9833|39
1634861100000|2021-10-22 00:05:00|9844.3|9834.3|9847|9837|9852.1|9842.1|9843|9833|80
1634861400000|2021-10-22 00:10:00|9847.5|9837.5|9852.3|9842.3|9853.8|9843.8|9844.3|9834.3|55
1634861700000|2021-10-22 00:15:00|9851.9|9841.9|9852.8|9842.8|9853.1|9843.1|9842.9|9832.9|93
1634862000000|2021-10-22 00:20:00|9854|9844|9857.3|9847.3|9858|9848|9851.5|9841.5|29
1634862300000|2021-10-22 00:25:00|9856.8|9846.8|9861.4|9851.4|9862.6|9852.6|9854.6|9844.6|71
1634862600000|2021-10-22 00:30:00|9861.6|9851.6|9862.9|9852.9|9863.4|9853.4|9860.6|9850.6|54
1634862900000|2021-10-22 00:35:00|9862.3|9852.3|9863.9|9853.9|9870|9860|9856.1|9846.1|53
1634863200000|2021-10-22 00:40:00|9862.8|9852.8|9866.9|9856.9|9867.6|9857.6|9860.5|9850.5|23
1634863500000|2021-10-22 00:45:00|9866.3|9856.3|9860.9|9850.9|9866.3|9856.3|9858.8|9848.8|25
1634863800000|2021-10-22 00:50:00|9860.8|9850.8|9859.6|9849.6|9862.8|9852.8|9857|9847|24
1634864100000|2021-10-22 00:55:00|9859.1|9849.1|9867|9857|9869|9859|9856.1|9846.1|77
1634864400000|2021-10-22 01:00:00|9867.5|9857.5|9900.4|9890.4|9907.8|9897.8|9866.9|9856.9|443
1634864700000|2021-10-22 01:05:00|9900.1|9890.1|9908.9|9898.9|9913.4|9903.4|9890.6|9880.6|375
1634865000000|2021-10-22 01:10:00|9908.8|9898.8|9927.3|9917.3|9927.3|9917.3|9894.3|9884.3|212
1634865300000|2021-10-22 01:15:00|9926.9|9916.9|9969.3|9959.3|9970.4|9960.4|9926.9|9916.9|438
1634865600000|2021-10-22 01:20:00|9968.8|9958.8|9953.3|9943.3|9968.8|9958.8|9945.9|9935.9|230
1634865900000|2021-10-22 01:25:00|9953.6|9943.6|9943.3|9933.3|9965|9955|9942.6|9932.6|316
1634866200000|2021-10-22 01:30:00|9943.5|9933.5|9950|9940|9957.9|9947.9|9943.5|9933.5|374
1634866500000|2021-10-22 01:35:00|9950.4|9940.4|9940.5|9930.5|9951.6|9941.6|9926.4|9916.4|333
1634866800000|2021-10-22 01:40:00|9940.9|9930.9|9916.9|9906.9|9944.8|9934.8|9910.8|9900.8|347
1634867100000|2021-10-22 01:45:00|9917|9907|9924.9|9914.9|9936.8|9926.8|9916.1|9906.1|390
1634867400000|2021-10-22 01:50:00|9925.1|9915.1|9937.5|9927.5|9948.5|9938.5|9924.3|9914.3|458
1634867700000|2021-10-22 01:55:00|9937.9|9927.9|9930.9|9920.9|9949|9939|9930.9|9920.9|303
1634868000000|2021-10-22 02:00:00|9931|9921|9937.9|9927.9|9941.6|9931.6|9929|9919|212
1634868300000|2021-10-22 02:05:00|9938.8|9928.8|9951|9941|9964.8|9954.8|9938.4|9928.4|322
1634868600000|2021-10-22 02:10:00|9951.3|9941.3|9946.1|9936.1|9961.5|9951.5|9941.1|9931.1|238
1634868900000|2021-10-22 02:15:00|9945.9|9935.9|9945.6|9935.6|9947|9937|9941.9|9931.9|23
1634869200000|2021-10-22 02:20:00|9945.4|9935.4|9937.9|9927.9|9950.8|9940.8|9930.4|9920.4|64
1634869500000|2021-10-22 02:25:00|9937.5|9927.5|9937.1|9927.1|9939.4|9929.4|9934.1|9924.1|40
1634869800000|2021-10-22 02:30:00|9937.4|9927.4|9920|9910|9938.3|9928.3|9914.9|9904.9|272
1634870100000|2021-10-22 02:35:00|9919.6|9909.6|9929.3|9919.3|9930.1|9920.1|9913|9903|268
1634870400000|2021-10-22 02:40:00|9929.6|9919.6|9901.1|9891.1|9934.1|9924.1|9901.1|9891.1|286
1634870700000|2021-10-22 02:45:00|9900.9|9890.9|9881.1|9871.1|9910.8|9900.8|9873|9863|346
1634871000000|2021-10-22 02:50:00|9880.8|9870.8|9894.3|9884.3|9898.5|9888.5|9860.6|9850.6|458
1634871300000|2021-10-22 02:55:00|9895.6|9885.6|9898.4|9888.4|9909.5|9899.5|9881.5|9871.5|355
1634871600000|2021-10-22 03:00:00|9898|9888|9884.4|9874.4|9904.6|9894.6|9879.6|9869.6|262
1634871900000|2021-10-22 03:05:00|9884.1|9874.1|9905.5|9895.5|9906|9896|9881.1|9871.1|219
1634872200000|2021-10-22 03:10:00|9904.8|9894.8|9917.1|9907.1|9921.1|9911.1|9904.4|9894.4|226
1634872500000|2021-10-22 03:15:00|9917.4|9907.4|9931.3|9921.3|9931.3|9921.3|9909.3|9899.3|212
1634872800000|2021-10-22 03:20:00|9931.8|9921.8|9920.5|9910.5|9932.9|9922.9|9913.8|9903.8|220
1634873100000|2021-10-22 03:25:00|9919.6|9909.6|9920.6|9910.6|9932.1|9922.1|9918.1|9908.1|194
1634873400000|2021-10-22 03:30:00|9920|9910|9918.8|9908.8|9927.8|9917.8|9918|9908|52
1634873700000|2021-10-22 03:35:00|9919.4|9909.4|9902.9|9892.9|9920.6|9910.6|9902.9|9892.9|44
1634874000000|2021-10-22 03:40:00|9903.1|9893.1|9897.6|9887.6|9906.8|9896.8|9897.6|9887.6|53
1634874300000|2021-10-22 03:45:00|9897.9|9887.9|9902.6|9892.6|9902.9|9892.9|9897.8|9887.8|46
1634874600000|2021-10-22 03:50:00|9902.9|9892.9|9898.3|9888.3|9903.8|9893.8|9896.9|9886.9|32
1634874900000|2021-10-22 03:55:00|9898.5|9888.5|9902.6|9892.6|9902.6|9892.6|9898.5|9888.5|33
1634875200000|2021-10-22 04:00:00|9903.8|9893.8|9904.4|9894.4|9906.1|9896.1|9901.4|9891.4|41
1634875500000|2021-10-22 04:05:00|9904.9|9894.9|9912|9902|9912|9902|9904.5|9894.5|24
1634875800000|2021-10-22 04:10:00|9912.3|9902.3|9912.3|9902.3|9912.6|9902.6|9908|9898|21
1634876100000|2021-10-22 04:15:00|9912|9902|9914.5|9904.5|9914.5|9904.5|9908.9|9898.9|41
1634876400000|2021-10-22 04:20:00|9914.1|9904.1|9896.8|9886.8|9914.1|9904.1|9884.9|9874.9|66
1634876700000|2021-10-22 04:25:00|9896.9|9886.9|9893.1|9883.1|9898.1|9888.1|9893.1|9883.1|35
1634877000000|2021-10-22 04:30:00|9892.9|9882.9|9891.1|9881.1|9895|9885|9889.3|9879.3|26
1634877300000|2021-10-22 04:35:00|9890.6|9880.6|9891.9|9881.9|9895|9885|9889.6|9879.6|34
1634877600000|2021-10-22 04:40:00|9891|9881|9891.3|9881.3|9891.8|9881.8|9887.1|9877.1|25
1634877900000|2021-10-22 04:45:00|9891.5|9881.5|9885.1|9875.1|9893.3|9883.3|9885|9875|19
1634878200000|2021-10-22 04:50:00|9886|9876|9888|9878|9888|9878|9883.4|9873.4|24
1634878500000|2021-10-22 04:55:00|9888.9|9878.9|9886.8|9876.8|9893|9883|9886.8|9876.8|17
1634878800000|2021-10-22 05:00:00|9887.5|9877.5|9903.8|9893.8|9903.8|9893.8|9886|9876|36
1634879100000|2021-10-22 05:05:00|9904|9894|9909|9899|9917.3|9907.3|9902.1|9892.1|50
1634879400000|2021-10-22 05:10:00|9908.4|9898.4|9905.8|9895.8|9909.6|9899.6|9902.8|9892.8|42
1634879700000|2021-10-22 05:15:00|9905.3|9895.3|9900.8|9890.8|9905.3|9895.3|9897.9|9887.9|45
1634880000000|2021-10-22 05:20:00|9900.4|9890.4|9895|9885|9900.4|9890.4|9891.1|9881.1|34
1634880300000|2021-10-22 05:25:00|9894.6|9884.6|9904.1|9894.1|9911.8|9899.5|9894.1|9884.1|52
1634880600000|2021-10-22 05:30:00|9904.4|9894.4|9897.5|9887.5|9924.8|9914.8|9895.8|9885.8|315
1634880900000|2021-10-22 05:35:00|9898.4|9888.4|9838.1|9828.1|9901.3|9891.3|9838.1|9828.1|384
1634881200000|2021-10-22 05:40:00|9839.1|9829.1|9847.3|9837.3|9865.6|9855.6|9831.5|9821.5|452
1634881500000|2021-10-22 05:45:00|9845.6|9835.6|9892.5|9882.5|9895.6|9885.6|9845.4|9835.4|401
1634881800000|2021-10-22 05:50:00|9892.8|9882.8|9907.9|9897.9|9910.4|9900.4|9883.6|9873.6|309
1634882100000|2021-10-22 05:55:00|9908.4|9898.4|9888.4|9878.4|9908.8|9898.8|9888.4|9878.4|180
1634882400000|2021-10-22 06:00:00|9888.9|9878.9|9887.9|9877.9|9891.9|9881.9|9873.6|9863.6|221
1634882700000|2021-10-22 06:05:00|9887.3|9877.3|9850|9840|9890.5|9880.5|9846.6|9836.6|343
1634883000000|2021-10-22 06:10:00|9849.8|9839.8|9835.5|9825.5|9858.6|9848.6|9816.5|9806.5|354
1634883300000|2021-10-22 06:15:00|9835.9|9825.9|9873.1|9863.1|9873.1|9863.1|9835.1|9825.1|323
1634883600000|2021-10-22 06:20:00|9872.9|9862.9|9860.4|9850.4|9873.4|9863.4|9851.5|9841.5|262
1634883900000|2021-10-22 06:25:00|9860.6|9850.6|9869.5|9859.5|9889.6|9879.6|9859.5|9849.5|277
1634884200000|2021-10-22 06:30:00|9870|9860|9871.1|9861.1|9879.4|9869.4|9862|9852|204
1634884500000|2021-10-22 06:35:00|9870.9|9860.9|9883.8|9873.8|9884.6|9874.6|9868.4|9858.4|209
1634884800000|2021-10-22 06:40:00|9884.1|9874.1|9927.8|9917.8|9936.3|9926.3|9881.5|9871.5|368
1634885100000|2021-10-22 06:45:00|9928|9918|9928|9918|9933.5|9923.5|9920.1|9910.1|318
1634885400000|2021-10-22 06:50:00|9927.4|9917.4|9889|9879|9927.9|9917.9|9888.5|9878.5|224
1634885700000|2021-10-22 06:55:00|9888.6|9878.6|9877.8|9867.8|9904|9894|9877.8|9867.8|247
1634886000000|2021-10-22 07:00:00|9872.6|9862.6|9894.6|9884.6|9901.9|9891.9|9871.8|9861.8|154
1634886300000|2021-10-22 07:05:00|9894.9|9884.9|9920|9910|9924|9914|9894.9|9884.9|154
1634886600000|2021-10-22 07:10:00|9920.6|9910.6|9918.8|9908.8|9927.5|9917.5|9910.8|9900.8|141
1634886900000|2021-10-22 07:15:00|9919.1|9909.1|9920.5|9910.5|9927.1|9917.1|9918.4|9908.4|65
1634887200000|2021-10-22 07:20:00|9920.9|9910.9|9939.1|9929.1|9943.5|9933.5|9920.9|9910.9|63
1634887500000|2021-10-22 07:25:00|9940|9930|9934|9924|9941.4|9931.4|9934|9924|79
1634887800000|2021-10-22 07:30:00|9934.1|9924.1|9936.8|9926.8|9943.8|9933.8|9921.3|9911.3|109
1634888100000|2021-10-22 07:35:00|9936|9926|9926|9916|9936.1|9926.1|9924.6|9914.6|67
1634888400000|2021-10-22 07:40:00|9925.8|9915.8|9918.8|9908.8|9928.3|9918.3|9918.8|9908.8|80
1634888700000|2021-10-22 07:45:00|9918.5|9908.5|9905.9|9895.9|9919.1|9909.1|9905.9|9895.9|57
1634889000000|2021-10-22 07:50:00|9904.4|9894.4|9907.1|9897.1|9917.5|9907.5|9898.3|9888.3|93
1634889300000|2021-10-22 07:55:00|9907.4|9897.4|9897.4|9887.4|9913|9903|9895.9|9885.9|101
1634889600000|2021-10-22 08:00:00|9898|9888|9917.1|9907.1|9917.1|9907.1|9898|9888|112
1634889900000|2021-10-22 08:05:00|9917|9907|9903.6|9893.6|9918.9|9908.9|9903.6|9893.6|93
1634890200000|2021-10-22 08:10:00|9903.3|9893.3|9907.1|9897.1|9907.1|9897.1|9893.3|9883.3|96
1634890500000|2021-10-22 08:15:00|9907.8|9897.8|9891.6|9881.6|9911.1|9901.1|9888.8|9878.8|61
1634890800000|2021-10-22 08:20:00|9892.1|9882.1|9894.8|9884.8|9896.8|9886.8|9887.6|9877.6|63
1634891100000|2021-10-22 08:25:00|9894.6|9884.6|9891.8|9881.8|9895.8|9885.8|9889.1|9879.1|41
1634891400000|2021-10-22 08:30:00|9892|9882|9900.4|9890.4|9902.4|9892.4|9891.8|9881.8|52
1634891700000|2021-10-22 08:35:00|9900.6|9890.6|9898.8|9888.8|9901.9|9891.9|9896.1|9886.1|32
1634892000000|2021-10-22 08:40:00|9898.9|9888.9|9892.5|9882.5|9898.9|9888.9|9889.5|9879.5|60
1634892300000|2021-10-22 08:45:00|9892.9|9882.9|9877.3|9867.3|9894.1|9884.1|9876.6|9866.6|71
1634892600000|2021-10-22 08:50:00|9877.4|9867.4|9878.1|9868.1|9884.4|9874.4|9876.8|9866.8|87
1634892900000|2021-10-22 08:55:00|9877.8|9867.8|9862.6|9852.6|9878.5|9868.5|9858.9|9848.9|92
1634893200000|2021-10-22 09:00:00|9862.5|9852.5|9857.1|9847.1|9862.6|9852.6|9850.6|9840.6|88
1634893500000|2021-10-22 09:05:00|9857.5|9847.5|9873.4|9863.4|9873.4|9863.4|9857.5|9847.5|89
1634893800000|2021-10-22 09:10:00|9874.4|9864.4|9884.9|9874.9|9884.9|9874.9|9870.3|9860.3|62
1634894100000|2021-10-22 09:15:00|9884.8|9874.8|9882.6|9872.6|9884.8|9874.8|9876.1|9866.1|52
1634894400000|2021-10-22 09:20:00|9883.1|9873.1|9892.8|9882.8|9899.6|9889.6|9882.3|9872.3|90
1634894700000|2021-10-22 09:25:00|9892.6|9882.6|9895.6|9885.6|9896.8|9886.8|9891|9881|82
1634895000000|2021-10-22 09:30:00|9895.4|9885.4|9883.6|9873.6|9897.6|9887.6|9883.6|9873.6|97
1634895300000|2021-10-22 09:35:00|9883.3|9873.3|9883.5|9873.5|9889.3|9879.3|9881.8|9871.8|77
1634895600000|2021-10-22 09:40:00|9883.3|9873.3|9901.8|9891.8|9902.1|9892.1|9883.3|9873.3|96
1634895900000|2021-10-22 09:45:00|9901.4|9891.4|9903.9|9893.9|9910.1|9900.1|9897.1|9887.1|74
1634896200000|2021-10-22 09:50:00|9903.5|9893.5|9901|9891|9908.9|9898.9|9899.1|9889.1|50
1634896500000|2021-10-22 09:55:00|9900.8|9890.8|9922.5|9912.5|9923.9|9913.9|9900.8|9890.8|116
1634896800000|2021-10-22 10:00:00|9922.6|9912.6|9914.6|9904.6|9923.3|9913.3|9909.3|9899.3|110
1634897100000|2021-10-22 10:05:00|9915|9905|9922.3|9912.3|9926.6|9916.6|9914.5|9904.5|79
1634897400000|2021-10-22 10:10:00|9922.1|9912.1|9917.5|9907.5|9923.8|9913.8|9916.5|9906.5|61
1634897700000|2021-10-22 10:15:00|9917.1|9907.1|9910.3|9900.3|9917.1|9907.1|9909.4|9899.4|73
1634898000000|2021-10-22 10:20:00|9909.1|9899.1|9903.3|9893.3|9910.9|9900.9|9901.4|9891.4|89
1634898300000|2021-10-22 10:25:00|9903.4|9893.4|9906.1|9896.1|9910.4|9900.4|9903.4|9893.4|41
1634898600000|2021-10-22 10:30:00|9905.8|9895.8|9906|9896|9907|9897|9904.5|9894.5|68
1634898900000|2021-10-22 10:35:00|9906.1|9896.1|9898.3|9888.3|9907.1|9897.1|9898.3|9888.3|38
1634899200000|2021-10-22 10:40:00|9898.4|9888.4|9890.5|9880.5|9901.8|9891.8|9889.6|9879.6|62
1634899500000|2021-10-22 10:45:00|9890|9880|9902.8|9892.8|9902.8|9892.8|9889.1|9879.1|46
1634899800000|2021-10-22 10:50:00|9903.3|9893.3|9894.3|9884.3|9910.4|9900.4|9891.5|9881.5|71
1634900100000|2021-10-22 10:55:00|9894.6|9884.6|9892.4|9882.4|9899.4|9889.4|9890.6|9880.6|48
1634900400000|2021-10-22 11:00:00|9892.3|9882.3|9887.8|9877.8|9894.8|9884.8|9887.8|9877.8|35
1634900700000|2021-10-22 11:05:00|9887.4|9877.4|9882.5|9872.5|9887.4|9877.4|9881.4|9871.4|38
1634901000000|2021-10-22 11:10:00|9882.1|9872.1|9901.1|9891.1|9905.6|9895.6|9881.1|9871.1|64
1634901300000|2021-10-22 11:15:00|9900.9|9890.9|9890.9|9880.9|9900.9|9890.9|9890.1|9880.1|51
1634901600000|2021-10-22 11:20:00|9891.3|9881.3|9886|9876|9901.4|9891.4|9886|9876|59
1634901900000|2021-10-22 11:25:00|9886.1|9876.1|9867.8|9857.8|9887.1|9877.1|9865|9855|100
1634902200000|2021-10-22 11:30:00|9868.8|9858.8|9876|9866|9883.8|9873.8|9868.8|9858.8|134
1634902500000|2021-10-22 11:35:00|9876.3|9866.3|9884.8|9874.8|9892.9|9882.9|9875.4|9865.4|86
1634902800000|2021-10-22 11:40:00|9883.9|9873.9|9887.5|9877.5|9887.8|9877.8|9883.5|9873.5|50
1634903100000|2021-10-22 11:45:00|9887.8|9877.8|9891.4|9881.4|9892.3|9882.3|9887.3|9877.3|39
1634903400000|2021-10-22 11:50:00|9890.8|9880.8|9885.8|9875.8|9890.9|9880.9|9878.8|9868.8|103
1634903700000|2021-10-22 11:55:00|9885.3|9875.3|9885.3|9875.3|9886.5|9876.5|9878.4|9868.4|158
1634904000000|2021-10-22 12:00:00|9885|9875|9878.6|9868.6|9885|9875|9875.8|9865.8|146
1634904300000|2021-10-22 12:05:00|9878.3|9868.3|9894.5|9884.5|9895.5|9885.5|9874.9|9864.9|116
1634904600000|2021-10-22 12:10:00|9894.1|9884.1|9872.9|9862.9|9897.3|9887.3|9871.9|9861.9|145
1634904900000|2021-10-22 12:15:00|9873.4|9863.4|9861.9|9851.9|9875.8|9865.8|9849.8|9839.8|166
1634905200000|2021-10-22 12:20:00|9861.5|9851.5|9848.9|9838.9|9871.3|9861.3|9847.9|9837.9|191
1634905500000|2021-10-22 12:25:00|9848.6|9838.6|9839.5|9829.5|9856.9|9846.9|9833.9|9823.9|252
1634905800000|2021-10-22 12:30:00|9840.4|9830.4|9854.9|9844.9|9864|9854|9840.1|9830.1|213
1634906100000|2021-10-22 12:35:00|9855.6|9845.6|9861.4|9851.4|9863.5|9853.5|9854.8|9844.8|142
1634906400000|2021-10-22 12:40:00|9861|9851|9831.6|9821.6|9861|9851|9825.4|9815.4|303
1634906700000|2021-10-22 12:45:00|9831.3|9821.3|9793|9783|9833.3|9823.3|9760.1|9750.1|428
1634907000000|2021-10-22 12:50:00|9792.9|9782.9|9816.6|9806.6|9818.6|9808.6|9786.8|9776.8|244
1634907300000|2021-10-22 12:55:00|9815.5|9805.5|9839|9829|9842.5|9829.6|9799.3|9789.3|238
1634907600000|2021-10-22 13:00:00|9838.5|9828.5|9873.5|9863.5|9875|9865|9838.3|9828.3|600
1634907900000|2021-10-22 13:05:00|9874|9864|9845.8|9835.8|9878.6|9868.6|9838|9828|577
1634908200000|2021-10-22 13:10:00|9846.1|9836.1|9842.1|9832.1|9852.1|9842.1|9825.5|9815.5|702
1634908500000|2021-10-22 13:15:00|9841.6|9831.6|9839.3|9829.3|9854.6|9844.6|9829.3|9819.3|534
1634908800000|2021-10-22 13:20:00|9838.9|9828.9|9840.8|9830.8|9850|9840|9828.6|9818.6|465
1634909100000|2021-10-22 13:25:00|9840.3|9830.3|9823.6|9813.6|9840.3|9830.3|9818.9|9808.9|411
1634909400000|2021-10-22 13:30:00|9822|9812|9857.6|9847.6|9860.1|9850.1|9822|9812|488
1634909700000|2021-10-22 13:35:00|9857.9|9847.9|9856|9846|9867.6|9857.6|9848.1|9838.1|345
1634910000000|2021-10-22 13:40:00|9855.8|9845.8|9853.9|9843.9|9861.1|9851.1|9844|9834|255
1634910300000|2021-10-22 13:45:00|9853.6|9843.6|9851.3|9841.3|9865.1|9855.1|9848.9|9838.9|318
1634910600000|2021-10-22 13:50:00|9851.9|9841.9|9844.1|9834.1|9853.3|9843.3|9837.1|9827.1|314
1634910900000|2021-10-22 13:55:00|9843|9833|9823.8|9813.8|9844|9834|9813.6|9803.6|325
1634911200000|2021-10-22 14:00:00|9823.3|9813.3|9785.8|9775.8|9823.3|9813.3|9784.4|9774.4|416
1634911500000|2021-10-22 14:05:00|9786.8|9776.8|9794.6|9784.6|9796.1|9786.1|9777.1|9767.1|445
1634911800000|2021-10-22 14:10:00|9794.4|9784.4|9829.6|9819.6|9833.9|9823.9|9794.4|9784.4|394
1634912100000|2021-10-22 14:15:00|9829.9|9819.9|9805.6|9795.6|9829.9|9819.9|9799.1|9789.1|445
1634912400000|2021-10-22 14:20:00|9805.4|9795.4|9796.1|9786.1|9821.6|9811.6|9793.9|9783.9|321
1634912700000|2021-10-22 14:25:00|9795.6|9785.6|9774.6|9764.6|9795.6|9785.6|9773.1|9763.1|394
1634913000000|2021-10-22 14:30:00|9775.1|9765.1|9769.4|9759.4|9775.1|9765.1|9756.4|9746.4|411
1634913300000|2021-10-22 14:35:00|9768.1|9758.1|9740.9|9730.9|9782.1|9772.1|9740.9|9730.9|344
1634913600000|2021-10-22 14:40:00|9744.6|9734.6|9737.1|9727.1|9747.5|9737.5|9724.9|9714.9|506
1634913900000|2021-10-22 14:45:00|9737|9727|9720.6|9710.6|9740.3|9730.3|9710|9700|435
1634914200000|2021-10-22 14:50:00|9721|9711|9765.9|9755.9|9769.3|9759.3|9720.6|9710.6|403
1634914500000|2021-10-22 14:55:00|9765.8|9755.8|9764.5|9754.5|9787.4|9777.4|9759.1|9749.1|425
1634914800000|2021-10-22 15:00:00|9764.4|9754.4|9792.3|9782.3|9801.3|9791.3|9763.9|9753.9|452
1634915100000|2021-10-22 15:05:00|9792.8|9782.8|9783.3|9773.3|9803.4|9793.4|9776.6|9766.6|381
1634915400000|2021-10-22 15:10:00|9783.5|9773.5|9758.1|9748.1|9783.6|9773.6|9757.6|9747.6|345
1634915700000|2021-10-22 15:15:00|9757.8|9747.8|9744.1|9734.1|9759.6|9749.6|9741.3|9731.3|505
1634916000000|2021-10-22 15:20:00|9742.6|9732.6|9752.8|9742.8|9760.6|9750.6|9742|9732|388
1634916300000|2021-10-22 15:25:00|9752.3|9742.3|9740.6|9730.6|9752.8|9742.8|9731.4|9721.4|436
1634916600000|2021-10-22 15:30:00|9740.9|9730.9|9723.8|9713.8|9741.1|9731.1|9720.4|9710.4|409
1634916900000|2021-10-22 15:35:00|9723.5|9713.5|9721.8|9711.8|9741.4|9731.4|9719.6|9709.6|335
1634917200000|2021-10-22 15:40:00|9722.3|9712.3|9719.6|9709.6|9727.5|9717.5|9707.5|9697.5|430
1634917500000|2021-10-22 15:45:00|9719.8|9709.8|9699.1|9689.1|9722.3|9712.3|9697|9687|448
1634917800000|2021-10-22 15:50:00|9699.8|9689.8|9719.9|9709.9|9723.1|9713.1|9698.6|9688.5|351
1634918100000|2021-10-22 15:55:00|9719.4|9709.4|9724.1|9714.1|9735.9|9725.9|9719.4|9709.4|299
1634918400000|2021-10-22 16:00:00|9723.8|9713.8|9723.5|9713.5|9725.3|9715.3|9710.1|9700.1|271
1634918700000|2021-10-22 16:05:00|9722.1|9712.1|9723.4|9713.4|9727.3|9717.3|9716.6|9706.6|153
1634919000000|2021-10-22 16:10:00|9724.5|9714.5|9731.1|9721.1|9736.8|9726.8|9723.1|9713.1|173
1634919300000|2021-10-22 16:15:00|9731.4|9721.4|9727.1|9717.1|9734.4|9724.4|9724.5|9714.5|176
1634919600000|2021-10-22 16:20:00|9726.9|9716.9|9728.9|9718.9|9733.8|9723.8|9724.5|9714.5|202
1634919900000|2021-10-22 16:25:00|9729.4|9719.4|9728.3|9718.3|9732.4|9722.4|9721.5|9711.5|176
1634920200000|2021-10-22 16:30:00|9728|9718|9728.4|9718.4|9729.8|9719.8|9721.5|9711.5|223
1634920500000|2021-10-22 16:35:00|9728.1|9718.1|9741|9731|9745|9735|9727.9|9717.9|299
1634920800000|2021-10-22 16:40:00|9741.9|9731.9|9755.4|9745.4|9759.3|9749.3|9739.3|9729.3|369
1634921100000|2021-10-22 16:45:00|9755.3|9745.3|9758.8|9748.8|9760.8|9750.8|9747.5|9737.5|269
1634921400000|2021-10-22 16:50:00|9759.1|9749.1|9755.3|9745.3|9764.6|9754.6|9751.4|9741.4|193
1634921700000|2021-10-22 16:55:00|9755.8|9745.8|9750.4|9740.4|9755.8|9745.8|9743.5|9733.5|275
1635120000000|2021-10-25 00:00:00|9750.3|9728.3|9818.3|9808.3|9818.3|9808.3|9750.3|9728.3|2
1635120300000|2021-10-25 00:05:00|9821.3|9811.3|9821.4|9811.4|9822.1|9812.1|9818|9808|33
1635120600000|2021-10-25 00:10:00|9820.5|9810.5|9814|9804|9820.8|9810.8|9813.1|9803.1|73
1635120900000|2021-10-25 00:15:00|9813.5|9803.5|9815.3|9805.3|9816.6|9806.6|9809.8|9799.8|94
1635121200000|2021-10-25 00:20:00|9814.5|9804.5|9821.6|9811.6|9822.5|9812.5|9811.1|9801.1|71
1635121500000|2021-10-25 00:25:00|9822.1|9812.1|9820.1|9810.1|9822.1|9812.1|9816.3|9806.3|30
1635121800000|2021-10-25 00:30:00|9819.8|9809.8|9809|9799|9821|9811|9809|9799|30
1635122100000|2021-10-25 00:35:00|9807.8|9797.8|9816.6|9806.6|9820.3|9810.3|9807.8|9797.8|30
1635122400000|2021-10-25 00:40:00|9816.8|9806.8|9813.3|9803.3|9816.8|9806.8|9809.9|9799.9|22
1635122700000|2021-10-25 00:45:00|9813.1|9803.1|9820.3|9810.3|9821.9|9811.9|9811.6|9801.6|47
1635123000000|2021-10-25 00:50:00|9821|9811|9834.4|9824.4|9838|9828|9820.3|9810.3|82
1635123300000|2021-10-25 00:55:00|9834.5|9824.5|9827.1|9817.1|9834.5|9824.5|9825|9815|88
1635123600000|2021-10-25 01:00:00|9827.5|9817.5|9845.3|9835.3|9847.4|9837.4|9821.4|9811.4|503
1635123900000|2021-10-25 01:05:00|9844.9|9834.9|9848.4|9838.4|9850.4|9840.4|9829|9819|486
1635124200000|2021-10-25 01:10:00|9847.9|9837.9|9828.8|9818.8|9853.8|9843.8|9828.1|9818.1|426
1635124500000|2021-10-25 01:15:00|9829.3|9819.3|9823.5|9813.5|9837.9|9827.9|9819.9|9809.9|309
1635124800000|2021-10-25 01:20:00|9823.4|9813.4|9830.1|9820.1|9831.4|9821.4|9810.9|9800.9|306
1635125100000|2021-10-25 01:25:00|9829.3|9819.3|9812.6|9802.6|9834.8|9824.8|9810.5|9800.5|369
1635125400000|2021-10-25 01:30:00|9813|9803|9831.1|9821.1|9831.1|9821.1|9798.5|9788.5|285
1635125700000|2021-10-25 01:35:00|9829.9|9819.9|9846.9|9836.9|9848.8|9838.8|9824.6|9814.6|306
1635126000000|2021-10-25 01:40:00|9845.6|9835.6|9844|9834|9849.3|9839.3|9833.1|9823.1|233
1635126300000|2021-10-25 01:45:00|9844.5|9834.5|9825.8|9815.8|9847.9|9837.9|9823.6|9813.6|174
1635126600000|2021-10-25 01:50:00|9826.3|9816.3|9815.3|9805.3|9829.6|9819.6|9813.6|9803.6|204
1635126900000|2021-10-25 01:55:00|9816.1|9806.1|9833.1|9823.1|9836.4|9826.4|9808.8|9798.8|206
1635127200000|2021-10-25 02:00:00|9832.9|9822.9|9829.8|9819.8|9832.9|9822.9|9817.4|9807.4|173
1635127500000|2021-10-25 02:05:00|9829.5|9819.5|9842.5|9832.5|9842.5|9832.5|9825.3|9815.3|170
1635127800000|2021-10-25 02:10:00|9842|9832|9865.8|9855.8|9869.1|9859.1|9839.6|9829.6|311
1635128100000|2021-10-25 02:15:00|9865|9855|9861.1|9851.1|9865.4|9855.4|9860.9|9850.9|43
1635128400000|2021-10-25 02:20:00|9860.9|9850.9|9860.5|9850.5|9862.3|9852.3|9859.3|9849.3|38
1635128700000|2021-10-25 02:25:00|9860.8|9850.8|9860.5|9850.5|9861.8|9851.8|9855.4|9845.4|45
1635129000000|2021-10-25 02:30:00|9860.8|9850.8|9859.8|9849.8|9882.8|9872.8|9856.1|9846.1|261
1635129300000|2021-10-25 02:35:00|9860.5|9850.5|9851.6|9841.6|9863.3|9853.3|9843.1|9833.1|248
1635129600000|2021-10-25 02:40:00|9852.1|9842.1|9871|9861|9873.3|9863.3|9852.1|9842.1|186
1635129900000|2021-10-25 02:45:00|9871.3|9861.3|9872.4|9862.4|9872.6|9862.6|9857|9847|197
1635130200000|2021-10-25 02:50:00|9872.1|9862.1|9889.4|9879.4|9890.6|9880.6|9868.4|9858.4|224
1635130500000|2021-10-25 02:55:00|9889.6|9879.6|9879.5|9869.5|9895.8|9885.8|9877.8|9867.8|174
1635130800000|2021-10-25 03:00:00|9880|9870|9876.3|9866.3|9885.6|9875.6|9868.6|9858.6|225
1635131100000|2021-10-25 03:05:00|9876.5|9866.5|9890.3|9880.3|9895.1|9885.1|9872.8|9862.8|216
1635131400000|2021-10-25 03:10:00|9889.6|9879.6|9894.3|9884.3|9901.8|9891.8|9886.4|9876.4|194
1635131700000|2021-10-25 03:15:00|9895.3|9885.3|9890.8|9880.8|9902.5|9892.5|9889.5|9879.5|206
1635132000000|2021-10-25 03:20:00|9891.4|9881.4|9892|9882|9895.8|9885.8|9884.1|9874.1|155
1635132300000|2021-10-25 03:25:00|9892.6|9882.6|9890.5|9880.5|9900.9|9890.9|9890.4|9880.4|163
1635132600000|2021-10-25 03:30:00|9891|9881|9879.4|9869.4|9891|9881|9879.4|9869.4|53
1635132900000|2021-10-25 03:35:00|9879.9|9869.9|9881.1|9871.1|9884.6|9874.6|9879.4|9869.4|32
1635133200000|2021-10-25 03:40:00|9880.6|9870.6|9887.1|9877.1|9887.1|9877.1|9880.3|9870.3|14
1635133500000|2021-10-25 03:45:00|9887.8|9877.8|9884.1|9874.1|9889|9879|9881.1|9871.1|32
1635133800000|2021-10-25 03:50:00|9883.6|9873.6|9881.8|9871.8|9885|9875|9881.8|9871.8|28
1635134100000|2021-10-25 03:55:00|9882.1|9872.1|9880.9|9870.9|9885.3|9875.3|9879|9869|36
1635134400000|2021-10-25 04:00:00|9880.1|9870.1|9883.5|9873.5|9885.8|9875.8|9878.4|9868.4|28
1635134700000|2021-10-25 04:05:00|9883.3|9873.3|9882.3|9872.3|9883.3|9873.3|9881.1|9871.1|13
1635135000000|2021-10-25 04:10:00|9882|9872|9882.6|9872.6|9882.6|9872.6|9880.8|9870.8|16
1635135300000|2021-10-25 04:15:00|9882.5|9872.5|9878.1|9868.1|9882.5|9872.5|9874|9864|24
1635135600000|2021-10-25 04:20:00|9878.5|9868.5|9881.1|9871.1|9881.4|9871.4|9875.8|9865.8|26
1635135900000|2021-10-25 04:25:00|9879.9|9869.9|9877.5|9867.5|9880.4|9870.4|9877.5|9867.5|15
1635136200000|2021-10-25 04:30:00|9877.4|9867.4|9870.6|9860.6|9877.4|9867.4|9870|9860|25
1635136500000|2021-10-25 04:35:00|9870.3|9860.3|9877.6|9867.6|9878.9|9868.9|9870.1|9860.1|34
1635136800000|2021-10-25 04:40:00|9878.3|9868.3|9877|9867|9878.3|9868.3|9876.1|9866.1|15
1635137100000|2021-10-25 04:45:00|9876.8|9866.8|9877|9867|9877|9867|9875.4|9865.4|24
1635137400000|2021-10-25 04:50:00|9876.8|9866.8|9884.9|9874.9|9886|9876|9876.8|9866.8|51
1635137700000|2021-10-25 04:55:00|9884.1|9874.1|9882.3|9872.3|9886.9|9876.9|9881.9|9871.9|41
1635138000000|2021-10-25 05:00:00|9882.6|9872.6|9873.6|9863.6|9882.6|9872.6|9873.6|9863.6|52
1635138300000|2021-10-25 05:05:00|9874|9864|9877|9867|9878.6|9868.6|9872.6|9862.6|48
1635138600000|2021-10-25 05:10:00|9876.9|9866.9|9875.8|9865.8|9878|9868|9874.1|9864.1|24
1635138900000|2021-10-25 05:15:00|9874.8|9864.8|9877.3|9867.3|9878.6|9868.6|9871.6|9861.6|33
1635139200000|2021-10-25 05:20:00|9877.8|9867.8|9878|9868|9880.4|9870.4|9877.8|9867.8|10
1635139500000|2021-10-25 05:25:00|9878.3|9868.3|9876.9|9866.9|9883.3|9873.3|9876.8|9866.8|41
1635139800000|2021-10-25 05:30:00|9877.4|9867.4|9917.6|9907.6|9919.4|9909.4|9877|9867|502
1635140100000|2021-10-25 05:35:00|9917.1|9907.1|9910.1|9900.1|9919.8|9909.8|9900.1|9890.1|319
1635140400000|2021-10-25 05:40:00|9909.1|9899.1|9914.3|9904.3|9918.1|9908.1|9908.4|9898.4|219
1635140700000|2021-10-25 05:45:00|9913.8|9903.8|9903.5|9893.5|9913.8|9903.8|9892.1|9882.1|293
1635141000000|2021-10-25 05:50:00|9903.4|9893.4|9912.1|9902.1|9914.8|9904.8|9897.6|9887.6|341
1635141300000|2021-10-25 05:55:00|9911.8|9901.8|9897.5|9887.5|9913.6|9903.6|9890|9880|259
1635141600000|2021-10-25 06:00:00|9897.6|9887.6|9895.5|9885.5|9899.1|9889.1|9884.6|9874.6|244
1635141900000|2021-10-25 06:05:00|9896.4|9886.4|9895.4|9885.4|9898.4|9888.4|9887.1|9877.1|148
1635142200000|2021-10-25 06:10:00|9895.6|9885.6|9892|9882|9901.4|9891.4|9885.8|9875.8|188
1635142500000|2021-10-25 06:15:00|9891.8|9881.8|9874|9864|9893.3|9883.3|9872|9862|229
1635142800000|2021-10-25 06:20:00|9875.4|9865.4|9870.3|9860.3|9878.5|9868.5|9865.4|9855.4|306
1635143100000|2021-10-25 06:25:00|9870.8|9860.8|9872.6|9862.6|9875.8|9865.8|9866.4|9856.4|177
1635143400000|2021-10-25 06:30:00|9872.4|9862.4|9877.9|9867.9|9883.9|9873.9|9867.3|9857.3|150
1635143700000|2021-10-25 06:35:00|9878.4|9868.4|9888.6|9878.6|9891|9881|9869.6|9859.6|325
1635144000000|2021-10-25 06:40:00|9887.6|9877.6|9892.8|9882.8|9893.5|9883.5|9879.1|9869.1|365
1635144300000|2021-10-25 06:45:00|9892.5|9882.5|9887.4|9877.4|9892.5|9882.5|9883.4|9873.4|210
1635144600000|2021-10-25 06:50:00|9887.9|9877.9|9878.3|9868.3|9891.1|9881.1|9878.3|9868.3|184
1635144900000|2021-10-25 06:55:00|9876.9|9866.9|9866.3|9856.3|9877.6|9867.6|9864.5|9854.5|210
1635145200000|2021-10-25 07:00:00|9866.6|9856.6|9866.8|9856.8|9879|9869|9866.6|9856.6|120
1635145500000|2021-10-25 07:05:00|9866.5|9856.5|9863.5|9853.5|9869.1|9859.1|9855.9|9845.9|103
1635145800000|2021-10-25 07:10:00|9862.9|9852.9|9853.6|9843.6|9866|9856|9853.6|9843.6|89
1635146100000|2021-10-25 07:15:00|9853|9843|9855|9845|9859.9|9849.9|9852.9|9842.9|116
1635146400000|2021-10-25 07:20:00|9854.5|9844.5|9861.3|9851.3|9862|9852|9845.6|9835.6|97
1635146700000|2021-10-25 07:25:00|9861.5|9851.5|9856.3|9846.3|9865.5|9855.5|9854.4|9844.4|112
1635147000000|2021-10-25 07:30:00|9855.6|9845.6|9861.9|9851.9|9863.6|9853.6|9853.3|9843.3|98
1635147300000|2021-10-25 07:35:00|9862.6|9852.6|9862.4|9852.4|9864.6|9854.6|9859.1|9849.1|48
1635147600000|2021-10-25 07:40:00|9861.5|9851.5|9861.6|9851.6|9873.9|9863.9|9861.3|9851.3|62
1635147900000|2021-10-25 07:45:00|9862.1|9852.1|9868.1|9858.1|9868.1|9858.1|9859.6|9849.6|64
1635148200000|2021-10-25 07:50:00|9868.8|9858.8|9867.6|9857.6|9868.9|9858.9|9865.1|9855.1|38
1635148500000|2021-10-25 07:55:00|9868.3|9858.3|9868.1|9858.1|9869.5|9859.5|9864|9854|28
1635148800000|2021-10-25 08:00:00|9868|9858|9871.6|9861.6|9875.4|9865.4|9867.6|9857.6|66
1635149100000|2021-10-25 08:05:00|9872|9862|9870.3|9860.3|9872.6|9862.6|9869.1|9859.1|40
1635149400000|2021-10-25 08:10:00|9870.1|9860.1|9867.6|9857.6|9876.1|9866.1|9867.6|9857.6|45
1635149700000|2021-10-25 08:15:00|9867.4|9857.4|9863.9|9853.9|9868.3|9858.3|9863.3|9853.3|28
1635150000000|2021-10-25 08:20:00|9864|9854|9845.3|9835.3|9864|9854|9838.9|9828.9|82
1635150300000|2021-10-25 08:25:00|9844.9|9834.9|9839.8|9829.8|9844.9|9834.9|9836.4|9826.4|67
1635150600000|2021-10-25 08:30:00|9840.8|9830.8|9831.5|9821.5|9841.3|9831.3|9830.5|9820.5|43
1635150900000|2021-10-25 08:35:00|9831.3|9821.3|9822.3|9812.3|9835.1|9825.1|9822.3|9812.3|61
1635151200000|2021-10-25 08:40:00|9822|9812|9838.1|9828.1|9839.1|9829.1|9818.8|9808.8|58
1635151500000|2021-10-25 08:45:00|9838|9828|9852.5|9842.5|9852.6|9842.6|9838|9828|68
1635151800000|2021-10-25 08:50:00|9852.6|9842.6|9852.3|9842.3|9852.6|9842.6|9850|9840|22
1635152100000|2021-10-25 08:55:00|9850.9|9840.9|9842.5|9832.5|9853.6|9843.6|9842.5|9832.5|41
1635152400000|2021-10-25 09:00:00|9842.8|9832.8|9837.5|9827.5|9842.8|9832.8|9836|9826|51
1635152700000|2021-10-25 09:05:00|9837.9|9827.9|9836.4|9826.4|9839.3|9829.3|9834.3|9824.3|30
1635153000000|2021-10-25 09:10:00|9836.3|9826.3|9832|9822|9842|9832|9829.4|9819.4|56
1635153300000|2021-10-25 09:15:00|9832.3|9822.3|9832|9822|9832.5|9822.5|9831.5|9821.5|10
1635153600000|2021-10-25 09:20:00|9831.8|9821.8|9828.5|9818.5|9831.8|9821.8|9822|9812|67
1635153900000|2021-10-25 09:25:00|9827.8|9817.8|9823.3|9813.3|9828.5|9818.5|9821.3|9811.3|62
1635154200000|2021-10-25 09:30:00|9823.5|9813.5|9833|9823|9833.3|9823.3|9821.8|9811.8|67
1635154500000|2021-10-25 09:35:00|9832.8|9822.8|9807|9796|9832.8|9822.8|9807|9795.5|51
1635154800000|2021-10-25 09:40:00|9805.3|9794.8|9797|9787|9805.3|9794.8|9792.5|9782.5|71
1635155100000|2021-10-25 09:45:00|9796.3|9786.3|9803.5|9793.5|9811.3|9801.3|9796.3|9786.3|31
1635155400000|2021-10-25 09:50:00|9803|9793|9805.5|9795.5|9810.8|9800.8|9801.8|9791.8|36
1635155700000|2021-10-25 09:55:00|9806|9796|9803.5|9793.5|9812|9802|9798.8|9788.8|38
1635156000000|2021-10-25 10:00:00|9803.3|9793.3|9795.8|9785.8|9803.3|9793.3|9795.6|9785.6|22
1635156300000|2021-10-25 10:05:00|9796.3|9786.3|9798|9788|9799.6|9789.6|9794.5|9784.5|67
1635156600000|2021-10-25 10:10:00|9798.3|9788.3|9802|9792|9802|9792|9798.3|9788.3|20
1635156900000|2021-10-25 10:15:00|9801.8|9791.8|9803|9793|9807.8|9797.8|9801|9791|34
1635157200000|2021-10-25 10:20:00|9802.8|9792.8|9807.5|9797.5|9807.5|9797.5|9802|9792|40
1635157500000|2021-10-25 10:25:00|9807.8|9797.8|9801.8|9791.8|9809.5|9799.5|9798.8|9788.8|38
1635157800000|2021-10-25 10:30:00|9802.8|9792.8|9798.8|9788.8|9804.3|9794.3|9797.3|9787.3|49
1635158100000|2021-10-25 10:35:00|9799|9789|9804|9794|9805.8|9795.8|9799|9789|45
1635158400000|2021-10-25 10:40:00|9804.3|9794.3|9802.8|9792.8|9807|9797|9797.8|9787.8|62
1635158700000|2021-10-25 10:45:00|9802.5|9792.5|9806.8|9796.8|9806.8|9796.8|9801.6|9791.6|31
1635159000000|2021-10-25 10:50:00|9806.5|9796.5|9809|9799|9812.8|9802.8|9802.5|9792.5|47
1635159300000|2021-10-25 10:55:00|9809.5|9799.5|9804.8|9794.8|9809.5|9799.5|9799.5|9789.5|51
1635159600000|2021-10-25 11:00:00|9805.5|9795.5|9806|9796|9807.8|9797.8|9800|9790|69
1635159900000|2021-10-25 11:05:00|9805.3|9795.3|9805|9795|9807|9797|9803.5|9793.5|40
1635160200000|2021-10-25 11:10:00|9804.5|9794.5|9801.8|9791.8|9805.3|9795.3|9800|9790|57
1635160500000|2021-10-25 11:15:00|9801.5|9791.5|9794.5|9784.5|9801.8|9791.8|9793.3|9783.3|96
1635160800000|2021-10-25 11:20:00|9794.8|9784.8|9794|9784|9802.6|9792.6|9787.5|9777.5|95
1635161100000|2021-10-25 11:25:00|9794.5|9784.5|9780.4|9770.4|9794.5|9784.5|9777.9|9767.9|116
1635161400000|2021-10-25 11:30:00|9780.6|9770.6|9813.5|9803.5|9817.5|9807.5|9780.6|9770.6|130
1635161700000|2021-10-25 11:35:00|9812.5|9802.5|9815.8|9805.8|9817.5|9807.5|9808.3|9798.3|63
1635162000000|2021-10-25 11:40:00|9816.6|9806.6|9817.9|9807.9|9823|9813|9813.5|9803.5|28
1635162300000|2021-10-25 11:45:00|9816.8|9806.8|9814.5|9804.5|9817|9807|9814.3|9804.3|16
1635162600000|2021-10-25 11:50:00|9814.3|9804.3|9810|9800|9817.3|9807.3|9809.5|9799.5|39
1635162900000|2021-10-25 11:55:00|9809.3|9799.3|9820.5|9810.5|9820.5|9810.5|9808.8|9798.8|60
1635163200000|2021-10-25 12:00:00|9820.3|9810.3|9822.3|9812.3|9824.9|9814.9|9812.3|9802.3|86
1635163500000|2021-10-25 12:05:00|9822|9812|9821.8|9811.8|9827.8|9817.8|9821|9811|36
1635163800000|2021-10-25 12:10:00|9822.3|9812.3|9818.5|9808.5|9826.8|9816.8|9815.6|9805.6|101
1635164100000|2021-10-25 12:15:00|9818|9808|9812.3|9802.3|9818|9808|9811|9801|75
1635164400000|2021-10-25 12:20:00|9811.8|9801.8|9819.3|9809.3|9820|9810|9810.5|9800.5|77
1635164700000|2021-10-25 12:25:00|9819.8|9809.8|9823.8|9813.8|9825.3|9815.3|9818.8|9808.8|38
1635165000000|2021-10-25 12:30:00|9822.6|9812.6|9829.5|9819.5|9835.5|9825.5|9820|9810|90
1635165300000|2021-10-25 12:35:00|9830|9820|9821|9811|9830.3|9820.3|9814.3|9804.3|127
1635165600000|2021-10-25 12:40:00|9820.5|9810.5|9818.5|9808.5|9826.5|9816.5|9818.5|9808.5|83
1635165900000|2021-10-25 12:45:00|9819.3|9809.3|9813.5|9803.5|9820.8|9810.8|9813|9803|79
1635166200000|2021-10-25 12:50:00|9813.8|9803.8|9812.5|9802.5|9816.3|9806.3|9811|9801|116
1635166500000|2021-10-25 12:55:00|9813|9803|9821|9811|9822.8|9812.8|9813|9803|119
1635166800000|2021-10-25 13:00:00|9821.3|9811.3|9842.5|9832.5|9849.9|9839.9|9818.6|9808.6|593
1635167100000|2021-10-25 13:05:00|9839.9|9829.9|9859.8|9849.8|9859.8|9849.8|9828.3|9818.3|464
1635167400000|2021-10-25 13:10:00|9859.3|9849.3|9854.5|9844.5|9861.3|9851.3|9848.3|9838.3|550
1635167700000|2021-10-25 13:15:00|9854.3|9844.3|9855.5|9845.5|9858.3|9848.3|9839.5|9829.5|395
1635168000000|2021-10-25 13:20:00|9855|9845|9851.3|9841.3|9868|9858|9848.3|9838.3|311
1635168300000|2021-10-25 13:25:00|9850.5|9840.5|9828.5|9818.5|9850.5|9840.5|9826.8|9816.8|442
1635168600000|2021-10-25 13:30:00|9827.3|9817.3|9827.3|9817.3|9829.5|9819.5|9809.3|9799.3|520
1635168900000|2021-10-25 13:35:00|9828.5|9818.5|9824|9814|9841|9831|9823.8|9813.8|394
1635169200000|2021-10-25 13:40:00|9823.5|9813.5|9798|9788|9823.5|9813.5|9798|9788|428
1635169500000|2021-10-25 13:45:00|9796.5|9786.5|9798.5|9788.5|9805|9795|9787.3|9777.3|395
1635169800000|2021-10-25 13:50:00|9798|9788|9820|9810|9827.5|9817.5|9794.5|9784.5|417
1635170100000|2021-10-25 13:55:00|9821|9811|9841|9831|9843.1|9833.1|9817|9807|271
1635170400000|2021-10-25 14:00:00|9841.3|9831.3|9830.5|9820.5|9843.5|9833.5|9824.1|9814.1|298
1635170700000|2021-10-25 14:05:00|9831.3|9821.3|9847.3|9837.3|9848.5|9838.5|9828.3|9818.3|199
1635171000000|2021-10-25 14:10:00|9846.5|9836.5|9842.8|9832.8|9847.3|9837.3|9833.5|9823.5|210
1635171300000|2021-10-25 14:15:00|9843.8|9833.8|9868|9858|9870|9860|9839.8|9829.8|204
1635171600000|2021-10-25 14:20:00|9868.5|9858.5|9855.3|9845.3|9868.5|9858.5|9853.8|9843.8|154
1635171900000|2021-10-25 14:25:00|9854.8|9844.8|9847.5|9837.5|9855.3|9845.3|9846.8|9836.8|135
1635172200000|2021-10-25 14:30:00|9848|9838|9855.5|9845.5|9856|9846|9844.8|9834.8|202
1635172500000|2021-10-25 14:35:00|9855.3|9845.3|9864.3|9854.3|9866.3|9856.3|9854.3|9844.3|224
1635172800000|2021-10-25 14:40:00|9865.5|9855.5|9858.3|9848.3|9868.3|9858.3|9855.8|9845.8|246
1635173100000|2021-10-25 14:45:00|9857.8|9847.8|9867.6|9857.6|9867.6|9857.6|9846.3|9836.3|276
1635173400000|2021-10-25 14:50:00|9867.4|9857.4|9880|9870|9885|9875|9866|9856|251
1635173700000|2021-10-25 14:55:00|9881.3|9871.3|9896.3|9886.3|9898.5|9888.5|9872.8|9862.8|327
1635174000000|2021-10-25 15:00:00|9895.5|9885.5|9908.3|9898.3|9912.3|9902.3|9886.8|9876.8|408
1635174300000|2021-10-25 15:05:00|9908|9898|9893.8|9883.8|9911|9901|9890.5|9880.5|302
1635174600000|2021-10-25 15:10:00|9895|9885|9883.8|9873.8|9900|9890|9882.8|9872.8|194
1635174900000|2021-10-25 15:15:00|9882.8|9872.8|9901|9891|9903|9893|9882.8|9872.8|154
1635175200000|2021-10-25 15:20:00|9901.3|9891.3|9885.3|9875.3|9901.8|9891.8|9885.3|9875.3|199
1635175500000|2021-10-25 15:25:00|9885.5|9875.5|9877|9867|9885.8|9875.8|9872.3|9862.3|181
1635175800000|2021-10-25 15:30:00|9876.8|9866.8|9866.5|9856.5|9876.8|9866.8|9866.5|9856.5|185
1635176100000|2021-10-25 15:35:00|9866.8|9856.8|9877.6|9867.6|9881.3|9871.3|9864.5|9854.5|150
1635176400000|2021-10-25 15:40:00|9877.3|9867.3|9879.5|9869.5|9881.8|9871.8|9874|9864|131
1635176700000|2021-10-25 15:45:00|9880.3|9870.3|9874.5|9864.5|9880.3|9870.3|9869.5|9859.5|188
1635177000000|2021-10-25 15:50:00|9874.3|9864.3|9866|9856|9879.5|9869.5|9865.3|9855.3|148
1635177300000|2021-10-25 15:55:00|9865|9855|9858|9848|9865.3|9855.3|9854.8|9844.8|259
1635177600000|2021-10-25 16:00:00|9857.8|9847.8|9857.3|9847.3|9859.3|9849.3|9851|9841|196
1635177900000|2021-10-25 16:05:00|9857.5|9847.5|9863.5|9853.5|9867|9857|9852.4|9842.4|206
1635178200000|2021-10-25 16:10:00|9864|9854|9863.6|9853.6|9872.8|9862.8|9863.5|9853.5|156
1635178500000|2021-10-25 16:15:00|9864.5|9854.5|9866.5|9856.5|9868.8|9858.8|9860.3|9850.3|116
1635178800000|2021-10-25 16:20:00|9867.5|9857.5|9864.5|9854.5|9873.5|9863.5|9864.5|9854.5|104
1635179100000|2021-10-25 16:25:00|9865|9855|9862.5|9852.5|9870|9860|9861.8|9851.8|109
1635179400000|2021-10-25 16:30:00|9862.8|9852.8|9863.8|9853.8|9865.5|9855.5|9860|9850|110
1635179700000|2021-10-25 16:35:00|9863.3|9853.3|9859.3|9849.3|9867.8|9857.8|9857.8|9847.8|180
1635180000000|2021-10-25 16:40:00|9858.8|9848.8|9858|9848|9866.5|9856.5|9857.5|9847.5|122
1635180300000|2021-10-25 16:45:00|9857.5|9847.5|9853.8|9843.8|9859|9849|9852.5|9842.5|163
1635180600000|2021-10-25 16:50:00|9853.3|9843.3|9853.3|9843.3|9858.5|9848.5|9852.5|9842.5|110
1635180900000|2021-10-25 16:55:00|9853|9843|9843.4|9833.4|9854|9844|9842.9|9832.9|263
1635206400000|2021-10-26 00:00:00|9886|9876|9879.6|9869.6|9886|9876|9879.6|9869.6|47
1635206700000|2021-10-26 00:05:00|9879|9869|9896.3|9886.3|9901.6|9891.6|9877.6|9867.6|120
1635207000000|2021-10-26 00:10:00|9896.6|9886.6|9886.5|9876.5|9896.6|9886.6|9883.5|9873.5|41
1635207300000|2021-10-26 00:15:00|9886.3|9876.3|9887|9877|9889.8|9879.8|9882|9872|36
1635207600000|2021-10-26 00:20:00|9887.6|9877.6|9882.8|9872.8|9887.6|9877.6|9881.3|9871.3|26
1635207900000|2021-10-26 00:25:00|9881.9|9871.9|9873.5|9863.5|9881.9|9871.9|9871|9861|33
1635208200000|2021-10-26 00:30:00|9873.3|9863.3|9869.5|9859.5|9873.3|9863.3|9868.1|9858.1|38
1635208500000|2021-10-26 00:35:00|9869.3|9859.3|9873.3|9863.3|9876.6|9866.6|9866|9856|41
1635208800000|2021-10-26 00:40:00|9873|9863|9872.8|9862.8|9873|9863|9862.9|9852.9|42
1635209100000|2021-10-26 00:45:00|9872.3|9862.3|9871.4|9861.4|9872.6|9862.6|9866.6|9856.6|45
1635209400000|2021-10-26 00:50:00|9871.6|9861.6|9868.9|9858.9|9872.1|9862.1|9868.5|9858.5|44
1635209700000|2021-10-26 00:55:00|9869.3|9859.3|9873.4|9863.4|9873.4|9863.4|9869.3|9859.3|34
1635210000000|2021-10-26 01:00:00|9873.5|9863.5|9856|9846|9879.8|9869.8|9852.9|9842.9|338
1635210300000|2021-10-26 01:05:00|9854|9844|9869.5|9859.5|9870|9860|9853.8|9843.8|220
1635210600000|2021-10-26 01:10:00|9869.9|9859.9|9896.4|9886.4|9898.5|9888.5|9869.5|9859.5|417
1635210900000|2021-10-26 01:15:00|9896|9886|9878|9868|9896.5|9886.5|9872.4|9862.4|270
1635211200000|2021-10-26 01:20:00|9878.3|9868.3|9872.1|9862.1|9887|9877|9864.5|9854.5|246
1635211500000|2021-10-26 01:25:00|9872.4|9862.4|9879.5|9869.5|9882.8|9872.8|9869|9859|188
1635211800000|2021-10-26 01:30:00|9879.4|9869.4|9856.3|9846.3|9879.4|9869.4|9855.8|9845.8|214
1635212100000|2021-10-26 01:35:00|9857|9847|9856.8|9846.8|9860.4|9850.4|9851.8|9841.8|271
1635212400000|2021-10-26 01:40:00|9857.1|9847.1|9818.9|9808.9|9858.8|9848.8|9817.9|9807.9|253
1635212700000|2021-10-26 01:45:00|9820.4|9810.4|9843|9833|9847.5|9837.5|9819.8|9809.8|456
1635213000000|2021-10-26 01:50:00|9842.8|9832.8|9835.1|9825.1|9849.3|9839.3|9834|9824|240
1635213300000|2021-10-26 01:55:00|9835.9|9825.9|9835.6|9825.6|9843.6|9833.6|9826.4|9816.4|368
1635213600000|2021-10-26 02:00:00|9835.3|9825.3|9840.8|9830.8|9843.4|9833.4|9819.6|9809.6|401
1635213900000|2021-10-26 02:05:00|9840.4|9830.4|9851.4|9841.4|9852.8|9842.8|9832.1|9822.1|218
1635214200000|2021-10-26 02:10:00|9850.9|9840.9|9870.8|9860.8|9880.8|9870.8|9850|9840|246
1635214500000|2021-10-26 02:15:00|9871|9861|9863.8|9853.8|9881.3|9871.3|9863.8|9853.8|64
1635214800000|2021-10-26 02:20:00|9864.4|9854.4|9868.5|9858.5|9868.5|9858.5|9863.1|9853.1|25
1635215100000|2021-10-26 02:25:00|9869.8|9859.8|9867.3|9857.3|9872.9|9862.9|9866.8|9856.8|35
1635215400000|2021-10-26 02:30:00|9867.5|9857.5|9876.3|9866.3|9888.1|9878.1|9867|9857|264
1635215700000|2021-10-26 02:35:00|9875.8|9865.8|9864|9854|9887.6|9877.6|9864|9854|285
1635216000000|2021-10-26 02:40:00|9863.5|9853.5|9860.5|9850.5|9874.6|9864.6|9860.1|9850.1|248
1635216300000|2021-10-26 02:45:00|9861|9851|9865.4|9855.4|9866.9|9856.9|9860.1|9850.1|173
1635216600000|2021-10-26 02:50:00|9865.1|9855.1|9881.3|9871.3|9881.3|9871.3|9863.6|9853.6|179
1635216900000|2021-10-26 02:55:00|9880.9|9870.9|9877.8|9867.8|9888.4|9878.4|9876.3|9866.3|198
1635217200000|2021-10-26 03:00:00|9878.1|9868.1|9880|9870|9886.4|9876.4|9874.1|9864.1|206
1635217500000|2021-10-26 03:05:00|9880.4|9870.4|9883.5|9873.5|9886.4|9876.4|9872.8|9862.8|216
1635217800000|2021-10-26 03:10:00|9883.3|9873.3|9881.5|9871.5|9885.1|9875.1|9875.4|9865.4|168
1635218100000|2021-10-26 03:15:00|9882.6|9872.6|9861.5|9851.5|9885.6|9875.6|9860.4|9850.4|198
1635218400000|2021-10-26 03:20:00|9861|9851|9873|9863|9873.3|9863.3|9849|9839|255
1635218700000|2021-10-26 03:25:00|9872.3|9862.3|9870.4|9860.4|9876.4|9866.4|9866.9|9856.9|152
1635219000000|2021-10-26 03:30:00|9869.4|9859.4|9864.1|9854.1|9869.5|9859.5|9862.4|9852.4|48
1635219300000|2021-10-26 03:35:00|9863.8|9853.8|9865.8|9855.8|9866.3|9856.3|9863.5|9853.5|11
1635219600000|2021-10-26 03:40:00|9864.8|9854.8|9865|9855|9866.5|9856.5|9863.5|9853.5|23
1635219900000|2021-10-26 03:45:00|9864.5|9854.5|9868.3|9858.3|9868.3|9858.3|9863.8|9853.8|27
1635220200000|2021-10-26 03:50:00|9868.6|9858.6|9867|9857|9869.8|9859.8|9864|9854|25
1635220500000|2021-10-26 03:55:00|9867.4|9857.4|9867.6|9857.6|9867.8|9857.8|9866.3|9856.3|20
1635220800000|2021-10-26 04:00:00|9867.3|9857.3|9867.9|9857.9|9868.6|9858.6|9866.6|9856.6|19
1635221100000|2021-10-26 04:05:00|9867.6|9857.6|9867.9|9857.9|9868.5|9858.5|9866.8|9856.8|17
1635221400000|2021-10-26 04:10:00|9867.6|9857.6|9863|9853|9867.6|9857.6|9862.9|9852.9|16
1635221700000|2021-10-26 04:15:00|9863.3|9853.3|9870|9860|9871.9|9861.9|9862.4|9852.4|31
1635222000000|2021-10-26 04:20:00|9870.1|9860.1|9867.9|9857.9|9870.4|9860.4|9864.5|9854.5|26
1635222300000|2021-10-26 04:25:00|9867.4|9857.4|9867.1|9857.1|9868.1|9858.1|9866.5|9856.5|18
1635222600000|2021-10-26 04:30:00|9867|9857|9866.9|9856.9|9867.5|9857.5|9864.3|9854.3|22
1635222900000|2021-10-26 04:35:00|9866.6|9856.6|9865.6|9855.6|9867.4|9857.4|9864.3|9854.3|27
1635223200000|2021-10-26 04:40:00|9865.4|9855.4|9865.6|9855.6|9868.8|9858.8|9865.4|9855.4|32
1635223500000|2021-10-26 04:45:00|9865.9|9855.9|9868.5|9858.5|9870|9860|9865.9|9855.9|23
1635223800000|2021-10-26 04:50:00|9869|9859|9870.3|9860.3|9870.8|9860.8|9869|9859|16
1635224100000|2021-10-26 04:55:00|9870.5|9860.5|9869.8|9859.8|9870.5|9860.5|9868.3|9858.3|11
1635224400000|2021-10-26 05:00:00|9869.5|9859.5|9869.6|9859.6|9869.8|9859.8|9869.4|9859.4|7
1635224700000|2021-10-26 05:05:00|9869.5|9859.5|9864.9|9854.9|9869.5|9859.5|9864.8|9854.8|17
1635225000000|2021-10-26 05:10:00|9864.8|9854.8|9865.1|9855.1|9865.1|9855.1|9864.8|9854.8|2
1635225300000|2021-10-26 05:15:00|9866|9856|9856.3|9846.3|9866|9856|9853.5|9843.5|30
1635225600000|2021-10-26 05:20:00|9856.5|9846.5|9856.5|9846.5|9858.8|9848.8|9852.1|9842.1|51
1635225900000|2021-10-26 05:25:00|9856.3|9846.3|9856.3|9846.3|9859.3|9849.3|9853.8|9843.8|32
1635226200000|2021-10-26 05:30:00|9857.3|9847.3|9819.6|9809.6|9861.5|9851.5|9814.6|9804.6|328
1635226500000|2021-10-26 05:35:00|9819.5|9809.5|9806|9796|9826.9|9816.9|9806|9796|275
1635226800000|2021-10-26 05:40:00|9806.3|9796.3|9825.1|9815.1|9825.5|9815.5|9799|9789|267
1635227100000|2021-10-26 05:45:00|9823.8|9813.8|9835.9|9825.9|9839.4|9829.4|9822.1|9812.1|296
1635227400000|2021-10-26 05:50:00|9836.8|9826.8|9837.5|9827.5|9843.6|9833.6|9828.5|9818.5|156
1635227700000|2021-10-26 05:55:00|9838.3|9828.3|9834|9824|9847.8|9837.8|9833.8|9823.8|145
1635228000000|2021-10-26 06:00:00|9833.8|9823.8|9841.6|9831.6|9841.6|9831.6|9829.5|9819.5|185
1635228300000|2021-10-26 06:05:00|9841.9|9831.9|9837.1|9827.1|9846.9|9836.9|9835.8|9825.8|174
1635228600000|2021-10-26 06:10:00|9836.6|9826.6|9843.8|9833.8|9846.3|9836.3|9833.9|9823.9|283
1635228900000|2021-10-26 06:15:00|9844.5|9834.5|9846.8|9836.8|9852|9842|9843.9|9833.9|186
1635229200000|2021-10-26 06:20:00|9847.5|9837.5|9860.6|9850.6|9861.8|9851.8|9845.8|9835.8|159
1635229500000|2021-10-26 06:25:00|9859.8|9849.8|9856.1|9846.1|9871.3|9861.3|9852.5|9842.5|241
1635229800000|2021-10-26 06:30:00|9855.5|9845.5|9857.8|9847.8|9859.6|9849.6|9849.6|9839.6|150
1635230100000|2021-10-26 06:35:00|9857.3|9847.3|9852.3|9842.3|9857.3|9847.3|9846.6|9836.6|126
1635230400000|2021-10-26 06:40:00|9851.6|9841.6|9845.3|9835.3|9852.9|9842.9|9844.3|9834.3|146
1635230700000|2021-10-26 06:45:00|9845|9835|9853.5|9843.5|9856.9|9846.9|9837.8|9827.8|126
1635231000000|2021-10-26 06:50:00|9853|9843|9845.6|9835.6|9853.6|9843.6|9841.3|9831.3|152
1635231300000|2021-10-26 06:55:00|9845.4|9835.4|9848.8|9838.8|9848.8|9838.8|9837|9827|194
1635231600000|2021-10-26 07:00:00|9848.5|9838.5|9828.3|9818.3|9848.5|9838.5|9828.3|9818.3|73
1635231900000|2021-10-26 07:05:00|9827.4|9817.4|9805|9795|9827.4|9817.4|9804.3|9794.3|98
1635232200000|2021-10-26 07:10:00|9804.8|9794.8|9814|9804|9814.5|9804.5|9804.5|9794.5|81
1635232500000|2021-10-26 07:15:00|9813.8|9803.8|9782.5|9772.5|9814|9804|9781.3|9771.3|95
1635232800000|2021-10-26 07:20:00|9782.3|9772.3|9774.3|9764.3|9789.9|9779.9|9769|9759|177
1635233100000|2021-10-26 07:25:00|9774.5|9764.5|9779.5|9769.5|9779.5|9769.5|9765.3|9755.3|94
1635233400000|2021-10-26 07:30:00|9779.8|9769.8|9776.3|9766.3|9784.5|9774.5|9776|9766|68
1635233700000|2021-10-26 07:35:00|9776|9766|9761.8|9751.8|9779.8|9769.8|9761|9751|81
1635234000000|2021-10-26 07:40:00|9762|9752|9764.5|9754.5|9766.5|9756.5|9759.3|9749.3|83
1635234300000|2021-10-26 07:45:00|9764.3|9754.3|9769|9759|9772.5|9762.5|9763|9753|56
1635234600000|2021-10-26 07:50:00|9767.6|9757.6|9753.3|9743.3|9772.5|9762.5|9749.5|9739.5|123
1635234900000|2021-10-26 07:55:00|9753|9743|9762|9752|9763.3|9753.3|9752|9742|42
1635235200000|2021-10-26 08:00:00|9762.5|9752.5|9778|9768|9781.5|9771.5|9753.8|9743.8|125
1635235500000|2021-10-26 08:05:00|9778.3|9768.3|9775.5|9765.5|9779|9769|9772|9762|39
1635235800000|2021-10-26 08:10:00|9776.3|9766.3|9787.3|9777.3|9788.6|9778.6|9776.3|9766.3|64
1635236100000|2021-10-26 08:15:00|9787.5|9777.5|9797|9787|9799|9789|9787.3|9777.3|63
1635236400000|2021-10-26 08:20:00|9798|9788|9789.5|9779.5|9798.8|9788.8|9787.8|9777.8|68
1635236700000|2021-10-26 08:25:00|9789.3|9779.3|9787.8|9777.8|9792.8|9782.8|9787.5|9777.5|50
1635237000000|2021-10-26 08:30:00|9788.5|9778.5|9781|9771|9790.8|9780.8|9781|9771|46
1635237300000|2021-10-26 08:35:00|9782|9772|9768|9758|9782|9772|9761.5|9751.5|84
1635237600000|2021-10-26 08:40:00|9767.3|9757.3|9769|9759|9771.5|9761.5|9764|9754|50
1635237900000|2021-10-26 08:45:00|9769.5|9759.5|9782.3|9772.3|9783.3|9773.3|9769.5|9759.5|63
1635238200000|2021-10-26 08:50:00|9782|9772|9778.8|9768.8|9782|9772|9776.6|9766.6|46
1635238500000|2021-10-26 08:55:00|9778.5|9768.5|9785.8|9775.8|9787.5|9777.5|9776.5|9766.5|69
1635238800000|2021-10-26 09:00:00|9784.5|9774.5|9779.3|9769.3|9787.3|9777.3|9777|9767|42
1635239100000|2021-10-26 09:05:00|9779|9769|9765.5|9755.5|9782.3|9772.3|9765.5|9755.5|25
1635239400000|2021-10-26 09:10:00|9765.3|9755.3|9774|9764|9777.5|9767.5|9763.4|9753.4|57
1635239700000|2021-10-26 09:15:00|9773.8|9763.8|9772.5|9762.5|9775|9765|9772.3|9762.3|14
1635240000000|2021-10-26 09:20:00|9773.3|9763.3|9772|9762|9776.8|9766.8|9772|9762|32
1635240300000|2021-10-26 09:25:00|9772.3|9762.3|9769.8|9759.8|9772.8|9762.8|9769.8|9759.8|20
1635240600000|2021-10-26 09:30:00|9770.3|9760.3|9761|9751|9770.5|9760.5|9756.3|9746.3|70
1635240900000|2021-10-26 09:35:00|9761.5|9751.5|9761.8|9751.8|9763.5|9753.5|9754.3|9744.3|63
1635241200000|2021-10-26 09:40:00|9762|9752|9777|9767|9777|9767|9762|9752|50
1635241500000|2021-10-26 09:45:00|9776.8|9766.8|9783|9773|9784.8|9774.8|9773.4|9763.4|73
1635241800000|2021-10-26 09:50:00|9783.5|9773.5|9785.8|9775.8|9787.8|9777.8|9783.5|9773.5|58
1635242100000|2021-10-26 09:55:00|9786|9776|9788.5|9778.5|9790|9780|9783|9773|73
1635242400000|2021-10-26 10:00:00|9788.8|9778.8|9788|9778|9797.5|9787.5|9788|9778|81
1635242700000|2021-10-26 10:05:00|9788.3|9778.3|9792.3|9782.3|9797|9787|9788.3|9778.3|65
1635243000000|2021-10-26 10:10:00|9792.8|9782.8|9788.3|9778.3|9796.3|9786.3|9788.3|9778.3|44
1635243300000|2021-10-26 10:15:00|9788.5|9778.5|9795.5|9785.5|9795.8|9785.8|9788.5|9778.5|34
1635243600000|2021-10-26 10:20:00|9795.3|9785.3|9797.8|9787.8|9803|9793|9795.3|9785.3|46
1635243900000|2021-10-26 10:25:00|9799|9789|9806.3|9796.3|9809.8|9799.8|9799|9789|101
1635244200000|2021-10-26 10:30:00|9806|9796|9798.3|9788.3|9807.8|9797.8|9796.5|9786.5|106
1635244500000|2021-10-26 10:35:00|9798|9788|9804.3|9794.3|9807.8|9797.8|9798|9788|62
1635244800000|2021-10-26 10:40:00|9804.5|9794.5|9817.5|9807.5|9817.5|9807.5|9803.5|9793.5|48
1635245100000|2021-10-26 10:45:00|9817|9807|9813.5|9803.5|9817|9807|9806.3|9796.3|78
1635245400000|2021-10-26 10:50:00|9813.3|9803.3|9811|9801|9816.8|9806.8|9811|9801|54
1635245700000|2021-10-26 10:55:00|9810.8|9800.8|9804|9794|9811.8|9801.8|9804|9794|25
1635246000000|2021-10-26 11:00:00|9804.3|9794.3|9810.3|9800.3|9811|9801|9804|9794|58
1635246300000|2021-10-26 11:05:00|9810.8|9800.8|9814|9804|9817.3|9807.3|9809.3|9799.3|71
1635246600000|2021-10-26 11:10:00|9814.5|9804.5|9814.3|9804.3|9818.8|9808.8|9811|9801|51
1635246900000|2021-10-26 11:15:00|9813.8|9803.8|9813|9803|9818.3|9808.3|9812.5|9802.5|97
1635247200000|2021-10-26 11:20:00|9813.5|9803.5|9814.3|9804.3|9818|9808|9811|9801|61
1635247500000|2021-10-26 11:25:00|9815.3|9805.3|9812.8|9802.8|9815.3|9805.3|9805.8|9795.8|91
1635247800000|2021-10-26 11:30:00|9813.5|9803.5|9820.5|9810.5|9826.5|9816.5|9813.5|9803.5|148
1635248100000|2021-10-26 11:35:00|9820.8|9810.8|9808|9798|9821|9811|9807.8|9797.8|128
1635248400000|2021-10-26 11:40:00|9810.5|9800.5|9820.5|9810.5|9821|9811|9808|9798|84
1635248700000|2021-10-26 11:45:00|9820.3|9810.3|9821.3|9811.3|9822.3|9812.3|9820|9810|45
1635249000000|2021-10-26 11:50:00|9820.8|9810.8|9820|9810|9820.8|9810.8|9816.5|9806.5|56
1635249300000|2021-10-26 11:55:00|9820.3|9810.3|9814.8|9804.8|9823|9813|9813.8|9803.8|60
1635249600000|2021-10-26 12:00:00|9815|9805|9808.3|9798.3|9820|9810|9804.1|9794.1|84
1635249900000|2021-10-26 12:05:00|9808|9798|9818.5|9808.5|9820.6|9810.6|9808|9798|89
1635250200000|2021-10-26 12:10:00|9818.3|9808.3|9814.8|9804.8|9818.3|9808.3|9806|9796|100
1635250500000|2021-10-26 12:15:00|9814|9804|9813|9803|9815.3|9805.3|9810|9800|79
1635250800000|2021-10-26 12:20:00|9812.8|9802.8|9797.8|9787.8|9812.8|9802.8|9791|9781|99
1635251100000|2021-10-26 12:25:00|9798.3|9788.3|9808|9798|9811.5|9801.5|9797.5|9787.5|115
1635251400000|2021-10-26 12:30:00|9808.3|9798.3|9816.3|9806.3|9817.8|9807.8|9806.8|9796.8|50
1635251700000|2021-10-26 12:35:00|9817|9807|9815|9805|9819|9809|9814|9804|37
1635252000000|2021-10-26 12:40:00|9815.3|9805.3|9816.5|9806.5|9817.5|9807.5|9814.5|9804.5|44
1635252300000|2021-10-26 12:45:00|9816.8|9806.8|9818.8|9808.8|9821.4|9811.4|9814.3|9804.3|59
1635252600000|2021-10-26 12:50:00|9820.1|9810.1|9833.8|9823.8|9833.8|9823.8|9819|9809|81
1635252900000|2021-10-26 12:55:00|9833.5|9823.5|9830.5|9820.5|9842|9832|9828.8|9818.8|152
1635253200000|2021-10-26 13:00:00|9830.8|9820.8|9847|9837|9854.1|9844.1|9830.8|9820.8|702
1635253500000|2021-10-26 13:05:00|9847.3|9837.3|9847.5|9837.5|9851.5|9841.5|9833.9|9823.9|509
1635253800000|2021-10-26 13:10:00|9848.6|9838.6|9819.8|9809.8|9852.8|9842.8|9817.6|9807.6|439
1635254100000|2021-10-26 13:15:00|9819.5|9809.5|9823.5|9813.5|9830|9820|9817.5|9807.5|335
1635254400000|2021-10-26 13:20:00|9823|9813|9842.3|9832.3|9843.3|9833.3|9819.3|9809.3|298
1635254700000|2021-10-26 13:25:00|9843|9833|9829.8|9819.8|9846.8|9836.8|9822.3|9812.3|300
1635255000000|2021-10-26 13:30:00|9829.5|9819.5|9807.8|9797.8|9845.4|9835.4|9806.8|9796.8|490
1635255300000|2021-10-26 13:35:00|9807.5|9797.5|9826.8|9816.8|9829.3|9819.3|9806.5|9796.5|443
1635255600000|2021-10-26 13:40:00|9827.3|9817.3|9821.8|9811.8|9830.3|9820.3|9818.6|9808.6|330
1635255900000|2021-10-26 13:45:00|9821.3|9811.3|9842|9832|9843.3|9833.3|9819.8|9809.8|299
1635256200000|2021-10-26 13:50:00|9842.3|9832.3|9839|9829|9849|9839|9836.5|9826.5|397
1635256500000|2021-10-26 13:55:00|9838.8|9828.8|9839.8|9829.8|9851.5|9841.5|9837.8|9827.8|208
1635256800000|2021-10-26 14:00:00|9839.5|9829.5|9835.5|9825.5|9846.3|9836.3|9831.5|9821.5|321
1635257100000|2021-10-26 14:05:00|9834.8|9824.8|9830|9820|9834.8|9824.8|9823.3|9813.3|310
1635257400000|2021-10-26 14:10:00|9828.5|9818.5|9841.5|9831.5|9843.8|9833.8|9828.5|9818.5|287
1635257700000|2021-10-26 14:15:00|9841.3|9831.3|9836.5|9826.5|9844.5|9834.5|9832|9822|234
1635258000000|2021-10-26 14:20:00|9837|9827|9837|9827|9843.3|9833.3|9833|9823|277
1635258300000|2021-10-26 14:25:00|9837.3|9827.3|9839.5|9829.5|9848.3|9838.3|9831.8|9821.8|291
1635258600000|2021-10-26 14:30:00|9839.8|9829.8|9854.3|9844.3|9858.5|9848.5|9837.8|9827.8|324
1635258900000|2021-10-26 14:35:00|9854|9844|9867.3|9857.3|9867.3|9857.3|9847|9837|211
1635259200000|2021-10-26 14:40:00|9867.8|9857.8|9863.8|9853.8|9877.8|9867.8|9863.8|9853.8|276
1635259500000|2021-10-26 14:45:00|9864.3|9854.3|9858.8|9848.8|9869.3|9859.3|9850.8|9840.8|224
1635259800000|2021-10-26 14:50:00|9857.8|9847.8|9850.3|9840.3|9866.3|9856.3|9849.3|9839.3|232
1635260100000|2021-10-26 14:55:00|9849.3|9839.3|9839|9829|9849.3|9839.3|9834.8|9824.8|309
1635260400000|2021-10-26 15:00:00|9839.8|9829.8|9783|9773|9839.8|9829.8|9766.5|9756.5|510
1635260700000|2021-10-26 15:05:00|9783.5|9773.5|9798|9788|9801.4|9791.4|9772.8|9762.8|291
1635261000000|2021-10-26 15:10:00|9797.8|9787.8|9790|9780|9802.3|9792.3|9783|9773|347
1635261300000|2021-10-26 15:15:00|9789.8|9779.8|9801|9791|9802|9792|9789|9779|187
1635261600000|2021-10-26 15:20:00|9800.8|9790.8|9802.5|9792.5|9812|9802|9799.8|9789.8|195
1635261900000|2021-10-26 15:25:00|9802.3|9792.3|9792.3|9782.3|9805.3|9795.3|9786.6|9776.6|150
1635262200000|2021-10-26 15:30:00|9792.5|9782.5|9779.3|9769.3|9795.4|9785.4|9777.3|9767.3|267
1635262500000|2021-10-26 15:35:00|9778.5|9768.5|9793.5|9783.5|9795.5|9785.5|9777.3|9767.3|203
1635262800000|2021-10-26 15:40:00|9793.3|9783.3|9794.5|9784.5|9797.8|9787.8|9786.8|9776.8|157
1635263100000|2021-10-26 15:45:00|9794|9784|9790.8|9780.8|9796.8|9786.8|9787.3|9777.3|126
1635263400000|2021-10-26 15:50:00|9791.5|9781.5|9797.8|9787.8|9803|9793|9789|9779|140
1635263700000|2021-10-26 15:55:00|9797.3|9787.3|9781|9771|9797.8|9787.8|9778.8|9768.8|224
1635264000000|2021-10-26 16:00:00|9780.3|9770.3|9762.3|9752.3|9780.3|9770.3|9752.4|9742.4|263
1635264300000|2021-10-26 16:05:00|9761.8|9751.8|9763.8|9753.8|9769.8|9759.8|9760.5|9750.5|123
1635264600000|2021-10-26 16:10:00|9763.3|9753.3|9760.3|9750.3|9764.8|9754.8|9751.8|9741.8|168
1635264900000|2021-10-26 16:15:00|9760|9750|9759.5|9749.5|9765.8|9755.8|9756.3|9746.3|158
1635265200000|2021-10-26 16:20:00|9759.8|9749.8|9762.8|9752.8|9764.8|9754.8|9759.8|9749.8|98
1635265500000|2021-10-26 16:25:00|9763|9753|9758|9748|9763|9753|9756.8|9746.8|166
1635265800000|2021-10-26 16:30:00|9758.3|9748.3|9776.3|9766.3|9777.5|9767.5|9752.5|9742.5|211
1635266100000|2021-10-26 16:35:00|9775.8|9765.8|9775.5|9765.5|9778|9768|9771.5|9761.5|146
1635266400000|2021-10-26 16:40:00|9775.3|9765.3|9773.5|9763.5|9775.5|9765.5|9767|9757|145
1635266700000|2021-10-26 16:45:00|9773.3|9763.3|9767.5|9757.5|9773.3|9763.3|9761.3|9751.3|272
1635267000000|2021-10-26 16:50:00|9767|9757|9763.8|9753.8|9770|9760|9762.8|9752.8|224
1635267300000|2021-10-26 16:55:00|9764|9754|9768.1|9758.1|9770.4|9760.4|9758.4|9748.4|227
1635292800000|2021-10-27 00:00:00|9775.4|9765.4|9784|9774|9784.3|9774.3|9774.1|9764.1|23
1635293100000|2021-10-27 00:05:00|9783.6|9773.6|9779.8|9769.8|9783.9|9773.9|9778|9768|24
1635293400000|2021-10-27 00:10:00|9779.6|9769.6|9781|9771|9784.4|9774.4|9779.6|9769.6|19
1635293700000|2021-10-27 00:15:00|9780.8|9770.8|9777.8|9767.8|9785.9|9775.9|9777.8|9767.8|27
1635294000000|2021-10-27 00:20:00|9778|9768|9780|9770|9780.8|9770.8|9777.9|9767.9|21
1635294300000|2021-10-27 00:25:00|9779.1|9769.1|9779|9769|9780.3|9770.3|9777.3|9767.3|19
1635294600000|2021-10-27 00:30:00|9779.5|9769.5|9790|9780|9797.1|9787.1|9779.5|9769.5|59
1635294900000|2021-10-27 00:35:00|9789|9779|9792.4|9782.4|9792.4|9782.4|9786.3|9776.3|40
1635295200000|2021-10-27 00:40:00|9792.9|9782.9|9793.3|9783.3|9794.5|9784.5|9792.6|9782.6|18
1635295500000|2021-10-27 00:45:00|9792.9|9782.9|9790.8|9780.8|9792.9|9782.9|9790|9780|55
1635295800000|2021-10-27 00:50:00|9790.4|9780.4|9778|9768|9790.8|9780.8|9777.9|9767.9|52
1635296100000|2021-10-27 00:55:00|9778.1|9768.1|9778.8|9768.8|9782.3|9772.3|9777.8|9767.8|74
1635296400000|2021-10-27 01:00:00|9779.1|9769.1|9802.5|9792.5|9808.3|9798.3|9778.5|9768.5|616
1635296700000|2021-10-27 01:05:00|9803|9793|9805.3|9795.3|9809|9799|9795|9785|347
1635297000000|2021-10-27 01:10:00|9804.9|9794.9|9811.9|9801.9|9819.8|9809.8|9799.5|9789.5|391
1635297300000|2021-10-27 01:15:00|9812.1|9802.1|9798.1|9788.1|9813.1|9803.1|9795|9785|384
1635297600000|2021-10-27 01:20:00|9798|9788|9789.3|9779.3|9798.3|9788.3|9784.9|9774.9|273
1635297900000|2021-10-27 01:25:00|9789.8|9779.8|9787.6|9777.6|9791.6|9781.6|9779|9769|322
1635298200000|2021-10-27 01:30:00|9788|9778|9771.1|9761.1|9789.5|9779.5|9770.3|9760.3|273
1635298500000|2021-10-27 01:35:00|9771.5|9761.5|9792.5|9782.5|9799.4|9789.4|9771.5|9761.5|285
1635298800000|2021-10-27 01:40:00|9793.5|9783.5|9792|9782|9800|9790|9789.4|9779.4|195
1635299100000|2021-10-27 01:45:00|9791.8|9781.8|9772.3|9762.3|9791.8|9781.8|9771.8|9761.8|281
1635299400000|2021-10-27 01:50:00|9772.6|9762.6|9756|9746|9772.9|9762.9|9749.8|9739.8|378
1635299700000|2021-10-27 01:55:00|9755.5|9745.5|9756.4|9746.4|9770.5|9760.5|9754.8|9744.8|412
1635300000000|2021-10-27 02:00:00|9756|9746|9780.1|9770.1|9780.5|9770.5|9751|9741|345
1635300300000|2021-10-27 02:05:00|9780.4|9770.4|9760.4|9750.4|9783.4|9773.4|9760.3|9750.3|290
1635300600000|2021-10-27 02:10:00|9760.8|9750.8|9754.5|9744.5|9766.5|9756.5|9754|9744|347
1635300900000|2021-10-27 02:15:00|9754.6|9744.6|9755.5|9745.5|9758.8|9748.8|9752.9|9742.9|62
1635301200000|2021-10-27 02:20:00|9755.3|9745.3|9752.6|9742.6|9757.6|9747.6|9750.6|9740.6|56
1635301500000|2021-10-27 02:25:00|9753|9743|9750.3|9740.3|9755.3|9745.3|9750.3|9740.3|49
1635301800000|2021-10-27 02:30:00|9749.9|9739.9|9743.8|9733.8|9758.1|9748.1|9738.1|9728.1|365
1635302100000|2021-10-27 02:35:00|9743.5|9733.5|9777.5|9767.5|9780|9770|9740.5|9730.5|294
1635302400000|2021-10-27 02:40:00|9777.4|9767.4|9768.5|9758.5|9777.4|9767.4|9766.5|9756.5|184
1635302700000|2021-10-27 02:45:00|9768.4|9758.4|9774.5|9764.5|9774.5|9764.5|9759.1|9749.1|135
1635303000000|2021-10-27 02:50:00|9775|9765|9775.4|9765.4|9781.3|9771.3|9767.1|9757.1|179
1635303300000|2021-10-27 02:55:00|9775.6|9765.6|9781.3|9771.3|9781.5|9771.5|9772.3|9762.3|116
1635303600000|2021-10-27 03:00:00|9781.6|9771.6|9777.1|9767.1|9784.3|9774.3|9773.5|9763.5|171
1635303900000|2021-10-27 03:05:00|9777.4|9767.4|9767.8|9757.8|9778.8|9768.8|9759.3|9749.3|160
1635304200000|2021-10-27 03:10:00|9767.5|9757.5|9782.3|9772.3|9783.4|9773.4|9758.5|9748.5|231
1635304500000|2021-10-27 03:15:00|9781.9|9771.9|9786.9|9776.9|9793.8|9783.8|9778.9|9768.9|266
1635304800000|2021-10-27 03:20:00|9787.3|9777.3|9784.1|9774.1|9796.8|9786.8|9782.4|9772.4|309
1635305100000|2021-10-27 03:25:00|9784.4|9774.4|9776.1|9766.1|9791|9781|9773.6|9763.6|199
1635305400000|2021-10-27 03:30:00|9775.9|9765.9|9775.4|9765.4|9778|9768|9773.8|9763.8|57
1635305700000|2021-10-27 03:35:00|9775.1|9765.1|9769.6|9759.6|9775.1|9765.1|9768.5|9758.5|69
1635306000000|2021-10-27 03:40:00|9770|9760|9763.5|9753.5|9770.1|9760.1|9760.5|9750.5|61
1635306300000|2021-10-27 03:45:00|9763.8|9753.8|9765.3|9755.3|9765.3|9755.3|9761|9751|50
1635306600000|2021-10-27 03:50:00|9765.5|9755.5|9767.3|9757.3|9767.3|9757.3|9763.8|9753.8|25
1635306900000|2021-10-27 03:55:00|9766.8|9756.8|9761.8|9751.8|9767|9757|9761.8|9751.8|18
1635307200000|2021-10-27 04:00:00|9761|9751|9755.9|9745.9|9761|9751|9755|9745|34
1635307500000|2021-10-27 04:05:00|9755.8|9745.8|9762.6|9752.6|9763|9753|9755.8|9745.8|25
1635307800000|2021-10-27 04:10:00|9762.5|9752.5|9761|9751|9762.5|9752.5|9759.4|9749.4|15
1635308100000|2021-10-27 04:15:00|9761.4|9751.4|9764.8|9754.8|9764.8|9754.8|9760.5|9750.5|18
1635308400000|2021-10-27 04:20:00|9764.3|9754.3|9763|9753|9765.5|9755.5|9761.5|9751.5|20
1635308700000|2021-10-27 04:25:00|9763.6|9753.6|9763.9|9753.9|9765.5|9755.5|9762.6|9752.6|34
1635309000000|2021-10-27 04:30:00|9764.4|9754.4|9761|9751|9764.5|9754.5|9759.5|9749.5|31
1635309300000|2021-10-27 04:35:00|9760.5|9750.5|9761.9|9751.9|9762.8|9752.8|9759.3|9749.3|19
1635309600000|2021-10-27 04:40:00|9761.8|9751.8|9766.3|9756.3|9766.4|9756.4|9761.8|9751.8|19
1635309900000|2021-10-27 04:45:00|9767|9757|9766.5|9756.5|9767|9757|9762.8|9752.8|25
1635310200000|2021-10-27 04:50:00|9766|9756|9767.8|9757.8|9768|9758|9762|9752|34
1635310500000|2021-10-27 04:55:00|9767.5|9757.5|9766.5|9756.5|9767.5|9757.5|9765|9755|24
1635310800000|2021-10-27 05:00:00|9766.1|9756.1|9761|9751|9766.1|9756.1|9760.1|9750.1|40
1635311100000|2021-10-27 05:05:00|9760.8|9750.8|9758.3|9748.3|9761.8|9751.8|9757.6|9747.6|17
1635311400000|2021-10-27 05:10:00|9758.4|9748.4|9760.3|9750.3|9762.5|9752.5|9757.5|9747.5|43
1635311700000|2021-10-27 05:15:00|9759.9|9749.9|9757.3|9747.3|9759.9|9749.9|9751.6|9741.6|58
1635312000000|2021-10-27 05:20:00|9757.8|9747.8|9756.1|9746.1|9758.5|9748.5|9753.6|9743.6|51
1635312300000|2021-10-27 05:25:00|9756.8|9746.8|9749.1|9739.1|9762.6|9752.6|9749.1|9739.1|68
1635312600000|2021-10-27 05:30:00|9753|9743|9736.6|9726.6|9754.5|9744.5|9727.3|9717.3|416
1635312900000|2021-10-27 05:35:00|9737.1|9727.1|9722.3|9712.3|9742.5|9732.5|9714.9|9704.9|374
1635313200000|2021-10-27 05:40:00|9722.5|9712.5|9701.6|9691.6|9722.5|9712.5|9698|9688|342
1635313500000|2021-10-27 05:45:00|9701.5|9691.5|9719.6|9709.6|9729.3|9719.3|9700.8|9690.8|335
1635313800000|2021-10-27 05:50:00|9720.4|9710.4|9713.3|9703.3|9733.8|9723.8|9712.3|9702.3|243
1635314100000|2021-10-27 05:55:00|9712.8|9702.8|9704|9694|9712.8|9702.8|9694|9684|283
1635314400000|2021-10-27 06:00:00|9703.9|9693.9|9688.6|9678.6|9718.8|9708.8|9674.4|9664.4|378
1635314700000|2021-10-27 06:05:00|9688.5|9678.5|9679.4|9669.4|9699.3|9689.3|9672.8|9662.8|363
1635315000000|2021-10-27 06:10:00|9680.3|9670.3|9678.8|9668.8|9683.8|9673.8|9658|9648|418
1635315300000|2021-10-27 06:15:00|9678.6|9668.6|9701.3|9691.3|9702.1|9692.1|9674|9664|284
1635315600000|2021-10-27 06:20:00|9701.1|9691.1|9672.1|9662.1|9703.3|9693.3|9671.6|9661.6|203
1635315900000|2021-10-27 06:25:00|9672.3|9662.3|9683|9673|9687.5|9677.5|9670.8|9660.8|222
1635316200000|2021-10-27 06:30:00|9683.4|9673.4|9659.6|9649.6|9688.3|9678.3|9658.6|9648.6|268
1635316500000|2021-10-27 06:35:00|9659.4|9649.4|9672.8|9662.8|9678.1|9668.1|9658.6|9648.6|300
1635316800000|2021-10-27 06:40:00|9672.5|9662.5|9682.9|9672.9|9685.8|9675.8|9666.5|9656.5|221
1635317100000|2021-10-27 06:45:00|9683.1|9673.1|9662|9652|9688.9|9678.9|9658.5|9648.5|294
1635317400000|2021-10-27 06:50:00|9661.8|9651.8|9661.6|9651.6|9665.9|9655.9|9659.5|9649.5|233
1635317700000|2021-10-27 06:55:00|9662.1|9652.1|9649|9639|9666.8|9656.8|9649|9639|133
1635318000000|2021-10-27 07:00:00|9647|9637|9668.3|9658.3|9671.3|9661.3|9646.1|9636.1|147
1635318300000|2021-10-27 07:05:00|9667.8|9657.8|9674.5|9664.5|9682.3|9672.3|9667.8|9657.8|80
1635318600000|2021-10-27 07:10:00|9675.9|9665.9|9684.3|9674.3|9692.6|9682.6|9675.9|9665.9|136
1635318900000|2021-10-27 07:15:00|9684|9674|9677.8|9667.8|9684|9674|9675.9|9665.9|33
1635319200000|2021-10-27 07:20:00|9678|9668|9683.3|9673.3|9683.8|9673.8|9677|9667|41
1635319500000|2021-10-27 07:25:00|9682.5|9672.5|9666.5|9656.5|9686|9676|9666.5|9656.5|59
1635319800000|2021-10-27 07:30:00|9666|9656|9673.5|9663.5|9674.8|9664.8|9657.3|9647.3|85
1635320100000|2021-10-27 07:35:00|9674.3|9664.3|9683.3|9673.3|9688.1|9678.1|9672.3|9662.3|63
1635320400000|2021-10-27 07:40:00|9682.5|9672.5|9677.8|9667.8|9684.8|9674.8|9672.3|9662.3|80
1635320700000|2021-10-27 07:45:00|9678|9668|9671.8|9661.8|9679.3|9669.3|9671.3|9661.3|83
1635321000000|2021-10-27 07:50:00|9672.3|9662.3|9671.5|9661.5|9676.3|9666.3|9670.8|9660.8|67
1635321300000|2021-10-27 07:55:00|9671.8|9661.8|9677|9667|9678.8|9668.8|9669.8|9659.8|73
1635321600000|2021-10-27 08:00:00|9678.5|9668.5|9661.5|9651.5|9684.6|9674.6|9661.5|9651.5|108
1635321900000|2021-10-27 08:05:00|9662.3|9652.3|9655.3|9645.3|9665.3|9655.3|9648|9638|149
1635322200000|2021-10-27 08:10:00|9655.5|9645.5|9662.8|9652.8|9664.3|9654.3|9649.5|9639.5|68
1635322500000|2021-10-27 08:15:00|9662.5|9652.5|9653.5|9643.5|9667.1|9657.1|9653.3|9643.3|56
1635322800000|2021-10-27 08:20:00|9654|9644|9655.8|9645.8|9659.3|9649.3|9650.8|9640.8|63
1635323100000|2021-10-27 08:25:00|9656.8|9646.8|9656|9646|9661.3|9651.3|9655.8|9645.8|62
1635323400000|2021-10-27 08:30:00|9655.5|9645.5|9632.8|9622.8|9655.5|9645.5|9631.3|9621.3|120
1635323700000|2021-10-27 08:35:00|9633|9623|9638|9628|9646|9636|9631.3|9621.3|104
1635324000000|2021-10-27 08:40:00|9637.5|9627.5|9635.5|9625.5|9640.8|9630.8|9618.8|9608.8|184
1635324300000|2021-10-27 08:45:00|9634.8|9624.8|9644.3|9634.3|9656.3|9646.3|9634.8|9624.8|150
1635324600000|2021-10-27 08:50:00|9644.5|9634.5|9659.3|9649.3|9662.3|9652.3|9644.5|9634.5|91
1635324900000|2021-10-27 08:55:00|9659.8|9649.8|9652.8|9642.8|9661|9651|9647.5|9637.5|111
1635325200000|2021-10-27 09:00:00|9652.5|9642.5|9649.8|9639.8|9652.5|9642.5|9625.8|9615.8|194
1635325500000|2021-10-27 09:05:00|9649|9639|9650.8|9640.8|9650.8|9640.8|9640.8|9630.8|67
1635325800000|2021-10-27 09:10:00|9650.3|9640.3|9665.3|9655.3|9667.5|9657.5|9650.3|9640.3|45
1635326100000|2021-10-27 09:15:00|9664.8|9654.8|9667.3|9657.3|9677.5|9667.5|9655.3|9645.3|122
1635326400000|2021-10-27 09:20:00|9667.8|9657.8|9656.8|9646.8|9670.9|9660.9|9656|9646|105
1635326700000|2021-10-27 09:25:00|9657.3|9647.3|9649|9639|9660.3|9650.3|9649|9639|68
1635327000000|2021-10-27 09:30:00|9649.3|9639.3|9650|9640|9656.6|9646.6|9648|9638|63
1635327300000|2021-10-27 09:35:00|9649.5|9639.5|9646.8|9636.8|9649.5|9639.5|9641|9631|67
1635327600000|2021-10-27 09:40:00|9647.8|9637.8|9657.3|9647.3|9658|9648|9647.8|9637.8|39
1635327900000|2021-10-27 09:45:00|9658|9648|9655.3|9645.3|9659|9649|9655|9645|45
1635328200000|2021-10-27 09:50:00|9655.8|9645.8|9650.1|9640.1|9665.5|9655.5|9649.8|9639.8|70
1635328500000|2021-10-27 09:55:00|9650.4|9640.4|9661.5|9651.5|9662.5|9652.5|9649|9639|81
1635328800000|2021-10-27 10:00:00|9661.3|9651.3|9649.5|9639.5|9671|9661|9647|9637|107
1635329100000|2021-10-27 10:05:00|9649.8|9639.8|9641.8|9631.8|9649.8|9639.8|9641.3|9631.3|57
1635329400000|2021-10-27 10:10:00|9641.5|9631.5|9631.3|9621.3|9646.3|9636.3|9629.4|9619.4|63
1635329700000|2021-10-27 10:15:00|9630.3|9620.3|9612.8|9602.8|9630.3|9620.3|9612.8|9602.8|111
1635330000000|2021-10-27 10:20:00|9613|9603|9607|9597|9615.9|9605.9|9601.3|9591.3|101
1635330300000|2021-10-27 10:25:00|9607.5|9597.5|9603.3|9593.3|9609.5|9599.5|9596.8|9586.8|119
1635330600000|2021-10-27 10:30:00|9604|9594|9612.8|9602.8|9615|9605|9604|9594|39
1635330900000|2021-10-27 10:35:00|9613.3|9603.3|9612.3|9602.3|9614.3|9604.3|9603.5|9593.5|65
1635331200000|2021-10-27 10:40:00|9612.8|9602.8|9611.8|9601.8|9613.5|9603.5|9607.3|9597.3|49
1635331500000|2021-10-27 10:45:00|9611.3|9601.3|9610.8|9600.8|9619|9609|9608.8|9598.8|66
1635331800000|2021-10-27 10:50:00|9610.3|9600.3|9597.3|9587.3|9610.8|9600.8|9595.8|9585.8|74
1635332100000|2021-10-27 10:55:00|9596.8|9586.8|9601.1|9591.1|9606|9596|9596.5|9586.5|78
1635332400000|2021-10-27 11:00:00|9601.3|9591.3|9608|9598|9609|9599|9598.8|9588.8|103
1635332700000|2021-10-27 11:05:00|9608.3|9598.3|9613.8|9603.8|9617.5|9607.5|9608.3|9598.3|38
1635333000000|2021-10-27 11:10:00|9613|9603|9610|9600|9613.8|9603.8|9604.8|9594.8|40
1635333300000|2021-10-27 11:15:00|9609.8|9599.8|9596.5|9586.5|9612.3|9602.3|9595.8|9585.8|76
1635333600000|2021-10-27 11:20:00|9597.3|9587.3|9604.8|9594.8|9607.5|9597.5|9593|9583|64
1635333900000|2021-10-27 11:25:00|9604.6|9594.6|9606|9596|9606|9596|9593|9583|96
1635334200000|2021-10-27 11:30:00|9606.3|9596.3|9606.3|9596.3|9615.3|9605.3|9599.6|9589.6|136
1635334500000|2021-10-27 11:35:00|9606.1|9596.1|9626.5|9616.5|9629.4|9619.4|9606.1|9596.1|125
1635334800000|2021-10-27 11:40:00|9627|9617|9623.8|9613.8|9630|9620|9622.5|9612.5|53
1635335100000|2021-10-27 11:45:00|9623.5|9613.5|9619.3|9609.3|9628.3|9618.3|9615.4|9605.4|65
1635335400000|2021-10-27 11:50:00|9618.5|9608.5|9608|9598|9620|9610|9605.5|9595.5|74
1635335700000|2021-10-27 11:55:00|9609|9599|9607.8|9597.8|9618.6|9608.6|9604|9594|102
1635336000000|2021-10-27 12:00:00|9606.5|9596.5|9597.3|9587.3|9609.8|9599.8|9593|9583|129
1635336300000|2021-10-27 12:05:00|9596.5|9586.5|9613.3|9603.3|9616|9606|9596.3|9586.3|131
1635336600000|2021-10-27 12:10:00|9613|9603|9627.8|9617.8|9627.8|9617.8|9612|9602|109
1635336900000|2021-10-27 12:15:00|9626.9|9616.9|9623.3|9613.3|9635.5|9625.5|9618.3|9608.3|187
1635337200000|2021-10-27 12:20:00|9623|9613|9609.5|9599.5|9624.8|9614.8|9607.4|9597.4|68
1635337500000|2021-10-27 12:25:00|9611.5|9601.5|9616.3|9606.3|9617.8|9607.8|9604.3|9594.3|98
1635337800000|2021-10-27 12:30:00|9615.5|9605.5|9604.3|9594.3|9619.3|9609.3|9603.9|9593.9|144
1635338100000|2021-10-27 12:35:00|9604|9594|9604.8|9594.8|9612.3|9602.3|9592.5|9582.5|136
1635338400000|2021-10-27 12:40:00|9604|9594|9605.3|9595.3|9612.5|9602.5|9601|9591|72
1635338700000|2021-10-27 12:45:00|9605.5|9595.5|9603.3|9593.3|9609.6|9599.6|9597.5|9587.5|110
1635339000000|2021-10-27 12:50:00|9603.5|9593.5|9598.1|9588.1|9604.6|9594.6|9593|9583|99
1635339300000|2021-10-27 12:55:00|9598.4|9588.4|9591.9|9581.9|9601.3|9591.3|9589|9579|92
1635339600000|2021-10-27 13:00:00|9591.6|9581.6|9566.5|9556.5|9591.9|9581.9|9552.8|9542.8|479
1635339900000|2021-10-27 13:05:00|9566.3|9556.3|9542.3|9532.3|9574.5|9564.5|9542.1|9532.1|432
1635340200000|2021-10-27 13:10:00|9541.8|9531.8|9529.3|9519.3|9548.9|9538.9|9515.5|9505.5|555
1635340500000|2021-10-27 13:15:00|9529|9519|9516|9506|9532.5|9522.5|9510.8|9500.8|378
1635340800000|2021-10-27 13:20:00|9515|9505|9558.5|9548.5|9559.5|9549.5|9513.8|9503.8|468
1635341100000|2021-10-27 13:25:00|9557|9547|9575.3|9565.3|9577.3|9567.3|9547.3|9537.3|340
1635341400000|2021-10-27 13:30:00|9574.8|9564.8|9552.8|9542.8|9575|9565|9551|9541|449
1635341700000|2021-10-27 13:35:00|9552|9542|9569.8|9559.8|9576.4|9566.4|9551|9541|440
1635342000000|2021-10-27 13:40:00|9568.4|9558.4|9564.3|9554.3|9586|9576|9563.5|9553.5|404
1635342300000|2021-10-27 13:45:00|9565|9555|9578.3|9568.3|9580.5|9570.5|9563.5|9553.5|435
1635342600000|2021-10-27 13:50:00|9577.8|9567.8|9590.5|9580.5|9593.5|9583.5|9576.8|9566.8|356
1635342900000|2021-10-27 13:55:00|9590.8|9580.8|9585|9575|9594.5|9584.5|9576.3|9566.3|245
1635343200000|2021-10-27 14:00:00|9585.3|9575.3|9609|9599|9614.3|9604.3|9585.3|9575.3|334
1635343500000|2021-10-27 14:05:00|9608.8|9598.8|9613.8|9603.8|9615.3|9605.3|9592.3|9582.3|378
1635343800000|2021-10-27 14:10:00|9613.3|9603.3|9583.8|9573.8|9615.3|9605.3|9583.3|9573.3|414
1635344100000|2021-10-27 14:15:00|9583.5|9573.5|9585.3|9575.3|9600.6|9590.6|9582.3|9572.3|288
1635344400000|2021-10-27 14:20:00|9584.8|9574.8|9582|9572|9595|9585|9577|9567|311
1635344700000|2021-10-27 14:25:00|9582.5|9572.5|9584.8|9574.8|9595.4|9585.4|9577|9567|318
1635345000000|2021-10-27 14:30:00|9583.5|9573.5|9607|9597|9611|9601|9576.8|9566.8|288
1635345300000|2021-10-27 14:35:00|9606.5|9596.5|9576|9566|9607.5|9597.5|9576|9566|365
1635345600000|2021-10-27 14:40:00|9575.5|9565.5|9575.3|9565.3|9578.8|9568.8|9564.6|9554.6|382
1635345900000|2021-10-27 14:45:00|9574.8|9564.8|9570|9560|9582.3|9572.3|9563.8|9553.8|366
1635346200000|2021-10-27 14:50:00|9569.5|9559.5|9572|9562|9592.3|9582.3|9569|9559|355
1635346500000|2021-10-27 14:55:00|9571.5|9561.5|9569.5|9559.5|9590.5|9580.5|9569.5|9559.5|377
1635346800000|2021-10-27 15:00:00|9571|9561|9586.3|9576.3|9593.8|9583.8|9570.3|9560.3|200
1635347100000|2021-10-27 15:05:00|9585.8|9575.8|9576|9566|9595|9585|9574.8|9564.8|270
1635347400000|2021-10-27 15:10:00|9576.5|9566.5|9575.5|9565.5|9581.5|9571.5|9568.5|9558.5|216
1635347700000|2021-10-27 15:15:00|9575.8|9565.8|9574.3|9564.3|9582.8|9572.8|9572.8|9562.8|156
1635348000000|2021-10-27 15:20:00|9574.5|9564.5|9567.3|9557.3|9575.8|9565.8|9566.5|9556.5|165
1635348300000|2021-10-27 15:25:00|9567.5|9557.5|9554.5|9544.5|9573|9563|9554.5|9544.5|206
1635348600000|2021-10-27 15:30:00|9555.5|9545.5|9561.8|9551.8|9571.8|9561.8|9555.5|9545.5|185
1635348900000|2021-10-27 15:35:00|9562.5|9552.5|9551|9541|9562.5|9552.5|9550.3|9540.3|167
1635349200000|2021-10-27 15:40:00|9550.8|9540.8|9554.8|9544.8|9565.5|9555.5|9550.8|9540.8|152
1635349500000|2021-10-27 15:45:00|9554.3|9544.3|9555|9545|9558.8|9548.8|9546.5|9536.5|223
1635349800000|2021-10-27 15:50:00|9555.3|9545.3|9558.8|9548.8|9563.5|9553.5|9553.3|9543.3|111
1635350100000|2021-10-27 15:55:00|9558.3|9548.3|9549.8|9539.8|9558.8|9548.8|9547.5|9537.5|89
1635350400000|2021-10-27 16:00:00|9550.3|9540.3|9551.8|9541.8|9557.3|9547.3|9549.3|9539.3|166
1635350700000|2021-10-27 16:05:00|9551.5|9541.5|9556.5|9546.5|9564.3|9554.3|9550.3|9540.3|192
1635351000000|2021-10-27 16:10:00|9556.3|9546.3|9556|9546|9558.8|9548.8|9555|9545|122
1635351300000|2021-10-27 16:15:00|9556.5|9546.5|9542|9532|9557.5|9547.5|9542|9532|130
1635351600000|2021-10-27 16:20:00|9543|9533|9560|9550|9562|9552|9541|9531|190
1635351900000|2021-10-27 16:25:00|9559.8|9549.8|9579.3|9569.3|9585.4|9575.4|9559|9549|264
1635352200000|2021-10-27 16:30:00|9578|9568|9576.8|9566.8|9582.5|9572.5|9570.5|9560.5|226
1635352500000|2021-10-27 16:35:00|9577|9567|9571.5|9561.5|9577.8|9567.8|9568|9558|205
1635352800000|2021-10-27 16:40:00|9572.5|9562.5|9569.5|9559.5|9575.8|9565.8|9566.8|9556.8|245
1635353100000|2021-10-27 16:45:00|9568.8|9558.8|9570.8|9560.8|9570.8|9560.8|9562.5|9552.5|115
1635353400000|2021-10-27 16:50:00|9570.3|9560.3|9568.5|9558.5|9574.8|9564.8|9565.5|9555.5|168
1635353700000|2021-10-27 16:55:00|9568.8|9558.8|9566.1|9556.1|9571.9|9561.9|9564.6|9554.6|139
1635379200000|2021-10-28 00:00:00|9561.9|9551.9|9559.6|9549.6|9565.5|9555.5|9559.6|9549.6|19
1635379500000|2021-10-28 00:05:00|9559.1|9549.1|9559|9549|9561.4|9551.4|9547.8|9537.8|59
1635379800000|2021-10-28 00:10:00|9559.3|9549.3|9548|9538|9559.8|9549.8|9541.3|9531.3|64
1635380100000|2021-10-28 00:15:00|9548.5|9538.5|9549|9539|9551.3|9541.3|9547|9537|55
1635380400000|2021-10-28 00:20:00|9549.3|9539.3|9551.5|9541.5|9551.9|9541.9|9549.3|9539.3|39
1635380700000|2021-10-28 00:25:00|9552.3|9542.3|9554.6|9544.6|9558.9|9548.9|9549|9539|46
1635381000000|2021-10-28 00:30:00|9554.4|9544.4|9540.5|9530.5|9555.3|9545.3|9532.8|9522.8|68
1635381300000|2021-10-28 00:35:00|9541|9531|9540.3|9530.3|9543.6|9533.6|9534.3|9524.3|61
1635381600000|2021-10-28 00:40:00|9539.9|9529.9|9538.4|9528.4|9545.4|9535.4|9536.5|9526.5|53
1635381900000|2021-10-28 00:45:00|9538.5|9528.5|9532.6|9522.6|9543.6|9533.6|9531.9|9521.9|36
1635382200000|2021-10-28 00:50:00|9533.9|9523.9|9529.8|9519.8|9537.1|9527.1|9529|9519|33
1635382500000|2021-10-28 00:55:00|9530.5|9520.5|9541.4|9531.4|9541.4|9531.4|9530.4|9520.4|58
1635382800000|2021-10-28 01:00:00|9541.8|9531.8|9547.5|9537.5|9565|9555|9530.4|9520.4|596
1635383100000|2021-10-28 01:05:00|9547.3|9537.3|9548|9538|9564|9554|9543.5|9533.5|342
1635383400000|2021-10-28 01:10:00|9547.8|9537.8|9551|9541|9553.5|9543.5|9534.9|9524.9|355
1635383700000|2021-10-28 01:15:00|9550.9|9540.9|9568.1|9558.1|9570.5|9560.5|9550|9540|357
1635384000000|2021-10-28 01:20:00|9567.6|9557.6|9564.6|9554.6|9569.3|9559.3|9556.8|9546.8|372
1635384300000|2021-10-28 01:25:00|9564.8|9554.8|9560.6|9550.6|9569.5|9559.5|9560.3|9550.3|233
1635384600000|2021-10-28 01:30:00|9560.9|9550.9|9552.5|9542.5|9575.8|9565.8|9552.5|9542.5|281
1635384900000|2021-10-28 01:35:00|9552.8|9542.8|9548.8|9538.8|9559.8|9549.8|9539.4|9529.4|296
1635385200000|2021-10-28 01:40:00|9548.5|9538.5|9533|9523|9552.1|9542.1|9530.3|9520.3|249
1635385500000|2021-10-28 01:45:00|9532.8|9522.8|9524.4|9514.4|9536.9|9526.9|9521.8|9511.8|200
1635385800000|2021-10-28 01:50:00|9524|9514|9520.9|9510.9|9532.4|9522.4|9517.6|9507.6|274
1635386100000|2021-10-28 01:55:00|9520.8|9510.8|9513.3|9503.3|9528.3|9518.3|9505.6|9495.6|304
1635386400000|2021-10-28 02:00:00|9513.4|9503.4|9532.4|9522.4|9535.8|9525.8|9511.6|9501.6|257
1635386700000|2021-10-28 02:05:00|9533|9523|9520.8|9510.8|9545.5|9535.5|9520.5|9510.5|336
1635387000000|2021-10-28 02:10:00|9521|9511|9531.5|9521.5|9535.5|9525.5|9513.1|9503.1|352
1635387300000|2021-10-28 02:15:00|9533.6|9523.6|9531.8|9521.8|9539.5|9529.5|9531.8|9521.8|52
1635387600000|2021-10-28 02:20:00|9531.5|9521.5|9524.8|9514.8|9532.3|9522.3|9522.6|9512.6|72
1635387900000|2021-10-28 02:25:00|9524.3|9514.3|9516.3|9506.3|9525.5|9515.5|9516|9506|42
1635388200000|2021-10-28 02:30:00|9516.4|9506.4|9525.5|9515.5|9525.5|9515.5|9508.6|9498.6|318
1635388500000|2021-10-28 02:35:00|9525.8|9515.8|9523.5|9513.5|9527.4|9517.4|9509|9499|327
1635388800000|2021-10-28 02:40:00|9523.3|9513.3|9541.3|9531.3|9545.8|9535.8|9520.6|9510.6|286
1635389100000|2021-10-28 02:45:00|9541.8|9531.8|9568.1|9558.1|9581.4|9571.4|9541.8|9531.8|441
1635389400000|2021-10-28 02:50:00|9567.5|9557.5|9602.5|9592.5|9603.9|9593.9|9566.1|9556.1|419
1635389700000|2021-10-28 02:55:00|9603|9593|9593.8|9583.8|9607.1|9597.1|9580.3|9570.3|394
1635390000000|2021-10-28 03:00:00|9594|9584|9584.6|9574.6|9598.3|9588.3|9572.9|9562.9|294
1635390300000|2021-10-28 03:05:00|9585.3|9575.3|9597|9587|9601.5|9591.5|9585.3|9575.3|224
1635390600000|2021-10-28 03:10:00|9596.3|9586.3|9590|9580|9607.3|9597.3|9580.9|9570.9|332
1635390900000|2021-10-28 03:15:00|9590.8|9580.8|9578.3|9568.3|9593.5|9583.5|9577.8|9567.8|355
1635391200000|2021-10-28 03:20:00|9578|9568|9581.5|9571.5|9585.6|9575.6|9570.8|9560.8|242
1635391500000|2021-10-28 03:25:00|9581|9571|9580|9570|9582.9|9572.9|9576.1|9566.1|152
1635391800000|2021-10-28 03:30:00|9579.8|9569.8|9581.1|9571.1|9583.1|9573.1|9577.3|9567.3|60
1635392100000|2021-10-28 03:35:00|9581.8|9571.8|9578|9568|9582.4|9572.4|9578|9568|46
1635392400000|2021-10-28 03:40:00|9577.8|9567.8|9579.5|9569.5|9581.6|9571.6|9576.3|9566.3|37
1635392700000|2021-10-28 03:45:00|9579|9569|9579.8|9569.8|9580.1|9570.1|9576.9|9566.9|24
1635393000000|2021-10-28 03:50:00|9579.9|9569.9|9581.8|9571.8|9581.9|9571.9|9579.9|9569.9|18
1635393300000|2021-10-28 03:55:00|9581.9|9571.9|9580.8|9570.8|9583|9573|9580.5|9570.5|14
1635393600000|2021-10-28 04:00:00|9580.5|9570.5|9579.6|9569.6|9580.5|9570.5|9578.4|9568.4|20
1635393900000|2021-10-28 04:05:00|9580|9570|9579.5|9569.5|9580.3|9570.3|9579|9569|9
1635394200000|2021-10-28 04:10:00|9580|9570|9593.4|9583.4|9594.4|9584.4|9580|9570|36
1635394500000|2021-10-28 04:15:00|9593.6|9583.6|9593.4|9583.4|9595.4|9585.4|9591.4|9581.4|24
1635394800000|2021-10-28 04:20:00|9593.9|9583.9|9591.5|9581.5|9593.9|9583.9|9591.3|9581.3|27
1635395100000|2021-10-28 04:25:00|9591.4|9581.4|9597.1|9587.1|9597.9|9587.9|9591.4|9581.4|34
1635395400000|2021-10-28 04:30:00|9596.9|9586.9|9591.5|9581.5|9596.9|9586.9|9589.8|9579.8|46
1635395700000|2021-10-28 04:35:00|9591.8|9581.8|9596.1|9586.1|9596.1|9586.1|9591.8|9581.8|20
1635396000000|2021-10-28 04:40:00|9596.6|9586.6|9602.6|9592.6|9602.8|9592.8|9594.9|9584.9|31
1635396300000|2021-10-28 04:45:00|9603.6|9593.6|9610|9600|9610.8|9600.8|9603.6|9593.6|35
1635396600000|2021-10-28 04:50:00|9610.8|9600.8|9608.8|9598.8|9610.8|9600.8|9604.3|9594.3|67
1635396900000|2021-10-28 04:55:00|9609|9599|9619.8|9609.8|9619.8|9609.8|9607.6|9597.6|33
1635397200000|2021-10-28 05:00:00|9619.9|9609.9|9621|9611|9624.4|9614.4|9619.9|9609.9|43
1635397500000|2021-10-28 05:05:00|9621.3|9611.3|9617.3|9607.3|9622.9|9612.9|9617.3|9607.3|47
1635397800000|2021-10-28 05:10:00|9617|9607|9617.6|9607.6|9618.4|9608.4|9615|9605|46
1635398100000|2021-10-28 05:15:00|9617.8|9607.8|9613.6|9603.6|9618.1|9608.1|9612.3|9602.3|27
1635398400000|2021-10-28 05:20:00|9613.4|9603.4|9609.3|9599.3|9613.6|9603.6|9607.1|9597.1|26
1635398700000|2021-10-28 05:25:00|9609.8|9599.8|9616.6|9606.6|9616.8|9606.8|9609.8|9599.8|25
1635399000000|2021-10-28 05:30:00|9616|9606|9618.4|9608.4|9653|9643|9616|9606|563
1635399300000|2021-10-28 05:35:00|9617.9|9607.9|9610.5|9600.5|9619.8|9609.8|9604.3|9594.3|283
1635399600000|2021-10-28 05:40:00|9610.3|9600.3|9663.8|9653.8|9663.8|9653.8|9610.3|9600.3|472
1635399900000|2021-10-28 05:45:00|9664|9654|9693.6|9683.6|9696.9|9686.9|9663.8|9653.8|472
1635400200000|2021-10-28 05:50:00|9693.5|9683.5|9706.4|9696.4|9709.3|9699.3|9674.8|9664.8|394
1635400500000|2021-10-28 05:55:00|9705.9|9695.9|9730|9720|9730|9720|9694.5|9684.5|360
1635400800000|2021-10-28 06:00:00|9729.5|9719.5|9708.6|9698.6|9736.8|9726.8|9692.5|9682.5|603
1635401100000|2021-10-28 06:05:00|9708.5|9698.5|9691|9681|9708.5|9698.5|9677|9667|484
1635401400000|2021-10-28 06:10:00|9688.8|9678.8|9706.6|9696.6|9710.1|9700.1|9674.9|9664.9|438
1635401700000|2021-10-28 06:15:00|9706.8|9696.8|9703|9693|9712.4|9702.4|9695|9685|438
1635402000000|2021-10-28 06:20:00|9703.8|9693.8|9696.1|9686.1|9712.6|9702.6|9690.4|9680.4|442
1635402300000|2021-10-28 06:25:00|9696|9686|9694.4|9684.4|9701.3|9691.3|9688.8|9678.8|328
1635402600000|2021-10-28 06:30:00|9694.5|9684.5|9676.3|9666.3|9694.8|9684.8|9668.6|9658.6|377
1635402900000|2021-10-28 06:35:00|9676.9|9666.9|9670.9|9660.9|9682.1|9672.1|9661.8|9651.8|519
1635403200000|2021-10-28 06:40:00|9670.8|9660.8|9670.9|9660.9|9676.9|9666.9|9662.3|9652.3|344
1635403500000|2021-10-28 06:45:00|9671|9661|9697.3|9687.3|9698.6|9688.6|9669.6|9659.6|470
1635403800000|2021-10-28 06:50:00|9696|9686|9687.4|9677.4|9700.3|9690.3|9682.3|9672.3|373
1635404100000|2021-10-28 06:55:00|9688.1|9678.1|9683|9673|9694.3|9684.3|9681|9671|350
1635404400000|2021-10-28 07:00:00|9682.8|9672.8|9689.8|9679.8|9692|9682|9674.3|9664.3|146
1635404700000|2021-10-28 07:05:00|9690|9680|9682|9672|9691.3|9681.3|9680.1|9670.1|67
1635405000000|2021-10-28 07:10:00|9682.3|9672.3|9677.3|9667.3|9686.8|9676.8|9676.8|9666.8|61
1635405300000|2021-10-28 07:15:00|9677|9667|9688.5|9678.5|9694.8|9684.8|9677|9667|65
1635405600000|2021-10-28 07:20:00|9689|9679|9680.5|9670.5|9695.3|9685.3|9679.8|9669.8|109
1635405900000|2021-10-28 07:25:00|9680.8|9670.8|9671.8|9661.8|9686.4|9676.4|9669.3|9659.3|94
1635406200000|2021-10-28 07:30:00|9671.5|9661.5|9666|9656|9679|9669|9662.3|9652.3|93
1635406500000|2021-10-28 07:35:00|9665.8|9655.8|9676.8|9666.8|9682.5|9672.5|9665.8|9655.8|93
1635406800000|2021-10-28 07:40:00|9677|9667|9673.5|9663.5|9677.8|9667.8|9668.8|9658.8|79
1635407100000|2021-10-28 07:45:00|9674|9664|9678.5|9668.5|9686|9676|9674|9664|80
1635407400000|2021-10-28 07:50:00|9678.8|9668.8|9670.3|9660.3|9678.8|9668.8|9669.3|9659.3|52
1635407700000|2021-10-28 07:55:00|9669.8|9659.8|9654.5|9644.5|9669.8|9659.8|9650.8|9640.8|100
1635408000000|2021-10-28 08:00:00|9654.8|9644.8|9674|9664|9674|9664|9651.5|9641.5|142
1635408300000|2021-10-28 08:05:00|9673.8|9663.8|9692.8|9682.8|9693.8|9683.8|9665|9655|122
1635408600000|2021-10-28 08:10:00|9692.3|9682.3|9691.3|9681.3|9694|9684|9688.3|9678.3|95
1635408900000|2021-10-28 08:15:00|9691.5|9681.5|9700.3|9690.3|9709.3|9699.3|9689.8|9679.8|87
1635409200000|2021-10-28 08:20:00|9699.8|9689.8|9685.8|9675.8|9699.8|9689.8|9685.3|9675.3|70
1635409500000|2021-10-28 08:25:00|9685.3|9675.3|9688.5|9678.5|9689.5|9679.5|9674.5|9664.5|117
1635409800000|2021-10-28 08:30:00|9688.3|9678.3|9684.5|9674.5|9694.3|9684.3|9683.3|9673.3|61
1635410100000|2021-10-28 08:35:00|9684.8|9674.8|9679.8|9669.8|9684.8|9674.8|9678.8|9668.8|86
1635410400000|2021-10-28 08:40:00|9679.5|9669.5|9678|9668|9681.3|9671.3|9676.8|9666.8|63
1635410700000|2021-10-28 08:45:00|9677.9|9667.9|9689.5|9679.5|9689.5|9679.5|9674|9664|83
1635411000000|2021-10-28 08:50:00|9689|9679|9676.3|9666.3|9693.5|9683.5|9666|9656|145
1635411300000|2021-10-28 08:55:00|9675.5|9665.5|9670.8|9660.8|9675.8|9665.8|9668.5|9658.5|87
1635411600000|2021-10-28 09:00:00|9670.5|9660.5|9667.3|9657.3|9672.5|9662.5|9664.8|9654.8|133
1635411900000|2021-10-28 09:05:00|9666.3|9656.3|9667.3|9657.3|9679.8|9669.8|9665.8|9655.8|107
1635412200000|2021-10-28 09:10:00|9666.8|9656.8|9658|9648|9669.5|9659.5|9656.8|9646.8|112
1635412500000|2021-10-28 09:15:00|9657.8|9647.8|9666.1|9656.1|9666.1|9656.1|9651.8|9641.8|109
1635412800000|2021-10-28 09:20:00|9665.6|9655.6|9677.3|9667.3|9677.3|9667.3|9665.3|9655.3|78
1635413100000|2021-10-28 09:25:00|9677.5|9667.5|9674.5|9664.5|9683.3|9673.3|9672.5|9662.5|63
1635413400000|2021-10-28 09:30:00|9674|9664|9661.8|9651.8|9674|9664|9661.5|9651.5|49
1635413700000|2021-10-28 09:35:00|9662.3|9652.3|9664|9654|9665.8|9655.8|9659.5|9649.5|27
1635414000000|2021-10-28 09:40:00|9664.8|9654.8|9670.5|9660.5|9671|9661|9664.8|9654.8|37
1635414300000|2021-10-28 09:45:00|9670.8|9660.8|9666.8|9656.8|9671.8|9661.8|9666.8|9656.8|55
1635414600000|2021-10-28 09:50:00|9666|9656|9662.8|9652.8|9667.8|9657.8|9661.3|9651.3|48
1635414900000|2021-10-28 09:55:00|9663|9653|9664|9654|9667.5|9657.5|9662.8|9652.8|70
1635415200000|2021-10-28 10:00:00|9663.8|9653.8|9665.3|9655.3|9666.5|9656.5|9663|9653|55
1635415500000|2021-10-28 10:05:00|9665.5|9655.5|9668.8|9658.8|9669.8|9659.8|9663.8|9653.8|70
1635415800000|2021-10-28 10:10:00|9668.9|9658.9|9657.8|9647.8|9670.8|9660.8|9657.8|9647.8|65
1635416100000|2021-10-28 10:15:00|9657.3|9647.3|9658.8|9648.8|9662.5|9652.5|9648.5|9638.5|92
1635416400000|2021-10-28 10:20:00|9659|9649|9657|9647|9661.5|9651.5|9654|9644|102
1635416700000|2021-10-28 10:25:00|9656.8|9646.8|9668|9658|9671|9661|9656.8|9646.8|80
1635417000000|2021-10-28 10:30:00|9667.5|9657.5|9662.5|9652.5|9667.5|9657.5|9659.5|9649.5|47
1635417300000|2021-10-28 10:35:00|9662.8|9652.8|9661.5|9651.5|9666.4|9656.4|9657.5|9647.5|67
1635417600000|2021-10-28 10:40:00|9661.3|9651.3|9655.8|9645.8|9662|9652|9654.4|9644.4|59
1635417900000|2021-10-28 10:45:00|9656|9646|9662|9652|9663.8|9653.8|9655.8|9645.8|59
1635418200000|2021-10-28 10:50:00|9662.3|9652.3|9672|9662|9678.8|9668.8|9662.3|9652.3|62
1635418500000|2021-10-28 10:55:00|9672.3|9662.3|9668.5|9658.5|9673.5|9663.5|9665.3|9655.3|55
1635418800000|2021-10-28 11:00:00|9668.3|9658.3|9672.5|9662.5|9674|9664|9659|9649|106
1635419100000|2021-10-28 11:05:00|9672.3|9662.3|9673.3|9663.3|9675|9665|9668|9658|87
1635419400000|2021-10-28 11:10:00|9673.5|9663.5|9680.1|9670.1|9684|9674|9673.5|9663.5|93
1635419700000|2021-10-28 11:15:00|9680|9670|9663|9653|9680|9670|9662.3|9652.3|83
1635420000000|2021-10-28 11:20:00|9662|9652|9667.8|9657.8|9668.6|9658.6|9653.9|9643.9|91
1635420300000|2021-10-28 11:25:00|9668|9658|9676|9666|9676.8|9666.8|9668|9658|68
1635420600000|2021-10-28 11:30:00|9676.5|9666.5|9678.3|9668.3|9683.5|9673.5|9666.8|9656.8|151
1635420900000|2021-10-28 11:35:00|9678.8|9668.8|9674.5|9664.5|9682.5|9672.5|9672.8|9662.8|127
1635421200000|2021-10-28 11:40:00|9675|9665|9668|9658|9675.3|9665.3|9663.3|9653.3|78
1635421500000|2021-10-28 11:45:00|9668.3|9658.3|9670.3|9660.3|9671.5|9661.5|9663.8|9653.8|98
1635421800000|2021-10-28 11:50:00|9670|9660|9671|9661|9674.5|9664.5|9666.8|9656.8|102
1635422100000|2021-10-28 11:55:00|9671.1|9661.1|9671.5|9661.5|9675|9665|9668.5|9658.5|69
1635422400000|2021-10-28 12:00:00|9671.8|9661.8|9651.8|9641.8|9674.8|9664.8|9647|9637|140
1635422700000|2021-10-28 12:05:00|9652|9642|9663.8|9653.8|9670.8|9660.8|9652|9642|152
1635423000000|2021-10-28 12:10:00|9664|9654|9657.5|9647.5|9667.3|9657.3|9646.8|9636.8|131
1635423300000|2021-10-28 12:15:00|9657.8|9647.8|9648.8|9638.8|9664.3|9654.3|9648.8|9638.8|155
1635423600000|2021-10-28 12:20:00|9649|9639|9651.8|9641.8|9661.3|9651.3|9644.5|9634.5|130
1635423900000|2021-10-28 12:25:00|9651.3|9641.3|9649|9639|9651.8|9641.8|9644.5|9634.5|88
1635424200000|2021-10-28 12:30:00|9649.3|9639.3|9658.6|9648.6|9660|9650|9647.1|9637.1|198
1635424500000|2021-10-28 12:35:00|9658.4|9648.4|9648.3|9638.3|9661.5|9651.5|9642.8|9632.8|145
1635424800000|2021-10-28 12:40:00|9648.8|9638.8|9647.3|9637.3|9658.8|9648.8|9646.8|9636.8|181
1635425100000|2021-10-28 12:45:00|9647|9637|9623|9613|9648.5|9638.5|9616.3|9606.3|288
1635425400000|2021-10-28 12:50:00|9622.8|9612.8|9627.8|9617.8|9630|9620|9616.5|9606.5|199
1635425700000|2021-10-28 12:55:00|9627.5|9617.5|9650.3|9640.3|9650.3|9640.3|9611.3|9601.3|210
1635426000000|2021-10-28 13:00:00|9650.5|9640.5|9653.3|9643.3|9662.3|9652.3|9640.3|9630.3|641
1635426300000|2021-10-28 13:05:00|9652.8|9642.8|9650.3|9640.3|9652.8|9642.8|9631.5|9621.5|453
1635426600000|2021-10-28 13:10:00|9652|9642|9675.5|9665.5|9678.8|9668.8|9648.8|9638.8|432
1635426900000|2021-10-28 13:15:00|9676|9666|9699.3|9689.3|9703.5|9693.5|9669|9659|507
1635427200000|2021-10-28 13:20:00|9699.5|9689.5|9673|9663|9704.5|9694.5|9672.5|9662.5|492
1635427500000|2021-10-28 13:25:00|9672.8|9662.8|9657.3|9647.3|9672.8|9662.8|9647.8|9637.8|574
1635427800000|2021-10-28 13:30:00|9657.5|9647.5|9629.5|9619.5|9670.3|9660.3|9618.5|9608.5|626
1635428100000|2021-10-28 13:35:00|9630|9620|9649.5|9639.5|9655|9645|9627|9617|484
1635428400000|2021-10-28 13:40:00|9649.8|9639.8|9661.5|9651.5|9667|9657|9649.8|9639.8|361
1635428700000|2021-10-28 13:45:00|9661.8|9651.8|9646.8|9636.8|9665.5|9655.5|9641.3|9631.3|312
1635429000000|2021-10-28 13:50:00|9647|9637|9672.5|9662.5|9673.3|9663.3|9647|9637|350
1635429300000|2021-10-28 13:55:00|9672|9662|9669|9659|9677.5|9667.5|9658.5|9648.5|441
1635429600000|2021-10-28 14:00:00|9669.5|9659.5|9648|9638|9673|9663|9644.8|9634.8|409
1635429900000|2021-10-28 14:05:00|9648.5|9638.5|9647|9637|9656.5|9646.5|9645.8|9635.8|315
1635430200000|2021-10-28 14:10:00|9646.8|9636.8|9651|9641|9661.8|9651.8|9646.8|9636.8|295
1635430500000|2021-10-28 14:15:00|9650.8|9640.8|9656.5|9646.5|9660.3|9650.3|9648.3|9638.3|313
1635430800000|2021-10-28 14:20:00|9656.3|9646.3|9657|9647|9671.5|9661.5|9653.5|9643.5|371
1635431100000|2021-10-28 14:25:00|9656.8|9646.8|9660.8|9650.8|9668.8|9658.8|9655|9645|238
1635431400000|2021-10-28 14:30:00|9661|9651|9657.8|9647.8|9672.3|9662.3|9656.5|9646.5|270
1635431700000|2021-10-28 14:35:00|9657.3|9647.3|9656.5|9646.5|9660.3|9650.3|9649.8|9639.8|242
1635432000000|2021-10-28 14:40:00|9657.5|9647.5|9654.8|9644.8|9662|9652|9641.8|9631.8|225
1635432300000|2021-10-28 14:45:00|9654.3|9644.3|9669.1|9659.1|9674.5|9664.5|9649.5|9639.5|279
1635432600000|2021-10-28 14:50:00|9669|9659|9666.3|9656.3|9672.3|9662.3|9665.8|9655.8|295
1635432900000|2021-10-28 14:55:00|9666.5|9656.5|9668.5|9658.5|9669|9659|9661.5|9651.5|201
1635433200000|2021-10-28 15:00:00|9668.3|9658.3|9693.8|9683.8|9698|9688|9668.3|9658.3|259
1635433500000|2021-10-28 15:05:00|9695|9685|9686.8|9676.8|9697.9|9687.9|9680|9670|273
1635433800000|2021-10-28 15:10:00|9687.3|9677.3|9673|9663|9687.3|9677.3|9672.8|9662.8|259
1635434100000|2021-10-28 15:15:00|9672.8|9662.8|9668.8|9658.8|9673.3|9663.3|9656.8|9646.8|312
1635434400000|2021-10-28 15:20:00|9668.5|9658.5|9663.9|9653.9|9671.8|9661.8|9658.3|9648.3|239
1635434700000|2021-10-28 15:25:00|9663.8|9653.8|9670|9660|9674.9|9664.9|9659.8|9649.8|191
1635435000000|2021-10-28 15:30:00|9669.8|9659.8|9664.5|9654.5|9675.5|9665.5|9662.3|9652.3|148
1635435300000|2021-10-28 15:35:00|9664.8|9654.8|9673.3|9663.3|9675.5|9665.5|9663.8|9653.8|128
1635435600000|2021-10-28 15:40:00|9673.8|9663.8|9678.5|9668.5|9679|9669|9671|9661|143
1635435900000|2021-10-28 15:45:00|9678.3|9668.3|9659.5|9649.5|9680.3|9670.3|9659.3|9649.3|320
1635436200000|2021-10-28 15:50:00|9659.8|9649.8|9664.3|9654.3|9664.8|9654.8|9657.8|9647.8|148
1635436500000|2021-10-28 15:55:00|9664.5|9654.5|9667|9657|9667.5|9657.5|9661.8|9651.8|103
1635436800000|2021-10-28 16:00:00|9667.3|9657.3|9664.5|9654.5|9669.6|9659.6|9658.3|9648.3|166
1635437100000|2021-10-28 16:05:00|9663.8|9653.8|9665.3|9655.3|9666|9656|9658.8|9648.8|158
1635437400000|2021-10-28 16:10:00|9664.8|9654.8|9654.3|9644.3|9665.8|9655.8|9653.8|9643.8|140
1635437700000|2021-10-28 16:15:00|9654.5|9644.5|9658.3|9648.3|9659.8|9649.8|9650.8|9640.8|125
1635438000000|2021-10-28 16:20:00|9657.8|9647.8|9659|9649|9660|9650|9656.8|9646.8|139
1635438300000|2021-10-28 16:25:00|9658.8|9648.8|9662.5|9652.5|9664|9654|9658.3|9648.3|93
1635438600000|2021-10-28 16:30:00|9662.8|9652.8|9671.8|9661.8|9675.3|9665.3|9662.8|9652.8|151
1635438900000|2021-10-28 16:35:00|9672.3|9662.3|9675.3|9665.3|9683.5|9673.5|9672.3|9662.3|174
1635439200000|2021-10-28 16:40:00|9675.5|9665.5|9667.8|9657.8|9676.3|9666.3|9666.3|9656.3|115
1635439500000|2021-10-28 16:45:00|9667.3|9657.3|9666.8|9656.8|9669.8|9659.8|9662|9652|154
1635439800000|2021-10-28 16:50:00|9666|9656|9659|9649|9668.5|9658.5|9658.3|9648.3|167
1635440100000|2021-10-28 16:55:00|9659.3|9649.3|9653.6|9643.6|9660.4|9650.4|9650.1|9640.1|190
1635465600000|2021-10-29 00:00:00|9642.6|9632.6|9647.5|9637.5|9648.4|9638.4|9641.5|9631.5|19
1635465900000|2021-10-29 00:05:00|9647.4|9637.4|9669.8|9659.8|9669.8|9659.8|9647.4|9637.4|43
1635466200000|2021-10-29 00:10:00|9669.5|9659.5|9659.5|9649.5|9669.5|9659.5|9659|9649|34
1635466500000|2021-10-29 00:15:00|9659.8|9649.8|9658.8|9648.8|9662.5|9652.5|9658.1|9648.1|60
1635466800000|2021-10-29 00:20:00|9659.1|9649.1|9658.3|9648.3|9660.3|9650.3|9655.9|9645.9|38
1635467100000|2021-10-29 00:25:00|9658|9648|9651.8|9641.8|9659.5|9649.5|9651.8|9641.8|27
1635467400000|2021-10-29 00:30:00|9651.3|9641.3|9648.4|9638.4|9651.3|9641.3|9643.3|9633.3|44
1635467700000|2021-10-29 00:35:00|9648|9638|9649.3|9639.3|9651.9|9641.9|9647.8|9637.8|39
1635468000000|2021-10-29 00:40:00|9649.6|9639.6|9659.5|9649.5|9659.8|9649.8|9649.1|9639.1|56
1635468300000|2021-10-29 00:45:00|9659.8|9649.8|9655.6|9645.6|9661.1|9651.1|9655.5|9645.5|65
1635468600000|2021-10-29 00:50:00|9654.3|9644.3|9651.4|9641.4|9654.3|9644.3|9649|9639|64
1635468900000|2021-10-29 00:55:00|9653|9643|9657.3|9647.3|9657.6|9647.6|9651.5|9641.5|64
1635469200000|2021-10-29 01:00:00|9658.1|9648.1|9636|9626|9659|9649|9633.3|9623.3|425
1635469500000|2021-10-29 01:05:00|9636.5|9626.5|9629.6|9619.6|9652|9642|9625.9|9615.9|382
1635469800000|2021-10-29 01:10:00|9630.3|9620.3|9642.4|9632.4|9642.6|9632.6|9624|9614|307
1635470100000|2021-10-29 01:15:00|9640.8|9630.8|9638|9628|9648.5|9638.5|9636.1|9626.1|263
1635470400000|2021-10-29 01:20:00|9637.9|9627.9|9638.1|9628.1|9647|9637|9628.5|9618.5|307
1635470700000|2021-10-29 01:25:00|9638.5|9628.5|9647.5|9637.5|9649.8|9639.8|9631.3|9621.3|282
1635471000000|2021-10-29 01:30:00|9647|9637|9663.8|9653.8|9671|9661|9644.8|9634.8|316
1635471300000|2021-10-29 01:35:00|9663.9|9653.9|9670.3|9660.3|9685.1|9675.1|9660.4|9650.4|365
1635471600000|2021-10-29 01:40:00|9670|9660|9665.8|9655.8|9672|9662|9658.8|9648.8|321
1635471900000|2021-10-29 01:45:00|9665.5|9655.5|9673.5|9663.5|9675|9665|9651.5|9641.5|388
1635472200000|2021-10-29 01:50:00|9672.6|9662.6|9673.5|9663.5|9679.6|9669.6|9668.8|9658.8|364
1635472500000|2021-10-29 01:55:00|9674|9664|9660.5|9650.5|9675.8|9665.8|9660.3|9650.3|269
1635472800000|2021-10-29 02:00:00|9660.8|9650.8|9658.5|9648.5|9671.5|9661.5|9658|9648|212
1635473100000|2021-10-29 02:05:00|9658|9648|9636.1|9626.1|9658.4|9648.4|9634.6|9624.6|284
1635473400000|2021-10-29 02:10:00|9637.3|9627.3|9657.6|9647.6|9661|9651|9637.3|9627.3|444
1635473700000|2021-10-29 02:15:00|9657.1|9647.1|9655.4|9645.4|9658.4|9648.4|9654|9644|48
1635474000000|2021-10-29 02:20:00|9655.9|9645.9|9655.1|9645.1|9657|9647|9653.9|9643.9|44
1635474300000|2021-10-29 02:25:00|9654.6|9644.6|9654.8|9644.8|9657.8|9647.8|9652|9642|54
1635474600000|2021-10-29 02:30:00|9655|9645|9652.8|9642.8|9655.8|9645.8|9645.5|9635.5|332
1635474900000|2021-10-29 02:35:00|9652.5|9642.5|9655.3|9645.3|9661.8|9651.8|9643.6|9633.6|233
1635475200000|2021-10-29 02:40:00|9655.5|9645.5|9655|9645|9661|9651|9654.8|9644.8|244
1635475500000|2021-10-29 02:45:00|9653.8|9643.8|9666|9656|9669.4|9659.4|9653.4|9643.4|220
1635475800000|2021-10-29 02:50:00|9666.3|9656.3|9661.9|9651.9|9672.4|9662.4|9661|9651|195
1635476100000|2021-10-29 02:55:00|9662|9652|9658|9648|9664.6|9654.6|9654|9644|203
1635476400000|2021-10-29 03:00:00|9657.5|9647.5|9648.1|9638.1|9657.5|9647.5|9643.5|9633.5|284
1635476700000|2021-10-29 03:05:00|9647.8|9637.8|9650.5|9640.5|9662.5|9652.5|9646.8|9636.8|282
1635477000000|2021-10-29 03:10:00|9651.5|9641.5|9663.3|9653.3|9664.1|9654.1|9650.4|9640.4|256
1635477300000|2021-10-29 03:15:00|9663.6|9653.6|9657.3|9647.3|9664.3|9654.3|9653.1|9643.1|395
1635477600000|2021-10-29 03:20:00|9657.8|9647.8|9656.8|9646.8|9667.6|9657.6|9656.3|9646.3|329
1635477900000|2021-10-29 03:25:00|9656.3|9646.3|9658.9|9648.9|9666.3|9656.3|9655.5|9645.5|212
1635478200000|2021-10-29 03:30:00|9659|9649|9655|9645|9659.5|9649.5|9653.9|9643.9|34
1635478500000|2021-10-29 03:35:00|9655.3|9645.3|9657.1|9647.1|9657.3|9647.3|9655.3|9645.3|10
1635478800000|2021-10-29 03:40:00|9656.6|9646.6|9656.6|9646.6|9656.6|9646.6|9656.6|9646.6|1
1635479100000|2021-10-29 03:45:00|9656.5|9646.5|9654.4|9644.4|9656.5|9646.5|9654.4|9644.4|12
1635479400000|2021-10-29 03:50:00|9653.8|9643.8|9655.5|9645.5|9655.5|9645.5|9653.8|9643.8|6
1635479700000|2021-10-29 03:55:00|9656|9646|9656.8|9646.8|9656.8|9646.8|9653.1|9643.1|17
1635480000000|2021-10-29 04:00:00|9655.5|9645.5|9655.4|9645.4|9656.3|9646.3|9654.5|9644.5|12
1635480300000|2021-10-29 04:05:00|9655|9645|9654.4|9644.4|9656.1|9646.1|9654.3|9644.3|16
1635480600000|2021-10-29 04:10:00|9654.9|9644.9|9654.4|9644.4|9656.3|9646.3|9654.3|9644.3|12
1635480900000|2021-10-29 04:15:00|9654.6|9644.6|9653.5|9643.5|9655.4|9645.4|9653.5|9643.5|11
1635481200000|2021-10-29 04:20:00|9653.3|9643.3|9652.8|9642.8|9653.5|9643.5|9652.8|9642.8|6
1635481500000|2021-10-29 04:25:00|9652.6|9642.6|9648|9638|9653.5|9643.5|9647.8|9637.8|17
1635481800000|2021-10-29 04:30:00|9648.1|9638.1|9643|9633|9648.1|9638.1|9641.8|9631.8|11
1635482100000|2021-10-29 04:35:00|9643.1|9633.1|9644.5|9634.5|9644.9|9634.9|9643.1|9633.1|13
1635482400000|2021-10-29 04:40:00|9644.8|9634.8|9637.5|9627.5|9645|9635|9637.5|9627.5|29
1635482700000|2021-10-29 04:45:00|9637.3|9627.3|9634.4|9624.4|9637.3|9627.3|9625.8|9615.8|57
1635483000000|2021-10-29 04:50:00|9634|9624|9635.8|9625.8|9635.8|9625.8|9633.3|9623.3|18
1635483300000|2021-10-29 04:55:00|9635.4|9625.4|9627.3|9617.3|9635.4|9625.4|9626.1|9616.1|29
1635483600000|2021-10-29 05:00:00|9627|9617|9631.1|9621.1|9632.8|9622.8|9622.8|9612.8|27
1635483900000|2021-10-29 05:05:00|9630.9|9620.9|9627.1|9617.1|9632|9622|9623.6|9613.6|42
1635484200000|2021-10-29 05:10:00|9627|9617|9629.1|9619.1|9633.4|9623.4|9622.6|9612.6|38
1635484500000|2021-10-29 05:15:00|9629|9619|9637.8|9627.8|9637.8|9627.8|9623.3|9613.3|49
1635484800000|2021-10-29 05:20:00|9637.3|9627.3|9636.1|9626.1|9641.1|9631.1|9635|9625|47
1635485100000|2021-10-29 05:25:00|9635.8|9625.8|9634.6|9624.6|9638.5|9628.5|9634.5|9624.5|28
1635485400000|2021-10-29 05:30:00|9634.9|9624.9|9628.4|9618.4|9640|9630|9621.4|9611.4|404
1635485700000|2021-10-29 05:35:00|9628.9|9618.9|9633.5|9623.5|9634.5|9624.5|9620.4|9610.4|313
1635486000000|2021-10-29 05:40:00|9633.9|9623.9|9627.6|9617.6|9639.1|9629.1|9627|9617|292
1635486300000|2021-10-29 05:45:00|9627.3|9617.3|9627.9|9617.9|9628.9|9618.9|9624.6|9614.6|131
1635486600000|2021-10-29 05:50:00|9628.4|9618.4|9634.5|9624.5|9637.1|9627.1|9627.4|9617.4|110
1635486900000|2021-10-29 05:55:00|9634.3|9624.3|9638.4|9628.4|9644|9634|9631|9621|176
1635487200000|2021-10-29 06:00:00|9638.9|9628.9|9635|9625|9647.1|9637.1|9629.9|9619.9|218
1635487500000|2021-10-29 06:05:00|9634.5|9624.5|9641|9631|9642.1|9632.1|9629.6|9619.6|166
1635487800000|2021-10-29 06:10:00|9640.4|9630.4|9642.8|9632.8|9650.9|9640.9|9629.4|9619.4|529
1635488100000|2021-10-29 06:15:00|9642.1|9632.1|9641.3|9631.3|9642.8|9632.8|9636.4|9626.4|380
1635488400000|2021-10-29 06:20:00|9641.6|9631.6|9643|9633|9646.3|9636.3|9636.8|9626.8|426
1635488700000|2021-10-29 06:25:00|9643.4|9633.4|9624.1|9614.1|9644.4|9634.4|9621.9|9611.9|316
1635489000000|2021-10-29 06:30:00|9624.5|9614.5|9625.1|9615.1|9630.3|9620.3|9621.4|9611.4|349
1635489300000|2021-10-29 06:35:00|9625.8|9615.8|9596.1|9586.1|9625.8|9615.8|9593|9583|249
1635489600000|2021-10-29 06:40:00|9595.5|9585.5|9594.4|9584.4|9596.8|9586.8|9592.3|9582.3|196
1635489900000|2021-10-29 06:45:00|9595|9585|9558|9548|9596|9586|9557.4|9547.4|262
1635490200000|2021-10-29 06:50:00|9560.1|9550.1|9566.4|9556.4|9576.9|9566.9|9551|9541|316
1635490500000|2021-10-29 06:55:00|9564.5|9554.5|9589.8|9579.8|9598.8|9588.8|9564.5|9554.5|227
1635490800000|2021-10-29 07:00:00|9587.5|9577.5|9584.8|9574.8|9591.9|9581.9|9576.5|9566.5|140
1635491100000|2021-10-29 07:05:00|9583.8|9573.8|9597|9587|9597|9587|9582.3|9572.3|124
1635491400000|2021-10-29 07:10:00|9597.8|9587.8|9598.3|9588.3|9598.3|9588.3|9586|9576|157
1635491700000|2021-10-29 07:15:00|9598.5|9588.5|9591.5|9581.5|9601|9591|9585.8|9575.8|140
1635492000000|2021-10-29 07:20:00|9591.3|9581.3|9586.5|9576.5|9599.5|9589.5|9580.3|9570.3|185
1635492300000|2021-10-29 07:25:00|9587|9577|9559|9549|9587|9577|9558.5|9548.5|239
1635492600000|2021-10-29 07:30:00|9559.3|9549.3|9555.8|9545.8|9559.3|9549.3|9539.3|9529.3|154
1635492900000|2021-10-29 07:35:00|9555.5|9545.5|9548.8|9538.8|9559.5|9549.5|9544|9534|112
1635493200000|2021-10-29 07:40:00|9548.5|9538.5|9556.5|9546.5|9559.5|9549.5|9541.6|9531.6|88
1635493500000|2021-10-29 07:45:00|9556|9546|9564.5|9554.5|9564.8|9554.8|9552|9542|73
1635493800000|2021-10-29 07:50:00|9564.8|9554.8|9562.8|9552.8|9566.5|9556.5|9559.3|9549.3|58
1635494100000|2021-10-29 07:55:00|9563|9553|9566|9556|9574|9564|9562.8|9552.8|89
1635494400000|2021-10-29 08:00:00|9564.9|9554.9|9561|9551|9571.5|9561.5|9559.9|9549.9|76
1635494700000|2021-10-29 08:05:00|9561.5|9551.5|9574|9564|9578|9568|9561.3|9551.3|87
1635495000000|2021-10-29 08:10:00|9574.3|9564.3|9588|9578|9588|9578|9572|9562|92
1635495300000|2021-10-29 08:15:00|9587.8|9577.8|9588.3|9578.3|9592.8|9582.8|9583.9|9573.9|109
1635495600000|2021-10-29 08:20:00|9587.8|9577.8|9589|9579|9597.5|9587.5|9585|9575|115
1635495900000|2021-10-29 08:25:00|9589.3|9579.3|9578.1|9568.1|9595.1|9585.1|9565.8|9555.8|171
1635496200000|2021-10-29 08:30:00|9577.8|9567.8|9586.6|9576.6|9590.8|9580.8|9577|9567|122
1635496500000|2021-10-29 08:35:00|9587.5|9577.5|9594.3|9584.3|9595.8|9585.8|9580.8|9570.8|115
1635496800000|2021-10-29 08:40:00|9594|9584|9599.8|9589.8|9603.8|9593.8|9593.5|9583.5|86
1635497100000|2021-10-29 08:45:00|9599.5|9589.5|9599.3|9589.3|9603.8|9593.8|9595.8|9585.8|70
1635497400000|2021-10-29 08:50:00|9598.5|9588.5|9605.3|9595.3|9612.1|9602.1|9597.3|9587.3|87
1635497700000|2021-10-29 08:55:00|9604.8|9594.8|9601.8|9591.8|9611.8|9601.8|9601|9591|91
1635498000000|2021-10-29 09:00:00|9601|9591|9608|9598|9608.8|9598.8|9599.8|9589.8|102
1635498300000|2021-10-29 09:05:00|9607.8|9597.8|9600.8|9590.8|9607.8|9597.8|9598.3|9588.3|49
1635498600000|2021-10-29 09:10:00|9600.5|9590.5|9605.3|9595.3|9611.4|9601.4|9600.3|9590.3|85
1635498900000|2021-10-29 09:15:00|9605.8|9595.8|9598|9588|9606.3|9596.3|9595.8|9585.8|119
1635499200000|2021-10-29 09:20:00|9597.8|9587.8|9597.8|9587.8|9600.5|9590.5|9593.8|9583.8|128
1635499500000|2021-10-29 09:25:00|9598.3|9588.3|9596.3|9586.3|9600|9590|9595.3|9585.3|94
1635499800000|2021-10-29 09:30:00|9597.5|9587.5|9596.8|9586.8|9599.5|9589.5|9594.8|9584.8|53
1635500100000|2021-10-29 09:35:00|9597.5|9587.5|9597.8|9587.8|9599.5|9589.5|9595|9585|43
1635500400000|2021-10-29 09:40:00|9597.3|9587.3|9603|9593|9603.3|9593.3|9588.5|9578.5|107
1635500700000|2021-10-29 09:45:00|9603.3|9593.3|9613.8|9603.8|9615.8|9605.8|9601.4|9591.4|82
1635501000000|2021-10-29 09:50:00|9614.3|9604.3|9621.8|9611.8|9630.3|9620.3|9614.3|9604.3|91
1635501300000|2021-10-29 09:55:00|9623.3|9613.3|9627.3|9617.3|9629|9619|9614.5|9604.5|95
1635501600000|2021-10-29 10:00:00|9626.8|9616.8|9622.5|9612.5|9635.3|9625.3|9621.5|9611.5|144
1635501900000|2021-10-29 10:05:00|9622.8|9612.8|9618.5|9608.5|9625.5|9615.5|9615.1|9605.1|140
1635502200000|2021-10-29 10:10:00|9619.8|9609.8|9609.8|9599.8|9621|9611|9606.9|9596.9|142
1635502500000|2021-10-29 10:15:00|9610|9600|9604|9594|9613.3|9603.3|9602.3|9592.3|123
1635502800000|2021-10-29 10:20:00|9604.3|9594.3|9606|9596|9610|9600|9601|9591|58
1635503100000|2021-10-29 10:25:00|9606.3|9596.3|9610.8|9600.8|9614.3|9604.3|9606|9596|58
1635503400000|2021-10-29 10:30:00|9611.3|9601.3|9613.1|9603.1|9613.5|9603.5|9607.9|9597.9|72
1635503700000|2021-10-29 10:35:00|9613.5|9603.5|9621.3|9611.3|9624.8|9614.8|9613.5|9603.5|82
1635504000000|2021-10-29 10:40:00|9621.8|9611.8|9626.6|9616.6|9634.8|9624.8|9619.3|9609.3|69
1635504300000|2021-10-29 10:45:00|9626.8|9616.8|9623.3|9613.3|9633|9623|9623|9613|54
1635504600000|2021-10-29 10:50:00|9622.8|9612.8|9620.3|9610.3|9626.8|9616.8|9619.1|9609.1|40
1635504900000|2021-10-29 10:55:00|9620|9610|9607.4|9597.4|9620|9610|9606|9596|88
1635505200000|2021-10-29 11:00:00|9607.6|9597.6|9613.3|9603.3|9613.3|9603.3|9607.6|9597.6|50
1635505500000|2021-10-29 11:05:00|9612.3|9602.3|9624.5|9614.5|9624.5|9614.5|9607.5|9597.5|52
1635505800000|2021-10-29 11:10:00|9625|9615|9618|9608|9629.5|9619.5|9617.8|9607.8|45
1635506100000|2021-10-29 11:15:00|9618.3|9608.3|9615.3|9605.3|9621.8|9611.8|9615.3|9605.3|41
1635506400000|2021-10-29 11:20:00|9615|9605|9613|9603|9616|9606|9608.5|9598.5|59
1635506700000|2021-10-29 11:25:00|9613.3|9603.3|9618|9608|9622.8|9612.8|9613|9603|53
1635507000000|2021-10-29 11:30:00|9618.3|9608.3|9612.3|9602.3|9622.5|9612.5|9603.8|9593.8|138
1635507300000|2021-10-29 11:35:00|9612.1|9602.1|9630.8|9620.8|9633.3|9623|9612.1|9602.1|67
1635507600000|2021-10-29 11:40:00|9630.5|9620.5|9639.5|9629.5|9644.3|9634.3|9630.5|9620.5|67
1635507900000|2021-10-29 11:45:00|9639.8|9629.8|9635.8|9625.8|9641.8|9631.8|9635.3|9625.3|87
1635508200000|2021-10-29 11:50:00|9635.5|9625.5|9626.4|9616.4|9636.5|9626.5|9620.8|9610.8|69
1635508500000|2021-10-29 11:55:00|9624.5|9614.5|9618.8|9608.8|9627.5|9617.5|9618.8|9608.8|65
1635508800000|2021-10-29 12:00:00|9619|9609|9612.3|9602.3|9622.8|9612.8|9607.8|9597.8|136
1635509100000|2021-10-29 12:05:00|9611.8|9601.8|9604.5|9594.5|9613.3|9603.3|9594.3|9584.3|162
1635509400000|2021-10-29 12:10:00|9604|9594|9562.5|9552.5|9604|9594|9536.4|9526.4|311
1635509700000|2021-10-29 12:15:00|9562.4|9552.4|9542.8|9532.8|9570.8|9560.8|9540.3|9530.3|197
1635510000000|2021-10-29 12:20:00|9542.5|9532.5|9542.3|9532.3|9561.5|9551.5|9538.8|9528.8|212
1635510300000|2021-10-29 12:25:00|9542|9532|9532.8|9522.8|9547.5|9537.5|9529|9519|109
1635510600000|2021-10-29 12:30:00|9533|9523|9552.3|9542.3|9561.6|9551.6|9532.8|9522.8|217
1635510900000|2021-10-29 12:35:00|9552.8|9542.8|9540.3|9530.3|9555.1|9545.1|9534.5|9524.5|145
1635511200000|2021-10-29 12:40:00|9537.1|9527.1|9538.3|9528.3|9544.5|9534.5|9536|9526|160
1635511500000|2021-10-29 12:45:00|9537.9|9527.9|9526.8|9516.8|9541.3|9531.3|9526.8|9516.8|168
1635511800000|2021-10-29 12:50:00|9526.5|9516.5|9497.8|9487.8|9526.5|9516.5|9490.3|9480.3|286
1635512100000|2021-10-29 12:55:00|9498|9488|9536.8|9526.8|9540.8|9528.8|9495.5|9485.5|228
1635512400000|2021-10-29 13:00:00|9536.6|9526.6|9536.8|9526.8|9548.3|9538.3|9518|9508|574
1635512700000|2021-10-29 13:05:00|9538|9528|9554.5|9544.5|9571.3|9561.3|9528.3|9518.3|478
1635513000000|2021-10-29 13:10:00|9554.4|9544.4|9523.8|9513.8|9556|9546|9519.3|9509.3|284
1635513300000|2021-10-29 13:15:00|9524|9514|9543.8|9533.8|9543.8|9533.8|9512|9502|338
1635513600000|2021-10-29 13:20:00|9543.5|9533.5|9541.8|9531.8|9550.8|9540.8|9534.5|9524.5|296
1635513900000|2021-10-29 13:25:00|9542.3|9532.3|9541.3|9531.3|9548.5|9538.5|9536.5|9526.5|191
1635514200000|2021-10-29 13:30:00|9541.4|9531.4|9544.3|9534.3|9556|9546|9535.8|9525.8|263
1635514500000|2021-10-29 13:35:00|9544|9534|9535.8|9525.8|9554.5|9544.5|9534|9524|232
1635514800000|2021-10-29 13:40:00|9535.5|9525.5|9533|9523|9538.5|9528.5|9517.5|9507.5|219
1635515100000|2021-10-29 13:45:00|9532.3|9522.3|9533|9523|9539.8|9529.8|9528.5|9518.5|204
1635515400000|2021-10-29 13:50:00|9532.8|9522.8|9542|9532|9542|9532|9526.8|9516.8|164
1635515700000|2021-10-29 13:55:00|9540.8|9530.8|9540.9|9530.9|9553.8|9543.8|9539|9529|146
1635516000000|2021-10-29 14:00:00|9541.3|9531.3|9539.8|9529.8|9549.3|9539.3|9535.5|9525.5|329
1635516300000|2021-10-29 14:05:00|9539|9529|9544.3|9534.3|9545|9535|9536.3|9526.3|227
1635516600000|2021-10-29 14:10:00|9543.8|9533.8|9520|9510|9545.5|9535.5|9519.5|9509.5|222
1635516900000|2021-10-29 14:15:00|9519.5|9509.5|9489.5|9479.5|9520.8|9510.8|9482.5|9472.5|428
1635517200000|2021-10-29 14:20:00|9490.3|9480.3|9461.4|9451.4|9492.5|9482.5|9447.8|9437.8|420
1635517500000|2021-10-29 14:25:00|9460.1|9450.1|9453.8|9443.8|9460.1|9450.1|9443.8|9433.8|411
1635517800000|2021-10-29 14:30:00|9453.3|9443.3|9467.5|9457.5|9467.6|9457.6|9452|9442|436
1635518100000|2021-10-29 14:35:00|9467|9457|9472.8|9462.8|9476.6|9466.6|9453|9443|402
1635518400000|2021-10-29 14:40:00|9472.5|9462.5|9499|9489|9505|9495|9472.5|9462.5|399
1635518700000|2021-10-29 14:45:00|9498|9488|9503.8|9493.8|9509.3|9499.3|9488|9478|200
1635519000000|2021-10-29 14:50:00|9503.3|9493.3|9491|9481|9503.5|9493.5|9486.5|9476.5|239
1635519300000|2021-10-29 14:55:00|9490.8|9480.8|9495.5|9485.5|9498|9488|9475.6|9465.6|295
1635519600000|2021-10-29 15:00:00|9495.3|9485.3|9504.8|9494.8|9515|9505|9492.5|9482.5|289
1635519900000|2021-10-29 15:05:00|9505|9495|9494.8|9484.8|9505.8|9495.8|9491.3|9481.3|149
1635520200000|2021-10-29 15:10:00|9495|9485|9500.8|9490.8|9500.8|9490.8|9490.8|9480.8|145
1635520500000|2021-10-29 15:15:00|9499.9|9489.9|9485|9475|9500|9490|9483.3|9473.3|190
1635520800000|2021-10-29 15:20:00|9485.5|9475.5|9485.8|9475.8|9489.3|9479.3|9482.8|9472.8|139
1635521100000|2021-10-29 15:25:00|9486|9476|9483|9473|9486.3|9476.3|9473|9463|212
1635521400000|2021-10-29 15:30:00|9482.5|9472.5|9484|9474|9494.5|9484.5|9480|9470|152
1635521700000|2021-10-29 15:35:00|9483.8|9473.8|9490.3|9480.3|9494.3|9484.3|9480.5|9470.5|203
1635522000000|2021-10-29 15:40:00|9489.5|9479.5|9498.8|9488.8|9498.9|9488.9|9488.4|9478.4|104
1635522300000|2021-10-29 15:45:00|9497.8|9487.8|9505.3|9495.3|9508|9498|9492.8|9482.8|293
1635522600000|2021-10-29 15:50:00|9504.6|9494.6|9512.5|9502.5|9512.5|9502.5|9497.8|9487.8|121
1635522900000|2021-10-29 15:55:00|9513|9503|9527.3|9517.3|9532.5|9522.5|9512.5|9502.5|148
1635523200000|2021-10-29 16:00:00|9527.1|9517.1|9533.8|9523.8|9535.8|9525.8|9526.5|9516.5|231
1635523500000|2021-10-29 16:05:00|9534.3|9524.3|9526.3|9516.3|9535.5|9525.5|9521.5|9511.5|138
1635523800000|2021-10-29 16:10:00|9526|9516|9538.3|9528.3|9539|9529|9526|9516|102
1635524100000|2021-10-29 16:15:00|9538|9528|9532.3|9522.3|9538|9528|9527.8|9517.8|96
1635524400000|2021-10-29 16:20:00|9533|9523|9536.5|9526.5|9538|9528|9532.3|9522.3|79
1635524700000|2021-10-29 16:25:00|9536.8|9526.8|9554|9544|9555.3|9545.3|9536.8|9526.8|190
1635525000000|2021-10-29 16:30:00|9554.1|9544.1|9539.3|9529.3|9554.4|9544.4|9538.8|9528.8|144
1635525300000|2021-10-29 16:35:00|9539.5|9529.5|9536|9526|9545|9535|9534.5|9524.5|78
1635525600000|2021-10-29 16:40:00|9536.5|9526.5|9544.8|9534.8|9546.3|9536.3|9536.5|9526.5|86
1635525900000|2021-10-29 16:45:00|9544.5|9534.5|9546.3|9536.3|9549.5|9539.5|9544.5|9534.5|85
1635526200000|2021-10-29 16:50:00|9545.8|9535.8|9540.8|9530.8|9547.8|9537.8|9540.8|9530.8|81
1635526500000|2021-10-29 16:55:00|9541|9531|9525.9|9515.9|9541.8|9531.8|9520.9|9510.9|207
1635728400000|2021-11-01 01:00:00|9550.4|9528.4|9496.5|9486.5|9550.4|9528.4|9494.3|9484.3|179
1635728700000|2021-11-01 01:05:00|9497|9487|9513.8|9503.8|9517.8|9507.8|9496.6|9486.6|330
1635729000000|2021-11-01 01:10:00|9513.5|9503.5|9518|9508|9521.8|9511.8|9500.5|9490.5|229
1635729300000|2021-11-01 01:15:00|9517.3|9507.3|9505.5|9495.5|9520.5|9510.5|9500.5|9490.5|163
1635729600000|2021-11-01 01:20:00|9505.3|9495.3|9518|9508|9519.8|9509.8|9500|9490|116
1635729900000|2021-11-01 01:25:00|9518.3|9508.3|9520.3|9510.3|9525.5|9515.5|9514.8|9504.8|132
1635730200000|2021-11-01 01:30:00|9519.5|9509.5|9513|9503|9519.5|9509.5|9496.5|9486.5|319
1635730500000|2021-11-01 01:35:00|9512.3|9502.3|9524.5|9514.5|9525.3|9515.3|9511.8|9501.8|340
1635730800000|2021-11-01 01:40:00|9525|9515|9521.6|9511.6|9530|9520|9518.8|9508.8|163
1635731100000|2021-11-01 01:45:00|9521|9511|9528|9518|9539.5|9529.5|9519|9509|217
1635731400000|2021-11-01 01:50:00|9528.3|9518.3|9557.5|9547.5|9557.5|9547.5|9527.1|9517.1|158
1635731700000|2021-11-01 01:55:00|9557.8|9547.8|9562|9552|9568|9558|9554|9544|274
1635732000000|2021-11-01 02:00:00|9562.8|9552.8|9568.5|9558.5|9573|9563|9552.3|9542.3|180
1635732300000|2021-11-01 02:05:00|9568.8|9558.8|9568.8|9558.8|9572|9562|9554.3|9544.3|170
1635732600000|2021-11-01 02:10:00|9569|9559|9569|9559|9573|9563|9560.8|9550.8|100
1635732900000|2021-11-01 02:15:00|9569.3|9559.3|9564.5|9554.5|9570.8|9560.5|9562|9552|52
1635733200000|2021-11-01 02:20:00|9564|9554|9565.8|9555.8|9566.3|9556.3|9562.3|9552.3|48
1635733500000|2021-11-01 02:25:00|9566|9556|9567|9557|9569|9559|9566|9556|26
1635733800000|2021-11-01 02:30:00|9567.3|9557.3|9571.8|9561.8|9578|9568|9567.3|9557.3|170
1635734100000|2021-11-01 02:35:00|9572|9562|9570.5|9560.5|9574.3|9564.3|9564|9554|204
1635734400000|2021-11-01 02:40:00|9569.3|9559.3|9583.5|9573.5|9583.8|9573.8|9569.3|9559.3|169
1635734700000|2021-11-01 02:45:00|9583.3|9573.3|9588.5|9578.5|9595|9585|9581.8|9571.8|113
1635735000000|2021-11-01 02:50:00|9588.8|9578.8|9579.5|9569.5|9592|9582|9578|9568|92
1635735300000|2021-11-01 02:55:00|9579|9569|9574.3|9564.3|9580.5|9570.5|9570|9560|164
1635735600000|2021-11-01 03:00:00|9574.8|9564.8|9575.3|9565.3|9582.3|9572.3|9570.5|9560.5|207
1635735900000|2021-11-01 03:05:00|9574.5|9564.5|9584.5|9574.5|9587.5|9577.5|9574.5|9564.5|181
1635736200000|2021-11-01 03:10:00|9584|9574|9597.8|9587.8|9599.3|9589.3|9578.8|9568.8|180
1635736500000|2021-11-01 03:15:00|9598.5|9588.5|9592.3|9582.3|9599.3|9589.3|9591|9581|116
1635736800000|2021-11-01 03:20:00|9592.8|9582.8|9590|9580|9597.3|9587.3|9588.5|9578.5|81
1635737100000|2021-11-01 03:25:00|9589.5|9579.5|9581.5|9571.5|9590|9580|9576.5|9566.5|135
1635737400000|2021-11-01 03:30:00|9582|9572|9583.8|9573.8|9584.3|9574.3|9578.5|9568.5|39
1635737700000|2021-11-01 03:35:00|9583.3|9573.3|9585.5|9575.5|9586|9576|9582.3|9572.3|18
1635738000000|2021-11-01 03:40:00|9585.8|9575.8|9584.8|9574.8|9587.8|9577.8|9583.8|9573.8|41
1635738300000|2021-11-01 03:45:00|9585|9575|9587.8|9577.8|9590.5|9580.5|9585|9575|51
1635738600000|2021-11-01 03:50:00|9586.3|9576.3|9588.5|9578.5|9591.5|9581.5|9586.3|9576.3|31
1635738900000|2021-11-01 03:55:00|9588.8|9578.8|9587.3|9577.3|9588.8|9578.8|9586.4|9576.4|9
1635739200000|2021-11-01 04:00:00|9586.8|9576.8|9584.5|9574.5|9587.8|9577.8|9583|9573|45
1635739500000|2021-11-01 04:05:00|9584.3|9574.3|9582.8|9572.8|9585.3|9575.3|9582.5|9572.5|41
1635739800000|2021-11-01 04:10:00|9583.8|9573.8|9585.5|9575.5|9585.5|9575.5|9583.8|9573.8|30
1635740100000|2021-11-01 04:15:00|9585.3|9575.3|9581.3|9571.3|9585.3|9575.3|9581.3|9571.3|20
1635740400000|2021-11-01 04:20:00|9581|9571|9577|9567|9581|9571|9576.5|9566.5|6
1635740700000|2021-11-01 04:25:00|9577.3|9567.3|9577|9567|9578|9568|9576.3|9566.3|12
1635741000000|2021-11-01 04:30:00|9577.8|9567.8|9575.8|9565.8|9578.5|9568.5|9575.5|9565.5|32
1635741300000|2021-11-01 04:35:00|9575.5|9565.5|9565.8|9555.8|9575.5|9565.5|9561.8|9551.8|54
1635741600000|2021-11-01 04:40:00|9566.3|9556.3|9563.3|9553.3|9567.3|9557.3|9560|9550|39
1635741900000|2021-11-01 04:45:00|9563.5|9553.5|9567.5|9557.5|9572.3|9562.3|9563.5|9553.5|33
1635742200000|2021-11-01 04:50:00|9567|9557|9565.8|9555.8|9567|9557|9564.5|9554.5|18
1635742500000|2021-11-01 04:55:00|9566.5|9556.5|9566.3|9556.3|9567.3|9557.3|9566.3|9556.3|9
1635742800000|2021-11-01 05:00:00|9566|9556|9567.5|9557.5|9568.3|9558.3|9565.3|9555.3|65
1635743100000|2021-11-01 05:05:00|9568|9558|9568.6|9558.6|9568.6|9558.6|9564.8|9554.8|39
1635743400000|2021-11-01 05:10:00|9568.5|9558.5|9573.5|9563.5|9573.5|9563.5|9566.8|9556.8|35
1635743700000|2021-11-01 05:15:00|9574.3|9564.3|9571|9561|9574.8|9564.8|9570|9560|63
1635744000000|2021-11-01 05:20:00|9570.8|9560.8|9573.3|9563.3|9573.3|9563.3|9569.5|9559.5|30
1635744300000|2021-11-01 05:25:00|9574.3|9564.3|9576.5|9566.5|9576.9|9566.9|9571.8|9561.8|49
1635744600000|2021-11-01 05:30:00|9576.3|9566.3|9574.5|9564.5|9591.5|9581.5|9567.5|9557.5|313
1635744900000|2021-11-01 05:35:00|9575|9565|9591.5|9581.5|9592.8|9582.8|9575|9565|181
1635745200000|2021-11-01 05:40:00|9592|9582|9592.3|9582.3|9598.5|9588.5|9590.3|9580.3|133
1635745500000|2021-11-01 05:45:00|9591.8|9581.8|9562.8|9552.8|9592.3|9582.3|9559.5|9549.5|221
1635745800000|2021-11-01 05:50:00|9562.5|9552.5|9566.9|9556.9|9568.5|9558.5|9556|9546|212
1635746100000|2021-11-01 05:55:00|9566.5|9556.5|9569.5|9559.5|9575.5|9565.5|9560.8|9550.8|169
1635746400000|2021-11-01 06:00:00|9569|9559|9564.5|9554.5|9569.5|9559.5|9559.5|9549.5|206
1635746700000|2021-11-01 06:05:00|9563.8|9553.8|9562.8|9552.8|9566.8|9556.8|9556.8|9546.8|135
1635747000000|2021-11-01 06:10:00|9562|9552|9555.3|9545.3|9564|9554|9551.3|9541.3|185
1635747300000|2021-11-01 06:15:00|9555.5|9545.5|9547|9537|9559.3|9549.3|9546|9536|174
1635747600000|2021-11-01 06:20:00|9546.8|9536.8|9561.8|9551.8|9565.3|9555.3|9538.3|9528.3|240
1635747900000|2021-11-01 06:25:00|9562.3|9552.3|9561.5|9551.5|9568|9558|9559.5|9549.5|201
1635748200000|2021-11-01 06:30:00|9561.8|9551.8|9557|9547|9563.8|9553.8|9554.8|9544.8|145
1635748500000|2021-11-01 06:35:00|9556.3|9546.3|9549|9539|9566.8|9556.8|9549|9539|158
1635748800000|2021-11-01 06:40:00|9547.8|9537.8|9541.5|9531.5|9547.8|9537.8|9540.8|9530.8|98
1635749100000|2021-11-01 06:45:00|9540.8|9530.8|9545|9535|9546.1|9536.1|9537.5|9527.5|173
1635749400000|2021-11-01 06:50:00|9544.3|9534.3|9545.8|9535.8|9546.5|9536.5|9538.8|9528.8|85
1635749700000|2021-11-01 06:55:00|9545.5|9535.5|9530.3|9520.3|9545.5|9535.5|9528|9518|201
1635750000000|2021-11-01 07:00:00|9529.5|9519.5|9524.3|9514.3|9529.5|9519.5|9520.8|9510.3|71
1635750300000|2021-11-01 07:05:00|9524.8|9514.8|9508.8|9498.8|9525.8|9515.8|9508.8|9498.8|52
1635750600000|2021-11-01 07:10:00|9509|9499|9504.3|9494.3|9516|9506|9504.3|9494.3|61
1635750900000|2021-11-01 07:15:00|9503.3|9493.3|9493|9483|9506.5|9496.5|9490.8|9480.8|72
1635751200000|2021-11-01 07:20:00|9493.5|9483.5|9492|9482|9497.5|9487.5|9491.8|9481.8|97
1635751500000|2021-11-01 07:25:00|9492.5|9482.5|9484.3|9474.3|9494.5|9484.5|9478.5|9468.5|89
1635751800000|2021-11-01 07:30:00|9484.5|9474.5|9475.5|9465.5|9489.6|9479.6|9474.8|9464.8|102
1635752100000|2021-11-01 07:35:00|9475.3|9465.3|9473|9463|9477.5|9467.5|9472.5|9462.5|57
1635752400000|2021-11-01 07:40:00|9473.8|9463.8|9472.8|9462.8|9474.5|9464.5|9472|9462|77
1635752700000|2021-11-01 07:45:00|9473|9463|9472|9462|9474.8|9464.8|9467|9457|84
1635753000000|2021-11-01 07:50:00|9471.8|9461.8|9463|9453|9471.8|9461.8|9462.5|9452.5|54
1635753300000|2021-11-01 07:55:00|9463.5|9453.5|9452.3|9442.3|9472.3|9462.3|9451|9441|179
1635753600000|2021-11-01 08:00:00|9451.8|9441.8|9473.8|9463.8|9474.8|9464.8|9450.5|9440.5|182
1635753900000|2021-11-01 08:05:00|9474|9464|9473.3|9463.3|9479.5|9469.5|9471.3|9461.3|101
1635754200000|2021-11-01 08:10:00|9473|9463|9464.5|9454.5|9475.5|9465.5|9462.8|9452.8|106
1635754500000|2021-11-01 08:15:00|9464.8|9454.8|9467.8|9457.8|9469.8|9459.8|9460.8|9450.8|132
1635754800000|2021-11-01 08:20:00|9468.3|9458.3|9462.3|9452.3|9468.5|9458.5|9461|9451|85
1635755100000|2021-11-01 08:25:00|9462.5|9452.5|9454.1|9444.1|9463|9453|9424.1|9414.1|207
1635755400000|2021-11-01 08:30:00|9454.4|9444.4|9462.8|9452.8|9462.8|9452.8|9449.3|9439.3|102
1635755700000|2021-11-01 08:35:00|9463|9453|9458.3|9448.3|9468.8|9458.8|9456.5|9446.5|83
1635756000000|2021-11-01 08:40:00|9457.5|9447.5|9452.3|9442.3|9457.5|9447.5|9450.3|9440.3|75
1635756300000|2021-11-01 08:45:00|9452.5|9442.5|9451|9441|9456.8|9446.8|9451|9441|43
1635756600000|2021-11-01 08:50:00|9452|9442|9452|9442|9458.3|9448.3|9450.3|9440.3|52
1635756900000|2021-11-01 08:55:00|9452.3|9442.3|9455|9445|9456.8|9446.8|9452.3|9442.3|36
1635757200000|2021-11-01 09:00:00|9455.8|9445.8|9474.8|9464.8|9475.5|9465.5|9455.5|9445.5|99
1635757500000|2021-11-01 09:05:00|9475.8|9465.8|9483.5|9473.5|9483.5|9473.5|9475.8|9465.8|68
1635757800000|2021-11-01 09:10:00|9483.8|9473.8|9488.3|9478.3|9493|9483|9481|9471|85
1635758100000|2021-11-01 09:15:00|9488.5|9478.5|9481.8|9471.8|9489.8|9479.8|9477|9467|62
1635758400000|2021-11-01 09:20:00|9482|9472|9486.5|9476.5|9486.5|9476.5|9477.3|9467.3|38
1635758700000|2021-11-01 09:25:00|9486.8|9476.8|9488.8|9478.8|9489|9479|9483.3|9473.3|61
1635759000000|2021-11-01 09:30:00|9489.5|9479.5|9480.8|9470.8|9490.5|9480.5|9475.8|9465.8|75
1635759300000|2021-11-01 09:35:00|9481.3|9471.3|9486.3|9476.3|9487.5|9477.5|9476.3|9466.3|62
1635759600000|2021-11-01 09:40:00|9487|9477|9485.3|9475.3|9487|9477|9477.8|9467.8|55
1635759900000|2021-11-01 09:45:00|9485|9475|9489.5|9479.5|9489.5|9479.5|9484|9474|25
1635760200000|2021-11-01 09:50:00|9490|9480|9485|9475|9490|9480|9482.5|9472.5|51
1635760500000|2021-11-01 09:55:00|9484.8|9474.8|9486.5|9476.5|9488.5|9478.5|9482.3|9472.3|42
1635760800000|2021-11-01 10:00:00|9486.8|9476.8|9473.3|9463.3|9486.8|9476.8|9471|9461|53
1635761100000|2021-11-01 10:05:00|9473.5|9463.5|9487.6|9477.6|9491.8|9481.8|9473.3|9463.3|46
1635761400000|2021-11-01 10:10:00|9486.3|9476.3|9495.5|9485.5|9497.8|9487.8|9486.3|9476.3|64
1635761700000|2021-11-01 10:15:00|9495.4|9485.4|9503.5|9493.5|9504.3|9494.3|9494.5|9484.5|38
1635762000000|2021-11-01 10:20:00|9503.8|9493.8|9507.5|9497.5|9513.5|9503.5|9503.8|9493.8|82
1635762300000|2021-11-01 10:25:00|9507.8|9497.8|9510.5|9500.5|9512.8|9502.8|9503.8|9493.8|32
1635762600000|2021-11-01 10:30:00|9510.3|9500.3|9504.8|9494.8|9510.3|9500.3|9504.5|9494.5|31
1635762900000|2021-11-01 10:35:00|9505|9495|9501|9491|9506|9496|9498|9488|35
1635763200000|2021-11-01 10:40:00|9500.8|9490.8|9501.5|9491.5|9503.5|9493.5|9499|9489|17
1635763500000|2021-11-01 10:45:00|9501.8|9491.8|9501.8|9491.8|9503.3|9493.3|9500.8|9490.8|18
1635763800000|2021-11-01 10:50:00|9502.8|9492.8|9504.3|9494.3|9504.3|9494.3|9500.8|9490.8|47
1635764100000|2021-11-01 10:55:00|9504.5|9494.5|9496.3|9486.3|9504.8|9494.8|9491.3|9481.3|70
1635764400000|2021-11-01 11:00:00|9495|9485|9494.8|9484.8|9498|9488|9492.3|9482.3|58
1635764700000|2021-11-01 11:05:00|9494.5|9484.5|9485|9475|9494.5|9484.5|9484.8|9474.8|65
1635765000000|2021-11-01 11:10:00|9485.3|9475.3|9477.8|9467.8|9493.3|9483.3|9477|9467|81
1635765300000|2021-11-01 11:15:00|9478.3|9468.3|9471.8|9461.8|9478.5|9468.5|9470.3|9460.3|64
1635765600000|2021-11-01 11:20:00|9471.5|9461.5|9459.8|9449.8|9472.5|9462.5|9458.3|9448.3|84
1635765900000|2021-11-01 11:25:00|9461|9451|9471.3|9461.3|9473.5|9463.5|9458.5|9448.5|71
1635766200000|2021-11-01 11:30:00|9471.5|9461.5|9472.8|9462.8|9478.5|9468.5|9468.5|9458.5|78
1635766500000|2021-11-01 11:35:00|9473.3|9463.3|9480.5|9470.5|9480.5|9470.5|9471.1|9461.1|76
1635766800000|2021-11-01 11:40:00|9480.3|9470.3|9482.5|9472.5|9486.5|9476.5|9479|9469|87
1635767100000|2021-11-01 11:45:00|9483.3|9473.3|9477|9467|9487.5|9477.5|9473.5|9463.5|52
1635767400000|2021-11-01 11:50:00|9477.3|9467.3|9483.3|9473.3|9483.3|9473.3|9476.5|9466.5|49
1635767700000|2021-11-01 11:55:00|9483|9473|9491|9481|9493|9483|9482.8|9472.8|82
1635768000000|2021-11-01 12:00:00|9490.8|9480.8|9494.3|9484.3|9494.5|9484.5|9484.3|9474.3|101
1635768300000|2021-11-01 12:05:00|9494.5|9484.5|9496|9486|9498.8|9488.8|9492|9482|135
1635768600000|2021-11-01 12:10:00|9495.5|9485.5|9511|9501|9514.8|9504.8|9493.5|9483.5|274
1635768900000|2021-11-01 12:15:00|9510.8|9500.8|9506|9496|9510.8|9500.8|9502.5|9492.5|153
1635769200000|2021-11-01 12:20:00|9506.3|9496.3|9511|9501|9518|9508|9505.8|9495.8|148
1635769500000|2021-11-01 12:25:00|9511.3|9501.3|9508|9498|9518.3|9508.3|9508|9498|137
1635769800000|2021-11-01 12:30:00|9508.5|9498.5|9507.3|9497.3|9510|9500|9502.5|9492.5|126
1635770100000|2021-11-01 12:35:00|9505.8|9495.8|9509.8|9499.8|9510.8|9500.8|9501.5|9491.5|167
1635770400000|2021-11-01 12:40:00|9509.5|9499.5|9500.5|9490.5|9509.5|9499.5|9495.3|9485.3|175
1635770700000|2021-11-01 12:45:00|9500.8|9490.8|9509|9499|9509.3|9499.3|9499.5|9489.5|153
1635771000000|2021-11-01 12:50:00|9508.8|9498.8|9503.3|9493.3|9508.8|9498.8|9496.5|9486.5|151
1635771300000|2021-11-01 12:55:00|9503.5|9493.5|9515.5|9505.5|9519.5|9509.5|9503.5|9493.5|234
1635771600000|2021-11-01 13:00:00|9514.8|9504.8|9509|9499|9528.8|9518.8|9504.5|9494.5|489
1635771900000|2021-11-01 13:05:00|9508.8|9498.8|9502|9492|9509.8|9499.8|9480.1|9470.1|399
1635772200000|2021-11-01 13:10:00|9501.5|9491.5|9507.5|9497.5|9509.8|9499.8|9495|9485|334
1635772500000|2021-11-01 13:15:00|9507.8|9497.8|9501|9491|9509.3|9499.3|9492.8|9482.8|268
1635772800000|2021-11-01 13:20:00|9501.3|9491.3|9494.8|9484.8|9503|9493|9489.8|9479.8|185
1635773100000|2021-11-01 13:25:00|9495|9485|9482.5|9472.5|9495.8|9485.8|9472.8|9462.8|282
1635773400000|2021-11-01 13:30:00|9482|9472|9482.8|9472.8|9492|9482|9479.3|9469.3|437
1635773700000|2021-11-01 13:35:00|9483.3|9473.3|9492.5|9482.5|9496.8|9486.8|9477.8|9467.8|361
1635774000000|2021-11-01 13:40:00|9492|9482|9475.3|9465.3|9492|9482|9469|9459|366
1635774300000|2021-11-01 13:45:00|9475|9465|9487.5|9477.5|9494.5|9484.5|9474|9464|320
1635774600000|2021-11-01 13:50:00|9485.5|9475.5|9495.5|9485.5|9496.8|9486.8|9479.3|9469.3|330
1635774900000|2021-11-01 13:55:00|9495.8|9485.8|9481.3|9471.3|9495.8|9485.8|9479.3|9469.3|151
1635775200000|2021-11-01 14:00:00|9481.5|9471.5|9477.5|9467.5|9489|9479|9476.5|9466.5|234
1635775500000|2021-11-01 14:05:00|9477.3|9467.3|9483.5|9473.5|9489.3|9479.3|9473.3|9463.3|243
1635775800000|2021-11-01 14:10:00|9482.5|9472.5|9486.3|9476.3|9489|9479|9477.5|9467.5|177
1635776100000|2021-11-01 14:15:00|9486.5|9476.5|9489.8|9479.8|9497.8|9487.8|9486.5|9476.5|203
1635776400000|2021-11-01 14:20:00|9489.5|9479.5|9498.8|9488.8|9499.5|9489.5|9484|9474|288
1635776700000|2021-11-01 14:25:00|9499|9489|9486.8|9476.8|9499.5|9489.5|9486.8|9476.8|159
1635777000000|2021-11-01 14:30:00|9487|9477|9485|9475|9490.8|9480.8|9477.3|9467.3|255
1635777300000|2021-11-01 14:35:00|9485.5|9475.5|9470|9460|9486.5|9476.5|9467.8|9457.8|235
1635777600000|2021-11-01 14:40:00|9469.8|9459.8|9468|9458|9474.8|9464.8|9467.5|9457.5|168
1635777900000|2021-11-01 14:45:00|9467.8|9457.8|9465.8|9455.8|9473.8|9463.8|9464|9454|217
1635778200000|2021-11-01 14:50:00|9465.5|9455.5|9479|9469|9479.3|9469.3|9464.3|9454.3|167
1635778500000|2021-11-01 14:55:00|9479.3|9469.3|9481.8|9471.8|9488.3|9478.3|9479.3|9469.3|212
1635778800000|2021-11-01 15:00:00|9481.5|9471.5|9468.5|9458.5|9481.5|9471.5|9465.5|9455.5|294
1635779100000|2021-11-01 15:05:00|9467.5|9457.5|9470.3|9460.3|9474.5|9464.5|9459.8|9449.8|209
1635779400000|2021-11-01 15:10:00|9470.5|9460.5|9473.5|9463.5|9474.5|9464.5|9465.3|9455.3|150
1635779700000|2021-11-01 15:15:00|9473.3|9463.3|9466|9456|9478.5|9468.5|9466|9456|187
1635780000000|2021-11-01 15:20:00|9465.8|9455.8|9473.3|9463.3|9477|9467|9463|9453|143
1635780300000|2021-11-01 15:25:00|9473.5|9463.5|9472.8|9462.8|9475.9|9465.9|9469.8|9459.8|107
1635780600000|2021-11-01 15:30:00|9473|9463|9482.8|9472.8|9483|9473|9467.5|9457.5|214
1635780900000|2021-11-01 15:35:00|9483|9473|9492.8|9482.8|9493.5|9483.5|9480.5|9470.5|214
1635781200000|2021-11-01 15:40:00|9491.8|9481.8|9504|9494|9505|9495|9491.8|9481.8|196
1635781500000|2021-11-01 15:45:00|9503.5|9493.5|9502.5|9492.5|9505|9495|9496.5|9486.5|132
1635781800000|2021-11-01 15:50:00|9502.3|9492.3|9503.8|9493.8|9506|9496|9498.3|9488.3|129
1635782100000|2021-11-01 15:55:00|9504.8|9494.8|9518.5|9508.5|9522.5|9512.5|9502.8|9492.8|136
1635782400000|2021-11-01 16:00:00|9518.3|9508.3|9526|9516|9528.5|9518.5|9513.5|9503.5|148
1635782700000|2021-11-01 16:05:00|9525.8|9515.8|9536.8|9526.8|9537.8|9527.8|9523.5|9513.5|125
1635783000000|2021-11-01 16:10:00|9536.5|9526.5|9542.5|9532.5|9548.5|9538.5|9532.8|9522.8|163
1635783300000|2021-11-01 16:15:00|9542.3|9532.3|9534.8|9524.8|9547|9537|9532.4|9522.4|140
1635783600000|2021-11-01 16:20:00|9535|9525|9545.8|9535.8|9547.8|9537.8|9534.5|9524.5|127
1635783900000|2021-11-01 16:25:00|9545.5|9535.5|9540.3|9530.3|9548|9538|9539.3|9529.3|137
1635784200000|2021-11-01 16:30:00|9539.3|9529.3|9545.8|9535.8|9552|9542|9539|9529|271
1635784500000|2021-11-01 16:35:00|9547.3|9537.3|9558.8|9548.8|9561|9551|9546.3|9536.3|192
1635784800000|2021-11-01 16:40:00|9559|9549|9557.5|9547.5|9559.5|9549.5|9553.5|9543.5|158
1635785100000|2021-11-01 16:45:00|9557.8|9547.8|9552.5|9542.5|9567|9557|9550.5|9540.5|231
1635785400000|2021-11-01 16:50:00|9552.8|9542.8|9550.3|9540.3|9558.5|9548.5|9549.5|9539.5|68
1635785700000|2021-11-01 16:55:00|9549.8|9539.8|9548.9|9538.9|9550.1|9540.1|9537.9|9527.9|144
1635786000000|2021-11-01 17:00:00|9550.1|9540.1|9545.1|9535.1|9552.1|9542.1|9540.8|9530.8|98
1635786300000|2021-11-01 17:05:00|9544.1|9534.1|9548.9|9538.9|9551.4|9541.4|9543.4|9533.4|27
1635786600000|2021-11-01 17:10:00|9549.1|9539.1|9544.6|9534.6|9550.4|9540.4|9544.6|9534.6|37
1635786900000|2021-11-01 17:15:00|9544.9|9534.9|9545.4|9535.4|9551.1|9541.1|9543.9|9533.9|45
1635787200000|2021-11-01 17:20:00|9544.9|9534.9|9532.9|9522.9|9544.9|9534.9|9532.9|9522.9|25
1635787500000|2021-11-01 17:25:00|9532.6|9522.6|9532.6|9522.6|9535.9|9525.9|9527.8|9517.8|61
1635787800000|2021-11-01 17:30:00|9532.4|9522.4|9538.4|9528.4|9538.4|9528.4|9529.9|9519.9|55
1635788100000|2021-11-01 17:35:00|9537.6|9527.6|9533.9|9523.9|9537.9|9527.9|9532.9|9522.9|173
1635788400000|2021-11-01 17:40:00|9534.6|9524.6|9531.1|9521.1|9535.9|9525.9|9531.1|9521.1|61
1635788700000|2021-11-01 17:45:00|9530.1|9520.1|9531.4|9521.4|9532.4|9522.4|9529.6|9519.6|31
1635789000000|2021-11-01 17:50:00|9531.6|9521.6|9520.1|9510.1|9531.6|9521.6|9517.4|9507.4|127
1635789300000|2021-11-01 17:55:00|9521.6|9511.6|9527.1|9517.1|9531.1|9521.1|9520.6|9510.6|60
1635814800000|2021-11-02 01:00:00|9513.9|9491.9|9528|9518|9536|9526|9513.9|9491.9|124
1635815100000|2021-11-02 01:05:00|9528.5|9518.5|9554.4|9544.4|9557|9547|9528.5|9518.5|471
1635815400000|2021-11-02 01:10:00|9554.3|9544.3|9539.8|9529.8|9555|9545|9534|9524|356
1635815700000|2021-11-02 01:15:00|9540|9530|9578|9568|9578|9568|9540|9530|297
1635816000000|2021-11-02 01:20:00|9577.5|9567.5|9618.8|9608.8|9619.4|9609.4|9577.5|9567.5|442
1635816300000|2021-11-02 01:25:00|9619|9609|9589|9579|9624.3|9614.3|9586.9|9576.9|363
1635816600000|2021-11-02 01:30:00|9588.5|9578.5|9584.3|9574.3|9597.6|9587.6|9584|9574|330
1635816900000|2021-11-02 01:35:00|9584.6|9574.6|9583.3|9573.3|9587.5|9577.5|9572.9|9562.9|380
1635817200000|2021-11-02 01:40:00|9583.5|9573.5|9573.9|9563.9|9584.6|9574.6|9571.8|9561.8|314
1635817500000|2021-11-02 01:45:00|9573.5|9563.5|9579.1|9569.1|9589|9579|9573.3|9563.3|275
1635817800000|2021-11-02 01:50:00|9580.1|9570.1|9583.5|9573.5|9586.9|9576.9|9576.8|9566.8|142
1635818100000|2021-11-02 01:55:00|9582.9|9572.9|9582.8|9572.8|9586.8|9576.8|9577.5|9567.5|133
1635818400000|2021-11-02 02:00:00|9582.3|9572.3|9588.5|9578.5|9590.3|9580.3|9581.3|9571.3|183
1635818700000|2021-11-02 02:05:00|9588.9|9578.9|9590.5|9580.5|9613.5|9603.5|9588.9|9578.9|140
1635819000000|2021-11-02 02:10:00|9590.4|9580.4|9582.8|9572.8|9593|9583|9580.4|9570.4|115
1635819300000|2021-11-02 02:15:00|9583|9573|9580.3|9570.3|9583.5|9573.5|9579.6|9569.6|23
1635819600000|2021-11-02 02:20:00|9579.8|9569.8|9579.5|9569.5|9580.8|9570.8|9579.4|9569.4|7
1635819900000|2021-11-02 02:25:00|9579.4|9569.4|9578.9|9568.9|9579.4|9569.4|9578.3|9568.3|6
1635820200000|2021-11-02 02:30:00|9578.5|9568.5|9562|9552|9578.5|9568.5|9557.6|9547.6|279
1635820500000|2021-11-02 02:35:00|9561.8|9551.8|9546.1|9536.1|9565.4|9555.4|9541.3|9531.3|270
1635820800000|2021-11-02 02:40:00|9546.3|9536.3|9547.3|9537.3|9555|9545|9545.3|9535.3|181
1635821100000|2021-11-02 02:45:00|9547.5|9537.5|9551.3|9541.3|9558|9548|9546.5|9536.5|262
1635821400000|2021-11-02 02:50:00|9550.6|9540.6|9548.6|9538.6|9560.1|9550.1|9541.8|9531.8|336
1635821700000|2021-11-02 02:55:00|9548.4|9538.4|9528.9|9518.9|9549.4|9539.4|9526|9516|285
1635822000000|2021-11-02 03:00:00|9528.6|9518.6|9540.5|9530.5|9550.6|9540.6|9526.9|9516.9|355
1635822300000|2021-11-02 03:05:00|9540|9530|9519.4|9509.4|9540.8|9530.8|9519.3|9509.3|302
1635822600000|2021-11-02 03:10:00|9519.8|9509.8|9512|9502|9522|9512|9504.5|9494.5|322
1635822900000|2021-11-02 03:15:00|9512.1|9502.1|9506.9|9496.9|9520.8|9510.8|9503|9493|325
1635823200000|2021-11-02 03:20:00|9507.1|9497.1|9499.8|9489.8|9514.9|9504.9|9496.6|9486.6|364
1635823500000|2021-11-02 03:25:00|9499.5|9489.5|9487.4|9477.4|9508.3|9498.3|9486.4|9476.4|346
1635823800000|2021-11-02 03:30:00|9487.9|9477.9|9477.6|9467.6|9490.8|9480.8|9477.6|9467.6|177
1635824100000|2021-11-02 03:35:00|9477.5|9467.5|9489.9|9479.9|9490.8|9480.8|9476.5|9466.5|77
1635824400000|2021-11-02 03:40:00|9489.4|9479.4|9479.3|9469.3|9489.4|9479.4|9478.4|9468.4|68
1635824700000|2021-11-02 03:45:00|9480|9470|9482.5|9472.5|9483.1|9473.1|9478|9468|25
1635825000000|2021-11-02 03:50:00|9482.3|9472.3|9479.4|9469.4|9483.4|9473.4|9479.4|9469.4|21
1635825300000|2021-11-02 03:55:00|9479.5|9469.5|9478.8|9468.8|9482.8|9472.8|9476.8|9466.8|30
1635825600000|2021-11-02 04:00:00|9478.4|9468.4|9462.8|9452.8|9478.4|9468.4|9461.5|9451.5|62
1635825900000|2021-11-02 04:05:00|9462.5|9452.5|9468.8|9458.8|9468.8|9458.8|9462.5|9452.5|32
1635826200000|2021-11-02 04:10:00|9469.1|9459.1|9466.8|9456.8|9469.8|9459.8|9465.9|9455.9|20
1635826500000|2021-11-02 04:15:00|9466.4|9456.4|9473.5|9463.5|9473.5|9463.5|9466.1|9456.1|24
1635826800000|2021-11-02 04:20:00|9473.9|9463.9|9473.8|9463.8|9473.9|9463.9|9473.8|9463.8|4
1635827100000|2021-11-02 04:25:00|9473.6|9463.6|9473.3|9463.3|9473.6|9463.6|9470.9|9460.9|16
1635827400000|2021-11-02 04:30:00|9473|9463|9471.9|9461.9|9473.4|9463.4|9465.4|9455.4|46
1635827700000|2021-11-02 04:35:00|9472.3|9462.3|9474.3|9464.3|9476.1|9466.1|9472.3|9462.3|41
1635828000000|2021-11-02 04:40:00|9474.4|9464.4|9478|9468|9481|9471|9474.4|9464.4|23
1635828300000|2021-11-02 04:45:00|9479|9469|9487.4|9477.4|9487.6|9477.6|9478.5|9468.5|37
1635828600000|2021-11-02 04:50:00|9488.5|9478.5|9488.3|9478.3|9489.1|9479.1|9485.6|9475.6|36
1635828900000|2021-11-02 04:55:00|9487.9|9477.9|9478.4|9468.4|9488.4|9478.4|9477.9|9467.9|29
1635829200000|2021-11-02 05:00:00|9477.9|9467.9|9470.9|9460.9|9481|9471|9461.5|9451.5|117
1635829500000|2021-11-02 05:05:00|9471.5|9461.5|9474.8|9464.8|9479.1|9469.1|9471.5|9461.5|73
1635829800000|2021-11-02 05:10:00|9475|9465|9477|9467|9479|9469|9473.9|9463.9|51
1635830100000|2021-11-02 05:15:00|9476.6|9466.6|9470.8|9460.8|9476.6|9466.6|9470.5|9460.5|55
1635830400000|2021-11-02 05:20:00|9471.3|9461.3|9469.3|9459.3|9473.3|9463.3|9465.5|9455.5|67
1635830700000|2021-11-02 05:25:00|9469.1|9459.1|9460.5|9450.5|9471.5|9461.5|9459.6|9449.6|57
1635831000000|2021-11-02 05:30:00|9460.8|9450.8|9449.4|9439.4|9461|9451|9434.5|9424.5|611
1635831300000|2021-11-02 05:35:00|9449.1|9439.1|9478.6|9468.6|9480.3|9470.3|9442.1|9432.1|381
1635831600000|2021-11-02 05:40:00|9479.4|9469.4|9479.6|9469.6|9487|9477|9467|9457|409
1635831900000|2021-11-02 05:45:00|9479.3|9469.3|9459.5|9449.5|9485|9475|9458.4|9448.4|400
1635832200000|2021-11-02 05:50:00|9459.6|9449.6|9459.6|9449.6|9474|9464|9456.5|9446.5|325
1635832500000|2021-11-02 05:55:00|9459|9449|9457.5|9447.5|9461.5|9451.5|9449.4|9439.4|260
1635832800000|2021-11-02 06:00:00|9458|9448|9457.5|9447.5|9472|9462|9457.1|9447.1|310
1635833100000|2021-11-02 06:05:00|9457.1|9447.1|9461.5|9451.5|9470.6|9460.6|9452.6|9442.6|307
1635833400000|2021-11-02 06:10:00|9462|9452|9455|9445|9468.4|9458.4|9453.9|9443.9|243
1635833700000|2021-11-02 06:15:00|9454.8|9444.8|9464.5|9454.5|9468|9458|9453|9443|215
1635834000000|2021-11-02 06:20:00|9464.4|9454.4|9457|9447|9464.4|9454.4|9454.5|9444.5|176
1635834300000|2021-11-02 06:25:00|9456.8|9446.8|9448.3|9438.3|9463.8|9453.8|9446.6|9436.6|142
1635834600000|2021-11-02 06:30:00|9448|9438|9441.8|9431.8|9448.8|9438.8|9437.6|9427.6|244
1635834900000|2021-11-02 06:35:00|9441.5|9431.5|9462.1|9452.1|9467.9|9457.9|9437.8|9427.8|309
1635835200000|2021-11-02 06:40:00|9461.6|9451.6|9466.3|9456.3|9466.5|9456.5|9455.3|9445.3|238
1635835500000|2021-11-02 06:45:00|9466.6|9456.6|9465.6|9455.6|9468.1|9458.1|9460.8|9450.8|203
1635835800000|2021-11-02 06:50:00|9466.3|9456.3|9487.8|9477.8|9487.8|9477.8|9464.1|9454.1|287
1635836100000|2021-11-02 06:55:00|9487.5|9477.5|9481.5|9471.5|9488.1|9478.1|9480.8|9470.8|310
1635836400000|2021-11-02 07:00:00|9481.9|9471.9|9468.6|9458.6|9482.1|9472.1|9468.3|9458.3|97
1635836700000|2021-11-02 07:05:00|9468.8|9458.8|9464|9454|9475.4|9465.4|9459.1|9449.1|91
1635837000000|2021-11-02 07:10:00|9464.5|9454.5|9468.9|9458.9|9470.5|9460.5|9461.8|9451.8|86
1635837300000|2021-11-02 07:15:00|9468.5|9458.5|9473.1|9463.1|9478.3|9468.3|9468.5|9458.5|87
1635837600000|2021-11-02 07:20:00|9473.3|9463.3|9482.9|9472.9|9482.9|9472.9|9473.3|9463.3|85
1635837900000|2021-11-02 07:25:00|9483.4|9473.4|9470.3|9460.3|9483.4|9473.4|9465.6|9455.6|151
1635838200000|2021-11-02 07:30:00|9470.6|9460.6|9467.9|9457.9|9472.5|9462.5|9467.3|9457.3|83
1635838500000|2021-11-02 07:35:00|9466.9|9456.9|9460.9|9450.9|9468|9458|9455.8|9445.8|105
1635838800000|2021-11-02 07:40:00|9461.4|9451.4|9458.5|9448.5|9466.3|9456.3|9458.5|9448.5|88
1635839100000|2021-11-02 07:45:00|9458|9448|9467.4|9457.4|9468.8|9458.8|9456|9446|66
1635839400000|2021-11-02 07:50:00|9467.1|9457.1|9461.1|9451.1|9473.4|9463.4|9460.9|9450.9|64
1635839700000|2021-11-02 07:55:00|9460.4|9450.4|9443.3|9433.3|9461.3|9451.3|9443.3|9433.3|167
1635840000000|2021-11-02 08:00:00|9443|9433|9460.8|9450.8|9467.5|9457.5|9443|9433|114
1635840300000|2021-11-02 08:05:00|9460.3|9450.3|9457.5|9447.5|9466|9456|9457.3|9447.3|86
1635840600000|2021-11-02 08:10:00|9458.3|9448.3|9472.3|9462.3|9473.3|9463.3|9458.3|9448.3|57
1635840900000|2021-11-02 08:15:00|9472|9462|9473.3|9463.3|9473.3|9463.3|9463.5|9453.5|42
1635841200000|2021-11-02 08:20:00|9474.3|9464.3|9463.5|9453.5|9481.8|9471.8|9463.5|9453.5|66
1635841500000|2021-11-02 08:25:00|9463.4|9453.4|9468.5|9458.5|9473.5|9463.5|9463.4|9453.4|54
1635841800000|2021-11-02 08:30:00|9468.8|9458.8|9461.3|9451.3|9469.3|9459.3|9460.8|9450.8|44
1635842100000|2021-11-02 08:35:00|9461.5|9451.5|9472.5|9462.5|9472.8|9462.8|9459.3|9449.3|46
1635842400000|2021-11-02 08:40:00|9472.8|9462.8|9469.3|9459.3|9479.3|9469.3|9469.3|9459.3|47
1635842700000|2021-11-02 08:45:00|9468.8|9458.8|9466.8|9456.8|9469.8|9459.8|9454|9444|42
1635843000000|2021-11-02 08:50:00|9466.5|9456.5|9461.5|9451.5|9469|9459|9461.5|9451.5|23
1635843300000|2021-11-02 08:55:00|9462|9452|9462|9452|9462.8|9452.8|9462|9452|9
1635843600000|2021-11-02 09:00:00|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9455.5|9445.5|35
1635843900000|2021-11-02 09:05:00|9461.8|9451.8|9470|9460|9473|9463|9461|9451|36
1635844200000|2021-11-02 09:10:00|9469.8|9459.8|9469.4|9459.4|9476.5|9466.5|9468.8|9458.8|29
1635844500000|2021-11-02 09:15:00|9468.8|9458.8|9477.3|9467.3|9479|9469|9461|9451|73
1635844800000|2021-11-02 09:20:00|9477.8|9467.8|9479.5|9469.5|9479.8|9469.8|9472.3|9462.3|41
1635845100000|2021-11-02 09:25:00|9480|9470|9486.3|9476.3|9493.1|9483.1|9478.3|9468.3|65
1635845400000|2021-11-02 09:30:00|9487|9477|9495.8|9485.8|9496|9486|9487|9477|36
1635845700000|2021-11-02 09:35:00|9495.5|9485.5|9493|9483|9499.3|9489.3|9491.8|9481.8|65
1635846000000|2021-11-02 09:40:00|9492.8|9482.8|9493.3|9483.3|9498.5|9488.5|9489.3|9479.3|107
1635846300000|2021-11-02 09:45:00|9493|9483|9499.8|9489.8|9499.8|9489.8|9485.8|9475.8|74
1635846600000|2021-11-02 09:50:00|9499.6|9489.6|9501.8|9491.8|9503.3|9493.3|9499.6|9489.6|37
1635846900000|2021-11-02 09:55:00|9502.3|9492.3|9510.8|9500.8|9515.6|9505.6|9502.3|9492.3|50
1635847200000|2021-11-02 10:00:00|9510|9500|9501.8|9491.8|9510|9500|9497.3|9487.3|47
1635847500000|2021-11-02 10:05:00|9502|9492|9507.5|9497.5|9507.8|9497.8|9500.8|9490.8|49
1635847800000|2021-11-02 10:10:00|9507.3|9497.3|9506.3|9496.3|9510.8|9500.8|9506|9496|29
1635848100000|2021-11-02 10:15:00|9506|9496|9502.3|9492.3|9506|9496|9502|9492|12
1635848400000|2021-11-02 10:20:00|9502.8|9492.8|9507|9497|9507.5|9497.5|9502|9492|39
1635848700000|2021-11-02 10:25:00|9507.3|9497.3|9512|9502|9512.5|9502.5|9507.3|9497.3|36
1635849000000|2021-11-02 10:30:00|9512.3|9502.3|9511.3|9501.3|9513|9503|9509.8|9499.8|30
1635849300000|2021-11-02 10:35:00|9511.5|9501.5|9508.8|9498.8|9512.8|9502.8|9504.3|9494.3|61
1635849600000|2021-11-02 10:40:00|9509|9499|9515.8|9505.8|9521|9511|9508.8|9498.8|86
1635849900000|2021-11-02 10:45:00|9516|9506|9511.5|9501.5|9516.5|9506.5|9510.3|9500.3|53
1635850200000|2021-11-02 10:50:00|9511.8|9501.8|9518.5|9508.5|9520.5|9510.5|9511.8|9501.8|64
1635850500000|2021-11-02 10:55:00|9518.8|9508.8|9522.3|9512.3|9524.8|9514.8|9518.8|9508.8|87
1635850800000|2021-11-02 11:00:00|9522|9512|9517.8|9507.8|9526.5|9516.5|9517|9507|134
1635851100000|2021-11-02 11:05:00|9518|9508|9510.8|9500.8|9518|9508|9509.4|9499.4|83
1635851400000|2021-11-02 11:10:00|9511|9501|9515.3|9505.3|9517.8|9507.8|9510|9500|60
1635851700000|2021-11-02 11:15:00|9515.8|9505.8|9520|9510|9521.3|9511.3|9512|9502|60
1635852000000|2021-11-02 11:20:00|9519.5|9509.5|9524.8|9514.8|9524.8|9514.8|9516.8|9506.8|48
1635852300000|2021-11-02 11:25:00|9524.5|9514.5|9524.3|9514.3|9527|9517|9520.3|9510.3|56
1635852600000|2021-11-02 11:30:00|9524.5|9514.5|9529|9519|9529.5|9519.5|9520.3|9510.3|39
1635852900000|2021-11-02 11:35:00|9528.8|9518.8|9519.3|9509.3|9528.8|9518.8|9516.3|9506.3|82
1635853200000|2021-11-02 11:40:00|9520.3|9510.3|9516.5|9506.5|9522.3|9512.3|9514.8|9504.8|77
1635853500000|2021-11-02 11:45:00|9516.3|9506.3|9508|9498|9516.5|9506.5|9504.8|9494.8|92
1635853800000|2021-11-02 11:50:00|9508.5|9498.5|9514.5|9504.5|9519.3|9509.3|9507|9497|42
1635854100000|2021-11-02 11:55:00|9514.8|9504.8|9503.3|9493.3|9515.3|9505.3|9503|9493|73
1635854400000|2021-11-02 12:00:00|9503.6|9493.6|9507|9497|9515.8|9505.8|9501.8|9491.8|146
1635854700000|2021-11-02 12:05:00|9506.8|9496.8|9505.3|9495.3|9514|9504|9503.8|9493.8|134
1635855000000|2021-11-02 12:10:00|9504.3|9494.3|9501.8|9491.8|9506.5|9496.5|9492.8|9482.8|137
1635855300000|2021-11-02 12:15:00|9501.5|9491.5|9508.8|9498.8|9510|9500|9501.5|9491.5|70
1635855600000|2021-11-02 12:20:00|9508.5|9498.5|9506.5|9496.5|9513.8|9503.8|9500.3|9490.3|112
1635855900000|2021-11-02 12:25:00|9506.8|9496.8|9523.8|9513.8|9526.8|9516.8|9501.3|9491.3|118
1635856200000|2021-11-02 12:30:00|9525|9515|9515.5|9505.5|9534.5|9524.5|9515.5|9505.5|225
1635856500000|2021-11-02 12:35:00|9514.5|9504.5|9528.3|9518.3|9528.3|9518.3|9509|9499|150
1635856800000|2021-11-02 12:40:00|9527.8|9517.8|9537.5|9527.5|9539.5|9529.5|9524.8|9514.8|118
1635857100000|2021-11-02 12:45:00|9537.8|9527.8|9542|9532|9547|9537|9534|9524|199
1635857400000|2021-11-02 12:50:00|9542.5|9532.5|9538.8|9528.8|9545|9535|9532.5|9522.5|144
1635857700000|2021-11-02 12:55:00|9538.3|9528.3|9540.8|9530.8|9546.8|9536.8|9536.8|9526.8|184
1635858000000|2021-11-02 13:00:00|9541.3|9531.3|9562.3|9552.3|9565.9|9555.9|9538|9528|396
1635858300000|2021-11-02 13:05:00|9562|9552|9577.3|9567.3|9590|9580|9559|9549|367
1635858600000|2021-11-02 13:10:00|9577|9567|9573.5|9563.5|9585.5|9575.5|9563.8|9553.8|329
1635858900000|2021-11-02 13:15:00|9574|9564|9556.8|9546.8|9576|9566|9552.5|9542.5|338
1635859200000|2021-11-02 13:20:00|9557.5|9547.5|9543|9533|9566.9|9556.9|9540.8|9530.8|254
1635859500000|2021-11-02 13:25:00|9543.9|9533.9|9541.8|9531.8|9558.5|9548.5|9539.9|9529.9|212
1635859800000|2021-11-02 13:30:00|9541.5|9531.5|9549.3|9539.3|9556|9546|9541.5|9531.5|200
1635860100000|2021-11-02 13:35:00|9549.5|9539.5|9560|9550|9562.8|9552.8|9540.3|9530.3|176
1635860400000|2021-11-02 13:40:00|9560.5|9550.5|9558|9548|9562.5|9552.5|9553.5|9543.5|160
1635860700000|2021-11-02 13:45:00|9558.6|9548.6|9556.8|9546.8|9566.3|9556.3|9554.8|9544.8|212
1635861000000|2021-11-02 13:50:00|9556.5|9546.5|9569.8|9559.8|9570.5|9560.5|9555.8|9545.8|171
1635861300000|2021-11-02 13:55:00|9570|9560|9558.5|9548.5|9570|9560|9557.5|9547.5|190
1635861600000|2021-11-02 14:00:00|9558.3|9548.3|9565.3|9555.3|9566.5|9556.5|9558.3|9548.3|166
1635861900000|2021-11-02 14:05:00|9566.3|9556.3|9569.3|9559.3|9570.5|9560.5|9561.8|9551.8|99
1635862200000|2021-11-02 14:10:00|9569.5|9559.5|9559.5|9549.5|9570|9560|9557|9547|116
1635862500000|2021-11-02 14:15:00|9559.3|9549.3|9557.5|9547.5|9564.5|9554.5|9556.8|9546.8|78
1635862800000|2021-11-02 14:20:00|9557.8|9547.8|9549.8|9539.8|9564|9554|9547.5|9537.5|219
1635863100000|2021-11-02 14:25:00|9549.3|9539.3|9549|9539|9553.5|9543.5|9546.3|9536.3|169
1635863400000|2021-11-02 14:30:00|9548.3|9538.3|9549.5|9539.5|9551.3|9541.3|9532.3|9522.3|196
1635863700000|2021-11-02 14:35:00|9550|9540|9553.3|9543.3|9553.8|9543.8|9544.9|9534.9|119
1635864000000|2021-11-02 14:40:00|9553.5|9543.5|9543.3|9533.3|9555.5|9545.5|9543|9533|151
1635864300000|2021-11-02 14:45:00|9542.8|9532.8|9550.8|9540.8|9551.3|9541.3|9542.5|9532.5|189
1635864600000|2021-11-02 14:50:00|9550.5|9540.5|9552.4|9542.4|9560.3|9550.3|9545.8|9535.8|144
1635864900000|2021-11-02 14:55:00|9552.3|9542.3|9558.1|9548.1|9558.5|9548.5|9551.3|9541.3|154
1635865200000|2021-11-02 15:00:00|9557.9|9547.9|9565.5|9555.5|9578|9568|9557.5|9547.5|197
1635865500000|2021-11-02 15:05:00|9565.8|9555.8|9557.8|9547.8|9569.5|9559.5|9557.8|9547.8|203
1635865800000|2021-11-02 15:10:00|9558.3|9548.3|9557.3|9547.3|9559|9549|9548.8|9538.8|168
1635866100000|2021-11-02 15:15:00|9557.8|9547.8|9553.8|9543.8|9561.5|9551.5|9548|9538|132
1635866400000|2021-11-02 15:20:00|9553.5|9543.5|9535.8|9525.8|9553.5|9543.5|9535.8|9525.8|179
1635866700000|2021-11-02 15:25:00|9536|9526|9545|9535|9549.8|9539.8|9532.5|9522.5|218
1635867000000|2021-11-02 15:30:00|9546|9536|9542.3|9532.3|9546.5|9536.5|9541.5|9531.5|142
1635867300000|2021-11-02 15:35:00|9542|9532|9516.5|9506.5|9542.8|9532.8|9505.5|9495.5|307
1635867600000|2021-11-02 15:40:00|9515.8|9505.8|9519.3|9509.3|9520.5|9510.5|9508.8|9498.8|176
1635867900000|2021-11-02 15:45:00|9519.5|9509.5|9517.8|9507.8|9524.3|9514.3|9516.8|9506.8|120
1635868200000|2021-11-02 15:50:00|9518.3|9508.3|9503.5|9493.5|9519.5|9509.5|9498|9488|198
1635868500000|2021-11-02 15:55:00|9503.8|9493.8|9492.8|9482.8|9504|9494|9486.8|9476.8|188
1635868800000|2021-11-02 16:00:00|9493.3|9483.3|9486.5|9476.5|9493.8|9483.8|9479.5|9469.5|147
1635869100000|2021-11-02 16:05:00|9486.3|9476.3|9485.8|9475.8|9492|9482|9481.6|9471.6|118
1635869400000|2021-11-02 16:10:00|9486|9476|9487.6|9477.6|9489|9479|9482.8|9472.8|75
1635869700000|2021-11-02 16:15:00|9487.8|9477.8|9494.3|9484.3|9497|9487|9484.8|9474.8|111
1635870000000|2021-11-02 16:20:00|9494|9484|9498.5|9488.5|9503.4|9493.4|9490.3|9480.3|69
1635870300000|2021-11-02 16:25:00|9498.3|9488.3|9498.5|9488.5|9500.3|9490.3|9496.8|9486.8|55
1635870600000|2021-11-02 16:30:00|9499|9489|9492|9482|9504|9494|9492|9482|89
1635870900000|2021-11-02 16:35:00|9491|9481|9496.8|9486.8|9497.8|9487.8|9491|9481|52
1635871200000|2021-11-02 16:40:00|9496|9486|9501.8|9491.8|9505.3|9495.3|9489|9479|162
1635871500000|2021-11-02 16:45:00|9501|9491|9498.8|9488.8|9502.8|9492.8|9497.5|9487.5|95
1635871800000|2021-11-02 16:50:00|9498.3|9488.3|9498.3|9488.3|9500.8|9490.8|9497|9487|44
1635872100000|2021-11-02 16:55:00|9498.1|9488.1|9512.6|9502.6|9516.4|9506.4|9496.6|9486.6|218
1635872400000|2021-11-02 17:00:00|9514.4|9504.4|9516.9|9506.9|9523.4|9513.4|9512.6|9502.6|82
1635872700000|2021-11-02 17:05:00|9517.4|9507.4|9525.6|9515.6|9527.6|9517.6|9516.1|9506.1|74
1635873000000|2021-11-02 17:10:00|9525.9|9515.9|9527.4|9517.4|9531.4|9521.4|9525.4|9515.4|47
1635873300000|2021-11-02 17:15:00|9526.9|9516.9|9522.6|9512.6|9527.9|9517.9|9521.5|9511.5|43
1635873600000|2021-11-02 17:20:00|9522.9|9512.9|9522.9|9512.9|9524.1|9514.1|9520.1|9510.1|17
1635873900000|2021-11-02 17:25:00|9522.6|9512.6|9518.1|9508.1|9522.6|9512.6|9514.6|9504.6|69
1635874200000|2021-11-02 17:30:00|9517.9|9507.9|9519.1|9509.1|9521.3|9511.3|9516.6|9506.6|34
1635874500000|2021-11-02 17:35:00|9518.6|9508.6|9523.9|9513.9|9528.1|9518.1|9518.4|9508.4|25
1635874800000|2021-11-02 17:40:00|9522.5|9512.5|9522.4|9512.4|9526.4|9516.4|9519.9|9509.9|30
1635875100000|2021-11-02 17:45:00|9522.1|9512.1|9524.1|9514.1|9524.1|9514.1|9520.1|9510.1|19
1635875400000|2021-11-02 17:50:00|9524.6|9514.6|9524.1|9514.1|9530.6|9520.6|9523.8|9513.8|42
1635875700000|2021-11-02 17:55:00|9523.9|9513.9|9523.6|9513.6|9524.4|9514.4|9521.1|9511.1|22
1635901200000|2021-11-03 01:00:00|9522.6|9500.6|9534.6|9524.6|9534.6|9524.6|9522.6|9500.6|2
1635901500000|2021-11-03 01:05:00|9523.4|9513.4|9504.3|9494.3|9523.4|9513.4|9493.5|9483.5|323
1635901800000|2021-11-03 01:10:00|9503.4|9493.4|9510.1|9500.1|9512.3|9502.3|9498.3|9488.3|177
1635902100000|2021-11-03 01:15:00|9509.1|9499.1|9530.5|9520.5|9532|9522|9508.9|9498.9|232
1635902400000|2021-11-03 01:20:00|9530|9520|9537|9527|9539.6|9529.6|9521.1|9511.1|430
1635902700000|2021-11-03 01:25:00|9537.3|9527.3|9512.6|9502.6|9537.3|9527.3|9511.5|9501.5|346
1635903000000|2021-11-03 01:30:00|9513.1|9503.1|9511.3|9501.3|9519|9509|9507.3|9497.3|347
1635903300000|2021-11-03 01:35:00|9512|9502|9527.5|9517.5|9531.8|9521.8|9511|9501|281
1635903600000|2021-11-03 01:40:00|9527.3|9517.3|9528.9|9518.9|9530|9520|9520.1|9510.1|97
1635903900000|2021-11-03 01:45:00|9529.8|9519.8|9525.3|9515.3|9534.8|9524.8|9523|9513|137
1635904200000|2021-11-03 01:50:00|9524.6|9514.6|9514.3|9504.3|9524.6|9514.6|9508.8|9498.8|290
1635904500000|2021-11-03 01:55:00|9514|9504|9508|9498|9514|9504|9502.6|9492.6|173
1635904800000|2021-11-03 02:00:00|9508.1|9498.1|9496.3|9486.3|9509.4|9499.4|9490.5|9480.5|221
1635905100000|2021-11-03 02:05:00|9496.8|9486.8|9503.4|9493.4|9506.1|9496.1|9492.3|9482.3|177
1635905400000|2021-11-03 02:10:00|9502.9|9492.9|9496.8|9486.8|9506.6|9496.6|9496.1|9486.1|162
1635905700000|2021-11-03 02:15:00|9496.5|9486.5|9493.3|9483.3|9496.5|9486.5|9488|9478|56
1635906000000|2021-11-03 02:20:00|9493.9|9483.9|9495.1|9485.1|9495.3|9485.3|9492.8|9482.8|36
1635906300000|2021-11-03 02:25:00|9495.5|9485.5|9491.5|9481.5|9495.5|9485.5|9490.4|9480.4|21
1635906600000|2021-11-03 02:30:00|9491.6|9481.6|9536|9526|9539|9529|9491.6|9481.6|429
1635906900000|2021-11-03 02:35:00|9536.8|9526.8|9524.5|9514.5|9542.1|9532.1|9522.3|9512.3|199
1635907200000|2021-11-03 02:40:00|9524.6|9514.6|9530.6|9520.6|9533.3|9523.3|9521.3|9511.3|225
1635907500000|2021-11-03 02:45:00|9530.9|9520.9|9524.6|9514.6|9535.8|9525.8|9522|9512|206
1635907800000|2021-11-03 02:50:00|9525.1|9515.1|9513.5|9503.5|9525.1|9515.1|9509.3|9499.3|169
1635908100000|2021-11-03 02:55:00|9513.9|9503.9|9515.4|9505.4|9519.4|9509.4|9511.6|9501.6|381
1635908400000|2021-11-03 03:00:00|9516.3|9506.3|9512.5|9502.5|9519.4|9509.4|9508.4|9498.4|161
1635908700000|2021-11-03 03:05:00|9512.6|9502.6|9526.1|9516.1|9533.6|9523.6|9510|9500|134
1635909000000|2021-11-03 03:10:00|9526.8|9516.8|9518.1|9508.1|9526.8|9516.8|9512.1|9502.1|253
1635909300000|2021-11-03 03:15:00|9517.8|9507.8|9523.3|9513.3|9527.1|9517.1|9515.5|9505.5|184
1635909600000|2021-11-03 03:20:00|9523|9513|9522.8|9512.8|9532.5|9522.5|9521.4|9511.4|199
1635909900000|2021-11-03 03:25:00|9522.4|9512.4|9542.3|9532.3|9542.3|9532.3|9522|9512|127
1635910200000|2021-11-03 03:30:00|9541.9|9531.9|9546.8|9536.8|9548.8|9538.8|9537.8|9527.8|54
1635910500000|2021-11-03 03:35:00|9546.3|9536.3|9544.3|9534.3|9547|9537|9542.6|9532.6|40
1635910800000|2021-11-03 03:40:00|9543.9|9533.9|9544.9|9534.9|9545.3|9535.3|9542.6|9532.6|21
1635911100000|2021-11-03 03:45:00|9544.5|9534.5|9544.4|9534.4|9548.5|9538.5|9543.5|9533.5|24
1635911400000|2021-11-03 03:50:00|9543.8|9533.8|9544.8|9534.8|9544.8|9534.8|9543.1|9533.1|24
1635911700000|2021-11-03 03:55:00|9544.9|9534.9|9547.8|9537.8|9549.3|9539.3|9544.9|9534.9|16
1635912000000|2021-11-03 04:00:00|9547.5|9537.5|9552.3|9542.3|9553.3|9543.3|9547|9537|32
1635912300000|2021-11-03 04:05:00|9552|9542|9568.5|9558.5|9571|9561|9551.9|9541.9|24
1635912600000|2021-11-03 04:10:00|9568.4|9558.4|9566.5|9556.5|9568.4|9558.4|9565.3|9555.3|8
1635912900000|2021-11-03 04:15:00|9565.5|9555.5|9565|9555|9565.5|9555.5|9565|9555|3
1635913200000|2021-11-03 04:20:00|9564.6|9554.6|9565.1|9555.1|9565.1|9555.1|9564.5|9554.5|5
1635913500000|2021-11-03 04:25:00|9564.3|9554.3|9558|9548|9565|9555|9555.8|9545.8|31
1635913800000|2021-11-03 04:30:00|9558.5|9548.5|9564.6|9554.6|9564.6|9554.6|9558|9548|24
1635914100000|2021-11-03 04:35:00|9565.1|9555.1|9558.6|9548.6|9565.1|9555.1|9558.6|9548.6|39
1635914400000|2021-11-03 04:40:00|9557.5|9547.5|9556.9|9546.9|9559|9549|9555|9545|19
1635914700000|2021-11-03 04:45:00|9557.9|9547.9|9568.8|9558.8|9568.8|9558.8|9557.4|9547.4|24
1635915000000|2021-11-03 04:50:00|9568.3|9558.3|9572.6|9562.6|9573.5|9563.5|9567.8|9557.8|22
1635915300000|2021-11-03 04:55:00|9572.8|9562.8|9571.4|9561.4|9576.3|9566.3|9571.4|9561.4|55
1635915600000|2021-11-03 05:00:00|9570.5|9560.5|9571.3|9561.3|9572.8|9562.8|9568.8|9558.8|56
1635915900000|2021-11-03 05:05:00|9571.4|9561.4|9569.4|9559.4|9573|9563|9569.4|9559.4|38
1635916200000|2021-11-03 05:10:00|9567.9|9557.9|9564.8|9554.8|9568.6|9558.6|9564.1|9554.1|33
1635916500000|2021-11-03 05:15:00|9564.4|9554.4|9563.1|9553.1|9564.6|9554.6|9560|9550|48
1635916800000|2021-11-03 05:20:00|9563.5|9553.5|9561.3|9551.3|9565.5|9555.5|9561.3|9551.3|45
1635917100000|2021-11-03 05:25:00|9561|9551|9567.5|9557.5|9569.1|9559.1|9560.3|9550.3|66
1635917400000|2021-11-03 05:30:00|9567.6|9557.6|9567.1|9557.1|9576.1|9566.1|9556|9546|349
1635917700000|2021-11-03 05:35:00|9567.8|9557.8|9570.5|9560.5|9577.3|9567.3|9563|9553|200
1635918000000|2021-11-03 05:40:00|9569.3|9559.3|9572.4|9562.4|9572.4|9562.4|9557.5|9547.5|68
1635918300000|2021-11-03 05:45:00|9572.9|9562.9|9559|9549|9574.5|9564.5|9554.1|9544.1|101
1635918600000|2021-11-03 05:50:00|9558.8|9548.8|9567.1|9557.1|9570.4|9560.4|9557.3|9547.3|105
1635918900000|2021-11-03 05:55:00|9568.4|9558.4|9575.8|9565.8|9576.3|9566.3|9568.4|9558.4|96
1635919200000|2021-11-03 06:00:00|9576|9566|9598.9|9588.9|9602.8|9592.8|9576|9566|393
1635919500000|2021-11-03 06:05:00|9598.8|9588.8|9604|9594|9609.9|9599.9|9590.6|9580.6|233
1635919800000|2021-11-03 06:10:00|9603.9|9593.9|9601.8|9591.8|9604.9|9594.9|9593|9583|203
1635920100000|2021-11-03 06:15:00|9601.5|9591.5|9597.3|9587.3|9604.6|9594.6|9595.5|9585.5|176
1635920400000|2021-11-03 06:20:00|9597.5|9587.5|9602.4|9592.4|9602.4|9592.4|9585.1|9575.1|168
1635920700000|2021-11-03 06:25:00|9602.8|9592.8|9620|9610|9621.8|9611.8|9601.1|9591.1|211
1635921000000|2021-11-03 06:30:00|9619.3|9609.3|9629.3|9619.3|9630|9620|9612.8|9602.8|209
1635921300000|2021-11-03 06:35:00|9628.8|9618.8|9633.8|9623.8|9642.9|9632.9|9623.9|9613.9|228
1635921600000|2021-11-03 06:40:00|9634.4|9624.4|9666.6|9656.6|9676.9|9666.9|9634.4|9624.4|367
1635921900000|2021-11-03 06:45:00|9667.3|9657.3|9650.5|9640.5|9673.9|9663.9|9639.1|9629.1|367
1635922200000|2021-11-03 06:50:00|9651.3|9641.3|9668.4|9658.4|9670|9660|9645.9|9635.9|270
1635922500000|2021-11-03 06:55:00|9668.8|9658.8|9674.9|9664.9|9680.8|9670.5|9668.4|9658.4|268
1635922800000|2021-11-03 07:00:00|9675.9|9665.9|9657.8|9647.8|9675.9|9665.9|9650.3|9640.3|110
1635923100000|2021-11-03 07:05:00|9657.5|9647.5|9653.6|9643.6|9657.5|9647.5|9652|9642|77
1635923400000|2021-11-03 07:10:00|9654.1|9644.1|9639|9629|9655.3|9645.3|9638.4|9628.4|140
1635923700000|2021-11-03 07:15:00|9639.5|9629.5|9634.1|9624.1|9644.3|9634.3|9631.6|9621.6|128
1635924000000|2021-11-03 07:20:00|9634.4|9624.4|9639.5|9629.5|9643.3|9633.3|9633|9623|86
1635924300000|2021-11-03 07:25:00|9639.6|9629.6|9639.3|9629.3|9640.3|9630.3|9634.5|9624.5|69
1635924600000|2021-11-03 07:30:00|9639|9629|9632.3|9622.3|9642.9|9632.9|9628.9|9618.9|45
1635924900000|2021-11-03 07:35:00|9631.5|9621.5|9633.1|9623.1|9634.8|9624.8|9630.8|9620.8|100
1635925200000|2021-11-03 07:40:00|9632.9|9622.9|9632.5|9622.5|9634.9|9624.9|9630.9|9620.9|99
1635925500000|2021-11-03 07:45:00|9631.5|9621.5|9632.3|9622.3|9635|9625|9631.5|9621.5|92
1635925800000|2021-11-03 07:50:00|9631.9|9621.9|9633.3|9623.3|9635|9625|9631|9621|25
1635926100000|2021-11-03 07:55:00|9633|9623|9627.3|9617.3|9633|9623|9625.8|9615.8|45
1635926400000|2021-11-03 08:00:00|9624.8|9614.8|9636.5|9626.5|9641.3|9631.3|9622.5|9612.5|115
1635926700000|2021-11-03 08:05:00|9637.3|9627.3|9649.3|9639.3|9649.3|9639.3|9630|9620|70
1635927000000|2021-11-03 08:10:00|9649.5|9639.5|9654.5|9644.5|9658.4|9648.4|9647.9|9637.9|105
1635927300000|2021-11-03 08:15:00|9654.8|9644.8|9667.5|9657.5|9668.5|9658.5|9654.8|9644.8|79
1635927600000|2021-11-03 08:20:00|9667.8|9657.8|9671.3|9661.3|9675.3|9665.3|9663|9653|109
1635927900000|2021-11-03 08:25:00|9670.8|9660.8|9668.5|9658.5|9676.8|9666.8|9666.3|9656.3|101
1635928200000|2021-11-03 08:30:00|9668.8|9658.8|9658.3|9648.3|9671.8|9661.8|9651.5|9641.5|63
1635928500000|2021-11-03 08:35:00|9658.4|9648.4|9665|9655|9668.8|9658.8|9657.5|9647.5|57
1635928800000|2021-11-03 08:40:00|9665.3|9655.3|9656.5|9646.5|9666.8|9656.8|9653.3|9643.3|53
1635929100000|2021-11-03 08:45:00|9657|9647|9662.8|9652.8|9663.3|9653.3|9657|9647|32
1635929400000|2021-11-03 08:50:00|9662|9652|9658.3|9648.3|9662.8|9652.8|9651.5|9641.5|53
1635929700000|2021-11-03 08:55:00|9658.8|9648.8|9656|9646|9662.5|9652.5|9656|9646|45
1635930000000|2021-11-03 09:00:00|9655.8|9645.8|9653|9643|9656.8|9646.8|9643.5|9633.5|112
1635930300000|2021-11-03 09:05:00|9653.3|9643.3|9646|9636|9653.9|9643.9|9644.3|9634.3|47
1635930600000|2021-11-03 09:10:00|9645.8|9635.8|9640.5|9630.5|9645.8|9635.8|9638.8|9628.8|34
1635930900000|2021-11-03 09:15:00|9640.8|9630.8|9635.3|9625.3|9641|9631|9624|9614|65
1635931200000|2021-11-03 09:20:00|9636.3|9626.3|9636|9626|9640.3|9630.3|9631|9621|47
1635931500000|2021-11-03 09:25:00|9637.4|9627.4|9641.5|9631.5|9643|9633|9634|9624|43
1635931800000|2021-11-03 09:30:00|9642|9632|9639.5|9629.5|9644|9634|9630|9620|73
1635932100000|2021-11-03 09:35:00|9639.8|9629.8|9636.8|9626.8|9645|9635|9635.5|9625.5|78
1635932400000|2021-11-03 09:40:00|9638|9628|9632.5|9622.5|9639.9|9629.9|9631.5|9621.5|54
1635932700000|2021-11-03 09:45:00|9633.3|9623.3|9637.3|9627.3|9641.3|9631.3|9631.5|9621.5|19
1635933000000|2021-11-03 09:50:00|9635|9625|9636.3|9626.3|9636.5|9626.5|9631|9621|26
1635933300000|2021-11-03 09:55:00|9636.5|9626.5|9635.5|9625.5|9636.5|9626.5|9632.8|9622.8|11
1635933600000|2021-11-03 10:00:00|9635.3|9625.3|9625|9615|9635.3|9625.3|9620|9610|55
1635933900000|2021-11-03 10:05:00|9625.5|9615.5|9622|9612|9632.6|9622.6|9619|9609|82
1635934200000|2021-11-03 10:10:00|9621.8|9611.8|9618|9608|9624|9614|9612.5|9602.5|92
1635934500000|2021-11-03 10:15:00|9617|9607|9617.3|9607.3|9621.3|9611.3|9612.4|9602.4|71
1635934800000|2021-11-03 10:20:00|9617|9607|9621|9611|9623|9613|9617|9607|31
1635935100000|2021-11-03 10:25:00|9621.3|9611.3|9620.5|9610.5|9623.5|9613.5|9615.5|9605.5|64
1635935400000|2021-11-03 10:30:00|9620.8|9610.8|9621|9611|9624.3|9614.3|9617.5|9607.5|51
1635935700000|2021-11-03 10:35:00|9621.3|9611.3|9620.5|9610.5|9623|9613|9619.3|9609.3|38
1635936000000|2021-11-03 10:40:00|9620.3|9610.3|9617.5|9607.5|9622.8|9612.8|9617.5|9607.5|39
1635936300000|2021-11-03 10:45:00|9617.3|9607.3|9618|9608|9621.8|9611.8|9615.3|9605.3|49
1635936600000|2021-11-03 10:50:00|9617.5|9607.5|9619.5|9609.5|9620.5|9610.5|9615.5|9605.5|30
1635936900000|2021-11-03 10:55:00|9619.8|9609.8|9617.3|9607.3|9620.3|9610.3|9615.5|9605.5|39
1635937200000|2021-11-03 11:00:00|9617.8|9607.8|9615.5|9605.5|9617.8|9607.8|9607.8|9597.8|62
1635937500000|2021-11-03 11:05:00|9615.8|9605.8|9613.8|9603.8|9622.5|9612.5|9613.6|9603.6|67
1635937800000|2021-11-03 11:10:00|9614.3|9604.3|9610|9600|9614.3|9604.3|9606.3|9596.3|49
1635938100000|2021-11-03 11:15:00|9609.8|9599.8|9613.8|9603.8|9614.5|9604.5|9609.8|9599.8|31
1635938400000|2021-11-03 11:20:00|9614|9604|9612.3|9602.3|9615.9|9605.9|9612.3|9602.3|19
1635938700000|2021-11-03 11:25:00|9612.8|9602.8|9622.3|9612.3|9622.3|9612.3|9612.8|9602.8|23
1635939000000|2021-11-03 11:30:00|9622.5|9612.5|9632.8|9622.8|9634.3|9624.3|9619.5|9609.5|75
1635939300000|2021-11-03 11:35:00|9633|9623|9626.5|9616.5|9633|9623|9626.1|9616.1|37
1635939600000|2021-11-03 11:40:00|9626.3|9616.3|9616.3|9606.3|9626.3|9616.3|9616|9606|45
1635939900000|2021-11-03 11:45:00|9616.5|9606.5|9614.8|9604.8|9617.8|9607.8|9606.1|9596.1|86
1635940200000|2021-11-03 11:50:00|9614.5|9604.5|9614.3|9604.3|9615.5|9605.5|9612|9602|29
1635940500000|2021-11-03 11:55:00|9613.8|9603.8|9618.8|9608.8|9620.8|9610.8|9611.5|9601.5|41
1635940800000|2021-11-03 12:00:00|9619|9609|9616.3|9606.3|9620.5|9610.5|9613.8|9603.8|50
1635941100000|2021-11-03 12:05:00|9616|9606|9602.5|9592.5|9617.3|9607.3|9602.3|9592.3|106
1635941400000|2021-11-03 12:10:00|9603|9593|9594.8|9584.8|9603|9593|9586.5|9576.5|131
1635941700000|2021-11-03 12:15:00|9595|9585|9581.3|9571.3|9595.3|9585.3|9579.3|9569.3|197
1635942000000|2021-11-03 12:20:00|9581|9571|9591.8|9581.8|9592.3|9582.3|9580.3|9570.3|150
1635942300000|2021-11-03 12:25:00|9591.5|9581.5|9597.8|9587.8|9597.8|9587.8|9590.5|9580.5|88
1635942600000|2021-11-03 12:30:00|9597.5|9587.5|9599.5|9589.5|9606.8|9596.8|9586.3|9576.3|177
1635942900000|2021-11-03 12:35:00|9601.1|9591.1|9612.3|9602.3|9617|9607|9598|9588|133
1635943200000|2021-11-03 12:40:00|9611.8|9601.8|9611|9601|9615.8|9605.8|9610.8|9600.8|93
1635943500000|2021-11-03 12:45:00|9611.8|9601.8|9601.3|9591.3|9612.3|9602.3|9601.3|9591.3|71
1635943800000|2021-11-03 12:50:00|9600.5|9590.5|9602.3|9592.3|9603.3|9593.3|9593|9583|152
1635944100000|2021-11-03 12:55:00|9602.5|9592.5|9619|9609|9627.3|9617.3|9602|9592|138
1635944400000|2021-11-03 13:00:00|9618.5|9608.5|9608.3|9598.3|9632.5|9622.5|9603.8|9593.8|441
1635944700000|2021-11-03 13:05:00|9608.5|9598.5|9576.9|9566.9|9609.3|9599.3|9571.8|9561.8|342
1635945000000|2021-11-03 13:10:00|9577|9567|9568.3|9558.3|9588.8|9578.8|9567|9557|372
1635945300000|2021-11-03 13:15:00|9569|9559|9557.4|9547.4|9575.8|9565.8|9549.8|9539.8|380
1635945600000|2021-11-03 13:20:00|9557.6|9547.6|9551.8|9541.8|9558.8|9548.8|9537.4|9527.4|344
1635945900000|2021-11-03 13:25:00|9551.5|9541.5|9532.8|9522.8|9551.5|9541.5|9531.9|9521.9|333
1635946200000|2021-11-03 13:30:00|9532.5|9522.5|9519.8|9509.8|9539.3|9529.3|9517.3|9507.3|382
1635946500000|2021-11-03 13:35:00|9519.3|9509.3|9525.3|9515.3|9531|9521|9506.5|9496.5|443
1635946800000|2021-11-03 13:40:00|9524.8|9514.8|9535.5|9525.5|9541.8|9531.8|9514.3|9504.3|265
1635947100000|2021-11-03 13:45:00|9535.8|9525.8|9528.8|9518.8|9535.8|9525.8|9522|9512|231
1635947400000|2021-11-03 13:50:00|9529|9519|9541.4|9531.4|9544|9534|9523|9513|179
1635947700000|2021-11-03 13:55:00|9541.5|9531.5|9534.8|9524.8|9549.8|9539.8|9530.5|9520.5|283
1635948000000|2021-11-03 14:00:00|9532.8|9522.8|9510.5|9500.5|9532.8|9522.8|9510.5|9500.5|219
1635948300000|2021-11-03 14:05:00|9510|9500|9507.3|9497.3|9515.3|9505.3|9507|9497|138
1635948600000|2021-11-03 14:10:00|9508|9498|9525.3|9515.3|9527|9517|9507.5|9497.5|171
1635948900000|2021-11-03 14:15:00|9525.8|9515.8|9532|9522|9538.3|9528.3|9517.5|9507.5|179
1635949200000|2021-11-03 14:20:00|9532.3|9522.3|9539|9529|9544.3|9534.3|9532.3|9522.3|210
1635949500000|2021-11-03 14:25:00|9538.8|9528.8|9524.5|9514.5|9542.5|9532.5|9521.3|9511.3|223
1635949800000|2021-11-03 14:30:00|9524|9514|9527.8|9517.8|9530|9520|9517.8|9507.8|324
1635950100000|2021-11-03 14:35:00|9528|9518|9510.8|9500.8|9528.8|9518.8|9506|9496|300
1635950400000|2021-11-03 14:40:00|9511.3|9501.3|9519.8|9509.8|9528.5|9518.5|9507.3|9497.3|226
1635950700000|2021-11-03 14:45:00|9519.5|9509.5|9507|9497|9519.5|9509.5|9501.5|9491.5|225
1635951000000|2021-11-03 14:50:00|9506.8|9496.8|9515.3|9505.3|9517.5|9507.5|9501.1|9491.1|246
1635951300000|2021-11-03 14:55:00|9514.5|9504.5|9508.8|9498.8|9518|9508|9508.4|9498.4|181
1635951600000|2021-11-03 15:00:00|9508|9498|9478.5|9468.5|9510.5|9500.5|9476.8|9466.8|159
1635951900000|2021-11-03 15:05:00|9478.8|9468.8|9481.8|9471.8|9483|9473|9477|9467|121
1635952200000|2021-11-03 15:10:00|9482.3|9472.3|9481.5|9471.5|9484.5|9474.5|9471.8|9461.8|157
1635952500000|2021-11-03 15:15:00|9481.8|9471.8|9469|9459|9482.8|9472.8|9466.5|9456.5|172
1635952800000|2021-11-03 15:20:00|9468.9|9458.9|9473|9463|9474|9464|9466|9456|154
1635953100000|2021-11-03 15:25:00|9472.8|9462.8|9473.4|9463.4|9480.3|9470.3|9467.3|9457.3|182
1635953400000|2021-11-03 15:30:00|9473.5|9463.5|9498|9488|9498|9488|9473.3|9463.3|108
1635953700000|2021-11-03 15:35:00|9496.5|9486.5|9489.5|9479.5|9498.8|9488.8|9487.4|9477.4|102
1635954000000|2021-11-03 15:40:00|9489.3|9479.3|9490.8|9480.8|9490.8|9480.8|9481.5|9471.5|65
1635954300000|2021-11-03 15:45:00|9491|9481|9482.8|9472.8|9497.3|9487.3|9482.5|9472.5|79
1635954600000|2021-11-03 15:50:00|9483|9473|9489|9479|9490|9480|9482.5|9472.5|80
1635954900000|2021-11-03 15:55:00|9489.8|9479.8|9495.3|9485.3|9497.5|9487.5|9489|9479|101
1635955200000|2021-11-03 16:00:00|9494.8|9484.8|9482.5|9472.5|9494.8|9484.8|9482.3|9472.3|95
1635955500000|2021-11-03 16:05:00|9482.8|9472.8|9474.5|9464.5|9484.8|9474.8|9472.3|9462.3|118
1635955800000|2021-11-03 16:10:00|9474.3|9464.3|9462.5|9452.5|9474.3|9464.3|9460.8|9450.8|194
1635956100000|2021-11-03 16:15:00|9462.3|9452.3|9461.5|9451.5|9467.3|9457.3|9460|9450|204
1635956400000|2021-11-03 16:20:00|9462.5|9452.5|9472|9462|9472.5|9462.5|9462.5|9452.5|120
1635956700000|2021-11-03 16:25:00|9470.9|9460.9|9473.8|9463.8|9478.3|9468.3|9468.5|9458.5|200
1635957000000|2021-11-03 16:30:00|9473.3|9463.3|9459.3|9449.3|9473.8|9463.8|9458|9448|254
1635957300000|2021-11-03 16:35:00|9459|9449|9459|9449|9464.3|9454.3|9452.4|9442.4|211
1635957600000|2021-11-03 16:40:00|9459.3|9449.3|9472.5|9462.5|9473|9463|9458.5|9448.5|182
1635957900000|2021-11-03 16:45:00|9472.3|9462.3|9457.5|9447.5|9472.5|9462.5|9457.3|9447.3|150
1635958200000|2021-11-03 16:50:00|9458|9448|9451.8|9441.8|9462.5|9452.5|9446.3|9436.3|170
1635958500000|2021-11-03 16:55:00|9452.3|9442.3|9457.9|9447.9|9458.9|9448.9|9449.8|9439.8|177
1635958800000|2021-11-03 17:00:00|9457.1|9447.1|9431.8|9421.8|9458.4|9448.4|9418.4|9408.4|168
1635959100000|2021-11-03 17:05:00|9431.4|9421.4|9420.9|9410.9|9433.4|9423.4|9420.1|9410.1|82
1635959400000|2021-11-03 17:10:00|9421.4|9411.4|9422.9|9412.9|9425.6|9415.6|9419.4|9409.4|101
1635959700000|2021-11-03 17:15:00|9423.1|9413.1|9411.1|9401.1|9423.6|9413.6|9409.6|9399.6|66
1635960000000|2021-11-03 17:20:00|9410.9|9400.9|9396.6|9386.6|9411.4|9401.4|9388.6|9378|174
1635960300000|2021-11-03 17:25:00|9396.9|9386.9|9387.9|9377.9|9398.4|9388.4|9383.6|9373.6|151
1635960600000|2021-11-03 17:30:00|9387.6|9377.6|9373.4|9363.4|9387.9|9377.9|9372.6|9362.6|122
1635960900000|2021-11-03 17:35:00|9372.9|9362.9|9372.4|9362.4|9377.8|9367.8|9370.6|9360.6|97
1635961200000|2021-11-03 17:40:00|9371.9|9361.9|9383.6|9373.6|9384.4|9374.4|9370.4|9360.4|154
1635961500000|2021-11-03 17:45:00|9383.9|9373.9|9382.1|9372.1|9385.4|9375.4|9377.1|9367.1|79
1635961800000|2021-11-03 17:50:00|9382.4|9372.4|9383.9|9373.9|9395.9|9385.9|9382.4|9372.4|42
1635962100000|2021-11-03 17:55:00|9383.1|9373.1|9392.3|9374.8|9398.1|9388.1|9382.6|9372.6|63
1635987600000|2021-11-04 01:00:00|9492|9470|9549.3|9539.3|9549.3|9539.3|9492|9470|2
1635987900000|2021-11-04 01:05:00|9549|9539|9566.1|9556.1|9568.4|9558.4|9549|9539|351
1635988200000|2021-11-04 01:10:00|9565.5|9555.5|9586.9|9576.9|9586.9|9576.9|9560.4|9550.4|190
1635988500000|2021-11-04 01:15:00|9587.1|9577.1|9607.3|9597.3|9608.6|9598.6|9586.6|9576.6|299
1635988800000|2021-11-04 01:20:00|9607|9597|9617.5|9607.5|9617.8|9607.8|9599.3|9589.3|253
1635989100000|2021-11-04 01:25:00|9617.6|9607.6|9634.6|9624.6|9635.3|9625.3|9612.8|9602.8|186
1635989400000|2021-11-04 01:30:00|9633.6|9623.6|9613.4|9603.4|9637.3|9627.3|9613|9603|272
1635989700000|2021-11-04 01:35:00|9612.3|9602.3|9604.4|9594.4|9614.6|9604.6|9604|9594|138
1635990000000|2021-11-04 01:40:00|9604.3|9594.3|9589.9|9579.9|9610.3|9600.3|9587|9577|308
1635990300000|2021-11-04 01:45:00|9590|9580|9594.1|9584.1|9601.5|9591.5|9589.3|9579.3|139
1635990600000|2021-11-04 01:50:00|9593.9|9583.9|9610.9|9600.9|9612|9602|9593.6|9583.6|163
1635990900000|2021-11-04 01:55:00|9610.4|9600.4|9616.8|9606.8|9617.3|9607.3|9597.3|9587.3|205
1635991200000|2021-11-04 02:00:00|9616|9606|9600.8|9590.8|9626.3|9616.3|9600.3|9590.3|389
1635991500000|2021-11-04 02:05:00|9600.1|9590.1|9603.1|9593.1|9603.4|9593.4|9597.9|9587.9|87
1635991800000|2021-11-04 02:10:00|9602.9|9592.9|9603.9|9593.9|9606.1|9596.1|9600.6|9590.6|40
1635992100000|2021-11-04 02:15:00|9604.8|9594.8|9604.5|9594.5|9607|9597|9603.9|9593.9|17
1635992400000|2021-11-04 02:20:00|9604.6|9594.6|9608.6|9598.6|9610.1|9600.1|9604.6|9594.6|12
1635992700000|2021-11-04 02:25:00|9609|9599|9613.5|9603.5|9614|9604|9606.6|9596.6|22
1635993000000|2021-11-04 02:30:00|9613.3|9603.3|9607|9597|9618.4|9608.4|9604.1|9594.1|85
1635993300000|2021-11-04 02:35:00|9606.4|9596.4|9606.3|9596.3|9610.4|9600.4|9604.5|9594.5|44
1635993600000|2021-11-04 02:40:00|9606.1|9596.1|9601.6|9591.6|9607.6|9597.6|9595.4|9585.4|106
1635993900000|2021-11-04 02:45:00|9603|9593|9613.5|9603.5|9615.4|9605.4|9603|9593|175
1635994200000|2021-11-04 02:50:00|9612.4|9602.4|9604.9|9594.9|9613.5|9603.5|9598|9588|98
1635994500000|2021-11-04 02:55:00|9606|9596|9587.1|9577.1|9606|9596|9587.1|9577.1|147
1635994800000|2021-11-04 03:00:00|9587|9577|9598.3|9588.3|9598.5|9588.5|9586.3|9576.3|136
1635995100000|2021-11-04 03:05:00|9598.5|9588.5|9598.6|9588.6|9598.9|9588.9|9591.4|9581.4|112
1635995400000|2021-11-04 03:10:00|9598.1|9588.1|9594.9|9584.9|9599|9589|9592.4|9582.4|78
1635995700000|2021-11-04 03:15:00|9594.5|9584.5|9602.1|9592.1|9603.5|9593.5|9593.5|9583.5|251
1635996000000|2021-11-04 03:20:00|9602.5|9592.5|9608.8|9598.8|9617.4|9607.4|9600.3|9590.3|211
1635996300000|2021-11-04 03:25:00|9609.3|9599.3|9606.3|9596.3|9611.8|9601.8|9597.8|9587.8|218
1635996600000|2021-11-04 03:30:00|9607.6|9597.6|9606.1|9596.1|9610.8|9600.8|9605.9|9595.9|60
1635996900000|2021-11-04 03:35:00|9606.6|9596.6|9609|9599|9610.1|9600.1|9598.3|9588.3|71
1635997200000|2021-11-04 03:40:00|9608.6|9598.6|9606|9596|9608.6|9598.6|9604.5|9594.5|15
1635997500000|2021-11-04 03:45:00|9605.8|9595.8|9616.6|9606.6|9617.4|9607.4|9605.5|9595.5|29
1635997800000|2021-11-04 03:50:00|9615.8|9605.8|9612.3|9602.3|9616.3|9606.3|9612.3|9602.3|17
1635998100000|2021-11-04 03:55:00|9612|9602|9616.1|9606.1|9616.4|9606.4|9611.3|9601.3|28
1635998400000|2021-11-04 04:00:00|9616.4|9606.4|9616|9606|9616.8|9606.8|9613.3|9603.3|23
1635998700000|2021-11-04 04:05:00|9615.8|9605.8|9617.9|9607.9|9617.9|9607.9|9615.5|9605.5|16
1635999000000|2021-11-04 04:10:00|9618|9608|9617.8|9607.8|9618.1|9608.1|9617.8|9607.8|7
1635999300000|2021-11-04 04:15:00|9616.4|9606.4|9614.3|9604.3|9616.4|9606.4|9614.3|9604.3|14
1635999600000|2021-11-04 04:20:00|9614.6|9604.6|9611.6|9601.6|9614.6|9604.6|9611.6|9601.6|11
1635999900000|2021-11-04 04:25:00|9612|9602|9611.3|9601.3|9612.3|9602.3|9611.3|9601.3|4
1636000200000|2021-11-04 04:30:00|9611|9601|9611.8|9601.8|9612|9602|9609.8|9599.8|11
1636000500000|2021-11-04 04:35:00|9612|9602|9612|9602|9612|9602|9612|9602|1
1636000800000|2021-11-04 04:40:00|9610.8|9600.8|9609.9|9599.9|9610.9|9600.9|9609.6|9599.6|5
1636001100000|2021-11-04 04:45:00|9609.8|9599.8|9609.6|9599.6|9610|9600|9609.6|9599.6|4
1636001400000|2021-11-04 04:50:00|9609.8|9599.8|9609.6|9599.6|9610.1|9600.1|9609.6|9599.6|11
1636001700000|2021-11-04 04:55:00|9610|9600|9609.6|9599.6|9610|9600|9609.5|9599.5|4
1636002000000|2021-11-04 05:00:00|9609.8|9599.8|9609.6|9599.6|9610.6|9600.6|9609.5|9599.5|14
1636002300000|2021-11-04 05:05:00|9609.3|9599.3|9609.6|9599.6|9610.3|9600.3|9608.8|9598.8|12
1636002600000|2021-11-04 05:10:00|9609.3|9599.3|9606.6|9596.6|9610.6|9600.6|9606.6|9596.6|21
1636002900000|2021-11-04 05:15:00|9606.1|9596.1|9595.3|9585.3|9606.8|9596.8|9590.9|9580.9|82
1636003200000|2021-11-04 05:20:00|9595.8|9585.8|9604.3|9594.3|9605.6|9595.6|9595.8|9585.8|73
1636003500000|2021-11-04 05:25:00|9604.5|9594.5|9606.1|9596.1|9607.5|9597.5|9604|9594|51
1636003800000|2021-11-04 05:30:00|9605.6|9595.6|9606.5|9596.5|9620.5|9610.5|9599|9589|238
1636004100000|2021-11-04 05:35:00|9607|9597|9582.5|9572.5|9608.3|9598.3|9576.8|9566.8|229
1636004400000|2021-11-04 05:40:00|9582|9572|9578.5|9568.5|9582.5|9572.5|9568|9558|240
1636004700000|2021-11-04 05:45:00|9578|9568|9571.3|9561.3|9582.4|9572.4|9569.8|9559.8|152
1636005000000|2021-11-04 05:50:00|9571|9561|9564.9|9554.9|9573.4|9563.4|9563.3|9553.3|158
1636005300000|2021-11-04 05:55:00|9565.1|9555.1|9562.9|9552.9|9568.5|9558.5|9557.3|9547.3|165
1636005600000|2021-11-04 06:00:00|9564.1|9554.1|9571.5|9561.5|9575.4|9565.4|9557.6|9547.6|264
1636005900000|2021-11-04 06:05:00|9571.8|9561.8|9567.6|9557.6|9572.8|9562.8|9564.8|9554.8|148
1636006200000|2021-11-04 06:10:00|9567.1|9557.1|9557.3|9547.3|9567.1|9557.1|9556.4|9546.4|137
1636006500000|2021-11-04 06:15:00|9556.9|9546.9|9539.5|9529.5|9557.9|9547.9|9532.3|9522.3|233
1636006800000|2021-11-04 06:20:00|9541.4|9531.4|9539.1|9529.1|9541.4|9531.4|9527.5|9517.5|182
1636007100000|2021-11-04 06:25:00|9540.1|9530.1|9541|9531|9541|9531|9529.6|9519.6|110
1636007400000|2021-11-04 06:30:00|9540.6|9530.6|9544.5|9534.5|9550.4|9540.4|9538.4|9528.4|129
1636007700000|2021-11-04 06:35:00|9544|9534|9544.5|9534.5|9547|9537|9537.3|9527.3|145
1636008000000|2021-11-04 06:40:00|9544.8|9534.8|9550.6|9540.6|9553.3|9543.3|9544|9534|157
1636008300000|2021-11-04 06:45:00|9550.9|9540.9|9551.6|9541.6|9559.4|9549.4|9547.6|9537.6|200
1636008600000|2021-11-04 06:50:00|9551.8|9541.8|9559|9549|9559|9549|9548.8|9538.8|132
1636008900000|2021-11-04 06:55:00|9559.5|9549.5|9551.6|9541.6|9559.5|9549.5|9550.8|9540.8|163
1636009200000|2021-11-04 07:00:00|9551.9|9541.9|9543|9533|9554.4|9544.4|9538.5|9528.5|98
1636009500000|2021-11-04 07:05:00|9543.5|9533.5|9542.4|9532.4|9544.4|9534.4|9540.5|9530.5|57
1636009800000|2021-11-04 07:10:00|9542.6|9532.6|9544.5|9534.5|9544.5|9534.5|9535.6|9525.6|74
1636010100000|2021-11-04 07:15:00|9544.8|9534.8|9532.5|9522.5|9549.4|9539.4|9532.5|9522.5|91
1636010400000|2021-11-04 07:20:00|9532.9|9522.9|9533.3|9523.3|9535.4|9525.4|9528|9518|57
1636010700000|2021-11-04 07:25:00|9532.4|9522.4|9522.5|9512.5|9534.3|9524.3|9522.5|9512.5|60
1636011000000|2021-11-04 07:30:00|9522.3|9512.3|9528.6|9518.6|9530.4|9520.4|9522|9512|65
1636011300000|2021-11-04 07:35:00|9528.4|9518.4|9535.3|9525.3|9535.3|9525.3|9527.4|9517.4|81
1636011600000|2021-11-04 07:40:00|9535.8|9525.8|9581.3|9571.3|9581.3|9571.3|9535.8|9525.8|75
1636011900000|2021-11-04 07:45:00|9580.9|9570.9|9567.5|9557.5|9581.8|9571.8|9566|9556|67
1636012200000|2021-11-04 07:50:00|9567|9557|9543.8|9533.8|9567.6|9557.6|9539|9529|115
1636012500000|2021-11-04 07:55:00|9543.9|9533.9|9509.5|9497|9545.8|9535.8|9509.5|9497|166
1636012800000|2021-11-04 08:00:00|9509|9495.3|9522.5|9512.5|9532.3|9522.3|9506.4|9495.3|104
1636013100000|2021-11-04 08:05:00|9519|9509|9511.5|9501.5|9525.9|9515.9|9511.5|9501.5|43
1636013400000|2021-11-04 08:10:00|9512|9502|9505.3|9495.3|9516.8|9506.8|9505.3|9495.3|85
1636013700000|2021-11-04 08:15:00|9506.3|9496.3|9504|9494|9509.8|9499.8|9501.8|9491.8|56
1636014000000|2021-11-04 08:20:00|9503.5|9493.5|9499.3|9489.3|9503.5|9493.5|9482.5|9472.5|105
1636014300000|2021-11-04 08:25:00|9497.3|9487.3|9497.8|9487.8|9501.5|9491.5|9497.3|9487.3|48
1636014600000|2021-11-04 08:30:00|9497.3|9487.3|9499.8|9489.8|9503.3|9493.3|9495.8|9485.8|81
1636014900000|2021-11-04 08:35:00|9499.5|9489.5|9498|9488|9501.3|9491.3|9496.8|9486.8|45
1636015200000|2021-11-04 08:40:00|9498.3|9488.3|9480|9470|9498.3|9488.3|9470.8|9460.8|98
1636015500000|2021-11-04 08:45:00|9480.3|9470.3|9481.8|9471.8|9490.3|9480.3|9472.8|9462.8|143
1636015800000|2021-11-04 08:50:00|9483.6|9473.6|9489|9479|9494.3|9484.3|9483.6|9473.6|77
1636016100000|2021-11-04 08:55:00|9488.3|9478.3|9500.5|9490.5|9500.5|9490.5|9487.8|9477.8|32
1636016400000|2021-11-04 09:00:00|9500.8|9490.8|9509.8|9499.8|9509.8|9499.8|9500.8|9490.8|44
1636016700000|2021-11-04 09:05:00|9509.5|9499.5|9519.8|9509.8|9525.8|9515.8|9504.3|9494.3|88
1636017000000|2021-11-04 09:10:00|9519.5|9509.5|9517.8|9507.8|9522|9512|9515.5|9505.5|71
1636017300000|2021-11-04 09:15:00|9518|9508|9527.8|9517.8|9531.8|9521.8|9518|9508|98
1636017600000|2021-11-04 09:20:00|9528.5|9518.5|9538.5|9528.5|9541|9531|9521.3|9511.3|100
1636017900000|2021-11-04 09:25:00|9538.3|9528.3|9520|9510|9539.3|9529.3|9520|9510|61
1636018200000|2021-11-04 09:30:00|9520.5|9510.5|9522.5|9512.5|9529.8|9519.8|9515.5|9505.5|78
1636018500000|2021-11-04 09:35:00|9522.8|9512.8|9528|9518|9529|9519|9521.8|9511.8|58
1636018800000|2021-11-04 09:40:00|9527.8|9517.8|9523.8|9513.8|9529|9519|9519.8|9509.8|60
1636019100000|2021-11-04 09:45:00|9523.5|9513.5|9523|9513|9525.8|9515.8|9516.8|9506.8|53
1636019400000|2021-11-04 09:50:00|9524.3|9514.3|9529.5|9519.5|9530|9520|9522.5|9512.5|50
1636019700000|2021-11-04 09:55:00|9530.3|9520.3|9534.3|9524.3|9534.4|9524.4|9527|9517|59
1636020000000|2021-11-04 10:00:00|9534|9524|9532.5|9522.5|9536.8|9526.8|9531|9521|105
1636020300000|2021-11-04 10:05:00|9532.3|9522.3|9527.3|9517.3|9532.5|9522.5|9523.3|9513.3|67
1636020600000|2021-11-04 10:10:00|9526.8|9516.8|9550.3|9540.3|9550.5|9540.5|9526.5|9516.5|43
1636020900000|2021-11-04 10:15:00|9550.8|9540.8|9550.5|9540.5|9553.3|9543.3|9546.8|9536.8|76
1636021200000|2021-11-04 10:20:00|9551.3|9541.3|9545.5|9535.5|9552.8|9542.8|9544.8|9534.8|73
1636021500000|2021-11-04 10:25:00|9546|9536|9543.3|9533.3|9549.5|9539.5|9542.3|9532.3|45
1636021800000|2021-11-04 10:30:00|9544.3|9534.3|9568.5|9558.5|9568.5|9558.5|9540.8|9530.8|95
1636022100000|2021-11-04 10:35:00|9569|9559|9572.1|9562.1|9595.8|9585.8|9566.5|9556.5|195
1636022400000|2021-11-04 10:40:00|9571.9|9561.9|9577|9567|9578.3|9568.3|9571|9561|63
1636022700000|2021-11-04 10:45:00|9577.8|9567.8|9572.3|9562.3|9577.8|9567.8|9570|9560|89
1636023000000|2021-11-04 10:50:00|9572|9562|9565|9555|9572|9562|9558.3|9548.3|111
1636023300000|2021-11-04 10:55:00|9565.5|9555.5|9569.5|9559.5|9569.5|9559.5|9561.5|9551.5|56
1636023600000|2021-11-04 11:00:00|9569.3|9559.3|9563|9553|9570.3|9560.3|9561|9551|58
1636023900000|2021-11-04 11:05:00|9562.8|9552.8|9557.8|9547.8|9562.8|9552.8|9556.5|9546.5|49
1636024200000|2021-11-04 11:10:00|9558|9548|9566.3|9556.3|9569.8|9559.8|9558|9548|53
1636024500000|2021-11-04 11:15:00|9566.5|9556.5|9574.3|9564.3|9574.8|9564.8|9566|9556|75
1636024800000|2021-11-04 11:20:00|9574|9564|9570.5|9560.5|9574|9564|9565.3|9555.3|68
1636025100000|2021-11-04 11:25:00|9570.3|9560.3|9572.3|9562.3|9573.5|9563.5|9570.3|9560.3|48
1636025400000|2021-11-04 11:30:00|9571.8|9561.8|9570.5|9560.5|9572.8|9562.8|9563.3|9553.3|105
1636025700000|2021-11-04 11:35:00|9572.3|9562.3|9563.8|9553.8|9572.3|9562.3|9563.8|9553.8|46
1636026000000|2021-11-04 11:40:00|9563.5|9553.5|9571.5|9561.5|9571.5|9561.5|9554.5|9544.5|76
1636026300000|2021-11-04 11:45:00|9571.8|9561.8|9571.8|9561.8|9573.3|9563.3|9567.5|9557.5|39
1636026600000|2021-11-04 11:50:00|9571.5|9561.5|9571.3|9561.3|9572.5|9562.5|9568.5|9558.5|54
1636026900000|2021-11-04 11:55:00|9571|9561|9572.5|9562.5|9579.3|9569.3|9569.3|9559.3|68
1636027200000|2021-11-04 12:00:00|9572.8|9562.8|9562.5|9552.5|9582.8|9572.8|9560|9550|276
1636027500000|2021-11-04 12:05:00|9563.5|9553.5|9566.8|9556.8|9574.5|9564.5|9554.8|9544.8|200
1636027800000|2021-11-04 12:10:00|9567.8|9557.8|9562.3|9552.3|9569.4|9559.4|9558.3|9548.3|142
1636028100000|2021-11-04 12:15:00|9561.8|9551.8|9563.5|9553.5|9568.6|9558.6|9561|9551|138
1636028400000|2021-11-04 12:20:00|9561.8|9551.8|9572.8|9562.8|9577.8|9567.8|9560.5|9550.5|210
1636028700000|2021-11-04 12:25:00|9572.5|9562.5|9569.5|9559.5|9582.3|9572.3|9566.8|9556.8|123
1636029000000|2021-11-04 12:30:00|9570|9560|9577.8|9567.8|9586.5|9576.5|9567.8|9557.8|210
1636029300000|2021-11-04 12:35:00|9577.5|9567.5|9586.5|9576.5|9587.8|9577.8|9572.3|9562.3|98
1636029600000|2021-11-04 12:40:00|9586.3|9576.3|9601.5|9591.5|9603.3|9593.3|9582.5|9572.5|104
1636029900000|2021-11-04 12:45:00|9601|9591|9613.8|9603.8|9626|9616|9600.5|9590.5|172
1636030200000|2021-11-04 12:50:00|9613.5|9603.5|9603.3|9593.3|9613.5|9603.5|9594.8|9584.8|128
1636030500000|2021-11-04 12:55:00|9603|9593|9610.5|9600.5|9614.5|9604.5|9592.3|9582.3|183
1636030800000|2021-11-04 13:00:00|9612|9602|9593.5|9583.5|9620.9|9610.9|9589.8|9579.8|327
1636031100000|2021-11-04 13:05:00|9593.3|9583.3|9566.8|9556.8|9593.3|9583.3|9565.8|9555.8|229
1636031400000|2021-11-04 13:10:00|9567.5|9557.5|9574.8|9564.8|9587.3|9577.3|9564.8|9554.8|299
1636031700000|2021-11-04 13:15:00|9575.3|9565.3|9556.8|9546.8|9586|9576|9552.8|9542.8|400
1636032000000|2021-11-04 13:20:00|9557.3|9547.3|9526.1|9516.1|9561.8|9551.8|9515.8|9505.8|494
1636032300000|2021-11-04 13:25:00|9526.5|9516.5|9532.8|9522.8|9546.5|9536.5|9526.1|9516.1|277
1636032600000|2021-11-04 13:30:00|9532.5|9522.5|9507.8|9497.8|9532.5|9522.5|9507|9497|295
1636032900000|2021-11-04 13:35:00|9507.5|9497.5|9507|9497|9527.5|9517.5|9502.8|9492.8|335
1636033200000|2021-11-04 13:40:00|9507.3|9497.3|9504.5|9494.5|9521.3|9511.3|9496|9486|216
1636033500000|2021-11-04 13:45:00|9505|9495|9487|9477|9505.5|9495.5|9478|9468|300
1636033800000|2021-11-04 13:50:00|9486.5|9476.5|9510|9500|9510|9500|9480.5|9470.5|346
1636034100000|2021-11-04 13:55:00|9509.8|9499.8|9521.5|9511.5|9533.5|9523.5|9502.3|9492.3|386
1636034400000|2021-11-04 14:00:00|9521.8|9511.8|9528.8|9518.8|9528.8|9518.8|9508.8|9498.8|275
1636034700000|2021-11-04 14:05:00|9528.5|9518.5|9506.5|9496.5|9528.5|9518.5|9505.8|9495.8|258
1636035000000|2021-11-04 14:10:00|9506.8|9496.8|9512.5|9502.5|9517.3|9507.3|9506.8|9496.8|184
1636035300000|2021-11-04 14:15:00|9512.6|9502.6|9481.5|9471.5|9513.3|9503.3|9479.8|9469.8|181
1636035600000|2021-11-04 14:20:00|9480|9470|9477.5|9467.5|9492.3|9482.3|9476.4|9466.4|257
1636035900000|2021-11-04 14:25:00|9478|9468|9476.8|9466.8|9488|9478|9469.3|9459.3|189
1636036200000|2021-11-04 14:30:00|9475.5|9465.5|9477.1|9467.1|9483|9473|9465.3|9455.3|283
1636036500000|2021-11-04 14:35:00|9477.5|9467.5|9451.5|9441.5|9481.5|9471.5|9434.3|9424.3|403
1636036800000|2021-11-04 14:40:00|9451|9441|9467|9457|9467|9457|9449.3|9439.3|287
1636037100000|2021-11-04 14:45:00|9466.8|9456.8|9456.3|9446.3|9478|9468|9453|9443|272
1636037400000|2021-11-04 14:50:00|9455.8|9445.8|9387.3|9377.3|9455.8|9445.8|9386.5|9376.5|404
1636037700000|2021-11-04 14:55:00|9386.8|9376.8|9402.5|9392.5|9404.3|9394.3|9376|9366|410
1636038000000|2021-11-04 15:00:00|9400.8|9390.8|9413|9403|9415|9405|9394.3|9384.3|415
1636038300000|2021-11-04 15:05:00|9412.8|9402.8|9406.5|9396.5|9414.8|9404.8|9401.5|9391.5|311
1636038600000|2021-11-04 15:10:00|9406.8|9396.8|9421|9411|9424|9414|9403.8|9393.8|304
1636038900000|2021-11-04 15:15:00|9420.8|9410.8|9422.8|9412.8|9431|9421|9411.3|9401.3|338
1636039200000|2021-11-04 15:20:00|9422.3|9412.3|9406.3|9396.3|9427.3|9417.3|9404|9394|240
1636039500000|2021-11-04 15:25:00|9405.8|9395.8|9401|9391|9406.5|9396.5|9392.3|9382.3|265
1636039800000|2021-11-04 15:30:00|9401.3|9391.3|9389|9379|9411|9401|9387.8|9377.8|393
1636040100000|2021-11-04 15:35:00|9388.8|9378.8|9377|9367|9398|9388|9373|9363|268
1636040400000|2021-11-04 15:40:00|9377.3|9367.3|9391.3|9381.3|9392.3|9382.3|9376.5|9366.5|191
1636040700000|2021-11-04 15:45:00|9391.5|9381.5|9386.3|9376.3|9391.5|9381.5|9377.5|9367.5|151
1636041000000|2021-11-04 15:50:00|9387|9377|9398|9388|9400.5|9390.5|9385.3|9375.3|111
1636041300000|2021-11-04 15:55:00|9398.5|9388.5|9418.5|9408.5|9420|9410|9397.8|9387.8|212
1636041600000|2021-11-04 16:00:00|9419.4|9409.4|9426.5|9416.5|9429.8|9419.8|9407.5|9397.5|184
1636041900000|2021-11-04 16:05:00|9427|9417|9440|9430|9440|9430|9424.8|9414.8|197
1636042200000|2021-11-04 16:10:00|9440.3|9430.3|9432.8|9422.8|9443|9433|9432.3|9422.3|259
1636042500000|2021-11-04 16:15:00|9433|9423|9414.8|9404.8|9433.8|9423.8|9411.8|9401.8|190
1636042800000|2021-11-04 16:20:00|9415.3|9405.3|9415.5|9405.5|9423|9413|9412|9402|98
1636043100000|2021-11-04 16:25:00|9415.8|9405.8|9423.3|9413.3|9429.5|9419.5|9415.8|9405.8|177
1636043400000|2021-11-04 16:30:00|9423.5|9413.5|9424.5|9414.5|9428|9418|9416|9406|134
1636043700000|2021-11-04 16:35:00|9425|9415|9429.5|9419.5|9433.5|9423.5|9424.3|9414.3|140
1636044000000|2021-11-04 16:40:00|9429.3|9419.3|9430.5|9420.5|9432.5|9422.5|9424|9414|118
1636044300000|2021-11-04 16:45:00|9430|9420|9451.5|9441.5|9452.8|9442.8|9430|9420|141
1636044600000|2021-11-04 16:50:00|9454.6|9444.6|9458.8|9448.8|9468|9458|9454.5|9444.5|177
1636044900000|2021-11-04 16:55:00|9459.5|9449.5|9454.4|9444.4|9459.5|9449.5|9439.6|9429.6|349
1636045200000|2021-11-04 17:00:00|9454.5|9444.5|9464.1|9454.1|9464.9|9454.9|9450.1|9440.1|123
1636045500000|2021-11-04 17:05:00|9463.6|9453.6|9476.1|9466.1|9477.3|9466.3|9462.6|9452.6|106
1636045800000|2021-11-04 17:10:00|9477.9|9467.9|9464.9|9454.9|9479.4|9469.4|9464.9|9454.9|118
1636046100000|2021-11-04 17:15:00|9465.9|9455.9|9459.4|9449.4|9465.9|9455.9|9453.6|9443.6|70
1636046400000|2021-11-04 17:20:00|9459.1|9449.1|9444.6|9434.6|9459.4|9449.4|9436.8|9426.8|113
1636046700000|2021-11-04 17:25:00|9444.9|9434.9|9448.1|9438.1|9450.9|9440.9|9443.1|9433.1|73
1636047000000|2021-11-04 17:30:00|9448.6|9438.6|9443.9|9433.9|9448.6|9438.6|9441.6|9431.6|56
1636047300000|2021-11-04 17:35:00|9444.1|9434.1|9449.1|9439.1|9450.1|9440.1|9443.9|9433.9|36
1636047600000|2021-11-04 17:40:00|9449.4|9439.4|9440.6|9430.6|9449.9|9439.9|9439.1|9429.1|75
1636047900000|2021-11-04 17:45:00|9440.1|9430.1|9421.6|9411.6|9440.1|9430.1|9421.6|9411.6|116
1636048200000|2021-11-04 17:50:00|9422.1|9412.1|9430.9|9420.9|9430.9|9420.9|9401.6|9391.6|154
1636048500000|2021-11-04 17:55:00|9430.6|9420.6|9425.4|9415.4|9430.6|9420.6|9421.9|9411.9|57
1636074000000|2021-11-05 01:00:00|9428.6|9406.6|9415.6|9405.6|9448.3|9438.3|9404.6|9394.6|181
1636074300000|2021-11-05 01:05:00|9416.1|9406.1|9445.5|9435.5|9458.1|9448.1|9413.5|9403.5|476
1636074600000|2021-11-05 01:10:00|9445.8|9435.8|9454|9444|9454|9444|9424.6|9414.6|353
1636074900000|2021-11-05 01:15:00|9454.9|9444.9|9437|9427|9465.3|9455.3|9432.6|9422.6|236
1636075200000|2021-11-05 01:20:00|9437.3|9427.3|9443.3|9433.3|9443.6|9433.6|9425.8|9415.8|248
1636075500000|2021-11-05 01:25:00|9443.5|9433.5|9429.6|9419.6|9443.5|9433.5|9423.6|9413.6|220
1636075800000|2021-11-05 01:30:00|9428.5|9418.5|9436.9|9426.9|9444|9434|9428.3|9418.3|291
1636076100000|2021-11-05 01:35:00|9437.1|9427.1|9435.9|9425.9|9450.5|9440.5|9430.3|9420.3|289
1636076400000|2021-11-05 01:40:00|9435.6|9425.6|9443.9|9433.9|9455.5|9445.5|9434.6|9424.6|374
1636076700000|2021-11-05 01:45:00|9444.8|9434.8|9456.1|9446.1|9463.5|9453.5|9437.5|9427.5|410
1636077000000|2021-11-05 01:50:00|9456.8|9446.8|9465.1|9455.1|9467.5|9457.5|9456.8|9446.8|344
1636077300000|2021-11-05 01:55:00|9464.8|9454.8|9461.9|9451.9|9466.5|9456.5|9451.3|9441.3|252
1636077600000|2021-11-05 02:00:00|9462.5|9452.5|9444.5|9434.5|9462.5|9452.5|9443.1|9433.1|264
1636077900000|2021-11-05 02:05:00|9444.9|9434.9|9459.9|9449.9|9467.6|9457.6|9444.9|9434.9|363
1636078200000|2021-11-05 02:10:00|9459.6|9449.6|9464.8|9454.8|9471|9461|9458.4|9448.4|255
1636078500000|2021-11-05 02:15:00|9464.4|9454.4|9455.4|9445.4|9464.4|9454.4|9449.5|9439.5|73
1636078800000|2021-11-05 02:20:00|9456.8|9446.8|9468|9458|9468.3|9458.3|9456.4|9446.4|39
1636079100000|2021-11-05 02:25:00|9468.4|9458.4|9475.8|9465.8|9478.5|9468.5|9468.4|9458.4|47
1636079400000|2021-11-05 02:30:00|9476|9466|9455.3|9445.3|9480.4|9470.4|9454.3|9444.3|269
1636079700000|2021-11-05 02:35:00|9455.5|9445.5|9444.8|9434.8|9458.8|9448.8|9436.3|9426.3|262
1636080000000|2021-11-05 02:40:00|9445|9435|9442.8|9432.8|9451.8|9441.8|9436.5|9426.5|221
1636080300000|2021-11-05 02:45:00|9442.5|9432.5|9447.8|9437.8|9448.1|9438.1|9439.1|9429.1|157
1636080600000|2021-11-05 02:50:00|9447.5|9437.5|9449|9439|9450.6|9440.6|9426.3|9416.3|193
1636080900000|2021-11-05 02:55:00|9448.8|9438.8|9450.3|9440.3|9460|9450|9447.5|9437.5|224
1636081200000|2021-11-05 03:00:00|9448.5|9438.5|9459.8|9449.8|9463.4|9453.4|9443.8|9433.8|403
1636081500000|2021-11-05 03:05:00|9459.3|9449.3|9464.3|9454.3|9467|9457|9445.8|9435.8|269
1636081800000|2021-11-05 03:10:00|9464.8|9454.8|9467.4|9457.4|9468.5|9458.5|9458.4|9448.4|92
1636082100000|2021-11-05 03:15:00|9467.8|9457.8|9480.3|9470.3|9481.8|9471.8|9467.8|9457.8|176
1636082400000|2021-11-05 03:20:00|9480|9470|9479.3|9469.3|9483|9473|9473.5|9463.5|279
1636082700000|2021-11-05 03:25:00|9480|9470|9467.8|9457.8|9480|9470|9464.5|9454.5|93
1636083000000|2021-11-05 03:30:00|9467.6|9457.6|9461.3|9451.3|9467.6|9457.6|9461.3|9451.3|24
1636083300000|2021-11-05 03:35:00|9461.4|9451.4|9462.6|9452.6|9465.3|9455.3|9461.4|9451.4|20
1636083600000|2021-11-05 03:40:00|9463|9453|9457.8|9447.8|9463|9453|9457.8|9447.8|28
1636083900000|2021-11-05 03:45:00|9457.4|9447.4|9460.5|9450.5|9460.5|9450.5|9457.4|9447.4|14
1636084200000|2021-11-05 03:50:00|9459.5|9449.5|9452.8|9442.8|9460|9450|9452.8|9442.8|11
1636084500000|2021-11-05 03:55:00|9454.3|9444.3|9452.6|9442.6|9454.3|9444.3|9452.5|9442.5|6
1636084800000|2021-11-05 04:00:00|9452.8|9442.8|9456.9|9446.9|9456.9|9446.9|9452.8|9442.8|14
1636085100000|2021-11-05 04:05:00|9457.3|9447.3|9456.6|9446.6|9461.3|9451.3|9455.6|9445.6|23
1636085400000|2021-11-05 04:10:00|9457.9|9447.9|9457.6|9447.6|9458.1|9448.1|9456|9446|13
1636085700000|2021-11-05 04:15:00|9457.1|9447.1|9454|9444|9457.1|9447.1|9454|9444|11
1636086000000|2021-11-05 04:20:00|9454.1|9444.1|9454.3|9444.3|9454.4|9444.4|9454.1|9444.1|6
1636086300000|2021-11-05 04:25:00|9454|9444|9449.5|9439.5|9454|9444|9436.8|9426.8|41
1636086600000|2021-11-05 04:30:00|9449.1|9439.1|9441.5|9431.5|9449.1|9439.1|9437.1|9427.1|34
1636086900000|2021-11-05 04:35:00|9441.3|9431.3|9436.5|9426.5|9441.3|9431.3|9433.1|9423.1|33
1636087200000|2021-11-05 04:40:00|9437|9427|9441.1|9431.1|9442.4|9432.4|9437|9427|25
1636087500000|2021-11-05 04:45:00|9439.8|9429.8|9439.6|9429.6|9441.8|9431.8|9437.9|9427.9|18
1636087800000|2021-11-05 04:50:00|9439.8|9429.8|9441.5|9431.5|9443.1|9433.1|9439.8|9429.8|29
1636088100000|2021-11-05 04:55:00|9441.9|9431.9|9445.8|9435.8|9445.8|9435.8|9441.9|9431.9|19
1636088400000|2021-11-05 05:00:00|9444.9|9434.9|9442.4|9432.4|9445|9435|9441.1|9431.1|50
1636088700000|2021-11-05 05:05:00|9442.6|9432.6|9441.1|9431.1|9444.8|9434.8|9441.1|9431.1|32
1636089000000|2021-11-05 05:10:00|9441.4|9431.4|9441.8|9431.8|9445.1|9435.1|9440.8|9430.8|44
1636089300000|2021-11-05 05:15:00|9441.5|9431.5|9440.9|9430.9|9441.5|9431.5|9437.3|9427.3|60
1636089600000|2021-11-05 05:20:00|9441.3|9431.3|9442.1|9432.1|9443.8|9433.8|9440.4|9430.4|30
1636089900000|2021-11-05 05:25:00|9442.3|9432.3|9439.9|9429.9|9442.5|9432.5|9437.3|9427.3|35
1636090200000|2021-11-05 05:30:00|9440.8|9430.8|9455.8|9445.8|9466.6|9456.6|9437|9427|306
1636090500000|2021-11-05 05:35:00|9455.5|9445.5|9487.3|9477.3|9492.1|9482.1|9454|9444|290
1636090800000|2021-11-05 05:40:00|9487|9477|9465.3|9455.3|9487|9477|9464|9454|230
1636091100000|2021-11-05 05:45:00|9465.4|9455.4|9460.1|9450.1|9472.3|9462.3|9459.3|9449.3|172
1636091400000|2021-11-05 05:50:00|9459.8|9449.8|9457.3|9447.3|9474.3|9464.3|9454.9|9444.9|188
1636091700000|2021-11-05 05:55:00|9457|9447|9449.8|9439.8|9459.1|9449.1|9448.9|9438.9|160
1636092000000|2021-11-05 06:00:00|9449.4|9439.4|9446.4|9436.4|9451.3|9441.3|9441.3|9431.3|213
1636092300000|2021-11-05 06:05:00|9446|9436|9431.3|9421.3|9447.1|9437.1|9428.4|9418.4|198
1636092600000|2021-11-05 06:10:00|9430.9|9420.9|9419.1|9409.1|9442.8|9432.8|9419.1|9409.1|219
1636092900000|2021-11-05 06:15:00|9419.8|9409.8|9425.3|9415.3|9430|9420|9414.8|9404.8|182
1636093200000|2021-11-05 06:20:00|9424.9|9414.9|9409.8|9399.8|9424.9|9414.9|9405|9395|186
1636093500000|2021-11-05 06:25:00|9410.3|9400.3|9427.9|9417.9|9428.4|9418.4|9407.3|9397.3|212
1636093800000|2021-11-05 06:30:00|9427.5|9417.5|9431.8|9421.8|9433|9423|9418.1|9408.1|126
1636094100000|2021-11-05 06:35:00|9431.5|9421.5|9437.4|9427.4|9444.5|9434.5|9430.5|9420.5|272
1636094400000|2021-11-05 06:40:00|9437.9|9427.9|9433.8|9423.8|9440.1|9430.1|9431.5|9421.5|168
1636094700000|2021-11-05 06:45:00|9434.8|9424.8|9463|9453|9478.5|9468.5|9434.3|9424.3|429
1636095000000|2021-11-05 06:50:00|9462.3|9452.3|9453.5|9443.5|9463.3|9453.3|9449.4|9439.4|244
1636095300000|2021-11-05 06:55:00|9454|9444|9463.3|9453.3|9465.4|9455.4|9451.3|9441.3|236
1636095600000|2021-11-05 07:00:00|9463.5|9453.5|9459.8|9449.8|9465.6|9455.6|9457.1|9447.1|110
1636095900000|2021-11-05 07:05:00|9458.6|9448.6|9470.9|9460.9|9472.4|9462.4|9458.6|9448.6|66
1636096200000|2021-11-05 07:10:00|9470.4|9460.4|9471.3|9461.3|9474.1|9464.1|9467|9457|47
1636096500000|2021-11-05 07:15:00|9471.8|9461.8|9469.4|9459.4|9473.5|9463.5|9467.5|9457.5|60
1636096800000|2021-11-05 07:20:00|9469.5|9459.5|9470.9|9460.9|9472.5|9462.5|9465.6|9455.6|34
1636097100000|2021-11-05 07:25:00|9470.5|9460.5|9464.8|9454.8|9470.9|9460.9|9464.4|9454.4|18
1636097400000|2021-11-05 07:30:00|9463.9|9453.9|9466|9456|9468.3|9458.3|9458.4|9448.4|56
1636097700000|2021-11-05 07:35:00|9466.5|9456.5|9461.6|9451.6|9467.5|9457.5|9460.3|9450.3|66
1636098000000|2021-11-05 07:40:00|9461.3|9451.3|9454.8|9444.8|9462|9452|9454.1|9444.1|57
1636098300000|2021-11-05 07:45:00|9454.3|9444.3|9443.3|9433.3|9455|9445|9440.8|9430.8|89
1636098600000|2021-11-05 07:50:00|9442|9432|9428.3|9418.3|9442.8|9432.8|9427.6|9417.6|99
1636098900000|2021-11-05 07:55:00|9427|9417|9386.9|9376.9|9431|9421|9386.9|9376.9|201
1636099200000|2021-11-05 08:00:00|9386.5|9376.5|9449|9439|9452.8|9442.8|9386.5|9376.5|219
1636099500000|2021-11-05 08:05:00|9450|9440|9473.3|9463.3|9481|9471|9449.3|9439.3|203
1636099800000|2021-11-05 08:10:00|9473|9463|9481.5|9471.5|9485.5|9475.5|9467|9457|101
1636100100000|2021-11-05 08:15:00|9481.8|9471.8|9550.4|9540.4|9551.9|9541.9|9477.5|9467.5|234
1636100400000|2021-11-05 08:20:00|9550.1|9540.1|9523.8|9513.8|9550.1|9540.1|9510|9500|142
1636100700000|2021-11-05 08:25:00|9522.8|9512.8|9516.8|9506.8|9530.5|9520.5|9511|9501|130
1636101000000|2021-11-05 08:30:00|9516.5|9506.5|9505.3|9495.3|9518.3|9508.3|9504.5|9494.5|78
1636101300000|2021-11-05 08:35:00|9506.4|9496.4|9507.5|9497.5|9509.5|9499.5|9502.5|9492.5|36
1636101600000|2021-11-05 08:40:00|9507.3|9497.3|9498.8|9488.8|9507.5|9497.5|9498.5|9488.5|41
1636101900000|2021-11-05 08:45:00|9499|9489|9498.3|9488.3|9502.3|9492.3|9496|9486|86
1636102200000|2021-11-05 08:50:00|9498|9488|9492|9482|9502.3|9492.3|9492|9482|51
1636102500000|2021-11-05 08:55:00|9491.8|9481.8|9489.3|9479.3|9492|9482|9486.5|9476.5|39
1636102800000|2021-11-05 09:00:00|9489.8|9479.8|9489.8|9479.8|9494.8|9484.8|9489.8|9479.8|32
1636103100000|2021-11-05 09:05:00|9490|9480|9483.5|9473.5|9490.3|9480.3|9476.3|9466.3|69
1636103400000|2021-11-05 09:10:00|9483|9473|9486|9476|9491|9481|9482.8|9472.8|39
1636103700000|2021-11-05 09:15:00|9486.5|9476.5|9494.5|9484.5|9496.8|9486.8|9485.8|9475.8|46
1636104000000|2021-11-05 09:20:00|9495|9485|9488.5|9478.5|9496|9486|9488.3|9478.3|29
1636104300000|2021-11-05 09:25:00|9488.3|9478.3|9486.9|9476.9|9488.3|9478.3|9478.3|9468.3|69
1636104600000|2021-11-05 09:30:00|9486.6|9476.6|9491.3|9481.3|9495|9485|9486.3|9476.3|80
1636104900000|2021-11-05 09:35:00|9491.5|9481.5|9492.5|9482.5|9493.3|9483.3|9489|9479|23
1636105200000|2021-11-05 09:40:00|9492.8|9482.8|9494.8|9484.8|9496.3|9486.3|9492.8|9482.8|32
1636105500000|2021-11-05 09:45:00|9495|9485|9503|9493|9504.3|9494.3|9495|9485|64
1636105800000|2021-11-05 09:50:00|9503.3|9493.3|9511.5|9501.5|9511.5|9501.5|9495.8|9485.8|71
1636106100000|2021-11-05 09:55:00|9511.3|9501.3|9503.3|9493.3|9511.8|9501.8|9502.3|9492.3|54
1636106400000|2021-11-05 10:00:00|9503|9493|9488|9478|9503.5|9493.5|9487.8|9477.8|79
1636106700000|2021-11-05 10:05:00|9488.3|9478.3|9492.8|9482.8|9493|9483|9487.3|9477.3|49
1636107000000|2021-11-05 10:10:00|9492.5|9482.5|9493.5|9483.5|9493.8|9483.8|9491|9481|35
1636107300000|2021-11-05 10:15:00|9493.3|9483.3|9490.5|9480.5|9493.3|9483.3|9487.3|9477.3|28
1636107600000|2021-11-05 10:20:00|9490.8|9480.8|9494.3|9484.3|9498.8|9488.8|9490.8|9480.8|57
1636107900000|2021-11-05 10:25:00|9494.8|9484.8|9494.5|9484.5|9498.8|9488.8|9494.5|9484.5|35
1636108200000|2021-11-05 10:30:00|9494|9484|9473|9463|9494|9484|9473|9463|79
1636108500000|2021-11-05 10:35:00|9473.3|9463.3|9470.3|9460.3|9476|9466|9469.8|9459.8|37
1636108800000|2021-11-05 10:40:00|9471.4|9461.4|9475.3|9465.3|9477.1|9467.1|9471.4|9461.4|32
1636109100000|2021-11-05 10:45:00|9475|9465|9463.5|9453.5|9476|9466|9463.5|9453.5|28
1636109400000|2021-11-05 10:50:00|9463|9453|9465|9455|9471|9461|9462|9452|46
1636109700000|2021-11-05 10:55:00|9464|9454|9456.8|9446.8|9464|9454|9451.3|9441.3|51
1636110000000|2021-11-05 11:00:00|9456.5|9446.5|9452|9442|9462.6|9452.6|9451.3|9441.3|46
1636110300000|2021-11-05 11:05:00|9452.3|9442.3|9449|9439|9453.5|9443.5|9449|9439|29
1636110600000|2021-11-05 11:10:00|9449.8|9439.8|9474.5|9464.5|9474.5|9464.5|9449.8|9439.8|56
1636110900000|2021-11-05 11:15:00|9474.8|9464.8|9470.4|9460.4|9477.5|9467.5|9465.3|9455.3|49
1636111200000|2021-11-05 11:20:00|9469|9459|9471.5|9461.5|9474.5|9464.5|9467.3|9457.3|57
1636111500000|2021-11-05 11:25:00|9472.3|9462.3|9466.8|9456.8|9477.5|9467.5|9466.5|9456.5|56
1636111800000|2021-11-05 11:30:00|9467|9457|9469.8|9459.8|9472.3|9462.3|9458.5|9448.5|80
1636112100000|2021-11-05 11:35:00|9470.4|9460.4|9474.5|9464.5|9481|9471|9470.4|9460.4|69
1636112400000|2021-11-05 11:40:00|9474.8|9464.8|9473.3|9463.3|9477.8|9467.8|9470.9|9460.9|73
1636112700000|2021-11-05 11:45:00|9473.5|9463.5|9458.8|9448.8|9474.8|9464.8|9458.5|9448.5|35
1636113000000|2021-11-05 11:50:00|9458.5|9448.5|9448.8|9438.8|9460.5|9450.5|9446.8|9436.8|64
1636113300000|2021-11-05 11:55:00|9448.5|9438.5|9446|9436|9452.5|9442.5|9440.9|9430.9|70
1636113600000|2021-11-05 12:00:00|9446.5|9436.5|9436.8|9426.8|9451.3|9441.3|9436.3|9426.3|115
1636113900000|2021-11-05 12:05:00|9437.3|9427.3|9434.3|9424.3|9437.3|9427.3|9432.5|9422.5|109
1636114200000|2021-11-05 12:10:00|9434|9424|9417|9407|9434|9424|9411.3|9401.3|175
1636114500000|2021-11-05 12:15:00|9416.8|9406.8|9400.5|9390.5|9416.8|9406.8|9397.3|9387.3|191
1636114800000|2021-11-05 12:20:00|9400.3|9390.3|9376.8|9366.8|9400.5|9390.5|9376.8|9366.8|234
1636115100000|2021-11-05 12:25:00|9377.5|9367.5|9370.8|9360.8|9393.3|9383.3|9368.3|9358.3|177
1636115400000|2021-11-05 12:30:00|9371|9361|9425.8|9415.8|9431|9421|9370.8|9360.8|406
1636115700000|2021-11-05 12:35:00|9426|9416|9430.8|9420.8|9445.5|9435.5|9424.8|9414.8|261
1636116000000|2021-11-05 12:40:00|9431|9421|9418.8|9408.8|9436.3|9426.3|9418.3|9408.3|137
1636116300000|2021-11-05 12:45:00|9419.5|9409.5|9434.5|9424.5|9437|9427|9419.5|9409.5|170
1636116600000|2021-11-05 12:50:00|9434.3|9424.3|9418.8|9408.8|9435|9425|9418.5|9408.5|136
1636116900000|2021-11-05 12:55:00|9419.5|9409.5|9401.3|9391.3|9427.8|9417.8|9394.8|9384.8|187
1636117200000|2021-11-05 13:00:00|9401.5|9391.5|9417.3|9407.3|9427|9417|9400|9390|427
1636117500000|2021-11-05 13:05:00|9417.5|9407.5|9412.8|9402.8|9433.5|9423.5|9409|9399|358
1636117800000|2021-11-05 13:10:00|9413|9403|9437.5|9427.5|9442|9432|9413|9403|216
1636118100000|2021-11-05 13:15:00|9437|9427|9459.5|9449.5|9464.9|9454.9|9436.8|9426.8|316
1636118400000|2021-11-05 13:20:00|9459.3|9449.3|9464.3|9454.3|9464.3|9454.3|9447.3|9437.3|236
1636118700000|2021-11-05 13:25:00|9463.8|9453.8|9472|9462|9477.8|9467.8|9461|9451|342
1636119000000|2021-11-05 13:30:00|9473.8|9463.8|9458.8|9448.8|9473.9|9463.9|9455.8|9445.8|395
1636119300000|2021-11-05 13:35:00|9459.3|9449.3|9435.8|9425.8|9461.4|9451.4|9427.5|9417.5|370
1636119600000|2021-11-05 13:40:00|9437.3|9427.3|9424.8|9414.8|9444.5|9434.5|9419|9409|329
1636119900000|2021-11-05 13:45:00|9424.3|9414.3|9419.5|9409.5|9430.4|9420.4|9412|9402|276
1636120200000|2021-11-05 13:50:00|9420.5|9410.5|9415|9405|9426.5|9416.5|9414|9404|279
1636120500000|2021-11-05 13:55:00|9415.5|9405.5|9418.8|9408.8|9421.8|9411.8|9409.5|9399.5|346
1636120800000|2021-11-05 14:00:00|9419|9409|9399.5|9389.5|9421|9411|9398.8|9388.8|299
1636121100000|2021-11-05 14:05:00|9400|9390|9406|9396|9412.8|9402.8|9396.8|9386.8|258
1636121400000|2021-11-05 14:10:00|9405.8|9395.8|9424.5|9414.5|9437.3|9427.3|9397.5|9387.5|302
1636121700000|2021-11-05 14:15:00|9425|9415|9413.5|9403.5|9428|9418|9410|9400|277
1636122000000|2021-11-05 14:20:00|9414|9404|9439.8|9429.8|9441.3|9431.3|9408.5|9398.5|277
1636122300000|2021-11-05 14:25:00|9440.5|9430.5|9434.5|9424.5|9454|9444|9433.3|9423.3|439
1636122600000|2021-11-05 14:30:00|9434.3|9424.3|9443.8|9433.8|9452.5|9442.5|9432|9422|377
1636122900000|2021-11-05 14:35:00|9443.3|9433.3|9428.3|9418.3|9449.5|9439.5|9425|9415|285
1636123200000|2021-11-05 14:40:00|9428|9418|9448.5|9438.5|9451|9441|9426.3|9416.3|231
1636123500000|2021-11-05 14:45:00|9448.8|9438.8|9467|9457|9473.8|9463.8|9446.8|9436.8|374
1636123800000|2021-11-05 14:50:00|9467.3|9457.3|9451.3|9441.3|9473.3|9463.3|9450|9440|363
1636124100000|2021-11-05 14:55:00|9451.8|9441.8|9477.3|9467.3|9477.3|9467.3|9451.5|9441.5|325
1636124400000|2021-11-05 15:00:00|9478|9468|9493.8|9483.8|9503.3|9493.3|9474.5|9464.5|543
1636124700000|2021-11-05 15:05:00|9493.5|9483.5|9483.5|9473.5|9500|9490|9480.3|9470.3|235
1636125000000|2021-11-05 15:10:00|9483.3|9473.3|9507.3|9497.3|9508.5|9498.5|9482|9472|190
1636125300000|2021-11-05 15:15:00|9507.5|9497.5|9521.1|9511.1|9522.8|9512.8|9503.3|9493.3|329
1636125600000|2021-11-05 15:20:00|9520.6|9510.6|9508.3|9498.3|9522.5|9512.5|9502.4|9492.4|290
1636125900000|2021-11-05 15:25:00|9508|9498|9501|9491|9514.8|9504.8|9494.8|9484.8|248
1636126200000|2021-11-05 15:30:00|9500.5|9490.5|9506.8|9496.8|9507.3|9497.3|9490.4|9480.4|168
1636126500000|2021-11-05 15:35:00|9506.5|9496.5|9509.5|9499.5|9513.8|9503.8|9505.5|9495.5|158
1636126800000|2021-11-05 15:40:00|9509.8|9499.8|9495.3|9485.3|9510.3|9500.3|9494.5|9484.5|148
1636127100000|2021-11-05 15:45:00|9495.5|9485.5|9497.3|9487.3|9497.5|9487.5|9483.5|9473.5|207
1636127400000|2021-11-05 15:50:00|9497|9487|9491.5|9481.5|9497|9487|9483.3|9473.3|168
1636127700000|2021-11-05 15:55:00|9491.3|9481.3|9487|9477|9496.8|9486.8|9486.5|9476.5|133
1636128000000|2021-11-05 16:00:00|9487.3|9477.3|9489.3|9479.3|9493.5|9483.5|9486.3|9476.3|146
1636128300000|2021-11-05 16:05:00|9488.5|9478.5|9480.8|9470.8|9488.5|9478.5|9473.5|9463.5|216
1636128600000|2021-11-05 16:10:00|9480.5|9470.5|9480.1|9470.1|9489.5|9479.5|9474.8|9464.8|238
1636128900000|2021-11-05 16:15:00|9480.3|9470.3|9481.5|9471.5|9482.5|9472.5|9473.8|9463.8|113
1636129200000|2021-11-05 16:20:00|9482.3|9472.3|9489.8|9479.8|9489.8|9479.8|9472.5|9462.5|119
1636129500000|2021-11-05 16:25:00|9490|9480|9497.3|9487.3|9498.8|9488.8|9485.8|9475.8|116
1636129800000|2021-11-05 16:30:00|9496.8|9486.8|9489|9479|9497.5|9487.5|9489|9479|63
1636130100000|2021-11-05 16:35:00|9488.8|9478.8|9496.8|9486.8|9496.8|9486.8|9488.8|9478.8|67
1636130400000|2021-11-05 16:40:00|9497.5|9487.5|9520|9510|9520|9510|9496.8|9486.8|233
1636130700000|2021-11-05 16:45:00|9520.3|9510.3|9514.3|9504.3|9526.8|9516.8|9513.5|9503.5|238
1636131000000|2021-11-05 16:50:00|9515|9505|9506|9496|9516.8|9506.8|9505.8|9495.8|135
1636131300000|2021-11-05 16:55:00|9505.8|9495.8|9496.9|9486.9|9512.1|9502.1|9496.9|9486.9|257
1636131600000|2021-11-05 17:00:00|9497.4|9487.4|9486.6|9476.6|9499.1|9489.1|9486.6|9476.6|56
1636131900000|2021-11-05 17:05:00|9486.4|9476.4|9473.4|9463.4|9487.4|9477.4|9473.4|9463.4|34
1636132200000|2021-11-05 17:10:00|9473.9|9463.9|9468.1|9458.1|9475.6|9465.6|9468.1|9458.1|79
1636132500000|2021-11-05 17:15:00|9467.4|9457.4|9475.4|9465.4|9475.4|9465.4|9465.9|9455.9|103
1636132800000|2021-11-05 17:20:00|9475.9|9465.9|9471.4|9461.4|9476.4|9466.4|9469.6|9459.6|74
1636133100000|2021-11-05 17:25:00|9471.1|9461.1|9467.9|9457.9|9471.4|9461.4|9467.9|9457.9|41
1636133400000|2021-11-05 17:30:00|9467.4|9457.4|9475.1|9465.1|9476.9|9466.9|9465.4|9455.4|52
1636133700000|2021-11-05 17:35:00|9474.4|9464.4|9471.6|9461.6|9475.9|9465.9|9470.9|9460.9|44
1636134000000|2021-11-05 17:40:00|9472.1|9462.1|9475.1|9465.1|9478.1|9468.1|9472.1|9462.1|37
1636134300000|2021-11-05 17:45:00|9474.1|9464.1|9478.1|9468.1|9479.1|9469.1|9474.1|9464.1|46
1636134600000|2021-11-05 17:50:00|9477.9|9467.9|9479.9|9469.9|9487.9|9477.9|9477.6|9467.6|68
1636134900000|2021-11-05 17:55:00|9480.4|9470.4|9492.1|9482.1|9492.1|9482.1|9480.4|9470.4|85
1636333200000|2021-11-08 01:00:00|9509.6|9487.6|9567.5|9557.5|9572.3|9562.3|9509.6|9487.6|148
1636333500000|2021-11-08 01:05:00|9567.8|9557.8|9552.6|9542.6|9583.8|9573.8|9551.9|9541.9|468
1636333800000|2021-11-08 01:10:00|9552.1|9542.1|9547.8|9537.8|9562.5|9552.5|9542.5|9532.5|368
1636334100000|2021-11-08 01:15:00|9548|9538|9547.4|9537.4|9553.8|9543.8|9546|9536|308
1636334400000|2021-11-08 01:20:00|9548|9538|9542.9|9532.9|9551.8|9541.8|9540.3|9530.3|346
1636334700000|2021-11-08 01:25:00|9542.8|9532.8|9555.6|9545.6|9560.4|9550.4|9538.6|9528.6|289
1636335000000|2021-11-08 01:30:00|9555.4|9545.4|9556.1|9546.1|9557.6|9547.6|9542.3|9532.3|268
1636335300000|2021-11-08 01:35:00|9555.9|9545.9|9543.8|9533.8|9558.9|9548.9|9537.3|9527.3|292
1636335600000|2021-11-08 01:40:00|9543.5|9533.5|9541.3|9531.3|9549.4|9539.4|9537|9527|273
1636335900000|2021-11-08 01:45:00|9540.9|9530.9|9535.9|9525.9|9543.1|9533.1|9526.3|9516.3|273
1636336200000|2021-11-08 01:50:00|9536.4|9526.4|9523.9|9513.9|9540.8|9530.8|9522.3|9512.3|287
1636336500000|2021-11-08 01:55:00|9524.9|9514.9|9521.3|9511.3|9532.4|9522.4|9520.6|9510.6|297
1636336800000|2021-11-08 02:00:00|9521|9511|9528.3|9518.3|9534.5|9524.5|9517.5|9507.5|266
1636337100000|2021-11-08 02:05:00|9528|9518|9530.3|9520.3|9534.1|9524.1|9521.5|9511.5|296
1636337400000|2021-11-08 02:10:00|9529.9|9519.9|9536.3|9526.3|9537.4|9527.4|9521.5|9511.5|303
1636337700000|2021-11-08 02:15:00|9535.5|9525.5|9542.1|9532.1|9546.3|9536.3|9531.9|9521.9|64
1636338000000|2021-11-08 02:20:00|9542.8|9532.8|9541.4|9531.4|9544.1|9534.1|9539|9529|25
1636338300000|2021-11-08 02:25:00|9541.3|9531.3|9544.3|9534.3|9546.8|9536.8|9541.3|9531.3|19
1636338600000|2021-11-08 02:30:00|9544|9534|9542.9|9532.9|9549|9539|9529.3|9519.3|325
1636338900000|2021-11-08 02:35:00|9542.4|9532.4|9550|9540|9550.8|9540.8|9536.9|9526.9|372
1636339200000|2021-11-08 02:40:00|9550.9|9540.9|9547|9537|9551.8|9541.8|9540.8|9530.8|129
1636339500000|2021-11-08 02:45:00|9546.6|9536.6|9540.3|9530.3|9549|9539|9540.1|9530.1|121
1636339800000|2021-11-08 02:50:00|9539.6|9529.6|9539.6|9529.6|9542.6|9532.6|9532|9522|226
1636340100000|2021-11-08 02:55:00|9539.1|9529.1|9547|9537|9547.3|9537.3|9534.3|9524.3|223
1636340400000|2021-11-08 03:00:00|9546.5|9536.5|9538.3|9528.3|9547.5|9537.5|9537.9|9527.9|178
1636340700000|2021-11-08 03:05:00|9538|9528|9541|9531|9544|9534|9538|9528|135
1636341000000|2021-11-08 03:10:00|9541.1|9531.1|9539.9|9529.9|9543.6|9533.6|9536.6|9526.6|145
1636341300000|2021-11-08 03:15:00|9539.5|9529.5|9527.4|9517.4|9540|9530|9526.1|9516.1|237
1636341600000|2021-11-08 03:20:00|9527.6|9517.6|9531.4|9521.4|9534.4|9524.4|9525.9|9515.9|189
1636341900000|2021-11-08 03:25:00|9531.6|9521.6|9537|9527|9538.4|9528.4|9531.3|9521.3|171
1636342200000|2021-11-08 03:30:00|9536.4|9526.4|9533.3|9523.3|9537.3|9527.3|9533.3|9523.3|48
1636342500000|2021-11-08 03:35:00|9532.4|9522.4|9536.1|9526.1|9536.1|9526.1|9530.6|9520.6|40
1636342800000|2021-11-08 03:40:00|9535.9|9525.9|9533.8|9523.8|9536.5|9526.5|9533.8|9523.8|30
1636343100000|2021-11-08 03:45:00|9533.4|9523.4|9531.9|9521.9|9534.3|9524.3|9529.5|9519.5|24
1636343400000|2021-11-08 03:50:00|9532.3|9522.3|9531.8|9521.8|9533.5|9523.5|9531.5|9521.5|16
1636343700000|2021-11-08 03:55:00|9531.9|9521.9|9532.3|9522.3|9533.3|9523.3|9529.5|9519.5|31
1636344000000|2021-11-08 04:00:00|9532|9522|9529.8|9519.8|9532|9522|9529.4|9519.4|44
1636344300000|2021-11-08 04:05:00|9530.1|9520.1|9530.4|9520.4|9531|9521|9530|9520|22
1636344600000|2021-11-08 04:10:00|9530.6|9520.6|9532.3|9522.3|9532.3|9522.3|9529.8|9519.8|12
1636344900000|2021-11-08 04:15:00|9532.1|9522.1|9529.5|9519.5|9532.1|9522.1|9528.9|9518.9|19
1636345200000|2021-11-08 04:20:00|9529.9|9519.9|9529.6|9519.6|9530.3|9520.3|9528.8|9518.8|20
1636345500000|2021-11-08 04:25:00|9529.9|9519.9|9532.1|9522.1|9532.1|9522.1|9528.8|9518.8|21
1636345800000|2021-11-08 04:30:00|9532.3|9522.3|9529.8|9519.8|9532.3|9522.3|9529|9519|16
1636346100000|2021-11-08 04:35:00|9530|9520|9532|9522|9532.5|9522.5|9530|9520|13
1636346400000|2021-11-08 04:40:00|9532.1|9522.1|9531.8|9521.8|9532.9|9522.9|9531|9521|38
1636346700000|2021-11-08 04:45:00|9531.5|9521.5|9533.6|9523.6|9533.6|9523.6|9530.6|9520.6|35
1636347000000|2021-11-08 04:50:00|9533.3|9523.3|9532.1|9522.1|9533.3|9523.3|9530.6|9520.6|28
1636347300000|2021-11-08 04:55:00|9532.5|9522.5|9532.3|9522.3|9533.3|9523.3|9532.3|9522.3|16
1636347600000|2021-11-08 05:00:00|9532.6|9522.6|9529.1|9519.1|9533|9523|9529.1|9519.1|25
1636347900000|2021-11-08 05:05:00|9529.4|9519.4|9535.6|9525.6|9536.5|9526.5|9529.4|9519.4|45
1636348200000|2021-11-08 05:10:00|9535.9|9525.9|9541.1|9531.1|9541.1|9531.1|9535.9|9525.9|18
1636348500000|2021-11-08 05:15:00|9541.4|9531.4|9541.5|9531.5|9544.3|9534.3|9537.1|9527.1|44
1636348800000|2021-11-08 05:20:00|9541.6|9531.6|9545.4|9535.4|9545.5|9535.5|9540.8|9530.8|59
1636349100000|2021-11-08 05:25:00|9544.9|9534.9|9546.8|9536.8|9546.8|9536.8|9543.8|9533.8|26
1636349400000|2021-11-08 05:30:00|9546.5|9536.5|9529.8|9519.8|9549.5|9539.5|9528|9518|272
1636349700000|2021-11-08 05:35:00|9528|9518|9533.1|9523.1|9537|9527|9528|9518|144
1636350000000|2021-11-08 05:40:00|9533.6|9523.6|9530.8|9520.8|9538.3|9528.3|9525.6|9515.6|167
1636350300000|2021-11-08 05:45:00|9530.5|9520.5|9523|9513|9534|9524|9517.5|9507.5|164
1636350600000|2021-11-08 05:50:00|9523.5|9513.5|9530.3|9520.3|9532.5|9522.5|9521.8|9511.8|224
1636350900000|2021-11-08 05:55:00|9530|9520|9532.8|9522.8|9533.9|9523.9|9529.3|9519.3|144
1636351200000|2021-11-08 06:00:00|9533.1|9523.1|9526.6|9516.6|9538.1|9528.1|9525.3|9515.3|194
1636351500000|2021-11-08 06:05:00|9526.1|9516.1|9519.6|9509.6|9528.9|9518.9|9519.1|9509.1|141
1636351800000|2021-11-08 06:10:00|9519.9|9509.9|9522.4|9512.4|9528.6|9518.6|9515.9|9505.9|136
1636352100000|2021-11-08 06:15:00|9522|9512|9532.5|9522.5|9533|9523|9516.9|9506.9|154
1636352400000|2021-11-08 06:20:00|9532.8|9522.8|9531.1|9521.1|9534|9524|9528.3|9518.3|131
1636352700000|2021-11-08 06:25:00|9531.4|9521.4|9527.3|9517.3|9534.6|9524.6|9522.9|9512.9|228
1636353000000|2021-11-08 06:30:00|9527|9517|9527.1|9517.1|9527.5|9517.5|9520.3|9510.3|126
1636353300000|2021-11-08 06:35:00|9527.6|9517.6|9544.5|9534.5|9546.5|9536.5|9527.1|9517.1|174
1636353600000|2021-11-08 06:40:00|9543.9|9533.9|9534.9|9524.9|9545.3|9535.3|9532.9|9522.9|204
1636353900000|2021-11-08 06:45:00|9535.1|9525.1|9531.8|9521.8|9535.6|9525.6|9528|9518|131
1636354200000|2021-11-08 06:50:00|9531.1|9521.1|9535.5|9525.5|9536.6|9526.6|9529.5|9519.5|122
1636354500000|2021-11-08 06:55:00|9535.3|9525.3|9518|9508|9536.1|9526.1|9517.4|9507.4|287
1636354800000|2021-11-08 07:00:00|9519|9509|9521.5|9511.5|9523.3|9513.3|9516.9|9506.9|76
1636355100000|2021-11-08 07:05:00|9521|9511|9521.1|9511.1|9523.1|9513.1|9517.9|9507.9|73
1636355400000|2021-11-08 07:10:00|9521.3|9511.3|9520.9|9510.9|9522.8|9512.8|9512.6|9502.6|56
1636355700000|2021-11-08 07:15:00|9521.8|9511.8|9507.9|9497.9|9522|9512|9507.9|9497.9|79
1636356000000|2021-11-08 07:20:00|9508.1|9498.1|9511.9|9501.9|9511.9|9501.9|9502.5|9492.5|65
1636356300000|2021-11-08 07:25:00|9513.8|9503.8|9517|9507|9524.4|9514.4|9513.8|9503.8|49
1636356600000|2021-11-08 07:30:00|9516.5|9506.5|9501|9491|9516.5|9506.5|9501|9491|76
1636356900000|2021-11-08 07:35:00|9501.3|9491.3|9497|9487|9505.9|9495.9|9496.6|9486.6|113
1636357200000|2021-11-08 07:40:00|9496|9486|9506|9496|9506.3|9496.3|9496|9486|89
1636357500000|2021-11-08 07:45:00|9505.8|9495.8|9506.1|9496.1|9508.4|9498.4|9503.1|9493.1|190
1636357800000|2021-11-08 07:50:00|9505.9|9495.9|9502.5|9492.5|9506.8|9496.8|9500|9490|146
1636358100000|2021-11-08 07:55:00|9502.1|9492.1|9493.3|9483.3|9504|9494|9493.3|9483.3|198
1636358400000|2021-11-08 08:00:00|9493.5|9483.5|9492.8|9482.8|9498.6|9488.6|9488.3|9478.3|76
1636358700000|2021-11-08 08:05:00|9493.3|9483.3|9495.8|9485.8|9496.8|9486.8|9488.8|9478.8|67
1636359000000|2021-11-08 08:10:00|9495.5|9485.5|9494.8|9484.8|9496|9486|9488.3|9478.3|64
1636359300000|2021-11-08 08:15:00|9494.3|9484.3|9491.3|9481.3|9499.5|9489.5|9489|9479|124
1636359600000|2021-11-08 08:20:00|9490.8|9480.8|9480.5|9470.5|9491.3|9481.3|9477.8|9467.8|198
1636359900000|2021-11-08 08:25:00|9480.3|9470.3|9487|9477|9489.8|9479.8|9477.5|9467.5|110
1636360200000|2021-11-08 08:30:00|9486.5|9476.5|9478.3|9468.3|9489.8|9479.8|9478.3|9468.3|63
1636360500000|2021-11-08 08:35:00|9477.8|9467.8|9489.5|9479.5|9489.5|9479.5|9477.8|9467.8|74
1636360800000|2021-11-08 08:40:00|9490.5|9480.5|9489|9479|9490.5|9480.5|9481.3|9471.3|74
1636361100000|2021-11-08 08:45:00|9488.8|9478.8|9492.8|9482.8|9493.3|9483.3|9487.3|9477.3|84
1636361400000|2021-11-08 08:50:00|9492.5|9482.5|9491|9481|9492.5|9482.5|9487.8|9477.8|72
1636361700000|2021-11-08 08:55:00|9490.5|9480.5|9481.3|9471.3|9490.5|9480.5|9476.3|9466.3|60
1636362000000|2021-11-08 09:00:00|9481|9471|9488.3|9478.3|9493.3|9483.3|9478.8|9468.8|113
1636362300000|2021-11-08 09:05:00|9488|9478|9502|9492|9503.3|9493.3|9486.8|9476.8|135
1636362600000|2021-11-08 09:10:00|9501.5|9491.5|9504.3|9494.3|9508.9|9498.9|9499.3|9489.3|95
1636362900000|2021-11-08 09:15:00|9504.5|9494.5|9511.3|9501.3|9512.8|9502.8|9504.3|9494.3|134
1636363200000|2021-11-08 09:20:00|9511.5|9501.5|9507.3|9497.3|9517.5|9507.5|9506.8|9496.8|95
1636363500000|2021-11-08 09:25:00|9507.5|9497.5|9512.8|9502.8|9515.8|9505.8|9506.8|9496.8|66
1636363800000|2021-11-08 09:30:00|9513|9503|9518.3|9508.3|9518.3|9508.3|9511|9501|98
1636364100000|2021-11-08 09:35:00|9518.5|9508.5|9521.3|9511.3|9522.5|9512.5|9516.5|9506.5|98
1636364400000|2021-11-08 09:40:00|9522|9512|9525.3|9515.3|9527|9517|9519.5|9509.5|111
1636364700000|2021-11-08 09:45:00|9524.5|9514.5|9520.8|9510.8|9526.8|9516.8|9516|9506|113
1636365000000|2021-11-08 09:50:00|9519.8|9509.8|9524.3|9514.3|9527|9517|9516.3|9506.3|126
1636365300000|2021-11-08 09:55:00|9523.8|9513.8|9524.8|9514.8|9528.5|9518.5|9522.3|9512.3|89
1636365600000|2021-11-08 10:00:00|9525|9515|9521.5|9511.5|9525.3|9515.3|9517.3|9507.3|78
1636365900000|2021-11-08 10:05:00|9521.8|9511.8|9515|9505|9523|9513|9512.3|9502.3|116
1636366200000|2021-11-08 10:10:00|9515.3|9505.3|9515.8|9505.8|9518|9508|9512|9502|98
1636366500000|2021-11-08 10:15:00|9515.5|9505.5|9521.3|9511.3|9523.5|9513.5|9514.3|9504.3|31
1636366800000|2021-11-08 10:20:00|9521|9511|9515.5|9505.5|9522|9512|9514.8|9504.8|66
1636367100000|2021-11-08 10:25:00|9515.3|9505.3|9514.3|9504.3|9517.3|9507.3|9511.3|9501.3|98
1636367400000|2021-11-08 10:30:00|9514|9504|9513.8|9503.8|9516|9506|9509.8|9499.8|69
1636367700000|2021-11-08 10:35:00|9513.5|9503.5|9516.8|9506.8|9517.3|9507.3|9511.5|9501.5|62
1636368000000|2021-11-08 10:40:00|9516.5|9506.5|9514.8|9504.8|9518|9508|9513.8|9503.8|24
1636368300000|2021-11-08 10:45:00|9514.5|9504.5|9512.8|9502.8|9515.8|9505.8|9512.3|9502.3|48
1636368600000|2021-11-08 10:50:00|9512.5|9502.5|9498.8|9488.8|9513.3|9503.3|9498.8|9488.8|69
1636368900000|2021-11-08 10:55:00|9498.5|9488.5|9495.5|9485.5|9498.5|9488.5|9491|9481|68
1636369200000|2021-11-08 11:00:00|9495|9485|9500.3|9490.3|9501|9491|9494.3|9484.3|87
1636369500000|2021-11-08 11:05:00|9500.8|9490.8|9502|9492|9504|9494|9498.5|9488.5|75
1636369800000|2021-11-08 11:10:00|9502.3|9492.3|9502.3|9492.3|9505.3|9495.3|9501|9491|114
1636370100000|2021-11-08 11:15:00|9502.5|9492.5|9506|9496|9506|9496|9501.5|9491.5|49
1636370400000|2021-11-08 11:20:00|9505.8|9495.8|9501.5|9491.5|9506.3|9496.3|9496.5|9486.5|71
1636370700000|2021-11-08 11:25:00|9501|9491|9503.8|9493.8|9507.5|9497.5|9501|9491|43
1636371000000|2021-11-08 11:30:00|9504|9494|9503.8|9493.8|9506.8|9496.8|9502.8|9492.8|38
1636371300000|2021-11-08 11:35:00|9504.5|9494.5|9509.3|9499.3|9509.8|9499.8|9504.3|9494.3|35
1636371600000|2021-11-08 11:40:00|9509.5|9499.5|9507.5|9497.5|9509.8|9499.8|9507|9497|52
1636371900000|2021-11-08 11:45:00|9508|9498|9504.8|9494.8|9509|9499|9503.3|9493.3|66
1636372200000|2021-11-08 11:50:00|9504.5|9494.5|9505.8|9495.8|9509.3|9499.3|9503|9493|78
1636372500000|2021-11-08 11:55:00|9505.5|9495.5|9504.8|9494.8|9509.3|9499.3|9504.8|9494.8|120
1636372800000|2021-11-08 12:00:00|9505|9495|9526.3|9516.3|9527.5|9517.5|9504.5|9494.5|154
1636373100000|2021-11-08 12:05:00|9526|9516|9525.3|9515.3|9527.8|9517.8|9523.8|9513.8|59
1636373400000|2021-11-08 12:10:00|9525.8|9515.8|9517|9507|9525.8|9515.8|9517|9507|86
1636373700000|2021-11-08 12:15:00|9517.3|9507.3|9520.3|9510.3|9521|9511|9516.5|9506.5|54
1636374000000|2021-11-08 12:20:00|9519.8|9509.8|9519.5|9509.5|9523|9513|9517.8|9507.8|86
1636374300000|2021-11-08 12:25:00|9519.8|9509.8|9523.8|9513.8|9525|9515|9513.5|9503.5|126
1636374600000|2021-11-08 12:30:00|9524.3|9514.3|9542.3|9532.3|9542.3|9532.3|9523|9513|219
1636374900000|2021-11-08 12:35:00|9542.5|9532.5|9546.3|9536.3|9550.5|9540.5|9541.3|9531.3|133
1636375200000|2021-11-08 12:40:00|9546.5|9536.5|9553.5|9543.5|9553.5|9543.5|9544|9534|132
1636375500000|2021-11-08 12:45:00|9553|9543|9549.3|9539.3|9554|9544|9548.5|9538.5|135
1636375800000|2021-11-08 12:50:00|9550|9540|9551|9541|9562.3|9552.3|9549.5|9539.5|161
1636376100000|2021-11-08 12:55:00|9551.3|9541.3|9561.8|9551.8|9564.5|9554.5|9551.3|9541.3|124
1636376400000|2021-11-08 13:00:00|9561.5|9551.5|9567.3|9557.3|9569.5|9559.5|9556.3|9546.3|509
1636376700000|2021-11-08 13:05:00|9567|9557|9558.3|9548.3|9569.3|9559.3|9554.8|9544.8|368
1636377000000|2021-11-08 13:10:00|9556.3|9546.3|9533.5|9523.5|9556.3|9546.3|9532.5|9522.5|499
1636377300000|2021-11-08 13:15:00|9533.8|9523.8|9531.8|9521.8|9540.8|9530.8|9522.3|9512.3|463
1636377600000|2021-11-08 13:20:00|9532.3|9522.3|9561.5|9551.5|9562.5|9552.5|9531.8|9521.8|397
1636377900000|2021-11-08 13:25:00|9561.8|9551.8|9568.3|9558.3|9577.5|9567.5|9561.8|9551.8|378
1636378200000|2021-11-08 13:30:00|9567.8|9557.8|9565.3|9555.3|9569.5|9559.5|9557.8|9547.8|287
1636378500000|2021-11-08 13:35:00|9565|9555|9556|9546|9571|9561|9553.3|9543.3|241
1636378800000|2021-11-08 13:40:00|9555.5|9545.5|9560|9550|9561|9551|9547.3|9537.3|354
1636379100000|2021-11-08 13:45:00|9560.3|9550.3|9559.8|9549.8|9561.8|9551.8|9552.3|9542.3|291
1636379400000|2021-11-08 13:50:00|9560|9550|9541|9531|9564.3|9554.3|9540.8|9530.8|376
1636379700000|2021-11-08 13:55:00|9540.8|9530.8|9553.5|9543.5|9555.8|9545.8|9540.3|9530.3|326
1636380000000|2021-11-08 14:00:00|9553.8|9543.8|9572.5|9562.5|9573.5|9563.5|9553.5|9543.5|462
1636380300000|2021-11-08 14:05:00|9572|9562|9604.3|9594.3|9604.5|9594.5|9571.5|9561.5|440
1636380600000|2021-11-08 14:10:00|9604.5|9594.5|9604|9594|9623|9613|9597.8|9587.8|494
1636380900000|2021-11-08 14:15:00|9604.3|9594.3|9588.3|9578.3|9605.5|9595.5|9588|9578|310
1636381200000|2021-11-08 14:20:00|9588.8|9578.8|9585.5|9575.5|9593|9583|9581.3|9571.3|353
1636381500000|2021-11-08 14:25:00|9586|9576|9582.3|9572.3|9587.8|9577.8|9572.5|9562.5|394
1636381800000|2021-11-08 14:30:00|9583.3|9573.3|9579.8|9569.8|9592.8|9582.8|9575.5|9565.5|268
1636382100000|2021-11-08 14:35:00|9579.3|9569.3|9580.5|9570.5|9588.3|9578.3|9577.3|9567.3|260
1636382400000|2021-11-08 14:40:00|9580.3|9570.3|9593|9583|9600.8|9590.8|9579.5|9569.5|192
1636382700000|2021-11-08 14:45:00|9592.5|9582.5|9590.3|9580.3|9593.5|9583.5|9581|9571|345
1636383000000|2021-11-08 14:50:00|9590|9580|9586|9576|9596|9586|9583|9573|277
1636383300000|2021-11-08 14:55:00|9586.8|9576.8|9584.8|9574.8|9590.5|9580.5|9577.8|9567.8|226
1636383600000|2021-11-08 15:00:00|9584.5|9574.5|9579|9569|9586.3|9576.3|9575.8|9565.8|151
1636383900000|2021-11-08 15:05:00|9579.3|9569.3|9588.8|9578.8|9594.3|9584.3|9578.3|9568.3|146
1636384200000|2021-11-08 15:10:00|9588.5|9578.5|9594|9584|9595.3|9585.3|9582.5|9572.5|155
1636384500000|2021-11-08 15:15:00|9593.8|9583.8|9604|9594|9606.5|9596.5|9592.3|9582.3|217
1636384800000|2021-11-08 15:20:00|9603.3|9593.3|9609.8|9599.8|9619.3|9609.3|9603.3|9593.3|256
1636385100000|2021-11-08 15:25:00|9610.3|9600.3|9628.5|9618.5|9632.8|9622.8|9610|9600|256
1636385400000|2021-11-08 15:30:00|9628.3|9618.3|9626.3|9616.3|9637.3|9627.3|9622.8|9612.8|302
1636385700000|2021-11-08 15:35:00|9626.5|9616.5|9638|9628|9647|9637|9626.5|9616.5|404
1636386000000|2021-11-08 15:40:00|9638.5|9628.5|9611.8|9601.8|9641|9631|9611|9601|369
1636386300000|2021-11-08 15:45:00|9612|9602|9613.3|9603.3|9616|9606|9605|9595|231
1636386600000|2021-11-08 15:50:00|9613|9603|9626.3|9616.3|9628.8|9618.8|9612.5|9602.5|167
1636386900000|2021-11-08 15:55:00|9625.3|9615.3|9626.3|9616.3|9638|9628|9624.8|9614.8|214
1636387200000|2021-11-08 16:00:00|9626.5|9616.5|9629.3|9619.3|9629.5|9619.5|9618|9608|193
1636387500000|2021-11-08 16:05:00|9628.5|9618.5|9622.8|9612.8|9636.8|9626.8|9622.5|9612.5|299
1636387800000|2021-11-08 16:10:00|9623|9613|9620.8|9610.8|9628.3|9618.3|9620|9610|302
1636388100000|2021-11-08 16:15:00|9621|9611|9630|9620|9632|9622|9620.3|9610.3|330
1636388400000|2021-11-08 16:20:00|9629.8|9619.8|9631.3|9621.3|9631.5|9621.5|9624.8|9614.8|213
1636388700000|2021-11-08 16:25:00|9631.5|9621.5|9632.5|9622.5|9639.3|9629.3|9631|9621|175
1636389000000|2021-11-08 16:30:00|9632.8|9622.8|9637.3|9627.3|9638.3|9628.3|9630.3|9620.3|280
1636389300000|2021-11-08 16:35:00|9637|9627|9634.8|9624.8|9638.8|9628.8|9630.3|9620.3|229
1636389600000|2021-11-08 16:40:00|9634.5|9624.5|9630.5|9620.5|9635.5|9625.5|9621.8|9611.8|224
1636389900000|2021-11-08 16:45:00|9631|9621|9645.3|9635.3|9649|9639|9629.8|9619.8|353
1636390200000|2021-11-08 16:50:00|9645|9635|9639|9629|9648|9638|9637.8|9627.8|226
1636390500000|2021-11-08 16:55:00|9639.3|9629.3|9642.8|9632.8|9644|9634|9637.8|9627.8|183
1636390800000|2021-11-08 17:00:00|9643|9633|9629.8|9619.8|9644|9634|9628|9618|141
1636391100000|2021-11-08 17:05:00|9630.8|9620.8|9625.8|9615.8|9631|9621|9625.5|9615.5|88
1636391400000|2021-11-08 17:10:00|9626|9616|9631.8|9621.8|9635|9625|9626|9616|100
1636391700000|2021-11-08 17:15:00|9632|9622|9634.5|9624.5|9636.8|9626.8|9630.3|9620.3|113
1636392000000|2021-11-08 17:20:00|9634.8|9624.8|9636.5|9626.5|9639.8|9629.8|9634.3|9624.3|66
1636392300000|2021-11-08 17:25:00|9635.8|9625.8|9634.8|9624.8|9638.5|9628.5|9631|9621|100
1636392600000|2021-11-08 17:30:00|9635|9625|9637.5|9627.5|9639|9629|9633.8|9623.8|139
1636392900000|2021-11-08 17:35:00|9638|9628|9636.3|9626.3|9639|9629|9630.1|9620.1|115
1636393200000|2021-11-08 17:40:00|9636.8|9626.8|9632|9622|9636.8|9626.8|9630.3|9620.3|97
1636393500000|2021-11-08 17:45:00|9631.5|9621.5|9633.8|9623.8|9634.8|9624.8|9628.3|9618.3|79
1636393800000|2021-11-08 17:50:00|9633.5|9623.5|9630.3|9620.3|9633.9|9623.9|9630|9620|134
1636394100000|2021-11-08 17:55:00|9630.8|9620.8|9634.6|9624.6|9636.1|9626.1|9628.6|9618.6|132
1636419600000|2021-11-09 01:00:00|9632.8|9622.8|9631.8|9621.8|9639.4|9629.4|9628.3|9618.3|238
1636419900000|2021-11-09 01:05:00|9631.6|9621.6|9642.3|9632.3|9646.5|9636.5|9630.1|9620.1|254
1636420200000|2021-11-09 01:10:00|9642|9632|9631|9621|9643|9633|9628.4|9618.4|217
1636420500000|2021-11-09 01:15:00|9632.3|9622.3|9632.3|9622.3|9642.1|9632.1|9631.4|9621.4|333
1636420800000|2021-11-09 01:20:00|9632.5|9622.5|9622.9|9612.9|9633.6|9623.6|9615|9605|416
1636421100000|2021-11-09 01:25:00|9623.5|9613.5|9622.8|9612.8|9630|9620|9622.1|9612.1|271
1636421400000|2021-11-09 01:30:00|9622.5|9612.5|9613.5|9603.5|9623.5|9613.5|9608.4|9598.4|362
1636421700000|2021-11-09 01:35:00|9614.3|9604.3|9619.8|9609.8|9625.9|9615.9|9614|9604|170
1636422000000|2021-11-09 01:40:00|9620.1|9610.1|9615.4|9605.4|9626.1|9616.1|9614|9604|199
1636422300000|2021-11-09 01:45:00|9615.8|9605.8|9619.6|9609.6|9622.5|9612.5|9611.4|9601.4|228
1636422600000|2021-11-09 01:50:00|9619.4|9609.4|9620|9610|9621.6|9611.6|9613.3|9603.3|177
1636422900000|2021-11-09 01:55:00|9620.5|9610.5|9616.8|9606.8|9622.8|9612.8|9612.8|9602.8|169
1636423200000|2021-11-09 02:00:00|9617.1|9607.1|9623.1|9613.1|9625.3|9615.3|9614.6|9604.6|262
1636423500000|2021-11-09 02:05:00|9622.9|9612.9|9617|9607|9624.5|9614.5|9615.1|9605.1|195
1636423800000|2021-11-09 02:10:00|9617.3|9607.3|9615.6|9605.6|9621.4|9611.4|9615.1|9605.1|211
1636424100000|2021-11-09 02:15:00|9615.3|9605.3|9614.1|9604.1|9617.3|9607.3|9612.5|9602.5|114
1636424400000|2021-11-09 02:20:00|9614.5|9604.5|9607.5|9597.5|9614.8|9604.8|9606.4|9596.4|91
1636424700000|2021-11-09 02:25:00|9607.3|9597.3|9607.8|9597.8|9609.8|9599.8|9607.3|9597.3|66
1636425000000|2021-11-09 02:30:00|9608.8|9598.8|9602.6|9592.6|9612.4|9602.4|9594.1|9584.1|320
1636425300000|2021-11-09 02:35:00|9602.9|9592.9|9614.8|9604.8|9618.1|9608.1|9600|9590|236
1636425600000|2021-11-09 02:40:00|9614.5|9604.5|9618.8|9608.8|9619.4|9609.4|9611.1|9601.1|188
1636425900000|2021-11-09 02:45:00|9619|9609|9617.4|9607.4|9619.4|9609.4|9615.9|9605.9|52
1636426200000|2021-11-09 02:50:00|9617.8|9607.8|9627|9617|9629.8|9619.8|9617.6|9607.6|127
1636426500000|2021-11-09 02:55:00|9627.1|9617.1|9620.5|9610.5|9627.1|9617.1|9614|9604|77
1636426800000|2021-11-09 03:00:00|9620.3|9610.3|9616.5|9606.5|9621.3|9611.3|9610.1|9600.1|212
1636427100000|2021-11-09 03:05:00|9616.1|9606.1|9604.3|9594.3|9616.4|9606.4|9593.6|9583.6|283
1636427400000|2021-11-09 03:10:00|9603.3|9593.3|9592.9|9582.9|9608.9|9598.9|9592.4|9582.4|219
1636427700000|2021-11-09 03:15:00|9592.6|9582.6|9584.8|9574.8|9598|9588|9583.8|9573.8|238
1636428000000|2021-11-09 03:20:00|9585|9575|9584.1|9574.1|9592.4|9582.4|9581|9571|334
1636428300000|2021-11-09 03:25:00|9583.9|9573.9|9596.1|9586.1|9598.5|9588.5|9580.8|9570.8|241
1636428600000|2021-11-09 03:30:00|9596.5|9586.5|9594.5|9584.5|9599.8|9589.8|9594.5|9584.5|73
1636428900000|2021-11-09 03:35:00|9594.3|9584.3|9584.3|9574.3|9594.3|9584.3|9584.3|9574.3|152
1636429200000|2021-11-09 03:40:00|9584.6|9574.6|9586.3|9576.3|9591.4|9581.4|9584.6|9574.6|83
1636429500000|2021-11-09 03:45:00|9586.5|9576.5|9583.9|9573.9|9588|9578|9582|9572|125
1636429800000|2021-11-09 03:50:00|9584|9574|9589.5|9579.5|9590.1|9580.1|9580.9|9570.9|88
1636430100000|2021-11-09 03:55:00|9589.9|9579.9|9599.9|9589.9|9600.5|9590.5|9589.1|9579.1|102
1636430400000|2021-11-09 04:00:00|9599.5|9589.5|9606|9596|9606.8|9596.8|9596.8|9586.8|84
1636430700000|2021-11-09 04:05:00|9606.4|9596.4|9599.5|9589.5|9606.8|9596.8|9599.5|9589.5|48
1636431000000|2021-11-09 04:10:00|9599.6|9589.6|9599.8|9589.8|9599.8|9589.8|9599.6|9589.6|2
1636431300000|2021-11-09 04:15:00|9600|9590|9598.8|9588.8|9600.5|9590.5|9598.4|9588.4|12
1636431600000|2021-11-09 04:20:00|9599|9589|9599|9589|9600|9590|9598.3|9588.3|13
1636431900000|2021-11-09 04:25:00|9598.9|9588.9|9597|9587|9598.9|9588.9|9596.8|9586.8|12
1636432200000|2021-11-09 04:30:00|9597.3|9587.3|9599.9|9589.9|9599.9|9589.9|9597.3|9587.3|8
1636432500000|2021-11-09 04:35:00|9599.4|9589.4|9598.1|9588.1|9600|9590|9597.1|9587.1|18
1636432800000|2021-11-09 04:40:00|9598|9588|9599.8|9589.8|9599.8|9589.8|9598|9588|4
1636433100000|2021-11-09 04:45:00|9599.9|9589.9|9596.8|9586.8|9599.9|9589.9|9595.8|9585.8|17
1636433400000|2021-11-09 04:50:00|9596.6|9586.6|9596.1|9586.1|9597|9587|9595.9|9585.9|8
1636433700000|2021-11-09 04:55:00|9595.8|9585.8|9594.3|9584.3|9595.8|9585.8|9593.3|9583.3|11
1636434000000|2021-11-09 05:00:00|9594.9|9584.9|9594.8|9584.8|9594.9|9584.9|9593.8|9583.8|10
1636434300000|2021-11-09 05:05:00|9595|9585|9596.6|9586.6|9596.6|9586.6|9593.8|9583.8|10
1636434600000|2021-11-09 05:10:00|9596.8|9586.8|9593.4|9583.4|9597|9587|9593.4|9583.4|19
1636434900000|2021-11-09 05:15:00|9593.3|9583.3|9600.3|9590.3|9600.3|9590.3|9592.3|9582.3|22
1636435200000|2021-11-09 05:20:00|9600|9590|9597.5|9587.5|9600|9590|9597.1|9587.1|13
1636435500000|2021-11-09 05:25:00|9597.9|9587.9|9592.9|9582.9|9598.1|9588.1|9592.3|9582.3|15
1636435800000|2021-11-09 05:30:00|9592.5|9582.5|9581.3|9571.3|9592.5|9582.5|9577.9|9567.9|184
1636436100000|2021-11-09 05:35:00|9580.5|9570.5|9587.4|9577.4|9587.9|9577.9|9571.3|9561.3|244
1636436400000|2021-11-09 05:40:00|9587.1|9577.1|9586.3|9576.3|9589.4|9579.4|9581|9571|124
1636436700000|2021-11-09 05:45:00|9586.8|9576.8|9587.9|9577.9|9595.8|9585.8|9586.8|9576.8|119
1636437000000|2021-11-09 05:50:00|9588.1|9578.1|9586.9|9576.9|9591.9|9581.9|9585.5|9575.5|93
1636437300000|2021-11-09 05:55:00|9586.6|9576.6|9586.4|9576.4|9590|9580|9583.5|9573.5|123
1636437600000|2021-11-09 06:00:00|9586|9576|9595.1|9585.1|9596.4|9586.4|9585.5|9575.5|141
1636437900000|2021-11-09 06:05:00|9595.8|9585.8|9593.5|9583.5|9598.1|9588.1|9591.5|9581.5|111
1636438200000|2021-11-09 06:10:00|9593.3|9583.3|9615|9605|9617.3|9607.3|9588.6|9578.6|269
1636438500000|2021-11-09 06:15:00|9614.6|9604.6|9608.8|9598.8|9617.1|9607.1|9604.8|9594.8|179
1636438800000|2021-11-09 06:20:00|9609.8|9599.8|9600.1|9590.1|9614|9604|9597.5|9587.5|219
1636439100000|2021-11-09 06:25:00|9599.9|9589.9|9594.3|9584.3|9605.8|9595.8|9593|9583|256
1636439400000|2021-11-09 06:30:00|9594.5|9584.5|9603.8|9593.8|9605.8|9595.8|9593.6|9583.6|190
1636439700000|2021-11-09 06:35:00|9604.1|9594.1|9607.3|9597.3|9611.9|9601.9|9602|9592|197
1636440000000|2021-11-09 06:40:00|9607.6|9597.6|9617.6|9607.6|9618.6|9608.6|9607.6|9597.6|134
1636440300000|2021-11-09 06:45:00|9617.4|9607.4|9617.5|9607.5|9623.3|9613.3|9612.6|9602.6|216
1636440600000|2021-11-09 06:50:00|9617.9|9607.9|9623.6|9613.6|9629.4|9619.4|9616.3|9606.3|188
1636440900000|2021-11-09 06:55:00|9623.5|9613.5|9613|9603|9623.5|9613.5|9610.4|9600.4|221
1636441200000|2021-11-09 07:00:00|9612.9|9602.9|9602.4|9592.4|9615.5|9605.5|9602|9592|108
1636441500000|2021-11-09 07:05:00|9602.9|9592.9|9596|9586|9605.5|9595.5|9595.5|9585.5|85
1636441800000|2021-11-09 07:10:00|9595.6|9585.6|9594|9584|9601.8|9591.8|9590|9580|70
1636442100000|2021-11-09 07:15:00|9594.5|9584.5|9595.5|9585.5|9595.8|9585.8|9591.9|9581.9|30
1636442400000|2021-11-09 07:20:00|9595.8|9585.8|9594.4|9584.4|9598.9|9588.9|9592.5|9582.5|46
1636442700000|2021-11-09 07:25:00|9594.1|9584.1|9602.3|9592.3|9602.3|9592.3|9593.9|9583.9|38
1636443000000|2021-11-09 07:30:00|9602.8|9592.8|9606.9|9596.9|9607.8|9597.8|9602.8|9592.8|59
1636443300000|2021-11-09 07:35:00|9606.8|9596.8|9600.8|9590.8|9606.8|9596.8|9598.5|9588.5|65
1636443600000|2021-11-09 07:40:00|9600.6|9590.6|9597|9587|9602.5|9592.5|9594.5|9584.5|59
1636443900000|2021-11-09 07:45:00|9597.6|9587.6|9597.8|9587.8|9603.6|9593.6|9595.5|9585.5|136
1636444200000|2021-11-09 07:50:00|9598.8|9588.8|9601.3|9591.3|9602.9|9592.9|9595.4|9585.4|121
1636444500000|2021-11-09 07:55:00|9601.4|9591.4|9615.5|9605.5|9616|9606|9599.8|9589.8|100
1636444800000|2021-11-09 08:00:00|9616.3|9606.3|9628.5|9618.5|9629.8|9619.8|9613.8|9603.8|147
1636445100000|2021-11-09 08:05:00|9628.3|9618.3|9642.5|9632.5|9642.5|9632.5|9624|9614|140
1636445400000|2021-11-09 08:10:00|9642.8|9632.8|9645|9635|9654.8|9644.8|9642.5|9632.5|196
1636445700000|2021-11-09 08:15:00|9645.3|9635.3|9636|9626|9646.5|9636.5|9634.3|9624.3|231
1636446000000|2021-11-09 08:20:00|9635.5|9625.5|9641.5|9631.5|9641.5|9631.5|9634.3|9624.3|159
1636446300000|2021-11-09 08:25:00|9641.8|9631.8|9631|9621|9644.5|9634.5|9629|9619|136
1636446600000|2021-11-09 08:30:00|9631.5|9621.5|9639.3|9629.3|9639.5|9629.5|9631.3|9621.3|163
1636446900000|2021-11-09 08:35:00|9640.5|9630.5|9638.8|9628.8|9644.5|9634.5|9635.5|9625.5|151
1636447200000|2021-11-09 08:40:00|9637.8|9627.8|9633.8|9623.8|9637.8|9627.8|9630.8|9620.8|144
1636447500000|2021-11-09 08:45:00|9633.5|9623.5|9637.8|9627.8|9640.5|9630.5|9630.5|9620.5|104
1636447800000|2021-11-09 08:50:00|9638.5|9628.5|9635.3|9625.3|9643.8|9633.8|9634|9624|143
1636448100000|2021-11-09 08:55:00|9635.5|9625.5|9644.3|9634.3|9646.5|9636.5|9635.5|9625.5|81
1636448400000|2021-11-09 09:00:00|9644.5|9634.5|9644.3|9634.3|9649|9639|9639.3|9629.3|157
1636448700000|2021-11-09 09:05:00|9645.3|9635.3|9680|9670|9688.3|9678.3|9640.5|9630.5|218
1636449000000|2021-11-09 09:10:00|9680.8|9670.8|9687.5|9677.5|9692.3|9682.3|9675.5|9665.5|282
1636449300000|2021-11-09 09:15:00|9687.8|9677.8|9711.3|9701.3|9711.3|9701.3|9687.3|9677.3|196
1636449600000|2021-11-09 09:20:00|9710.8|9700.8|9704|9694|9718.8|9708.8|9700.3|9690.3|197
1636449900000|2021-11-09 09:25:00|9703|9693|9692|9682|9703|9693|9689|9679|153
1636450200000|2021-11-09 09:30:00|9691.8|9681.8|9693.3|9683.3|9699|9689|9690.3|9680.3|132
1636450500000|2021-11-09 09:35:00|9693.5|9683.5|9714.5|9704.5|9714.5|9704.5|9690.3|9680.3|209
1636450800000|2021-11-09 09:40:00|9714.3|9704.3|9707.3|9697.3|9722|9712|9702.8|9692.8|234
1636451100000|2021-11-09 09:45:00|9706.5|9696.5|9698|9688|9711.5|9701.5|9696.3|9686.3|174
1636451400000|2021-11-09 09:50:00|9698.3|9688.3|9695.5|9685.5|9700.8|9690.8|9693|9683|129
1636451700000|2021-11-09 09:55:00|9695.3|9685.3|9683.8|9673.8|9699|9689|9683.8|9673.8|125
1636452000000|2021-11-09 10:00:00|9683.5|9673.5|9674.5|9664.5|9684.3|9674.3|9669|9659|175
1636452300000|2021-11-09 10:05:00|9674.3|9664.3|9671.8|9661.8|9674.8|9664.8|9669.3|9659.3|173
1636452600000|2021-11-09 10:10:00|9671.5|9661.5|9678|9668|9678.3|9668.3|9668.8|9658.8|173
1636452900000|2021-11-09 10:15:00|9678.5|9668.5|9682|9672|9683.3|9673.3|9673.5|9663.5|116
1636453200000|2021-11-09 10:20:00|9682.5|9672.5|9692.3|9682.3|9693.5|9683.5|9682.3|9672.3|111
1636453500000|2021-11-09 10:25:00|9692|9682|9689.5|9679.5|9693|9683|9686.8|9676.8|100
1636453800000|2021-11-09 10:30:00|9689.3|9679.3|9692|9682|9696.3|9686.3|9686.8|9676.8|143
1636454100000|2021-11-09 10:35:00|9691.8|9681.8|9690|9680|9691.8|9681.8|9687.3|9677.3|102
1636454400000|2021-11-09 10:40:00|9689|9679|9694.5|9684.5|9695.8|9685.8|9688|9678|91
1636454700000|2021-11-09 10:45:00|9694|9684|9690.3|9680.3|9695.8|9685.8|9690.3|9680.3|105
1636455000000|2021-11-09 10:50:00|9690.5|9680.5|9690.5|9680.5|9693.8|9683.8|9685.8|9675.8|104
1636455300000|2021-11-09 10:55:00|9690.8|9680.8|9691.3|9681.3|9695|9685|9688.3|9678.3|120
1636455600000|2021-11-09 11:00:00|9691.5|9681.5|9686.8|9676.8|9695.8|9685.8|9685.8|9675.8|105
1636455900000|2021-11-09 11:05:00|9687|9677|9675|9665|9688|9678|9674.5|9664.5|141
1636456200000|2021-11-09 11:10:00|9675.8|9665.8|9677|9667|9682.5|9672.5|9674.5|9664.5|126
1636456500000|2021-11-09 11:15:00|9676.8|9666.8|9676.5|9666.5|9678.8|9668.8|9672.3|9662.3|113
1636456800000|2021-11-09 11:20:00|9676.3|9666.3|9668.5|9658.5|9677.5|9667.5|9666.8|9656.8|144
1636457100000|2021-11-09 11:25:00|9668.3|9658.3|9668.5|9658.5|9674|9664|9668.3|9658.3|132
1636457400000|2021-11-09 11:30:00|9668.3|9658.3|9674|9664|9676|9666|9662|9652|178
1636457700000|2021-11-09 11:35:00|9673.8|9663.8|9679|9669|9679|9669|9671.8|9661.8|78
1636458000000|2021-11-09 11:40:00|9679.3|9669.3|9675.3|9665.3|9685.5|9675.5|9674.3|9664.3|189
1636458300000|2021-11-09 11:45:00|9675|9665|9677.8|9667.8|9679.8|9669.8|9672|9662|151
1636458600000|2021-11-09 11:50:00|9677.5|9667.5|9672.1|9662.1|9683.1|9673.1|9672.1|9662.1|109
1636458900000|2021-11-09 11:55:00|9672|9662|9665.8|9655.8|9672|9662|9663.5|9653.5|153
1636459200000|2021-11-09 12:00:00|9666.1|9656.1|9669.5|9659.5|9674.6|9664.6|9665|9655|175
1636459500000|2021-11-09 12:05:00|9669.3|9659.3|9670|9660|9672.3|9662.3|9664.1|9654.1|130
1636459800000|2021-11-09 12:10:00|9669|9659|9673.6|9663.6|9681.1|9671.1|9666.9|9656.9|176
1636460100000|2021-11-09 12:15:00|9673.4|9663.4|9668|9658|9674.8|9664.8|9668|9658|111
1636460400000|2021-11-09 12:20:00|9668.1|9658.1|9669.8|9659.8|9669.8|9659.8|9663.4|9653.4|97
1636460700000|2021-11-09 12:25:00|9670.4|9660.4|9693.3|9683.3|9694.3|9684.3|9670.4|9660.4|199
1636461000000|2021-11-09 12:30:00|9692.5|9682.5|9673|9663|9692.5|9682.5|9670|9660|282
1636461300000|2021-11-09 12:35:00|9672.9|9662.9|9678|9668|9680.5|9670.5|9672.5|9662.5|163
1636461600000|2021-11-09 12:40:00|9677.8|9667.8|9680.6|9670.6|9683|9673|9677.8|9667.8|154
1636461900000|2021-11-09 12:45:00|9680.9|9670.9|9678|9668|9688.1|9678.1|9677.4|9667.4|219
1636462200000|2021-11-09 12:50:00|9677.8|9667.8|9688.5|9678.5|9692.1|9682.1|9677.8|9667.8|241
1636462500000|2021-11-09 12:55:00|9688.3|9678.3|9685.9|9675.9|9689|9679|9681|9671|260
1636462800000|2021-11-09 13:00:00|9686.4|9676.4|9659.5|9649.5|9686.6|9676.6|9648.5|9638.5|793
1636463100000|2021-11-09 13:05:00|9659.8|9649.8|9644.6|9634.6|9662.1|9652.1|9644|9634|593
1636463400000|2021-11-09 13:10:00|9646|9636|9630.4|9620.4|9647.8|9637.8|9630.3|9620.3|569
1636463700000|2021-11-09 13:15:00|9629.9|9619.9|9594.1|9584.1|9630|9620|9588.9|9578.9|627
1636464000000|2021-11-09 13:20:00|9594.3|9584.3|9602|9592|9607.6|9597.6|9591.1|9581.1|642
1636464300000|2021-11-09 13:25:00|9602.1|9592.1|9614.9|9604.9|9617.8|9607.8|9594.9|9584.9|427
1636464600000|2021-11-09 13:30:00|9614.4|9604.4|9606.8|9596.8|9624|9614|9606.8|9596.8|417
1636464900000|2021-11-09 13:35:00|9607.1|9597.1|9610.3|9600.3|9619.9|9609.9|9600.1|9590.1|451
1636465200000|2021-11-09 13:40:00|9610.1|9600.1|9607.1|9597.1|9610.4|9600.4|9599.1|9589.1|419
1636465500000|2021-11-09 13:45:00|9607.5|9597.5|9591.9|9581.9|9611|9601|9591.5|9581.5|500
1636465800000|2021-11-09 13:50:00|9592.8|9582.8|9601.1|9591.1|9603.4|9593.4|9588.8|9578.8|511
1636466100000|2021-11-09 13:55:00|9600.1|9590.1|9617.4|9607.4|9618.8|9608.8|9600.1|9590.1|440
1636466400000|2021-11-09 14:00:00|9617.1|9607.1|9626.4|9616.4|9630.4|9620.4|9613|9603|451
1636466700000|2021-11-09 14:05:00|9626.1|9616.1|9627|9617|9638|9628|9624.3|9614.3|484
1636467000000|2021-11-09 14:10:00|9626.9|9616.9|9613.9|9603.9|9626.9|9616.9|9611.9|9601.9|445
1636467300000|2021-11-09 14:15:00|9614.1|9604.1|9606.3|9596.3|9618.4|9608.4|9600.5|9590.5|470
1636467600000|2021-11-09 14:20:00|9606|9596|9602.8|9592.8|9610.5|9600.5|9592.1|9582.1|478
1636467900000|2021-11-09 14:25:00|9602.4|9592.4|9601.3|9591.3|9605.6|9595.6|9595.1|9585.1|447
1636468200000|2021-11-09 14:30:00|9601.4|9591.4|9616|9606|9621.6|9611.6|9601.1|9591.1|478
1636468500000|2021-11-09 14:35:00|9615.3|9605.3|9617.9|9607.9|9623.6|9613.6|9611.3|9601.3|510
1636468800000|2021-11-09 14:40:00|9618.1|9608.1|9619.6|9609.6|9626.3|9616.3|9615.1|9605.1|424
1636469100000|2021-11-09 14:45:00|9619.5|9609.5|9600.6|9590.6|9619.5|9609.5|9599.8|9589.8|535
1636469400000|2021-11-09 14:50:00|9600.4|9590.4|9568.4|9558.4|9605.3|9595.3|9567.6|9557.6|540
1636469700000|2021-11-09 14:55:00|9567.9|9557.9|9559.3|9549.3|9576.9|9566.9|9555.4|9545.4|588
1636470000000|2021-11-09 15:00:00|9558.3|9548.3|9533.8|9523.8|9566.3|9556.3|9528.5|9518.5|701
1636470300000|2021-11-09 15:05:00|9533.6|9523.6|9521.6|9511.6|9540.4|9530.4|9518.9|9508.9|691
1636470600000|2021-11-09 15:10:00|9521.4|9511.4|9530.8|9520.8|9533.3|9523.3|9511.3|9501.3|651
1636470900000|2021-11-09 15:15:00|9530.4|9520.4|9525.1|9515.1|9536.4|9526.4|9516.5|9506.5|532
1636471200000|2021-11-09 15:20:00|9525.5|9515.5|9543.6|9533.6|9545.8|9535.8|9525.5|9515.5|458
1636471500000|2021-11-09 15:25:00|9544.5|9534.5|9546.9|9536.9|9549.1|9539.1|9542.3|9532.3|460
1636471800000|2021-11-09 15:30:00|9546.6|9536.6|9539.9|9529.9|9552.8|9542.8|9531.3|9521.3|438
1636472100000|2021-11-09 15:35:00|9539.6|9529.6|9550.3|9540.3|9550.5|9540.5|9532.3|9522.3|378
1636472400000|2021-11-09 15:40:00|9549.9|9539.9|9545.9|9535.9|9553.4|9543.4|9543.8|9533.8|377
1636472700000|2021-11-09 15:45:00|9545.6|9535.6|9550.6|9540.6|9551.4|9541.4|9541.4|9531.4|347
1636473000000|2021-11-09 15:50:00|9550.4|9540.4|9558.3|9548.3|9558.8|9548.8|9546.8|9536.8|339
1636473300000|2021-11-09 15:55:00|9558|9548|9556.4|9546.4|9563.9|9553.9|9553.8|9543.8|463
1636473600000|2021-11-09 16:00:00|9557.3|9547.3|9565|9555|9568.8|9558.8|9556.6|9546.6|299
1636473900000|2021-11-09 16:05:00|9565.3|9555.3|9559.9|9549.9|9565.3|9555.3|9555.9|9545.9|246
1636474200000|2021-11-09 16:10:00|9560.8|9550.8|9556|9546|9564.5|9554.5|9550.6|9540.6|262
1636474500000|2021-11-09 16:15:00|9555.8|9545.8|9555.3|9545.3|9561|9551|9553.3|9543.3|263
1636474800000|2021-11-09 16:20:00|9555|9545|9551.4|9541.4|9558.5|9548.5|9550.6|9540.6|288
1636475100000|2021-11-09 16:25:00|9551.5|9541.5|9551|9541|9555.3|9545.3|9550.5|9540.5|308
1636475400000|2021-11-09 16:30:00|9551.3|9541.3|9557.5|9547.5|9564.8|9554.8|9551.3|9541.3|383
1636475700000|2021-11-09 16:35:00|9557.6|9547.6|9543.9|9533.9|9558.3|9548.3|9543.9|9533.9|334
1636476000000|2021-11-09 16:40:00|9543.8|9533.8|9555.5|9545.5|9557.5|9547.5|9539.6|9529.6|383
1636476300000|2021-11-09 16:45:00|9555|9545|9550|9540|9563.4|9553.4|9548.6|9538.6|398
1636476600000|2021-11-09 16:50:00|9550.4|9540.4|9553.4|9543.4|9555.5|9545.5|9545.4|9535.4|265
1636476900000|2021-11-09 16:55:00|9553.5|9543.5|9559.4|9549.4|9562.8|9552.8|9553.5|9543.5|375
1636477200000|2021-11-09 17:00:00|9559.9|9549.9|9570.3|9560.3|9571.8|9561.8|9558.3|9548.3|269
1636477500000|2021-11-09 17:05:00|9570.9|9560.9|9578.8|9568.8|9580.1|9570.1|9568.6|9558.6|208
1636477800000|2021-11-09 17:10:00|9578.6|9568.6|9576.3|9566.3|9582.5|9572.5|9574.9|9564.9|196
1636478100000|2021-11-09 17:15:00|9576.5|9566.5|9573.8|9563.8|9578.8|9568.8|9570.3|9560.3|221
1636478400000|2021-11-09 17:20:00|9573.5|9563.5|9573.4|9563.4|9576.3|9566.3|9570.6|9560.6|196
1636478700000|2021-11-09 17:25:00|9573.5|9563.5|9566.9|9556.9|9574.4|9564.4|9565.4|9555.4|192
1636479000000|2021-11-09 17:30:00|9566.4|9556.4|9573.8|9563.8|9575.1|9565.1|9565.9|9555.9|199
1636479300000|2021-11-09 17:35:00|9573|9563|9566.1|9556.1|9574.1|9564.1|9562.4|9552.4|195
1636479600000|2021-11-09 17:40:00|9565.9|9555.9|9570.4|9560.4|9574.1|9564.1|9565.3|9555.3|227
1636479900000|2021-11-09 17:45:00|9570.6|9560.6|9571.4|9561.4|9574.1|9564.1|9568|9558|189
1636480200000|2021-11-09 17:50:00|9571.1|9561.1|9574.5|9564.5|9576.6|9566.6|9570.6|9560.6|169
1636480500000|2021-11-09 17:55:00|9574.8|9564.8|9578|9568|9578.8|9568.8|9570.5|9560.5|253
1636506000000|2021-11-10 01:00:00|9590.1|9580.1|9588.9|9578.9|9596.5|9586.5|9581|9571|296
1636506300000|2021-11-10 01:05:00|9589|9579|9593.4|9583.4|9598.6|9588.6|9582.9|9572.9|383
1636506600000|2021-11-10 01:10:00|9593.3|9583.3|9588.4|9578.4|9594.1|9584.1|9582.9|9572.9|288
1636506900000|2021-11-10 01:15:00|9588.3|9578.3|9573.9|9563.9|9589.8|9579.8|9571.6|9561.6|289
1636507200000|2021-11-10 01:20:00|9574.9|9564.9|9561.4|9551.4|9578.6|9568.6|9558.6|9548.6|380
1636507500000|2021-11-10 01:25:00|9561.6|9551.6|9561.5|9551.5|9572.9|9562.9|9556.8|9546.8|372
1636507800000|2021-11-10 01:30:00|9562.1|9552.1|9561.5|9551.5|9572.8|9562.8|9555.9|9545.9|554
1636508100000|2021-11-10 01:35:00|9561.6|9551.6|9567.4|9557.4|9576.4|9566.4|9557.9|9547.9|367
1636508400000|2021-11-10 01:40:00|9567.1|9557.1|9548.6|9538.6|9567.6|9557.6|9544.6|9534.6|367
1636508700000|2021-11-10 01:45:00|9548.4|9538.4|9553.1|9543.1|9558.4|9548.4|9546.8|9536.8|342
1636509000000|2021-11-10 01:50:00|9552.9|9542.9|9560.6|9550.6|9562.1|9552.1|9548|9538|298
1636509300000|2021-11-10 01:55:00|9560.1|9550.1|9566.9|9556.9|9568.6|9558.6|9552.6|9542.6|324
1636509600000|2021-11-10 02:00:00|9566.6|9556.6|9557|9547|9568|9558|9555.4|9545.4|355
1636509900000|2021-11-10 02:05:00|9557.1|9547.1|9564.9|9554.9|9568.9|9558.9|9554.1|9544.1|335
1636510200000|2021-11-10 02:10:00|9565.3|9555.3|9568.8|9558.8|9573.6|9563.6|9559.1|9549.1|284
1636510500000|2021-11-10 02:15:00|9567.3|9557.3|9561.3|9551.3|9567.3|9557.3|9558.6|9548.6|87
1636510800000|2021-11-10 02:20:00|9561.1|9551.1|9559.6|9549.6|9561.1|9551.1|9558.6|9548.6|52
1636511100000|2021-11-10 02:25:00|9559.9|9549.9|9564.1|9554.1|9564.1|9554.1|9559.8|9549.8|82
1636511400000|2021-11-10 02:30:00|9564.4|9554.4|9555.6|9545.6|9576.9|9566.9|9549.5|9539.5|465
1636511700000|2021-11-10 02:35:00|9555.9|9545.9|9567.1|9557.1|9567.1|9557.1|9554.1|9544.1|311
1636512000000|2021-11-10 02:40:00|9566.6|9556.6|9574|9564|9575.1|9565.1|9563.6|9553.6|285
1636512300000|2021-11-10 02:45:00|9573.1|9563.1|9574.6|9564.6|9582.8|9572.8|9572.4|9562.4|515
1636512600000|2021-11-10 02:50:00|9574.1|9564.1|9567.3|9557.3|9574.9|9564.9|9564.3|9554.3|291
1636512900000|2021-11-10 02:55:00|9567.8|9557.8|9561.4|9551.4|9572|9562|9558.4|9548.4|264
1636513200000|2021-11-10 03:00:00|9562|9552|9560.6|9550.6|9565.4|9555.4|9551.5|9541.5|267
1636513500000|2021-11-10 03:05:00|9560.4|9550.4|9566.6|9556.6|9569.9|9559.9|9559.6|9549.6|206
1636513800000|2021-11-10 03:10:00|9567.6|9557.6|9564.4|9554.4|9569|9559|9561.8|9551.8|144
1636514100000|2021-11-10 03:15:00|9564|9554|9546.9|9536.9|9564.6|9554.6|9546.9|9536.9|307
1636514400000|2021-11-10 03:20:00|9546.6|9536.6|9554.3|9544.3|9561.4|9551.4|9546.6|9536.6|385
1636514700000|2021-11-10 03:25:00|9554.6|9544.6|9559.4|9549.4|9561.9|9551.9|9552.3|9542.3|239
1636515000000|2021-11-10 03:30:00|9559.3|9549.3|9560.4|9550.4|9565.3|9555.3|9556.4|9546.4|97
1636515300000|2021-11-10 03:35:00|9560.1|9550.1|9558.4|9548.4|9561.6|9551.6|9557.1|9547.1|81
1636515600000|2021-11-10 03:40:00|9558.6|9548.6|9556.4|9546.4|9558.6|9548.6|9554.6|9544.6|83
1636515900000|2021-11-10 03:45:00|9556.1|9546.1|9554.6|9544.6|9557.9|9547.9|9553.6|9543.6|86
1636516200000|2021-11-10 03:50:00|9554.3|9544.3|9548.5|9538.5|9555.1|9545.1|9548.3|9538.3|135
1636516500000|2021-11-10 03:55:00|9548.3|9538.3|9552|9542|9554.6|9544.6|9546.1|9536.1|113
1636516800000|2021-11-10 04:00:00|9552.3|9542.3|9553.9|9543.9|9554.6|9544.6|9551.9|9541.9|86
1636517100000|2021-11-10 04:05:00|9554.1|9544.1|9548.8|9538.8|9554.1|9544.1|9548.3|9538.3|80
1636517400000|2021-11-10 04:10:00|9548.6|9538.6|9548.6|9538.6|9549.6|9539.6|9544.9|9534.9|103
1636517700000|2021-11-10 04:15:00|9548.9|9538.9|9539.6|9529.6|9548.9|9538.9|9537.4|9527.4|51
1636518000000|2021-11-10 04:20:00|9539.5|9529.5|9537.1|9527.1|9539.5|9529.5|9536.3|9526.3|38
1636518300000|2021-11-10 04:25:00|9536.9|9526.9|9540.6|9530.6|9540.6|9530.6|9536.9|9526.9|17
1636518600000|2021-11-10 04:30:00|9540.4|9530.4|9542.4|9532.4|9543|9533|9534.5|9524.5|31
1636518900000|2021-11-10 04:35:00|9542.1|9532.1|9544.1|9534.1|9544.3|9534.3|9539.9|9529.9|19
1636519200000|2021-11-10 04:40:00|9543.9|9533.9|9539.8|9529.8|9544.1|9534.1|9539.8|9529.8|30
1636519500000|2021-11-10 04:45:00|9539.9|9529.9|9542.4|9532.4|9542.4|9532.4|9539.5|9529.5|27
1636519800000|2021-11-10 04:50:00|9542|9532|9541|9531|9542|9532|9539.6|9529.6|15
1636520100000|2021-11-10 04:55:00|9541.3|9531.3|9539.5|9529.5|9543.8|9533.8|9538.4|9528.4|39
1636520400000|2021-11-10 05:00:00|9539.6|9529.6|9541|9531|9541|9531|9538.5|9528.5|23
1636520700000|2021-11-10 05:05:00|9540.5|9530.5|9531.8|9521.8|9540.5|9530.5|9531.5|9521.5|36
1636521000000|2021-11-10 05:10:00|9532.4|9522.4|9531.5|9521.5|9533.3|9523.3|9530.4|9520.4|28
1636521300000|2021-11-10 05:15:00|9531.1|9521.1|9530.8|9520.8|9531.4|9521.4|9526.1|9516.1|50
1636521600000|2021-11-10 05:20:00|9531.1|9521.1|9535.5|9525.5|9538.1|9528.1|9531.1|9521.1|38
1636521900000|2021-11-10 05:25:00|9535.6|9525.6|9541.4|9531.4|9543.1|9533.1|9535.6|9525.6|32
1636522200000|2021-11-10 05:30:00|9542.4|9532.4|9552.8|9542.8|9561.8|9551.8|9532.6|9522.6|404
1636522500000|2021-11-10 05:35:00|9553.3|9543.3|9563|9553|9563.1|9553.1|9546.6|9536.6|190
1636522800000|2021-11-10 05:40:00|9563.1|9553.1|9566.8|9556.8|9571.8|9561.8|9559.9|9549.9|333
1636523100000|2021-11-10 05:45:00|9567|9557|9575.8|9565.8|9582.6|9572.6|9564.9|9554.9|341
1636523400000|2021-11-10 05:50:00|9575.6|9565.6|9580.8|9570.8|9581.9|9571.9|9572.5|9562.5|220
1636523700000|2021-11-10 05:55:00|9580.9|9570.9|9593.8|9583.8|9596.5|9586.5|9580.8|9570.8|292
1636524000000|2021-11-10 06:00:00|9593.1|9583.1|9592.6|9582.6|9597.3|9587.3|9586.9|9576.9|189
1636524300000|2021-11-10 06:05:00|9592.9|9582.9|9585.5|9575.5|9594.3|9584.3|9583.9|9573.9|184
1636524600000|2021-11-10 06:10:00|9586|9576|9586.1|9576.1|9590|9580|9579.4|9569.4|167
1636524900000|2021-11-10 06:15:00|9586.3|9576.3|9592.4|9582.4|9594|9584|9586.3|9576.3|192
1636525200000|2021-11-10 06:20:00|9591.5|9581.5|9593|9583|9599.1|9589.1|9587.1|9577.1|234
1636525500000|2021-11-10 06:25:00|9593.1|9583.1|9601.1|9591.1|9601.6|9591.6|9591.6|9581.6|187
1636525800000|2021-11-10 06:30:00|9601.4|9591.4|9602.1|9592.1|9604.8|9594.8|9595.1|9585.1|133
1636526100000|2021-11-10 06:35:00|9601.9|9591.9|9602.8|9592.8|9604.1|9594.1|9598.1|9588.1|125
1636526400000|2021-11-10 06:40:00|9602.5|9592.5|9593.4|9583.4|9602.5|9592.5|9586|9576|194
1636526700000|2021-11-10 06:45:00|9593|9583|9588.1|9578.1|9593.4|9583.4|9584.9|9574.9|143
1636527000000|2021-11-10 06:50:00|9588.3|9578.3|9588.9|9578.9|9596|9586|9587.4|9577.4|145
1636527300000|2021-11-10 06:55:00|9589.1|9579.1|9591.1|9581.1|9599.1|9589.1|9587.4|9577.4|175
1636527600000|2021-11-10 07:00:00|9590.9|9580.9|9583.1|9573.1|9591.4|9581.4|9578.6|9568.6|78
1636527900000|2021-11-10 07:05:00|9582.9|9572.9|9596|9586|9596|9586|9579.1|9569.1|69
1636528200000|2021-11-10 07:10:00|9595.6|9585.6|9617.9|9607.9|9617.9|9607.9|9594.9|9584.9|85
1636528500000|2021-11-10 07:15:00|9617.8|9607.8|9633.6|9623.6|9635.8|9625.8|9615.6|9605.6|215
1636528800000|2021-11-10 07:20:00|9632.9|9622.9|9619|9609|9632.9|9622.9|9619|9609|140
1636529100000|2021-11-10 07:25:00|9619.9|9609.9|9624.4|9614.4|9627.1|9617.1|9618.9|9608.9|72
1636529400000|2021-11-10 07:30:00|9624.1|9614.1|9623.6|9613.6|9626.6|9616.6|9622|9612|65
1636529700000|2021-11-10 07:35:00|9623.4|9613.4|9611.1|9601.1|9623.4|9613.4|9611.1|9601.1|97
1636530000000|2021-11-10 07:40:00|9611.5|9601.5|9608.6|9598.6|9616.9|9606.9|9607.6|9597.6|90
1636530300000|2021-11-10 07:45:00|9608.4|9598.4|9599.6|9589.6|9608.6|9598.6|9591.5|9581.5|117
1636530600000|2021-11-10 07:50:00|9599.8|9589.8|9588.4|9578.4|9607|9597|9588.4|9578.4|114
1636530900000|2021-11-10 07:55:00|9588.1|9578.1|9611.1|9601.1|9613.9|9603.9|9588.1|9578.1|115
1636531200000|2021-11-10 08:00:00|9611.9|9601.9|9640.6|9630.6|9640.8|9630.8|9611.9|9601.9|143
1636531500000|2021-11-10 08:05:00|9641.1|9631.1|9643.9|9633.9|9650.4|9640.4|9636.8|9626.8|209
1636531800000|2021-11-10 08:10:00|9644|9634|9648.3|9638.3|9649.1|9639.1|9641.8|9631.8|169
1636532100000|2021-11-10 08:15:00|9648.8|9638.8|9657.6|9647.6|9659|9649|9637.9|9627.9|220
1636532400000|2021-11-10 08:20:00|9657.9|9647.9|9652.9|9642.9|9669|9659|9652.6|9642.6|237
1636532700000|2021-11-10 08:25:00|9652.5|9642.5|9659.5|9649.5|9662.6|9652.6|9651.8|9641.8|191
1636533000000|2021-11-10 08:30:00|9659|9649|9658.3|9648.3|9669.9|9659.9|9658|9648|133
1636533300000|2021-11-10 08:35:00|9658.8|9648.8|9651.8|9641.8|9659.6|9649.6|9650.6|9640.6|165
1636533600000|2021-11-10 08:40:00|9652|9642|9649.4|9639.4|9654.1|9644.1|9646.3|9636.3|106
1636533900000|2021-11-10 08:45:00|9649.1|9639.1|9647.6|9637.6|9658.5|9648.5|9646.9|9636.9|101
1636534200000|2021-11-10 08:50:00|9647.3|9637.3|9642.5|9632.5|9647.3|9637.3|9640.9|9630.9|94
1636534500000|2021-11-10 08:55:00|9642.4|9632.4|9632.5|9622.5|9642.4|9632.4|9628.6|9618.6|91
1636534800000|2021-11-10 09:00:00|9632.8|9622.8|9631|9621|9636.6|9626.6|9629.3|9619.3|183
1636535100000|2021-11-10 09:05:00|9631.4|9621.4|9637|9627|9644.1|9634.1|9630.5|9620.5|139
1636535400000|2021-11-10 09:10:00|9640.3|9630.3|9632.1|9622.1|9640.3|9630.3|9631.1|9621.1|158
1636535700000|2021-11-10 09:15:00|9632.5|9622.5|9621.8|9611.8|9635.8|9625.8|9618.8|9608.8|168
1636536000000|2021-11-10 09:20:00|9621.9|9611.9|9602.6|9592.6|9625.1|9615.1|9591.6|9581.6|237
1636536300000|2021-11-10 09:25:00|9602.1|9592.1|9608.6|9598.6|9611.8|9601.8|9602.1|9592.1|189
1636536600000|2021-11-10 09:30:00|9608.4|9598.4|9604.1|9594.1|9615.8|9605.8|9603.6|9593.6|190
1636536900000|2021-11-10 09:35:00|9604.3|9594.3|9605.8|9595.8|9606.5|9596.5|9592.5|9582.5|229
1636537200000|2021-11-10 09:40:00|9606.4|9596.4|9605.3|9595.3|9607.5|9597.5|9600.8|9590.8|185
1636537500000|2021-11-10 09:45:00|9604.8|9594.8|9607.6|9597.6|9610.1|9600.1|9600.5|9590.5|175
1636537800000|2021-11-10 09:50:00|9607|9597|9611.3|9601.3|9612.1|9602.1|9602.6|9592.6|183
1636538100000|2021-11-10 09:55:00|9610.3|9600.3|9615.3|9605.3|9617.3|9607.3|9605.3|9595.3|155
1636538400000|2021-11-10 10:00:00|9615|9605|9620.1|9610.1|9624.8|9614.8|9614.8|9604.8|163
1636538700000|2021-11-10 10:05:00|9619.9|9609.9|9621.4|9611.4|9628|9618|9619.6|9609.6|149
1636539000000|2021-11-10 10:10:00|9620.5|9610.5|9617.4|9607.4|9624.3|9614.3|9616.9|9606.9|68
1636539300000|2021-11-10 10:15:00|9617.1|9607.1|9618.6|9608.6|9619.9|9609.9|9614.4|9604.4|54
1636539600000|2021-11-10 10:20:00|9618.5|9608.5|9606.8|9596.8|9618.5|9608.5|9606.8|9596.8|132
1636539900000|2021-11-10 10:25:00|9607|9597|9591.5|9581.5|9607|9597|9590.4|9580.4|95
1636540200000|2021-11-10 10:30:00|9591.4|9581.4|9596.9|9586.9|9597.6|9587.6|9590.5|9580.5|107
1636540500000|2021-11-10 10:35:00|9596.4|9586.4|9585.9|9575.9|9597.4|9587.4|9583.8|9573.8|115
1636540800000|2021-11-10 10:40:00|9586|9576|9591.1|9581.1|9594.1|9584.1|9586|9576|125
1636541100000|2021-11-10 10:45:00|9590.9|9580.9|9589|9579|9593.9|9583.9|9584.6|9574.6|112
1636541400000|2021-11-10 10:50:00|9589.3|9579.3|9595.4|9585.4|9596.9|9586.9|9589.3|9579.3|101
1636541700000|2021-11-10 10:55:00|9595.1|9585.1|9594.9|9584.9|9596.6|9586.6|9593.1|9583.1|100
1636542000000|2021-11-10 11:00:00|9595.1|9585.1|9601.8|9591.8|9603.4|9593.4|9594.3|9584.3|131
1636542300000|2021-11-10 11:05:00|9602.3|9592.3|9602.6|9592.6|9606.1|9596.1|9600.3|9590.3|157
1636542600000|2021-11-10 11:10:00|9602.4|9592.4|9600.6|9590.6|9603.4|9593.4|9598.8|9588.8|152
1636542900000|2021-11-10 11:15:00|9600.4|9590.4|9594|9584|9603.8|9593.8|9592.9|9582.9|159
1636543200000|2021-11-10 11:20:00|9594.3|9584.3|9590.9|9580.9|9597.8|9587.8|9587.4|9577.4|150
1636543500000|2021-11-10 11:25:00|9590.6|9580.6|9582.1|9572.1|9591.6|9581.6|9571.9|9561.9|245
1636543800000|2021-11-10 11:30:00|9581.9|9571.9|9578.1|9568.1|9585.8|9575.8|9575.9|9565.9|206
1636544100000|2021-11-10 11:35:00|9577.8|9567.8|9570.9|9560.9|9582.6|9572.6|9566.9|9556.9|193
1636544400000|2021-11-10 11:40:00|9571.3|9561.3|9572.3|9562.3|9576.1|9566.1|9566.3|9556.3|138
1636544700000|2021-11-10 11:45:00|9572|9562|9567.9|9557.9|9574.5|9564.5|9567.1|9557.1|135
1636545000000|2021-11-10 11:50:00|9567.8|9557.8|9557.8|9547.8|9567.8|9557.8|9557.4|9547.4|175
1636545300000|2021-11-10 11:55:00|9557.9|9547.9|9546|9536|9563|9553|9544|9534|159
1636545600000|2021-11-10 12:00:00|9545.8|9535.8|9556.9|9546.9|9559.1|9549.1|9542.9|9532.9|197
1636545900000|2021-11-10 12:05:00|9556.5|9546.5|9562.6|9552.6|9567.3|9557.3|9556.3|9546.3|180
1636546200000|2021-11-10 12:10:00|9562.1|9552.1|9579.5|9569.5|9581.8|9571.8|9561.6|9551.6|153
1636546500000|2021-11-10 12:15:00|9579.8|9569.8|9569.1|9559.1|9582.3|9572.3|9567|9557|171
1636546800000|2021-11-10 12:20:00|9570.3|9560.3|9574.3|9564.3|9575.3|9565.3|9568.4|9558.4|139
1636547100000|2021-11-10 12:25:00|9574|9564|9576.3|9566.3|9579.9|9569.9|9564.3|9554.3|251
1636547400000|2021-11-10 12:30:00|9576.4|9566.4|9573.3|9563.3|9577.1|9567.1|9562|9552|317
1636547700000|2021-11-10 12:35:00|9575|9565|9579.3|9569.3|9582.3|9572.3|9569.3|9559.3|180
1636548000000|2021-11-10 12:40:00|9579|9569|9578|9568|9581|9571|9574.4|9564.4|124
1636548300000|2021-11-10 12:45:00|9577.9|9567.9|9576|9566|9578.3|9568.3|9570.8|9560.8|168
1636548600000|2021-11-10 12:50:00|9575.6|9565.6|9577.5|9567.5|9579.3|9569.3|9573.5|9563.5|135
1636548900000|2021-11-10 12:55:00|9577.1|9567.1|9582.8|9572.8|9583.3|9573.3|9573|9563|143
1636549200000|2021-11-10 13:00:00|9582.6|9572.6|9557.9|9547.9|9591.1|9581.1|9557.6|9547.6|653
1636549500000|2021-11-10 13:05:00|9557.4|9547.4|9552.1|9542.1|9565.5|9555.5|9544.8|9534.8|495
1636549800000|2021-11-10 13:10:00|9553.9|9543.9|9557.8|9547.8|9559.4|9549.4|9542.6|9532.6|403
1636550100000|2021-11-10 13:15:00|9558.3|9548.3|9556.9|9546.9|9562|9552|9545.5|9535.5|380
1636550400000|2021-11-10 13:20:00|9557.4|9547.4|9550|9540|9561.4|9551.4|9538.3|9528.3|328
1636550700000|2021-11-10 13:25:00|9550.3|9540.3|9564|9554|9567|9557|9541.3|9531.3|353
1636551000000|2021-11-10 13:30:00|9563.6|9553.6|9577.5|9567.5|9581.4|9571.4|9538.8|9528.8|665
1636551300000|2021-11-10 13:35:00|9576.5|9566.5|9561.1|9551.1|9578.1|9568.1|9557.1|9547.1|613
1636551600000|2021-11-10 13:40:00|9560.8|9550.8|9600|9590|9602.4|9592.4|9560.8|9550.8|550
1636551900000|2021-11-10 13:45:00|9599.8|9589.8|9602.6|9592.6|9604.8|9594.8|9587.9|9577.9|572
1636552200000|2021-11-10 13:50:00|9602.9|9592.9|9613.9|9603.9|9623.1|9613.1|9602.6|9592.6|572
1636552500000|2021-11-10 13:55:00|9614.4|9604.4|9619.5|9609.5|9623.5|9613.5|9610.6|9600.6|402
1636552800000|2021-11-10 14:00:00|9619.3|9609.3|9640.1|9630.1|9641.4|9631.4|9611.9|9601.9|559
1636553100000|2021-11-10 14:05:00|9640.6|9630.6|9612.9|9602.9|9642.4|9632.4|9608.6|9598.6|608
1636553400000|2021-11-10 14:10:00|9613.3|9603.3|9601.8|9591.8|9617.3|9607.3|9599.5|9589.5|550
1636553700000|2021-11-10 14:15:00|9602.9|9592.9|9612.1|9602.1|9623.9|9613.9|9602.3|9592.3|578
1636554000000|2021-11-10 14:20:00|9611.9|9601.9|9613|9603|9616.5|9606.5|9602.5|9592.5|450
1636554300000|2021-11-10 14:25:00|9613.9|9603.9|9602.4|9592.4|9613.9|9603.9|9600.3|9590.3|231
1636554600000|2021-11-10 14:30:00|9602.3|9592.3|9621.8|9611.8|9625.5|9615.5|9600.5|9590.5|529
1636554900000|2021-11-10 14:35:00|9622|9612|9617.4|9607.4|9629.5|9619.5|9609.1|9599.1|544
1636555200000|2021-11-10 14:40:00|9617|9607|9608.3|9598.3|9623|9613|9603.8|9593.8|455
1636555500000|2021-11-10 14:45:00|9608|9598|9623.4|9613.4|9623.4|9613.4|9604.6|9594.6|402
1636555800000|2021-11-10 14:50:00|9623|9613|9624.3|9614.3|9628|9618|9617.5|9607.5|347
1636556100000|2021-11-10 14:55:00|9624.8|9614.8|9653.3|9643.3|9653.3|9643.3|9622.8|9612.8|490
1636556400000|2021-11-10 15:00:00|9653.9|9643.9|9631.8|9621.8|9658.8|9648.8|9627.1|9617.1|471
1636556700000|2021-11-10 15:05:00|9631.4|9621.4|9628.1|9618.1|9631.4|9621.4|9620.5|9610.5|324
1636557000000|2021-11-10 15:10:00|9627.9|9617.9|9598.3|9588.3|9627.9|9617.9|9597.8|9587.8|501
1636557300000|2021-11-10 15:15:00|9598.6|9588.6|9590.1|9580.1|9606.9|9596.9|9589.4|9579.4|437
1636557600000|2021-11-10 15:20:00|9590.5|9580.5|9580|9570|9596.8|9586.8|9575.9|9565.9|485
1636557900000|2021-11-10 15:25:00|9579.3|9569.3|9590|9580|9591.5|9581.5|9578|9568|431
1636558200000|2021-11-10 15:30:00|9589.3|9579.3|9579.3|9569.3|9589.3|9579.3|9578.6|9568.6|397
1636558500000|2021-11-10 15:35:00|9579.4|9569.4|9572.6|9562.6|9588.8|9578.8|9567.6|9557.6|322
1636558800000|2021-11-10 15:40:00|9572.1|9562.1|9562|9552|9572.1|9562.1|9557.4|9547.4|356
1636559100000|2021-11-10 15:45:00|9562.4|9552.4|9572.4|9562.4|9580|9570|9561.1|9551.1|405
1636559400000|2021-11-10 15:50:00|9571.6|9561.6|9556.4|9546.4|9574.9|9564.9|9552.8|9542.8|372
1636559700000|2021-11-10 15:55:00|9555.8|9545.8|9545.9|9535.9|9559|9549|9540.1|9530.1|482
1636560000000|2021-11-10 16:00:00|9546.1|9536.1|9557|9547|9563.9|9553.9|9544|9534|442
1636560300000|2021-11-10 16:05:00|9556.8|9546.8|9546.1|9536.1|9557|9547|9539.6|9529.6|342
1636560600000|2021-11-10 16:10:00|9545.8|9535.8|9553.1|9543.1|9555|9545|9543.1|9533.1|240
1636560900000|2021-11-10 16:15:00|9553.3|9543.3|9558|9548|9558|9548|9551|9541|205
1636561200000|2021-11-10 16:20:00|9557.3|9547.3|9562.3|9552.3|9562.5|9552.5|9551.6|9541.6|227
1636561500000|2021-11-10 16:25:00|9561.6|9551.6|9554.6|9544.6|9562|9552|9549|9539|263
1636561800000|2021-11-10 16:30:00|9554.5|9544.5|9541.4|9531.4|9557.1|9547.1|9537.4|9527.4|258
1636562100000|2021-11-10 16:35:00|9541.1|9531.1|9545.1|9535.1|9546.9|9536.9|9539.4|9529.4|263
1636562400000|2021-11-10 16:40:00|9544.9|9534.9|9540.5|9530.5|9546.4|9536.4|9532.6|9522.6|284
1636562700000|2021-11-10 16:45:00|9540.3|9530.3|9542.1|9532.1|9545.3|9535.3|9533.6|9523.6|370
1636563000000|2021-11-10 16:50:00|9541.6|9531.6|9543.8|9533.8|9549.3|9539.3|9537.1|9527.1|312
1636563300000|2021-11-10 16:55:00|9543.5|9533.5|9544.3|9534.3|9548|9538|9538.9|9528.9|289
1636563600000|2021-11-10 17:00:00|9544.4|9534.4|9541.5|9531.5|9548.9|9538.9|9540|9530|220
1636563900000|2021-11-10 17:05:00|9541.3|9531.3|9529.9|9519.9|9542.5|9532.5|9528.4|9518.4|165
1636564200000|2021-11-10 17:10:00|9529.6|9519.6|9484.8|9474.8|9534.8|9524.8|9484.5|9474.5|270
1636564500000|2021-11-10 17:15:00|9484.5|9474.5|9463.8|9453.8|9484.5|9474.5|9462.3|9452.3|327
1636564800000|2021-11-10 17:20:00|9462.8|9452.8|9446.8|9436.8|9465.8|9455.8|9445.8|9435.8|320
1636565100000|2021-11-10 17:25:00|9447.4|9437.4|9460|9450|9468.6|9458.6|9446.8|9436.8|315
1636565400000|2021-11-10 17:30:00|9460.6|9450.6|9475.4|9465.4|9477.5|9467.5|9459.1|9449.1|289
1636565700000|2021-11-10 17:35:00|9475.3|9465.3|9483.8|9473.8|9484.8|9474.8|9472.5|9462.5|253
1636566000000|2021-11-10 17:40:00|9483.6|9473.6|9477.1|9467.1|9484.5|9474.5|9473|9463|240
1636566300000|2021-11-10 17:45:00|9477.6|9467.6|9466.6|9456.6|9479.5|9469.5|9464.4|9454.4|252
1636566600000|2021-11-10 17:50:00|9467.6|9457.6|9464.4|9454.4|9472.9|9462.9|9459.3|9449.3|282
1636566900000|2021-11-10 17:55:00|9465.6|9455.6|9479.8|9469.8|9481|9471|9461.3|9451.3|267
1636592400000|2021-11-11 01:00:00|9518.9|9508.9|9506.5|9496.5|9525.3|9515.3|9506.5|9496.5|376
1636592700000|2021-11-11 01:05:00|9506.9|9496.9|9522.8|9512.8|9527.5|9517.5|9504.1|9494.1|521
1636593000000|2021-11-11 01:10:00|9522.6|9512.6|9531.1|9521.1|9534.4|9524.4|9519|9509|384
1636593300000|2021-11-11 01:15:00|9530.5|9520.5|9534.8|9524.8|9540.3|9530.3|9522.6|9512.6|342
1636593600000|2021-11-11 01:20:00|9535|9525|9543.1|9533.1|9551.6|9541.6|9535|9525|308
1636593900000|2021-11-11 01:25:00|9542.9|9532.9|9548.4|9538.4|9548.8|9538.8|9537.6|9527.6|322
1636594200000|2021-11-11 01:30:00|9548.1|9538.1|9547.5|9537.5|9553.3|9543.3|9543.6|9533.6|317
1636594500000|2021-11-11 01:35:00|9548.1|9538.1|9533.1|9523.1|9555.6|9545.6|9530.9|9520.9|376
1636594800000|2021-11-11 01:40:00|9533.4|9523.4|9529|9519|9537.1|9527.1|9527.5|9517.5|323
1636595100000|2021-11-11 01:45:00|9529.1|9519.1|9534.6|9524.6|9534.8|9524.8|9524.4|9514.4|193
1636595400000|2021-11-11 01:50:00|9535.4|9525.4|9522.1|9512.1|9540.6|9530.6|9519.9|9509.9|283
1636595700000|2021-11-11 01:55:00|9522.4|9512.4|9538.5|9528.5|9539.8|9529.8|9521.9|9511.9|278
1636596000000|2021-11-11 02:00:00|9537.9|9527.9|9546.3|9536.3|9547.1|9537.1|9534|9524|430
1636596300000|2021-11-11 02:05:00|9546|9536|9539.1|9529.1|9551.4|9541.4|9537.8|9527.8|353
1636596600000|2021-11-11 02:10:00|9538.8|9528.8|9538.9|9528.9|9541|9531|9530.6|9520.6|338
1636596900000|2021-11-11 02:15:00|9538.8|9528.8|9532.8|9522.8|9538.8|9528.8|9531.4|9521.4|120
1636597200000|2021-11-11 02:20:00|9533|9523|9531.6|9521.6|9533.6|9523.6|9528.9|9518.9|66
1636597500000|2021-11-11 02:25:00|9531.9|9521.9|9521.8|9511.8|9532.1|9522.1|9521.4|9511.4|93
1636597800000|2021-11-11 02:30:00|9522|9512|9541|9531|9544.4|9534.4|9522|9512|450
1636598100000|2021-11-11 02:35:00|9541.3|9531.3|9536.5|9526.5|9544.9|9534.9|9535|9525|480
1636598400000|2021-11-11 02:40:00|9536.9|9526.9|9543.4|9533.4|9545.3|9535.3|9531.6|9521.6|292
1636598700000|2021-11-11 02:45:00|9543.8|9533.8|9550.1|9540.1|9553.1|9543.1|9543.6|9533.6|430
1636599000000|2021-11-11 02:50:00|9549.9|9539.9|9555.6|9545.6|9558.6|9548.6|9547.3|9537.3|434
1636599300000|2021-11-11 02:55:00|9555.4|9545.4|9558.4|9548.4|9563|9553|9551.4|9541.4|352
1636599600000|2021-11-11 03:00:00|9558.1|9548.1|9545.1|9535.1|9560.1|9550.1|9540.1|9530.1|470
1636599900000|2021-11-11 03:05:00|9545.4|9535.4|9551.6|9541.6|9554.9|9544.9|9543.4|9533.4|370
1636600200000|2021-11-11 03:10:00|9552|9542|9536.9|9526.9|9552|9542|9536.8|9526.8|261
1636600500000|2021-11-11 03:15:00|9537.5|9527.5|9549.8|9539.8|9554.1|9544.1|9537.5|9527.5|372
1636600800000|2021-11-11 03:20:00|9550|9540|9554.6|9544.6|9556.4|9546.4|9547|9537|342
1636601100000|2021-11-11 03:25:00|9554.3|9544.3|9560.6|9550.6|9561.1|9551.1|9551.1|9541.1|447
1636601400000|2021-11-11 03:30:00|9560.1|9550.1|9555.4|9545.4|9560.1|9550.1|9550.9|9540.9|151
1636601700000|2021-11-11 03:35:00|9555.6|9545.6|9551.3|9541.3|9558.6|9548.6|9550|9540|84
1636602000000|2021-11-11 03:40:00|9550.4|9540.4|9544.9|9534.9|9550.5|9540.5|9543.4|9533.4|71
1636602300000|2021-11-11 03:45:00|9544.6|9534.6|9549.4|9539.4|9550.4|9540.4|9544.4|9534.4|44
1636602600000|2021-11-11 03:50:00|9549.1|9539.1|9543.9|9533.9|9549.1|9539.1|9543|9533|41
1636602900000|2021-11-11 03:55:00|9543.6|9533.6|9543|9533|9543.6|9533.6|9538.9|9528.9|74
1636603200000|2021-11-11 04:00:00|9542.9|9532.9|9540.4|9530.4|9543.1|9533.1|9535.9|9525.9|50
1636603500000|2021-11-11 04:05:00|9540|9530|9537.5|9527.5|9540|9530|9536.9|9526.9|45
1636603800000|2021-11-11 04:10:00|9537.3|9527.3|9538.3|9528.3|9539.1|9529.1|9536.4|9526.4|40
1636604100000|2021-11-11 04:15:00|9538|9528|9538.1|9528.1|9539.3|9529.3|9537.4|9527.4|21
1636604400000|2021-11-11 04:20:00|9537.9|9527.9|9529.1|9519.1|9538.1|9528.1|9527.9|9517.9|68
1636604700000|2021-11-11 04:25:00|9529.9|9519.9|9533.1|9523.1|9533.4|9523.4|9528.5|9518.5|45
1636605000000|2021-11-11 04:30:00|9532.6|9522.6|9531.4|9521.4|9540.4|9530.4|9531.4|9521.4|85
1636605300000|2021-11-11 04:35:00|9531.3|9521.3|9530.4|9520.4|9531.9|9521.9|9529.5|9519.5|61
1636605600000|2021-11-11 04:40:00|9530.6|9520.6|9530.4|9520.4|9530.9|9520.9|9526.1|9516.1|62
1636605900000|2021-11-11 04:45:00|9530|9520|9535.4|9525.4|9538.4|9528.4|9529.9|9519.9|65
1636606200000|2021-11-11 04:50:00|9535.6|9525.6|9533.4|9523.4|9537.9|9527.9|9533.1|9523.1|72
1636606500000|2021-11-11 04:55:00|9533.1|9523.1|9537.4|9527.4|9538.5|9528.5|9532.1|9522.1|56
1636606800000|2021-11-11 05:00:00|9536.6|9526.6|9534.6|9524.6|9538.8|9528.8|9532.1|9522.1|82
1636607100000|2021-11-11 05:05:00|9534.8|9524.8|9533|9523|9537|9527|9532.1|9522.1|41
1636607400000|2021-11-11 05:10:00|9532.8|9522.8|9535.4|9525.4|9536.6|9526.6|9532.5|9522.5|38
1636607700000|2021-11-11 05:15:00|9535.6|9525.6|9537.1|9527.1|9542.1|9532.1|9534.5|9524.5|75
1636608000000|2021-11-11 05:20:00|9536.4|9526.4|9542.4|9532.4|9542.4|9532.4|9535.9|9525.9|82
1636608300000|2021-11-11 05:25:00|9542.1|9532.1|9546.8|9536.8|9549.3|9539.3|9541.1|9531.1|108
1636608600000|2021-11-11 05:30:00|9547|9537|9581.1|9571.1|9590.5|9580.5|9547|9537|576
1636608900000|2021-11-11 05:35:00|9580.6|9570.6|9566.1|9556.1|9584.3|9574.3|9561.3|9551.3|370
1636609200000|2021-11-11 05:40:00|9566.4|9556.4|9587.3|9577.3|9587.3|9577.3|9561.6|9551.6|442
1636609500000|2021-11-11 05:45:00|9587.4|9577.4|9575.1|9565.1|9591.9|9581.9|9575|9565|405
1636609800000|2021-11-11 05:50:00|9574.6|9564.6|9574.1|9564.1|9577|9567|9567.5|9557.5|349
1636610100000|2021-11-11 05:55:00|9575.6|9565.6|9581|9571|9581.6|9571.6|9566.9|9556.9|401
1636610400000|2021-11-11 06:00:00|9581.1|9571.1|9582.4|9572.4|9589.3|9579.3|9577.6|9567.6|344
1636610700000|2021-11-11 06:05:00|9581.9|9571.9|9583.3|9573.3|9587.1|9577.1|9574.8|9564.8|281
1636611000000|2021-11-11 06:10:00|9583.6|9573.6|9591|9581|9591.6|9581.6|9583.4|9573.4|298
1636611300000|2021-11-11 06:15:00|9591.3|9581.3|9582.9|9572.9|9594|9584|9582.9|9572.9|189
1636611600000|2021-11-11 06:20:00|9583.1|9573.1|9589.9|9579.9|9589.9|9579.9|9580.4|9570.4|234
1636611900000|2021-11-11 06:25:00|9590.4|9580.4|9595.6|9585.6|9598.4|9588.4|9587.9|9577.9|331
1636612200000|2021-11-11 06:30:00|9595.1|9585.1|9595.9|9585.9|9600|9590|9590.6|9580.6|289
1636612500000|2021-11-11 06:35:00|9595.8|9585.8|9602.1|9592.1|9605.9|9595.9|9592.6|9582.6|198
1636612800000|2021-11-11 06:40:00|9602.4|9592.4|9603.9|9593.9|9608.1|9598.1|9596.6|9586.6|154
1636613100000|2021-11-11 06:45:00|9603.6|9593.6|9596|9586|9607.9|9597.9|9593.6|9583.6|227
1636613400000|2021-11-11 06:50:00|9595.8|9585.8|9584.9|9574.9|9601.4|9591.4|9584.6|9574.6|229
1636613700000|2021-11-11 06:55:00|9584.8|9574.8|9580.6|9570.6|9586.6|9576.6|9574.1|9564.1|332
1636614000000|2021-11-11 07:00:00|9580.4|9570.4|9578.1|9568.1|9584.6|9574.6|9577.4|9567.4|54
1636614300000|2021-11-11 07:05:00|9578.6|9568.6|9577.9|9567.9|9580.9|9570.9|9574.9|9564.9|92
1636614600000|2021-11-11 07:10:00|9578.1|9568.1|9569.4|9559.4|9578.6|9568.6|9564.4|9554.4|109
1636614900000|2021-11-11 07:15:00|9570.9|9560.9|9573.6|9563.6|9574.9|9564.9|9570.1|9560.1|70
1636615200000|2021-11-11 07:20:00|9573.4|9563.4|9568.5|9558.5|9574.6|9564.6|9567.1|9557.1|111
1636615500000|2021-11-11 07:25:00|9568.8|9558.8|9569.1|9559.1|9569.6|9559.6|9566.3|9556.3|99
1636615800000|2021-11-11 07:30:00|9569.4|9559.4|9563.1|9553.1|9575.4|9565.4|9560.6|9550.6|144
1636616100000|2021-11-11 07:35:00|9563.6|9553.6|9559.9|9549.9|9567.1|9557.1|9559.8|9549.8|120
1636616400000|2021-11-11 07:40:00|9559.6|9549.6|9545.9|9535.9|9561|9551|9544.9|9534.9|126
1636616700000|2021-11-11 07:45:00|9544.9|9534.9|9554.1|9544.1|9554.1|9544.1|9544.9|9534.9|86
1636617000000|2021-11-11 07:50:00|9554.6|9544.6|9559.3|9549.3|9561.4|9551.4|9552.8|9542.8|92
1636617300000|2021-11-11 07:55:00|9559.1|9549.1|9557.1|9547.1|9559.4|9549.4|9552.1|9542.1|93
1636617600000|2021-11-11 08:00:00|9558.6|9548.6|9574.9|9564.9|9575.8|9565.8|9558.6|9548.6|156
1636617900000|2021-11-11 08:05:00|9575.4|9565.4|9581.1|9571.1|9585.5|9575.5|9571.4|9561.4|118
1636618200000|2021-11-11 08:10:00|9580.8|9570.8|9567.1|9557.1|9581.8|9571.8|9564.1|9554.1|175
1636618500000|2021-11-11 08:15:00|9567|9557|9565|9555|9576|9566|9564.6|9554.6|133
1636618800000|2021-11-11 08:20:00|9565.5|9555.5|9581.8|9571.8|9581.8|9571.8|9561.4|9551.4|97
1636619100000|2021-11-11 08:25:00|9581.6|9571.6|9575|9565|9582.6|9572.6|9569.8|9559.8|100
1636619400000|2021-11-11 08:30:00|9575.3|9565.3|9584.3|9574.3|9585.3|9575.3|9575|9565|129
1636619700000|2021-11-11 08:35:00|9584|9574|9589.4|9579.4|9589.4|9579.4|9581.1|9571.1|86
1636620000000|2021-11-11 08:40:00|9589.8|9579.8|9622.5|9612.5|9626|9616|9589.8|9579.8|155
1636620300000|2021-11-11 08:45:00|9622.6|9612.6|9612.8|9602.8|9623.9|9613.9|9612.8|9602.8|93
1636620600000|2021-11-11 08:50:00|9612.6|9602.6|9617|9607|9621.8|9611.8|9612.6|9602.6|113
1636620900000|2021-11-11 08:55:00|9617.4|9607.4|9614.5|9604.5|9621.6|9611.6|9608.5|9598.5|126
1636621200000|2021-11-11 09:00:00|9614.8|9604.8|9593.9|9583.9|9615.8|9605.8|9591.1|9581.1|139
1636621500000|2021-11-11 09:05:00|9593.6|9583.6|9589.5|9579.5|9597.8|9587.8|9589.5|9579.5|70
1636621800000|2021-11-11 09:10:00|9589.6|9579.6|9594.5|9584.5|9601.8|9591.8|9589.6|9579.6|88
1636622100000|2021-11-11 09:15:00|9595|9585|9599.6|9589.6|9600|9590|9590.4|9580.4|113
1636622400000|2021-11-11 09:20:00|9599.4|9589.4|9608|9598|9611.3|9601.3|9598.8|9588.8|82
1636622700000|2021-11-11 09:25:00|9608.4|9598.4|9609.9|9599.9|9619.3|9609.3|9607|9597|98
1636623000000|2021-11-11 09:30:00|9610.3|9600.3|9610.6|9600.6|9616.1|9606.1|9608.4|9598.4|79
1636623300000|2021-11-11 09:35:00|9610.4|9600.4|9614.4|9604.4|9616.5|9606.5|9607.5|9597.5|84
1636623600000|2021-11-11 09:40:00|9614.3|9604.3|9611.3|9601.3|9615.5|9605.5|9607.1|9597.1|116
1636623900000|2021-11-11 09:45:00|9611|9601|9618|9608|9626.5|9616.5|9610.4|9600.4|141
1636624200000|2021-11-11 09:50:00|9617.8|9607.8|9627|9617|9627.9|9617.9|9615.3|9605.3|82
1636624500000|2021-11-11 09:55:00|9627.4|9617.4|9631.4|9621.4|9631.8|9621.8|9626.3|9616.3|103
1636624800000|2021-11-11 10:00:00|9631.1|9621.1|9640.4|9630.4|9643.8|9633.8|9630.9|9620.9|95
1636625100000|2021-11-11 10:05:00|9640.8|9630.8|9646|9636|9648.6|9638.6|9640.8|9630.8|76
1636625400000|2021-11-11 10:10:00|9645.8|9635.8|9638.9|9628.9|9645.8|9635.8|9634.6|9624.6|105
1636625700000|2021-11-11 10:15:00|9639|9629|9637.4|9627.4|9640|9630|9636.8|9626.8|78
1636626000000|2021-11-11 10:20:00|9637.6|9627.6|9624.6|9614.6|9638|9628|9624.6|9614.6|94
1636626300000|2021-11-11 10:25:00|9625.9|9615.9|9621|9611|9626.1|9616.1|9620.9|9610.9|104
1636626600000|2021-11-11 10:30:00|9621.1|9611.1|9632|9622|9633|9623|9621|9611|97
1636626900000|2021-11-11 10:35:00|9631.9|9621.9|9612|9602|9631.9|9621.9|9609.8|9599.8|137
1636627200000|2021-11-11 10:40:00|9612.3|9602.3|9603.8|9593.8|9613.9|9603.9|9601.3|9591.3|152
1636627500000|2021-11-11 10:45:00|9603.9|9593.9|9607.6|9597.6|9610.9|9600.9|9600.9|9590.9|161
1636627800000|2021-11-11 10:50:00|9606.8|9596.8|9601.3|9591.3|9608.6|9598.6|9601|9591|144
1636628100000|2021-11-11 10:55:00|9601|9591|9602.5|9592.5|9606.6|9596.6|9597.6|9587.6|131
1636628400000|2021-11-11 11:00:00|9602.3|9592.3|9597.5|9587.5|9605.3|9595.3|9596.5|9586.5|146
1636628700000|2021-11-11 11:05:00|9597.8|9587.8|9597|9587|9600.6|9590.6|9593.1|9583.1|91
1636629000000|2021-11-11 11:10:00|9597.1|9587.1|9594.6|9584.6|9597.8|9587.8|9591.5|9581.5|82
1636629300000|2021-11-11 11:15:00|9594.3|9584.3|9599|9589|9600.3|9590.3|9593.8|9583.8|97
1636629600000|2021-11-11 11:20:00|9600.1|9590.1|9597.6|9587.6|9601.3|9591.3|9596.6|9586.6|88
1636629900000|2021-11-11 11:25:00|9597.8|9587.8|9599.4|9589.4|9600.6|9590.6|9595.8|9585.8|136
1636630200000|2021-11-11 11:30:00|9599.1|9589.1|9603|9593|9605.1|9595.1|9599.1|9589.1|125
1636630500000|2021-11-11 11:35:00|9603.1|9593.1|9605.9|9595.9|9607.5|9597.5|9601.1|9591.1|112
1636630800000|2021-11-11 11:40:00|9605.6|9595.6|9603|9593|9607|9597|9598.9|9588.9|144
1636631100000|2021-11-11 11:45:00|9602.9|9592.9|9599.6|9589.6|9606|9596|9597.9|9587.9|161
1636631400000|2021-11-11 11:50:00|9599.9|9589.9|9599.8|9589.8|9601.8|9591.8|9595.3|9585.3|197
1636631700000|2021-11-11 11:55:00|9600|9590|9595.4|9585.4|9601|9591|9590.6|9580.6|219
1636632000000|2021-11-11 12:00:00|9595.1|9585.1|9593.9|9583.9|9595.4|9585.4|9588.3|9578.3|238
1636632300000|2021-11-11 12:05:00|9594|9584|9606.5|9596.5|9607.6|9597.6|9592.8|9582.8|236
1636632600000|2021-11-11 12:10:00|9606.1|9596.1|9612.4|9602.4|9612.9|9602.9|9603.9|9593.9|170
1636632900000|2021-11-11 12:15:00|9612.3|9602.3|9627.5|9617.5|9631.1|9621.1|9610.1|9600.1|260
1636633200000|2021-11-11 12:20:00|9627.1|9617.1|9616.6|9606.6|9633.1|9623.1|9616|9606|227
1636633500000|2021-11-11 12:25:00|9616|9606|9634.8|9624.8|9637.5|9627.5|9609.9|9599.9|273
1636633800000|2021-11-11 12:30:00|9635.9|9625.9|9636|9626|9643.8|9633.8|9627.9|9617.9|254
1636634100000|2021-11-11 12:35:00|9636.8|9626.8|9632.9|9622.9|9645.8|9635.8|9629.9|9619.9|173
1636634400000|2021-11-11 12:40:00|9632.8|9622.8|9634.4|9624.4|9634.8|9624.8|9630.5|9620.5|156
1636634700000|2021-11-11 12:45:00|9634.8|9624.8|9634.9|9624.9|9636.9|9626.9|9629.6|9619.6|219
1636635000000|2021-11-11 12:50:00|9635.5|9625.5|9637.5|9627.5|9639|9629|9634.4|9624.4|182
1636635300000|2021-11-11 12:55:00|9637.1|9627.1|9628.9|9618.9|9639.3|9629.3|9626|9616|217
1636635600000|2021-11-11 13:00:00|9629|9619|9607.3|9597.3|9632.9|9622.9|9599.1|9589.1|778
1636635900000|2021-11-11 13:05:00|9607.8|9597.8|9614.5|9604.5|9616|9606|9598.8|9588.8|523
1636636200000|2021-11-11 13:10:00|9614.1|9604.1|9631.6|9621.6|9638.6|9628.6|9608|9598|521
1636636500000|2021-11-11 13:15:00|9631.5|9621.5|9642.8|9632.8|9647.4|9637.4|9621.1|9611.1|585
1636636800000|2021-11-11 13:20:00|9642.5|9632.5|9651.8|9641.8|9660.1|9650.1|9637.1|9627.1|567
1636637100000|2021-11-11 13:25:00|9651.9|9641.9|9628.9|9618.9|9653.8|9643.8|9623.1|9613.1|457
1636637400000|2021-11-11 13:30:00|9629.1|9619.1|9639.4|9629.4|9643.8|9633.8|9621.4|9611.4|441
1636637700000|2021-11-11 13:35:00|9639.1|9629.1|9632.3|9622.3|9646.1|9636.1|9630.9|9620.9|369
1636638000000|2021-11-11 13:40:00|9632.5|9622.5|9617.8|9607.8|9635.3|9625.3|9616.6|9606.6|473
1636638300000|2021-11-11 13:45:00|9617.1|9607.1|9638.3|9628.3|9642.1|9632.1|9616.3|9606.3|511
1636638600000|2021-11-11 13:50:00|9638.4|9628.4|9639.5|9629.5|9646|9636|9630.4|9620.4|517
1636638900000|2021-11-11 13:55:00|9639.9|9629.9|9669.9|9659.9|9670.8|9660.8|9639.9|9629.9|456
1636639200000|2021-11-11 14:00:00|9669.1|9659.1|9678|9668|9682.3|9672.3|9658|9648|511
1636639500000|2021-11-11 14:05:00|9676.9|9666.9|9671.1|9661.1|9687.6|9677.6|9668.6|9658.6|523
1636639800000|2021-11-11 14:10:00|9671|9661|9654.8|9644.8|9672.8|9662.8|9651.8|9641.8|469
1636640100000|2021-11-11 14:15:00|9655.4|9645.4|9656.9|9646.9|9656.9|9646.9|9641|9631|406
1636640400000|2021-11-11 14:20:00|9657|9647|9645|9635|9659.4|9649.4|9642|9632|423
1636640700000|2021-11-11 14:25:00|9645.3|9635.3|9645|9635|9647.8|9637.8|9631.1|9621.1|358
1636641000000|2021-11-11 14:30:00|9645.3|9635.3|9662.9|9652.9|9667.1|9657.1|9644.4|9634.4|453
1636641300000|2021-11-11 14:35:00|9662|9652|9661.9|9651.9|9673.5|9663.5|9656.9|9646.9|442
1636641600000|2021-11-11 14:40:00|9660.8|9650.8|9663.6|9653.6|9667.5|9657.5|9653.5|9643.5|442
1636641900000|2021-11-11 14:45:00|9663.4|9653.4|9663.8|9653.8|9671|9661|9648.5|9638.5|458
1636642200000|2021-11-11 14:50:00|9665.3|9655.3|9665.6|9655.6|9669.6|9659.6|9660.3|9650.3|327
1636642500000|2021-11-11 14:55:00|9666|9656|9644.3|9634.3|9669.3|9659.3|9642.9|9632.9|369
1636642800000|2021-11-11 15:00:00|9644|9634|9655|9645|9659|9649|9633.6|9623.6|386
1636643100000|2021-11-11 15:05:00|9655.6|9645.6|9660|9650|9664.5|9654.5|9655.3|9645.3|320
1636643400000|2021-11-11 15:10:00|9659.4|9649.4|9657.3|9647.3|9661.5|9651.5|9650.9|9640.9|215
1636643700000|2021-11-11 15:15:00|9657.1|9647.1|9653.3|9643.3|9658.1|9648.1|9647.8|9637.8|247
1636644000000|2021-11-11 15:20:00|9653|9643|9651.8|9641.8|9655.1|9645.1|9643.9|9633.9|219
1636644300000|2021-11-11 15:25:00|9652|9642|9650.8|9640.8|9654.1|9644.1|9646.8|9636.8|243
1636644600000|2021-11-11 15:30:00|9650.5|9640.5|9649|9639|9654.6|9644.6|9643.4|9633.4|296
1636644900000|2021-11-11 15:35:00|9649.3|9639.3|9643.5|9633.5|9651|9641|9643.5|9633.5|189
1636645200000|2021-11-11 15:40:00|9643.8|9633.8|9638.5|9628.5|9646.5|9636.5|9635.5|9625.5|298
1636645500000|2021-11-11 15:45:00|9639.3|9629.3|9665.9|9655.9|9666.8|9656.8|9639.3|9629.3|209
1636645800000|2021-11-11 15:50:00|9665.1|9655.1|9676.3|9666.3|9679.1|9669.1|9664.5|9654.5|284
1636646100000|2021-11-11 15:55:00|9676.8|9666.8|9678.5|9668.5|9684.9|9674.9|9675.8|9665.8|239
1636646400000|2021-11-11 16:00:00|9678.8|9668.8|9677.1|9667.1|9684.6|9674.6|9674.5|9664.5|280
1636646700000|2021-11-11 16:05:00|9676.8|9666.8|9658.9|9648.9|9679.5|9669.5|9658.5|9648.5|241
1636647000000|2021-11-11 16:10:00|9658.8|9648.8|9651.8|9641.8|9658.8|9648.8|9649.4|9639.4|133
1636647300000|2021-11-11 16:15:00|9651.6|9641.6|9650.1|9640.1|9657|9647|9648.1|9638.1|169
1636647600000|2021-11-11 16:20:00|9650.4|9640.4|9655.3|9645.3|9662.3|9652.3|9649.9|9639.9|167
1636647900000|2021-11-11 16:25:00|9655|9645|9653|9643|9655.6|9645.6|9644.1|9634.1|173
1636648200000|2021-11-11 16:30:00|9653.3|9643.3|9650.9|9640.9|9655.1|9645.1|9644.9|9634.9|262
1636648500000|2021-11-11 16:35:00|9651.5|9641.5|9651.9|9641.9|9660.8|9650.8|9648.8|9638.8|242
1636648800000|2021-11-11 16:40:00|9652.3|9642.3|9649.8|9639.8|9655.4|9645.4|9646.3|9636.3|204
1636649100000|2021-11-11 16:45:00|9650|9640|9633.9|9623.9|9652.4|9642.4|9630.6|9620.6|310
1636649400000|2021-11-11 16:50:00|9632.6|9622.6|9642.8|9632.8|9644.4|9634.4|9630.8|9620.8|198
1636649700000|2021-11-11 16:55:00|9643|9633|9647.1|9637.1|9648.8|9638.8|9639.5|9629.5|312
1636650000000|2021-11-11 17:00:00|9646.9|9636.9|9638.1|9628.1|9648.8|9638.8|9632.4|9622.4|161
1636650300000|2021-11-11 17:05:00|9638.5|9628.5|9624.8|9614.8|9639|9629|9624.8|9614.8|163
1636650600000|2021-11-11 17:10:00|9625.3|9615.3|9633.9|9623.9|9633.9|9623.9|9617.9|9607.9|133
1636650900000|2021-11-11 17:15:00|9634.6|9624.6|9636.4|9626.4|9637.9|9627.9|9634.6|9624.6|98
1636651200000|2021-11-11 17:20:00|9636.1|9626.1|9631.4|9621.4|9636.3|9626.3|9627.4|9617.4|101
1636651500000|2021-11-11 17:25:00|9630.5|9620.5|9623.1|9613.1|9631.6|9621.6|9620.4|9610.4|115
1636651800000|2021-11-11 17:30:00|9623|9613|9626.9|9616.9|9627.9|9617.9|9621.8|9611.8|94
1636652100000|2021-11-11 17:35:00|9626.6|9616.6|9625|9615|9630.9|9620.9|9620.5|9610.5|92
1636652400000|2021-11-11 17:40:00|9625.4|9615.4|9620.4|9610.4|9628.6|9618.6|9620.4|9610.4|88
1636652700000|2021-11-11 17:45:00|9620.6|9610.6|9616.6|9606.6|9624.1|9614.1|9615.8|9605.8|101
1636653000000|2021-11-11 17:50:00|9616.9|9606.9|9615.8|9605.8|9619.9|9609.9|9613.6|9603.6|113
1636653300000|2021-11-11 17:55:00|9616|9606|9627.6|9617.6|9627.6|9617.6|9615.5|9605.5|149
1636678800000|2021-11-12 01:00:00|9646.1|9636.1|9647|9637|9654.9|9644.9|9644.9|9634.9|300
1636679100000|2021-11-12 01:05:00|9647.3|9637.3|9671.9|9661.9|9674.6|9664.6|9647.1|9637.1|434
1636679400000|2021-11-12 01:10:00|9671.6|9661.6|9678.6|9668.6|9678.8|9668.8|9660.3|9650.3|365
1636679700000|2021-11-12 01:15:00|9678.4|9668.4|9676.1|9666.1|9688.4|9678.4|9674.9|9664.9|449
1636680000000|2021-11-12 01:20:00|9676.8|9666.8|9668.6|9658.6|9684.1|9674.1|9662.9|9652.9|344
1636680300000|2021-11-12 01:25:00|9668.3|9658.3|9659.4|9649.4|9668.9|9658.9|9649.8|9639.8|502
1636680600000|2021-11-12 01:30:00|9659|9649|9654.6|9644.6|9665.1|9655.1|9653.1|9643.1|417
1636680900000|2021-11-12 01:35:00|9654.5|9644.5|9656.4|9646.4|9667.5|9657.5|9653.1|9643.1|346
1636681200000|2021-11-12 01:40:00|9657|9647|9661.3|9651.3|9665.8|9655.8|9652.4|9642.4|251
1636681500000|2021-11-12 01:45:00|9661.4|9651.4|9653.9|9643.9|9664|9654|9652.4|9642.4|262
1636681800000|2021-11-12 01:50:00|9654.3|9644.3|9654.1|9644.1|9658.3|9648.3|9650.3|9640.3|84
1636682100000|2021-11-12 01:55:00|9654.6|9644.6|9653.3|9643.3|9655.5|9645.5|9649.1|9639.1|90
1636682400000|2021-11-12 02:00:00|9653.4|9643.4|9657.9|9647.9|9661.6|9651.6|9651.5|9641.5|172
1636682700000|2021-11-12 02:05:00|9658.4|9648.4|9643.5|9633.5|9660|9650|9641.5|9631.5|254
1636683000000|2021-11-12 02:10:00|9643.8|9633.8|9636.1|9626.1|9645.8|9635.8|9631.6|9621.6|393
1636683300000|2021-11-12 02:15:00|9635.9|9625.9|9629.4|9619.4|9637.8|9627.8|9629.4|9619.4|87
1636683600000|2021-11-12 02:20:00|9629.8|9619.8|9631.4|9621.4|9631.5|9621.5|9625|9615|94
1636683900000|2021-11-12 02:25:00|9631.1|9621.1|9629.9|9619.9|9631.9|9621.9|9628.9|9618.9|75
1636684200000|2021-11-12 02:30:00|9629.6|9619.6|9646.5|9636.5|9651|9641|9628.9|9618.9|347
1636684500000|2021-11-12 02:35:00|9646.4|9636.4|9617.6|9607.6|9647.9|9637.9|9614.4|9604.4|361
1636684800000|2021-11-12 02:40:00|9617.8|9607.8|9630.9|9620.9|9633.3|9623.3|9617.6|9607.6|273
1636685100000|2021-11-12 02:45:00|9630.6|9620.6|9629.1|9619.1|9634.6|9624.6|9625|9615|301
1636685400000|2021-11-12 02:50:00|9628.3|9618.3|9633.9|9623.9|9638.3|9628.3|9626.6|9616.6|293
1636685700000|2021-11-12 02:55:00|9633.6|9623.6|9634.4|9624.4|9636.3|9626.3|9627.1|9617.1|312
1636686000000|2021-11-12 03:00:00|9634.1|9624.1|9618.4|9608.4|9638.6|9628.6|9616.4|9606.4|290
1636686300000|2021-11-12 03:05:00|9617.9|9607.9|9619.4|9609.4|9623.5|9613.5|9617.4|9607.4|295
1636686600000|2021-11-12 03:10:00|9619.8|9609.8|9613.4|9603.4|9620.4|9610.4|9611.6|9601.6|298
1636686900000|2021-11-12 03:15:00|9613.8|9603.8|9611.6|9601.6|9615.1|9605.1|9608.3|9598.3|373
1636687200000|2021-11-12 03:20:00|9611.4|9601.4|9603.6|9593.6|9611.6|9601.6|9599.6|9589.6|473
1636687500000|2021-11-12 03:25:00|9603.1|9593.1|9610.4|9600.4|9617.9|9607.9|9601|9591|325
1636687800000|2021-11-12 03:30:00|9610|9600|9612.9|9602.9|9613|9603|9608.3|9598.3|43
1636688100000|2021-11-12 03:35:00|9612.6|9602.6|9618|9608|9618.5|9608.5|9611|9601|50
1636688400000|2021-11-12 03:40:00|9618.1|9608.1|9618.4|9608.4|9619.1|9609.1|9612.9|9602.9|35
1636688700000|2021-11-12 03:45:00|9618.9|9608.9|9613.6|9603.6|9618.9|9608.9|9611.6|9601.6|42
1636689000000|2021-11-12 03:50:00|9613.1|9603.1|9612.5|9602.5|9616.3|9606.3|9612.5|9602.5|54
1636689300000|2021-11-12 03:55:00|9613.4|9603.4|9611.9|9601.9|9613.4|9603.4|9611.1|9601.1|18
1636689600000|2021-11-12 04:00:00|9611.4|9601.4|9611.4|9601.4|9613|9603|9609|9599|38
1636689900000|2021-11-12 04:05:00|9611.5|9601.5|9608.8|9598.8|9611.5|9601.5|9606.6|9596.6|24
1636690200000|2021-11-12 04:10:00|9609|9599|9606.4|9596.4|9610|9600|9605.5|9595.5|23
1636690500000|2021-11-12 04:15:00|9606.6|9596.6|9609.5|9599.5|9609.5|9599.5|9606.6|9596.6|6
1636690800000|2021-11-12 04:20:00|9609.8|9599.8|9609.1|9599.1|9609.9|9599.9|9609.1|9599.1|11
1636691100000|2021-11-12 04:25:00|9608.6|9598.6|9609.8|9599.8|9610.9|9600.9|9608.5|9598.5|25
1636691400000|2021-11-12 04:30:00|9609.6|9599.6|9610.5|9600.5|9613.6|9603.6|9609.1|9599.1|32
1636691700000|2021-11-12 04:35:00|9610.6|9600.6|9614.1|9604.1|9614.3|9604.3|9610.1|9600.1|26
1636692000000|2021-11-12 04:40:00|9613.9|9603.9|9619|9609|9619.4|9609.4|9610.4|9600.4|22
1636692300000|2021-11-12 04:45:00|9618.6|9608.6|9619.4|9609.4|9619.4|9609.4|9616.4|9606.4|23
1636692600000|2021-11-12 04:50:00|9619.9|9609.9|9619.5|9609.5|9621.6|9611.6|9618.9|9608.9|32
1636692900000|2021-11-12 04:55:00|9619.3|9609.3|9618.1|9608.1|9619.3|9609.3|9615.9|9605.9|30
1636693200000|2021-11-12 05:00:00|9617.6|9607.6|9615.5|9605.5|9618.1|9608.1|9614.5|9604.5|21
1636693500000|2021-11-12 05:05:00|9615.3|9605.3|9608.3|9598.3|9615.3|9605.3|9605.8|9595.8|46
1636693800000|2021-11-12 05:10:00|9608.4|9598.4|9607.3|9597.3|9608.9|9598.9|9606.5|9596.5|27
1636694100000|2021-11-12 05:15:00|9607.1|9597.1|9609.8|9599.8|9609.9|9599.9|9606.1|9596.1|25
1636694400000|2021-11-12 05:20:00|9609.6|9599.6|9609.6|9599.6|9610.3|9600.3|9608.4|9598.4|24
1636694700000|2021-11-12 05:25:00|9609.4|9599.4|9610.9|9600.9|9613.3|9603.3|9607.9|9597.9|30
1636695000000|2021-11-12 05:30:00|9610.6|9600.6|9603.6|9593.6|9613.1|9603.1|9599.5|9589.5|363
1636695300000|2021-11-12 05:35:00|9602.9|9592.9|9613.3|9603.3|9614.8|9604.8|9599.4|9589.4|233
1636695600000|2021-11-12 05:40:00|9613.6|9603.6|9608.4|9598.4|9618|9608|9608.1|9598.1|232
1636695900000|2021-11-12 05:45:00|9608.6|9598.6|9609.9|9599.9|9612.9|9602.9|9606.1|9596.1|110
1636696200000|2021-11-12 05:50:00|9609.6|9599.6|9607.5|9597.5|9611.1|9601.1|9602.6|9592.6|108
1636696500000|2021-11-12 05:55:00|9607.9|9597.9|9617.5|9607.5|9619.4|9609.4|9607.9|9597.9|197
1636696800000|2021-11-12 06:00:00|9617.3|9607.3|9622.6|9612.6|9623.6|9613.6|9610.6|9600.6|238
1636697100000|2021-11-12 06:05:00|9623.4|9613.4|9619.3|9609.3|9624.6|9614.6|9617.3|9607.3|122
1636697400000|2021-11-12 06:10:00|9619|9609|9622.6|9612.6|9622.9|9612.9|9615.6|9605.6|138
1636697700000|2021-11-12 06:15:00|9622|9612|9625|9615|9630.1|9620.1|9620.4|9610.4|239
1636698000000|2021-11-12 06:20:00|9625.8|9615.8|9629.1|9619.1|9634.1|9624.1|9625.3|9615.3|143
1636698300000|2021-11-12 06:25:00|9629.4|9619.4|9629.1|9619.1|9637.8|9627.8|9627.9|9617.9|164
1636698600000|2021-11-12 06:30:00|9628.9|9618.9|9631.6|9621.6|9633.4|9623.4|9627.5|9617.5|124
1636698900000|2021-11-12 06:35:00|9631.9|9621.9|9631.4|9621.4|9633.1|9623.1|9630.3|9620.3|100
1636699200000|2021-11-12 06:40:00|9631.5|9621.5|9627.9|9617.9|9631.8|9621.8|9623.4|9613.4|178
1636699500000|2021-11-12 06:45:00|9628.1|9618.1|9622.4|9612.4|9629.3|9619.3|9621.1|9611.1|191
1636699800000|2021-11-12 06:50:00|9621.6|9611.6|9614.3|9604.3|9622.1|9612.1|9613.5|9603.5|213
1636700100000|2021-11-12 06:55:00|9615.1|9605.1|9617.9|9607.9|9618.9|9608.9|9612|9602|229
1636700400000|2021-11-12 07:00:00|9618.1|9608.1|9618.9|9608.9|9619.5|9609.5|9616.3|9606.3|45
1636700700000|2021-11-12 07:05:00|9618.6|9608.6|9625.4|9615.4|9625.4|9615.4|9614.4|9604.4|54
1636701000000|2021-11-12 07:10:00|9625.9|9615.9|9641.4|9631.4|9641.5|9631.5|9625.9|9615.9|51
1636701300000|2021-11-12 07:15:00|9641.5|9631.5|9650.9|9640.9|9654.8|9644.8|9641.5|9631.5|65
1636701600000|2021-11-12 07:20:00|9649.9|9639.9|9649.4|9639.4|9650.4|9640.4|9647|9637|26
1636701900000|2021-11-12 07:25:00|9649.5|9639.5|9644.3|9634.3|9649.5|9639.5|9643.1|9633.1|20
1636702200000|2021-11-12 07:30:00|9644.4|9634.4|9645.8|9635.8|9646.9|9636.9|9643.9|9633.9|41
1636702500000|2021-11-12 07:35:00|9646|9636|9640.8|9630.8|9646|9636|9633.6|9623.6|55
1636702800000|2021-11-12 07:40:00|9641.1|9631.1|9644.4|9634.4|9644.4|9634.4|9635.6|9625.6|49
1636703100000|2021-11-12 07:45:00|9644.1|9634.1|9641.9|9631.9|9644.8|9634.8|9641.9|9631.9|35
1636703400000|2021-11-12 07:50:00|9643.1|9633.1|9635.9|9625.9|9643.1|9633.1|9635.1|9625.1|34
1636703700000|2021-11-12 07:55:00|9635.6|9625.6|9638.9|9628.9|9638.9|9628.9|9631.5|9621.5|65
1636704000000|2021-11-12 08:00:00|9639.3|9629.3|9636.3|9626.3|9645.5|9635.5|9636.3|9626.3|81
1636704300000|2021-11-12 08:05:00|9636.5|9626.5|9640.8|9630.8|9643.5|9633.5|9636.5|9626.5|43
1636704600000|2021-11-12 08:10:00|9640.3|9630.3|9639.9|9629.9|9642.6|9632.6|9635.3|9625.3|60
1636704900000|2021-11-12 08:15:00|9639.6|9629.6|9623.3|9613.3|9639.6|9629.6|9617.8|9607.8|131
1636705200000|2021-11-12 08:20:00|9623.5|9613.5|9624|9614|9627.8|9617.8|9620.3|9610.3|103
1636705500000|2021-11-12 08:25:00|9623.8|9613.8|9620.5|9610.5|9625.9|9615.9|9618.5|9608.5|64
1636705800000|2021-11-12 08:30:00|9620.3|9610.3|9618.9|9608.9|9620.5|9610.5|9615.5|9605.5|63
1636706100000|2021-11-12 08:35:00|9619.3|9609.3|9615.5|9605.5|9621.3|9611.3|9611.6|9601.6|67
1636706400000|2021-11-12 08:40:00|9615.3|9605.3|9618.3|9608.3|9623.4|9613.4|9612.3|9602.3|72
1636706700000|2021-11-12 08:45:00|9618.5|9608.5|9618.9|9608.9|9622.5|9612.5|9615.9|9605.9|85
1636707000000|2021-11-12 08:50:00|9618.6|9608.6|9624.5|9614.5|9626.3|9616.3|9617.5|9607.5|113
1636707300000|2021-11-12 08:55:00|9624.4|9614.4|9625|9615|9628.8|9618.8|9622.8|9612.8|121
1636707600000|2021-11-12 09:00:00|9624.4|9614.4|9614.5|9604.5|9625.1|9615.1|9614.5|9604.5|114
1636707900000|2021-11-12 09:05:00|9614.9|9604.9|9598.9|9588.9|9615.5|9605.5|9591.3|9581.3|206
1636708200000|2021-11-12 09:10:00|9600.3|9590.3|9599.6|9589.6|9604.8|9594.8|9597.8|9587.8|136
1636708500000|2021-11-12 09:15:00|9599.8|9589.8|9600.6|9590.6|9600.6|9590.6|9591.5|9581.5|112
1636708800000|2021-11-12 09:20:00|9600|9590|9596.9|9586.9|9600|9590|9591.5|9581.5|111
1636709100000|2021-11-12 09:25:00|9597.4|9587.4|9602|9592|9612.9|9602.9|9597.4|9587.4|171
1636709400000|2021-11-12 09:30:00|9601.4|9591.4|9603.3|9593.3|9606.5|9596.5|9598.4|9588.4|187
1636709700000|2021-11-12 09:35:00|9603.5|9593.5|9602.4|9592.4|9607.3|9597.3|9600.5|9590.5|164
1636710000000|2021-11-12 09:40:00|9602.1|9592.1|9595.9|9585.9|9604|9594|9595.4|9585.4|123
1636710300000|2021-11-12 09:45:00|9595.6|9585.6|9597.8|9587.8|9601.8|9591.8|9594.1|9584.1|123
1636710600000|2021-11-12 09:50:00|9597.5|9587.5|9602.3|9592.3|9608.8|9598.8|9596.1|9586.1|146
1636710900000|2021-11-12 09:55:00|9602.8|9592.8|9598.9|9588.9|9603|9593|9597.5|9587.5|100
1636711200000|2021-11-12 10:00:00|9598.8|9588.8|9602.4|9592.4|9605.3|9595.3|9596.4|9586.4|136
1636711500000|2021-11-12 10:05:00|9601.5|9591.5|9601.9|9591.9|9603.4|9593.4|9597.4|9587.4|122
1636711800000|2021-11-12 10:10:00|9601.5|9591.5|9607.6|9597.6|9609|9599|9601.4|9591.4|144
1636712100000|2021-11-12 10:15:00|9607.5|9597.5|9602.6|9592.6|9608.1|9598.1|9602.3|9592.3|146
1636712400000|2021-11-12 10:20:00|9603.1|9593.1|9604.3|9594.3|9606.1|9596.1|9597.4|9587.4|115
1636712700000|2021-11-12 10:25:00|9603.9|9593.9|9599.8|9589.8|9604|9594|9599.8|9589.8|92
1636713000000|2021-11-12 10:30:00|9600|9590|9602.5|9592.5|9606.6|9596.6|9600|9590|138
1636713300000|2021-11-12 10:35:00|9602.8|9592.8|9602.5|9592.5|9609.1|9599.1|9600.6|9590.6|159
1636713600000|2021-11-12 10:40:00|9602.6|9592.6|9600.5|9590.5|9603.4|9593.4|9598.8|9588.8|105
1636713900000|2021-11-12 10:45:00|9600.1|9590.1|9598.1|9588.1|9601.8|9591.8|9596.6|9586.6|132
1636714200000|2021-11-12 10:50:00|9598.4|9588.4|9597.6|9587.6|9602|9592|9596|9586|127
1636714500000|2021-11-12 10:55:00|9597.5|9587.5|9600.9|9590.9|9602.8|9592.8|9597.3|9587.3|119
1636714800000|2021-11-12 11:00:00|9601.1|9591.1|9599.9|9589.9|9603.3|9593.3|9598.9|9588.9|134
1636715100000|2021-11-12 11:05:00|9599.8|9589.8|9597.3|9587.3|9600|9590|9596.8|9586.8|117
1636715400000|2021-11-12 11:10:00|9597.8|9587.8|9598.3|9588.3|9604.1|9594.1|9596.9|9586.9|119
1636715700000|2021-11-12 11:15:00|9598|9588|9590|9580|9600.1|9590.1|9586.3|9576.3|146
1636716000000|2021-11-12 11:20:00|9589.1|9579.1|9591.4|9581.4|9593|9583|9586.6|9576.6|141
1636716300000|2021-11-12 11:25:00|9591.1|9581.1|9592.6|9582.6|9595.3|9585.3|9588.5|9578.5|133
1636716600000|2021-11-12 11:30:00|9592.9|9582.9|9593.3|9583.3|9593.9|9583.9|9588.9|9578.9|156
1636716900000|2021-11-12 11:35:00|9593.6|9583.6|9599.5|9589.5|9599.8|9589.8|9592.1|9582.1|148
1636717200000|2021-11-12 11:40:00|9599.6|9589.6|9601.5|9591.5|9604.9|9594.9|9598.3|9588.3|153
1636717500000|2021-11-12 11:45:00|9602|9592|9601.8|9591.8|9604.1|9594.1|9600.6|9590.6|140
1636717800000|2021-11-12 11:50:00|9602.1|9592.1|9598.4|9588.4|9603.5|9593.5|9597.3|9587.3|144
1636718100000|2021-11-12 11:55:00|9598.6|9588.6|9596.6|9586.6|9602.4|9592.4|9595.8|9585.8|172
1636718400000|2021-11-12 12:00:00|9596.8|9586.8|9597.3|9587.3|9599.6|9589.6|9594.4|9584.4|153
1636718700000|2021-11-12 12:05:00|9597.6|9587.6|9598.3|9588.3|9599.5|9589.5|9595.4|9585.4|149
1636719000000|2021-11-12 12:10:00|9598.5|9588.5|9597.9|9587.9|9599|9589|9594.1|9584.1|193
1636719300000|2021-11-12 12:15:00|9598.1|9588.1|9603.1|9593.1|9603.5|9593.5|9597.1|9587.1|192
1636719600000|2021-11-12 12:20:00|9602.8|9592.8|9607.9|9597.9|9609.1|9599.1|9602.5|9592.5|184
1636719900000|2021-11-12 12:25:00|9607.6|9597.6|9614.3|9604.3|9616.9|9606.9|9607.1|9597.1|191
1636720200000|2021-11-12 12:30:00|9614|9604|9626.4|9616.4|9633.4|9623.4|9610|9600|174
1636720500000|2021-11-12 12:35:00|9625.1|9615.1|9622.4|9612.4|9627.1|9617.1|9618.5|9608.5|136
1636720800000|2021-11-12 12:40:00|9622.5|9612.5|9620.3|9610.3|9630.6|9620.6|9619.8|9609.8|160
1636721100000|2021-11-12 12:45:00|9620.5|9610.5|9622.4|9612.4|9624.3|9614.3|9620.1|9610.1|125
1636721400000|2021-11-12 12:50:00|9622|9612|9621.3|9611.3|9623.5|9613.5|9618|9608|132
1636721700000|2021-11-12 12:55:00|9621.5|9611.5|9631.4|9621.4|9632.8|9622.8|9620.8|9610.8|221
1636722000000|2021-11-12 13:00:00|9631.5|9621.5|9628.4|9618.4|9641.1|9631.1|9616.4|9606.4|670
1636722300000|2021-11-12 13:05:00|9627.5|9617.5|9640.9|9630.9|9644.1|9634.1|9627|9617|564
1636722600000|2021-11-12 13:10:00|9641|9631|9660.8|9650.8|9663.5|9653.5|9640.1|9630.1|395
1636722900000|2021-11-12 13:15:00|9660.5|9650.5|9672|9662|9672.3|9662.3|9657.9|9647.9|453
1636723200000|2021-11-12 13:20:00|9672.3|9662.3|9680.8|9670.8|9686.3|9676.3|9664.1|9654.1|485
1636723500000|2021-11-12 13:25:00|9680.1|9670.1|9689|9679|9698.6|9688.6|9680.1|9670.1|471
1636723800000|2021-11-12 13:30:00|9689.3|9679.3|9655.5|9645.5|9694.4|9684.4|9654|9644|506
1636724100000|2021-11-12 13:35:00|9656.4|9646.4|9657.8|9647.8|9666.3|9656.3|9652.9|9642.9|449
1636724400000|2021-11-12 13:40:00|9658|9648|9658.9|9648.9|9662.5|9652.5|9647|9637|421
1636724700000|2021-11-12 13:45:00|9659.1|9649.1|9668.5|9658.5|9673.4|9663.4|9658.6|9648.6|256
1636725000000|2021-11-12 13:50:00|9668.6|9658.6|9665|9655|9675.9|9665.9|9664|9654|217
1636725300000|2021-11-12 13:55:00|9664.8|9654.8|9660.1|9650.1|9672|9662|9656.3|9646.3|199
1636725600000|2021-11-12 14:00:00|9659.9|9649.9|9676.6|9666.6|9680.9|9670.9|9659.8|9649.8|247
1636725900000|2021-11-12 14:05:00|9676.3|9666.3|9672.4|9662.4|9681.5|9671.5|9670.6|9660.6|294
1636726200000|2021-11-12 14:10:00|9672|9662|9669.9|9659.9|9676.9|9666.9|9667.6|9657.6|321
1636726500000|2021-11-12 14:15:00|9670|9660|9683.9|9673.9|9683.9|9673.9|9670|9660|296
1636726800000|2021-11-12 14:20:00|9684.1|9674.1|9688.4|9678.4|9692.1|9682.1|9678.6|9668.6|260
1636727100000|2021-11-12 14:25:00|9688.1|9678.1|9672.3|9662.3|9688.1|9678.1|9669.9|9659.9|352
1636727400000|2021-11-12 14:30:00|9672.5|9662.5|9682.5|9672.5|9691|9681|9669.9|9659.9|424
1636727700000|2021-11-12 14:35:00|9682.6|9672.6|9680.9|9670.9|9689.8|9679.8|9675.8|9665.8|395
1636728000000|2021-11-12 14:40:00|9680.6|9670.6|9688.1|9678.1|9694.3|9684.3|9680.4|9670.4|369
1636728300000|2021-11-12 14:45:00|9688.4|9678.4|9695.1|9685.1|9697.8|9687.8|9685.9|9675.9|407
1636728600000|2021-11-12 14:50:00|9695|9685|9685.6|9675.6|9695.4|9685.4|9680.9|9670.9|385
1636728900000|2021-11-12 14:55:00|9685.9|9675.9|9681.6|9671.6|9686|9676|9678.1|9668.1|367
1636729200000|2021-11-12 15:00:00|9681.9|9671.9|9694.6|9684.6|9696.8|9686.8|9681.8|9671.8|380
1636729500000|2021-11-12 15:05:00|9694.3|9684.3|9687.3|9677.3|9695.3|9685.3|9681.6|9671.6|294
1636729800000|2021-11-12 15:10:00|9687|9677|9689.9|9679.9|9690.1|9680.1|9671.1|9661.1|270
1636730100000|2021-11-12 15:15:00|9690.1|9680.1|9699|9689|9700.8|9690.8|9683.9|9673.9|280
1636730400000|2021-11-12 15:20:00|9699.5|9689.5|9692.8|9682.8|9699.9|9689.9|9689.5|9679.5|252
1636730700000|2021-11-12 15:25:00|9692.9|9682.9|9692.3|9682.3|9695.3|9685.3|9685.3|9675.3|233
1636731000000|2021-11-12 15:30:00|9692.4|9682.4|9694|9684|9698.8|9688.8|9690.6|9680.6|245
1636731300000|2021-11-12 15:35:00|9694.8|9684.8|9692.9|9682.9|9699|9689|9692.8|9682.8|198
1636731600000|2021-11-12 15:40:00|9692.4|9682.4|9681.1|9671.1|9696.3|9686.3|9680.9|9670.9|233
1636731900000|2021-11-12 15:45:00|9681.3|9671.3|9677.8|9667.8|9682.8|9672.8|9671.3|9661.3|228
1636732200000|2021-11-12 15:50:00|9678.3|9668.3|9680.3|9670.3|9686.8|9676.8|9677.4|9667.4|234
1636732500000|2021-11-12 15:55:00|9680.5|9670.5|9678.9|9668.9|9684.4|9674.4|9676|9666|302
1636732800000|2021-11-12 16:00:00|9678.6|9668.6|9682.9|9672.9|9686.9|9676.9|9675.5|9665.5|358
1636733100000|2021-11-12 16:05:00|9683.3|9673.3|9691|9681|9694.6|9684.6|9681.1|9671.1|289
1636733400000|2021-11-12 16:10:00|9691.3|9681.3|9694.9|9684.9|9695.9|9685.9|9689.8|9679.8|269
1636733700000|2021-11-12 16:15:00|9695.1|9685.1|9698.4|9688.4|9701.5|9691.5|9694.1|9684.1|255
1636734000000|2021-11-12 16:20:00|9698.1|9688.1|9702.8|9692.8|9706.8|9696.8|9696.6|9686.6|200
1636734300000|2021-11-12 16:25:00|9702.9|9692.9|9709.5|9699.5|9709.5|9699.5|9702.9|9692.9|224
1636734600000|2021-11-12 16:30:00|9709.4|9699.4|9706|9696|9709.8|9699.8|9702.9|9692.9|244
1636734900000|2021-11-12 16:35:00|9705.8|9695.8|9712.4|9702.4|9714.8|9704.8|9703.1|9693.1|198
1636735200000|2021-11-12 16:40:00|9711.9|9701.9|9716.5|9706.5|9716.6|9706.6|9710.1|9700.1|200
1636735500000|2021-11-12 16:45:00|9716.6|9706.6|9716.5|9706.5|9721.1|9711.1|9712.9|9702.9|291
1636735800000|2021-11-12 16:50:00|9715.8|9705.8|9729.4|9719.4|9729.8|9719.8|9715.5|9705.5|305
1636736100000|2021-11-12 16:55:00|9729|9719|9730.6|9720.6|9739.5|9729.5|9726.5|9716.5|397
1636736400000|2021-11-12 17:00:00|9730.9|9720.9|9742.6|9732.6|9744.1|9734.1|9730.5|9720.5|225
1636736700000|2021-11-12 17:05:00|9742.8|9732.8|9726.5|9716.5|9743.9|9733.9|9726.5|9716.5|162
1636737000000|2021-11-12 17:10:00|9726.8|9716.8|9737.3|9727.3|9737.3|9727.3|9726.8|9716.8|130
1636737300000|2021-11-12 17:15:00|9737.8|9727.8|9739.4|9729.4|9739.4|9729.4|9733.4|9723.4|93
1636737600000|2021-11-12 17:20:00|9739.6|9729.6|9735.6|9725.6|9743|9733|9734.5|9724.5|121
1636737900000|2021-11-12 17:25:00|9736.1|9726.1|9742.1|9732.1|9742.1|9732.1|9733.9|9723.9|116
1636738200000|2021-11-12 17:30:00|9741.9|9731.9|9736.8|9726.8|9746|9736|9736.3|9726.3|179
1636738500000|2021-11-12 17:35:00|9737.4|9727.4|9741.1|9731.1|9746|9736|9736.1|9726.1|142
1636738800000|2021-11-12 17:40:00|9740.6|9730.6|9740.9|9730.9|9745.3|9735.3|9740.6|9730.6|124
1636739100000|2021-11-12 17:45:00|9741|9731|9735.3|9725.3|9741.4|9731.4|9733.1|9723.1|186
1636739400000|2021-11-12 17:50:00|9735.6|9725.6|9736.3|9726.3|9739.3|9729.3|9733.8|9723.8|182
1636739700000|2021-11-12 17:55:00|9736.1|9726.1|9739.5|9729.5|9744.8|9734.8|9734.3|9724.3|194
1636938000000|2021-11-15 01:00:00|9759.4|9737.4|9741.4|9731.4|9759.4|9742.4|9737.9|9727.9|209
1636938300000|2021-11-15 01:05:00|9741.1|9731.1|9733.6|9723.6|9752.4|9742.4|9729.1|9719.1|454
1636938600000|2021-11-15 01:10:00|9733.9|9723.9|9736.9|9726.9|9741|9731|9716.8|9706.8|480
1636938900000|2021-11-15 01:15:00|9737|9727|9747.9|9737.9|9750.9|9740.9|9729.9|9719.9|422
1636939200000|2021-11-15 01:20:00|9747.8|9737.8|9746.6|9736.6|9756.5|9746.5|9738.5|9728.5|343
1636939500000|2021-11-15 01:25:00|9746.3|9736.3|9728.1|9718.1|9746.3|9736.3|9727.9|9717.9|423
1636939800000|2021-11-15 01:30:00|9728.4|9718.4|9722.1|9712.1|9736.6|9726.6|9718.9|9708.9|572
1636940100000|2021-11-15 01:35:00|9721.9|9711.9|9723|9713|9731.1|9721.1|9715.8|9705.8|541
1636940400000|2021-11-15 01:40:00|9722.9|9712.9|9706.6|9696.6|9722.9|9712.9|9706|9696|523
1636940700000|2021-11-15 01:45:00|9706.1|9696.1|9699.6|9689.6|9716.6|9706.6|9698.3|9688.3|588
1636941000000|2021-11-15 01:50:00|9699.4|9689.4|9713|9703|9714.9|9704.9|9695.9|9685.9|522
1636941300000|2021-11-15 01:55:00|9712.8|9702.8|9706.9|9696.9|9715.5|9705.5|9705.9|9695.9|502
1636941600000|2021-11-15 02:00:00|9707.9|9697.9|9697.1|9687.1|9712.3|9702.3|9693.6|9683.6|622
1636941900000|2021-11-15 02:05:00|9697|9687|9690.1|9680.1|9697.4|9687.4|9686.4|9676.4|502
1636942200000|2021-11-15 02:10:00|9689.9|9679.9|9681.4|9671.4|9693.6|9683.6|9680.8|9670.8|343
1636942500000|2021-11-15 02:15:00|9681.6|9671.6|9672.3|9662.3|9682.1|9672.1|9671.1|9661.1|99
1636942800000|2021-11-15 02:20:00|9672|9662|9677.1|9667.1|9679.1|9669.1|9671.4|9661.4|131
1636943100000|2021-11-15 02:25:00|9676.9|9666.9|9674.4|9664.4|9676.9|9666.9|9671.6|9661.6|122
1636943400000|2021-11-15 02:30:00|9675.5|9665.5|9667.1|9657.1|9683|9673|9666.4|9656.4|546
1636943700000|2021-11-15 02:35:00|9666.9|9656.9|9666.1|9656.1|9671.4|9661.4|9663|9653|471
1636944000000|2021-11-15 02:40:00|9665.8|9655.8|9661|9651|9666.3|9656.3|9660.1|9650.1|531
1636944300000|2021-11-15 02:45:00|9661.4|9651.4|9676.4|9666.4|9677.1|9667.1|9661.4|9651.4|548
1636944600000|2021-11-15 02:50:00|9676.8|9666.8|9678.3|9668.3|9682.6|9672.6|9675.3|9665.3|453
1636944900000|2021-11-15 02:55:00|9678|9668|9677.3|9667.3|9689.4|9679.4|9677.1|9667.1|341
1636945200000|2021-11-15 03:00:00|9677.5|9667.5|9681.1|9671.1|9684.4|9674.4|9674.1|9664.1|444
1636945500000|2021-11-15 03:05:00|9680.9|9670.9|9679.8|9669.8|9689.9|9679.9|9679.1|9669.1|368
1636945800000|2021-11-15 03:10:00|9679.1|9669.1|9690|9680|9690.1|9680.1|9679.1|9669.1|312
1636946100000|2021-11-15 03:15:00|9690.4|9680.4|9691.4|9681.4|9691.6|9681.6|9685.9|9675.9|255
1636946400000|2021-11-15 03:20:00|9691.6|9681.6|9684.1|9674.1|9696.3|9686.3|9683.6|9673.6|353
1636946700000|2021-11-15 03:25:00|9683.9|9673.9|9694.6|9684.6|9694.9|9684.9|9683.9|9673.9|225
1636947000000|2021-11-15 03:30:00|9694.9|9684.9|9691.9|9681.9|9697.3|9687.3|9691.9|9681.9|135
1636947300000|2021-11-15 03:35:00|9692.1|9682.1|9686.1|9676.1|9692.6|9682.6|9685.1|9675.1|82
1636947600000|2021-11-15 03:40:00|9686|9676|9680.1|9670.1|9686.1|9676.1|9680.1|9670.1|67
1636947900000|2021-11-15 03:45:00|9680.4|9670.4|9678.5|9668.5|9681.6|9671.6|9677|9667|80
1636948200000|2021-11-15 03:50:00|9678.3|9668.3|9676.5|9666.5|9679.8|9669.8|9675.9|9665.9|91
1636948500000|2021-11-15 03:55:00|9676.8|9666.8|9676.3|9666.3|9678.9|9668.9|9676.3|9666.3|80
1636948800000|2021-11-15 04:00:00|9675.9|9665.9|9678.1|9668.1|9679.8|9669.8|9674.1|9664.1|45
1636949100000|2021-11-15 04:05:00|9678.5|9668.5|9679.8|9669.8|9679.9|9669.9|9677.1|9667.1|16
1636949400000|2021-11-15 04:10:00|9679.6|9669.6|9679.9|9669.9|9679.9|9669.9|9679.1|9669.1|7
1636949700000|2021-11-15 04:15:00|9680|9670|9680.1|9670.1|9680.9|9670.9|9679.6|9669.6|13
1636950000000|2021-11-15 04:20:00|9680.4|9670.4|9677.6|9667.6|9680.4|9670.4|9676.6|9666.6|24
1636950300000|2021-11-15 04:25:00|9677.1|9667.1|9677.1|9667.1|9677.9|9667.9|9675|9665|30
1636950600000|2021-11-15 04:30:00|9677.4|9667.4|9673.9|9663.9|9679.1|9669.1|9673.6|9663.6|28
1636950900000|2021-11-15 04:35:00|9674.1|9664.1|9675.9|9665.9|9678.3|9668.3|9673.9|9663.9|32
1636951200000|2021-11-15 04:40:00|9675.5|9665.5|9675|9665|9680.6|9670.6|9674|9664|40
1636951500000|2021-11-15 04:45:00|9674.8|9664.8|9675.9|9665.9|9682.3|9672.3|9674.8|9664.8|54
1636951800000|2021-11-15 04:50:00|9675.6|9665.6|9672.5|9662.5|9676.1|9666.1|9672.3|9662.3|40
1636952100000|2021-11-15 04:55:00|9673.4|9663.4|9675.1|9665.1|9675.9|9665.9|9672.4|9662.4|32
1636952400000|2021-11-15 05:00:00|9675.4|9665.4|9674.4|9664.4|9675.6|9665.6|9673.3|9663.3|67
1636952700000|2021-11-15 05:05:00|9674.6|9664.6|9677.4|9667.4|9678.4|9668.4|9674.6|9664.6|29
1636953000000|2021-11-15 05:10:00|9677.1|9667.1|9677.8|9667.8|9678.9|9668.9|9675.6|9665.6|24
1636953300000|2021-11-15 05:15:00|9678.1|9668.1|9676.8|9666.8|9679.6|9669.6|9676.4|9666.4|19
1636953600000|2021-11-15 05:20:00|9676.6|9666.6|9676.1|9666.1|9677.6|9667.6|9676.1|9666.1|11
1636953900000|2021-11-15 05:25:00|9676.6|9666.6|9680.4|9670.4|9682.1|9672.1|9675.8|9665.8|38
1636954200000|2021-11-15 05:30:00|9680.3|9670.3|9667.4|9657.4|9681.6|9671.6|9666.6|9656.6|296
1636954500000|2021-11-15 05:35:00|9666.9|9656.9|9669.1|9659.1|9670.9|9660.9|9662.3|9652.3|391
1636954800000|2021-11-15 05:40:00|9669.5|9659.5|9676.6|9666.6|9678.6|9668.6|9669.5|9659.5|284
1636955100000|2021-11-15 05:45:00|9677.1|9667.1|9685.1|9675.1|9689.4|9679.4|9670.9|9660.9|237
1636955400000|2021-11-15 05:50:00|9685.4|9675.4|9685.9|9675.9|9687.9|9677.9|9681.9|9671.9|176
1636955700000|2021-11-15 05:55:00|9685.5|9675.5|9686.9|9676.9|9691.9|9681.9|9682.8|9672.8|174
1636956000000|2021-11-15 06:00:00|9686.4|9676.4|9690|9680|9690.8|9680.8|9683.6|9673.6|171
1636956300000|2021-11-15 06:05:00|9691|9681|9699.1|9689.1|9700.1|9690.1|9688.1|9678.1|253
1636956600000|2021-11-15 06:10:00|9698.8|9688.8|9695.3|9685.3|9700.5|9690.5|9693.1|9683.1|165
1636956900000|2021-11-15 06:15:00|9695.6|9685.6|9695.9|9685.9|9697.1|9687.1|9688.9|9678.9|128
1636957200000|2021-11-15 06:20:00|9696.1|9686.1|9711.9|9701.9|9712.5|9702.5|9696.1|9686.1|249
1636957500000|2021-11-15 06:25:00|9711.4|9701.4|9714.4|9704.4|9716.6|9706.6|9710.9|9700.9|158
1636957800000|2021-11-15 06:30:00|9714.1|9704.1|9712.9|9702.9|9714.1|9704.1|9705.4|9695.4|141
1636958100000|2021-11-15 06:35:00|9712.8|9702.8|9709|9699|9714.9|9704.9|9705.6|9695.6|142
1636958400000|2021-11-15 06:40:00|9709.3|9699.3|9704.6|9694.6|9712.6|9702.6|9704.5|9694.5|178
1636958700000|2021-11-15 06:45:00|9704.4|9694.4|9698.6|9688.6|9704.4|9694.4|9693.9|9683.9|222
1636959000000|2021-11-15 06:50:00|9698.4|9688.4|9687.6|9677.6|9698.4|9688.4|9683.9|9673.9|230
1636959300000|2021-11-15 06:55:00|9687.9|9677.9|9684.4|9674.4|9688.3|9678.3|9678.4|9668.4|335
1636959600000|2021-11-15 07:00:00|9684|9674|9689.3|9679.3|9694.3|9684.3|9683.4|9673.4|107
1636959900000|2021-11-15 07:05:00|9689.6|9679.6|9690.6|9680.6|9694.9|9684.9|9687.3|9677.3|79
1636960200000|2021-11-15 07:10:00|9690.4|9680.4|9686.9|9676.9|9690.4|9680.4|9686.5|9676.5|84
1636960500000|2021-11-15 07:15:00|9686.6|9676.6|9685.6|9675.6|9687.4|9677.4|9684|9674|79
1636960800000|2021-11-15 07:20:00|9686.4|9676.4|9690.1|9680.1|9690.4|9680.4|9686.1|9676.1|48
1636961100000|2021-11-15 07:25:00|9690.5|9680.5|9694.3|9684.3|9694.6|9684.6|9688.4|9678.4|64
1636961400000|2021-11-15 07:30:00|9694|9684|9703.3|9693.3|9703.9|9693.9|9694|9684|72
1636961700000|2021-11-15 07:35:00|9703.6|9693.6|9698.3|9688.3|9704.9|9694.9|9698.3|9688.3|54
1636962000000|2021-11-15 07:40:00|9697.9|9687.9|9684.3|9674.3|9697.9|9687.9|9681.5|9671.5|142
1636962300000|2021-11-15 07:45:00|9683.6|9673.6|9700.3|9690.3|9700.3|9690.3|9683.6|9673.6|86
1636962600000|2021-11-15 07:50:00|9700.5|9690.5|9697.5|9687.5|9704.6|9694.6|9696.1|9686.1|69
1636962900000|2021-11-15 07:55:00|9697.3|9687.3|9696.6|9686.6|9697.5|9687.5|9682|9672|108
1636963200000|2021-11-15 08:00:00|9697.1|9687.1|9699.8|9689.8|9700.1|9690.1|9687.4|9677.4|179
1636963500000|2021-11-15 08:05:00|9699.5|9689.5|9705.1|9695.1|9707.1|9697.1|9695.6|9685.6|146
1636963800000|2021-11-15 08:10:00|9705|9695|9701.8|9691.8|9705|9695|9698.6|9688.6|101
1636964100000|2021-11-15 08:15:00|9700.6|9690.6|9676.6|9666.6|9700.6|9690.6|9676.6|9666.6|96
1636964400000|2021-11-15 08:20:00|9676.9|9666.9|9677.9|9667.9|9683.8|9673.8|9674.3|9664.3|107
1636964700000|2021-11-15 08:25:00|9678.3|9668.3|9682.5|9672.5|9687|9677|9678.3|9668.3|77
1636965000000|2021-11-15 08:30:00|9682.4|9672.4|9670.4|9660.4|9682.9|9672.9|9669.6|9659.6|77
1636965300000|2021-11-15 08:35:00|9670.9|9660.9|9667|9657|9672.8|9662.8|9666|9656|118
1636965600000|2021-11-15 08:40:00|9666.6|9656.6|9657.9|9647.9|9666.6|9656.6|9657.8|9647.8|131
1636965900000|2021-11-15 08:45:00|9658.9|9648.9|9658.6|9648.6|9666.4|9656.4|9657.5|9647.5|128
1636966200000|2021-11-15 08:50:00|9658.3|9648.3|9641.4|9631.4|9660.9|9650.9|9635.5|9625.5|152
1636966500000|2021-11-15 08:55:00|9641.5|9631.5|9659.9|9649.9|9661.3|9651.3|9641|9631|187
1636966800000|2021-11-15 09:00:00|9659.5|9649.5|9673.9|9663.9|9673.9|9663.9|9655|9645|274
1636967100000|2021-11-15 09:05:00|9675|9665|9693.9|9683.9|9694.5|9684.5|9673.9|9663.9|193
1636967400000|2021-11-15 09:10:00|9693.8|9683.8|9691.5|9681.5|9693.8|9683.8|9682|9672|233
1636967700000|2021-11-15 09:15:00|9692.1|9682.1|9686.1|9676.1|9699|9689|9684.8|9674.8|213
1636968000000|2021-11-15 09:20:00|9685.9|9675.9|9690.8|9680.8|9692.1|9682.1|9685.4|9675.4|145
1636968300000|2021-11-15 09:25:00|9691|9681|9688.4|9678.4|9693.6|9683.6|9685.8|9675.8|175
1636968600000|2021-11-15 09:30:00|9688.5|9678.5|9684.3|9674.3|9690.9|9680.9|9682.6|9672.6|192
1636968900000|2021-11-15 09:35:00|9684|9674|9707.5|9697.5|9707.5|9697.5|9684|9674|132
1636969200000|2021-11-15 09:40:00|9707.8|9697.8|9713.6|9703.6|9718|9708|9707.3|9697.3|200
1636969500000|2021-11-15 09:45:00|9713.5|9703.5|9716.6|9706.6|9716.6|9706.6|9708.8|9698.8|139
1636969800000|2021-11-15 09:50:00|9716.4|9706.4|9720.1|9710.1|9721.1|9711.1|9713.5|9703.5|191
1636970100000|2021-11-15 09:55:00|9721|9711|9731|9721|9732.5|9722.5|9715.3|9705.3|215
1636970400000|2021-11-15 10:00:00|9730.8|9720.8|9714.4|9704.4|9731.5|9721.5|9714.1|9704.1|192
1636970700000|2021-11-15 10:05:00|9714.3|9704.3|9710.4|9700.4|9718.6|9708.6|9707.9|9697.9|188
1636971000000|2021-11-15 10:10:00|9710.5|9700.5|9720.5|9710.5|9720.5|9710.5|9706.8|9696.8|135
1636971300000|2021-11-15 10:15:00|9720.4|9710.4|9725.5|9715.5|9726.8|9716.8|9717.9|9707.9|146
1636971600000|2021-11-15 10:20:00|9725.8|9715.8|9725.8|9715.8|9739.4|9729.4|9724.3|9714.3|163
1636971900000|2021-11-15 10:25:00|9725.9|9715.9|9723.1|9713.1|9727.6|9717.6|9719.9|9709.9|183
1636972200000|2021-11-15 10:30:00|9723.3|9713.3|9728.8|9718.8|9729.6|9719.6|9721|9711|155
1636972500000|2021-11-15 10:35:00|9729.3|9719.3|9728.8|9718.8|9732.8|9722.8|9727.6|9717.6|112
1636972800000|2021-11-15 10:40:00|9729|9719|9727|9717|9729|9719|9722.5|9712.5|94
1636973100000|2021-11-15 10:45:00|9726.8|9716.8|9733.8|9723.8|9734|9724|9726.1|9716.1|117
1636973400000|2021-11-15 10:50:00|9733.9|9723.9|9733|9723|9734.9|9724.9|9728.4|9718.4|162
1636973700000|2021-11-15 10:55:00|9733.3|9723.3|9728.4|9718.4|9733.3|9723.3|9726|9716|139
1636974000000|2021-11-15 11:00:00|9728.1|9718.1|9734.4|9724.4|9734.5|9724.5|9726.1|9716.1|137
1636974300000|2021-11-15 11:05:00|9734.5|9724.5|9739.8|9729.8|9744.5|9734.5|9733|9723|146
1636974600000|2021-11-15 11:10:00|9739.6|9729.6|9740.1|9730.1|9742.3|9732.3|9737.5|9727.5|200
1636974900000|2021-11-15 11:15:00|9740.4|9730.4|9743.4|9733.4|9746.6|9736.6|9739.1|9729.1|132
1636975200000|2021-11-15 11:20:00|9743|9733|9734.6|9724.6|9743|9733|9731.9|9721.9|224
1636975500000|2021-11-15 11:25:00|9734|9724|9727|9717|9736.9|9726.9|9726.8|9716.8|127
1636975800000|2021-11-15 11:30:00|9727.3|9717.3|9711.6|9701.6|9728.4|9718.4|9705.3|9695.3|219
1636976100000|2021-11-15 11:35:00|9711.8|9701.8|9708.1|9698.1|9718.3|9708.3|9701.6|9691.6|190
1636976400000|2021-11-15 11:40:00|9709.1|9699.1|9702.5|9692.5|9709.1|9699.1|9697.8|9687.8|243
1636976700000|2021-11-15 11:45:00|9702.1|9692.1|9710.1|9700.1|9713.1|9703.1|9701.6|9691.6|231
1636977000000|2021-11-15 11:50:00|9709.9|9699.9|9712.1|9702.1|9712.5|9702.5|9705.3|9695.3|157
1636977300000|2021-11-15 11:55:00|9711.9|9701.9|9710.9|9700.9|9716.8|9706.8|9709.9|9699.9|183
1636977600000|2021-11-15 12:00:00|9710.6|9700.6|9696.3|9686.3|9712.9|9702.9|9695.3|9685.3|158
1636977900000|2021-11-15 12:05:00|9696.1|9686.1|9709.1|9699.1|9710.5|9700.5|9695.8|9685.8|119
1636978200000|2021-11-15 12:10:00|9709.5|9699.5|9711.9|9701.9|9714.3|9704.3|9708.9|9698.9|104
1636978500000|2021-11-15 12:15:00|9712.3|9702.3|9710.8|9700.8|9712.9|9702.9|9709.3|9699.3|156
1636978800000|2021-11-15 12:20:00|9711|9701|9712.4|9702.4|9713|9703|9705.4|9695.4|220
1636979100000|2021-11-15 12:25:00|9712.8|9702.8|9739.4|9729.4|9739.4|9729.4|9712.1|9702.1|246
1636979400000|2021-11-15 12:30:00|9739.8|9729.8|9730.9|9720.9|9745.9|9735.9|9730.1|9720.1|267
1636979700000|2021-11-15 12:35:00|9731.1|9721.1|9732.4|9722.4|9738|9728|9726.8|9716.8|220
1636980000000|2021-11-15 12:40:00|9732.1|9722.1|9731.9|9721.9|9735.5|9725.5|9730.8|9720.8|140
1636980300000|2021-11-15 12:45:00|9732.6|9722.6|9737.9|9727.9|9739|9729|9732.6|9722.6|169
1636980600000|2021-11-15 12:50:00|9738|9728|9739.4|9729.4|9747.8|9737.8|9737.9|9727.9|227
1636980900000|2021-11-15 12:55:00|9739.1|9729.1|9732|9722|9742.8|9732.8|9730.6|9720.6|244
1636981200000|2021-11-15 13:00:00|9732.3|9722.3|9713.6|9703.6|9732.3|9722.3|9710.3|9700.3|785
1636981500000|2021-11-15 13:05:00|9714|9704|9716.9|9706.9|9722.3|9712.3|9709.6|9699.6|668
1636981800000|2021-11-15 13:10:00|9716.4|9706.4|9701.8|9691.8|9717.8|9707.8|9693.3|9683.3|690
1636982100000|2021-11-15 13:15:00|9701.5|9691.5|9695.4|9685.4|9705.9|9695.9|9686.5|9676.5|574
1636982400000|2021-11-15 13:20:00|9695|9685|9699.3|9689.3|9700|9690|9686.4|9676.4|527
1636982700000|2021-11-15 13:25:00|9699|9689|9686|9676|9702.6|9692.6|9686|9676|486
1636983000000|2021-11-15 13:30:00|9686.3|9676.3|9703.6|9693.6|9707.3|9697.3|9685.8|9675.8|380
1636983300000|2021-11-15 13:35:00|9703.4|9693.4|9717.1|9707.1|9723.1|9713.1|9703.4|9693.4|340
1636983600000|2021-11-15 13:40:00|9716.9|9706.9|9715|9705|9722.3|9712.3|9709.9|9699.9|325
1636983900000|2021-11-15 13:45:00|9714.8|9704.8|9725.6|9715.6|9727.9|9717.9|9710.8|9700.8|376
1636984200000|2021-11-15 13:50:00|9726|9716|9726.6|9716.6|9728.5|9718.5|9719.1|9709.1|496
1636984500000|2021-11-15 13:55:00|9726.5|9716.5|9721.8|9711.8|9728.5|9718.5|9717.5|9707.5|428
1636984800000|2021-11-15 14:00:00|9721.6|9711.6|9722.8|9712.8|9730|9720|9720.1|9710.1|420
1636985100000|2021-11-15 14:05:00|9722.5|9712.5|9719.5|9709.5|9731|9721|9718.9|9708.9|407
1636985400000|2021-11-15 14:10:00|9719.1|9709.1|9704.9|9694.9|9721.9|9711.9|9703.6|9693.6|360
1636985700000|2021-11-15 14:15:00|9705.3|9695.3|9706|9696|9709.4|9699.4|9698.3|9688.3|380
1636986000000|2021-11-15 14:20:00|9705.8|9695.8|9717.3|9707.3|9719.6|9709.6|9702|9692|353
1636986300000|2021-11-15 14:25:00|9717.6|9707.6|9722.3|9712.3|9733|9723|9717.6|9707.6|354
1636986600000|2021-11-15 14:30:00|9722.1|9712.1|9726.5|9716.5|9735.3|9725.3|9719.1|9709.1|551
1636986900000|2021-11-15 14:35:00|9726.3|9716.3|9739.6|9729.6|9739.8|9729.8|9722.5|9712.5|411
1636987200000|2021-11-15 14:40:00|9739.4|9729.4|9743.1|9733.1|9744.9|9734.9|9735.9|9725.9|525
1636987500000|2021-11-15 14:45:00|9744.1|9734.1|9731.9|9721.9|9744.4|9734.4|9730.4|9720.4|539
1636987800000|2021-11-15 14:50:00|9732.1|9722.1|9723|9713|9735.1|9725.1|9718.1|9708.1|418
1636988100000|2021-11-15 14:55:00|9723.4|9713.4|9727.1|9717.1|9738|9728|9723|9713|433
1636988400000|2021-11-15 15:00:00|9727.5|9717.5|9722.8|9712.8|9729.9|9719.9|9714.9|9704.9|387
1636988700000|2021-11-15 15:05:00|9722.6|9712.6|9726.1|9716.1|9731.5|9721.5|9718.9|9708.9|407
1636989000000|2021-11-15 15:10:00|9726.5|9716.5|9719|9709|9728.4|9718.4|9718.4|9708.4|310
1636989300000|2021-11-15 15:15:00|9718.9|9708.9|9714.4|9704.4|9721.1|9711.1|9712.3|9702.3|387
1636989600000|2021-11-15 15:20:00|9714.1|9704.1|9715.3|9705.3|9718|9708|9710.6|9700.6|496
1636989900000|2021-11-15 15:25:00|9714.9|9704.9|9711.6|9701.6|9719.9|9709.9|9711.3|9701.3|285
1636990200000|2021-11-15 15:30:00|9711.3|9701.3|9714.6|9704.6|9718.6|9708.6|9707.8|9697.8|356
1636990500000|2021-11-15 15:35:00|9714.8|9704.8|9713.4|9703.4|9717.3|9707.3|9711.5|9701.5|240
1636990800000|2021-11-15 15:40:00|9713.8|9703.8|9712|9702|9715.3|9705.3|9708.8|9698.8|241
1636991100000|2021-11-15 15:45:00|9711.6|9701.6|9715|9705|9717.6|9707.6|9709.1|9699.1|210
1636991400000|2021-11-15 15:50:00|9714.6|9704.6|9703.9|9693.9|9714.8|9704.8|9702.4|9692.4|314
1636991700000|2021-11-15 15:55:00|9703.6|9693.6|9701.5|9691.5|9712|9702|9698.8|9688.8|363
1636992000000|2021-11-15 16:00:00|9702.8|9692.8|9704.5|9694.5|9708.9|9698.9|9695.3|9685.3|354
1636992300000|2021-11-15 16:05:00|9704.1|9694.1|9705.1|9695.1|9709|9699|9700.5|9690.5|278
1636992600000|2021-11-15 16:10:00|9704.9|9694.9|9699.1|9689.1|9705.1|9695.1|9698|9688|268
1636992900000|2021-11-15 16:15:00|9699.4|9689.4|9696.4|9686.4|9700.4|9690.4|9691.1|9681.1|232
1636993200000|2021-11-15 16:20:00|9696.8|9686.8|9705.6|9695.6|9708.1|9698.1|9694.9|9684.9|272
1636993500000|2021-11-15 16:25:00|9706|9696|9699.9|9689.9|9708.9|9698.9|9699.9|9689.9|369
1636993800000|2021-11-15 16:30:00|9700.1|9690.1|9695.6|9685.6|9702.5|9692.5|9693.9|9683.9|377
1636994100000|2021-11-15 16:35:00|9696.1|9686.1|9689.9|9679.9|9698|9688|9687|9677|315
1636994400000|2021-11-15 16:40:00|9690.1|9680.1|9677.5|9667.5|9694.3|9684.3|9677.5|9667.5|362
1636994700000|2021-11-15 16:45:00|9677.3|9667.3|9675.9|9665.9|9683.3|9673.3|9674.9|9664.9|388
1636995000000|2021-11-15 16:50:00|9676.1|9666.1|9676.4|9666.4|9679.4|9669.4|9674.4|9664.4|268
1636995300000|2021-11-15 16:55:00|9676.1|9666.1|9680.5|9670.5|9680.9|9670.9|9674.4|9664.4|260
1636995600000|2021-11-15 17:00:00|9680.9|9670.9|9664.3|9654.3|9680.9|9670.9|9661.1|9651.1|240
1636995900000|2021-11-15 17:05:00|9664.4|9654.4|9652.3|9642.3|9665.1|9655.1|9644.3|9634.3|254
1636996200000|2021-11-15 17:10:00|9652.1|9642.1|9651.3|9641.3|9652.1|9642.1|9637.6|9627.6|237
1636996500000|2021-11-15 17:15:00|9651.1|9641.1|9653.1|9643.1|9655.4|9645.4|9645.4|9635.4|229
1636996800000|2021-11-15 17:20:00|9654.4|9644.4|9644.1|9634.1|9654.9|9644.9|9642.8|9632.8|269
1636997100000|2021-11-15 17:25:00|9644.3|9634.3|9636|9626|9645.9|9635.9|9635.9|9625.9|240
1636997400000|2021-11-15 17:30:00|9635.9|9625.9|9644.9|9634.9|9650|9640|9628.9|9618.9|282
1636997700000|2021-11-15 17:35:00|9644.8|9634.8|9641.6|9631.6|9649.4|9639.4|9641|9631|192
1636998000000|2021-11-15 17:40:00|9641.9|9631.9|9643.9|9633.9|9644.1|9634.1|9638.8|9628.8|232
1636998300000|2021-11-15 17:45:00|9643.6|9633.6|9646.4|9636.4|9649.9|9639.9|9639.9|9629.9|126
1636998600000|2021-11-15 17:50:00|9646.1|9636.1|9641.1|9631.1|9646.6|9636.6|9640.3|9630.3|203
1636998900000|2021-11-15 17:55:00|9641|9631|9652.6|9642.6|9657.4|9647.4|9640.9|9630.9|269
1637024400000|2021-11-16 01:00:00|9683.3|9673.3|9693.9|9683.9|9695.6|9685.6|9682.1|9672.1|242
1637024700000|2021-11-16 01:05:00|9694.1|9684.1|9706.5|9696.5|9707.1|9697.1|9688.6|9678.6|490
1637025000000|2021-11-16 01:10:00|9706.3|9696.3|9693.6|9683.6|9706.5|9696.5|9690.1|9680.1|397
1637025300000|2021-11-16 01:15:00|9693.4|9683.4|9689.4|9679.4|9694.8|9684.8|9682.4|9672.4|389
1637025600000|2021-11-16 01:20:00|9688.4|9678.4|9680.5|9670.5|9691.3|9681.3|9678.6|9668.6|327
1637025900000|2021-11-16 01:25:00|9681.1|9671.1|9685.6|9675.6|9685.9|9675.9|9676.9|9666.9|387
1637026200000|2021-11-16 01:30:00|9685.4|9675.4|9687.3|9677.3|9690.9|9680.9|9681|9671|428
1637026500000|2021-11-16 01:35:00|9686.5|9676.5|9693.4|9683.4|9694.6|9684.6|9684.1|9674.1|360
1637026800000|2021-11-16 01:40:00|9693.6|9683.6|9697|9687|9704|9694|9693.6|9683.6|372
1637027100000|2021-11-16 01:45:00|9697.1|9687.1|9709.3|9699.3|9711.1|9701.1|9696.9|9686.9|369
1637027400000|2021-11-16 01:50:00|9709.4|9699.4|9717.4|9707.4|9721.6|9711.6|9707.9|9697.9|389
1637027700000|2021-11-16 01:55:00|9717.1|9707.1|9727.1|9717.1|9729.4|9719.4|9715.5|9705.5|435
1637028000000|2021-11-16 02:00:00|9726.9|9716.9|9728.9|9718.9|9729.6|9719.6|9720.1|9710.1|404
1637028300000|2021-11-16 02:05:00|9729.3|9719.3|9723|9713|9732.1|9722.1|9722.9|9712.9|389
1637028600000|2021-11-16 02:10:00|9722|9712|9718.9|9708.9|9723.4|9713.4|9713.8|9703.8|386
1637028900000|2021-11-16 02:15:00|9717.9|9707.9|9712.6|9702.6|9717.9|9707.9|9712.1|9702.1|165
1637029200000|2021-11-16 02:20:00|9712.4|9702.4|9713.6|9703.6|9716.1|9706.1|9712.1|9702.1|137
1637029500000|2021-11-16 02:25:00|9713.9|9703.9|9719.9|9709.9|9720.9|9710.9|9713.4|9703.4|108
1637029800000|2021-11-16 02:30:00|9719.5|9709.5|9731.1|9721.1|9734.6|9724.6|9718.9|9708.9|343
1637030100000|2021-11-16 02:35:00|9730.4|9720.4|9740.9|9730.9|9743.3|9733.3|9726.6|9716.6|308
1637030400000|2021-11-16 02:40:00|9740.5|9730.5|9733.9|9723.9|9744.4|9734.4|9732.9|9722.9|347
1637030700000|2021-11-16 02:45:00|9734.1|9724.1|9741.1|9731.1|9745.4|9735.4|9734.1|9724.1|326
1637031000000|2021-11-16 02:50:00|9742|9732|9740.9|9730.9|9747.9|9737.9|9740.3|9730.3|294
1637031300000|2021-11-16 02:55:00|9741|9731|9736.4|9726.4|9742|9732|9732|9722|348
1637031600000|2021-11-16 03:00:00|9736.3|9726.3|9735.3|9725.3|9740|9730|9731.8|9721.8|368
1637031900000|2021-11-16 03:05:00|9735.4|9725.4|9737.8|9727.8|9739.6|9729.6|9729.9|9719.9|371
1637032200000|2021-11-16 03:10:00|9737.9|9727.9|9736.5|9726.5|9738.9|9728.9|9730.1|9720.1|429
1637032500000|2021-11-16 03:15:00|9736.6|9726.6|9738.1|9728.1|9743.9|9733.9|9736.5|9726.5|355
1637032800000|2021-11-16 03:20:00|9737.9|9727.9|9736.3|9726.3|9742.3|9732.3|9733.9|9723.9|328
1637033100000|2021-11-16 03:25:00|9735.5|9725.5|9729.1|9719.1|9735.5|9725.5|9725.5|9715.5|463
1637033400000|2021-11-16 03:30:00|9728.9|9718.9|9725.1|9715.1|9730.6|9720.6|9724.6|9714.6|96
1637033700000|2021-11-16 03:35:00|9724.9|9714.9|9721.1|9711.1|9724.9|9714.9|9717.9|9707.9|76
1637034000000|2021-11-16 03:40:00|9721.6|9711.6|9722.1|9712.1|9723.6|9713.6|9717.9|9707.9|67
1637034300000|2021-11-16 03:45:00|9722.4|9712.4|9720.5|9710.5|9722.4|9712.4|9720.1|9710.1|116
1637034600000|2021-11-16 03:50:00|9720.8|9710.8|9720.6|9710.6|9725.3|9715.3|9719.9|9709.9|52
1637034900000|2021-11-16 03:55:00|9720.4|9710.4|9717|9707|9720.4|9710.4|9716|9706|111
1637035200000|2021-11-16 04:00:00|9716.8|9706.8|9717.3|9707.3|9719.9|9709.9|9715.4|9705.4|135
1637035500000|2021-11-16 04:05:00|9717.5|9707.5|9711.9|9701.9|9717.5|9707.5|9710.4|9700.4|55
1637035800000|2021-11-16 04:10:00|9712|9702|9714.1|9704.1|9715.3|9705.3|9711.1|9701.1|92
1637036100000|2021-11-16 04:15:00|9713.9|9703.9|9711.9|9701.9|9714.4|9704.4|9710.9|9700.9|51
1637036400000|2021-11-16 04:20:00|9712|9702|9710.4|9700.4|9712.6|9702.6|9709.3|9699.3|100
1637036700000|2021-11-16 04:25:00|9709.9|9699.9|9706.1|9696.1|9710.1|9700.1|9706.1|9696.1|75
1637037000000|2021-11-16 04:30:00|9706|9696|9710.4|9700.4|9710.8|9700.8|9700.6|9690.6|80
1637037300000|2021-11-16 04:35:00|9710.1|9700.1|9710.6|9700.6|9712.3|9702.3|9707.1|9697.1|40
1637037600000|2021-11-16 04:40:00|9710.9|9700.9|9712.6|9702.6|9713.1|9703.1|9710.9|9700.9|18
1637037900000|2021-11-16 04:45:00|9712.8|9702.8|9714.4|9704.4|9715.5|9705.5|9712.8|9702.8|30
1637038200000|2021-11-16 04:50:00|9714.6|9704.6|9712.8|9702.8|9715.6|9705.6|9712.3|9702.3|33
1637038500000|2021-11-16 04:55:00|9711.8|9701.8|9713.6|9703.6|9713.6|9703.6|9710.4|9700.4|49
1637038800000|2021-11-16 05:00:00|9713.8|9703.8|9714.1|9704.1|9716.5|9706.5|9713.4|9703.4|29
1637039100000|2021-11-16 05:05:00|9714.5|9704.5|9715.1|9705.1|9715.5|9705.5|9713.6|9703.6|25
1637039400000|2021-11-16 05:10:00|9714.9|9704.9|9713.8|9703.8|9714.9|9704.9|9711.6|9701.6|24
1637039700000|2021-11-16 05:15:00|9713.4|9703.4|9712.3|9702.3|9714.3|9704.3|9711.6|9701.6|29
1637040000000|2021-11-16 05:20:00|9712.6|9702.6|9709.6|9699.6|9715|9705|9708.3|9698.3|67
1637040300000|2021-11-16 05:25:00|9709.3|9699.3|9708.3|9698.3|9711.8|9701.8|9705.8|9695.8|55
1637040600000|2021-11-16 05:30:00|9708.4|9698.4|9707.4|9697.4|9711.4|9701.4|9701.5|9691.5|296
1637040900000|2021-11-16 05:35:00|9707.1|9697.1|9693.1|9683.1|9707.4|9697.4|9691.9|9681.9|270
1637041200000|2021-11-16 05:40:00|9693.3|9683.3|9669.9|9659.9|9694.1|9684.1|9657.6|9647.6|458
1637041500000|2021-11-16 05:45:00|9669.6|9659.6|9661.8|9651.8|9672.1|9662.1|9661.3|9651.3|296
1637041800000|2021-11-16 05:50:00|9661.5|9651.5|9654.1|9644.1|9663|9653|9650.8|9640.8|375
1637042100000|2021-11-16 05:55:00|9653.6|9643.6|9653.8|9643.8|9659.1|9649.1|9649.9|9639.9|239
1637042400000|2021-11-16 06:00:00|9654.9|9644.9|9631.9|9621.9|9654.9|9644.9|9625.9|9615.9|306
1637042700000|2021-11-16 06:05:00|9631.8|9621.8|9614.6|9604.6|9631.8|9621.8|9612.1|9602.1|376
1637043000000|2021-11-16 06:10:00|9614.4|9604.4|9633.5|9623.5|9634|9624|9609|9599|370
1637043300000|2021-11-16 06:15:00|9633.4|9623.4|9631.6|9621.6|9651.1|9641.1|9629.1|9619.1|377
1637043600000|2021-11-16 06:20:00|9631.3|9621.3|9628.9|9618.9|9638.5|9628.5|9625.6|9615.6|210
1637043900000|2021-11-16 06:25:00|9628.6|9618.6|9621.9|9611.9|9631.9|9621.9|9621.9|9611.9|178
1637044200000|2021-11-16 06:30:00|9621.8|9611.8|9633.4|9623.4|9634.3|9624.3|9618.9|9608.9|203
1637044500000|2021-11-16 06:35:00|9633.1|9623.1|9618.6|9608.6|9633.1|9623.1|9617.3|9607.3|199
1637044800000|2021-11-16 06:40:00|9618.9|9608.9|9620.4|9610.4|9622|9612|9615.6|9605.6|217
1637045100000|2021-11-16 06:45:00|9619.8|9609.8|9626.4|9616.4|9627.5|9617.5|9617.1|9607.1|206
1637045400000|2021-11-16 06:50:00|9626|9616|9627.1|9617.1|9627.9|9617.9|9617.3|9607.3|197
1637045700000|2021-11-16 06:55:00|9626.9|9616.9|9617.4|9607.4|9627.1|9617.1|9616.6|9606.6|200
1637046000000|2021-11-16 07:00:00|9616.9|9606.9|9620|9610|9621.8|9611.8|9614.5|9604.5|62
1637046300000|2021-11-16 07:05:00|9620.4|9610.4|9630.4|9620.4|9630.4|9620.4|9619.4|9609.4|84
1637046600000|2021-11-16 07:10:00|9631.4|9621.4|9638.1|9628.1|9639.9|9629.9|9628.9|9618.9|75
1637046900000|2021-11-16 07:15:00|9638.3|9628.3|9633.1|9623.1|9640.5|9630.5|9632.9|9622.9|55
1637047200000|2021-11-16 07:20:00|9632.9|9622.9|9621.3|9611.3|9632.9|9622.9|9618.9|9608.9|64
1637047500000|2021-11-16 07:25:00|9621.6|9611.6|9625.1|9615.1|9625.4|9615.4|9616.9|9606.9|90
1637047800000|2021-11-16 07:30:00|9625|9615|9635.1|9625.1|9635.3|9625.3|9621.4|9611.4|109
1637048100000|2021-11-16 07:35:00|9634.5|9624.5|9633.9|9623.9|9634.5|9624.5|9629.8|9619.8|70
1637048400000|2021-11-16 07:40:00|9633.4|9623.4|9636.5|9626.5|9639.6|9629.6|9633.4|9623.4|40
1637048700000|2021-11-16 07:45:00|9636.4|9626.4|9629.6|9619.6|9636.5|9626.5|9629.6|9619.6|50
1637049000000|2021-11-16 07:50:00|9630.1|9620.1|9634.1|9624.1|9636|9626|9624.3|9614.3|68
1637049300000|2021-11-16 07:55:00|9633.9|9623.9|9642.3|9632.3|9642.4|9632.4|9631.9|9621.9|89
1637049600000|2021-11-16 08:00:00|9644.6|9634.6|9660.1|9650.1|9663.5|9653.5|9636.3|9626.3|221
1637049900000|2021-11-16 08:05:00|9659.9|9649.9|9663|9653|9663.5|9653.5|9654.3|9644.3|130
1637050200000|2021-11-16 08:10:00|9662.8|9652.8|9659.5|9649.5|9663|9653|9658.9|9648.9|78
1637050500000|2021-11-16 08:15:00|9659.6|9649.6|9661.3|9651.3|9667.1|9657.1|9656.5|9646.5|118
1637050800000|2021-11-16 08:20:00|9661.1|9651.1|9643.8|9633.8|9662.4|9652.4|9643.8|9633.8|100
1637051100000|2021-11-16 08:25:00|9643.9|9633.9|9651.9|9641.9|9657.3|9647.3|9643.9|9633.9|126
1637051400000|2021-11-16 08:30:00|9651.6|9641.6|9651|9641|9657.9|9647.9|9650.6|9640.6|106
1637051700000|2021-11-16 08:35:00|9650.9|9640.9|9653.3|9643.3|9656.5|9646.5|9646.9|9636.9|100
1637052000000|2021-11-16 08:40:00|9653.6|9643.6|9648.5|9638.5|9657.5|9647.5|9645.8|9635.8|109
1637052300000|2021-11-16 08:45:00|9648.8|9638.8|9656.9|9646.9|9660.9|9650.9|9648.8|9638.8|152
1637052600000|2021-11-16 08:50:00|9656.6|9646.6|9662.4|9652.4|9665.6|9655.6|9656.1|9646.1|115
1637052900000|2021-11-16 08:55:00|9662.3|9652.3|9657.5|9647.5|9663.8|9653.8|9657.3|9647.3|93
1637053200000|2021-11-16 09:00:00|9657.6|9647.6|9665.1|9655.1|9665.6|9655.6|9656.1|9646.1|97
1637053500000|2021-11-16 09:05:00|9664.1|9654.1|9660|9650|9665.6|9655.6|9659.5|9649.5|150
1637053800000|2021-11-16 09:10:00|9660.3|9650.3|9664.4|9654.4|9666.5|9656.5|9659.9|9649.9|166
1637054100000|2021-11-16 09:15:00|9664.8|9654.8|9660.3|9650.3|9665.9|9655.9|9658.3|9648.3|162
1637054400000|2021-11-16 09:20:00|9660.9|9650.9|9661.4|9651.4|9661.4|9651.4|9654.6|9644.6|155
1637054700000|2021-11-16 09:25:00|9661.1|9651.1|9641.8|9631.8|9661.1|9651.1|9638.9|9628.9|174
1637055000000|2021-11-16 09:30:00|9642|9632|9639.4|9629.4|9642.5|9632.5|9633.6|9623.6|159
1637055300000|2021-11-16 09:35:00|9640|9630|9631.4|9621.4|9640.4|9630.4|9628.1|9618.1|223
1637055600000|2021-11-16 09:40:00|9631.5|9621.5|9646.9|9636.9|9647|9637|9629.6|9619.6|194
1637055900000|2021-11-16 09:45:00|9646.6|9636.6|9650.9|9640.9|9652.5|9642.5|9645.3|9635.3|194
1637056200000|2021-11-16 09:50:00|9651.5|9641.5|9654.4|9644.4|9657.8|9647.8|9647.4|9637.4|188
1637056500000|2021-11-16 09:55:00|9653.3|9643.3|9659.5|9649.5|9660.4|9650.4|9652.4|9642.4|144
1637056800000|2021-11-16 10:00:00|9659.3|9649.3|9654.5|9644.5|9659.4|9649.4|9654.3|9644.3|162
1637057100000|2021-11-16 10:05:00|9654.4|9644.4|9643.6|9633.6|9654.5|9644.5|9643.1|9633.1|177
1637057400000|2021-11-16 10:10:00|9643.9|9633.9|9647.9|9637.9|9647.9|9637.9|9640.1|9630.1|119
1637057700000|2021-11-16 10:15:00|9647.6|9637.6|9639.1|9629.1|9649|9639|9635.9|9625.9|157
1637058000000|2021-11-16 10:20:00|9639.4|9629.4|9632.8|9622.8|9640.8|9630.8|9632.5|9622.5|124
1637058300000|2021-11-16 10:25:00|9632.5|9622.5|9634.5|9624.5|9635.9|9625.9|9631.4|9621.4|113
1637058600000|2021-11-16 10:30:00|9634.8|9624.8|9638.4|9628.4|9639.5|9629.5|9633|9623|185
1637058900000|2021-11-16 10:35:00|9638.1|9628.1|9637.4|9627.4|9643.3|9633.3|9635.1|9625.1|140
1637059200000|2021-11-16 10:40:00|9637.3|9627.3|9640.1|9630.1|9643|9633|9637.3|9627.3|146
1637059500000|2021-11-16 10:45:00|9639.1|9629.1|9645|9635|9646.4|9636.4|9636.1|9626.1|139
1637059800000|2021-11-16 10:50:00|9645.3|9635.3|9647.5|9637.5|9650.9|9640.9|9643.8|9633.8|104
1637060100000|2021-11-16 10:55:00|9647.4|9637.4|9650.3|9640.3|9650.3|9640.3|9645.4|9635.4|88
1637060400000|2021-11-16 11:00:00|9649.9|9639.9|9647.9|9637.9|9652.6|9642.6|9645.1|9635.1|137
1637060700000|2021-11-16 11:05:00|9648|9638|9639.6|9629.6|9650.4|9640.4|9639.4|9629.4|116
1637061000000|2021-11-16 11:10:00|9639.8|9629.8|9637.6|9627.6|9640.6|9630.6|9636.9|9626.9|91
1637061300000|2021-11-16 11:15:00|9637.9|9627.9|9642|9632|9642|9632|9637.1|9627.1|128
1637061600000|2021-11-16 11:20:00|9643.1|9633.1|9634|9624|9643.3|9633.3|9633.8|9623.8|154
1637061900000|2021-11-16 11:25:00|9633.9|9623.9|9644.8|9634.8|9645.4|9635.4|9633|9623|164
1637062200000|2021-11-16 11:30:00|9644.6|9634.6|9653.8|9643.8|9653.8|9643.8|9639.4|9629.4|158
1637062500000|2021-11-16 11:35:00|9653.4|9643.4|9648.3|9638.3|9654.9|9644.9|9648.3|9638.3|129
1637062800000|2021-11-16 11:40:00|9648.1|9638.1|9658.3|9648.3|9658.6|9648.6|9648|9638|94
1637063100000|2021-11-16 11:45:00|9658.1|9648.1|9657.6|9647.6|9665.5|9655.5|9657.1|9647.1|174
1637063400000|2021-11-16 11:50:00|9657|9647|9651.1|9641.1|9660.9|9650.9|9651.1|9641.1|148
1637063700000|2021-11-16 11:55:00|9650.9|9640.9|9653|9643|9656.5|9646.5|9649.4|9639.4|134
1637064000000|2021-11-16 12:00:00|9653.4|9643.4|9658.9|9648.9|9660.9|9650.9|9652|9642|191
1637064300000|2021-11-16 12:05:00|9658.6|9648.6|9657.8|9647.8|9660.6|9650.6|9656.1|9646.1|126
1637064600000|2021-11-16 12:10:00|9658|9648|9658.9|9648.9|9661.5|9651.5|9657.8|9647.8|89
1637064900000|2021-11-16 12:15:00|9659.1|9649.1|9655.8|9645.8|9660|9650|9655.5|9645.5|143
1637065200000|2021-11-16 12:20:00|9655.9|9645.9|9658.5|9648.5|9658.6|9648.6|9652|9642|114
1637065500000|2021-11-16 12:25:00|9658.8|9648.8|9660.8|9650.8|9661|9651|9657.5|9647.5|150
1637065800000|2021-11-16 12:30:00|9660.5|9650.5|9659.6|9649.6|9665.9|9655.9|9657.8|9647.8|204
1637066100000|2021-11-16 12:35:00|9658.6|9648.6|9657|9647|9663.4|9653.4|9654.3|9644.3|171
1637066400000|2021-11-16 12:40:00|9656.8|9646.8|9645.4|9635.4|9657.5|9647.5|9641.5|9631.5|171
1637066700000|2021-11-16 12:45:00|9644.5|9634.5|9640.9|9630.9|9646.6|9636.6|9636.9|9626.9|168
1637067000000|2021-11-16 12:50:00|9640.1|9630.1|9639.4|9629.4|9648.3|9638.3|9639.4|9629.4|180
1637067300000|2021-11-16 12:55:00|9639.3|9629.3|9648.5|9638.5|9650|9640|9636.6|9626.6|227
1637067600000|2021-11-16 13:00:00|9648.3|9638.3|9645.4|9635.4|9657|9647|9631.5|9621.5|692
1637067900000|2021-11-16 13:05:00|9644.9|9634.9|9632.6|9622.6|9646.9|9636.9|9615.5|9605.5|505
1637068200000|2021-11-16 13:10:00|9632.4|9622.4|9628.4|9618.4|9638|9628|9624.4|9614.4|474
1637068500000|2021-11-16 13:15:00|9627.8|9617.8|9621.5|9611.5|9629.4|9619.4|9618.1|9608.1|527
1637068800000|2021-11-16 13:20:00|9620.4|9610.4|9596.4|9586.4|9620.9|9610.9|9593.9|9583.9|609
1637069100000|2021-11-16 13:25:00|9597|9587|9604.9|9594.9|9608.5|9598.5|9595.9|9585.9|407
1637069400000|2021-11-16 13:30:00|9604.4|9594.4|9603.5|9593.5|9608.9|9598.9|9595.4|9585.4|507
1637069700000|2021-11-16 13:35:00|9603.4|9593.4|9610.9|9600.9|9619.5|9609.5|9602.3|9592.3|520
1637070000000|2021-11-16 13:40:00|9610.6|9600.6|9613|9603|9616.4|9606.4|9602.5|9592.5|409
1637070300000|2021-11-16 13:45:00|9613.4|9603.4|9639.4|9629.4|9644|9634|9607.5|9597.5|602
1637070600000|2021-11-16 13:50:00|9638.9|9628.9|9644.9|9634.9|9645.9|9635.9|9633.3|9623.3|534
1637070900000|2021-11-16 13:55:00|9644.8|9634.8|9647.1|9637.1|9653|9643|9636.5|9626.5|489
1637071200000|2021-11-16 14:00:00|9646.6|9636.6|9615.1|9605.1|9647.1|9637.1|9615.1|9605.1|538
1637071500000|2021-11-16 14:05:00|9615.4|9605.4|9600.5|9590.5|9620.8|9610.8|9594.8|9584.8|546
1637071800000|2021-11-16 14:10:00|9600.6|9590.6|9578|9568|9600.6|9590.6|9567.9|9557.9|548
1637072100000|2021-11-16 14:15:00|9578.1|9568.1|9563.8|9553.8|9580.4|9570.4|9560.8|9550.8|550
1637072400000|2021-11-16 14:20:00|9563.5|9553.5|9559|9549|9576.8|9566.8|9559|9549|462
1637072700000|2021-11-16 14:25:00|9559.3|9549.3|9570.5|9560.5|9572|9562|9555.3|9545.3|465
1637073000000|2021-11-16 14:30:00|9571.5|9561.5|9574|9564|9591.5|9581.5|9568.3|9558.3|532
1637073300000|2021-11-16 14:35:00|9574.5|9564.5|9556|9546|9578.8|9568.8|9555.8|9545.8|473
1637073600000|2021-11-16 14:40:00|9556.5|9546.5|9549|9539|9557.3|9547.3|9544.3|9534.3|485
1637073900000|2021-11-16 14:45:00|9549.8|9539.8|9540.3|9530.3|9553.3|9543.3|9540.3|9530.3|535
1637074200000|2021-11-16 14:50:00|9540.5|9530.5|9540.3|9530.3|9542|9532|9528.3|9518.3|534
1637074500000|2021-11-16 14:55:00|9539.8|9529.8|9541.8|9531.8|9550|9540|9536|9526|480
1637074800000|2021-11-16 15:00:00|9541.5|9531.5|9520.3|9510.3|9541.5|9531.5|9519.5|9509.5|475
1637075100000|2021-11-16 15:05:00|9520.8|9510.8|9520|9510|9530|9520|9514.3|9504.3|420
1637075400000|2021-11-16 15:10:00|9521|9511|9526.5|9516.5|9530.3|9520.3|9515.3|9505.3|466
1637075700000|2021-11-16 15:15:00|9526.8|9516.8|9539|9529|9544.5|9534.5|9526.3|9516.3|420
1637076000000|2021-11-16 15:20:00|9538.5|9528.5|9533.5|9523.5|9539|9529|9529.5|9519.5|358
1637076300000|2021-11-16 15:25:00|9533.3|9523.3|9520.8|9510.8|9536.3|9526.3|9520.5|9510.5|243
1637076600000|2021-11-16 15:30:00|9521|9511|9519.3|9509.3|9524.5|9514.5|9513.5|9503.5|311
1637076900000|2021-11-16 15:35:00|9519.5|9509.5|9516.8|9506.8|9526.5|9516.5|9516.8|9506.8|243
1637077200000|2021-11-16 15:40:00|9516.5|9506.5|9520|9510|9525|9515|9513.3|9503.3|239
1637077500000|2021-11-16 15:45:00|9520.3|9510.3|9528.5|9518.5|9533|9523|9520|9510|281
1637077800000|2021-11-16 15:50:00|9529.8|9519.8|9530|9520|9534.8|9524.8|9527.3|9517.3|297
1637078100000|2021-11-16 15:55:00|9530.3|9520.3|9544.3|9534.3|9544.8|9534.8|9528.5|9518.5|369
1637078400000|2021-11-16 16:00:00|9545.3|9535.3|9562.5|9552.5|9562.5|9552.5|9543|9533|271
1637078700000|2021-11-16 16:05:00|9562.8|9552.8|9563|9553|9564.3|9554.3|9552.3|9542.3|275
1637079000000|2021-11-16 16:10:00|9562.5|9552.5|9556|9546|9563.5|9553.5|9555.3|9545.3|199
1637079300000|2021-11-16 16:15:00|9555.8|9545.8|9545.5|9535.5|9559.8|9549.8|9545.5|9535.5|330
1637079600000|2021-11-16 16:20:00|9545.8|9535.8|9543|9533|9549.5|9539.5|9542.3|9532.3|250
1637079900000|2021-11-16 16:25:00|9542.8|9532.8|9533.3|9523.3|9544.5|9534.5|9528|9518|333
1637080200000|2021-11-16 16:30:00|9533.8|9523.8|9531.3|9521.3|9537.3|9527.3|9523.5|9513.5|343
1637080500000|2021-11-16 16:35:00|9530.3|9520.3|9539.3|9529.3|9540.5|9530.5|9529.3|9519.3|183
1637080800000|2021-11-16 16:40:00|9539.5|9529.5|9558.3|9548.3|9560|9550|9536.8|9526.8|270
1637081100000|2021-11-16 16:45:00|9558|9548|9568.3|9558.3|9571.5|9561.5|9556.5|9546.5|281
1637081400000|2021-11-16 16:50:00|9568|9558|9566.3|9556.3|9570.3|9560.3|9566.3|9556.3|145
1637081700000|2021-11-16 16:55:00|9565.8|9555.8|9554.3|9544.3|9568|9558|9548.8|9538.8|204
1637082000000|2021-11-16 17:00:00|9553.5|9543.5|9546.5|9536.5|9556.3|9546.3|9545.5|9535.5|169
1637082300000|2021-11-16 17:05:00|9546.8|9536.8|9542|9532|9546.8|9536.8|9541.3|9531.3|39
1637082600000|2021-11-16 17:10:00|9541.8|9531.8|9548|9538|9551.4|9541.4|9540.5|9530.5|131
1637082900000|2021-11-16 17:15:00|9548.3|9538.3|9547.5|9537.5|9551.3|9541.3|9542.8|9532.8|156
1637083200000|2021-11-16 17:20:00|9547.3|9537.3|9552.8|9542.8|9552.8|9542.8|9544.8|9534.8|163
1637083500000|2021-11-16 17:25:00|9553|9543|9553.5|9543.5|9553.8|9543.8|9547.8|9537.8|141
1637083800000|2021-11-16 17:30:00|9553.8|9543.8|9555.3|9545.3|9555.5|9545.5|9550.3|9540.3|112
1637084100000|2021-11-16 17:35:00|9555.5|9545.5|9560|9550|9560.8|9550.8|9554.5|9544.5|117
1637084400000|2021-11-16 17:40:00|9560.5|9550.5|9558.8|9548.8|9560.5|9550.5|9553.5|9543.5|163
1637084700000|2021-11-16 17:45:00|9558.5|9548.5|9557.3|9547.3|9560.3|9550.3|9553.8|9543.8|149
1637085000000|2021-11-16 17:50:00|9557|9547|9558.5|9548.5|9559.5|9549.5|9555|9545|205
1637085300000|2021-11-16 17:55:00|9558.3|9548.3|9563.4|9553.4|9563.6|9553.6|9557.9|9547.9|209
1637110800000|2021-11-17 01:00:00|9561.4|9551.4|9566.5|9556.5|9566.5|9556.5|9560|9550|45
1637111100000|2021-11-17 01:05:00|9565.6|9555.6|9546.8|9536.8|9566.5|9556.5|9544.8|9534.8|371
1637111400000|2021-11-17 01:10:00|9547|9537|9551.9|9541.9|9553|9543|9519.8|9509.8|557
1637111700000|2021-11-17 01:15:00|9552.6|9542.6|9556.6|9546.6|9558.6|9548.6|9542.1|9532.1|511
1637112000000|2021-11-17 01:20:00|9557.4|9547.4|9561.4|9551.4|9561.4|9551.4|9548.5|9538.5|323
1637112300000|2021-11-17 01:25:00|9561.6|9551.6|9561.6|9551.6|9561.9|9551.9|9553.1|9543.1|368
1637112600000|2021-11-17 01:30:00|9561.3|9551.3|9559|9549|9564.3|9554.3|9557.3|9547.3|322
1637112900000|2021-11-17 01:35:00|9559.3|9549.3|9562.8|9552.8|9564|9554|9556.8|9546.8|271
1637113200000|2021-11-17 01:40:00|9562.5|9552.5|9555.3|9545.3|9565.5|9555.5|9549|9539|371
1637113500000|2021-11-17 01:45:00|9554.9|9544.9|9562.1|9552.1|9564.5|9554.5|9554.6|9544.6|320
1637113800000|2021-11-17 01:50:00|9561|9551|9564.3|9554.3|9566.9|9556.9|9560.6|9550.6|320
1637114100000|2021-11-17 01:55:00|9564|9554|9561|9551|9568.3|9558.3|9559.6|9549.6|330
1637114400000|2021-11-17 02:00:00|9560.8|9550.8|9557.1|9547.1|9561.6|9551.6|9554|9544|286
1637114700000|2021-11-17 02:05:00|9557|9547|9571.4|9561.4|9571.4|9561.4|9554.3|9544.3|264
1637115000000|2021-11-17 02:10:00|9570.6|9560.6|9582.4|9572.4|9583.8|9573.8|9568|9558|362
1637115300000|2021-11-17 02:15:00|9582|9572|9578.9|9568.9|9584|9574|9578|9568|100
1637115600000|2021-11-17 02:20:00|9579.1|9569.1|9578.8|9568.8|9581.5|9571.5|9576.4|9566.4|77
1637115900000|2021-11-17 02:25:00|9578.3|9568.3|9579|9569|9580.6|9570.6|9578|9568|72
1637116200000|2021-11-17 02:30:00|9579.3|9569.3|9584.3|9574.3|9585.4|9575.4|9578.9|9568.9|289
1637116500000|2021-11-17 02:35:00|9584.5|9574.5|9584.4|9574.4|9588.9|9578.9|9580.9|9570.9|275
1637116800000|2021-11-17 02:40:00|9585|9575|9592.5|9582.5|9593.1|9583.1|9585|9575|253
1637117100000|2021-11-17 02:45:00|9592.1|9582.1|9582|9572|9594|9584|9580.9|9570.9|336
1637117400000|2021-11-17 02:50:00|9581.8|9571.8|9585.3|9575.3|9588.1|9578.1|9578.9|9568.9|378
1637117700000|2021-11-17 02:55:00|9585.5|9575.5|9590.6|9580.6|9592|9582|9584.5|9574.5|287
1637118000000|2021-11-17 03:00:00|9590.5|9580.5|9590|9580|9594|9584|9588.5|9578.5|378
1637118300000|2021-11-17 03:05:00|9590.9|9580.9|9586.4|9576.4|9592.6|9582.6|9583|9573|410
1637118600000|2021-11-17 03:10:00|9585.8|9575.8|9583.4|9573.4|9587.6|9577.6|9579.3|9569.3|298
1637118900000|2021-11-17 03:15:00|9583.8|9573.8|9579.8|9569.8|9590.8|9580.8|9578.8|9568.8|304
1637119200000|2021-11-17 03:20:00|9580.1|9570.1|9571.3|9561.3|9581.9|9571.9|9568.1|9558.1|340
1637119500000|2021-11-17 03:25:00|9571|9561|9572.8|9562.8|9577.4|9567.4|9570.4|9560.4|279
1637119800000|2021-11-17 03:30:00|9573|9563|9577.6|9567.6|9578|9568|9573|9563|118
1637120100000|2021-11-17 03:35:00|9576.6|9566.6|9574.1|9564.1|9576.9|9566.9|9571.1|9561.1|97
1637120400000|2021-11-17 03:40:00|9574.4|9564.4|9564.9|9554.9|9575.8|9565.8|9555.5|9545.5|303
1637120700000|2021-11-17 03:45:00|9565.1|9555.1|9563.8|9553.8|9566.1|9556.1|9557.6|9547.6|195
1637121000000|2021-11-17 03:50:00|9563.5|9553.5|9564.8|9554.8|9565.1|9555.1|9561.3|9551.3|95
1637121300000|2021-11-17 03:55:00|9564.5|9554.5|9554.6|9544.6|9564.5|9554.5|9551.4|9541.4|134
1637121600000|2021-11-17 04:00:00|9554.3|9544.3|9549.5|9539.5|9558|9548|9549.5|9539.5|157
1637121900000|2021-11-17 04:05:00|9549.1|9539.1|9549.3|9539.3|9552.3|9542.3|9546.1|9536.1|139
1637122200000|2021-11-17 04:10:00|9549.6|9539.6|9552.1|9542.1|9552.5|9542.5|9549.5|9539.5|140
1637122500000|2021-11-17 04:15:00|9552.4|9542.4|9558.9|9548.9|9560|9550|9551|9541|157
1637122800000|2021-11-17 04:20:00|9558.6|9548.6|9556.5|9546.5|9558.9|9548.9|9553.6|9543.6|104
1637123100000|2021-11-17 04:25:00|9556.1|9546.1|9556.5|9546.5|9558|9548|9554.4|9544.4|85
1637123400000|2021-11-17 04:30:00|9556.3|9546.3|9557|9547|9559.5|9549.5|9552.3|9542.3|116
1637123700000|2021-11-17 04:35:00|9556.8|9546.8|9558.5|9548.5|9559.4|9549.4|9554.5|9544.5|101
1637124000000|2021-11-17 04:40:00|9558.1|9548.1|9559.8|9549.8|9560.1|9550.1|9557.3|9547.3|105
1637124300000|2021-11-17 04:45:00|9559.5|9549.5|9560.5|9550.5|9561.1|9551.1|9558.1|9548.1|82
1637124600000|2021-11-17 04:50:00|9560.8|9550.8|9558.1|9548.1|9560.8|9550.8|9556|9546|71
1637124900000|2021-11-17 04:55:00|9558.4|9548.4|9557.8|9547.8|9558.4|9548.4|9552.5|9542.5|98
1637125200000|2021-11-17 05:00:00|9557.9|9547.9|9556|9546|9562.1|9552.1|9554.9|9544.9|100
1637125500000|2021-11-17 05:05:00|9556.3|9546.3|9559.1|9549.1|9559.3|9549.3|9553|9543|99
1637125800000|2021-11-17 05:10:00|9559.4|9549.4|9560.4|9550.4|9561.1|9551.1|9556.8|9546.8|70
1637126100000|2021-11-17 05:15:00|9560.6|9550.6|9557.9|9547.9|9561.1|9551.1|9557.6|9547.6|65
1637126400000|2021-11-17 05:20:00|9557.5|9547.5|9559|9549|9561.6|9551.6|9556.8|9546.8|77
1637126700000|2021-11-17 05:25:00|9558.3|9548.3|9561.6|9551.6|9562.3|9552.3|9557.8|9547.8|58
1637127000000|2021-11-17 05:30:00|9561.9|9551.9|9587.1|9577.1|9590.8|9580.8|9561.9|9551.9|529
1637127300000|2021-11-17 05:35:00|9586.4|9576.4|9584.8|9574.8|9590.1|9580.1|9582|9572|350
1637127600000|2021-11-17 05:40:00|9585|9575|9567.4|9557.4|9585.5|9575.5|9564.8|9554.8|375
1637127900000|2021-11-17 05:45:00|9568.8|9558.8|9550.6|9540.6|9568.8|9558.8|9550.6|9540.6|372
1637128200000|2021-11-17 05:50:00|9550.1|9540.1|9543.8|9533.8|9550.1|9540.1|9539.3|9529.3|387
1637128500000|2021-11-17 05:55:00|9544|9534|9547.1|9537.1|9551.3|9541.3|9543.4|9533.4|333
1637128800000|2021-11-17 06:00:00|9547.6|9537.6|9544.1|9534.1|9552.3|9542.3|9541|9531|358
1637129100000|2021-11-17 06:05:00|9544.4|9534.4|9539.9|9529.9|9545.1|9535.1|9539.1|9529.1|270
1637129400000|2021-11-17 06:10:00|9540.1|9530.1|9543.4|9533.4|9546|9536|9539.6|9529.6|300
1637129700000|2021-11-17 06:15:00|9543.3|9533.3|9550.3|9540.3|9552|9542|9540.1|9530.1|337
1637130000000|2021-11-17 06:20:00|9550|9540|9553.8|9543.8|9558.8|9548.8|9549.3|9539.3|332
1637130300000|2021-11-17 06:25:00|9552.9|9542.9|9554.5|9544.5|9556.8|9546.8|9547.3|9537.3|344
1637130600000|2021-11-17 06:30:00|9554.8|9544.8|9562|9552|9563|9553|9552.5|9542.5|249
1637130900000|2021-11-17 06:35:00|9562.4|9552.4|9562.3|9552.3|9568.9|9558.9|9560.8|9550.8|387
1637131200000|2021-11-17 06:40:00|9562.5|9552.5|9566.3|9556.3|9566.8|9556.8|9558.5|9548.5|297
1637131500000|2021-11-17 06:45:00|9565.6|9555.6|9570.3|9560.3|9578.5|9568.5|9565.6|9555.6|403
1637131800000|2021-11-17 06:50:00|9570|9560|9563.8|9553.8|9572|9562|9562.5|9552.5|377
1637132100000|2021-11-17 06:55:00|9563.5|9553.5|9560.5|9550.5|9564.3|9554.3|9558.8|9548.8|392
1637132400000|2021-11-17 07:00:00|9560.9|9550.9|9559.8|9549.8|9567|9557|9558.3|9548.3|237
1637132700000|2021-11-17 07:05:00|9558.8|9548.8|9562.8|9552.8|9563.5|9553.5|9556.6|9546.6|166
1637133000000|2021-11-17 07:10:00|9563|9553|9567.5|9557.5|9567.5|9557.5|9562.3|9552.3|131
1637133300000|2021-11-17 07:15:00|9567.3|9557.3|9571|9561|9571.6|9561.6|9567|9557|203
1637133600000|2021-11-17 07:20:00|9570.6|9560.6|9573.1|9563.1|9573.5|9563.5|9566.9|9556.9|113
1637133900000|2021-11-17 07:25:00|9572.9|9562.9|9572.9|9562.9|9574.9|9564.9|9568.8|9558.8|114
1637134200000|2021-11-17 07:30:00|9572.5|9562.5|9570.6|9560.6|9575.1|9565.1|9568.8|9558.8|116
1637134500000|2021-11-17 07:35:00|9569.5|9559.5|9565.6|9555.6|9571|9561|9562.5|9552.5|133
1637134800000|2021-11-17 07:40:00|9565.8|9555.8|9555.6|9545.6|9567|9557|9555.3|9545.3|147
1637135100000|2021-11-17 07:45:00|9555.4|9545.4|9552.6|9542.6|9555.4|9545.4|9549|9539|95
1637135400000|2021-11-17 07:50:00|9553.4|9543.4|9554|9544|9554.6|9544.6|9548.3|9538.3|134
1637135700000|2021-11-17 07:55:00|9554.4|9544.4|9570.5|9560.5|9571.5|9561.5|9552.8|9542.8|200
1637136000000|2021-11-17 08:00:00|9571.4|9561.4|9542.3|9532.3|9573.5|9563.5|9530.8|9520.8|231
1637136300000|2021-11-17 08:05:00|9542.5|9532.5|9544|9534|9551|9541|9541|9531|144
1637136600000|2021-11-17 08:10:00|9543.8|9533.8|9540.5|9530.5|9549.3|9539.3|9539|9529|187
1637136900000|2021-11-17 08:15:00|9539.8|9529.8|9538|9528|9540.5|9530.5|9532|9522|100
1637137200000|2021-11-17 08:20:00|9538.3|9528.3|9537.3|9527.3|9544|9534|9534.5|9524.5|178
1637137500000|2021-11-17 08:25:00|9537|9527|9537.5|9527.5|9540.3|9530.3|9532.3|9522.3|157
1637137800000|2021-11-17 08:30:00|9537.8|9527.8|9536.8|9526.8|9539.3|9529.3|9529.5|9519.5|187
1637138100000|2021-11-17 08:35:00|9536.5|9526.5|9538|9528|9540.3|9530.3|9530.3|9520.3|187
1637138400000|2021-11-17 08:40:00|9538.3|9528.3|9522.8|9512.8|9538.3|9528.3|9522.8|9512.8|117
1637138700000|2021-11-17 08:45:00|9522.5|9512.5|9513.8|9503.8|9524|9514|9512.5|9502.5|134
1637139000000|2021-11-17 08:50:00|9514|9504|9501.3|9491.3|9515.5|9505.5|9494.5|9484.5|195
1637139300000|2021-11-17 08:55:00|9502.8|9492.8|9512.5|9502.5|9512.8|9502.8|9499.5|9489.5|184
1637139600000|2021-11-17 09:00:00|9512.8|9502.8|9496.5|9486.5|9515|9505|9482.3|9472.3|295
1637139900000|2021-11-17 09:05:00|9496.8|9486.8|9499.5|9489.5|9506.3|9496.3|9495.5|9485.5|163
1637140200000|2021-11-17 09:10:00|9499.8|9489.8|9486.8|9476.8|9499.8|9489.8|9474.8|9464.8|257
1637140500000|2021-11-17 09:15:00|9487|9477|9489|9479|9489|9479|9480.5|9470.5|190
1637140800000|2021-11-17 09:20:00|9489.3|9479.3|9472.8|9462.8|9489.5|9479.5|9471.5|9461.5|201
1637141100000|2021-11-17 09:25:00|9471.3|9461.3|9474|9464|9478|9468|9467.5|9457.5|186
1637141400000|2021-11-17 09:30:00|9475|9465|9453|9443|9476|9466|9449|9439|179
1637141700000|2021-11-17 09:35:00|9452.8|9442.8|9442|9432|9459.8|9449.8|9441.5|9431.5|194
1637142000000|2021-11-17 09:40:00|9442.3|9432.3|9446|9436|9449.8|9439.8|9441.5|9431.5|156
1637142300000|2021-11-17 09:45:00|9446.3|9436.3|9439|9429|9447|9437|9431|9421|156
1637142600000|2021-11-17 09:50:00|9438.8|9428.8|9436.8|9426.8|9444|9434|9434.3|9424.3|180
1637142900000|2021-11-17 09:55:00|9437|9427|9439.3|9429.3|9439.5|9429.5|9434|9424|150
1637143200000|2021-11-17 10:00:00|9439|9429|9442.8|9432.8|9443.5|9433.5|9434.5|9424.5|173
1637143500000|2021-11-17 10:05:00|9443.8|9433.8|9447.8|9437.8|9449|9439|9439.5|9429.5|123
1637143800000|2021-11-17 10:10:00|9447.5|9437.5|9439.3|9429.3|9451|9441|9438.8|9428.8|152
1637144100000|2021-11-17 10:15:00|9439.8|9429.8|9439|9429|9444.8|9434.8|9427|9417|206
1637144400000|2021-11-17 10:20:00|9438.8|9428.8|9436|9426|9438.8|9428.8|9432.8|9422.8|179
1637144700000|2021-11-17 10:25:00|9435.5|9425.5|9428.3|9418.3|9437|9427|9421.5|9411.5|194
1637145000000|2021-11-17 10:30:00|9428.5|9418.5|9421|9411|9429.3|9419.3|9420.8|9410.8|168
1637145300000|2021-11-17 10:35:00|9420.8|9410.8|9419.5|9409.5|9421.3|9411.3|9396.8|9386.8|298
1637145600000|2021-11-17 10:40:00|9419.3|9409.3|9399.5|9389.5|9419.3|9409.3|9399.3|9389.3|171
1637145900000|2021-11-17 10:45:00|9399.8|9389.8|9410.5|9400.5|9413|9403|9399.8|9389.8|220
1637146200000|2021-11-17 10:50:00|9410.3|9400.3|9429.8|9419.8|9431.5|9421.5|9410.3|9400.3|231
1637146500000|2021-11-17 10:55:00|9429.5|9419.5|9432.8|9422.8|9434.5|9424.5|9423.3|9413.3|190
1637146800000|2021-11-17 11:00:00|9432.5|9422.5|9445.5|9435.5|9446.3|9436.3|9430.3|9420.3|177
1637147100000|2021-11-17 11:05:00|9445.3|9435.3|9447.5|9437.5|9447.8|9437.8|9436.8|9426.8|135
1637147400000|2021-11-17 11:10:00|9447.3|9437.3|9450|9440|9450.3|9440.3|9442.8|9432.8|127
1637147700000|2021-11-17 11:15:00|9449.8|9439.8|9442.8|9432.8|9452.5|9442.5|9442.8|9432.8|102
1637148000000|2021-11-17 11:20:00|9442.5|9432.5|9448.8|9438.8|9449.8|9439.8|9438.3|9428.3|169
1637148300000|2021-11-17 11:25:00|9449|9439|9461.5|9451.5|9463.8|9453.8|9449|9439|111
1637148600000|2021-11-17 11:30:00|9461.3|9451.3|9451.3|9441.3|9462.5|9452.5|9450.5|9440.5|128
1637148900000|2021-11-17 11:35:00|9451.5|9441.5|9454.8|9444.8|9458.8|9448.8|9449.5|9439.5|143
1637149200000|2021-11-17 11:40:00|9455|9445|9461|9451|9469.3|9459.3|9455|9445|179
1637149500000|2021-11-17 11:45:00|9461.8|9451.8|9468.3|9458.3|9468.8|9458.8|9457.8|9447.8|206
1637149800000|2021-11-17 11:50:00|9468.5|9458.5|9476.5|9466.5|9479.5|9469.5|9468.5|9458.5|180
1637150100000|2021-11-17 11:55:00|9476.8|9466.8|9478.8|9468.8|9479.5|9469.5|9474.3|9464.3|166
1637150400000|2021-11-17 12:00:00|9478|9468|9477|9467|9487.3|9477.3|9475.3|9465.3|235
1637150700000|2021-11-17 12:05:00|9477.3|9467.3|9470.8|9460.8|9477.5|9467.5|9467.3|9457.3|187
1637151000000|2021-11-17 12:10:00|9470.5|9460.5|9469.8|9459.8|9471.1|9461.1|9466.5|9456.5|161
1637151300000|2021-11-17 12:15:00|9467.5|9457.5|9470.8|9460.8|9472|9462|9462.3|9452.3|192
1637151600000|2021-11-17 12:20:00|9471|9461|9466|9456|9471.8|9461.8|9464.8|9454.8|178
1637151900000|2021-11-17 12:25:00|9466.3|9456.3|9463.3|9453.3|9469.5|9459.5|9457.3|9447.3|180
1637152200000|2021-11-17 12:30:00|9463|9453|9488.6|9478.6|9488.6|9478.6|9461.5|9451.5|240
1637152500000|2021-11-17 12:35:00|9488.8|9478.8|9489.5|9479.5|9492|9482|9484.5|9474.5|178
1637152800000|2021-11-17 12:40:00|9490|9480|9498|9488|9498|9488|9487.3|9477.3|132
1637153100000|2021-11-17 12:45:00|9497.5|9487.5|9489|9479|9500.5|9490.5|9489|9479|156
1637153400000|2021-11-17 12:50:00|9488.8|9478.8|9493.5|9483.5|9495.5|9485.5|9486|9476|210
1637153700000|2021-11-17 12:55:00|9493.8|9483.8|9494|9484|9497.5|9487.5|9490.5|9480.5|268
1637154000000|2021-11-17 13:00:00|9494.8|9484.8|9509.8|9499.8|9520|9510|9494.3|9484.3|727
1637154300000|2021-11-17 13:05:00|9512.3|9502.3|9509.3|9499.3|9523.5|9513.5|9500.5|9490.5|578
1637154600000|2021-11-17 13:10:00|9511|9501|9516.3|9506.3|9527|9517|9504.8|9494.8|544
1637154900000|2021-11-17 13:15:00|9515.8|9505.8|9511.5|9501.5|9521.3|9511.3|9507.5|9497.5|472
1637155200000|2021-11-17 13:20:00|9511.8|9501.8|9518.3|9508.3|9518.5|9508.5|9511.5|9501.5|266
1637155500000|2021-11-17 13:25:00|9518.5|9508.5|9546.3|9536.3|9547|9537|9518.5|9508.5|509
1637155800000|2021-11-17 13:30:00|9545.3|9535.3|9532.5|9522.5|9547|9537|9531|9521|513
1637156100000|2021-11-17 13:35:00|9532|9522|9506|9496|9532.8|9522.8|9503.8|9493.8|505
1637156400000|2021-11-17 13:40:00|9506.5|9496.5|9511.5|9501.5|9511.5|9501.5|9501.5|9491.5|327
1637156700000|2021-11-17 13:45:00|9511.3|9501.3|9491.8|9481.8|9513|9503|9490|9480|459
1637157000000|2021-11-17 13:50:00|9491.5|9481.5|9482|9472|9496.5|9486.5|9478.3|9468.3|405
1637157300000|2021-11-17 13:55:00|9482.3|9472.3|9483.3|9473.3|9493.8|9483.8|9481.5|9471.5|414
1637157600000|2021-11-17 14:00:00|9483.8|9473.8|9463|9453|9492.5|9482.5|9461.8|9451.8|420
1637157900000|2021-11-17 14:05:00|9464|9454|9466.5|9456.5|9469.3|9459.3|9459|9449|393
1637158200000|2021-11-17 14:10:00|9465.8|9455.8|9453.3|9443.3|9467|9457|9446|9436|306
1637158500000|2021-11-17 14:15:00|9453|9443|9442|9432|9453|9443|9435.3|9425.3|339
1637158800000|2021-11-17 14:20:00|9441.8|9431.8|9452.3|9442.3|9453.8|9443.8|9440.8|9430.8|436
1637159100000|2021-11-17 14:25:00|9452|9442|9432|9422|9455.3|9445.3|9431.3|9421.3|353
1637159400000|2021-11-17 14:30:00|9431.8|9421.8|9426.3|9416.3|9436.8|9426.8|9418.3|9408.3|556
1637159700000|2021-11-17 14:35:00|9426.5|9416.5|9437.3|9427.3|9438.3|9428.3|9423.3|9413.3|444
1637160000000|2021-11-17 14:40:00|9436.3|9426.3|9456.5|9446.5|9459.3|9449.3|9434.8|9424.8|607
1637160300000|2021-11-17 14:45:00|9456|9446|9463.3|9453.3|9471.5|9461.5|9451.5|9441.5|586
1637160600000|2021-11-17 14:50:00|9462.8|9452.8|9451.8|9441.8|9466.3|9456.3|9443.5|9433.5|541
1637160900000|2021-11-17 14:55:00|9451.3|9441.3|9453.8|9443.8|9456.8|9446.8|9445.5|9435.5|492
1637161200000|2021-11-17 15:00:00|9453.3|9443.3|9468.5|9458.5|9469.5|9459.5|9433|9423|447
1637161500000|2021-11-17 15:05:00|9468.3|9458.3|9461.5|9451.5|9472.8|9462.8|9455.3|9445.3|314
1637161800000|2021-11-17 15:10:00|9461.8|9451.8|9453.3|9443.3|9466.8|9456.8|9451.3|9441.3|272
1637162100000|2021-11-17 15:15:00|9452.8|9442.8|9448.3|9438.3|9453|9443|9442.5|9432.5|343
1637162400000|2021-11-17 15:20:00|9448.5|9438.5|9445.8|9435.8|9450|9440|9439.5|9429.5|218
1637162700000|2021-11-17 15:25:00|9446.8|9436.8|9443|9433|9457.3|9447.3|9441.8|9431.8|272
1637163000000|2021-11-17 15:30:00|9448.3|9438.3|9447.3|9437.3|9453.8|9443.8|9445.5|9435.5|353
1637163300000|2021-11-17 15:35:00|9447|9437|9430.3|9420.3|9447|9437|9429.3|9419.3|267
1637163600000|2021-11-17 15:40:00|9430|9420|9432.3|9422.3|9436.5|9426.5|9426.5|9416.5|260
1637163900000|2021-11-17 15:45:00|9432.5|9422.5|9426.5|9416.5|9435.3|9425.3|9424|9414|319
1637164200000|2021-11-17 15:50:00|9426.8|9416.8|9432.5|9422.5|9435|9425|9423.8|9413.8|347
1637164500000|2021-11-17 15:55:00|9432.8|9422.8|9438|9428|9439.8|9429.8|9425.8|9415.8|327
1637164800000|2021-11-17 16:00:00|9438.8|9428.8|9440.3|9430.3|9446.3|9436.3|9436.3|9426.3|376
1637165100000|2021-11-17 16:05:00|9440.5|9430.5|9431.3|9421.3|9442.3|9432.3|9431|9421|297
1637165400000|2021-11-17 16:10:00|9431.5|9421.5|9425.8|9415.8|9440.5|9430.5|9421.3|9411.3|312
1637165700000|2021-11-17 16:15:00|9426|9416|9423|9413|9428|9418|9418.3|9408.3|253
1637166000000|2021-11-17 16:20:00|9422.8|9412.8|9413.8|9403.8|9427.8|9417.8|9413.8|9403.8|247
1637166300000|2021-11-17 16:25:00|9414|9404|9418.3|9408.3|9420.3|9410.3|9412.8|9402.8|271
1637166600000|2021-11-17 16:30:00|9418|9408|9412.3|9402.3|9420.3|9410.3|9411.8|9401.8|249
1637166900000|2021-11-17 16:35:00|9412.5|9402.5|9416|9406|9420.4|9410.4|9409.8|9399.8|314
1637167200000|2021-11-17 16:40:00|9415.5|9405.5|9415.3|9405.3|9420.3|9410.3|9413.6|9403.6|350
1637167500000|2021-11-17 16:45:00|9415|9405|9412|9402|9418.5|9408.5|9406.5|9396.5|245
1637167800000|2021-11-17 16:50:00|9411.8|9401.8|9418.5|9408.5|9418.8|9408.8|9410|9400|242
1637168100000|2021-11-17 16:55:00|9418.3|9408.3|9433.8|9423.8|9437.3|9427.3|9416.3|9406.3|463
1637168400000|2021-11-17 17:00:00|9433.3|9423.3|9423.8|9413.8|9435|9425|9419.5|9409.5|224
1637168700000|2021-11-17 17:05:00|9423.3|9413.3|9415|9405|9423.8|9413.8|9409.5|9399.5|185
1637169000000|2021-11-17 17:10:00|9415.3|9405.3|9418|9408|9419.5|9409.5|9413.9|9403.9|159
1637169300000|2021-11-17 17:15:00|9418.3|9408.3|9415.8|9405.8|9422.3|9412.3|9414.5|9404.5|155
1637169600000|2021-11-17 17:20:00|9415|9405|9409|9399|9416|9406|9408|9398|139
1637169900000|2021-11-17 17:25:00|9409.3|9399.3|9412|9402|9414.5|9404.5|9408.3|9398.3|156
1637170200000|2021-11-17 17:30:00|9412.3|9402.3|9414|9404|9414.5|9404.5|9405.3|9395.3|235
1637170500000|2021-11-17 17:35:00|9413.8|9403.8|9419.3|9409.3|9419.5|9409.5|9413.3|9403.3|197
1637170800000|2021-11-17 17:40:00|9418.8|9408.8|9415.3|9405.3|9418.8|9408.8|9414.3|9404.3|198
1637171100000|2021-11-17 17:45:00|9415.5|9405.5|9408|9398|9415.8|9405.8|9408|9398|213
1637171400000|2021-11-17 17:50:00|9408.3|9398.3|9405|9395|9409.8|9399.8|9400.8|9390.8|209
1637171700000|2021-11-17 17:55:00|9404.8|9394.8|9394.1|9384.1|9404.8|9394.8|9390.1|9380.1|230
1637197200000|2021-11-18 01:00:00|9372.5|9362.5|9396.4|9386.4|9398|9388|9372.5|9362.5|163
1637197500000|2021-11-18 01:05:00|9395.6|9385.6|9397.5|9387.5|9398.1|9388.1|9391|9381|413
1637197800000|2021-11-18 01:10:00|9397.8|9387.8|9416.1|9406.1|9417.8|9407.8|9397|9387|352
1637198100000|2021-11-18 01:15:00|9415.5|9405.5|9406.9|9396.9|9416.8|9406.8|9397.8|9387.8|367
1637198400000|2021-11-18 01:20:00|9407|9397|9412.8|9402.8|9423.8|9413.8|9405.1|9395.1|317
1637198700000|2021-11-18 01:25:00|9413|9403|9408.1|9398.1|9415.1|9405.1|9405.1|9395.1|414
1637199000000|2021-11-18 01:30:00|9408.5|9398.5|9397.6|9387.6|9410.9|9400.9|9397.3|9387.3|381
1637199300000|2021-11-18 01:35:00|9397.3|9387.3|9391.5|9381.5|9400.9|9390.9|9378.1|9368.1|452
1637199600000|2021-11-18 01:40:00|9391.1|9381.1|9388|9378|9397.8|9387.8|9383.6|9373.6|483
1637199900000|2021-11-18 01:45:00|9387.4|9377.4|9377.8|9367.8|9393.9|9383.9|9376.1|9366.1|369
1637200200000|2021-11-18 01:50:00|9377.4|9367.4|9364.1|9354.1|9379.6|9369.6|9357|9347|378
1637200500000|2021-11-18 01:55:00|9364.5|9354.5|9384.8|9374.8|9388.8|9378.8|9363.9|9353.9|348
1637200800000|2021-11-18 02:00:00|9385|9375|9398.3|9388.3|9400.4|9390.4|9381.9|9371.9|330
1637201100000|2021-11-18 02:05:00|9398.4|9388.4|9392|9382|9399|9389|9386|9376|424
1637201400000|2021-11-18 02:10:00|9392.3|9382.3|9385.5|9375.5|9393.4|9383.4|9375.8|9365.8|406
1637201700000|2021-11-18 02:15:00|9385.3|9375.3|9383.1|9373.1|9386.6|9376.6|9374.5|9364.5|123
1637202000000|2021-11-18 02:20:00|9382.9|9372.9|9383.6|9373.6|9383.9|9373.9|9375.3|9365.3|91
1637202300000|2021-11-18 02:25:00|9383.4|9373.4|9378.5|9368.5|9383.5|9373.5|9375.6|9365.6|76
1637202600000|2021-11-18 02:30:00|9378.9|9368.9|9373.5|9363.5|9386.6|9376.6|9373.1|9363.1|398
1637202900000|2021-11-18 02:35:00|9374.3|9364.3|9376.6|9366.6|9380|9370|9369.8|9359.8|322
1637203200000|2021-11-18 02:40:00|9376.9|9366.9|9354|9344|9377|9367|9351.8|9341.8|440
1637203500000|2021-11-18 02:45:00|9354.3|9344.3|9356.5|9346.5|9359.3|9349.3|9348|9338|437
1637203800000|2021-11-18 02:50:00|9356.8|9346.8|9370.3|9360.3|9370.3|9360.3|9350.8|9340.8|425
1637204100000|2021-11-18 02:55:00|9370.6|9360.6|9361.1|9351.1|9377.3|9367.3|9361.1|9351.1|355
1637204400000|2021-11-18 03:00:00|9360.9|9350.9|9359.1|9349.1|9360.9|9350.9|9349.3|9339.3|324
1637204700000|2021-11-18 03:05:00|9359.3|9349.3|9344.1|9334.1|9363.8|9353.8|9343.9|9333.9|410
1637205000000|2021-11-18 03:10:00|9344.4|9334.4|9347.3|9337.3|9353.6|9343.6|9342.5|9332.5|312
1637205300000|2021-11-18 03:15:00|9347.6|9337.6|9350|9340|9353.6|9343.6|9341.3|9331.3|273
1637205600000|2021-11-18 03:20:00|9350.3|9340.3|9359.1|9349.1|9364.1|9354.1|9348.3|9338.3|397
1637205900000|2021-11-18 03:25:00|9358.9|9348.9|9370.1|9360.1|9374.3|9364.3|9358.4|9348.4|342
1637206200000|2021-11-18 03:30:00|9370|9360|9370.8|9360.8|9374|9364|9366|9356|168
1637206500000|2021-11-18 03:35:00|9371.4|9361.4|9373.1|9363.1|9378.4|9368.4|9369.4|9359.4|128
1637206800000|2021-11-18 03:40:00|9373|9363|9385.6|9375.6|9388.5|9378.5|9371|9361|165
1637207100000|2021-11-18 03:45:00|9386|9376|9384.8|9374.8|9386.9|9376.9|9381.1|9371.1|131
1637207400000|2021-11-18 03:50:00|9384.5|9374.5|9378.3|9368.3|9387.9|9377.9|9378|9368|132
1637207700000|2021-11-18 03:55:00|9378.6|9368.6|9371.5|9361.5|9379.5|9369.5|9371.4|9361.4|92
1637208000000|2021-11-18 04:00:00|9371.8|9361.8|9377.1|9367.1|9377.1|9367.1|9371.4|9361.4|90
1637208300000|2021-11-18 04:05:00|9376.9|9366.9|9378.9|9368.9|9378.9|9368.9|9374.4|9364.4|93
1637208600000|2021-11-18 04:10:00|9379.4|9369.4|9380.5|9370.5|9382|9372|9377.5|9367.5|123
1637208900000|2021-11-18 04:15:00|9380.3|9370.3|9380.6|9370.6|9383.8|9373.8|9375.9|9365.9|78
1637209200000|2021-11-18 04:20:00|9381|9371|9383.6|9373.6|9383.6|9373.6|9379.9|9369.9|66
1637209500000|2021-11-18 04:25:00|9383.9|9373.9|9382.6|9372.6|9385|9375|9382.6|9372.6|69
1637209800000|2021-11-18 04:30:00|9382.9|9372.9|9381.6|9371.6|9384.3|9374.3|9379.1|9369.1|69
1637210100000|2021-11-18 04:35:00|9381.4|9371.4|9382|9372|9384.9|9374.9|9380|9370|66
1637210400000|2021-11-18 04:40:00|9381.5|9371.5|9379.5|9369.5|9382|9372|9377|9367|73
1637210700000|2021-11-18 04:45:00|9380|9370|9383.8|9373.8|9388.6|9378.6|9379.6|9369.6|76
1637211000000|2021-11-18 04:50:00|9383.5|9373.5|9383.3|9373.3|9384.6|9374.6|9380.8|9370.8|69
1637211300000|2021-11-18 04:55:00|9382.6|9372.6|9381.9|9371.9|9383.8|9373.8|9380.1|9370.1|113
1637211600000|2021-11-18 05:00:00|9381.6|9371.6|9381.5|9371.5|9387.8|9377.8|9381|9371|134
1637211900000|2021-11-18 05:05:00|9381.6|9371.6|9395.4|9385.4|9398.1|9388.1|9379.9|9369.9|192
1637212200000|2021-11-18 05:10:00|9395.1|9385.1|9393.8|9383.8|9400.6|9390.6|9393.6|9383.6|129
1637212500000|2021-11-18 05:15:00|9394.1|9384.1|9404.8|9394.8|9408.8|9398.8|9392.3|9382.3|142
1637212800000|2021-11-18 05:20:00|9404.5|9394.5|9399.1|9389.1|9404.8|9394.8|9398.3|9388.3|111
1637213100000|2021-11-18 05:25:00|9399.5|9389.5|9395|9385|9402.3|9392.3|9395|9385|129
1637213400000|2021-11-18 05:30:00|9394.6|9384.6|9376.3|9366.3|9409.3|9399.3|9376.3|9366.3|592
1637213700000|2021-11-18 05:35:00|9376.4|9366.4|9369.3|9359.3|9388.5|9378.5|9368.9|9358.9|430
1637214000000|2021-11-18 05:40:00|9369.4|9359.4|9382|9372|9384|9374|9364.8|9354.8|407
1637214300000|2021-11-18 05:45:00|9381.9|9371.9|9366|9356|9386|9376|9364.3|9354.3|378
1637214600000|2021-11-18 05:50:00|9365.6|9355.6|9362.5|9352.5|9369.8|9359.8|9356.9|9346.9|371
1637214900000|2021-11-18 05:55:00|9362.8|9352.8|9373.4|9363.4|9378.8|9368.8|9362.8|9352.8|396
1637215200000|2021-11-18 06:00:00|9373|9363|9376.1|9366.1|9378.3|9368.3|9365|9355|348
1637215500000|2021-11-18 06:05:00|9376.3|9366.3|9383.5|9373.5|9388.8|9378.8|9375|9365|392
1637215800000|2021-11-18 06:10:00|9383.8|9373.8|9378.8|9368.8|9385.3|9375.3|9368.8|9358.8|399
1637216100000|2021-11-18 06:15:00|9378.1|9368.1|9385.5|9375.5|9385.5|9375.5|9377.1|9367.1|311
1637216400000|2021-11-18 06:20:00|9386|9376|9382.3|9372.3|9389.9|9379.9|9380|9370|365
1637216700000|2021-11-18 06:25:00|9382|9372|9390.8|9380.8|9396.1|9386.1|9379.5|9369.5|439
1637217000000|2021-11-18 06:30:00|9390|9380|9387.9|9377.9|9394.4|9384.4|9383.3|9373.3|388
1637217300000|2021-11-18 06:35:00|9388.4|9378.4|9382.4|9372.4|9390.4|9380.4|9374.1|9364.1|413
1637217600000|2021-11-18 06:40:00|9382.5|9372.5|9376.1|9366.1|9382.8|9372.8|9373.3|9363.3|291
1637217900000|2021-11-18 06:45:00|9375.6|9365.6|9364.8|9354.8|9378.3|9368.3|9364.8|9354.8|296
1637218200000|2021-11-18 06:50:00|9365.1|9355.1|9361.1|9351.1|9367.3|9357.3|9357.4|9347.4|288
1637218500000|2021-11-18 06:55:00|9361.9|9351.9|9356.6|9346.6|9366.8|9356.8|9356.6|9346.6|335
1637218800000|2021-11-18 07:00:00|9357.3|9347.3|9356.6|9346.6|9364.1|9354.1|9356.6|9346.6|203
1637219100000|2021-11-18 07:05:00|9356.9|9346.9|9354.1|9344.1|9369.3|9359.3|9352.6|9342.6|172
1637219400000|2021-11-18 07:10:00|9353.5|9343.5|9352.3|9342.3|9358.1|9348.1|9350|9340|178
1637219700000|2021-11-18 07:15:00|9352|9342|9348.5|9338.5|9355.5|9345.5|9347.3|9337.3|136
1637220000000|2021-11-18 07:20:00|9348.3|9338.3|9353.1|9343.1|9360.3|9350.3|9346.1|9336.1|161
1637220300000|2021-11-18 07:25:00|9353.4|9343.4|9352.3|9342.3|9353.4|9343.4|9347.6|9337.6|169
1637220600000|2021-11-18 07:30:00|9351.4|9341.4|9345.6|9335.6|9355.8|9345.8|9343|9333|210
1637220900000|2021-11-18 07:35:00|9345.4|9335.4|9341.6|9331.6|9346.6|9336.6|9337.1|9327.1|162
1637221200000|2021-11-18 07:40:00|9343|9333|9345.3|9335.3|9351.8|9341.8|9341.5|9331.5|196
1637221500000|2021-11-18 07:45:00|9345|9335|9348.4|9338.4|9350.8|9340.8|9341.9|9331.9|176
1637221800000|2021-11-18 07:50:00|9348|9338|9347.8|9337.8|9353.3|9343.3|9347.8|9337.8|139
1637222100000|2021-11-18 07:55:00|9343|9333|9339.8|9329.8|9349.5|9339.5|9339.8|9329.8|209
1637222400000|2021-11-18 08:00:00|9340.5|9330.5|9354.8|9344.8|9361.5|9351.5|9339.8|9329.8|206
1637222700000|2021-11-18 08:05:00|9354.5|9344.5|9347.5|9337.5|9359.5|9349.5|9344.5|9334.5|216
1637223000000|2021-11-18 08:10:00|9347.8|9337.8|9340.8|9330.8|9348|9338|9338.8|9328.8|154
1637223300000|2021-11-18 08:15:00|9341|9331|9350.3|9340.3|9350.8|9340.8|9340|9330|196
1637223600000|2021-11-18 08:20:00|9350|9340|9354.5|9344.5|9358|9348|9348.8|9338.8|178
1637223900000|2021-11-18 08:25:00|9354.8|9344.8|9345.5|9335.5|9354.8|9344.8|9341.5|9331.5|165
1637224200000|2021-11-18 08:30:00|9345.3|9335.3|9347.3|9337.3|9348.5|9338.5|9340|9330|210
1637224500000|2021-11-18 08:35:00|9347|9337|9346|9336|9348.8|9338.8|9342.3|9332.3|146
1637224800000|2021-11-18 08:40:00|9345.8|9335.8|9342.3|9332.3|9345.8|9335.8|9339.3|9329.3|168
1637225100000|2021-11-18 08:45:00|9342|9332|9339.3|9329.3|9345.3|9335.3|9336.5|9326.5|127
1637225400000|2021-11-18 08:50:00|9339.5|9329.5|9342.3|9332.3|9346.8|9336.8|9338.8|9328.8|142
1637225700000|2021-11-18 08:55:00|9342.5|9332.5|9346|9336|9352.5|9342.5|9342|9332|176
1637226000000|2021-11-18 09:00:00|9346.8|9336.8|9369|9359|9375|9365|9343.5|9333.5|217
1637226300000|2021-11-18 09:05:00|9367.8|9357.8|9352.8|9342.8|9367.8|9357.8|9347.5|9337.5|193
1637226600000|2021-11-18 09:10:00|9353|9343|9355|9345|9355|9345|9350.8|9340.8|129
1637226900000|2021-11-18 09:15:00|9354.8|9344.8|9365.3|9355.3|9365.3|9355.3|9354.8|9344.8|116
1637227200000|2021-11-18 09:20:00|9365.5|9355.5|9367.3|9357.3|9369.5|9359.5|9359|9349|134
1637227500000|2021-11-18 09:25:00|9367.5|9357.5|9373.5|9363.5|9373.8|9363.8|9361.3|9351.3|127
1637227800000|2021-11-18 09:30:00|9373.8|9363.8|9377.3|9367.3|9378.3|9368.3|9367.5|9357.5|164
1637228100000|2021-11-18 09:35:00|9377|9367|9373.3|9363.3|9379.5|9369.5|9373.3|9363.3|120
1637228400000|2021-11-18 09:40:00|9373.8|9363.8|9376|9366|9377.8|9367.8|9373|9363|134
1637228700000|2021-11-18 09:45:00|9375.8|9365.8|9350.5|9340.5|9376.8|9366.8|9350.5|9340.5|174
1637229000000|2021-11-18 09:50:00|9351|9341|9357.3|9347.3|9359.5|9349.5|9349.3|9339.3|174
1637229300000|2021-11-18 09:55:00|9357|9347|9358.5|9348.5|9358.5|9348.5|9355.5|9345.5|123
1637229600000|2021-11-18 10:00:00|9358.3|9348.3|9359.3|9349.3|9361|9351|9356.5|9346.5|85
1637229900000|2021-11-18 10:05:00|9359|9349|9356.3|9346.3|9359.5|9349.5|9355.5|9345.5|92
1637230200000|2021-11-18 10:10:00|9356|9346|9354.5|9344.5|9359.3|9349.3|9353.8|9343.8|124
1637230500000|2021-11-18 10:15:00|9354.3|9344.3|9349.5|9339.5|9354.5|9344.5|9343.5|9333.5|148
1637230800000|2021-11-18 10:20:00|9349.3|9339.3|9344.8|9334.8|9349.8|9339.8|9343.8|9333.8|133
1637231100000|2021-11-18 10:25:00|9345.3|9335.3|9349.8|9339.8|9351.3|9341.3|9345|9335|178
1637231400000|2021-11-18 10:30:00|9350|9340|9360.5|9350.5|9360.5|9350.5|9348|9338|143
1637231700000|2021-11-18 10:35:00|9359.5|9349.5|9359.5|9349.5|9364.5|9354.5|9358.5|9348.5|147
1637232000000|2021-11-18 10:40:00|9359|9349|9350.5|9340.5|9359.3|9349.3|9349.8|9339.8|141
1637232300000|2021-11-18 10:45:00|9350.8|9340.8|9347.5|9337.5|9352|9342|9346.5|9336.5|116
1637232600000|2021-11-18 10:50:00|9347.3|9337.3|9347.8|9337.8|9348|9338|9343.8|9333.8|126
1637232900000|2021-11-18 10:55:00|9348.5|9338.5|9350.3|9340.3|9351.5|9341.5|9345.8|9335.8|124
1637233200000|2021-11-18 11:00:00|9350|9340|9352.3|9342.3|9352.5|9342.5|9346|9336|116
1637233500000|2021-11-18 11:05:00|9352.5|9342.5|9359.8|9349.8|9359.8|9349.8|9349.5|9339.5|106
1637233800000|2021-11-18 11:10:00|9360|9350|9374.5|9364.5|9374.5|9364.5|9359.3|9349.3|130
1637234100000|2021-11-18 11:15:00|9374.3|9364.3|9373|9363|9374.5|9364.5|9364.5|9354.5|137
1637234400000|2021-11-18 11:20:00|9372.5|9362.5|9375|9365|9376.5|9366.5|9370.8|9360.8|137
1637234700000|2021-11-18 11:25:00|9375.3|9365.3|9377|9367|9381.3|9371.3|9374|9364|167
1637235000000|2021-11-18 11:30:00|9376.8|9366.8|9382.8|9372.8|9386|9376|9376.3|9366.3|128
1637235300000|2021-11-18 11:35:00|9383|9373|9367.5|9357.5|9383.5|9373.5|9366.8|9356.8|163
1637235600000|2021-11-18 11:40:00|9367.8|9357.8|9363.5|9353.5|9370.8|9360.8|9363.5|9353.5|163
1637235900000|2021-11-18 11:45:00|9363.8|9353.8|9371.3|9361.3|9371.8|9361.8|9363.8|9353.8|109
1637236200000|2021-11-18 11:50:00|9371|9361|9370.5|9360.5|9372.8|9362.8|9367.5|9357.5|97
1637236500000|2021-11-18 11:55:00|9370|9360|9362.5|9352.5|9370|9360|9359.5|9349.5|143
1637236800000|2021-11-18 12:00:00|9362.8|9352.8|9359.8|9349.8|9365.5|9355.5|9354.3|9344.3|143
1637237100000|2021-11-18 12:05:00|9359.5|9349.5|9375.5|9365.5|9376.8|9366.8|9359|9349|120
1637237400000|2021-11-18 12:10:00|9376.3|9366.3|9370|9360|9378.3|9368.3|9368.8|9358.8|116
1637237700000|2021-11-18 12:15:00|9369.8|9359.8|9371.3|9361.3|9374|9364|9365.8|9355.8|110
1637238000000|2021-11-18 12:20:00|9372.3|9362.3|9382|9372|9384|9374|9371.8|9361.8|67
1637238300000|2021-11-18 12:25:00|9381.8|9371.8|9393|9383|9394.3|9384.3|9381.8|9371.8|118
1637238600000|2021-11-18 12:30:00|9393.3|9383.3|9399|9389|9403.5|9393.5|9387.3|9377.3|278
1637238900000|2021-11-18 12:35:00|9398.8|9388.8|9396.3|9386.3|9405|9395|9395|9385|203
1637239200000|2021-11-18 12:40:00|9396|9386|9398.5|9388.5|9400.5|9390.5|9392.5|9382.5|199
1637239500000|2021-11-18 12:45:00|9398.8|9388.8|9394.3|9384.3|9400.3|9390.3|9392|9382|128
1637239800000|2021-11-18 12:50:00|9393.5|9383.5|9384.3|9374.3|9396|9386|9381.3|9371.3|159
1637240100000|2021-11-18 12:55:00|9384|9374|9388.8|9378.8|9391.3|9381.3|9382.3|9372.3|187
1637240400000|2021-11-18 13:00:00|9388.3|9378.3|9372|9362|9396.3|9386.3|9372|9362|613
1637240700000|2021-11-18 13:05:00|9373|9363|9357.5|9347.5|9377.5|9367.5|9357|9347|500
1637241000000|2021-11-18 13:10:00|9357|9347|9349.3|9339.3|9363|9353|9342.8|9332.8|476
1637241300000|2021-11-18 13:15:00|9349.5|9339.5|9344.8|9334.8|9365.3|9355.3|9339.8|9329.8|498
1637241600000|2021-11-18 13:20:00|9344.5|9334.5|9337.3|9327.3|9350.3|9340.3|9335.3|9325.3|482
1637241900000|2021-11-18 13:25:00|9337.5|9327.5|9346.8|9336.8|9348|9338|9320.3|9310.3|433
1637242200000|2021-11-18 13:30:00|9347.5|9337.5|9360|9350|9363.5|9353.5|9339|9329|522
1637242500000|2021-11-18 13:35:00|9362.3|9352.3|9389.5|9379.5|9392|9382|9361|9351|594
1637242800000|2021-11-18 13:40:00|9389.3|9379.3|9382.5|9372.5|9393.5|9383.5|9378.5|9368.5|504
1637243100000|2021-11-18 13:45:00|9382|9372|9390|9380|9391.8|9381.8|9377|9367|398
1637243400000|2021-11-18 13:50:00|9389.8|9379.8|9383.8|9373.8|9392.3|9382.3|9380|9370|187
1637243700000|2021-11-18 13:55:00|9383.3|9373.3|9366|9356|9383.3|9373.3|9365.5|9355.5|298
1637244000000|2021-11-18 14:00:00|9365.8|9355.8|9336.8|9326.8|9366|9356|9335.5|9325.5|472
1637244300000|2021-11-18 14:05:00|9336.5|9326.5|9357.3|9347.3|9359|9349|9332.8|9322.8|371
1637244600000|2021-11-18 14:10:00|9357|9347|9360.3|9350.3|9372.5|9362.5|9357|9347|453
1637244900000|2021-11-18 14:15:00|9360.5|9350.5|9351|9341|9362.5|9352.5|9349|9339|392
1637245200000|2021-11-18 14:20:00|9350.3|9340.3|9355.3|9345.3|9359|9349|9349.5|9339.5|209
1637245500000|2021-11-18 14:25:00|9355.5|9345.5|9361.3|9351.3|9363.8|9353.8|9350|9340|313
1637245800000|2021-11-18 14:30:00|9360.5|9350.5|9350.8|9340.8|9363.5|9353.5|9342|9332|515
1637246100000|2021-11-18 14:35:00|9351|9341|9352|9342|9353.8|9343.8|9340.3|9330.3|365
1637246400000|2021-11-18 14:40:00|9351|9341|9368.3|9358.3|9371.5|9361.5|9350.8|9340.8|395
1637246700000|2021-11-18 14:45:00|9368|9358|9369.3|9359.3|9375.8|9365.8|9365.3|9355.3|405
1637247000000|2021-11-18 14:50:00|9369|9359|9357.3|9347.3|9373|9363|9355.5|9345.5|375
1637247300000|2021-11-18 14:55:00|9357.5|9347.5|9356.8|9346.8|9363.5|9353.5|9356.8|9346.8|300
1637247600000|2021-11-18 15:00:00|9354.3|9344.3|9361.3|9351.3|9365.5|9355.5|9354.3|9344.3|357
1637247900000|2021-11-18 15:05:00|9361|9351|9370.8|9360.8|9373|9363|9361|9351|212
1637248200000|2021-11-18 15:10:00|9370.5|9360.5|9335.8|9325.8|9372.8|9362.8|9335.5|9325.5|384
1637248500000|2021-11-18 15:15:00|9335.3|9325.3|9329.8|9319.8|9340.8|9330.8|9329.8|9319.8|486
1637248800000|2021-11-18 15:20:00|9330.3|9320.3|9340|9330|9349.3|9339.3|9326|9316|537
1637249100000|2021-11-18 15:25:00|9339.8|9329.8|9336.3|9326.3|9343.3|9333.3|9331.5|9321.5|422
1637249400000|2021-11-18 15:30:00|9337.3|9327.3|9345.5|9335.5|9352.8|9342.8|9336.3|9326.3|336
1637249700000|2021-11-18 15:35:00|9345.3|9335.3|9357.8|9347.8|9359.5|9349.5|9345|9335|308
1637250000000|2021-11-18 15:40:00|9357.3|9347.3|9365|9355|9366.3|9356.3|9357|9347|295
1637250300000|2021-11-18 15:45:00|9364.5|9354.5|9389.8|9379.8|9389.8|9379.8|9364.5|9354.5|384
1637250600000|2021-11-18 15:50:00|9389.5|9379.5|9381.3|9371.3|9405.8|9395.8|9379.8|9369.8|469
1637250900000|2021-11-18 15:55:00|9381.8|9371.8|9382.5|9372.5|9384.8|9374.8|9377.5|9367.5|397
1637251200000|2021-11-18 16:00:00|9383.3|9373.3|9379|9369|9385|9375|9375.5|9365.5|306
1637251500000|2021-11-18 16:05:00|9379.3|9369.3|9383|9373|9391.3|9381.3|9377.8|9367.8|378
1637251800000|2021-11-18 16:10:00|9382.8|9372.8|9387.8|9377.8|9390|9380|9379.3|9369.3|317
1637252100000|2021-11-18 16:15:00|9387.5|9377.5|9397.3|9387.3|9399.8|9389.8|9387.5|9377.5|290
1637252400000|2021-11-18 16:20:00|9397|9387|9412.8|9402.8|9413.3|9403.3|9389.8|9379.8|320
1637252700000|2021-11-18 16:25:00|9412.5|9402.5|9413.8|9403.8|9423.3|9413.3|9411.3|9401.3|439
1637253000000|2021-11-18 16:30:00|9413.3|9403.3|9426|9416|9435.8|9425.8|9411.5|9401.5|500
1637253300000|2021-11-18 16:35:00|9425.8|9415.8|9424.5|9414.5|9435.5|9425.5|9423.8|9413.8|382
1637253600000|2021-11-18 16:40:00|9424.8|9414.8|9447.5|9437.5|9448.8|9438.8|9424.8|9414.8|458
1637253900000|2021-11-18 16:45:00|9448.8|9438.8|9442.3|9432.3|9453.5|9443.5|9441|9431|496
1637254200000|2021-11-18 16:50:00|9441|9431|9446|9436|9448|9438|9435|9425|394
1637254500000|2021-11-18 16:55:00|9446.3|9436.3|9449.8|9439.8|9453.5|9443.5|9443.5|9433.5|380
1637254800000|2021-11-18 17:00:00|9449|9439|9470|9460|9478|9468|9448|9438|273
1637255100000|2021-11-18 17:05:00|9470.5|9460.5|9464.5|9454.5|9476.3|9466.3|9464.5|9454.5|241
1637255400000|2021-11-18 17:10:00|9464.8|9454.8|9477|9467|9478|9468|9460.3|9450.3|157
1637255700000|2021-11-18 17:15:00|9477.3|9467.3|9488|9478|9504|9494|9477|9467|270
1637256000000|2021-11-18 17:20:00|9488.3|9478.3|9494|9484|9494.8|9484.8|9484.3|9474.3|193
1637256300000|2021-11-18 17:25:00|9493.8|9483.8|9492|9482|9495|9485|9492|9482|152
1637256600000|2021-11-18 17:30:00|9492.3|9482.3|9491.3|9481.3|9493.3|9483.3|9486.5|9476.5|161
1637256900000|2021-11-18 17:35:00|9490.8|9480.8|9485.5|9475.5|9491.8|9481.8|9480.5|9470.5|203
1637257200000|2021-11-18 17:40:00|9486|9476|9480|9470|9488.5|9478.5|9479.5|9469.5|206
1637257500000|2021-11-18 17:45:00|9479.8|9469.8|9462.8|9452.8|9481.5|9471.5|9462.5|9452.5|235
1637257800000|2021-11-18 17:50:00|9464.5|9454.5|9462|9452|9466.8|9456.8|9456|9446|253
1637258100000|2021-11-18 17:55:00|9461.8|9451.8|9459.1|9449.1|9467.1|9457.1|9455.6|9445.6|275
1637283600000|2021-11-19 01:00:00|9446.5|9436.5|9461.6|9451.6|9469.5|9459.5|9445.8|9435.8|392
1637283900000|2021-11-19 01:05:00|9462.3|9452.3|9457.4|9447.4|9479|9469|9450.4|9440.4|499
1637284200000|2021-11-19 01:10:00|9457.9|9447.9|9467.6|9457.6|9467.8|9457.8|9453|9443|508
1637284500000|2021-11-19 01:15:00|9467.4|9457.4|9460.8|9450.8|9467.4|9457.4|9452|9442|308
1637284800000|2021-11-19 01:20:00|9461.3|9451.3|9471|9461|9478.3|9468.3|9461.3|9451.3|295
1637285100000|2021-11-19 01:25:00|9471.4|9461.4|9485.1|9475.1|9488|9478|9468.8|9458.8|365
1637285400000|2021-11-19 01:30:00|9483.9|9473.9|9489.8|9479.8|9496.3|9486.3|9479|9469|521
1637285700000|2021-11-19 01:35:00|9490.3|9480.3|9482.3|9472.3|9491.6|9481.6|9476.3|9466.3|413
1637286000000|2021-11-19 01:40:00|9482.9|9472.9|9507.9|9497.9|9513.1|9503.1|9480.5|9470.5|427
1637286300000|2021-11-19 01:45:00|9507.5|9497.5|9521|9511|9524.4|9514.4|9504.3|9494.3|429
1637286600000|2021-11-19 01:50:00|9521.4|9511.4|9516|9506|9524|9514|9514.6|9504.6|286
1637286900000|2021-11-19 01:55:00|9515.8|9505.8|9502.9|9492.9|9526.3|9516.3|9501.9|9491.9|381
1637287200000|2021-11-19 02:00:00|9503.3|9493.3|9515.5|9505.5|9516.9|9506.9|9502.9|9492.9|319
1637287500000|2021-11-19 02:05:00|9516|9506|9514.6|9504.6|9517.4|9507.4|9510.6|9500.6|307
1637287800000|2021-11-19 02:10:00|9514.9|9504.9|9544.8|9534.8|9550.8|9540.8|9512.1|9502.1|585
1637288100000|2021-11-19 02:15:00|9545.1|9535.1|9539.5|9529.5|9545.1|9535.1|9535.6|9525.6|143
1637288400000|2021-11-19 02:20:00|9539.8|9529.8|9541.3|9531.3|9545.5|9535.5|9535.9|9525.9|96
1637288700000|2021-11-19 02:25:00|9540.5|9530.5|9536.4|9526.4|9543.8|9533.8|9536.4|9526.4|104
1637289000000|2021-11-19 02:30:00|9538.5|9528.5|9551.5|9541.5|9563.3|9553.3|9537.9|9527.9|501
1637289300000|2021-11-19 02:35:00|9551.8|9541.8|9555.8|9545.8|9568.1|9558.1|9550.5|9540.5|479
1637289600000|2021-11-19 02:40:00|9556|9546|9554.1|9544.1|9558.8|9548.8|9548.5|9538.5|429
1637289900000|2021-11-19 02:45:00|9554.8|9544.8|9559.6|9549.6|9568.1|9558.1|9554.8|9544.8|442
1637290200000|2021-11-19 02:50:00|9560|9550|9575.3|9565.3|9576.5|9566.5|9559.6|9549.6|428
1637290500000|2021-11-19 02:55:00|9575.6|9565.6|9589|9579|9590.5|9580.5|9573.6|9563.6|482
1637290800000|2021-11-19 03:00:00|9588.3|9578.3|9609.4|9599.4|9612.1|9602.1|9587.6|9577.6|511
1637291100000|2021-11-19 03:05:00|9609.1|9599.1|9608.1|9598.1|9634.9|9624.9|9607.9|9597.9|575
1637291400000|2021-11-19 03:10:00|9607.8|9597.8|9603.3|9593.3|9618.5|9608.5|9592.9|9582.9|476
1637291700000|2021-11-19 03:15:00|9602.3|9592.3|9585|9575|9605.8|9595.8|9581.8|9571.8|350
1637292000000|2021-11-19 03:20:00|9586.1|9576.1|9586.4|9576.4|9598.5|9588.5|9581|9571|312
1637292300000|2021-11-19 03:25:00|9586.8|9576.8|9578.3|9568.3|9591.9|9581.9|9573.8|9563.8|343
1637292600000|2021-11-19 03:30:00|9577.8|9567.8|9587|9577|9587.4|9577.4|9575.6|9565.6|97
1637292900000|2021-11-19 03:35:00|9586.9|9576.9|9595.3|9585.3|9598.1|9588.1|9586.9|9576.9|106
1637293200000|2021-11-19 03:40:00|9594|9584|9596.9|9586.9|9597.8|9587.8|9591.5|9581.5|36
1637293500000|2021-11-19 03:45:00|9596.6|9586.6|9603.3|9593.3|9603.3|9593.3|9595.3|9585.3|70
1637293800000|2021-11-19 03:50:00|9603.8|9593.8|9610.4|9600.4|9610.4|9600.4|9603.8|9593.8|68
1637294100000|2021-11-19 03:55:00|9609.8|9599.8|9612|9602|9612.5|9602.5|9607|9597|62
1637294400000|2021-11-19 04:00:00|9611.9|9601.9|9610.3|9600.3|9611.9|9601.9|9609.6|9599.6|115
1637294700000|2021-11-19 04:05:00|9611|9601|9608.4|9598.4|9611.6|9601.6|9607.4|9597.4|89
1637295000000|2021-11-19 04:10:00|9608.1|9598.1|9609|9599|9609|9599|9607.8|9597.8|46
1637295300000|2021-11-19 04:15:00|9609.1|9599.1|9609|9599|9610.3|9600.3|9607.4|9597.4|49
1637295600000|2021-11-19 04:20:00|9608.9|9598.9|9609.4|9599.4|9611.3|9601.3|9607.5|9597.5|52
1637295900000|2021-11-19 04:25:00|9609.3|9599.3|9610.8|9600.8|9611.1|9601.1|9608.3|9598.3|51
1637296200000|2021-11-19 04:30:00|9610.5|9600.5|9613.3|9603.3|9613.5|9603.5|9610.5|9600.5|70
1637296500000|2021-11-19 04:35:00|9613.5|9603.5|9610.8|9600.8|9614.4|9604.4|9610.8|9600.8|70
1637296800000|2021-11-19 04:40:00|9610.5|9600.5|9610.9|9600.9|9611.1|9601.1|9606.3|9596.3|82
1637297100000|2021-11-19 04:45:00|9611.4|9601.4|9611.5|9601.5|9612.8|9602.8|9610.8|9600.8|87
1637297400000|2021-11-19 04:50:00|9612|9602|9605.3|9595.3|9613.4|9603.4|9604.8|9594.8|83
1637297700000|2021-11-19 04:55:00|9605|9595|9606.3|9596.3|9608.4|9598.4|9604.3|9594.3|71
1637298000000|2021-11-19 05:00:00|9605.9|9595.9|9608.9|9598.9|9610.5|9600.5|9605.3|9595.3|62
1637298300000|2021-11-19 05:05:00|9609.3|9599.3|9610.5|9600.5|9613|9603|9608.3|9598.3|87
1637298600000|2021-11-19 05:10:00|9610.3|9600.3|9605.4|9595.4|9610.6|9600.6|9604.8|9594.8|53
1637298900000|2021-11-19 05:15:00|9605.8|9595.8|9608.6|9598.6|9610.4|9600.4|9605.6|9595.6|55
1637299200000|2021-11-19 05:20:00|9608.9|9598.9|9611|9601|9611|9601|9606|9596|55
1637299500000|2021-11-19 05:25:00|9610.6|9600.6|9613.5|9603.5|9613.5|9603.5|9609.1|9599.1|54
1637299800000|2021-11-19 05:30:00|9613|9603|9589.3|9579.3|9613|9603|9585.5|9575.5|478
1637300100000|2021-11-19 05:35:00|9588.4|9578.4|9607.1|9597.1|9607.8|9597.8|9583.8|9573.8|413
1637300400000|2021-11-19 05:40:00|9607.4|9597.4|9618.3|9608.3|9621.5|9611.5|9607.1|9597.1|308
1637300700000|2021-11-19 05:45:00|9618.6|9608.6|9616.4|9606.4|9624|9614|9609.5|9599.5|330
1637301000000|2021-11-19 05:50:00|9615.3|9605.3|9620.5|9610.5|9628.9|9618.9|9615.3|9605.3|346
1637301300000|2021-11-19 05:55:00|9620.1|9610.1|9612.1|9602.1|9620.5|9610.5|9611.4|9601.4|245
1637301600000|2021-11-19 06:00:00|9611.9|9601.9|9612.6|9602.6|9624.4|9614.4|9611.5|9601.5|349
1637301900000|2021-11-19 06:05:00|9612.8|9602.8|9618.3|9608.3|9623.8|9613.8|9611.3|9601.3|311
1637302200000|2021-11-19 06:10:00|9617.4|9607.4|9623.1|9613.1|9633.5|9623.5|9617.1|9607.1|378
1637302500000|2021-11-19 06:15:00|9622.3|9612.3|9625.5|9615.5|9630.1|9620.1|9611.6|9601.6|386
1637302800000|2021-11-19 06:20:00|9625.8|9615.8|9631.4|9621.4|9647.1|9637.1|9625.8|9615.8|456
1637303100000|2021-11-19 06:25:00|9631.1|9621.1|9632|9622|9635.6|9625.6|9626.9|9616.9|320
1637303400000|2021-11-19 06:30:00|9632.5|9622.5|9636.4|9626.4|9637.4|9627.4|9627.5|9617.5|396
1637303700000|2021-11-19 06:35:00|9636.5|9626.5|9640|9630|9644.1|9634.1|9636.3|9626.3|319
1637304000000|2021-11-19 06:40:00|9640.1|9630.1|9627.1|9617.1|9640.5|9630.5|9625.9|9615.9|424
1637304300000|2021-11-19 06:45:00|9626.8|9616.8|9618|9608|9628.6|9618.6|9615.9|9605.9|370
1637304600000|2021-11-19 06:50:00|9618.3|9608.3|9631.3|9621.3|9635.4|9625.4|9615.6|9605.6|471
1637304900000|2021-11-19 06:55:00|9631.4|9621.4|9632.1|9622.1|9637.1|9627.1|9627.8|9617.8|422
1637305200000|2021-11-19 07:00:00|9631.9|9621.9|9626.9|9616.9|9634.4|9624.4|9618.8|9608.8|144
1637305500000|2021-11-19 07:05:00|9627.1|9617.1|9626.3|9616.3|9634|9624|9625.4|9615.4|79
1637305800000|2021-11-19 07:10:00|9626.6|9616.6|9627.5|9617.5|9629.8|9619.8|9625.8|9615.8|118
1637306100000|2021-11-19 07:15:00|9627.8|9617.8|9625.3|9615.3|9631.4|9621.4|9624.4|9614.4|98
1637306400000|2021-11-19 07:20:00|9625|9615|9618.5|9608.5|9627.3|9617.3|9617.1|9607.1|157
1637306700000|2021-11-19 07:25:00|9618.6|9608.6|9619|9609|9621.4|9611.4|9616.3|9606.3|120
1637307000000|2021-11-19 07:30:00|9618.5|9608.5|9629.4|9619.4|9629.4|9619.4|9617|9607|135
1637307300000|2021-11-19 07:35:00|9629.1|9619.1|9631.8|9621.8|9636|9626|9625.8|9615.8|127
1637307600000|2021-11-19 07:40:00|9631.5|9621.5|9621|9611|9632.9|9622.9|9618.3|9608.3|125
1637307900000|2021-11-19 07:45:00|9621.3|9611.3|9615.9|9605.9|9623.9|9613.9|9615.9|9605.9|124
1637308200000|2021-11-19 07:50:00|9616.1|9606.1|9615.5|9605.5|9620.3|9610.3|9614.4|9604.4|117
1637308500000|2021-11-19 07:55:00|9615.3|9605.3|9599.3|9589.3|9615.8|9605.8|9599.3|9589.3|176
1637308800000|2021-11-19 08:00:00|9598.4|9588.4|9623|9613|9632|9622|9597.3|9587.3|283
1637309100000|2021-11-19 08:05:00|9623.3|9613.3|9632.5|9622.5|9654.3|9644.3|9620.3|9610.3|253
1637309400000|2021-11-19 08:10:00|9633|9623|9634.8|9624.8|9636.5|9626.5|9625|9615|211
1637309700000|2021-11-19 08:15:00|9635.3|9625.3|9634.5|9624.5|9637.8|9627.8|9630.6|9620.6|179
1637310000000|2021-11-19 08:20:00|9635|9625|9626.3|9616.3|9635.8|9625.8|9626.3|9616.3|197
1637310300000|2021-11-19 08:25:00|9626.5|9616.5|9630.5|9620.5|9634.5|9624.5|9625|9615|189
1637310600000|2021-11-19 08:30:00|9630.3|9620.3|9640.5|9630.5|9641|9631|9629.5|9619.5|278
1637310900000|2021-11-19 08:35:00|9640.3|9630.3|9634.8|9624.8|9645.3|9635.3|9631.8|9621.8|172
1637311200000|2021-11-19 08:40:00|9635|9625|9646.3|9636.3|9649|9639|9635|9625|189
1637311500000|2021-11-19 08:45:00|9646.5|9636.5|9651.5|9641.5|9654.3|9644.3|9642.8|9632.8|155
1637311800000|2021-11-19 08:50:00|9651.8|9641.8|9647|9637|9652.5|9642.5|9643.5|9633.5|144
1637312100000|2021-11-19 08:55:00|9646.8|9636.8|9646.3|9636.3|9654.8|9644.8|9642.3|9632.3|182
1637312400000|2021-11-19 09:00:00|9646|9636|9631.8|9621.8|9648|9638|9631|9621|296
1637312700000|2021-11-19 09:05:00|9631.5|9621.5|9627.5|9617.5|9634.3|9624.3|9622.8|9612.8|244
1637313000000|2021-11-19 09:10:00|9627.8|9617.8|9618|9608|9628.3|9618.3|9618|9608|164
1637313300000|2021-11-19 09:15:00|9617.8|9607.8|9625|9615|9631|9621|9617.8|9607.8|166
1637313600000|2021-11-19 09:20:00|9624.8|9614.8|9624.3|9614.3|9628.5|9618.5|9622.8|9612.8|166
1637313900000|2021-11-19 09:25:00|9624.8|9614.8|9601.3|9591.3|9625|9615|9596.3|9586.3|351
1637314200000|2021-11-19 09:30:00|9602.8|9592.8|9610.8|9600.8|9612.5|9602.5|9595.5|9585.5|326
1637314500000|2021-11-19 09:35:00|9610.5|9600.5|9609.5|9599.5|9613.8|9603.8|9596|9586|427
1637314800000|2021-11-19 09:40:00|9608.8|9598.8|9586.3|9576.3|9611.3|9601.3|9585|9575|368
1637315100000|2021-11-19 09:45:00|9585.8|9575.8|9584|9574|9597.5|9587.5|9580.8|9570.8|310
1637315400000|2021-11-19 09:50:00|9585|9575|9586.5|9576.5|9590.3|9580.3|9583.3|9573.3|232
1637315700000|2021-11-19 09:55:00|9586.3|9576.3|9587.3|9577.3|9591.3|9581.3|9581.3|9571.3|223
1637316000000|2021-11-19 10:00:00|9587.5|9577.5|9573|9563|9591.5|9581.5|9573|9563|319
1637316300000|2021-11-19 10:05:00|9574|9564|9567.3|9557.3|9574|9564|9564|9554|317
1637316600000|2021-11-19 10:10:00|9567.8|9557.8|9565.5|9555.5|9572.8|9562.8|9560|9550|310
1637316900000|2021-11-19 10:15:00|9565.8|9555.8|9576.3|9566.3|9580.8|9570.8|9564.5|9554.5|329
1637317200000|2021-11-19 10:20:00|9576|9566|9585.3|9575.3|9590|9580|9572|9562|268
1637317500000|2021-11-19 10:25:00|9585.5|9575.5|9589|9579|9592.3|9582.3|9584.3|9574.3|212
1637317800000|2021-11-19 10:30:00|9588.8|9578.8|9595|9585|9595|9585|9585.3|9575.3|154
1637318100000|2021-11-19 10:35:00|9593.8|9583.8|9604|9594|9604|9594|9593|9583|251
1637318400000|2021-11-19 10:40:00|9604.3|9594.3|9601.5|9591.5|9611|9601|9600.3|9590.3|214
1637318700000|2021-11-19 10:45:00|9601.3|9591.3|9602.3|9592.3|9604.3|9594.3|9596.3|9586.3|178
1637319000000|2021-11-19 10:50:00|9602|9592|9600|9590|9602.8|9592.8|9593.8|9583.8|256
1637319300000|2021-11-19 10:55:00|9599.8|9589.8|9602.3|9592.3|9602.5|9592.5|9594.8|9584.8|207
1637319600000|2021-11-19 11:00:00|9602|9592|9602.3|9592.3|9608|9598|9597.5|9587.5|211
1637319900000|2021-11-19 11:05:00|9602.5|9592.5|9588.8|9578.8|9603.3|9593.3|9587.5|9577.5|311
1637320200000|2021-11-19 11:10:00|9588.5|9578.5|9578.8|9568.8|9592|9582|9578.3|9568.3|207
1637320500000|2021-11-19 11:15:00|9578.3|9568.3|9580.8|9570.8|9590.8|9580.8|9571.8|9561.8|258
1637320800000|2021-11-19 11:20:00|9581|9571|9571.5|9561.5|9583.8|9573.8|9570.8|9560.8|146
1637321100000|2021-11-19 11:25:00|9571|9561|9572|9562|9576.5|9566.5|9570.8|9560.8|207
1637321400000|2021-11-19 11:30:00|9572.3|9562.3|9580.3|9570.3|9580.3|9570.3|9569|9559|233
1637321700000|2021-11-19 11:35:00|9580.5|9570.5|9568.8|9558.8|9582.3|9572.3|9567.5|9557.5|294
1637322000000|2021-11-19 11:40:00|9568.3|9558.3|9562.3|9552.3|9568.8|9558.8|9556.8|9546.8|251
1637322300000|2021-11-19 11:45:00|9561.8|9551.8|9556.3|9546.3|9562|9552|9556.3|9546.3|103
1637322600000|2021-11-19 11:50:00|9556.5|9546.5|9552|9542|9557.3|9547.3|9546.5|9536.5|235
1637322900000|2021-11-19 11:55:00|9552.5|9542.5|9557|9547|9560.3|9550.3|9549.5|9539.5|272
1637323200000|2021-11-19 12:00:00|9557.3|9547.3|9552.5|9542.5|9559.3|9549.3|9549.5|9539.5|223
1637323500000|2021-11-19 12:05:00|9552|9542|9563.8|9553.8|9568.3|9558.3|9552|9542|240
1637323800000|2021-11-19 12:10:00|9563.5|9553.5|9555.5|9545.5|9564|9554|9554|9544|240
1637324100000|2021-11-19 12:15:00|9555.8|9545.8|9563.8|9553.8|9564.3|9554.3|9555.3|9545.3|200
1637324400000|2021-11-19 12:20:00|9563.5|9553.5|9569|9559|9569.8|9559.8|9559.3|9549.3|172
1637324700000|2021-11-19 12:25:00|9569.5|9559.5|9571|9561|9575.8|9565.8|9565.3|9555.3|170
1637325000000|2021-11-19 12:30:00|9572|9562|9554.3|9544.3|9573.5|9563.5|9553.3|9543.3|248
1637325300000|2021-11-19 12:35:00|9554|9544|9548.8|9538.8|9557.5|9547.5|9540.9|9530.9|191
1637325600000|2021-11-19 12:40:00|9548.5|9538.5|9543.8|9533.8|9553|9543|9537.8|9527.8|230
1637325900000|2021-11-19 12:45:00|9544.5|9534.5|9549|9539|9549.3|9539.3|9534.8|9524.8|303
1637326200000|2021-11-19 12:50:00|9549.3|9539.3|9543.8|9533.8|9553.3|9543.3|9532.8|9522.8|286
1637326500000|2021-11-19 12:55:00|9542.3|9532.3|9548.3|9538.3|9549.3|9539.3|9537|9527|314
1637326800000|2021-11-19 13:00:00|9550.5|9540.5|9544.5|9534.5|9555.5|9545.5|9526.5|9516.5|765
1637327100000|2021-11-19 13:05:00|9544|9534|9558.3|9548.3|9571.3|9561.3|9538|9528|613
1637327400000|2021-11-19 13:10:00|9559.5|9549.5|9563.8|9553.8|9571.5|9561.5|9547.8|9537.8|536
1637327700000|2021-11-19 13:15:00|9564|9554|9568.3|9558.3|9573.3|9563.3|9561.5|9551.5|443
1637328000000|2021-11-19 13:20:00|9569.3|9559.3|9597.3|9587.3|9601.5|9591.5|9568.3|9558.3|490
1637328300000|2021-11-19 13:25:00|9597.5|9587.5|9609.3|9599.3|9609.5|9599.5|9593.5|9583.5|535
1637328600000|2021-11-19 13:30:00|9609.5|9599.5|9612.3|9602.3|9619|9609|9600|9590|528
1637328900000|2021-11-19 13:35:00|9612.5|9602.5|9616.3|9606.3|9617.3|9607.3|9603.3|9593.3|419
1637329200000|2021-11-19 13:40:00|9616|9606|9633.8|9623.8|9637.5|9627.5|9616|9606|411
1637329500000|2021-11-19 13:45:00|9634|9624|9640.8|9630.8|9647.5|9637.5|9633.5|9623.5|376
1637329800000|2021-11-19 13:50:00|9640.5|9630.5|9628.3|9618.3|9646.5|9636.5|9627.5|9617.5|452
1637330100000|2021-11-19 13:55:00|9628|9618|9617|9607|9630|9620|9614|9604|504
1637330400000|2021-11-19 14:00:00|9617.3|9607.3|9619.5|9609.5|9622|9612|9597.8|9587.8|435
1637330700000|2021-11-19 14:05:00|9619.3|9609.3|9610|9600|9629.5|9619.5|9606|9596|392
1637331000000|2021-11-19 14:10:00|9610.3|9600.3|9622|9612|9624|9614|9603.3|9593.3|429
1637331300000|2021-11-19 14:15:00|9621.8|9611.8|9632.3|9622.3|9638.5|9628.5|9618.8|9608.8|523
1637331600000|2021-11-19 14:20:00|9632.8|9622.8|9632|9622|9636.5|9626.5|9624.3|9614.3|466
1637331900000|2021-11-19 14:25:00|9631.5|9621.5|9634.8|9624.8|9641.5|9631.5|9629.5|9619.5|420
1637332200000|2021-11-19 14:30:00|9635.8|9625.8|9632.8|9622.8|9644.8|9634.8|9624.3|9614.3|569
1637332500000|2021-11-19 14:35:00|9631.5|9621.5|9626.8|9616.8|9643.8|9633.8|9624.3|9614.3|570
1637332800000|2021-11-19 14:40:00|9627.8|9617.8|9634.8|9624.8|9637.5|9627.5|9622|9612|556
1637333100000|2021-11-19 14:45:00|9635.3|9625.3|9657|9647|9657|9647|9631|9621|501
1637333400000|2021-11-19 14:50:00|9657.8|9647.8|9639.5|9629.5|9659.8|9649.8|9631.8|9621.8|577
1637333700000|2021-11-19 14:55:00|9639.3|9629.3|9647|9637|9648.3|9638.3|9627.5|9617.5|433
1637334000000|2021-11-19 15:00:00|9646.5|9636.5|9614|9604|9648.5|9638.5|9612.3|9602.3|449
1637334300000|2021-11-19 15:05:00|9613.3|9603.3|9624|9614|9630|9620|9608|9598|422
1637334600000|2021-11-19 15:10:00|9623.8|9613.8|9625.3|9615.3|9627|9617|9616|9606|333
1637334900000|2021-11-19 15:15:00|9625|9615|9635.8|9625.8|9636.5|9626.5|9614|9604|312
1637335200000|2021-11-19 15:20:00|9636|9626|9628.8|9618.8|9638.8|9628.8|9628.8|9618.8|359
1637335500000|2021-11-19 15:25:00|9629.3|9619.3|9632.8|9622.8|9634.5|9624.5|9627.3|9617.3|277
1637335800000|2021-11-19 15:30:00|9632.5|9622.5|9633.8|9623.8|9636.3|9626.3|9627|9617|260
1637336100000|2021-11-19 15:35:00|9633.5|9623.5|9622.3|9612.3|9633.5|9623.5|9620.5|9610.5|346
1637336400000|2021-11-19 15:40:00|9621.5|9611.5|9626.3|9616.3|9627|9617|9620.5|9610.5|233
1637336700000|2021-11-19 15:45:00|9626.5|9616.5|9613|9603|9626.8|9616.8|9613|9603|425
1637337000000|2021-11-19 15:50:00|9614.8|9604.8|9619.3|9609.3|9621.3|9611.3|9609.8|9599.8|298
1637337300000|2021-11-19 15:55:00|9619.5|9609.5|9622.3|9612.3|9626.8|9616.8|9616.8|9606.8|309
1637337600000|2021-11-19 16:00:00|9622.5|9612.5|9628|9618|9628.8|9618.8|9620.5|9610.5|205
1637337900000|2021-11-19 16:05:00|9628.3|9618.3|9627.8|9617.8|9628.3|9618.3|9620.8|9610.8|156
1637338200000|2021-11-19 16:10:00|9627|9617|9635.5|9625.5|9640|9630|9627|9617|224
1637338500000|2021-11-19 16:15:00|9634.3|9624.3|9635.5|9625.5|9637.5|9627.5|9631.3|9621.3|193
1637338800000|2021-11-19 16:20:00|9636|9626|9644.3|9634.3|9645|9635|9635.8|9625.8|211
1637339100000|2021-11-19 16:25:00|9644|9634|9653.3|9643.3|9654|9644|9640.8|9630.8|227
1637339400000|2021-11-19 16:30:00|9653|9643|9637.5|9627.5|9653|9643|9632.3|9622.3|277
1637339700000|2021-11-19 16:35:00|9637.8|9627.8|9642.8|9632.8|9648.8|9638.8|9636|9626|234
1637340000000|2021-11-19 16:40:00|9643|9633|9643.5|9633.5|9653.3|9643.3|9639.3|9629.3|272
1637340300000|2021-11-19 16:45:00|9644|9634|9657.3|9647.3|9657.5|9647.5|9640.3|9630.3|322
1637340600000|2021-11-19 16:50:00|9657.8|9647.8|9659|9649|9664|9654|9654|9644|238
1637340900000|2021-11-19 16:55:00|9659.8|9649.8|9669.3|9659.3|9670.3|9660.3|9657.8|9647.8|335
1637341200000|2021-11-19 17:00:00|9669.5|9659.5|9676.5|9666.5|9677.5|9667.5|9668|9658|188
1637341500000|2021-11-19 17:05:00|9676.8|9666.8|9676|9666|9677.3|9667.3|9672.8|9662.8|182
1637341800000|2021-11-19 17:10:00|9676.3|9666.3|9678|9668|9681.8|9671.8|9675|9665|131
1637342100000|2021-11-19 17:15:00|9678.5|9668.5|9683|9673|9685|9675|9675.8|9665.8|170
1637342400000|2021-11-19 17:20:00|9683.3|9673.3|9684.3|9674.3|9687|9677|9677.3|9667.3|159
1637342700000|2021-11-19 17:25:00|9684|9674|9686.8|9676.8|9686.8|9676.8|9680|9670|108
1637343000000|2021-11-19 17:30:00|9687.5|9677.5|9688.8|9678.8|9688.8|9678.8|9683|9673|105
1637343300000|2021-11-19 17:35:00|9688.5|9678.5|9676|9666|9689.5|9679.5|9674|9664|170
1637343600000|2021-11-19 17:40:00|9675.8|9665.8|9669.3|9659.3|9679.5|9669.5|9663.1|9653.1|465
1637343900000|2021-11-19 17:45:00|9668.3|9658.3|9671|9661|9675|9665|9662.8|9652.8|311
1637344200000|2021-11-19 17:50:00|9670.8|9660.8|9667|9657|9674.3|9664.3|9665.8|9655.8|208
1637344500000|2021-11-19 17:55:00|9667.3|9657.3|9669.6|9659.6|9678.9|9668.9|9661.6|9651.6|273
1637542800000|2021-11-22 01:00:00|9661.3|9639.3|9634.1|9624.1|9661.3|9639.3|9633.4|9623.4|133
1637543100000|2021-11-22 01:05:00|9634.4|9624.4|9670.1|9660.1|9671|9661|9633.1|9623.1|543
1637543400000|2021-11-22 01:10:00|9669.6|9659.6|9663.8|9653.8|9673.8|9663.8|9653.9|9643.9|313
1637543700000|2021-11-22 01:15:00|9663.5|9653.5|9666.5|9656.5|9683.6|9673.6|9662.6|9652.6|416
1637544000000|2021-11-22 01:20:00|9666.9|9656.9|9645.9|9635.9|9671.3|9661.3|9644.5|9634.5|271
1637544300000|2021-11-22 01:25:00|9646.3|9636.3|9629.9|9619.9|9650.1|9640.1|9628.1|9618.1|213
1637544600000|2021-11-22 01:30:00|9629.3|9619.3|9632.3|9622.3|9638.8|9628.8|9629.3|9619.3|188
1637544900000|2021-11-22 01:35:00|9632|9622|9630.3|9620.3|9632.4|9622.4|9622.3|9612.3|204
1637545200000|2021-11-22 01:40:00|9630|9620|9605.3|9595.3|9631.8|9621.8|9598|9588|403
1637545500000|2021-11-22 01:45:00|9605.5|9595.5|9602.9|9592.9|9608|9598|9597.3|9587.3|328
1637545800000|2021-11-22 01:50:00|9602.6|9592.6|9600.5|9590.5|9606.5|9596.5|9592.1|9582.1|326
1637546100000|2021-11-22 01:55:00|9601.3|9591.3|9595.4|9585.4|9603.5|9593.5|9585.6|9575.6|360
1637546400000|2021-11-22 02:00:00|9595.1|9585.1|9612.3|9602.3|9613.6|9603.6|9594|9584|309
1637546700000|2021-11-22 02:05:00|9612.5|9602.5|9619.8|9609.8|9621|9611|9612|9602|211
1637547000000|2021-11-22 02:10:00|9619.5|9609.5|9606.9|9596.9|9620.3|9610.3|9605|9595|259
1637547300000|2021-11-22 02:15:00|9606.8|9596.8|9608.1|9598.1|9610.3|9600.3|9606|9596|70
1637547600000|2021-11-22 02:20:00|9609.5|9599.5|9608.4|9598.4|9609.5|9599.5|9604|9594|70
1637547900000|2021-11-22 02:25:00|9607.9|9597.9|9609.9|9599.9|9614.3|9604.3|9607.8|9597.8|52
1637548200000|2021-11-22 02:30:00|9609.8|9599.8|9615.9|9605.9|9619.3|9609.3|9604.5|9594.5|246
1637548500000|2021-11-22 02:35:00|9615.4|9605.4|9613.1|9603.1|9616.3|9606.3|9606.6|9596.6|246
1637548800000|2021-11-22 02:40:00|9613.3|9603.3|9616.5|9606.5|9621.6|9611.6|9611|9601|237
1637549100000|2021-11-22 02:45:00|9616.3|9606.3|9618.8|9608.8|9620.8|9610.8|9612.1|9602.1|192
1637549400000|2021-11-22 02:50:00|9618.5|9608.5|9602.3|9592.3|9619.5|9609.5|9600.9|9590.9|221
1637549700000|2021-11-22 02:55:00|9602.6|9592.6|9605.8|9595.8|9607|9597|9594.5|9584.5|257
1637550000000|2021-11-22 03:00:00|9605.5|9595.5|9609.6|9599.6|9610.8|9600.8|9595.8|9585.8|299
1637550300000|2021-11-22 03:05:00|9609.4|9599.4|9614.1|9604.1|9616.3|9606.3|9607.6|9597.6|167
1637550600000|2021-11-22 03:10:00|9613.9|9603.9|9609.5|9599.5|9615.8|9605.8|9607.8|9597.8|172
1637550900000|2021-11-22 03:15:00|9610|9600|9620|9610|9621|9611|9607.5|9597.5|228
1637551200000|2021-11-22 03:20:00|9619.6|9609.6|9614.1|9604.1|9619.6|9609.6|9609.4|9599.4|189
1637551500000|2021-11-22 03:25:00|9613.8|9603.8|9609.5|9599.5|9613.8|9603.8|9607.1|9597.1|243
1637551800000|2021-11-22 03:30:00|9609.8|9599.8|9612.3|9602.3|9613|9603|9609|9599|126
1637552100000|2021-11-22 03:35:00|9612.6|9602.6|9610.3|9600.3|9613.5|9603.5|9610|9600|102
1637552400000|2021-11-22 03:40:00|9610|9600|9612.9|9602.9|9613.5|9603.5|9609.5|9599.5|74
1637552700000|2021-11-22 03:45:00|9612.6|9602.6|9611.5|9601.5|9613.8|9603.8|9610.8|9600.8|77
1637553000000|2021-11-22 03:50:00|9611.8|9601.8|9615.8|9605.8|9617.5|9607.5|9611.5|9601.5|76
1637553300000|2021-11-22 03:55:00|9615.4|9605.4|9614.8|9604.8|9617.1|9607.1|9614.1|9604.1|105
1637553600000|2021-11-22 04:00:00|9615.3|9605.3|9610.3|9600.3|9616.5|9606.5|9610.3|9600.3|80
1637553900000|2021-11-22 04:05:00|9610|9600|9616|9606|9616|9606|9609.6|9599.6|55
1637554200000|2021-11-22 04:10:00|9615.8|9605.8|9618.6|9608.6|9622.9|9612.9|9615.8|9605.8|84
1637554500000|2021-11-22 04:15:00|9618.4|9608.4|9619.9|9609.9|9620.4|9610.4|9617.8|9607.8|78
1637554800000|2021-11-22 04:20:00|9619.5|9609.5|9616.3|9606.3|9619.8|9609.8|9616.3|9606.3|38
1637555100000|2021-11-22 04:25:00|9616|9606|9614.4|9604.4|9616|9606|9610.3|9600.3|95
1637555400000|2021-11-22 04:30:00|9614|9604|9613.5|9603.5|9614.1|9604.1|9611.1|9601.1|103
1637555700000|2021-11-22 04:35:00|9613.1|9603.1|9613.5|9603.5|9614.3|9604.3|9611|9601|78
1637556000000|2021-11-22 04:40:00|9613.1|9603.1|9613.4|9603.4|9614.9|9604.9|9611.4|9601.4|60
1637556300000|2021-11-22 04:45:00|9613.1|9603.1|9613.3|9603.3|9613.4|9603.4|9609.5|9599.5|64
1637556600000|2021-11-22 04:50:00|9613.4|9603.4|9614.3|9604.3|9615.8|9605.8|9612.8|9602.8|85
1637556900000|2021-11-22 04:55:00|9614|9604|9615|9605|9616.3|9606.3|9613.6|9603.6|69
1637557200000|2021-11-22 05:00:00|9614.8|9604.8|9609.5|9599.5|9614.8|9604.8|9609.5|9599.5|73
1637557500000|2021-11-22 05:05:00|9609.8|9599.8|9607.9|9597.9|9610|9600|9605.8|9595.8|67
1637557800000|2021-11-22 05:10:00|9608.3|9598.3|9607|9597|9608.6|9598.6|9605.5|9595.5|55
1637558100000|2021-11-22 05:15:00|9606.8|9596.8|9604.3|9594.3|9607.3|9597.3|9601.5|9591.5|65
1637558400000|2021-11-22 05:20:00|9604|9594|9604.8|9594.8|9607.3|9597.3|9602.1|9592.1|45
1637558700000|2021-11-22 05:25:00|9604.9|9594.9|9604.6|9594.6|9608.3|9598.3|9601.3|9591.3|89
1637559000000|2021-11-22 05:30:00|9605.1|9595.1|9603.1|9593.1|9607.6|9597.6|9587.1|9577.1|267
1637559300000|2021-11-22 05:35:00|9604.1|9594.1|9595.3|9585.3|9606.6|9596.6|9587.8|9577.8|237
1637559600000|2021-11-22 05:40:00|9595.1|9585.1|9601.5|9591.5|9602.4|9592.4|9593.3|9583.3|115
1637559900000|2021-11-22 05:45:00|9600.8|9590.8|9596.1|9586.1|9605.1|9595.1|9587.9|9577.9|170
1637560200000|2021-11-22 05:50:00|9596.4|9586.4|9598.1|9588.1|9603.3|9593.3|9591.9|9581.9|171
1637560500000|2021-11-22 05:55:00|9597.9|9587.9|9604.1|9594.1|9604.1|9594.1|9595|9585|89
1637560800000|2021-11-22 06:00:00|9603.9|9593.9|9603.3|9593.3|9607.8|9597.8|9601.8|9591.8|161
1637561100000|2021-11-22 06:05:00|9603.4|9593.4|9600.5|9590.5|9605.6|9595.6|9596.8|9586.8|149
1637561400000|2021-11-22 06:10:00|9600.9|9590.9|9606.5|9596.5|9607.3|9597.3|9597.9|9587.9|163
1637561700000|2021-11-22 06:15:00|9606.9|9596.9|9605.6|9595.6|9612|9602|9605|9595|136
1637562000000|2021-11-22 06:20:00|9606|9596|9598.9|9588.9|9606.5|9596.5|9597.5|9587.5|106
1637562300000|2021-11-22 06:25:00|9598.4|9588.4|9597.9|9587.9|9602.8|9592.8|9596.4|9586.4|84
1637562600000|2021-11-22 06:30:00|9597.1|9587.1|9596.1|9586.1|9599.9|9589.9|9593.3|9583.3|96
1637562900000|2021-11-22 06:35:00|9596.3|9586.3|9596.6|9586.6|9601.3|9591.3|9595.4|9585.4|71
1637563200000|2021-11-22 06:40:00|9596.4|9586.4|9593.6|9583.6|9598.4|9588.4|9593.3|9583.3|79
1637563500000|2021-11-22 06:45:00|9594|9584|9590.4|9580.4|9596.4|9586.4|9589|9579|132
1637563800000|2021-11-22 06:50:00|9590|9580|9586.4|9576.4|9591.3|9581.3|9582.5|9572.5|287
1637564100000|2021-11-22 06:55:00|9586|9576|9589.6|9579.6|9590|9580|9581.3|9571.3|214
1637564400000|2021-11-22 07:00:00|9589|9579|9583.4|9573.4|9589|9579|9582.8|9572.8|101
1637564700000|2021-11-22 07:05:00|9584.6|9574.6|9592.4|9582.4|9594.8|9584.8|9578|9568|127
1637565000000|2021-11-22 07:10:00|9592.3|9582.3|9612.4|9602.4|9612.4|9602.4|9591.4|9581.4|89
1637565300000|2021-11-22 07:15:00|9611|9601|9617.1|9607.1|9617.1|9607.1|9608.8|9598.8|43
1637565600000|2021-11-22 07:20:00|9619.5|9609.5|9621.3|9611.3|9622.9|9612.9|9616.5|9606.5|82
1637565900000|2021-11-22 07:25:00|9620.9|9610.9|9618.8|9608.8|9621.8|9611.8|9616.6|9606.6|31
1637566200000|2021-11-22 07:30:00|9618.5|9608.5|9618.8|9608.8|9619.3|9609.3|9615.8|9605.8|36
1637566500000|2021-11-22 07:35:00|9618.5|9608.5|9623.4|9613.4|9623.8|9613.8|9616.3|9606.3|65
1637566800000|2021-11-22 07:40:00|9623.8|9613.8|9632|9622|9636.1|9626.1|9623.8|9613.8|91
1637567100000|2021-11-22 07:45:00|9631.9|9621.9|9639.1|9629.1|9641.6|9631.6|9629.8|9619.8|65
1637567400000|2021-11-22 07:50:00|9639.6|9629.6|9652|9642|9652.8|9642.8|9639.6|9629.6|59
1637567700000|2021-11-22 07:55:00|9651.6|9641.6|9627.1|9617.1|9651.6|9641.6|9627.1|9617.1|104
1637568000000|2021-11-22 08:00:00|9621.6|9611.6|9645|9635|9645|9635|9620|9610|129
1637568300000|2021-11-22 08:05:00|9646|9636|9646.5|9636.5|9653.5|9643.5|9643|9633|152
1637568600000|2021-11-22 08:10:00|9646.3|9636.3|9647|9637|9652|9642|9642.3|9632.3|124
1637568900000|2021-11-22 08:15:00|9646.5|9636.5|9657.8|9647.8|9658.3|9648.3|9644.8|9634.8|149
1637569200000|2021-11-22 08:20:00|9657.5|9647.5|9674.3|9664.3|9674.3|9664.3|9655.8|9645.8|89
1637569500000|2021-11-22 08:25:00|9674.5|9664.5|9664|9654|9675|9665|9660.5|9650.5|109
1637569800000|2021-11-22 08:30:00|9663.5|9653.5|9665.3|9655.3|9665.3|9655.3|9658.5|9648.5|49
1637570100000|2021-11-22 08:35:00|9665.8|9655.8|9674|9664|9680.5|9670.5|9665.5|9655.5|112
1637570400000|2021-11-22 08:40:00|9673.8|9663.8|9680.8|9670.8|9690.8|9680.8|9671.8|9661.8|120
1637570700000|2021-11-22 08:45:00|9680|9670|9675.8|9665.8|9681.8|9671.8|9675|9665|89
1637571000000|2021-11-22 08:50:00|9675.5|9665.5|9659.5|9649.5|9675.5|9665.5|9655.8|9645.8|91
1637571300000|2021-11-22 08:55:00|9659.3|9649.3|9635|9625|9659.3|9649.3|9628.3|9618.3|133
1637571600000|2021-11-22 09:00:00|9634.5|9624.5|9641.8|9631.8|9642.8|9632.8|9633.5|9623.5|96
1637571900000|2021-11-22 09:05:00|9642|9632|9645|9635|9646|9636|9639.3|9629.3|60
1637572200000|2021-11-22 09:10:00|9644.8|9634.8|9649.8|9639.8|9653.3|9643.3|9642.3|9632.3|56
1637572500000|2021-11-22 09:15:00|9649.3|9639.3|9665|9655|9665|9655|9649.3|9639.3|53
1637572800000|2021-11-22 09:20:00|9665.3|9655.3|9657|9647|9665.3|9655.3|9654.9|9644.9|52
1637573100000|2021-11-22 09:25:00|9657.3|9647.3|9661|9651|9665.1|9655.1|9657.3|9647.3|65
1637573400000|2021-11-22 09:30:00|9660.8|9650.8|9651.5|9641.5|9660.8|9650.8|9651.5|9641.5|71
1637573700000|2021-11-22 09:35:00|9651.3|9641.3|9649|9639|9660|9650|9645.5|9635.5|113
1637574000000|2021-11-22 09:40:00|9649.3|9639.3|9642.3|9632.3|9649.3|9639.3|9642|9632|92
1637574300000|2021-11-22 09:45:00|9642.5|9632.5|9637.8|9627.8|9642.5|9632.5|9634.5|9624.5|52
1637574600000|2021-11-22 09:50:00|9638|9628|9635.8|9625.8|9639.3|9629.3|9635.8|9625.8|30
1637574900000|2021-11-22 09:55:00|9635.5|9625.5|9639.5|9629.5|9639.5|9629.5|9632.5|9622.5|46
1637575200000|2021-11-22 10:00:00|9640|9630|9644.5|9634.5|9647.5|9637.5|9638.8|9628.8|73
1637575500000|2021-11-22 10:05:00|9644.3|9634.3|9648.3|9638.3|9651.4|9641.4|9644.3|9634.3|42
1637575800000|2021-11-22 10:10:00|9648|9638|9644|9634|9648|9638|9639.8|9629.8|78
1637576100000|2021-11-22 10:15:00|9644.5|9634.5|9644.5|9634.5|9648.3|9638.3|9642.1|9632.1|38
1637576400000|2021-11-22 10:20:00|9645|9635|9637.8|9627.8|9647.3|9637.3|9634|9624|71
1637576700000|2021-11-22 10:25:00|9637.5|9627.5|9641.8|9631.8|9641.8|9631.8|9634.8|9624.8|36
1637577000000|2021-11-22 10:30:00|9641.5|9631.5|9645.3|9635.3|9646.5|9636.5|9640.3|9630.3|39
1637577300000|2021-11-22 10:35:00|9645|9635|9619.8|9609.8|9645|9635|9619|9609|64
1637577600000|2021-11-22 10:40:00|9620.5|9610.5|9618.8|9608.8|9625|9615|9617.8|9607.8|62
1637577900000|2021-11-22 10:45:00|9618.5|9608.5|9621.8|9611.8|9627.9|9617.9|9618.5|9608.5|63
1637578200000|2021-11-22 10:50:00|9622|9612|9621.8|9611.8|9624|9614|9619.4|9609.4|71
1637578500000|2021-11-22 10:55:00|9622|9612|9609.5|9599.5|9623.3|9613.3|9609.5|9599.5|33
1637578800000|2021-11-22 11:00:00|9610|9600|9622.5|9612.5|9625|9615|9607.8|9597.8|109
1637579100000|2021-11-22 11:05:00|9622|9612|9626.3|9616.3|9626.5|9616.5|9620|9610|64
1637579400000|2021-11-22 11:10:00|9626.5|9616.5|9628.8|9618.8|9632|9622|9624.3|9614.3|70
1637579700000|2021-11-22 11:15:00|9628.9|9618.9|9625.5|9615.5|9630.8|9620.8|9624.8|9614.8|54
1637580000000|2021-11-22 11:20:00|9624.8|9614.8|9631.3|9621.3|9631.3|9621.3|9624.3|9614.3|38
1637580300000|2021-11-22 11:25:00|9631|9621|9636|9626|9639.5|9629.5|9630.8|9620.8|55
1637580600000|2021-11-22 11:30:00|9636.3|9626.3|9637.5|9627.5|9637.5|9627.5|9624.5|9614.5|70
1637580900000|2021-11-22 11:35:00|9638|9628|9642.5|9632.5|9646|9636|9638|9628|72
1637581200000|2021-11-22 11:40:00|9642.3|9632.3|9637.5|9627.5|9644|9634|9637|9627|42
1637581500000|2021-11-22 11:45:00|9637.8|9627.8|9635.3|9625.3|9637.8|9627.8|9632|9622|59
1637581800000|2021-11-22 11:50:00|9635.8|9625.8|9615.8|9605.8|9638|9628|9603.5|9593.5|150
1637582100000|2021-11-22 11:55:00|9614.8|9604.8|9607|9597|9618.4|9608.4|9605.3|9595.3|221
1637582400000|2021-11-22 12:00:00|9606.8|9596.8|9612.8|9602.8|9620.5|9610.5|9602.8|9592.8|160
1637582700000|2021-11-22 12:05:00|9613.3|9603.3|9628|9618|9629.5|9619.5|9613.3|9603.3|114
1637583000000|2021-11-22 12:10:00|9628.3|9618.3|9618|9608|9632.8|9622.8|9617.5|9607.5|118
1637583300000|2021-11-22 12:15:00|9618.3|9608.3|9610.5|9600.5|9624.5|9614.5|9609.3|9599.3|99
1637583600000|2021-11-22 12:20:00|9611.3|9601.3|9607.8|9597.8|9611.3|9601.3|9598.8|9588.8|144
1637583900000|2021-11-22 12:25:00|9608|9598|9603.5|9593.5|9612.3|9602.3|9602.3|9592.3|81
1637584200000|2021-11-22 12:30:00|9603.8|9593.8|9619.3|9609.3|9620.4|9610.4|9603.8|9593.8|140
1637584500000|2021-11-22 12:35:00|9619|9609|9625.3|9615.3|9629.3|9619.3|9619|9609|64
1637584800000|2021-11-22 12:40:00|9623.8|9613.8|9626.3|9616.3|9626.3|9616.3|9621.4|9611.4|74
1637585100000|2021-11-22 12:45:00|9625.8|9615.8|9627.5|9617.5|9629|9619|9625|9615|46
1637585400000|2021-11-22 12:50:00|9627.8|9617.8|9631.5|9621.5|9639.3|9629.3|9627.8|9617.8|102
1637585700000|2021-11-22 12:55:00|9631.8|9621.8|9630.3|9620.3|9633.8|9623.8|9629|9619|80
1637586000000|2021-11-22 13:00:00|9630.1|9620.1|9637.8|9627.8|9644|9634|9616|9606|469
1637586300000|2021-11-22 13:05:00|9637.6|9627.6|9634|9624|9646|9636|9634|9624|281
1637586600000|2021-11-22 13:10:00|9633.8|9623.8|9598.8|9588.8|9635.3|9625.3|9598.8|9588.8|299
1637586900000|2021-11-22 13:15:00|9598|9588|9600.5|9590.5|9607.6|9597.6|9585|9575|369
1637587200000|2021-11-22 13:20:00|9599|9589|9615.8|9605.8|9628.3|9618.3|9598.8|9588.8|206
1637587500000|2021-11-22 13:25:00|9616|9606|9610.5|9600.5|9618|9608|9608|9598|137
1637587800000|2021-11-22 13:30:00|9610.3|9600.3|9634.5|9624.5|9638.3|9628.3|9609.8|9599.8|203
1637588100000|2021-11-22 13:35:00|9635|9625|9628.3|9618.3|9636.8|9626.8|9622.8|9612.8|160
1637588400000|2021-11-22 13:40:00|9628.8|9618.8|9635|9625|9635|9625|9626|9616|145
1637588700000|2021-11-22 13:45:00|9635.8|9625.8|9638|9628|9648.3|9638.3|9634.8|9624.8|106
1637589000000|2021-11-22 13:50:00|9638.3|9628.3|9641.5|9631.5|9643|9633|9635.5|9625.5|96
1637589300000|2021-11-22 13:55:00|9642.8|9632.8|9632.5|9622.5|9644.3|9634.3|9631.8|9621.8|136
1637589600000|2021-11-22 14:00:00|9632.3|9622.3|9648|9638|9648.5|9638.5|9616.3|9606.3|263
1637589900000|2021-11-22 14:05:00|9646.8|9636.8|9624.3|9614.3|9648.8|9638.8|9623|9613|266
1637590200000|2021-11-22 14:10:00|9624.5|9614.5|9626|9616|9633.5|9623.5|9623.5|9613.5|184
1637590500000|2021-11-22 14:15:00|9625.5|9615.5|9628.5|9618.5|9631|9621|9614.8|9604.8|285
1637590800000|2021-11-22 14:20:00|9628.3|9618.3|9639.5|9629.5|9645|9635|9628.3|9618.3|228
1637591100000|2021-11-22 14:25:00|9639.8|9629.8|9652.3|9642.3|9653.8|9643.8|9633.5|9623.5|305
1637591400000|2021-11-22 14:30:00|9652.8|9642.8|9628.5|9618.5|9657.3|9647.3|9618|9608|428
1637591700000|2021-11-22 14:35:00|9629|9619|9647.5|9637.5|9650|9640|9628.8|9618.8|201
1637592000000|2021-11-22 14:40:00|9647.3|9637.3|9648.5|9638.5|9649|9639|9630.3|9620.3|194
1637592300000|2021-11-22 14:45:00|9648.3|9638.3|9674|9664|9677.5|9667.5|9648.3|9638.3|378
1637592600000|2021-11-22 14:50:00|9673.6|9663.6|9669.3|9659.3|9677|9667|9659.3|9649.3|268
1637592900000|2021-11-22 14:55:00|9669.5|9659.5|9673.3|9663.3|9678.5|9668.5|9667.3|9657.3|299
1637593200000|2021-11-22 15:00:00|9673.8|9663.8|9673.8|9663.8|9677.5|9667.5|9667.3|9657.3|326
1637593500000|2021-11-22 15:05:00|9674|9664|9670|9660|9680.8|9670.8|9662.5|9652.5|351
1637593800000|2021-11-22 15:10:00|9669.5|9659.5|9670.8|9660.8|9673.5|9663.5|9660.3|9650.3|401
1637594100000|2021-11-22 15:15:00|9670.5|9660.5|9705|9695|9706.3|9696.3|9668.5|9658.5|506
1637594400000|2021-11-22 15:20:00|9706|9696|9706.8|9696.8|9709|9699|9693.8|9683.8|439
1637594700000|2021-11-22 15:25:00|9706.3|9696.3|9708.3|9698.3|9726|9716|9706.3|9696.3|605
1637595000000|2021-11-22 15:30:00|9707.5|9697.5|9721.8|9711.8|9724|9714|9707.5|9697.5|486
1637595300000|2021-11-22 15:35:00|9722.8|9712.8|9733.5|9723.5|9734.8|9724.8|9714.5|9704.5|446
1637595600000|2021-11-22 15:40:00|9733.3|9723.3|9748|9738|9749.5|9739.5|9727.8|9717.8|407
1637595900000|2021-11-22 15:45:00|9748.3|9738.3|9740.5|9730.5|9749.3|9739.3|9739|9729|399
1637596200000|2021-11-22 15:50:00|9740.8|9730.8|9745.5|9735.5|9753.8|9743.8|9740.8|9730.8|355
1637596500000|2021-11-22 15:55:00|9745.3|9735.3|9730.8|9720.8|9745.3|9735.3|9723.8|9713.8|488
1637596800000|2021-11-22 16:00:00|9730.5|9720.5|9741|9731|9748.3|9738.3|9730.5|9720.5|388
1637597100000|2021-11-22 16:05:00|9740.8|9730.8|9732.5|9722.5|9747.5|9737.5|9731.3|9721.3|334
1637597400000|2021-11-22 16:10:00|9732.3|9722.3|9735|9725|9739.3|9729.3|9729.4|9719.4|387
1637597700000|2021-11-22 16:15:00|9734.8|9724.8|9737.5|9727.5|9739|9729|9731.5|9721.5|309
1637598000000|2021-11-22 16:20:00|9737.8|9727.8|9734|9724|9738.3|9728.3|9731|9721|305
1637598300000|2021-11-22 16:25:00|9733.8|9723.8|9724|9714|9736.5|9726.5|9721.3|9711.3|306
1637598600000|2021-11-22 16:30:00|9723.5|9713.5|9711.5|9701.5|9731|9721|9709.9|9699.9|357
1637598900000|2021-11-22 16:35:00|9711.8|9701.8|9728|9718|9729.8|9719.8|9710|9700|368
1637599200000|2021-11-22 16:40:00|9727.8|9717.8|9722.5|9712.5|9728.5|9718.5|9715|9705|423
1637599500000|2021-11-22 16:45:00|9722.3|9712.3|9735.5|9725.5|9736.5|9726.5|9721.3|9711.3|418
1637599800000|2021-11-22 16:50:00|9735.8|9725.8|9725.3|9715.3|9735.8|9725.8|9722.8|9712.8|363
1637600100000|2021-11-22 16:55:00|9725.5|9715.5|9724.8|9714.8|9727|9717|9716|9706|422
1637600400000|2021-11-22 17:00:00|9724.5|9714.5|9711.5|9701.5|9725|9715|9706.5|9696.5|366
1637600700000|2021-11-22 17:05:00|9711.8|9701.8|9707.3|9697.3|9714.8|9704.8|9707.3|9697.3|191
1637601000000|2021-11-22 17:10:00|9707|9697|9698|9688|9710.5|9700.5|9697.8|9687.8|261
1637601300000|2021-11-22 17:15:00|9697.8|9687.8|9704.3|9694.3|9706|9696|9694|9684|241
1637601600000|2021-11-22 17:20:00|9704.5|9694.5|9713.8|9703.8|9713.8|9703.8|9699.5|9689.5|283
1637601900000|2021-11-22 17:25:00|9714|9704|9708|9698|9716.5|9706.5|9700.8|9690.8|270
1637602200000|2021-11-22 17:30:00|9707.8|9697.8|9710.3|9700.3|9711.8|9701.8|9705.5|9695.5|217
1637602500000|2021-11-22 17:35:00|9710|9700|9719|9709|9719.3|9709.3|9710|9700|187
1637602800000|2021-11-22 17:40:00|9719.3|9709.3|9727.5|9717.5|9728.5|9718.5|9718.3|9708.3|139
1637603100000|2021-11-22 17:45:00|9726|9716|9713.8|9703.8|9727.3|9717.3|9713|9703|203
1637603400000|2021-11-22 17:50:00|9713|9703|9711.3|9701.3|9718|9708|9709|9699|238
1637603700000|2021-11-22 17:55:00|9711.5|9701.5|9698.4|9688.4|9716.4|9706.4|9690.1|9680.1|327
1637629200000|2021-11-23 01:00:00|9681.5|9671.5|9681.9|9671.9|9693.5|9683.5|9681|9671|331
1637629500000|2021-11-23 01:05:00|9682.1|9672.1|9678.3|9668.3|9686.8|9676.8|9668.8|9658.8|383
1637629800000|2021-11-23 01:10:00|9678|9668|9668.8|9658.8|9678.1|9668.1|9667.3|9657.3|298
1637630100000|2021-11-23 01:15:00|9668.6|9658.6|9686.6|9676.6|9687.5|9677.5|9666|9656|335
1637630400000|2021-11-23 01:20:00|9686.3|9676.3|9706.4|9696.4|9710.6|9700.6|9685.4|9675.4|339
1637630700000|2021-11-23 01:25:00|9706.6|9696.6|9707.1|9697.1|9710|9700|9700.3|9690.3|405
1637631000000|2021-11-23 01:30:00|9707.6|9697.6|9726.8|9716.8|9727.1|9717.1|9704.9|9694.9|389
1637631300000|2021-11-23 01:35:00|9726.5|9716.5|9727.9|9717.9|9729.8|9719.8|9722.5|9712.5|341
1637631600000|2021-11-23 01:40:00|9728.1|9718.1|9740.9|9730.9|9742.9|9732.9|9725.5|9715.5|322
1637631900000|2021-11-23 01:45:00|9740.8|9730.8|9724.3|9714.3|9748.5|9738.5|9724.3|9714.3|385
1637632200000|2021-11-23 01:50:00|9724.5|9714.5|9732.3|9722.3|9735.3|9725.3|9724.3|9714.3|315
1637632500000|2021-11-23 01:55:00|9732.5|9722.5|9753|9743|9755.1|9745.1|9729.4|9719.4|339
1637632800000|2021-11-23 02:00:00|9753.4|9743.4|9743.5|9733.5|9765.1|9755.1|9742|9732|488
1637633100000|2021-11-23 02:05:00|9744.8|9734.8|9753.3|9743.3|9753.3|9743.3|9740|9730|332
1637633400000|2021-11-23 02:10:00|9753.5|9743.5|9751.6|9741.6|9759.9|9749.9|9750|9740|407
1637633700000|2021-11-23 02:15:00|9752.5|9742.5|9746.9|9736.9|9758.1|9748.1|9746.5|9736.5|151
1637634000000|2021-11-23 02:20:00|9748.5|9738.5|9751|9741|9754.4|9744.4|9748.5|9738.5|103
1637634300000|2021-11-23 02:25:00|9751.5|9741.5|9757|9747|9759.1|9749.1|9750.9|9740.9|87
1637634600000|2021-11-23 02:30:00|9756.8|9746.8|9751.8|9741.8|9757.1|9747.1|9750.3|9740.3|229
1637634900000|2021-11-23 02:35:00|9751.6|9741.6|9756|9746|9756|9746|9746.8|9736.8|222
1637635200000|2021-11-23 02:40:00|9755.8|9745.8|9738.3|9728.3|9758.1|9748.1|9738.3|9728.3|253
1637635500000|2021-11-23 02:45:00|9738.5|9728.5|9745.9|9735.9|9747.4|9737.4|9734.8|9724.8|233
1637635800000|2021-11-23 02:50:00|9745.5|9735.5|9740.5|9730.5|9746.5|9736.5|9740.5|9730.5|144
1637636100000|2021-11-23 02:55:00|9740.8|9730.8|9742.1|9732.1|9746.8|9736.8|9740.8|9730.8|148
1637636400000|2021-11-23 03:00:00|9742.9|9732.9|9746.5|9736.5|9751.8|9741.8|9741|9731|182
1637636700000|2021-11-23 03:05:00|9746.3|9736.3|9741|9731|9747|9737|9740.8|9730.8|113
1637637000000|2021-11-23 03:10:00|9740.6|9730.6|9747.5|9737.5|9748|9738|9740.6|9730.6|159
1637637300000|2021-11-23 03:15:00|9747.8|9737.8|9751.1|9741.1|9751.1|9741.1|9743.3|9733.3|240
1637637600000|2021-11-23 03:20:00|9751.4|9741.4|9747.5|9737.5|9752.8|9742.8|9746.3|9736.3|229
1637637900000|2021-11-23 03:25:00|9747.6|9737.6|9746.5|9736.5|9751.3|9741.3|9745.3|9735.3|170
1637638200000|2021-11-23 03:30:00|9746.8|9736.8|9745.4|9735.4|9747.8|9737.8|9745.1|9735.1|63
1637638500000|2021-11-23 03:35:00|9745.1|9735.1|9741.3|9731.3|9745.4|9735.4|9741.1|9731.1|53
1637638800000|2021-11-23 03:40:00|9742|9732|9735.9|9725.9|9744.8|9734.8|9734.8|9724.8|115
1637639100000|2021-11-23 03:45:00|9735.5|9725.5|9732.5|9722.5|9738.4|9728.4|9732|9722|89
1637639400000|2021-11-23 03:50:00|9733|9723|9736.1|9726.1|9736.3|9726.3|9733|9723|62
1637639700000|2021-11-23 03:55:00|9736.3|9726.3|9730.5|9720.5|9736.6|9726.6|9730.1|9720.1|66
1637640000000|2021-11-23 04:00:00|9730.6|9720.6|9732.8|9722.8|9735|9725|9729.8|9719.8|74
1637640300000|2021-11-23 04:05:00|9733.3|9723.3|9731.1|9721.1|9734.3|9724.3|9730.9|9720.9|54
1637640600000|2021-11-23 04:10:00|9730.9|9720.9|9726.4|9716.4|9731.1|9721.1|9726.4|9716.4|77
1637640900000|2021-11-23 04:15:00|9726.6|9716.6|9725|9715|9726.8|9716.8|9723.1|9713.1|87
1637641200000|2021-11-23 04:20:00|9724.6|9714.6|9720.8|9710.8|9725.5|9715.5|9720.5|9710.5|68
1637641500000|2021-11-23 04:25:00|9720.5|9710.5|9718.9|9708.9|9720.8|9710.8|9717.1|9707.1|66
1637641800000|2021-11-23 04:30:00|9718.6|9708.6|9718.8|9708.8|9721.8|9711.8|9718|9708|48
1637642100000|2021-11-23 04:35:00|9718.5|9708.5|9720.3|9710.3|9721.8|9711.8|9718|9708|30
1637642400000|2021-11-23 04:40:00|9720|9710|9719.4|9709.4|9720.3|9710.3|9718.6|9708.6|58
1637642700000|2021-11-23 04:45:00|9719.1|9709.1|9718.1|9708.1|9720|9710|9718.1|9708.1|31
1637643000000|2021-11-23 04:50:00|9718.4|9708.4|9720.3|9710.3|9722|9712|9718.1|9708.1|40
1637643300000|2021-11-23 04:55:00|9719.9|9709.9|9720.3|9710.3|9721.9|9711.9|9718.3|9708.3|59
1637643600000|2021-11-23 05:00:00|9719.8|9709.8|9718.1|9708.1|9720.3|9710.3|9718.1|9708.1|76
1637643900000|2021-11-23 05:05:00|9718.4|9708.4|9723|9713|9723|9713|9718.1|9708.1|64
1637644200000|2021-11-23 05:10:00|9723.3|9713.3|9721.3|9711.3|9726.6|9716.6|9720.1|9710.1|55
1637644500000|2021-11-23 05:15:00|9720.8|9710.8|9721.5|9711.5|9724|9714|9720.1|9710.1|55
1637644800000|2021-11-23 05:20:00|9720.9|9710.9|9731.9|9721.9|9734|9724|9720|9710|77
1637645100000|2021-11-23 05:25:00|9731.5|9721.5|9728.1|9718.1|9732.8|9722.8|9727.5|9717.5|65
1637645400000|2021-11-23 05:30:00|9728.3|9718.3|9716.5|9706.5|9732.5|9722.5|9715.8|9705.8|385
1637645700000|2021-11-23 05:35:00|9716.3|9706.3|9712.4|9702.4|9723|9713|9708.5|9698.5|270
1637646000000|2021-11-23 05:40:00|9713.3|9703.3|9689.5|9679.5|9713.3|9703.3|9689.5|9679.5|279
1637646300000|2021-11-23 05:45:00|9689|9679|9696.9|9686.9|9705.1|9695.1|9689|9679|279
1637646600000|2021-11-23 05:50:00|9696.5|9686.5|9681.5|9671.5|9696.8|9686.8|9681.5|9671.5|321
1637646900000|2021-11-23 05:55:00|9681.3|9671.3|9689|9679|9690.1|9680.1|9677|9667|341
1637647200000|2021-11-23 06:00:00|9689.4|9679.4|9685.8|9675.8|9689.4|9679.4|9678.8|9668.8|327
1637647500000|2021-11-23 06:05:00|9686.4|9676.4|9686.9|9676.9|9688.1|9678.1|9679.8|9669.8|291
1637647800000|2021-11-23 06:10:00|9686.6|9676.6|9676.1|9666.1|9686.9|9676.9|9672|9662|307
1637648100000|2021-11-23 06:15:00|9675.9|9665.9|9664.3|9654.3|9675.9|9665.9|9662.4|9652.4|307
1637648400000|2021-11-23 06:20:00|9664.1|9654.1|9660.6|9650.6|9668.4|9658.4|9660.5|9650.5|237
1637648700000|2021-11-23 06:25:00|9661.4|9651.4|9670.5|9660.5|9670.9|9660.9|9656|9646|301
1637649000000|2021-11-23 06:30:00|9670.3|9660.3|9684.8|9674.8|9685|9675|9668.8|9658.8|179
1637649300000|2021-11-23 06:35:00|9684.5|9674.5|9678.5|9668.5|9684.5|9674.5|9672.8|9662.8|167
1637649600000|2021-11-23 06:40:00|9677.8|9667.8|9676.1|9666.1|9682.6|9672.6|9674.4|9664.4|212
1637649900000|2021-11-23 06:45:00|9676.4|9666.4|9670|9660|9678.3|9668.3|9668.5|9658.5|440
1637650200000|2021-11-23 06:50:00|9670.3|9660.3|9678.5|9668.5|9682.4|9672.4|9665.8|9655.8|320
1637650500000|2021-11-23 06:55:00|9678.3|9668.3|9673.3|9663.3|9678.6|9668.6|9665.8|9655.8|290
1637650800000|2021-11-23 07:00:00|9673|9663|9670.9|9660.9|9673|9663|9665.5|9655.5|164
1637651100000|2021-11-23 07:05:00|9671.6|9661.6|9663|9653|9671.6|9661.6|9662.1|9652.1|139
1637651400000|2021-11-23 07:10:00|9663.4|9653.4|9661.1|9651.1|9664.9|9654.9|9657.5|9647.5|192
1637651700000|2021-11-23 07:15:00|9660.6|9650.6|9667.8|9657.8|9667.8|9657.8|9660.3|9650.3|169
1637652000000|2021-11-23 07:20:00|9667.5|9657.5|9685.6|9675.6|9692.8|9682.8|9664.5|9654.5|258
1637652300000|2021-11-23 07:25:00|9685.9|9675.9|9682.6|9672.6|9690.3|9680.3|9676.8|9666.8|192
1637652600000|2021-11-23 07:30:00|9682.4|9672.4|9675.4|9665.4|9684.1|9674.1|9672.3|9662.3|253
1637652900000|2021-11-23 07:35:00|9675.6|9665.6|9676.6|9666.6|9678.8|9668.8|9670.1|9660.1|200
1637653200000|2021-11-23 07:40:00|9676.5|9666.5|9684.9|9674.9|9687.5|9677.5|9675.3|9665.3|184
1637653500000|2021-11-23 07:45:00|9685.1|9675.1|9687|9677|9695.1|9685.1|9683.6|9673.6|135
1637653800000|2021-11-23 07:50:00|9687.3|9677.3|9700.3|9690.3|9701.5|9691.5|9681.5|9671.5|153
1637654100000|2021-11-23 07:55:00|9703|9693|9697.9|9687.9|9715.6|9705.6|9694.8|9684.8|261
1637654400000|2021-11-23 08:00:00|9697.1|9687.1|9699|9689|9707|9697|9694.5|9684.5|231
1637654700000|2021-11-23 08:05:00|9699.3|9689.3|9696.8|9686.8|9703.8|9693.8|9691.3|9681.3|239
1637655000000|2021-11-23 08:10:00|9696.5|9686.5|9720|9710|9720.3|9710.3|9696|9686|219
1637655300000|2021-11-23 08:15:00|9720.5|9710.5|9741|9731|9742.8|9732.8|9720.5|9710.5|336
1637655600000|2021-11-23 08:20:00|9741.3|9731.3|9761.8|9751.8|9766|9756|9740.5|9730.5|305
1637655900000|2021-11-23 08:25:00|9762|9752|9748.3|9738.3|9762.3|9752.3|9745|9735|283
1637656200000|2021-11-23 08:30:00|9751|9741|9742.8|9732.8|9761.3|9751.3|9736|9726|325
1637656500000|2021-11-23 08:35:00|9743|9733|9751.5|9741.5|9752|9742|9741.5|9731.5|206
1637656800000|2021-11-23 08:40:00|9751.3|9741.3|9737.5|9727.5|9751.3|9741.3|9736.5|9726.5|173
1637657100000|2021-11-23 08:45:00|9737.3|9727.3|9727.8|9717.8|9737.3|9727.3|9722.8|9712.8|179
1637657400000|2021-11-23 08:50:00|9728|9718|9729|9719|9730.5|9720.5|9723.8|9713.8|219
1637657700000|2021-11-23 08:55:00|9728.8|9718.8|9720.5|9710.5|9731.8|9721.8|9718.5|9708.5|265
1637658000000|2021-11-23 09:00:00|9722|9712|9725.8|9715.8|9735.5|9725.5|9721.3|9711.3|291
1637658300000|2021-11-23 09:05:00|9725.3|9715.3|9733.8|9723.8|9735|9725|9723.8|9713.8|195
1637658600000|2021-11-23 09:10:00|9733.3|9723.3|9736.1|9726.1|9743.1|9733.1|9726.5|9716.5|226
1637658900000|2021-11-23 09:15:00|9735.8|9725.8|9742.5|9732.5|9742.5|9732.5|9731|9721|196
1637659200000|2021-11-23 09:20:00|9742.3|9732.3|9742.5|9732.5|9743.8|9733.8|9734.4|9724.4|166
1637659500000|2021-11-23 09:25:00|9742.3|9732.3|9737.3|9727.3|9744|9734|9735.6|9725.6|161
1637659800000|2021-11-23 09:30:00|9737.5|9727.5|9733.6|9723.6|9740.9|9730.9|9730.4|9720.4|209
1637660100000|2021-11-23 09:35:00|9734|9724|9739.8|9729.8|9741.3|9731.3|9733.5|9723.5|241
1637660400000|2021-11-23 09:40:00|9740|9730|9732.1|9722.1|9740.3|9730.3|9726.5|9716.5|195
1637660700000|2021-11-23 09:45:00|9731.6|9721.6|9735.3|9725.3|9742|9732|9726.4|9716.4|216
1637661000000|2021-11-23 09:50:00|9735.4|9725.4|9740.9|9730.9|9742.5|9732.5|9732.9|9722.9|144
1637661300000|2021-11-23 09:55:00|9740.3|9730.3|9742.9|9732.9|9744|9734|9734.4|9724.4|204
1637661600000|2021-11-23 10:00:00|9743|9733|9758.1|9748.1|9761.1|9751.1|9738.9|9728.9|213
1637661900000|2021-11-23 10:05:00|9759.5|9749.5|9748.6|9738.6|9765.3|9755.3|9745.1|9735.1|244
1637662200000|2021-11-23 10:10:00|9749|9739|9754.8|9744.8|9757.3|9747.3|9747.6|9737.6|129
1637662500000|2021-11-23 10:15:00|9754.5|9744.5|9746.6|9736.6|9757|9747|9745.3|9735.3|161
1637662800000|2021-11-23 10:20:00|9747|9737|9743.9|9733.9|9748.6|9738.6|9739.8|9729.8|166
1637663100000|2021-11-23 10:25:00|9744.1|9734.1|9743|9733|9746.6|9736.6|9739.5|9729.5|143
1637663400000|2021-11-23 10:30:00|9743.3|9733.3|9742.4|9732.4|9746.5|9736.5|9740.9|9730.9|125
1637663700000|2021-11-23 10:35:00|9743.1|9733.1|9736.1|9726.1|9743.6|9733.6|9732.5|9722.5|175
1637664000000|2021-11-23 10:40:00|9735.9|9725.9|9741.9|9731.9|9742|9732|9735.6|9725.6|126
1637664300000|2021-11-23 10:45:00|9742.1|9732.1|9739.6|9729.6|9744.1|9734.1|9738.3|9728.3|130
1637664600000|2021-11-23 10:50:00|9739.8|9729.8|9734.6|9724.6|9742.9|9732.9|9734.6|9724.6|140
1637664900000|2021-11-23 10:55:00|9733.8|9723.8|9732.5|9722.5|9738.9|9728.9|9729.6|9719.6|172
1637665200000|2021-11-23 11:00:00|9732.1|9722.1|9733.5|9723.5|9742.1|9732.1|9730.8|9720.8|186
1637665500000|2021-11-23 11:05:00|9733.6|9723.6|9731.1|9721.1|9737.4|9727.4|9729.5|9719.5|171
1637665800000|2021-11-23 11:10:00|9731.3|9721.3|9732.9|9722.9|9734.5|9724.5|9728.6|9718.6|167
1637666100000|2021-11-23 11:15:00|9733.1|9723.1|9728.3|9718.3|9735.8|9725.8|9727.5|9717.5|130
1637666400000|2021-11-23 11:20:00|9727.8|9717.8|9730.8|9720.8|9735.9|9725.9|9724.6|9714.6|175
1637666700000|2021-11-23 11:25:00|9730.5|9720.5|9724.1|9714.1|9730.5|9720.5|9722.5|9712.5|215
1637667000000|2021-11-23 11:30:00|9724.4|9714.4|9735.8|9725.8|9735.8|9725.8|9723|9713|176
1637667300000|2021-11-23 11:35:00|9736.3|9726.3|9740.1|9730.1|9741.5|9731.5|9732|9722|138
1637667600000|2021-11-23 11:40:00|9740|9730|9732.6|9722.6|9740.1|9730.1|9729.9|9719.9|150
1637667900000|2021-11-23 11:45:00|9733.1|9723.1|9748.4|9738.4|9751.9|9741.9|9733.1|9723.1|205
1637668200000|2021-11-23 11:50:00|9748.6|9738.6|9752.4|9742.4|9752.8|9742.8|9742.8|9732.8|147
1637668500000|2021-11-23 11:55:00|9752.1|9742.1|9742|9732|9754.1|9744.1|9740.1|9730.1|145
1637668800000|2021-11-23 12:00:00|9742.4|9732.4|9733.8|9723.8|9743.5|9733.5|9727.1|9717.1|202
1637669100000|2021-11-23 12:05:00|9733.5|9723.5|9735.9|9725.9|9736.6|9726.6|9728.9|9718.9|123
1637669400000|2021-11-23 12:10:00|9736.1|9726.1|9740|9730|9740.1|9730.1|9732.8|9722.8|195
1637669700000|2021-11-23 12:15:00|9739.9|9729.9|9733.4|9723.4|9741.3|9731.3|9731.1|9721.1|176
1637670000000|2021-11-23 12:20:00|9734.4|9724.4|9746.3|9736.3|9750.8|9740.8|9733.8|9723.8|252
1637670300000|2021-11-23 12:25:00|9745.8|9735.8|9744.3|9734.3|9750.6|9740.6|9739.6|9729.6|195
1637670600000|2021-11-23 12:30:00|9744.5|9734.5|9743|9733|9754.3|9744.3|9742|9732|298
1637670900000|2021-11-23 12:35:00|9742.8|9732.8|9728.8|9718.8|9744.8|9734.8|9727.8|9717.8|231
1637671200000|2021-11-23 12:40:00|9728.1|9718.1|9723.4|9713.4|9730.9|9720.9|9722.3|9712.3|181
1637671500000|2021-11-23 12:45:00|9723|9713|9713.6|9703.6|9723.5|9713.5|9710.6|9700.6|196
1637671800000|2021-11-23 12:50:00|9713.8|9703.8|9721.1|9711.1|9723.1|9713.1|9713.8|9703.8|196
1637672100000|2021-11-23 12:55:00|9721|9711|9716.6|9706.6|9728.4|9718.4|9714.4|9704.4|229
1637672400000|2021-11-23 13:00:00|9716.4|9706.4|9720.1|9710.1|9720.6|9710.6|9700|9690|636
1637672700000|2021-11-23 13:05:00|9719.4|9709.4|9713.1|9703.1|9728.3|9718.3|9712|9702|548
1637673000000|2021-11-23 13:10:00|9712.8|9702.8|9717.1|9707.1|9718.8|9708.8|9705.5|9695.5|401
1637673300000|2021-11-23 13:15:00|9717.3|9707.3|9741.8|9731.8|9750.5|9740.5|9713.6|9703.6|425
1637673600000|2021-11-23 13:20:00|9741.3|9731.3|9743.4|9733.4|9749.5|9739.5|9730.9|9720.9|506
1637673900000|2021-11-23 13:25:00|9743.8|9733.8|9731.4|9721.4|9746.8|9736.8|9730.9|9720.9|384
1637674200000|2021-11-23 13:30:00|9732|9722|9722|9712|9734.4|9724.4|9714.6|9704.6|371
1637674500000|2021-11-23 13:35:00|9722.3|9712.3|9708.8|9698.8|9727.9|9717.9|9708.8|9698.8|302
1637674800000|2021-11-23 13:40:00|9708.5|9698.5|9714.6|9704.6|9722|9712|9706.4|9696.4|276
1637675100000|2021-11-23 13:45:00|9713.3|9703.3|9724.3|9714.3|9725.3|9715.3|9712.9|9702.9|264
1637675400000|2021-11-23 13:50:00|9723.1|9713.1|9719.3|9709.3|9724.4|9714.4|9716|9706|274
1637675700000|2021-11-23 13:55:00|9719.4|9709.4|9724|9714|9726.8|9716.8|9715.6|9705.6|272
1637676000000|2021-11-23 14:00:00|9724.3|9714.3|9749.1|9739.1|9750.5|9740.5|9721.5|9711.5|262
1637676300000|2021-11-23 14:05:00|9749.4|9739.4|9757.5|9747.5|9759.8|9749.8|9744.3|9734.3|278
1637676600000|2021-11-23 14:10:00|9758|9748|9749.4|9739.4|9774.5|9764.5|9749.3|9739.3|402
1637676900000|2021-11-23 14:15:00|9748.9|9738.9|9764.3|9754.3|9764.3|9754.3|9736|9726|403
1637677200000|2021-11-23 14:20:00|9766.6|9756.6|9755.6|9745.6|9768.4|9758.4|9754|9744|212
1637677500000|2021-11-23 14:25:00|9755.9|9745.9|9748.1|9738.1|9756|9746|9747.6|9737.6|200
1637677800000|2021-11-23 14:30:00|9747.5|9737.5|9764.3|9754.3|9766.5|9756.5|9747.5|9737.5|449
1637678100000|2021-11-23 14:35:00|9764.1|9754.1|9772.8|9762.8|9773.3|9763.3|9762|9752|473
1637678400000|2021-11-23 14:40:00|9772.4|9762.4|9782.6|9772.6|9795.5|9785.5|9772.4|9762.4|389
1637678700000|2021-11-23 14:45:00|9782.9|9772.9|9778|9768|9798.1|9788.1|9775|9765|515
1637679000000|2021-11-23 14:50:00|9777.5|9767.5|9763.1|9753.1|9780|9770|9759.3|9749.3|432
1637679300000|2021-11-23 14:55:00|9762.9|9752.9|9771|9761|9772.5|9762.5|9757|9747|485
1637679600000|2021-11-23 15:00:00|9771.3|9761.3|9763|9753|9775.9|9765.9|9756.8|9746.8|450
1637679900000|2021-11-23 15:05:00|9762.3|9752.3|9758.9|9748.9|9767.6|9757.6|9754.3|9744.3|320
1637680200000|2021-11-23 15:10:00|9758.4|9748.4|9753.4|9743.4|9763.3|9753.3|9749.5|9739.5|314
1637680500000|2021-11-23 15:15:00|9754.1|9744.1|9760|9750|9762.4|9752.4|9752.8|9742.8|387
1637680800000|2021-11-23 15:20:00|9759.8|9749.8|9763.4|9753.4|9763.9|9753.9|9758.9|9748.9|410
1637681100000|2021-11-23 15:25:00|9763.1|9753.1|9753.5|9743.5|9768.5|9758.5|9753|9743|327
1637681400000|2021-11-23 15:30:00|9754|9744|9719.6|9709.6|9754.6|9744.6|9719.6|9709.6|396
1637681700000|2021-11-23 15:35:00|9719.9|9709.9|9743.3|9733.3|9744.1|9734.1|9716.1|9706.1|510
1637682000000|2021-11-23 15:40:00|9742.8|9732.8|9749.3|9739.3|9752.8|9742.8|9741|9731|404
1637682300000|2021-11-23 15:45:00|9748.5|9738.5|9754|9744|9758|9748|9742.1|9732.1|422
1637682600000|2021-11-23 15:50:00|9753.8|9743.8|9741|9731|9756.4|9746.4|9732.5|9722.5|436
1637682900000|2021-11-23 15:55:00|9741.3|9731.3|9749.3|9739.3|9752.5|9742.5|9740.6|9730.6|524
1637683200000|2021-11-23 16:00:00|9749|9739|9714.5|9704.5|9749.1|9739.1|9712.6|9702.6|448
1637683500000|2021-11-23 16:05:00|9714.3|9704.3|9712.6|9702.6|9715.5|9705.5|9702.8|9692.8|308
1637683800000|2021-11-23 16:10:00|9712.5|9702.5|9715.6|9705.6|9722.1|9712.1|9711.5|9701.5|386
1637684100000|2021-11-23 16:15:00|9714.9|9704.9|9723.9|9713.9|9728.9|9718.9|9713.1|9703.1|364
1637684400000|2021-11-23 16:20:00|9723.5|9713.5|9725.5|9715.5|9725.8|9715.8|9717.1|9707.1|367
1637684700000|2021-11-23 16:25:00|9725.1|9715.1|9729.8|9719.8|9737.1|9727.1|9724.3|9714.3|374
1637685000000|2021-11-23 16:30:00|9729|9719|9721.4|9711.4|9733.4|9723.4|9720.5|9710.5|436
1637685300000|2021-11-23 16:35:00|9721.6|9711.6|9721.4|9711.4|9725.4|9715.4|9713.6|9703.6|499
1637685600000|2021-11-23 16:40:00|9721.3|9711.3|9711.1|9701.1|9725.9|9715.9|9710.4|9700.4|391
1637685900000|2021-11-23 16:45:00|9711.3|9701.3|9724.6|9714.6|9726.4|9716.4|9708.9|9698.9|468
1637686200000|2021-11-23 16:50:00|9724.5|9714.5|9734.6|9724.6|9739|9729|9724.3|9714.3|461
1637686500000|2021-11-23 16:55:00|9734.9|9724.9|9741.4|9731.4|9748.1|9738.1|9733.3|9723.3|493
1637686800000|2021-11-23 17:00:00|9741.6|9731.6|9725.5|9715.5|9744|9734|9725.5|9715.5|286
1637687100000|2021-11-23 17:05:00|9725.8|9715.8|9731.5|9721.5|9732|9722|9724.4|9714.4|164
1637687400000|2021-11-23 17:10:00|9731.8|9721.8|9728.3|9718.3|9735|9725|9727.5|9717.5|140
1637687700000|2021-11-23 17:15:00|9728|9718|9732.5|9722.5|9732.8|9722.8|9726|9716|202
1637688000000|2021-11-23 17:20:00|9731.8|9721.8|9740|9730|9741.5|9731.5|9729.8|9719.8|165
1637688300000|2021-11-23 17:25:00|9740.5|9730.5|9736.5|9726.5|9743|9733|9735.3|9725.3|180
1637688600000|2021-11-23 17:30:00|9736.8|9726.8|9728|9718|9740.3|9730.3|9726.8|9716.8|213
1637688900000|2021-11-23 17:35:00|9727.8|9717.8|9726.3|9716.3|9730.3|9720.3|9724.5|9714.5|175
1637689200000|2021-11-23 17:40:00|9726|9716|9718.5|9708.5|9728.3|9718.3|9715.3|9705.3|256
1637689500000|2021-11-23 17:45:00|9718.3|9708.3|9716.5|9706.5|9722.8|9712.8|9714.3|9704.3|279
1637689800000|2021-11-23 17:50:00|9716.3|9706.3|9710.5|9700.5|9718|9708|9710.5|9700.5|220
1637690100000|2021-11-23 17:55:00|9709|9699|9729.4|9719.4|9730.1|9720.1|9706.9|9696.9|263
1637715600000|2021-11-24 01:00:00|9725|9715|9720.1|9710.1|9725.9|9715.9|9710.8|9700.8|297
1637715900000|2021-11-24 01:05:00|9720|9710|9722.5|9712.5|9725.5|9715.5|9715.6|9705.6|353
1637716200000|2021-11-24 01:10:00|9722.8|9712.8|9729.4|9719.4|9736|9726|9720.8|9710.8|292
1637716500000|2021-11-24 01:15:00|9730|9720|9727|9717|9738.5|9728.5|9725.9|9715.9|300
1637716800000|2021-11-24 01:20:00|9727.3|9717.3|9724.1|9714.1|9727.9|9717.9|9718.5|9708.5|200
1637717100000|2021-11-24 01:25:00|9724.6|9714.6|9723.4|9713.4|9727.6|9717.6|9711|9701|215
1637717400000|2021-11-24 01:30:00|9722.9|9712.9|9729.1|9719.1|9729.3|9719.3|9719.8|9709.8|174
1637717700000|2021-11-24 01:35:00|9729.8|9719.8|9723|9713|9730.8|9720.8|9720|9710|198
1637718000000|2021-11-24 01:40:00|9722.6|9712.6|9709.4|9699.4|9722.6|9712.6|9706|9696|178
1637718300000|2021-11-24 01:45:00|9709.1|9699.1|9715.5|9705.5|9717.1|9707.1|9705.9|9695.9|208
1637718600000|2021-11-24 01:50:00|9716|9706|9713.4|9703.4|9717.3|9707.3|9710.6|9700.6|108
1637718900000|2021-11-24 01:55:00|9713.1|9703.1|9710.8|9700.8|9714.9|9704.9|9708.8|9698.8|141
1637719200000|2021-11-24 02:00:00|9710.9|9700.9|9707.1|9697.1|9713.3|9703.3|9706.4|9696.4|175
1637719500000|2021-11-24 02:05:00|9707.4|9697.4|9709.6|9699.6|9714.5|9704.5|9706.6|9696.6|225
1637719800000|2021-11-24 02:10:00|9709.3|9699.3|9725.4|9715.4|9730.6|9720.6|9707.1|9697.1|352
1637720100000|2021-11-24 02:15:00|9725.5|9715.5|9721.1|9711.1|9726.4|9716.4|9720.1|9710.1|77
1637720400000|2021-11-24 02:20:00|9720.9|9710.9|9718.8|9708.8|9722.6|9712.6|9715.5|9705.5|87
1637720700000|2021-11-24 02:25:00|9718.4|9708.4|9718.1|9708.1|9720.6|9710.6|9717.8|9707.8|100
1637721000000|2021-11-24 02:30:00|9718.5|9708.5|9724.1|9714.1|9728|9718|9716.8|9706.8|369
1637721300000|2021-11-24 02:35:00|9723.8|9713.8|9712.3|9702.3|9723.9|9713.9|9711.9|9701.9|368
1637721600000|2021-11-24 02:40:00|9711.9|9701.9|9710.3|9700.3|9715.3|9705.3|9709.1|9699.1|213
1637721900000|2021-11-24 02:45:00|9710|9700|9712.8|9702.8|9713.3|9703.3|9708.3|9698.3|162
1637722200000|2021-11-24 02:50:00|9713.3|9703.3|9699.1|9689.1|9714.6|9704.6|9697|9687|350
1637722500000|2021-11-24 02:55:00|9698.9|9688.9|9702.9|9692.9|9704.3|9694.3|9694.5|9684.5|364
1637722800000|2021-11-24 03:00:00|9703.1|9693.1|9690.5|9680.5|9705.5|9695.5|9690.5|9680.5|311
1637723100000|2021-11-24 03:05:00|9690|9680|9687.9|9677.9|9694.3|9684.3|9687.8|9677.8|327
1637723400000|2021-11-24 03:10:00|9687.8|9677.8|9690.9|9680.9|9692.8|9682.8|9685.6|9675.6|234
1637723700000|2021-11-24 03:15:00|9691|9681|9697.4|9687.4|9702.3|9692.3|9691|9681|213
1637724000000|2021-11-24 03:20:00|9697|9687|9695.1|9685.1|9697.4|9687.4|9690.5|9680.5|265
1637724300000|2021-11-24 03:25:00|9694.9|9684.9|9699.4|9689.4|9701|9691|9694.9|9684.9|247
1637724600000|2021-11-24 03:30:00|9699|9689|9694|9684|9699|9689|9693.3|9683.3|159
1637724900000|2021-11-24 03:35:00|9694.3|9684.3|9692.4|9682.4|9695.4|9685.4|9692|9682|110
1637725200000|2021-11-24 03:40:00|9692.6|9682.6|9697.1|9687.1|9697.8|9687.8|9692.3|9682.3|65
1637725500000|2021-11-24 03:45:00|9696.9|9686.9|9694.5|9684.5|9696.9|9686.9|9692.5|9682.5|74
1637725800000|2021-11-24 03:50:00|9694.3|9684.3|9695.3|9685.3|9696.9|9686.9|9693.1|9683.1|69
1637726100000|2021-11-24 03:55:00|9695.5|9685.5|9694.8|9684.8|9698.1|9688.1|9694.8|9684.8|78
1637726400000|2021-11-24 04:00:00|9694.4|9684.4|9691.4|9681.4|9694.4|9684.4|9687.9|9677.9|100
1637726700000|2021-11-24 04:05:00|9691.1|9681.1|9688|9678|9692.5|9682.5|9687|9677|116
1637727000000|2021-11-24 04:10:00|9687.8|9677.8|9673.4|9663.4|9688|9678|9671.3|9661.3|194
1637727300000|2021-11-24 04:15:00|9673|9663|9673.9|9663.9|9674|9664|9667.5|9657.5|145
1637727600000|2021-11-24 04:20:00|9674.1|9664.1|9675.4|9665.4|9678.3|9668.3|9674.1|9664.1|99
1637727900000|2021-11-24 04:25:00|9675.3|9665.3|9673.3|9663.3|9675.8|9665.8|9673.3|9663.3|79
1637728200000|2021-11-24 04:30:00|9672.9|9662.9|9670.6|9660.6|9673.5|9663.5|9669.6|9659.6|77
1637728500000|2021-11-24 04:35:00|9671.1|9661.1|9670.9|9660.9|9672.8|9662.8|9670.3|9660.3|71
1637728800000|2021-11-24 04:40:00|9671.3|9661.3|9672.8|9662.8|9675.9|9665.9|9671.3|9661.3|65
1637729100000|2021-11-24 04:45:00|9672.6|9662.6|9675.5|9665.5|9675.8|9665.8|9671|9661|96
1637729400000|2021-11-24 04:50:00|9675.8|9665.8|9674.8|9664.8|9676.5|9666.5|9673.8|9663.8|72
1637729700000|2021-11-24 04:55:00|9674.3|9664.3|9676.5|9666.5|9678.1|9668.1|9672.5|9662.5|103
1637730000000|2021-11-24 05:00:00|9676.3|9666.3|9679.9|9669.9|9680.8|9670.8|9674.1|9664.1|149
1637730300000|2021-11-24 05:05:00|9680.1|9670.1|9680.5|9670.5|9681.5|9671.5|9679.8|9669.8|62
1637730600000|2021-11-24 05:10:00|9680.6|9670.6|9684.4|9674.4|9685.3|9675.3|9680.5|9670.5|62
1637730900000|2021-11-24 05:15:00|9683.9|9673.9|9692.5|9682.5|9692.5|9682.5|9683|9673|53
1637731200000|2021-11-24 05:20:00|9692.1|9682.1|9686.9|9676.9|9692.1|9682.1|9686.9|9676.9|108
1637731500000|2021-11-24 05:25:00|9686.6|9676.6|9689.4|9679.4|9691.3|9681.3|9685|9675|129
1637731800000|2021-11-24 05:30:00|9689.6|9679.6|9710.8|9700.8|9715.8|9705.8|9689.4|9679.4|594
1637732100000|2021-11-24 05:35:00|9711.3|9701.3|9715.9|9705.9|9720.8|9710.8|9710.8|9700.8|511
1637732400000|2021-11-24 05:40:00|9716.4|9706.4|9717.3|9707.3|9720.4|9710.4|9709|9699|415
1637732700000|2021-11-24 05:45:00|9717.5|9707.5|9707|9697|9721.5|9711.5|9706.3|9696.3|349
1637733000000|2021-11-24 05:50:00|9707.3|9697.3|9721.9|9711.9|9723.4|9713.4|9707.3|9697.3|317
1637733300000|2021-11-24 05:55:00|9720.9|9710.9|9724.3|9714.3|9726|9716|9719.6|9709.6|256
1637733600000|2021-11-24 06:00:00|9724.1|9714.1|9733.9|9723.9|9734.5|9724.5|9723.4|9713.4|360
1637733900000|2021-11-24 06:05:00|9734.3|9724.3|9740.3|9730.3|9740.3|9730.3|9732.9|9722.9|307
1637734200000|2021-11-24 06:10:00|9740|9730|9737.8|9727.8|9745.1|9735.1|9737.5|9727.5|281
1637734500000|2021-11-24 06:15:00|9737.5|9727.5|9750.6|9740.6|9751.5|9741.5|9737.5|9727.5|347
1637734800000|2021-11-24 06:20:00|9750.8|9740.8|9742|9732|9753.3|9743.3|9741.1|9731.1|363
1637735100000|2021-11-24 06:25:00|9742.3|9732.3|9741.8|9731.8|9745|9735|9741|9731|307
1637735400000|2021-11-24 06:30:00|9741.5|9731.5|9735.1|9725.1|9745.5|9735.5|9735|9725|430
1637735700000|2021-11-24 06:35:00|9735.3|9725.3|9743.9|9733.9|9745.5|9735.5|9732.6|9722.6|406
1637736000000|2021-11-24 06:40:00|9744|9734|9745|9735|9747.3|9737.3|9740.9|9730.9|355
1637736300000|2021-11-24 06:45:00|9745.3|9735.3|9745.1|9735.1|9748.6|9738.6|9742.3|9732.3|418
1637736600000|2021-11-24 06:50:00|9745.4|9735.4|9746.9|9736.9|9748.5|9738.5|9744|9734|305
1637736900000|2021-11-24 06:55:00|9746.6|9736.6|9750.8|9740.8|9752.8|9742.8|9746.6|9736.6|418
1637737200000|2021-11-24 07:00:00|9750.3|9740.3|9748|9738|9750.8|9740.8|9744.9|9734.9|270
1637737500000|2021-11-24 07:05:00|9748.3|9738.3|9747.6|9737.6|9753.1|9743.1|9746.8|9736.8|171
1637737800000|2021-11-24 07:10:00|9747.4|9737.4|9737.9|9727.9|9747.6|9737.6|9737.3|9727.3|158
1637738100000|2021-11-24 07:15:00|9737.6|9727.6|9735.8|9725.8|9738.3|9728.3|9733.6|9723.6|101
1637738400000|2021-11-24 07:20:00|9735.4|9725.4|9740|9730|9741.5|9731.5|9734.9|9724.9|199
1637738700000|2021-11-24 07:25:00|9740.4|9730.4|9743.5|9733.5|9745.8|9735.8|9740|9730|139
1637739000000|2021-11-24 07:30:00|9743.8|9733.8|9738.6|9728.6|9745.5|9735.5|9738|9728|223
1637739300000|2021-11-24 07:35:00|9738.9|9728.9|9749|9739|9749|9739|9738.5|9728.5|197
1637739600000|2021-11-24 07:40:00|9749.3|9739.3|9757.9|9747.9|9758.5|9748.5|9749|9739|270
1637739900000|2021-11-24 07:45:00|9757.6|9747.6|9743.4|9733.4|9758.3|9748.3|9742.8|9732.8|263
1637740200000|2021-11-24 07:50:00|9743|9733|9745.8|9735.8|9750.5|9740.5|9742.9|9732.9|353
1637740500000|2021-11-24 07:55:00|9746.5|9736.5|9769.8|9759.8|9769.8|9759.8|9745.8|9735.8|263
1637740800000|2021-11-24 08:00:00|9770|9760|9772.5|9762.5|9773|9763|9762|9752|357
1637741100000|2021-11-24 08:05:00|9773|9763|9788.8|9778.8|9795.3|9785.3|9770.3|9760.3|298
1637741400000|2021-11-24 08:10:00|9789|9779|9784.5|9774.5|9794.3|9784.3|9779.5|9769.5|390
1637741700000|2021-11-24 08:15:00|9784.3|9774.3|9797|9787|9799|9789|9782.3|9772.3|284
1637742000000|2021-11-24 08:20:00|9796.8|9786.8|9793.8|9783.8|9796.8|9786.8|9790|9780|303
1637742300000|2021-11-24 08:25:00|9793.5|9783.5|9792.3|9782.3|9795.8|9785.8|9790|9780|239
1637742600000|2021-11-24 08:30:00|9792|9782|9792.8|9782.8|9796|9786|9787|9777|249
1637742900000|2021-11-24 08:35:00|9792.5|9782.5|9794.3|9784.3|9799|9789|9789|9779|180
1637743200000|2021-11-24 08:40:00|9794.5|9784.5|9799.3|9789.3|9799.3|9789.3|9794|9784|158
1637743500000|2021-11-24 08:45:00|9799|9789|9794|9784|9799.3|9789.3|9791.5|9781.5|179
1637743800000|2021-11-24 08:50:00|9793.8|9783.8|9789.5|9779.5|9794.8|9784.8|9785.3|9775.3|190
1637744100000|2021-11-24 08:55:00|9789.8|9779.8|9788|9778|9789.8|9779.8|9786|9776|184
1637744400000|2021-11-24 09:00:00|9788.3|9778.3|9797.8|9787.8|9802.8|9792.8|9785.5|9775.5|301
1637744700000|2021-11-24 09:05:00|9798|9788|9804.3|9794.3|9814.3|9804.3|9792.3|9782.3|238
1637745000000|2021-11-24 09:10:00|9804|9794|9808|9798|9813.8|9803.8|9800.3|9790.3|306
1637745300000|2021-11-24 09:15:00|9807.8|9797.8|9809.3|9799.3|9812|9802|9807.3|9797.3|231
1637745600000|2021-11-24 09:20:00|9809.8|9799.8|9813.8|9803.8|9814|9804|9807.8|9797.8|212
1637745900000|2021-11-24 09:25:00|9813.5|9803.5|9813.3|9803.3|9815|9805|9807.8|9797.8|185
1637746200000|2021-11-24 09:30:00|9813|9803|9815.5|9805.5|9823.3|9813.3|9812|9802|286
1637746500000|2021-11-24 09:35:00|9814.8|9804.8|9819.3|9809.3|9819.8|9809.8|9814.8|9804.8|160
1637746800000|2021-11-24 09:40:00|9819|9809|9824|9814|9824.5|9814.5|9817.5|9807.5|185
1637747100000|2021-11-24 09:45:00|9824.3|9814.3|9815.8|9805.8|9824.8|9814.8|9815.5|9805.5|172
1637747400000|2021-11-24 09:50:00|9815.5|9805.5|9808.8|9798.8|9815.5|9805.5|9807.3|9797.3|389
1637747700000|2021-11-24 09:55:00|9808.5|9798.5|9813.3|9803.3|9814.8|9804.8|9807|9797|309
1637748000000|2021-11-24 10:00:00|9813.5|9803.5|9823.8|9813.8|9823.8|9813.8|9807.8|9797.8|293
1637748300000|2021-11-24 10:05:00|9823|9813|9818.5|9808.5|9823|9813|9812.5|9802.5|260
1637748600000|2021-11-24 10:10:00|9818.3|9808.3|9816.3|9806.3|9821.3|9811.3|9814.3|9804.3|217
1637748900000|2021-11-24 10:15:00|9815.3|9805.3|9818.3|9808.3|9820.3|9810.3|9813.8|9803.8|240
1637749200000|2021-11-24 10:20:00|9818.5|9808.5|9826.3|9816.3|9828.8|9818.8|9815|9805|255
1637749500000|2021-11-24 10:25:00|9826|9816|9825|9815|9826.8|9816.8|9823|9813|154
1637749800000|2021-11-24 10:30:00|9825.3|9815.3|9823.3|9813.3|9826.8|9816.8|9822.5|9812.5|207
1637750100000|2021-11-24 10:35:00|9823|9813|9812.8|9802.8|9823.5|9813.5|9812|9802|244
1637750400000|2021-11-24 10:40:00|9812.5|9802.5|9813.5|9803.5|9817.3|9807.3|9811.3|9801.3|188
1637750700000|2021-11-24 10:45:00|9813.3|9803.3|9806.3|9796.3|9814.5|9804.5|9806.3|9796.3|202
1637751000000|2021-11-24 10:50:00|9806.5|9796.5|9807|9797|9808.8|9798.8|9803.8|9793.8|276
1637751300000|2021-11-24 10:55:00|9807.3|9797.3|9807.8|9797.8|9812|9802|9801.3|9791.3|270
1637751600000|2021-11-24 11:00:00|9807.3|9797.3|9812.5|9802.5|9814.3|9804.3|9805|9795|257
1637751900000|2021-11-24 11:05:00|9813|9803|9810.3|9800.3|9814.8|9804.8|9805.8|9795.8|194
1637752200000|2021-11-24 11:10:00|9809.8|9799.8|9809|9799|9811.8|9801.8|9804.8|9794.8|205
1637752500000|2021-11-24 11:15:00|9808.8|9798.8|9820.3|9810.3|9821.5|9811.5|9806.8|9796.8|260
1637752800000|2021-11-24 11:20:00|9820|9810|9820|9810|9822.8|9812.8|9818.5|9808.5|134
1637753100000|2021-11-24 11:25:00|9820.3|9810.3|9828|9818|9828.8|9818.8|9816.5|9806.5|220
1637753400000|2021-11-24 11:30:00|9827.8|9817.8|9828.8|9818.8|9832|9822|9825.3|9815.3|180
1637753700000|2021-11-24 11:35:00|9829|9819|9822.5|9812.5|9831.3|9821.3|9820.5|9810.5|198
1637754000000|2021-11-24 11:40:00|9822.8|9812.8|9823.5|9813.5|9826.8|9816.8|9821|9811|202
1637754300000|2021-11-24 11:45:00|9823.3|9813.3|9825.3|9815.3|9827.8|9817.8|9822.3|9812.3|241
1637754600000|2021-11-24 11:50:00|9825.5|9815.5|9820.3|9810.3|9826|9816|9820.3|9810.3|220
1637754900000|2021-11-24 11:55:00|9820|9810|9816|9806|9820.3|9810.3|9813.5|9803.5|221
1637755200000|2021-11-24 12:00:00|9816.3|9806.3|9818.8|9808.8|9823.8|9813.8|9815.3|9805.3|271
1637755500000|2021-11-24 12:05:00|9818.5|9808.5|9809.3|9799.3|9820.5|9810.5|9808.3|9798.3|270
1637755800000|2021-11-24 12:10:00|9809.5|9799.5|9803.3|9793.3|9810.5|9800.5|9803.3|9793.3|162
1637756100000|2021-11-24 12:15:00|9803.8|9793.8|9801.8|9791.8|9803.8|9793.8|9796.5|9786.5|314
1637756400000|2021-11-24 12:20:00|9802|9792|9801.5|9791.5|9804.3|9794.3|9798.5|9788.5|257
1637756700000|2021-11-24 12:25:00|9802.3|9792.3|9797|9787|9802.5|9792.5|9795|9785|204
1637757000000|2021-11-24 12:30:00|9796.8|9786.8|9791.3|9781.3|9799.3|9789.3|9786.5|9776.5|300
1637757300000|2021-11-24 12:35:00|9791|9781|9797|9787|9802|9792|9791|9781|200
1637757600000|2021-11-24 12:40:00|9797.3|9787.3|9811.5|9801.5|9811.8|9801.8|9796.8|9786.8|226
1637757900000|2021-11-24 12:45:00|9811.8|9801.8|9808|9798|9812.8|9802.8|9806|9796|254
1637758200000|2021-11-24 12:50:00|9808.3|9798.3|9808.3|9798.3|9811.3|9801.3|9806.5|9796.5|190
1637758500000|2021-11-24 12:55:00|9808|9798|9818.5|9808.5|9819.5|9809.5|9803.8|9793.8|243
1637758800000|2021-11-24 13:00:00|9818.8|9808.8|9823.5|9813.5|9835.8|9825.8|9815.1|9805.1|711
1637759100000|2021-11-24 13:05:00|9823.8|9813.8|9817.5|9807.5|9827.3|9817.3|9813|9803|624
1637759400000|2021-11-24 13:10:00|9817.8|9807.8|9842.5|9832.5|9844.3|9834.3|9814|9804|571
1637759700000|2021-11-24 13:15:00|9841.5|9831.5|9847.3|9837.3|9849.5|9839.5|9839.5|9829.5|459
1637760000000|2021-11-24 13:20:00|9846.8|9836.8|9837.5|9827.5|9849.8|9839.8|9835.3|9825.3|470
1637760300000|2021-11-24 13:25:00|9836.8|9826.8|9853.8|9843.8|9854.8|9844.8|9836.8|9826.8|444
1637760600000|2021-11-24 13:30:00|9854|9844|9872.8|9862.8|9876.3|9866.3|9852.8|9842.8|518
1637760900000|2021-11-24 13:35:00|9873.3|9863.3|9861|9851|9879.8|9869.8|9853.8|9843.8|524
1637761200000|2021-11-24 13:40:00|9861.3|9851.3|9871.5|9861.5|9872.5|9862.5|9860.3|9850.3|463
1637761500000|2021-11-24 13:45:00|9871|9861|9881.5|9871.5|9882.5|9872.5|9868|9858|432
1637761800000|2021-11-24 13:50:00|9881.8|9871.8|9856.3|9846.3|9882.3|9872.3|9853.3|9843.3|506
1637762100000|2021-11-24 13:55:00|9855.8|9845.8|9844.5|9834.5|9855.8|9845.8|9836|9826|457
1637762400000|2021-11-24 14:00:00|9844.3|9834.3|9854.5|9844.5|9864.3|9854.3|9844.3|9834.3|484
1637762700000|2021-11-24 14:05:00|9855.5|9845.5|9824.8|9814.8|9858.5|9848.5|9811|9801|586
1637763000000|2021-11-24 14:10:00|9823.6|9813.6|9835.8|9825.8|9839|9829|9820.3|9810.3|530
1637763300000|2021-11-24 14:15:00|9836|9826|9821.5|9811.5|9839|9829|9820.8|9810.8|420
1637763600000|2021-11-24 14:20:00|9822|9812|9835|9825|9841.3|9831.3|9818.3|9808.3|385
1637763900000|2021-11-24 14:25:00|9835.5|9825.5|9829.3|9819.3|9836.8|9826.8|9824.6|9814.6|353
1637764200000|2021-11-24 14:30:00|9829.5|9819.5|9834.3|9824.3|9847.3|9837.3|9829.5|9819.5|515
1637764500000|2021-11-24 14:35:00|9833.5|9823.5|9835.8|9825.8|9850.8|9840.8|9832|9822|527
1637764800000|2021-11-24 14:40:00|9834.8|9824.8|9845.5|9835.5|9848|9838|9833.8|9823.8|452
1637765100000|2021-11-24 14:45:00|9845|9835|9841.5|9831.5|9850.3|9840.3|9840|9830|427
1637765400000|2021-11-24 14:50:00|9841.8|9831.8|9825.5|9815.5|9846.3|9836.3|9821|9811|487
1637765700000|2021-11-24 14:55:00|9825|9815|9849.3|9839.3|9850|9840|9825|9815|540
1637766000000|2021-11-24 15:00:00|9851|9841|9847|9837|9860.5|9850.5|9843|9833|558
1637766300000|2021-11-24 15:05:00|9846.8|9836.8|9833|9823|9853.3|9843.3|9833|9823|412
1637766600000|2021-11-24 15:10:00|9833.3|9823.3|9838.3|9828.3|9840.5|9830.5|9826.8|9816.8|413
1637766900000|2021-11-24 15:15:00|9838|9828|9835.8|9825.8|9839|9829|9824.5|9814.5|397
1637767200000|2021-11-24 15:20:00|9835.3|9825.3|9838.3|9828.3|9839.5|9829.5|9829|9819|391
1637767500000|2021-11-24 15:25:00|9838|9828|9846|9836|9847|9837|9831.5|9821.5|413
1637767800000|2021-11-24 15:30:00|9846.8|9836.8|9845.3|9835.3|9849.8|9839.8|9838|9828|438
1637768100000|2021-11-24 15:35:00|9845.5|9835.5|9851.8|9841.8|9854.8|9844.8|9842.8|9832.8|433
1637768400000|2021-11-24 15:40:00|9851.5|9841.5|9848.3|9838.3|9854.8|9844.8|9844.8|9834.8|433
1637768700000|2021-11-24 15:45:00|9848.5|9838.5|9844|9834|9848.8|9838.8|9836.8|9826.8|434
1637769000000|2021-11-24 15:50:00|9843.8|9833.8|9857.3|9847.3|9859|9849|9843.8|9833.8|362
1637769300000|2021-11-24 15:55:00|9857|9847|9861.5|9851.5|9863|9853|9851.5|9841.5|397
1637769600000|2021-11-24 16:00:00|9861.3|9851.3|9862.8|9852.8|9869.8|9859.8|9858.5|9848.5|316
1637769900000|2021-11-24 16:05:00|9863|9853|9869.5|9859.5|9874|9864|9858.3|9848.3|364
1637770200000|2021-11-24 16:10:00|9869.8|9859.8|9864.8|9854.8|9871.5|9861.5|9863|9853|249
1637770500000|2021-11-24 16:15:00|9865|9855|9865.8|9855.8|9871.8|9861.8|9864|9854|257
1637770800000|2021-11-24 16:20:00|9866|9856|9865|9855|9870.3|9860.3|9863.5|9853.5|307
1637771100000|2021-11-24 16:25:00|9864.8|9854.8|9855|9845|9866.8|9856.8|9854.5|9844.5|271
1637771400000|2021-11-24 16:30:00|9854.8|9844.8|9846.8|9836.8|9857.5|9847.5|9846.8|9836.8|330
1637771700000|2021-11-24 16:35:00|9847.3|9837.3|9846.8|9836.8|9849.5|9839.5|9844|9834|360
1637772000000|2021-11-24 16:40:00|9846.5|9836.5|9841|9831|9848.3|9838.3|9840.5|9830.5|290
1637772300000|2021-11-24 16:45:00|9841.5|9831.5|9841.5|9831.5|9844.5|9834.5|9834.3|9824.3|318
1637772600000|2021-11-24 16:50:00|9841.8|9831.8|9826|9816|9844.5|9834.5|9825.8|9815.8|314
1637772900000|2021-11-24 16:55:00|9826.3|9816.3|9817.3|9807.3|9827.8|9817.8|9817|9807|305
1637773200000|2021-11-24 17:00:00|9817.5|9807.5|9803.8|9793.8|9819|9809|9803.5|9793.5|214
1637773500000|2021-11-24 17:05:00|9804|9794|9793.8|9783.8|9804|9794|9791.8|9781.8|252
1637773800000|2021-11-24 17:10:00|9794|9784|9812.1|9802.1|9812.8|9802.8|9793|9783|199
1637774100000|2021-11-24 17:15:00|9812|9802|9815.3|9805.3|9815.3|9805.3|9810.3|9800.3|191
1637774400000|2021-11-24 17:20:00|9814.3|9804.3|9814|9804|9815|9805|9810.8|9800.8|155
1637774700000|2021-11-24 17:25:00|9813.8|9803.8|9801.5|9791.5|9813.8|9803.8|9799.5|9789.5|140
1637775000000|2021-11-24 17:30:00|9801.3|9791.3|9792.5|9782.5|9804|9794|9791.8|9781.8|141
1637775300000|2021-11-24 17:35:00|9793|9783|9795.5|9785.5|9799.5|9789.5|9793|9783|135
1637775600000|2021-11-24 17:40:00|9795.8|9785.8|9801|9791|9802.3|9792.3|9795.5|9785.5|166
1637775900000|2021-11-24 17:45:00|9801.3|9791.3|9813|9803|9813.8|9803.8|9801|9791|184
1637776200000|2021-11-24 17:50:00|9812.5|9802.5|9821|9811|9821.5|9811.5|9812.3|9802.3|224
1637776500000|2021-11-24 17:55:00|9821.3|9811.3|9837.4|9827.4|9838.4|9828.4|9821.3|9811.3|252
1637802000000|2021-11-25 01:00:00|9839.9|9829.9|9844.5|9834.5|9845.8|9835.8|9837.1|9827.1|225
1637802300000|2021-11-25 01:05:00|9845.9|9835.9|9827.3|9817.3|9846.4|9836.4|9824.5|9814.5|227
1637802600000|2021-11-25 01:10:00|9827.1|9817.1|9829.3|9819.3|9832|9822|9821.9|9811.9|297
1637802900000|2021-11-25 01:15:00|9828|9818|9818.4|9808.4|9831.9|9821.9|9817.8|9807.8|389
1637803200000|2021-11-25 01:20:00|9818.6|9808.6|9817|9807|9818.6|9808.6|9809.8|9799.8|426
1637803500000|2021-11-25 01:25:00|9816.5|9806.5|9815.3|9805.3|9823.3|9813.3|9811.9|9801.9|407
1637803800000|2021-11-25 01:30:00|9815.5|9805.5|9814.5|9804.5|9824|9814|9810.9|9800.9|393
1637804100000|2021-11-25 01:35:00|9814|9804|9817.1|9807.1|9821.4|9811.4|9812.6|9802.6|375
1637804400000|2021-11-25 01:40:00|9817|9807|9821|9811|9827|9817|9814.3|9804.3|366
1637804700000|2021-11-25 01:45:00|9820.5|9810.5|9830.3|9820.3|9832.3|9822.3|9814.3|9804.3|463
1637805000000|2021-11-25 01:50:00|9830.6|9820.6|9825.8|9815.8|9837|9827|9825.5|9815.5|363
1637805300000|2021-11-25 01:55:00|9825.4|9815.4|9824.9|9814.9|9829.4|9819.4|9822.9|9812.9|323
1637805600000|2021-11-25 02:00:00|9824.6|9814.6|9824.9|9814.9|9831|9821|9821|9811|403
1637805900000|2021-11-25 02:05:00|9825|9815|9835|9825|9836.3|9826.3|9824.8|9814.8|369
1637806200000|2021-11-25 02:10:00|9834.8|9824.8|9832.1|9822.1|9839.1|9829.1|9830.1|9820.1|257
1637806500000|2021-11-25 02:15:00|9831.9|9821.9|9836.9|9826.9|9838.8|9828.8|9831.3|9821.3|69
1637806800000|2021-11-25 02:20:00|9836.6|9826.6|9833.1|9823.1|9838.6|9828.6|9830.9|9820.9|87
1637807100000|2021-11-25 02:25:00|9834.1|9824.1|9834.9|9824.9|9836.9|9826.9|9832.4|9822.4|86
1637807400000|2021-11-25 02:30:00|9834.6|9824.6|9843.1|9833.1|9843.9|9833.9|9828.1|9818.1|423
1637807700000|2021-11-25 02:35:00|9843.5|9833.5|9850.1|9840.1|9852|9842|9841.9|9831.9|258
1637808000000|2021-11-25 02:40:00|9852|9842|9846.8|9836.8|9852.5|9842.5|9845.9|9835.9|366
1637808300000|2021-11-25 02:45:00|9846.1|9836.1|9841.3|9831.3|9847.5|9837.5|9838.1|9828.1|364
1637808600000|2021-11-25 02:50:00|9840.9|9830.9|9839.9|9829.9|9841.8|9831.8|9835.4|9825.4|268
1637808900000|2021-11-25 02:55:00|9840.5|9830.5|9842.5|9832.5|9842.6|9832.6|9837.5|9827.5|235
1637809200000|2021-11-25 03:00:00|9842.8|9832.8|9840.8|9830.8|9843.5|9833.5|9838|9828|227
1637809500000|2021-11-25 03:05:00|9841|9831|9860.3|9850.3|9862.5|9852.5|9840.1|9830.1|403
1637809800000|2021-11-25 03:10:00|9860.5|9850.5|9849.5|9839.5|9861.1|9851.1|9847.9|9837.9|268
1637810100000|2021-11-25 03:15:00|9849.8|9839.8|9848|9838|9850.8|9840.8|9845.4|9835.4|283
1637810400000|2021-11-25 03:20:00|9847.8|9837.8|9840.9|9830.9|9848.9|9838.9|9839.1|9829.1|354
1637810700000|2021-11-25 03:25:00|9840.6|9830.6|9835.5|9825.5|9842|9832|9832|9822|307
1637811000000|2021-11-25 03:30:00|9835.8|9825.8|9831.8|9821.8|9838.6|9828.6|9828|9818|134
1637811300000|2021-11-25 03:35:00|9831.5|9821.5|9831.4|9821.4|9832.9|9822.9|9831|9821|40
1637811600000|2021-11-25 03:40:00|9831.1|9821.1|9835.5|9825.5|9836|9826|9830.5|9820.5|53
1637811900000|2021-11-25 03:45:00|9835.4|9825.4|9838|9828|9839.3|9829.3|9834.3|9824.3|84
1637812200000|2021-11-25 03:50:00|9839|9829|9843.9|9833.9|9844.3|9834.3|9838.8|9828.8|78
1637812500000|2021-11-25 03:55:00|9844.3|9834.3|9842.4|9832.4|9848.5|9838.5|9841.6|9831.6|104
1637812800000|2021-11-25 04:00:00|9842.6|9832.6|9839.8|9829.8|9843.6|9833.6|9836.5|9826.5|93
1637813100000|2021-11-25 04:05:00|9840|9830|9840.3|9830.3|9841.5|9831.5|9837.3|9827.3|85
1637813400000|2021-11-25 04:10:00|9840.5|9830.5|9841.1|9831.1|9844.5|9834.5|9840.5|9830.5|82
1637813700000|2021-11-25 04:15:00|9841.4|9831.4|9838.3|9828.3|9841.4|9831.4|9837.1|9827.1|75
1637814000000|2021-11-25 04:20:00|9838.6|9828.6|9835.4|9825.4|9838.6|9828.6|9834.6|9824.6|62
1637814300000|2021-11-25 04:25:00|9835.1|9825.1|9832.3|9822.3|9835.1|9825.1|9831.8|9821.8|36
1637814600000|2021-11-25 04:30:00|9832.6|9822.6|9832.8|9822.8|9833.3|9823.3|9831.5|9821.5|49
1637814900000|2021-11-25 04:35:00|9832.4|9822.4|9832.3|9822.3|9832.9|9822.9|9832|9822|27
1637815200000|2021-11-25 04:40:00|9832.5|9822.5|9833|9823|9833.3|9823.3|9831.3|9821.3|41
1637815500000|2021-11-25 04:45:00|9833.3|9823.3|9831.3|9821.3|9834.1|9824.1|9830.8|9820.8|66
1637815800000|2021-11-25 04:50:00|9831.6|9821.6|9832.8|9822.8|9833.5|9823.5|9830.1|9820.1|100
1637816100000|2021-11-25 04:55:00|9833|9823|9835.4|9825.4|9835.4|9825.4|9832.3|9822.3|73
1637816400000|2021-11-25 05:00:00|9835.6|9825.6|9830|9820|9837.5|9827.5|9830|9820|67
1637816700000|2021-11-25 05:05:00|9829.9|9819.9|9830|9820|9832.5|9822.5|9829.6|9819.6|78
1637817000000|2021-11-25 05:10:00|9829.8|9819.8|9833.8|9823.8|9836|9826|9829|9819|100
1637817300000|2021-11-25 05:15:00|9833|9823|9832|9822|9834.8|9824.8|9830.3|9820.3|69
1637817600000|2021-11-25 05:20:00|9832.3|9822.3|9832|9822|9833.6|9823.6|9831.1|9821.1|34
1637817900000|2021-11-25 05:25:00|9832.4|9822.4|9834.9|9824.9|9835.8|9825.8|9831.4|9821.4|76
1637818200000|2021-11-25 05:30:00|9834.6|9824.6|9820.9|9810.9|9834.9|9824.9|9814.3|9804.3|470
1637818500000|2021-11-25 05:35:00|9821.1|9811.1|9814.4|9804.4|9823.6|9813.6|9814.4|9804.4|358
1637818800000|2021-11-25 05:40:00|9814|9804|9820|9810|9821.4|9811.4|9808.9|9798.9|358
1637819100000|2021-11-25 05:45:00|9819.8|9809.8|9832.9|9822.9|9833.4|9823.4|9817.8|9807.8|264
1637819400000|2021-11-25 05:50:00|9833|9823|9831.6|9821.6|9835.8|9825.8|9830.6|9820.6|223
1637819700000|2021-11-25 05:55:00|9831.4|9821.4|9832.8|9822.8|9835.3|9825.3|9830.9|9820.9|236
1637820000000|2021-11-25 06:00:00|9832.5|9822.5|9869.3|9859.3|9871.6|9861.6|9831.9|9821.9|397
1637820300000|2021-11-25 06:05:00|9874.3|9864.3|9886.3|9876.3|9892.8|9882.8|9874|9864|232
1637820600000|2021-11-25 06:10:00|9885.5|9875.5|9906.6|9896.6|9909.8|9899.8|9885.5|9875.5|344
1637820900000|2021-11-25 06:15:00|9907.1|9897.1|9907|9897|9911.4|9901.4|9900.8|9890.8|359
1637821200000|2021-11-25 06:20:00|9906.6|9896.6|9903.4|9893.4|9912.6|9902.6|9902.8|9892.8|302
1637821500000|2021-11-25 06:25:00|9903.5|9893.5|9891.5|9881.5|9904.5|9894.5|9889.8|9879.8|287
1637821800000|2021-11-25 06:30:00|9891.3|9881.3|9894|9884|9896.8|9886.8|9886.8|9876.8|290
1637822100000|2021-11-25 06:35:00|9894.3|9884.3|9900.3|9890.3|9900.5|9890.5|9890.5|9880.5|183
1637822400000|2021-11-25 06:40:00|9900.1|9890.1|9898.8|9888.8|9907.4|9897.4|9898.5|9888.5|339
1637822700000|2021-11-25 06:45:00|9899|9889|9899|9889|9901.5|9891.5|9889.8|9879.8|331
1637823000000|2021-11-25 06:50:00|9898.5|9888.5|9887.8|9877.8|9899.5|9889.5|9886.3|9876.3|424
1637823300000|2021-11-25 06:55:00|9888|9878|9894.5|9884.5|9894.5|9884.5|9886.9|9876.9|421
1637823600000|2021-11-25 07:00:00|9894.8|9884.8|9919.3|9909.3|9919.3|9909.3|9892.6|9882.6|229
1637823900000|2021-11-25 07:05:00|9918.9|9908.9|9922.8|9912.8|9924.3|9914.3|9905.8|9895.8|195
1637824200000|2021-11-25 07:10:00|9922.9|9912.9|9913.5|9903.5|9922.9|9912.9|9913|9903|163
1637824500000|2021-11-25 07:15:00|9914|9904|9901.8|9891.8|9914.3|9904.3|9901.6|9891.6|114
1637824800000|2021-11-25 07:20:00|9901.4|9891.4|9907.8|9897.8|9910.3|9900.3|9899.3|9889.3|135
1637825100000|2021-11-25 07:25:00|9907|9897|9914.1|9904.1|9915.3|9905.3|9906|9896|129
1637825400000|2021-11-25 07:30:00|9913.9|9903.9|9920|9910|9920|9910|9910.9|9900.9|118
1637825700000|2021-11-25 07:35:00|9920.3|9910.3|9911.4|9901.4|9920.3|9910.3|9911.1|9901.1|153
1637826000000|2021-11-25 07:40:00|9910.5|9900.5|9899.4|9889.4|9913|9903|9899.3|9889.3|156
1637826300000|2021-11-25 07:45:00|9898.3|9888.3|9904.5|9894.5|9906|9896|9898.3|9888.3|173
1637826600000|2021-11-25 07:50:00|9904.8|9894.8|9895.1|9885.1|9905.6|9895.6|9893.9|9883.9|113
1637826900000|2021-11-25 07:55:00|9894.5|9884.5|9858|9848|9894.5|9884.5|9856.3|9846.3|270
1637827200000|2021-11-25 08:00:00|9859.8|9849.8|9870.5|9860.5|9871.5|9861.5|9849.3|9839.3|274
1637827500000|2021-11-25 08:05:00|9870.3|9860.3|9878.5|9868.5|9879.3|9869.3|9866|9856|157
1637827800000|2021-11-25 08:10:00|9878.3|9868.3|9870.5|9860.5|9881.5|9871.5|9869|9859|154
1637828100000|2021-11-25 08:15:00|9871.8|9861.8|9878.8|9868.8|9881.5|9871.5|9871.5|9861.5|161
1637828400000|2021-11-25 08:20:00|9879|9869|9883|9873|9885|9875|9876|9866|91
1637828700000|2021-11-25 08:25:00|9882.8|9872.8|9878.5|9868.5|9884|9874|9876.9|9866.9|132
1637829000000|2021-11-25 08:30:00|9878.3|9868.3|9896.5|9886.5|9907.5|9897.5|9878.3|9868.3|168
1637829300000|2021-11-25 08:35:00|9896.3|9886.3|9899|9889|9903.5|9893.5|9886.3|9876.3|181
1637829600000|2021-11-25 08:40:00|9899.3|9889.3|9899|9889|9905.5|9895.5|9897.5|9887.5|142
1637829900000|2021-11-25 08:45:00|9898.8|9888.8|9905.3|9895.3|9907|9897|9896.5|9886.5|128
1637830200000|2021-11-25 08:50:00|9905.8|9895.8|9891.8|9881.8|9909|9899|9891|9881|182
1637830500000|2021-11-25 08:55:00|9891|9881|9893|9883|9895|9885|9888|9878|197
1637830800000|2021-11-25 09:00:00|9895.5|9885.5|9894.8|9884.8|9899.3|9889.3|9894|9884|142
1637831100000|2021-11-25 09:05:00|9895|9885|9882|9872|9895|9885|9879|9869|137
1637831400000|2021-11-25 09:10:00|9881.3|9871.3|9877.3|9867.3|9888|9878|9876|9866|90
1637831700000|2021-11-25 09:15:00|9877|9867|9888.8|9878.8|9888.8|9878.8|9876.3|9866.3|142
1637832000000|2021-11-25 09:20:00|9890|9880|9895|9885|9895.5|9885.5|9887.5|9877.5|125
1637832300000|2021-11-25 09:25:00|9894.5|9884.5|9891.8|9881.8|9896.3|9886.3|9890.5|9880.5|140
1637832600000|2021-11-25 09:30:00|9892|9882|9892.3|9882.3|9893.8|9883.8|9889.3|9879.3|181
1637832900000|2021-11-25 09:35:00|9892.5|9882.5|9897.8|9887.8|9899.8|9889.8|9891.5|9881.5|115
1637833200000|2021-11-25 09:40:00|9898|9888|9898|9888|9901.5|9891.5|9897.3|9887.3|113
1637833500000|2021-11-25 09:45:00|9897.8|9887.8|9896.3|9886.3|9898.5|9888.5|9896|9886|70
1637833800000|2021-11-25 09:50:00|9896.8|9886.8|9896.3|9886.3|9900.3|9890.3|9896|9886|106
1637834100000|2021-11-25 09:55:00|9896.5|9886.5|9898.3|9888.3|9898.3|9888.3|9895.5|9885.5|78
1637834400000|2021-11-25 10:00:00|9899|9889|9895.3|9885.3|9900.8|9890.8|9895.3|9885.3|95
1637834700000|2021-11-25 10:05:00|9895.5|9885.5|9895.8|9885.8|9897.3|9887.3|9894.5|9884.5|67
1637835000000|2021-11-25 10:10:00|9895.5|9885.5|9896.8|9886.8|9898.8|9888.8|9895.3|9885.3|54
1637835300000|2021-11-25 10:15:00|9896.5|9886.5|9897|9887|9897.8|9887.8|9895.3|9885.3|83
1637835600000|2021-11-25 10:20:00|9896.8|9886.8|9896|9886|9898.8|9888.8|9896|9886|83
1637835900000|2021-11-25 10:25:00|9895.5|9885.5|9898.8|9888.8|9898.8|9888.8|9895.3|9885.3|64
1637836200000|2021-11-25 10:30:00|9899|9889|9901.5|9891.5|9903.5|9893.5|9898.8|9888.8|124
1637836500000|2021-11-25 10:35:00|9901.8|9891.8|9899.5|9889.5|9902.5|9892.5|9898|9888|154
1637836800000|2021-11-25 10:40:00|9899.8|9889.8|9898.3|9888.3|9900.3|9890.3|9895.5|9885.5|88
1637837100000|2021-11-25 10:45:00|9898.8|9888.8|9897|9887|9898.8|9888.8|9894.3|9884.3|121
1637837400000|2021-11-25 10:50:00|9896.8|9886.8|9896.5|9886.5|9897.8|9887.8|9891.5|9881.5|101
1637837700000|2021-11-25 10:55:00|9896.3|9886.3|9896.8|9886.8|9898|9888|9895.3|9885.3|83
1637838000000|2021-11-25 11:00:00|9896.5|9886.5|9897.8|9887.8|9898.8|9888.8|9895.8|9885.8|60
1637838300000|2021-11-25 11:05:00|9898|9888|9899.8|9889.8|9900.3|9890.3|9896|9886|52
1637838600000|2021-11-25 11:10:00|9899.5|9889.5|9903.8|9893.8|9907|9897|9899|9889|86
1637838900000|2021-11-25 11:15:00|9903.5|9893.5|9900.3|9890.3|9904.3|9894.3|9899.5|9889.5|129
1637839200000|2021-11-25 11:20:00|9899.8|9889.8|9898.5|9888.5|9901|9891|9895|9885|122
1637839500000|2021-11-25 11:25:00|9898.3|9888.3|9898.5|9888.5|9901|9891|9896.8|9886.8|92
1637839800000|2021-11-25 11:30:00|9899|9889|9898.3|9888.3|9899.5|9889.5|9895.3|9885.3|111
1637840100000|2021-11-25 11:35:00|9898.8|9888.8|9894.3|9884.3|9898.8|9888.8|9892.5|9882.5|131
1637840400000|2021-11-25 11:40:00|9893.8|9883.8|9901.8|9891.8|9905.5|9895.5|9892.8|9882.8|142
1637840700000|2021-11-25 11:45:00|9902.3|9892.3|9899.3|9889.3|9904.3|9894.3|9898.5|9888.5|145
1637841000000|2021-11-25 11:50:00|9899.5|9889.5|9902.8|9892.8|9904.3|9894.3|9898.8|9888.8|109
1637841300000|2021-11-25 11:55:00|9902.5|9892.5|9902.3|9892.3|9904.8|9894.8|9900.8|9890.8|112
1637841600000|2021-11-25 12:00:00|9903|9893|9906.8|9896.8|9911.3|9901.3|9902.3|9892.3|162
1637841900000|2021-11-25 12:05:00|9906.3|9896.3|9909.3|9899.3|9913|9903|9905.5|9895.5|110
1637842200000|2021-11-25 12:10:00|9909.8|9899.8|9909|9899|9912.3|9902.3|9909|9899|95
1637842500000|2021-11-25 12:15:00|9909.3|9899.3|9902.3|9892.3|9910.5|9900.5|9902|9892|85
1637842800000|2021-11-25 12:20:00|9902.5|9892.5|9903.8|9893.8|9903.8|9893.8|9899.3|9889.3|116
1637843100000|2021-11-25 12:25:00|9902.9|9892.9|9902.3|9892.3|9905|9895|9899.8|9889.8|109
1637843400000|2021-11-25 12:30:00|9902.5|9892.5|9900|9890|9907|9897|9898.3|9888.3|174
1637843700000|2021-11-25 12:35:00|9901.3|9891.3|9897.5|9887.5|9902.5|9892.5|9896.3|9886.3|116
1637844000000|2021-11-25 12:40:00|9897.3|9887.3|9893|9883|9899|9889|9891.8|9881.8|103
1637844300000|2021-11-25 12:45:00|9892.8|9882.8|9889.5|9879.5|9892.8|9882.8|9887.3|9877.3|132
1637844600000|2021-11-25 12:50:00|9889.8|9879.8|9903|9893|9903|9893|9889.8|9879.8|142
1637844900000|2021-11-25 12:55:00|9902|9892|9906|9896|9907.5|9897.5|9900.8|9890.8|165
1637845200000|2021-11-25 13:00:00|9905.8|9895.8|9874|9864|9907.3|9897.3|9871|9861|593
1637845500000|2021-11-25 13:05:00|9873.5|9863.5|9869.8|9859.8|9882.5|9872.5|9866.3|9856.3|448
1637845800000|2021-11-25 13:10:00|9870|9860|9848.5|9838.5|9879.3|9869.3|9848.3|9838.3|465
1637846100000|2021-11-25 13:15:00|9848.8|9838.8|9817.3|9807.3|9852.8|9842.8|9815.8|9805.8|415
1637846400000|2021-11-25 13:20:00|9818.5|9808.5|9794.5|9784.5|9821.3|9811.3|9783.5|9773.5|510
1637846700000|2021-11-25 13:25:00|9794.8|9784.8|9789.5|9779.5|9807.8|9797.8|9787.5|9777.5|553
1637847000000|2021-11-25 13:30:00|9789.8|9779.8|9794.6|9784.6|9801.9|9791.9|9786.4|9776.4|431
1637847300000|2021-11-25 13:35:00|9795.9|9785.9|9796.1|9786.1|9801.9|9791.9|9786.6|9776.6|427
1637847600000|2021-11-25 13:40:00|9795.9|9785.9|9818.4|9808.4|9822.9|9812.9|9792.1|9782.1|389
1637847900000|2021-11-25 13:45:00|9818.1|9808.1|9819|9809|9819.3|9809.3|9806.9|9796.9|390
1637848200000|2021-11-25 13:50:00|9819.3|9809.3|9812|9802|9822|9812|9809|9799|344
1637848500000|2021-11-25 13:55:00|9811.5|9801.5|9817.5|9807.5|9821|9811|9807|9797|419
1637848800000|2021-11-25 14:00:00|9817.8|9807.8|9832.3|9822.3|9833.5|9823.5|9814.5|9804.5|401
1637849100000|2021-11-25 14:05:00|9832.8|9822.8|9826.3|9816.3|9839.3|9829.3|9825.5|9815.5|379
1637849400000|2021-11-25 14:10:00|9826|9816|9808.3|9798.3|9829.5|9819.5|9807.3|9797.3|400
1637849700000|2021-11-25 14:15:00|9808|9798|9794.3|9784.3|9809|9799|9788|9778|401
1637850000000|2021-11-25 14:20:00|9796|9786|9794.3|9784.3|9800|9790|9791.3|9781.3|362
1637850300000|2021-11-25 14:25:00|9794.5|9784.5|9798.8|9788.8|9801.3|9791.3|9790.5|9780.5|238
1637850600000|2021-11-25 14:30:00|9798.5|9788.5|9774|9764|9799.8|9789.8|9769.8|9759.8|309
1637850900000|2021-11-25 14:35:00|9774.3|9764.3|9755.3|9745.3|9777.5|9767.5|9748|9738|436
1637851200000|2021-11-25 14:40:00|9755|9745|9759|9749|9766.3|9756.3|9753.5|9743.5|481
1637851500000|2021-11-25 14:45:00|9758.8|9748.8|9765.5|9755.5|9775.8|9765.8|9757.5|9747.5|406
1637851800000|2021-11-25 14:50:00|9766|9756|9756|9746|9772.3|9762.3|9748.5|9738.5|460
1637852100000|2021-11-25 14:55:00|9755.8|9745.8|9760.3|9750.3|9768.8|9758.8|9754|9744|276
1637852400000|2021-11-25 15:00:00|9760.5|9750.5|9757.3|9747.3|9763.3|9753.3|9749.3|9739.3|315
1637852700000|2021-11-25 15:05:00|9757.5|9747.5|9757|9747|9765.3|9755.3|9756|9746|332
1637853000000|2021-11-25 15:10:00|9757.3|9747.3|9737.5|9727.5|9759.8|9749.8|9732.5|9722.5|230
1637853300000|2021-11-25 15:15:00|9737.3|9727.3|9760.3|9750.3|9761|9751|9735.8|9725.8|309
1637853600000|2021-11-25 15:20:00|9760|9750|9764.8|9754.8|9769.3|9759.3|9756.3|9746.3|235
1637853900000|2021-11-25 15:25:00|9764.5|9754.5|9765.8|9755.8|9771.8|9761.8|9764|9754|354
1637854200000|2021-11-25 15:30:00|9767.3|9757.3|9770.8|9760.8|9774.5|9764.5|9762.3|9752.3|308
1637854500000|2021-11-25 15:35:00|9771|9761|9774|9764|9775|9765|9769.5|9759.5|217
1637854800000|2021-11-25 15:40:00|9774.3|9764.3|9781.5|9771.5|9782|9772|9771|9761|195
1637855100000|2021-11-25 15:45:00|9781.3|9771.3|9766.3|9756.3|9782.1|9772.1|9764|9754|269
1637855400000|2021-11-25 15:50:00|9766|9756|9768|9758|9769.5|9759.5|9763|9753|170
1637855700000|2021-11-25 15:55:00|9767.8|9757.8|9766.8|9756.8|9772|9762|9763.8|9753.8|163
1637856000000|2021-11-25 16:00:00|9766.5|9756.5|9767.8|9757.8|9768|9758|9761.3|9751.3|234
1637856300000|2021-11-25 16:05:00|9767.3|9757.3|9766.8|9756.8|9770.3|9760.3|9765.8|9755.8|383
1637856600000|2021-11-25 16:10:00|9767|9757|9772.8|9762.8|9773.8|9763.8|9766.3|9756.3|417
1637856900000|2021-11-25 16:15:00|9773.5|9763.5|9773|9763|9777.3|9767.3|9769.5|9759.5|183
1637857200000|2021-11-25 16:20:00|9772.8|9762.8|9776|9766|9776.6|9766.6|9772.6|9762.6|377
1637857500000|2021-11-25 16:25:00|9775.8|9765.8|9787|9777|9788.5|9778.5|9775.5|9765.5|240
1637857800000|2021-11-25 16:30:00|9787.5|9777.5|9787|9777|9792|9782|9786|9776|479
1637858100000|2021-11-25 16:35:00|9788|9778|9788.3|9778.3|9789|9779|9787|9777|231
1637858400000|2021-11-25 16:40:00|9788.5|9778.5|9802.5|9792.5|9804.5|9794.5|9787.5|9777.5|338
1637858700000|2021-11-25 16:45:00|9803|9793|9809.3|9799.3|9813|9803|9802|9792|244
1637859000000|2021-11-25 16:50:00|9808.3|9798.3|9799.8|9789.8|9810.5|9800.5|9796.8|9786.8|227
1637859300000|2021-11-25 16:55:00|9799.5|9789.5|9793.5|9783.5|9800.3|9790.3|9791.3|9781.3|154
1637859600000|2021-11-25 17:00:00|9793.8|9783.8|9794.3|9784.3|9796.3|9786.3|9791.8|9781.8|106
1637859900000|2021-11-25 17:05:00|9794.5|9784.5|9790.5|9780.5|9794.8|9784.8|9789.3|9779.3|56
1637860200000|2021-11-25 17:10:00|9791.1|9781.1|9791.3|9781.3|9791.8|9781.8|9787.3|9777.3|93
1637860500000|2021-11-25 17:15:00|9791|9781|9792.6|9782.6|9793|9783|9790.5|9780.5|50
1637860800000|2021-11-25 17:20:00|9793.5|9783.5|9795|9785|9795.3|9785.3|9791.8|9781.8|42
1637861100000|2021-11-25 17:25:00|9795.3|9785.3|9786|9776|9795.3|9785.3|9785.8|9775.8|66
1637861400000|2021-11-25 17:30:00|9786.3|9776.3|9788.8|9778.8|9796.5|9786.5|9786|9776|95
1637861700000|2021-11-25 17:35:00|9788.5|9778.5|9786.8|9776.8|9789.3|9779.3|9783|9773|85
1637862000000|2021-11-25 17:40:00|9786|9776|9787|9777|9788|9778|9782.8|9772.8|128
1637862300000|2021-11-25 17:45:00|9786.5|9776.5|9778.3|9768.3|9787|9777|9778.3|9768.3|80
1637862600000|2021-11-25 17:50:00|9779.5|9769.5|9776.5|9766.5|9780.5|9770.5|9773.8|9763.8|119
1637862900000|2021-11-25 17:55:00|9776.3|9766.3|9774.4|9764.4|9776.9|9766.9|9773.4|9763.4|61
1637888400000|2021-11-26 01:00:00|9758.9|9748.9|9747.5|9737.5|9762.6|9752.6|9746.4|9736.4|252
1637888700000|2021-11-26 01:05:00|9747.3|9737.3|9763.9|9753.9|9769.6|9759.6|9745.6|9735.6|504
1637889000000|2021-11-26 01:10:00|9764.3|9754.3|9761.1|9751.1|9771.3|9761.3|9760.8|9750.8|395
1637889300000|2021-11-26 01:15:00|9759.1|9749.1|9755.3|9745.3|9761.5|9751.5|9749.4|9739.4|419
1637889600000|2021-11-26 01:20:00|9755|9745|9765.4|9755.4|9765.8|9755.8|9753.9|9743.9|365
1637889900000|2021-11-26 01:25:00|9764.9|9754.9|9771.4|9761.4|9776.4|9766.4|9757.6|9747.6|433
1637890200000|2021-11-26 01:30:00|9771.8|9761.8|9763.8|9753.8|9772.1|9762.1|9760.4|9750.4|474
1637890500000|2021-11-26 01:35:00|9763.4|9753.4|9756.4|9746.4|9765.6|9755.6|9755.9|9745.9|364
1637890800000|2021-11-26 01:40:00|9756.1|9746.1|9762.4|9752.4|9764.1|9754.1|9755.1|9745.1|320
1637891100000|2021-11-26 01:45:00|9762|9752|9763.8|9753.8|9771.3|9761.3|9761.4|9751.4|302
1637891400000|2021-11-26 01:50:00|9763.3|9753.3|9759.9|9749.9|9764.5|9754.5|9755.9|9745.9|290
1637891700000|2021-11-26 01:55:00|9759.6|9749.6|9761|9751|9763.3|9753.3|9755|9745|244
1637892000000|2021-11-26 02:00:00|9761.3|9751.3|9747.1|9737.1|9764.4|9754.4|9746.6|9736.6|300
1637892300000|2021-11-26 02:05:00|9747.4|9737.4|9748.4|9738.4|9751.6|9741.6|9745.5|9735.5|228
1637892600000|2021-11-26 02:10:00|9748|9738|9741.8|9731.8|9748|9738|9739.8|9729.8|273
1637892900000|2021-11-26 02:15:00|9741.5|9731.5|9739.9|9729.9|9742.9|9732.9|9736.5|9726.5|251
1637893200000|2021-11-26 02:20:00|9740.1|9730.1|9737.4|9727.4|9740.1|9730.1|9736.5|9726.5|114
1637893500000|2021-11-26 02:25:00|9737.6|9727.6|9738.6|9728.6|9741.3|9731.3|9736.5|9726.5|196
1637893800000|2021-11-26 02:30:00|9738.4|9728.4|9748|9738|9748.5|9738.5|9737|9727|391
1637894100000|2021-11-26 02:35:00|9747.8|9737.8|9739.6|9729.6|9748.4|9738.4|9738.8|9728.8|257
1637894400000|2021-11-26 02:40:00|9739.4|9729.4|9748.8|9738.8|9752.6|9742.6|9737.6|9727.6|296
1637894700000|2021-11-26 02:45:00|9749|9739|9748.1|9738.1|9754.1|9744.1|9747.3|9737.3|210
1637895000000|2021-11-26 02:50:00|9748.4|9738.4|9751.4|9741.4|9752.6|9742.6|9747.3|9737.3|213
1637895300000|2021-11-26 02:55:00|9751.6|9741.6|9748.6|9738.6|9753.9|9743.9|9748.1|9738.1|328
1637895600000|2021-11-26 03:00:00|9749|9739|9745.3|9735.3|9751.1|9741.1|9745|9735|267
1637895900000|2021-11-26 03:05:00|9745|9735|9739.4|9729.4|9746.9|9736.9|9739.3|9729.3|336
1637896200000|2021-11-26 03:10:00|9739.6|9729.6|9746.5|9736.5|9751.4|9741.4|9738.5|9728.5|315
1637896500000|2021-11-26 03:15:00|9746.1|9736.1|9746.3|9736.3|9746.5|9736.5|9738.1|9728.1|291
1637896800000|2021-11-26 03:20:00|9746|9736|9746.6|9736.6|9749.3|9739.3|9740|9730|292
1637897100000|2021-11-26 03:25:00|9746.4|9736.4|9746.1|9736.1|9750.1|9740.1|9742.3|9732.3|259
1637897400000|2021-11-26 03:30:00|9746.4|9736.4|9739|9729|9747.4|9737.4|9738.5|9728.5|136
1637897700000|2021-11-26 03:35:00|9739.3|9729.3|9736.8|9726.8|9739.8|9729.8|9735.8|9725.8|101
1637898000000|2021-11-26 03:40:00|9737.1|9727.1|9739|9729|9739.4|9729.4|9735.4|9725.4|120
1637898300000|2021-11-26 03:45:00|9739.3|9729.3|9738.3|9728.3|9739.6|9729.6|9736.1|9726.1|100
1637898600000|2021-11-26 03:50:00|9737.9|9727.9|9737.9|9727.9|9741.9|9731.9|9737.4|9727.4|134
1637898900000|2021-11-26 03:55:00|9737.6|9727.6|9728.6|9718.6|9737.9|9727.9|9725.1|9715.1|106
1637899200000|2021-11-26 04:00:00|9729|9719|9726.6|9716.6|9730|9720|9725.6|9715.6|73
1637899500000|2021-11-26 04:05:00|9727.1|9717.1|9727.5|9717.5|9731.4|9721.4|9726.6|9716.6|121
1637899800000|2021-11-26 04:10:00|9727.9|9717.9|9728.9|9718.9|9732.1|9722.1|9727.9|9717.9|126
1637900100000|2021-11-26 04:15:00|9729|9719|9727.4|9717.4|9729.9|9719.9|9726.4|9716.4|85
1637900400000|2021-11-26 04:20:00|9727.6|9717.6|9726.5|9716.5|9729.4|9719.4|9725.6|9715.6|119
1637900700000|2021-11-26 04:25:00|9726.8|9716.8|9727.6|9717.6|9730.9|9720.9|9725.5|9715.5|145
1637901000000|2021-11-26 04:30:00|9727.4|9717.4|9729.3|9719.3|9729.8|9719.8|9726.4|9716.4|141
1637901300000|2021-11-26 04:35:00|9729.6|9719.6|9728.4|9718.4|9734.1|9724.1|9725.5|9715.5|129
1637901600000|2021-11-26 04:40:00|9728.8|9718.8|9725.1|9715.1|9728.8|9718.8|9725.1|9715.1|72
1637901900000|2021-11-26 04:45:00|9727.5|9717.5|9724.8|9714.8|9727.6|9717.6|9724.8|9714.8|76
1637902200000|2021-11-26 04:50:00|9724.5|9714.5|9718.1|9708.1|9725.4|9715.4|9715.9|9705.9|118
1637902500000|2021-11-26 04:55:00|9717.9|9707.9|9716.1|9706.1|9718.4|9708.4|9715.3|9705.3|93
1637902800000|2021-11-26 05:00:00|9716.6|9706.6|9719.4|9709.4|9721.4|9711.4|9716.5|9706.5|113
1637903100000|2021-11-26 05:05:00|9719.6|9709.6|9719.8|9709.8|9720.6|9710.6|9716.8|9706.8|109
1637903400000|2021-11-26 05:10:00|9719.5|9709.5|9716.9|9706.9|9719.8|9709.8|9715.4|9705.4|84
1637903700000|2021-11-26 05:15:00|9716.8|9706.8|9719.6|9709.6|9719.9|9709.9|9715.9|9705.9|37
1637904000000|2021-11-26 05:20:00|9719.9|9709.9|9715|9705|9721.6|9711.6|9714.1|9704.1|86
1637904300000|2021-11-26 05:25:00|9715.3|9705.3|9713.9|9703.9|9716.9|9706.9|9712.6|9702.6|114
1637904600000|2021-11-26 05:30:00|9713.6|9703.6|9718.4|9708.4|9731.5|9721.5|9713.6|9703.6|462
1637904900000|2021-11-26 05:35:00|9718.9|9708.9|9714.6|9704.6|9720.8|9710.8|9714.6|9704.6|254
1637905200000|2021-11-26 05:40:00|9714.4|9704.4|9713.4|9703.4|9717.6|9707.6|9710.9|9700.9|243
1637905500000|2021-11-26 05:45:00|9713.8|9703.8|9707.4|9697.4|9714.8|9704.8|9705.9|9695.9|167
1637905800000|2021-11-26 05:50:00|9707.9|9697.9|9712.8|9702.8|9714.4|9704.4|9706.9|9696.9|266
1637906100000|2021-11-26 05:55:00|9713|9703|9703.6|9693.6|9715.4|9705.4|9703.1|9693.1|275
1637906400000|2021-11-26 06:00:00|9703.4|9693.4|9693.9|9683.9|9707.6|9697.6|9692.8|9682.8|378
1637906700000|2021-11-26 06:05:00|9693.5|9683.5|9692.3|9682.3|9697.3|9687.3|9688.8|9678.8|342
1637907000000|2021-11-26 06:10:00|9692|9682|9662.8|9652.8|9692.5|9682.5|9660.5|9650.5|375
1637907300000|2021-11-26 06:15:00|9663|9653|9674.1|9664.1|9678.5|9668.5|9659|9649|510
1637907600000|2021-11-26 06:20:00|9674.6|9664.6|9665.6|9655.6|9687.4|9677.4|9665.6|9655.6|423
1637907900000|2021-11-26 06:25:00|9667.1|9657.1|9661.1|9651.1|9671.4|9661.4|9659|9649|351
1637908200000|2021-11-26 06:30:00|9661.4|9651.4|9664.3|9654.3|9665.1|9655.1|9658.4|9648.4|344
1637908500000|2021-11-26 06:35:00|9664.1|9654.1|9677|9667|9677.3|9667.3|9661.8|9651.8|403
1637908800000|2021-11-26 06:40:00|9676.8|9666.8|9670.9|9660.9|9685.4|9675.4|9670.9|9660.9|390
1637909100000|2021-11-26 06:45:00|9670.6|9660.6|9671.8|9661.8|9678.1|9668.1|9664.6|9654.6|401
1637909400000|2021-11-26 06:50:00|9671.5|9661.5|9671.1|9661.1|9677.3|9667.3|9669.1|9659.1|364
1637909700000|2021-11-26 06:55:00|9670.9|9660.9|9673|9663|9682.6|9672.6|9670.9|9660.9|402
1637910000000|2021-11-26 07:00:00|9673.4|9663.4|9669.6|9659.6|9675.5|9665.5|9659.6|9649.6|242
1637910300000|2021-11-26 07:05:00|9670.1|9660.1|9670|9660|9672.3|9662.3|9660.8|9650.8|357
1637910600000|2021-11-26 07:10:00|9669.8|9659.8|9677|9667|9678.9|9668.9|9663|9653|309
1637910900000|2021-11-26 07:15:00|9678|9668|9678.6|9668.6|9686.1|9676.1|9673.3|9663.3|412
1637911200000|2021-11-26 07:20:00|9679.1|9669.1|9682.4|9672.4|9687.4|9677.4|9678.6|9668.6|301
1637911500000|2021-11-26 07:25:00|9682.1|9672.1|9665.8|9655.8|9682.4|9672.4|9663.6|9653.6|349
1637911800000|2021-11-26 07:30:00|9665.1|9655.1|9643.5|9633.5|9676.5|9666.3|9643.5|9633.5|408
1637912100000|2021-11-26 07:35:00|9643.3|9633.3|9632.1|9622.1|9645.5|9635.5|9616.6|9606.6|336
1637912400000|2021-11-26 07:40:00|9632.4|9622.4|9643.1|9633.1|9656.1|9646.1|9630.4|9620.4|320
1637912700000|2021-11-26 07:45:00|9643.9|9633.9|9662.3|9652.3|9667.6|9657.6|9643.9|9633.9|448
1637913000000|2021-11-26 07:50:00|9660.8|9650.8|9644.3|9634.3|9663.3|9653.3|9641.8|9631.8|417
1637913300000|2021-11-26 07:55:00|9645.8|9635.8|9644.6|9634.6|9653.6|9643.6|9640.9|9630.9|431
1637913600000|2021-11-26 08:00:00|9646.8|9636.8|9598.8|9588.8|9646.8|9636.8|9597.9|9587.9|518
1637913900000|2021-11-26 08:05:00|9598.5|9588.5|9572.6|9562.6|9598.5|9588.5|9562.9|9552.9|654
1637914200000|2021-11-26 08:10:00|9571.9|9561.9|9574.1|9564.1|9582.9|9572.9|9560.4|9550.4|460
1637914500000|2021-11-26 08:15:00|9571.6|9561.6|9567.6|9557.6|9571.6|9561.6|9543.9|9533.9|539
1637914800000|2021-11-26 08:20:00|9568.9|9558.9|9556.6|9546.6|9581.1|9571.1|9555.9|9545.9|525
1637915100000|2021-11-26 08:25:00|9556.9|9546.9|9551.9|9541.9|9560.1|9550.1|9535.1|9525.1|534
1637915400000|2021-11-26 08:30:00|9551.4|9541.4|9542.1|9532.1|9558.9|9548.9|9536.4|9526.4|487
1637915700000|2021-11-26 08:35:00|9543.1|9533.1|9552.1|9542.1|9553.6|9543.6|9530.9|9520.9|433
1637916000000|2021-11-26 08:40:00|9551.6|9541.6|9544.1|9534.1|9559|9547.8|9531.1|9521.1|559
1637916300000|2021-11-26 08:45:00|9544.6|9534.6|9561.9|9551.9|9562.4|9552.4|9538.1|9528.1|421
1637916600000|2021-11-26 08:50:00|9562.9|9552.9|9574.6|9564.6|9577.1|9567.1|9560.1|9550.1|367
1637916900000|2021-11-26 08:55:00|9574.4|9564.4|9578.6|9568.6|9578.9|9568.9|9567.6|9557.6|387
1637917200000|2021-11-26 09:00:00|9579.1|9569.1|9585.6|9575.6|9587.6|9577.6|9572.4|9562.4|384
1637917500000|2021-11-26 09:05:00|9585.4|9575.4|9565.6|9555.6|9587.1|9577.1|9557.4|9547.4|381
1637917800000|2021-11-26 09:10:00|9565.4|9555.4|9590.1|9580.1|9590.1|9580.1|9565.4|9555.4|382
1637918100000|2021-11-26 09:15:00|9590.4|9580.4|9563.9|9553.9|9596.1|9586.1|9563.9|9553.9|334
1637918400000|2021-11-26 09:20:00|9564.6|9554.6|9568.9|9558.9|9575.1|9565.1|9562.9|9552.9|350
1637918700000|2021-11-26 09:25:00|9568.6|9558.6|9546.6|9536.6|9570.1|9560.1|9536.4|9526.4|411
1637919000000|2021-11-26 09:30:00|9546.1|9536.1|9532.1|9522.1|9556.9|9546.9|9531.9|9521.9|402
1637919300000|2021-11-26 09:35:00|9535|9525|9526.4|9516.4|9553.9|9543.9|9526.4|9516.4|390
1637919600000|2021-11-26 09:40:00|9526.1|9516.1|9536.1|9526.1|9536.4|9526.4|9510.9|9500.9|390
1637919900000|2021-11-26 09:45:00|9535.9|9525.9|9532.9|9522.9|9550.9|9540.9|9531.6|9521.6|401
1637920200000|2021-11-26 09:50:00|9532.6|9522.6|9517.6|9507.6|9535.4|9525.4|9511.9|9501.9|377
1637920500000|2021-11-26 09:55:00|9517.4|9507.4|9522.6|9512.6|9527.4|9517.4|9511.6|9501.6|322
1637920800000|2021-11-26 10:00:00|9522.9|9512.9|9531.4|9521.4|9535.4|9525.4|9513.9|9503.9|423
1637921100000|2021-11-26 10:05:00|9531.1|9521.1|9536.4|9526.4|9537.1|9527.1|9527.1|9517.1|257
1637921400000|2021-11-26 10:10:00|9536.6|9526.6|9537.1|9527.1|9540.4|9530.4|9520.9|9510.9|253
1637921700000|2021-11-26 10:15:00|9536.6|9526.6|9517|9507|9541.4|9531.4|9517|9507|257
1637922000000|2021-11-26 10:20:00|9518.5|9508.5|9523.8|9513.8|9529|9519|9485.8|9475.8|297
1637922300000|2021-11-26 10:25:00|9523.5|9513.5|9512.4|9502.4|9524.5|9514.5|9507.5|9497.5|294
1637922600000|2021-11-26 10:30:00|9512.3|9502.3|9484.8|9474.8|9512.4|9502.4|9482.8|9472.8|227
1637922900000|2021-11-26 10:35:00|9485|9475|9486.8|9476.8|9509.8|9499.8|9476.8|9466.8|306
1637923200000|2021-11-26 10:40:00|9486.5|9476.5|9475|9465|9493.3|9483.3|9474.8|9464.8|267
1637923500000|2021-11-26 10:45:00|9475.8|9465.8|9485.8|9475.8|9485.8|9475.8|9470.5|9460.5|291
1637923800000|2021-11-26 10:50:00|9485|9475|9503|9493|9504.8|9494.8|9477.5|9467.5|417
1637924100000|2021-11-26 10:55:00|9503.3|9493.3|9491|9481|9506|9496|9488|9478|407
1637924400000|2021-11-26 11:00:00|9492|9482|9485.5|9475.5|9498.8|9488.8|9478.3|9468.3|213
1637924700000|2021-11-26 11:05:00|9485.8|9475.8|9514.3|9504.3|9515|9505|9485.8|9475.8|304
1637925000000|2021-11-26 11:10:00|9514|9504|9518|9508|9522.5|9512.5|9511.5|9501.5|248
1637925300000|2021-11-26 11:15:00|9517.8|9507.8|9505|9495|9519.3|9509.3|9504.5|9494.5|154
1637925600000|2021-11-26 11:20:00|9504.8|9494.8|9491.8|9481.8|9510.6|9500.6|9491.8|9481.8|228
1637925900000|2021-11-26 11:25:00|9492.8|9482.8|9487|9477|9496.5|9486.5|9485.8|9475.8|219
1637926200000|2021-11-26 11:30:00|9487.3|9477.3|9478|9468|9492.3|9482.3|9472.5|9462.5|331
1637926500000|2021-11-26 11:35:00|9477.8|9467.8|9474.3|9464.3|9484.5|9474.5|9472.3|9462.3|270
1637926800000|2021-11-26 11:40:00|9474|9464|9482.5|9472.5|9486.5|9476.5|9473.3|9463.3|275
1637927100000|2021-11-26 11:45:00|9483|9473|9481|9471|9484.5|9474.5|9475.3|9465.3|207
1637927400000|2021-11-26 11:50:00|9481.3|9471.3|9484.8|9474.8|9488.3|9478.3|9479.5|9469.5|224
1637927700000|2021-11-26 11:55:00|9486.8|9476.8|9483.8|9473.8|9489|9479|9480.8|9470.8|211
1637928000000|2021-11-26 12:00:00|9484|9474|9468.3|9458.3|9484.3|9474.3|9467|9457|222
1637928300000|2021-11-26 12:05:00|9468|9458|9466.3|9456.3|9473|9463|9466.3|9456.3|221
1637928600000|2021-11-26 12:10:00|9466.5|9456.5|9477|9467|9481.3|9471.3|9464.3|9454.3|210
1637928900000|2021-11-26 12:15:00|9477.3|9467.3|9495|9485|9501|9491|9476.1|9466.1|270
1637929200000|2021-11-26 12:20:00|9495.9|9485.9|9498.3|9488.3|9499.8|9489.8|9488.5|9478.5|194
1637929500000|2021-11-26 12:25:00|9498|9488|9500.5|9490.5|9501.8|9491.8|9495.3|9485.3|204
1637929800000|2021-11-26 12:30:00|9500.3|9490.3|9518|9508|9519.5|9509.5|9496.4|9486.4|293
1637930100000|2021-11-26 12:35:00|9515|9505|9531.8|9521.8|9531.8|9521.8|9513.5|9503.5|295
1637930400000|2021-11-26 12:40:00|9531.3|9521.3|9518.5|9508.5|9533.3|9523.3|9513.3|9503.3|270
1637930700000|2021-11-26 12:45:00|9518.3|9508.3|9527.5|9517.5|9529.5|9519.5|9518.3|9508.3|283
1637931000000|2021-11-26 12:50:00|9525|9515|9530|9520|9535.8|9525.8|9523.3|9513.3|255
1637931300000|2021-11-26 12:55:00|9530.3|9520.3|9525.3|9515.3|9545|9535|9517|9507|374
1637931600000|2021-11-26 13:00:00|9525|9515|9529|9519|9541.3|9531.3|9516.3|9506.3|618
1637931900000|2021-11-26 13:05:00|9528.8|9518.8|9543|9533|9543|9533|9525.3|9515.3|570
1637932200000|2021-11-26 13:10:00|9541.5|9531.5|9524|9514|9541.5|9531.5|9517.8|9507.8|424
1637932500000|2021-11-26 13:15:00|9523.8|9513.8|9512|9502|9523.8|9513.8|9504|9494|349
1637932800000|2021-11-26 13:20:00|9511.8|9501.8|9512|9502|9522.8|9512.8|9508.3|9498.3|383
1637933100000|2021-11-26 13:25:00|9512.3|9502.3|9520|9510|9521|9511|9509.8|9499.8|334
1637933400000|2021-11-26 13:30:00|9519.8|9509.8|9514.3|9504.3|9520|9510|9509|9499|358
1637933700000|2021-11-26 13:35:00|9514|9504|9546.8|9536.8|9547.5|9537.5|9513.5|9503.5|459
1637934000000|2021-11-26 13:40:00|9546|9536|9524.3|9514.3|9547.3|9537.3|9523.5|9513.5|494
1637934300000|2021-11-26 13:45:00|9523.8|9513.8|9518.3|9508.3|9530.5|9520.5|9516|9506|350
1637934600000|2021-11-26 13:50:00|9518.5|9508.5|9524.3|9514.3|9526.8|9516.8|9513.8|9503.8|479
1637934900000|2021-11-26 13:55:00|9523.3|9513.3|9519.5|9509.5|9527.3|9517.3|9517.8|9507.8|391
1637935200000|2021-11-26 14:00:00|9520|9510|9528.8|9518.8|9535.8|9525.8|9508.5|9498.5|494
1637935500000|2021-11-26 14:05:00|9529|9519|9527.3|9517.3|9532.5|9522.5|9516|9506|367
1637935800000|2021-11-26 14:10:00|9527.5|9517.5|9517.8|9507.8|9532|9522|9516.8|9506.8|375
1637936100000|2021-11-26 14:15:00|9517.3|9507.3|9513.3|9503.3|9520|9510|9511|9501|376
1637936400000|2021-11-26 14:20:00|9513.8|9503.8|9514|9504|9524.8|9514.8|9511.8|9501.8|392
1637936700000|2021-11-26 14:25:00|9514.3|9504.3|9521.8|9511.8|9523.3|9513.3|9512.5|9502.5|267
1637937000000|2021-11-26 14:30:00|9521.5|9511.5|9512.5|9502.5|9521.5|9511.5|9512|9502|411
1637937300000|2021-11-26 14:35:00|9512|9502|9500|9490|9517|9507|9499|9489|493
1637937600000|2021-11-26 14:40:00|9499.8|9489.8|9502|9492|9507.3|9497.3|9483.8|9473.8|667
1637937900000|2021-11-26 14:45:00|9503|9493|9491.5|9481.5|9503|9493|9485.3|9475.3|469
1637938200000|2021-11-26 14:50:00|9491.3|9481.3|9494.8|9484.8|9499.5|9489.5|9490.5|9480.5|488
1637938500000|2021-11-26 14:55:00|9494.5|9484.5|9504.5|9494.5|9513.3|9503.3|9486.8|9476.8|495
1637938800000|2021-11-26 15:00:00|9504.3|9494.3|9493.8|9483.8|9510.3|9500.3|9490|9480|423
1637939100000|2021-11-26 15:05:00|9494|9484|9495.4|9485.4|9503.8|9493.8|9486.8|9476.8|558
1637939400000|2021-11-26 15:10:00|9493.1|9483.1|9486.5|9476.5|9501.3|9491.3|9486.5|9476.5|458
1637939700000|2021-11-26 15:15:00|9486.8|9476.8|9479|9469|9492.5|9482.5|9476.3|9466.3|487
1637940000000|2021-11-26 15:20:00|9479.3|9469.3|9483.8|9473.8|9491|9481|9479|9469|412
1637940300000|2021-11-26 15:25:00|9484|9474|9492.8|9482.8|9493.3|9483.3|9480.8|9470.8|400
1637940600000|2021-11-26 15:30:00|9494.3|9484.3|9484.5|9474.5|9498.5|9488.5|9479.8|9469.8|516
1637940900000|2021-11-26 15:35:00|9484.8|9474.8|9501.5|9491.5|9505|9495|9477.5|9467.5|364
1637941200000|2021-11-26 15:40:00|9502|9492|9503.5|9493.5|9506.3|9496.3|9500.3|9490.3|419
1637941500000|2021-11-26 15:45:00|9503.3|9493.3|9511.5|9501.5|9513.3|9503.3|9503.3|9493.3|390
1637941800000|2021-11-26 15:50:00|9511.3|9501.3|9500.5|9490.5|9511.3|9501.3|9500|9490|305
1637942100000|2021-11-26 15:55:00|9500.8|9490.8|9488.5|9478.5|9501|9491|9485.3|9475.3|336
1637942400000|2021-11-26 16:00:00|9487.5|9477.5|9478.8|9468.8|9491|9481|9476.5|9466.5|402
1637942700000|2021-11-26 16:05:00|9479|9469|9477.5|9467.5|9496|9486|9475.8|9465.8|452
1637943000000|2021-11-26 16:10:00|9478|9468|9476.8|9466.8|9478.8|9468.8|9474.3|9464.3|312
1637943300000|2021-11-26 16:15:00|9476.5|9466.5|9475|9465|9477.5|9467.5|9470.3|9460.3|253
1637943600000|2021-11-26 16:20:00|9475.3|9465.3|9471.8|9461.8|9476.3|9466.3|9470.5|9460.5|233
1637943900000|2021-11-26 16:25:00|9472.5|9462.5|9477|9467|9477.5|9467.5|9470.8|9460.8|273
1637944200000|2021-11-26 16:30:00|9476.8|9466.8|9470.3|9460.3|9484.3|9474.3|9467.5|9457.5|290
1637944500000|2021-11-26 16:35:00|9470|9460|9470.5|9460.5|9473.3|9463.3|9467|9457|331
1637944800000|2021-11-26 16:40:00|9470.3|9460.3|9484.3|9474.3|9485.3|9475.3|9459.3|9449.3|418
1637945100000|2021-11-26 16:45:00|9484|9474|9457|9447|9485.3|9475.3|9457|9447|433
1637945400000|2021-11-26 16:50:00|9457.3|9447.3|9457.5|9447.5|9463|9453|9457|9447|361
1637945700000|2021-11-26 16:55:00|9457.8|9447.8|9457.8|9447.8|9462.5|9452.5|9456.8|9446.8|342
1637946000000|2021-11-26 17:00:00|9457.3|9447.3|9469.5|9459.5|9469.5|9459.5|9450.3|9440.3|323
1637946300000|2021-11-26 17:05:00|9469.8|9459.8|9458.5|9448.5|9470.5|9460.5|9457.5|9447.5|255
1637946600000|2021-11-26 17:10:00|9457.8|9447.8|9467.8|9457.8|9473.5|9463.5|9457.3|9447.3|220
1637946900000|2021-11-26 17:15:00|9467.5|9457.5|9469.8|9459.8|9472|9462|9464.3|9454.3|214
1637947200000|2021-11-26 17:20:00|9470.5|9460.5|9479|9469|9480.5|9470.5|9469.3|9459.3|238
1637947500000|2021-11-26 17:25:00|9478.5|9468.5|9492.3|9482.3|9493|9483|9478.3|9468.3|232
1637947800000|2021-11-26 17:30:00|9491.8|9481.8|9515.8|9505.8|9516.3|9506.3|9491.8|9481.8|308
1637948100000|2021-11-26 17:35:00|9515.5|9505.5|9521.5|9511.5|9527|9517|9515|9505|315
1637948400000|2021-11-26 17:40:00|9522|9512|9508.5|9498.5|9522.5|9512.5|9506.8|9496.8|212
1637948700000|2021-11-26 17:45:00|9508.8|9498.8|9491|9481|9511.8|9501.8|9488.9|9478.9|189
1637949000000|2021-11-26 17:50:00|9490.8|9480.8|9497.5|9487.5|9512.5|9502.5|9489.4|9479.4|237
1637949300000|2021-11-26 17:55:00|9497.8|9487.8|9488.9|9478.9|9503.6|9493.6|9486.6|9476.6|188
1638147600000|2021-11-29 01:00:00|9471.1|9449.1|9559.9|9549.9|9563.5|9553.5|9471.1|9449.1|208
1638147900000|2021-11-29 01:05:00|9559|9549|9554.9|9544.9|9567.6|9557.6|9554.3|9544.3|489
1638148200000|2021-11-29 01:10:00|9554.6|9544.6|9561.5|9551.5|9569.4|9559.4|9552.4|9542.4|508
1638148500000|2021-11-29 01:15:00|9561.3|9551.3|9552.3|9542.3|9562.6|9552.6|9552.3|9542.3|536
1638148800000|2021-11-29 01:20:00|9552.5|9542.5|9541.8|9531.8|9555.4|9545.4|9536.5|9526.5|451
1638149100000|2021-11-29 01:25:00|9541.5|9531.5|9552.6|9542.6|9552.9|9542.9|9537.6|9527.6|570
1638149400000|2021-11-29 01:30:00|9552.4|9542.4|9565.8|9555.8|9569.3|9559.3|9546.3|9536.3|567
1638149700000|2021-11-29 01:35:00|9566.8|9556.8|9573.3|9563.3|9573.6|9563.6|9561.1|9551.1|470
1638150000000|2021-11-29 01:40:00|9573|9563|9575.5|9565.5|9578.3|9568.3|9567.3|9557.3|521
1638150300000|2021-11-29 01:45:00|9574.5|9564.5|9584.4|9574.4|9586.3|9576.3|9573.4|9563.4|533
1638150600000|2021-11-29 01:50:00|9584.9|9574.9|9589.8|9579.8|9589.8|9579.8|9583|9573|381
1638150900000|2021-11-29 01:55:00|9590.3|9580.3|9596.6|9586.6|9602.5|9592.5|9585.3|9575.3|365
1638151200000|2021-11-29 02:00:00|9596.4|9586.4|9603.5|9593.5|9605.8|9595.8|9591.5|9581.5|471
1638151500000|2021-11-29 02:05:00|9603.8|9593.8|9595|9585|9605.5|9595.5|9593.6|9583.6|371
1638151800000|2021-11-29 02:10:00|9594.8|9584.8|9596.4|9586.4|9603.9|9593.9|9594.3|9584.3|460
1638152100000|2021-11-29 02:15:00|9595.9|9585.9|9601.4|9591.4|9603.4|9593.4|9593.8|9583.8|284
1638152400000|2021-11-29 02:20:00|9601|9591|9597.8|9587.8|9601.3|9591.3|9594.3|9584.3|211
1638152700000|2021-11-29 02:25:00|9597.5|9587.5|9597.5|9587.5|9600|9590|9594.5|9584.5|218
1638153000000|2021-11-29 02:30:00|9597.8|9587.8|9599.8|9589.8|9604.4|9594.4|9597.8|9587.8|384
1638153300000|2021-11-29 02:35:00|9599.5|9589.5|9603.3|9593.3|9611.4|9601.4|9598.3|9588.3|353
1638153600000|2021-11-29 02:40:00|9604.5|9594.5|9606.9|9596.9|9612.8|9602.8|9598.3|9588.3|404
1638153900000|2021-11-29 02:45:00|9607|9597|9610|9600|9612.6|9602.6|9604|9594|418
1638154200000|2021-11-29 02:50:00|9610.3|9600.3|9617.3|9607.3|9619.3|9609.3|9610|9600|449
1638154500000|2021-11-29 02:55:00|9617.1|9607.1|9620.3|9610.3|9628.9|9618.9|9616.8|9606.8|440
1638154800000|2021-11-29 03:00:00|9620|9610|9622.6|9612.6|9623.6|9613.6|9617|9607|454
1638155100000|2021-11-29 03:05:00|9622.8|9612.8|9626.5|9616.5|9627|9617|9615.8|9605.8|345
1638155400000|2021-11-29 03:10:00|9626.3|9616.3|9625.6|9615.6|9627.4|9617.4|9618.3|9608.3|296
1638155700000|2021-11-29 03:15:00|9625.8|9615.8|9610.8|9600.8|9627.9|9617.9|9610.3|9600.3|298
1638156000000|2021-11-29 03:20:00|9610.5|9600.5|9612.4|9602.4|9619.6|9609.6|9609.5|9599.5|347
1638156300000|2021-11-29 03:25:00|9612.8|9602.8|9607.5|9597.5|9619.9|9609.9|9606.5|9596.5|382
1638156600000|2021-11-29 03:30:00|9607.8|9597.8|9608.3|9598.3|9610.1|9600.1|9606.3|9596.3|151
1638156900000|2021-11-29 03:35:00|9608.5|9598.5|9607.1|9597.1|9610.1|9600.1|9602.3|9592.3|155
1638157200000|2021-11-29 03:40:00|9607.3|9597.3|9598.8|9588.8|9608|9598|9597.9|9587.9|79
1638157500000|2021-11-29 03:45:00|9599|9589|9592.9|9582.9|9599.3|9589.3|9591.5|9581.5|133
1638157800000|2021-11-29 03:50:00|9593.1|9583.1|9591.4|9581.4|9594.1|9584.1|9590.3|9580.3|125
1638158100000|2021-11-29 03:55:00|9591.5|9581.5|9592.8|9582.8|9594.9|9584.9|9591|9581|96
1638158400000|2021-11-29 04:00:00|9592.5|9582.5|9591.8|9581.8|9594.3|9584.3|9589|9579|118
1638158700000|2021-11-29 04:05:00|9591.5|9581.5|9585.3|9575.3|9593.8|9583.8|9584.8|9574.8|136
1638159000000|2021-11-29 04:10:00|9585.5|9575.5|9581.5|9571.5|9587.5|9577.5|9581.5|9571.5|123
1638159300000|2021-11-29 04:15:00|9581|9571|9589.3|9579.3|9589.5|9579.5|9579.6|9569.6|116
1638159600000|2021-11-29 04:20:00|9588.6|9578.6|9589.8|9579.8|9591.6|9581.6|9588.1|9578.1|143
1638159900000|2021-11-29 04:25:00|9590|9580|9584.6|9574.6|9590|9580|9584.6|9574.6|83
1638160200000|2021-11-29 04:30:00|9584.3|9574.3|9577.4|9567.4|9584.3|9574.3|9577.3|9567.3|114
1638160500000|2021-11-29 04:35:00|9578.1|9568.1|9578.4|9568.4|9581.4|9571.4|9576.1|9566.1|154
1638160800000|2021-11-29 04:40:00|9578.6|9568.6|9578.5|9568.5|9582.6|9572.6|9575.6|9565.6|126
1638161100000|2021-11-29 04:45:00|9578.8|9568.8|9571.9|9561.9|9579.8|9569.8|9571.3|9561.3|207
1638161400000|2021-11-29 04:50:00|9572.3|9562.3|9570.8|9560.8|9573.3|9563.3|9565.4|9555.4|200
1638161700000|2021-11-29 04:55:00|9570.9|9560.9|9571.5|9561.5|9574.5|9564.5|9569.5|9559.5|181
1638162000000|2021-11-29 05:00:00|9571.8|9561.8|9570.3|9560.3|9577.3|9567.3|9567.5|9557.5|198
1638162300000|2021-11-29 05:05:00|9570.5|9560.5|9574.1|9564.1|9576|9566|9569|9559|89
1638162600000|2021-11-29 05:10:00|9572.9|9562.9|9581.8|9571.8|9586.8|9576.8|9572.3|9562.3|107
1638162900000|2021-11-29 05:15:00|9581.5|9571.5|9583.6|9573.6|9586.6|9576.6|9579.4|9569.4|117
1638163200000|2021-11-29 05:20:00|9583.4|9573.4|9585.6|9575.6|9588.8|9578.8|9574|9564|181
1638163500000|2021-11-29 05:25:00|9585.3|9575.3|9578.5|9568.5|9594.3|9584.3|9578.3|9568.3|270
1638163800000|2021-11-29 05:30:00|9578.3|9568.3|9595.1|9585.1|9602.6|9592.6|9577.8|9567.8|618
1638164100000|2021-11-29 05:35:00|9595.5|9585.5|9590.9|9580.9|9596.6|9586.6|9586.3|9576.3|390
1638164400000|2021-11-29 05:40:00|9591|9581|9598.9|9588.9|9602|9592|9589.6|9579.6|400
1638164700000|2021-11-29 05:45:00|9599.1|9589.1|9619.4|9609.4|9620.9|9610.9|9598|9588|331
1638165000000|2021-11-29 05:50:00|9619|9609|9618.1|9608.1|9623.6|9613.6|9617.5|9607.5|324
1638165300000|2021-11-29 05:55:00|9618|9608|9612.5|9602.5|9620.5|9610.5|9607.9|9597.9|427
1638165600000|2021-11-29 06:00:00|9612.4|9602.4|9602.4|9592.4|9621.5|9611.5|9600.8|9590.8|448
1638165900000|2021-11-29 06:05:00|9602|9592|9599.8|9589.8|9602.8|9592.8|9593.6|9583.6|330
1638166200000|2021-11-29 06:10:00|9599.4|9589.4|9594.5|9584.5|9605.4|9595.4|9594.3|9584.3|322
1638166500000|2021-11-29 06:15:00|9594.3|9584.3|9592|9582|9595.4|9585.4|9589.6|9579.6|296
1638166800000|2021-11-29 06:20:00|9591.5|9581.5|9571.8|9561.8|9593.9|9583.9|9571.8|9561.8|398
1638167100000|2021-11-29 06:25:00|9573.4|9563.4|9582.8|9572.8|9583.9|9573.9|9571.3|9561.3|356
1638167400000|2021-11-29 06:30:00|9583.3|9573.3|9585.1|9575.1|9588.4|9578.4|9576.8|9566.8|365
1638167700000|2021-11-29 06:35:00|9584.8|9574.8|9578.8|9568.8|9585.5|9575.5|9577.4|9567.4|250
1638168000000|2021-11-29 06:40:00|9578.9|9568.9|9585.8|9575.8|9586.9|9576.9|9578.5|9568.5|275
1638168300000|2021-11-29 06:45:00|9586.1|9576.1|9585.1|9575.1|9591.4|9581.4|9581.4|9571.4|287
1638168600000|2021-11-29 06:50:00|9585.4|9575.4|9596|9586|9596.6|9586.6|9583.5|9573.5|420
1638168900000|2021-11-29 06:55:00|9595.9|9585.9|9592.4|9582.4|9602.4|9592.4|9592.3|9582.3|427
1638169200000|2021-11-29 07:00:00|9593.3|9583.3|9581.9|9571.9|9593.6|9583.6|9579.8|9569.8|377
1638169500000|2021-11-29 07:05:00|9580.9|9570.9|9573.5|9563.5|9583|9573|9569.6|9559.6|295
1638169800000|2021-11-29 07:10:00|9573.8|9563.8|9573.6|9563.6|9574.5|9564.5|9566.8|9556.8|228
1638170100000|2021-11-29 07:15:00|9573|9563|9573.8|9563.8|9574.5|9564.5|9567.4|9557.4|235
1638170400000|2021-11-29 07:20:00|9574|9564|9569.5|9559.5|9574.6|9564.6|9568|9558|176
1638170700000|2021-11-29 07:25:00|9569.8|9559.8|9567.8|9557.8|9571.5|9561.5|9567.3|9557.3|194
1638171000000|2021-11-29 07:30:00|9567.6|9557.6|9562.1|9552.1|9569.6|9559.6|9555.8|9545.8|294
1638171300000|2021-11-29 07:35:00|9562.5|9552.5|9555.8|9545.8|9563.9|9553.9|9555.5|9545.5|217
1638171600000|2021-11-29 07:40:00|9556|9546|9560|9550|9564|9554|9555.8|9545.8|166
1638171900000|2021-11-29 07:45:00|9559.8|9549.8|9562|9552|9565.8|9555.8|9559.4|9549.4|224
1638172200000|2021-11-29 07:50:00|9562.3|9552.3|9573.3|9563.3|9579.6|9569.6|9555.5|9545.5|200
1638172500000|2021-11-29 07:55:00|9573|9563|9557.5|9547.5|9573.5|9563.5|9555.5|9545.5|210
1638172800000|2021-11-29 08:00:00|9556.3|9546.3|9573.8|9563.8|9575.3|9565.3|9550.3|9540.3|387
1638173100000|2021-11-29 08:05:00|9574|9564|9565.5|9555.5|9582.3|9572.3|9565|9555|396
1638173400000|2021-11-29 08:10:00|9565|9555|9566.5|9556.5|9569|9559|9554.5|9544.5|304
1638173700000|2021-11-29 08:15:00|9566.3|9556.3|9571.5|9561.5|9577.8|9567.8|9566.3|9556.3|399
1638174000000|2021-11-29 08:20:00|9571.3|9561.3|9561.5|9551.5|9575|9565|9559|9549|329
1638174300000|2021-11-29 08:25:00|9562|9552|9567.8|9557.8|9572|9562|9555.8|9545.8|278
1638174600000|2021-11-29 08:30:00|9567.5|9557.5|9579.5|9569.5|9586.8|9576.8|9566.5|9556.5|314
1638174900000|2021-11-29 08:35:00|9579.8|9569.8|9573.8|9563.8|9580|9570|9567.5|9557.5|320
1638175200000|2021-11-29 08:40:00|9573.3|9563.3|9573.3|9563.3|9576.8|9566.8|9568.3|9558.3|223
1638175500000|2021-11-29 08:45:00|9573|9563|9573.5|9563.5|9575.8|9565.8|9560.5|9550.5|241
1638175800000|2021-11-29 08:50:00|9572.3|9562.3|9567.5|9557.5|9573.8|9563.8|9566|9556|206
1638176100000|2021-11-29 08:55:00|9566.8|9556.8|9560.5|9550.5|9568|9558|9557.3|9547.3|210
1638176400000|2021-11-29 09:00:00|9560|9550|9591|9581|9592.5|9582.5|9558.3|9548.3|332
1638176700000|2021-11-29 09:05:00|9591.5|9581.5|9632|9622|9636|9626|9590|9580|399
1638177000000|2021-11-29 09:10:00|9631.8|9621.8|9645|9635|9653.8|9643.8|9620.3|9610.3|353
1638177300000|2021-11-29 09:15:00|9645.3|9635.3|9639.5|9629.5|9659.3|9649.3|9636.8|9626.8|320
1638177600000|2021-11-29 09:20:00|9639.3|9629.3|9648.8|9638.8|9654.3|9644.3|9636.5|9626.5|441
1638177900000|2021-11-29 09:25:00|9649|9639|9648.5|9638.5|9652.5|9642.5|9641.5|9631.5|280
1638178200000|2021-11-29 09:30:00|9648.8|9638.8|9636.3|9626.3|9651|9641|9628.8|9618.8|410
1638178500000|2021-11-29 09:35:00|9637.5|9627.5|9631|9621|9642.5|9632.5|9628.5|9618.5|341
1638178800000|2021-11-29 09:40:00|9630.8|9620.8|9635.8|9625.8|9639.5|9629.5|9628.8|9618.8|203
1638179100000|2021-11-29 09:45:00|9635.5|9625.5|9631.8|9621.8|9635.5|9625.5|9624.8|9614.8|299
1638179400000|2021-11-29 09:50:00|9631.5|9621.5|9624.3|9614.3|9631.8|9621.8|9618.8|9608.8|300
1638179700000|2021-11-29 09:55:00|9624|9614|9614.8|9604.8|9625.5|9615.5|9613.5|9603.5|260
1638180000000|2021-11-29 10:00:00|9614.5|9604.5|9607|9597|9616.8|9606.8|9599.8|9589.8|228
1638180300000|2021-11-29 10:05:00|9607.3|9597.3|9601.8|9591.8|9608.5|9598.5|9596.3|9586.3|183
1638180600000|2021-11-29 10:10:00|9601.5|9591.5|9596.5|9586.5|9601.5|9591.5|9591.5|9581.5|238
1638180900000|2021-11-29 10:15:00|9596.3|9586.3|9609|9599|9610.5|9600.5|9595.8|9585.8|196
1638181200000|2021-11-29 10:20:00|9608.8|9598.8|9625.8|9615.8|9632|9622|9608.5|9598.5|267
1638181500000|2021-11-29 10:25:00|9625.5|9615.5|9627.3|9617.3|9630|9620|9622.5|9612.5|196
1638181800000|2021-11-29 10:30:00|9627|9617|9617.5|9607.5|9629.3|9619.3|9616.3|9606.3|371
1638182100000|2021-11-29 10:35:00|9617.8|9607.8|9617.5|9607.5|9619.5|9609.5|9615.5|9605.5|147
1638182400000|2021-11-29 10:40:00|9621.5|9611.5|9613.5|9603.5|9622|9612|9612.3|9602.3|305
1638182700000|2021-11-29 10:45:00|9613.3|9603.3|9615.5|9605.5|9620.8|9610.8|9608.8|9598.8|234
1638183000000|2021-11-29 10:50:00|9615.3|9605.3|9617|9607|9618.3|9608.3|9613.9|9603.9|217
1638183300000|2021-11-29 10:55:00|9616.8|9606.8|9606|9596|9624.5|9614.5|9603.3|9593.3|204
1638183600000|2021-11-29 11:00:00|9605.8|9595.8|9602.3|9592.3|9607.8|9597.8|9599.3|9589.3|228
1638183900000|2021-11-29 11:05:00|9601.8|9591.8|9604.5|9594.5|9604.8|9594.8|9600.5|9590.5|132
1638184200000|2021-11-29 11:10:00|9604|9594|9607.3|9597.3|9612.8|9602.8|9603.8|9593.8|150
1638184500000|2021-11-29 11:15:00|9607.5|9597.5|9601|9591|9609|9599|9598.5|9588.5|359
1638184800000|2021-11-29 11:20:00|9600.8|9590.8|9601.8|9591.8|9608.5|9598.5|9598|9588|172
1638185100000|2021-11-29 11:25:00|9601.5|9591.5|9601.3|9591.3|9602.3|9592.3|9594.5|9584.5|289
1638185400000|2021-11-29 11:30:00|9601|9591|9601.5|9591.5|9606|9596|9598.3|9588.3|200
1638185700000|2021-11-29 11:35:00|9601.8|9591.8|9614|9604|9615.8|9605.8|9601.3|9591.3|178
1638186000000|2021-11-29 11:40:00|9614.3|9604.3|9610.3|9600.3|9618|9608|9609.8|9599.8|146
1638186300000|2021-11-29 11:45:00|9610|9600|9608.8|9598.8|9614.3|9604.3|9604.3|9594.3|137
1638186600000|2021-11-29 11:50:00|9609|9599|9608|9598|9612|9602|9603.8|9593.8|150
1638186900000|2021-11-29 11:55:00|9607.8|9597.8|9608|9598|9612.8|9602.8|9601.5|9591.5|135
1638187200000|2021-11-29 12:00:00|9608.3|9598.3|9612.5|9602.5|9612.6|9602.6|9603.5|9593.5|140
1638187500000|2021-11-29 12:05:00|9613|9603|9623.8|9613.8|9627.3|9617.3|9612.8|9602.8|239
1638187800000|2021-11-29 12:10:00|9623.5|9613.5|9621.3|9611.3|9623.5|9613.5|9615.8|9605.8|182
1638188100000|2021-11-29 12:15:00|9621.5|9611.5|9619.5|9609.5|9628.8|9618.8|9618.5|9608.5|254
1638188400000|2021-11-29 12:20:00|9618.8|9608.8|9603.3|9593.3|9623.8|9613.8|9602.3|9592.3|175
1638188700000|2021-11-29 12:25:00|9603|9593|9613.5|9603.5|9614.1|9604.1|9600.8|9590.8|227
1638189000000|2021-11-29 12:30:00|9613.8|9603.8|9615.9|9605.9|9615.9|9605.9|9607.3|9597.3|248
1638189300000|2021-11-29 12:35:00|9616|9606|9621|9611|9624.5|9614.5|9615.3|9605.3|214
1638189600000|2021-11-29 12:40:00|9621.3|9611.3|9623|9613|9624|9614|9618.5|9608.5|183
1638189900000|2021-11-29 12:45:00|9623.8|9613.8|9624|9614|9629.5|9619.5|9620.5|9610.5|155
1638190200000|2021-11-29 12:50:00|9624.5|9614.5|9618.3|9608.3|9625.3|9615.3|9615.8|9605.8|178
1638190500000|2021-11-29 12:55:00|9618.5|9608.5|9618.8|9608.8|9624.3|9614.3|9616.3|9606.3|219
1638190800000|2021-11-29 13:00:00|9619|9609|9602.5|9592.5|9621.8|9611.8|9601.3|9591.3|562
1638191100000|2021-11-29 13:05:00|9602|9592|9598.3|9588.3|9611.8|9601.8|9596|9586|548
1638191400000|2021-11-29 13:10:00|9598.8|9588.8|9616.5|9606.5|9618.3|9608.3|9592|9582|541
1638191700000|2021-11-29 13:15:00|9615.8|9605.8|9624.3|9614.3|9626.3|9616.3|9615|9605|372
1638192000000|2021-11-29 13:20:00|9624|9614|9618|9608|9624|9614|9611.5|9601.5|486
1638192300000|2021-11-29 13:25:00|9617.8|9607.8|9615.8|9605.8|9620.8|9610.8|9611.3|9601.3|366
1638192600000|2021-11-29 13:30:00|9614.3|9604.3|9621.5|9611.5|9627|9617|9614.3|9604.3|308
1638192900000|2021-11-29 13:35:00|9620.5|9610.5|9647|9637|9648|9638|9620.5|9610.5|383
1638193200000|2021-11-29 13:40:00|9646.8|9636.8|9637.5|9627.5|9651.3|9641.3|9636|9626|361
1638193500000|2021-11-29 13:45:00|9637|9627|9632.8|9622.8|9646.5|9636.5|9631.3|9621.3|317
1638193800000|2021-11-29 13:50:00|9632.5|9622.5|9627|9617|9637|9627|9621.8|9611.8|300
1638194100000|2021-11-29 13:55:00|9626.5|9616.5|9628|9618|9631.3|9621.3|9623.3|9613.3|272
1638194400000|2021-11-29 14:00:00|9628.3|9618.3|9621.3|9611.3|9639.8|9629.8|9617.5|9607.5|480
1638194700000|2021-11-29 14:05:00|9622.3|9612.3|9633.3|9623.3|9643.8|9633.8|9622.3|9612.3|491
1638195000000|2021-11-29 14:10:00|9633|9623|9634.5|9624.5|9636.3|9626.3|9630.3|9620.3|345
1638195300000|2021-11-29 14:15:00|9634.3|9624.3|9609|9599|9634.8|9624.8|9608.3|9598.3|252
1638195600000|2021-11-29 14:20:00|9608.8|9598.8|9602|9592|9610.5|9600.5|9601.3|9591.3|218
1638195900000|2021-11-29 14:25:00|9602.3|9592.3|9592.8|9582.8|9602.8|9592.8|9592.3|9582.3|275
1638196200000|2021-11-29 14:30:00|9592.3|9582.3|9588.8|9578.8|9600.5|9590.5|9579|9569|616
1638196500000|2021-11-29 14:35:00|9590.3|9580.3|9571.5|9561.5|9593.5|9583.5|9569.5|9559.5|611
1638196800000|2021-11-29 14:40:00|9571.3|9561.3|9562|9552|9580.8|9570.8|9558.3|9548.3|577
1638197100000|2021-11-29 14:45:00|9562.3|9552.3|9557.3|9547.3|9577.3|9567.3|9554.8|9544.8|685
1638197400000|2021-11-29 14:50:00|9556.8|9546.8|9557.5|9547.5|9562.5|9552.5|9546.8|9536.8|576
1638197700000|2021-11-29 14:55:00|9557.8|9547.8|9556.3|9546.3|9562|9552|9546.8|9536.8|522
1638198000000|2021-11-29 15:00:00|9556|9546|9564.3|9554.3|9565.8|9555.8|9546.8|9536.8|551
1638198300000|2021-11-29 15:05:00|9563.3|9553.3|9554.5|9544.5|9563.5|9553.5|9544|9534|466
1638198600000|2021-11-29 15:10:00|9554|9544|9540|9530|9560.3|9550.3|9537|9527|403
1638198900000|2021-11-29 15:15:00|9539.8|9529.8|9541.8|9531.8|9544|9534|9528.5|9518.5|445
1638199200000|2021-11-29 15:20:00|9541.3|9531.3|9540.5|9530.5|9548|9538|9533.8|9523.8|493
1638199500000|2021-11-29 15:25:00|9540.3|9530.3|9535|9525|9545|9535|9529|9519|414
1638199800000|2021-11-29 15:30:00|9535.3|9525.3|9541.3|9531.3|9541.5|9531.5|9527.3|9517.3|440
1638200100000|2021-11-29 15:35:00|9541.5|9531.5|9542.8|9532.8|9544.3|9534.3|9533.5|9523.5|417
1638200400000|2021-11-29 15:40:00|9543|9533|9531.8|9521.8|9545|9535|9531|9521|474
1638200700000|2021-11-29 15:45:00|9531.3|9521.3|9540.8|9530.8|9550.5|9540.5|9531.3|9521.3|415
1638201000000|2021-11-29 15:50:00|9540.3|9530.3|9542.3|9532.3|9548|9538|9529.5|9519.5|401
1638201300000|2021-11-29 15:55:00|9541.3|9531.3|9553.5|9543.5|9553.8|9543.8|9540|9530|373
1638201600000|2021-11-29 16:00:00|9553.3|9543.3|9569|9559|9570|9560|9551.5|9541.5|310
1638201900000|2021-11-29 16:05:00|9569.3|9559.3|9566.8|9556.8|9572.3|9562.3|9564.5|9554.5|348
1638202200000|2021-11-29 16:10:00|9567.3|9557.3|9572|9562|9581.5|9571.5|9567.3|9557.3|375
1638202500000|2021-11-29 16:15:00|9572.3|9562.3|9569.5|9559.5|9577.3|9567.3|9568.3|9558.3|304
1638202800000|2021-11-29 16:20:00|9569.3|9559.3|9577.5|9567.5|9581.3|9571.3|9569|9559|330
1638203100000|2021-11-29 16:25:00|9578|9568|9572.3|9562.3|9579.3|9569.3|9570.8|9560.8|393
1638203400000|2021-11-29 16:30:00|9573|9563|9564.5|9554.5|9578.8|9568.8|9559.3|9549.3|408
1638203700000|2021-11-29 16:35:00|9564|9554|9579.5|9569.5|9581|9571|9563.8|9553.8|433
1638204000000|2021-11-29 16:40:00|9579|9569|9587.3|9577.3|9591|9581|9577.3|9567.3|420
1638204300000|2021-11-29 16:45:00|9587|9577|9574.5|9564.5|9589.8|9579.8|9573.8|9563.8|310
1638204600000|2021-11-29 16:50:00|9574.8|9564.8|9586.8|9576.8|9590|9580|9573.3|9563.3|355
1638204900000|2021-11-29 16:55:00|9586.5|9576.5|9580|9570|9588.3|9578.3|9576.3|9566.3|371
1638205200000|2021-11-29 17:00:00|9579.5|9569.5|9572.8|9562.8|9579.5|9569.5|9571.3|9561.3|232
1638205500000|2021-11-29 17:05:00|9575.8|9565.8|9579.5|9569.5|9587.5|9577.5|9571.3|9561.3|237
1638205800000|2021-11-29 17:10:00|9579.8|9569.8|9575.3|9565.3|9583.5|9573.5|9572.3|9562.3|207
1638206100000|2021-11-29 17:15:00|9575|9565|9579.3|9569.3|9581|9571|9571.8|9561.8|169
1638206400000|2021-11-29 17:20:00|9579|9569|9577.5|9567.5|9581.5|9571.5|9575|9565|239
1638206700000|2021-11-29 17:25:00|9578.5|9568.5|9564.8|9554.8|9579|9569|9564|9554|182
1638207000000|2021-11-29 17:30:00|9564.5|9554.5|9567|9557|9567.8|9557.8|9561.5|9551.5|166
1638207300000|2021-11-29 17:35:00|9567.3|9557.3|9561.3|9551.3|9568|9558|9561|9551|148
1638207600000|2021-11-29 17:40:00|9562|9552|9566.8|9556.8|9566.8|9556.8|9560.3|9550.3|162
1638207900000|2021-11-29 17:45:00|9566.3|9556.3|9575.8|9565.8|9579|9569|9564.5|9554.5|162
1638208200000|2021-11-29 17:50:00|9577.3|9567.3|9573.3|9563.3|9577.5|9567.5|9573|9563|98
1638208500000|2021-11-29 17:55:00|9573.5|9563.5|9577.4|9567.4|9579.1|9569.1|9570.1|9560.1|196
1638234000000|2021-11-30 01:00:00|9620.4|9610.4|9622.9|9612.9|9622.9|9612.9|9610.8|9600.8|251
1638234300000|2021-11-30 01:05:00|9623.5|9613.5|9618|9608|9629.3|9619.3|9609.6|9599.6|225
1638234600000|2021-11-30 01:10:00|9618.4|9608.4|9610.5|9600.5|9622.5|9612.5|9606.9|9596.9|158
1638234900000|2021-11-30 01:15:00|9610|9600|9616.9|9606.9|9620.5|9610.5|9609.5|9599.5|146
1638235200000|2021-11-30 01:20:00|9616.5|9606.5|9609.3|9599.3|9618.5|9608.5|9605.6|9595.6|198
1638235500000|2021-11-30 01:25:00|9609.5|9599.5|9614.5|9604.5|9617.3|9607.3|9603.5|9593.5|369
1638235800000|2021-11-30 01:30:00|9614.8|9604.8|9603|9593|9621|9611|9600.1|9590.1|408
1638236100000|2021-11-30 01:35:00|9602.5|9592.5|9596.5|9586.5|9605.1|9595.1|9596.5|9586.5|405
1638236400000|2021-11-30 01:40:00|9596.3|9586.3|9601.5|9591.5|9604.1|9594.1|9594.1|9584.1|283
1638236700000|2021-11-30 01:45:00|9601.3|9591.3|9612.3|9602.3|9615.3|9605.3|9601|9591|373
1638237000000|2021-11-30 01:50:00|9611.9|9601.9|9622.3|9612.3|9623|9613|9610.8|9600.8|288
1638237300000|2021-11-30 01:55:00|9622.9|9612.9|9611.5|9601.5|9623.8|9613.8|9606.3|9596.3|298
1638237600000|2021-11-30 02:00:00|9611.3|9601.3|9608.4|9598.4|9613.8|9603.8|9606.1|9596.1|257
1638237900000|2021-11-30 02:05:00|9607.5|9597.5|9602.3|9592.3|9613.8|9603.8|9601.3|9591.3|352
1638238200000|2021-11-30 02:10:00|9602|9592|9607|9597|9608.3|9598.3|9599|9589|307
1638238500000|2021-11-30 02:15:00|9606.4|9596.4|9604.6|9594.6|9611.6|9601.6|9604.1|9594.1|121
1638238800000|2021-11-30 02:20:00|9604.4|9594.4|9605|9595|9606.5|9596.5|9602.1|9592.1|95
1638239100000|2021-11-30 02:25:00|9605.3|9595.3|9604|9594|9606|9596|9598|9588|166
1638239400000|2021-11-30 02:30:00|9603.6|9593.6|9589.3|9579.3|9609.3|9599.3|9586.6|9576.6|361
1638239700000|2021-11-30 02:35:00|9589|9579|9595|9585|9597.3|9587.3|9588.4|9578.4|257
1638240000000|2021-11-30 02:40:00|9594.8|9584.8|9590.5|9580.5|9596.3|9586.3|9589.5|9579.5|201
1638240300000|2021-11-30 02:45:00|9590.3|9580.3|9591.9|9581.9|9594.6|9584.6|9585.5|9575.5|244
1638240600000|2021-11-30 02:50:00|9591.6|9581.6|9592|9582|9595|9585|9588.5|9578.5|243
1638240900000|2021-11-30 02:55:00|9592.3|9582.3|9602.4|9592.4|9603.3|9593.3|9592|9582|272
1638241200000|2021-11-30 03:00:00|9602.9|9592.9|9596|9586|9605.1|9595.1|9595.5|9585.5|281
1638241500000|2021-11-30 03:05:00|9596.4|9586.4|9591.4|9581.4|9596.4|9586.4|9590.5|9580.5|254
1638241800000|2021-11-30 03:10:00|9591.5|9581.5|9591|9581|9592.5|9582.5|9589.4|9579.4|160
1638242100000|2021-11-30 03:15:00|9590.9|9580.9|9589.5|9579.5|9590.9|9580.9|9583|9573|234
1638242400000|2021-11-30 03:20:00|9589.9|9579.9|9592.5|9582.5|9596.3|9586.3|9589.9|9579.9|236
1638242700000|2021-11-30 03:25:00|9592.3|9582.3|9581.3|9571.3|9593|9583|9579.1|9569.1|286
1638243000000|2021-11-30 03:30:00|9581.8|9571.8|9580.3|9570.3|9581.8|9571.8|9569.9|9559.9|198
1638243300000|2021-11-30 03:35:00|9580.5|9570.5|9580.3|9570.3|9584.4|9574.4|9578.5|9568.5|136
1638243600000|2021-11-30 03:40:00|9580.5|9570.5|9574.5|9564.5|9581.8|9571.8|9572.8|9562.8|112
1638243900000|2021-11-30 03:45:00|9574.8|9564.8|9580.1|9570.1|9580.1|9570.1|9572.8|9562.8|91
1638244200000|2021-11-30 03:50:00|9580.8|9570.8|9577.8|9567.8|9580.8|9570.8|9575.9|9565.9|133
1638244500000|2021-11-30 03:55:00|9577.5|9567.5|9577.6|9567.6|9578.5|9568.5|9576.3|9566.3|47
1638244800000|2021-11-30 04:00:00|9577.4|9567.4|9580|9570|9581|9571|9574.6|9564.6|98
1638245100000|2021-11-30 04:05:00|9579.8|9569.8|9582.8|9572.8|9583|9573|9577.5|9567.5|68
1638245400000|2021-11-30 04:10:00|9582.5|9572.5|9578.8|9568.8|9582.5|9572.5|9578.5|9568.5|62
1638245700000|2021-11-30 04:15:00|9579|9569|9578.6|9568.6|9579|9569|9575.8|9565.8|48
1638246000000|2021-11-30 04:20:00|9578.3|9568.3|9577.8|9567.8|9580.3|9570.3|9577|9567|30
1638246300000|2021-11-30 04:25:00|9577.9|9567.9|9576|9566|9579.3|9569.3|9575.5|9565.5|35
1638246600000|2021-11-30 04:30:00|9575.8|9565.8|9575.5|9565.5|9577|9567|9575.3|9565.3|48
1638246900000|2021-11-30 04:35:00|9575.3|9565.3|9569|9559|9575.3|9565.3|9568|9558|104
1638247200000|2021-11-30 04:40:00|9568.8|9558.8|9568.5|9558.5|9572.3|9562.3|9566.3|9556.3|95
1638247500000|2021-11-30 04:45:00|9568|9558|9563.3|9553.3|9568|9558|9561.5|9551.5|105
1638247800000|2021-11-30 04:50:00|9562.6|9552.6|9566|9556|9566.9|9556.9|9562.5|9552.5|123
1638248100000|2021-11-30 04:55:00|9565.8|9555.8|9564.8|9554.8|9569.5|9559.5|9564.5|9554.5|99
1638248400000|2021-11-30 05:00:00|9564.5|9554.5|9566|9556|9566.6|9556.6|9561.3|9551.3|125
1638248700000|2021-11-30 05:05:00|9565.8|9555.8|9558.1|9548.1|9566.8|9556.8|9557|9547|249
1638249000000|2021-11-30 05:10:00|9558.4|9548.4|9548.4|9538.4|9560.5|9550.5|9547.3|9537.3|264
1638249300000|2021-11-30 05:15:00|9547.5|9537.5|9532.9|9522.9|9549.4|9539.4|9528.5|9518.5|292
1638249600000|2021-11-30 05:20:00|9532.6|9522.6|9530|9520|9538.3|9528.3|9527.3|9517.3|477
1638249900000|2021-11-30 05:25:00|9530.5|9520.5|9538|9528|9542.5|9532.5|9526|9516|422
1638250200000|2021-11-30 05:30:00|9538.4|9528.4|9565|9555|9566.4|9556.4|9536.9|9526.9|695
1638250500000|2021-11-30 05:35:00|9564.8|9554.8|9547.5|9537.5|9566.4|9556.4|9542.3|9532.3|516
1638250800000|2021-11-30 05:40:00|9547.3|9537.3|9525.6|9515.6|9550.4|9540.4|9525.3|9515.3|547
1638251100000|2021-11-30 05:45:00|9525.9|9515.9|9523.8|9513.8|9532.5|9522.5|9517.5|9507.5|526
1638251400000|2021-11-30 05:50:00|9523.1|9513.1|9519.9|9509.9|9528.4|9518.4|9516.5|9506.5|496
1638251700000|2021-11-30 05:55:00|9521|9511|9487|9477|9526.8|9516.8|9486.1|9476.1|415
1638252000000|2021-11-30 06:00:00|9486.9|9476.9|9478.4|9468.4|9490.9|9480.9|9474|9464|481
1638252300000|2021-11-30 06:05:00|9479.5|9469.5|9481.9|9471.9|9487.3|9477.3|9476.8|9466.8|567
1638252600000|2021-11-30 06:10:00|9482.1|9472.1|9474.6|9464.6|9486.6|9476.6|9474.4|9464.4|499
1638252900000|2021-11-30 06:15:00|9474.9|9464.9|9496.8|9486.8|9498.6|9488.6|9471|9461|469
1638253200000|2021-11-30 06:20:00|9496.5|9486.5|9498.9|9488.9|9510.5|9500.5|9493.3|9483.3|527
1638253500000|2021-11-30 06:25:00|9498.8|9488.8|9511.6|9501.6|9512|9502|9492.3|9482.3|442
1638253800000|2021-11-30 06:30:00|9511|9501|9505.5|9495.5|9511.6|9501.6|9501.8|9491.8|510
1638254100000|2021-11-30 06:35:00|9505.6|9495.6|9486.5|9476.5|9509.5|9499.5|9486.3|9476.3|421
1638254400000|2021-11-30 06:40:00|9487.8|9477.8|9491.6|9481.6|9491.9|9481.9|9484.3|9474.3|424
1638254700000|2021-11-30 06:45:00|9491.9|9481.9|9494.8|9484.8|9495.5|9485.5|9482.3|9472.3|504
1638255000000|2021-11-30 06:50:00|9494.5|9484.5|9503|9493|9505.4|9495.4|9487.1|9477.1|499
1638255300000|2021-11-30 06:55:00|9502.5|9492.5|9502.3|9492.3|9506.5|9496.5|9498.1|9488.1|483
1638255600000|2021-11-30 07:00:00|9502.5|9492.5|9483.3|9473.3|9502.5|9492.5|9481|9471|397
1638255900000|2021-11-30 07:05:00|9483.5|9473.5|9523.8|9513.8|9528|9518|9483.3|9473.3|383
1638256200000|2021-11-30 07:10:00|9524|9514|9518.6|9508.6|9529.3|9519.3|9510.9|9500.9|413
1638256500000|2021-11-30 07:15:00|9518.3|9508.3|9542|9532|9542.8|9532.8|9516.6|9506.6|440
1638256800000|2021-11-30 07:20:00|9541.8|9531.8|9551.4|9541.4|9559.4|9549.4|9539.3|9529.3|370
1638257100000|2021-11-30 07:25:00|9551.1|9541.1|9548|9538|9551.4|9541.4|9540.8|9530.8|336
1638257400000|2021-11-30 07:30:00|9548.3|9538.3|9546.9|9536.9|9553.9|9543.9|9543.9|9533.9|358
1638257700000|2021-11-30 07:35:00|9545.1|9535.1|9538.9|9528.9|9550.4|9540.4|9535.6|9525.6|403
1638258000000|2021-11-30 07:40:00|9539.1|9529.1|9543.3|9533.3|9548.3|9538.3|9539.1|9529.1|385
1638258300000|2021-11-30 07:45:00|9543.5|9533.5|9541.3|9531.3|9546.5|9536.5|9537.8|9527.8|389
1638258600000|2021-11-30 07:50:00|9540.5|9530.5|9538.9|9528.9|9547.3|9537.3|9538.8|9528.8|286
1638258900000|2021-11-30 07:55:00|9539.3|9529.3|9529.8|9519.8|9543|9533|9525|9515|274
1638259200000|2021-11-30 08:00:00|9529.3|9519.3|9515.5|9505.5|9529.8|9519.8|9501.5|9491.5|387
1638259500000|2021-11-30 08:05:00|9514.3|9504.3|9523.8|9513.8|9535.3|9525.3|9512.3|9502.3|318
1638259800000|2021-11-30 08:10:00|9524|9514|9520.5|9510.5|9528.3|9518.3|9517.5|9507.5|463
1638260100000|2021-11-30 08:15:00|9521|9511|9496|9486|9523.3|9513.3|9494|9484|407
1638260400000|2021-11-30 08:20:00|9495.5|9485.5|9506.8|9496.8|9509|9499|9495.5|9485.5|337
1638260700000|2021-11-30 08:25:00|9508.3|9498.3|9529.8|9519.8|9529.8|9519.8|9505|9495|274
1638261000000|2021-11-30 08:30:00|9530|9520|9550.3|9540.3|9552.8|9542.8|9529.5|9519.5|244
1638261300000|2021-11-30 08:35:00|9550.5|9540.5|9544.3|9534.3|9552.3|9542.3|9542.5|9532.5|291
1638261600000|2021-11-30 08:40:00|9544|9534|9551.3|9541.3|9555.3|9545.3|9533.5|9523.5|336
1638261900000|2021-11-30 08:45:00|9550.3|9540.3|9537.5|9527.5|9552.8|9542.8|9532|9522|278
1638262200000|2021-11-30 08:50:00|9537.3|9527.3|9542.3|9532.3|9543.5|9533.5|9533.3|9523.3|275
1638262500000|2021-11-30 08:55:00|9543.5|9533.5|9545|9535|9551.8|9541.8|9540|9530|291
1638262800000|2021-11-30 09:00:00|9544|9534|9534.8|9524.8|9546|9536|9534|9524|362
1638263100000|2021-11-30 09:05:00|9534.5|9524.5|9526|9516|9539|9529|9523.3|9513.3|319
1638263400000|2021-11-30 09:10:00|9527.3|9517.3|9524|9514|9533|9523|9522.3|9512.3|284
1638263700000|2021-11-30 09:15:00|9523.5|9513.5|9548.3|9538.3|9550.5|9540.5|9521.5|9511.5|282
1638264000000|2021-11-30 09:20:00|9548|9538|9530.3|9520.3|9549|9539|9528.3|9518.3|339
1638264300000|2021-11-30 09:25:00|9530|9520|9540.5|9530.5|9542|9532|9527|9517|305
1638264600000|2021-11-30 09:30:00|9541|9531|9538.8|9528.8|9545.5|9535.5|9532.5|9522.5|287
1638264900000|2021-11-30 09:35:00|9538.5|9528.5|9532.5|9522.5|9543|9533|9526.5|9516.5|283
1638265200000|2021-11-30 09:40:00|9533.5|9523.5|9535.8|9525.8|9567.5|9557.5|9530|9520|326
1638265500000|2021-11-30 09:45:00|9535.5|9525.5|9536.5|9526.5|9541.8|9531.8|9525.8|9515.8|303
1638265800000|2021-11-30 09:50:00|9537.5|9527.5|9549.5|9539.5|9558|9548|9535.8|9525.8|310
1638266100000|2021-11-30 09:55:00|9549.3|9539.3|9558.8|9548.8|9559.3|9549.3|9549|9539|271
1638266400000|2021-11-30 10:00:00|9559|9549|9556.8|9546.8|9565.8|9555.8|9554.3|9544.3|292
1638266700000|2021-11-30 10:05:00|9556.5|9546.5|9547.8|9537.8|9561|9551|9541|9531|319
1638267000000|2021-11-30 10:10:00|9548|9538|9543.3|9533.3|9548.3|9538.3|9540.8|9530.8|164
1638267300000|2021-11-30 10:15:00|9541|9531|9538.8|9528.8|9545.8|9535.8|9538.8|9528.8|265
1638267600000|2021-11-30 10:20:00|9539.3|9529.3|9536.8|9526.8|9541.8|9531.8|9536.5|9526.5|198
1638267900000|2021-11-30 10:25:00|9537|9527|9533|9523|9539.5|9529.5|9529|9519|202
1638268200000|2021-11-30 10:30:00|9533.3|9523.3|9544.8|9534.8|9554.5|9544.5|9532.8|9522.8|238
1638268500000|2021-11-30 10:35:00|9545|9535|9536|9526|9547.8|9537.8|9533.5|9523.5|206
1638268800000|2021-11-30 10:40:00|9535.8|9525.8|9518|9508|9541.3|9531.3|9518|9508|171
1638269100000|2021-11-30 10:45:00|9517.5|9507.5|9512|9502|9519.3|9509.3|9508.3|9498.3|241
1638269400000|2021-11-30 10:50:00|9512.3|9502.3|9490.5|9480.5|9512.8|9502.8|9481.3|9471.3|272
1638269700000|2021-11-30 10:55:00|9490.3|9480.3|9501.5|9491.5|9505|9495|9489.8|9479.8|265
1638270000000|2021-11-30 11:00:00|9501.8|9491.8|9500.5|9490.5|9507.3|9497.3|9488.5|9478.5|403
1638270300000|2021-11-30 11:05:00|9500.3|9490.3|9501|9491|9502.5|9492.5|9497.5|9487.5|244
1638270600000|2021-11-30 11:10:00|9500.8|9490.8|9498|9488|9502.8|9492.8|9492.8|9482.8|200
1638270900000|2021-11-30 11:15:00|9497.8|9487.8|9514.8|9504.8|9515|9505|9497.8|9487.8|193
1638271200000|2021-11-30 11:20:00|9514.5|9504.5|9522.8|9512.8|9525.8|9515.8|9514|9504|275
1638271500000|2021-11-30 11:25:00|9522.5|9512.5|9518|9508|9529|9519|9513.8|9503.8|251
1638271800000|2021-11-30 11:30:00|9517.8|9507.8|9529|9519|9529|9519|9514.5|9504.5|243
1638272100000|2021-11-30 11:35:00|9528|9518|9519.3|9509.3|9528.8|9518.8|9517.8|9507.8|206
1638272400000|2021-11-30 11:40:00|9519.5|9509.5|9524.8|9514.8|9528.5|9518.5|9519.5|9509.5|164
1638272700000|2021-11-30 11:45:00|9524|9514|9525|9515|9526|9516|9518.3|9508.3|213
1638273000000|2021-11-30 11:50:00|9525.3|9515.3|9518.5|9508.5|9529.3|9519.3|9516.5|9506.5|226
1638273300000|2021-11-30 11:55:00|9519.3|9509.3|9522.3|9512.3|9526|9516|9516|9506|250
1638273600000|2021-11-30 12:00:00|9522|9512|9514|9504|9525.5|9515.5|9514|9504|169
1638273900000|2021-11-30 12:05:00|9514.3|9504.3|9511|9501|9521.8|9511.8|9508.5|9498.5|255
1638274200000|2021-11-30 12:10:00|9512|9502|9517.8|9507.8|9521.5|9511.5|9512|9502|254
1638274500000|2021-11-30 12:15:00|9517.5|9507.5|9518.5|9508.5|9524|9514|9515.8|9505.8|183
1638274800000|2021-11-30 12:20:00|9518.3|9508.3|9531.5|9521.5|9535.5|9525.5|9516.5|9506.5|184
1638275100000|2021-11-30 12:25:00|9531.3|9521.3|9522.3|9512.3|9534.3|9524.3|9521.5|9511.5|234
1638275400000|2021-11-30 12:30:00|9522|9512|9522.5|9512.5|9532|9522|9519.3|9509.3|249
1638275700000|2021-11-30 12:35:00|9521.4|9511.4|9516.3|9506.3|9522.8|9512.8|9509.4|9499.4|243
1638276000000|2021-11-30 12:40:00|9517.1|9507.1|9518.8|9508.8|9519.3|9509.3|9513.5|9503.5|139
1638276300000|2021-11-30 12:45:00|9519.3|9509.3|9521.5|9511.5|9525.3|9515.3|9519.3|9509.3|116
1638276600000|2021-11-30 12:50:00|9521.3|9511.3|9519|9509|9522.8|9512.8|9514|9504|227
1638276900000|2021-11-30 12:55:00|9520|9510|9528.8|9518.8|9529.8|9519.8|9520|9510|359
1638277200000|2021-11-30 13:00:00|9528|9518|9512|9502|9530.8|9520.8|9511.5|9501.5|578
1638277500000|2021-11-30 13:05:00|9512.5|9502.5|9524.3|9514.3|9526|9516|9503.8|9493.8|460
1638277800000|2021-11-30 13:10:00|9521.8|9511.8|9552.3|9542.3|9552.5|9542.5|9519|9509|539
1638278100000|2021-11-30 13:15:00|9551.8|9541.8|9554|9544|9560.3|9550.3|9549.3|9539.3|377
1638278400000|2021-11-30 13:20:00|9552.8|9542.8|9531.5|9521.5|9554|9544|9523|9513|510
1638278700000|2021-11-30 13:25:00|9531|9521|9513.8|9503.8|9533.8|9523.8|9510.5|9500.5|440
1638279000000|2021-11-30 13:30:00|9514|9504|9520.5|9510.5|9521|9511|9495.5|9485.5|537
1638279300000|2021-11-30 13:35:00|9520.8|9510.8|9513|9503|9523.8|9513.8|9505.8|9495.8|376
1638279600000|2021-11-30 13:40:00|9511.8|9501.8|9511|9501|9514|9504|9496.3|9486.3|369
1638279900000|2021-11-30 13:45:00|9511.8|9501.8|9507.8|9497.8|9514.3|9504.3|9500.5|9490.5|416
1638280200000|2021-11-30 13:50:00|9508.3|9498.3|9529.5|9519.5|9533.6|9523.6|9508.3|9498.3|400
1638280500000|2021-11-30 13:55:00|9529.8|9519.8|9524|9514|9532.8|9522.8|9515.3|9505.3|373
1638280800000|2021-11-30 14:00:00|9523.8|9513.8|9510.3|9500.3|9524.3|9514.3|9506.8|9496.8|454
1638281100000|2021-11-30 14:05:00|9510.5|9500.5|9515.8|9505.8|9522.3|9512.3|9506.5|9496.5|355
1638281400000|2021-11-30 14:10:00|9516.3|9506.3|9528|9518|9528|9518|9516|9506|235
1638281700000|2021-11-30 14:15:00|9528.9|9518.9|9536.3|9526.3|9539.8|9529.8|9527|9517|333
1638282000000|2021-11-30 14:20:00|9536.5|9526.5|9544.8|9534.8|9545|9535|9532.5|9522.5|302
1638282300000|2021-11-30 14:25:00|9544.5|9534.5|9551.5|9541.5|9563|9553|9543.8|9533.8|438
1638282600000|2021-11-30 14:30:00|9551.3|9541.3|9565.8|9555.8|9567|9557|9543.3|9533.3|605
1638282900000|2021-11-30 14:35:00|9566|9556|9546|9536|9571.8|9561.8|9539.8|9529.8|559
1638283200000|2021-11-30 14:40:00|9546.3|9536.3|9546|9536|9555.5|9545.5|9542|9532|482
1638283500000|2021-11-30 14:45:00|9546.3|9536.3|9544.3|9534.3|9559.3|9549.3|9543.3|9533.3|559
1638283800000|2021-11-30 14:50:00|9544|9534|9538.5|9528.5|9554.5|9544.5|9535|9525|486
1638284100000|2021-11-30 14:55:00|9538.3|9528.3|9552.8|9542.8|9555.8|9545.8|9536.8|9526.8|441
1638284400000|2021-11-30 15:00:00|9552.5|9542.5|9545.5|9535.5|9558.5|9548.5|9542.5|9532.5|515
1638284700000|2021-11-30 15:05:00|9545.8|9535.8|9571.8|9561.8|9572|9562|9543.5|9533.5|496
1638285000000|2021-11-30 15:10:00|9571.5|9561.5|9571.3|9561.3|9574|9564|9567.5|9557.5|403
1638285300000|2021-11-30 15:15:00|9570.3|9560.3|9563.8|9553.8|9576.8|9566.8|9562.3|9552.3|437
1638285600000|2021-11-30 15:20:00|9564|9554|9564.3|9554.3|9567.8|9557.8|9557|9547|467
1638285900000|2021-11-30 15:25:00|9563.8|9553.8|9558.8|9548.8|9567.5|9557.5|9555|9545|455
1638286200000|2021-11-30 15:30:00|9558.5|9548.5|9573.3|9563.3|9574|9564|9557.8|9547.8|494
1638286500000|2021-11-30 15:35:00|9572.3|9562.3|9552.3|9542.3|9572.5|9562.5|9536.5|9526.5|683
1638286800000|2021-11-30 15:40:00|9553|9543|9530.8|9520.8|9553|9543|9530|9520|633
1638287100000|2021-11-30 15:45:00|9531|9521|9513.3|9503.3|9533.8|9523.8|9513.3|9503.3|510
1638287400000|2021-11-30 15:50:00|9513.4|9503.4|9481.3|9471.3|9513.5|9503.5|9480.8|9470.8|608
1638287700000|2021-11-30 15:55:00|9481.5|9471.5|9462.5|9452.5|9482|9472|9460.3|9450.3|711
1638288000000|2021-11-30 16:00:00|9461.3|9451.3|9446.3|9436.3|9465.5|9455.5|9435.5|9425.5|755
1638288300000|2021-11-30 16:05:00|9446.8|9436.8|9452.3|9442.3|9455.8|9445.8|9440|9430|697
1638288600000|2021-11-30 16:10:00|9452|9442|9453.5|9443.5|9454.5|9444.5|9441.5|9431.5|626
1638288900000|2021-11-30 16:15:00|9453|9443|9456.3|9446.3|9459.5|9449.5|9448.5|9438.5|525
1638289200000|2021-11-30 16:20:00|9455|9445|9455|9445|9468.8|9458.8|9448.5|9438.5|512
1638289500000|2021-11-30 16:25:00|9454.5|9444.5|9447|9437|9468|9458|9444.8|9434.8|536
1638289800000|2021-11-30 16:30:00|9447.3|9437.3|9449.8|9439.8|9458.5|9448.5|9443.8|9433.8|487
1638290100000|2021-11-30 16:35:00|9449.5|9439.5|9455.3|9445.3|9464|9454|9443.8|9433.8|495
1638290400000|2021-11-30 16:40:00|9455|9445|9444.5|9434.5|9455.8|9445.8|9435.8|9425.8|545
1638290700000|2021-11-30 16:45:00|9445|9435|9452.5|9442.5|9454.5|9444.5|9441.5|9431.5|546
1638291000000|2021-11-30 16:50:00|9452|9442|9441.3|9431.3|9452|9442|9438|9428|544
1638291300000|2021-11-30 16:55:00|9441.8|9431.8|9433.5|9423.5|9443|9433|9432|9422|436
1638291600000|2021-11-30 17:00:00|9433.8|9423.8|9413|9403|9434.3|9424.3|9413|9403|403
1638291900000|2021-11-30 17:05:00|9413.5|9403.5|9407.3|9397.3|9425.5|9415.5|9399.8|9389.8|440
1638292200000|2021-11-30 17:10:00|9407.5|9397.5|9405.8|9395.8|9422|9412|9405|9395|496
1638292500000|2021-11-30 17:15:00|9405.5|9395.5|9398.8|9388.8|9408.5|9398.5|9388|9378|359
1638292800000|2021-11-30 17:20:00|9399|9389|9420|9410|9426|9416|9398.3|9388.3|395
1638293100000|2021-11-30 17:25:00|9419.8|9409.8|9418.8|9408.8|9419.8|9409.8|9413.9|9403.9|241
1638293400000|2021-11-30 17:30:00|9418.3|9408.3|9434|9424|9437.5|9427.5|9415.8|9405.8|319
1638293700000|2021-11-30 17:35:00|9435.5|9425.5|9435|9425|9438.8|9428.8|9429.8|9419.8|366
1638294000000|2021-11-30 17:40:00|9435.3|9425.3|9443.8|9433.8|9446.5|9436.5|9431.8|9421.8|281
1638294300000|2021-11-30 17:45:00|9442.8|9432.8|9437.3|9427.3|9448.8|9438.8|9434.5|9424.5|308
1638294600000|2021-11-30 17:50:00|9437.5|9427.5|9433.8|9423.8|9443|9433|9424.8|9414.8|374
1638294900000|2021-11-30 17:55:00|9435.8|9425.8|9447.6|9437.6|9450.4|9440.4|9433|9423|419
1638320400000|2021-12-01 01:00:00|9489.4|9479.4|9481.3|9471.3|9493.3|9483.3|9480.4|9470.4|206
1638320700000|2021-12-01 01:05:00|9480.9|9470.9|9498.5|9488.5|9499.1|9489.1|9480.5|9470.5|359
1638321000000|2021-12-01 01:10:00|9498.3|9488.3|9492.4|9482.4|9502|9492|9490.8|9480.8|303
1638321300000|2021-12-01 01:15:00|9492.1|9482.1|9487.3|9477.3|9494.1|9484.1|9484.9|9474.9|398
1638321600000|2021-12-01 01:20:00|9487.5|9477.5|9486|9476|9491.8|9481.8|9482.3|9472.3|393
1638321900000|2021-12-01 01:25:00|9486.3|9476.3|9492.1|9482.1|9496.1|9486.1|9485.8|9475.8|244
1638322200000|2021-12-01 01:30:00|9492.4|9482.4|9481.3|9471.3|9493.9|9483.9|9473.6|9463.6|338
1638322500000|2021-12-01 01:35:00|9481.5|9471.5|9487.9|9477.9|9490.8|9480.8|9479.5|9469.5|289
1638322800000|2021-12-01 01:40:00|9487.5|9477.5|9509.5|9499.5|9511.9|9501.9|9483.9|9473.9|354
1638323100000|2021-12-01 01:45:00|9508.9|9498.9|9510.4|9500.4|9512.3|9502.3|9505.6|9495.6|253
1638323400000|2021-12-01 01:50:00|9510.3|9500.3|9512.3|9502.3|9519.4|9509.4|9509.8|9499.8|216
1638323700000|2021-12-01 01:55:00|9512|9502|9522.9|9512.9|9523.8|9513.8|9510.8|9500.8|300
1638324000000|2021-12-01 02:00:00|9522.6|9512.6|9531.6|9521.6|9533.8|9523.8|9520.4|9510.4|246
1638324300000|2021-12-01 02:05:00|9532.6|9522.6|9527.3|9517.3|9533.6|9523.6|9524.3|9514.3|227
1638324600000|2021-12-01 02:10:00|9527|9517|9521.9|9511.9|9530.8|9520.8|9520.6|9510.6|204
1638324900000|2021-12-01 02:15:00|9521.6|9511.6|9522.9|9512.9|9525.9|9515.9|9521.3|9511.3|59
1638325200000|2021-12-01 02:20:00|9522.6|9512.6|9522.5|9512.5|9524|9514|9521.5|9511.5|52
1638325500000|2021-12-01 02:25:00|9522.4|9512.4|9526|9516|9526.6|9516.6|9522.3|9512.3|68
1638325800000|2021-12-01 02:30:00|9525.8|9515.8|9526.3|9516.3|9530.9|9520.9|9522|9512|382
1638326100000|2021-12-01 02:35:00|9526.5|9516.5|9539|9529|9539.3|9529.3|9526.1|9516.1|268
1638326400000|2021-12-01 02:40:00|9538.5|9528.5|9532.1|9522.1|9541.3|9531.3|9529.1|9519.1|313
1638326700000|2021-12-01 02:45:00|9532.6|9522.6|9525.1|9515.1|9534.9|9524.9|9523.4|9513.4|301
1638327000000|2021-12-01 02:50:00|9525.3|9515.3|9521.8|9511.8|9529.1|9519.1|9521|9511|218
1638327300000|2021-12-01 02:55:00|9522.3|9512.3|9535|9525|9535.3|9525.3|9519.8|9509.8|246
1638327600000|2021-12-01 03:00:00|9534.8|9524.8|9530|9520|9538.8|9528.8|9529.9|9519.9|279
1638327900000|2021-12-01 03:05:00|9530.5|9520.5|9523.3|9513.3|9531.5|9521.5|9522|9512|261
1638328200000|2021-12-01 03:10:00|9523|9513|9523.1|9513.1|9526.8|9516.8|9520.8|9510.8|195
1638328500000|2021-12-01 03:15:00|9523.3|9513.3|9534.1|9524.1|9534.4|9524.4|9523.3|9513.3|280
1638328800000|2021-12-01 03:20:00|9534.4|9524.4|9539.4|9529.4|9540.9|9530.9|9531.6|9521.6|186
1638329100000|2021-12-01 03:25:00|9539.6|9529.6|9544.1|9534.1|9547.5|9537.5|9537.5|9527.5|357
1638329400000|2021-12-01 03:30:00|9544.4|9534.4|9580.9|9570.9|9580.9|9570.9|9544.3|9534.3|143
1638329700000|2021-12-01 03:35:00|9581.3|9571.3|9573.9|9563.9|9587.4|9577.4|9570|9560|137
1638330000000|2021-12-01 03:40:00|9573.6|9563.6|9574|9564|9578.1|9568.1|9572.5|9562.5|103
1638330300000|2021-12-01 03:45:00|9573.8|9563.8|9574|9564|9577.3|9567.3|9572.5|9562.5|87
1638330600000|2021-12-01 03:50:00|9573.8|9563.8|9575.5|9565.5|9577|9567|9573.3|9563.3|65
1638330900000|2021-12-01 03:55:00|9575.9|9565.9|9577.4|9567.4|9577.4|9567.4|9575.4|9565.4|51
1638331200000|2021-12-01 04:00:00|9577.6|9567.6|9578|9568|9579.3|9569.3|9574.3|9564.3|61
1638331500000|2021-12-01 04:05:00|9577.8|9567.8|9577.1|9567.1|9578.1|9568.1|9575.6|9565.6|42
1638331800000|2021-12-01 04:10:00|9576.9|9566.9|9574.8|9564.8|9577.3|9567.3|9573.6|9563.6|57
1638332100000|2021-12-01 04:15:00|9576|9566|9573.3|9563.3|9576|9566|9571.8|9561.8|75
1638332400000|2021-12-01 04:20:00|9573|9563|9574.5|9564.5|9578.5|9568.5|9573|9563|71
1638332700000|2021-12-01 04:25:00|9574.9|9564.9|9575.4|9565.4|9577.5|9567.5|9574|9564|49
1638333000000|2021-12-01 04:30:00|9575.5|9565.5|9589.3|9579.3|9589.8|9579.8|9575.5|9565.5|97
1638333300000|2021-12-01 04:35:00|9589.5|9579.5|9591.8|9581.8|9592.3|9582.3|9589.1|9579.1|46
1638333600000|2021-12-01 04:40:00|9592|9582|9595.9|9585.9|9597.3|9587.3|9592|9582|85
1638333900000|2021-12-01 04:45:00|9596.1|9586.1|9595.9|9585.9|9597.8|9587.8|9592.4|9582.4|89
1638334200000|2021-12-01 04:50:00|9595.5|9585.5|9593.8|9583.8|9595.5|9585.5|9592.4|9582.4|58
1638334500000|2021-12-01 04:55:00|9594.1|9584.1|9600.8|9590.8|9600.9|9590.9|9592.5|9582.5|59
1638334800000|2021-12-01 05:00:00|9600.5|9590.5|9594.8|9584.8|9601.3|9591.3|9593.6|9583.6|108
1638335100000|2021-12-01 05:05:00|9594.4|9584.4|9591.8|9581.8|9595.1|9585.1|9588.5|9578.5|95
1638335400000|2021-12-01 05:10:00|9591.3|9581.3|9590.5|9580.5|9591.5|9581.5|9585.5|9575.5|72
1638335700000|2021-12-01 05:15:00|9590.3|9580.3|9588|9578|9590.5|9580.5|9586|9576|81
1638336000000|2021-12-01 05:20:00|9586.8|9576.8|9586.5|9576.5|9588.9|9578.9|9583.6|9573.6|101
1638336300000|2021-12-01 05:25:00|9586.1|9576.1|9580|9570|9586.1|9576.1|9579.8|9569.8|97
1638336600000|2021-12-01 05:30:00|9580.3|9570.3|9575.3|9565.3|9581|9571|9569|9559|428
1638336900000|2021-12-01 05:35:00|9575.4|9565.4|9571.5|9561.5|9578.1|9568.1|9561.4|9551.4|292
1638337200000|2021-12-01 05:40:00|9571.6|9561.6|9570.9|9560.9|9573.9|9563.9|9568.8|9558.8|113
1638337500000|2021-12-01 05:45:00|9571.3|9561.3|9563.6|9553.6|9578.3|9568.3|9560.5|9550.5|256
1638337800000|2021-12-01 05:50:00|9563.4|9553.4|9556.8|9546.8|9565.8|9555.8|9555.9|9545.9|201
1638338100000|2021-12-01 05:55:00|9557|9547|9566|9556|9569.9|9559.9|9557|9547|211
1638338400000|2021-12-01 06:00:00|9566.3|9556.3|9557.1|9547.1|9571.3|9561.3|9556|9546|242
1638338700000|2021-12-01 06:05:00|9557.4|9547.4|9550.1|9540.1|9557.4|9547.4|9545.3|9535.3|276
1638339000000|2021-12-01 06:10:00|9551.3|9541.3|9556.1|9546.1|9557.9|9547.9|9547.3|9537.3|226
1638339300000|2021-12-01 06:15:00|9556.5|9546.5|9556.3|9546.3|9558.5|9548.5|9553|9543|156
1638339600000|2021-12-01 06:20:00|9558|9548|9562.1|9552.1|9563.8|9553.8|9555.4|9545.4|156
1638339900000|2021-12-01 06:25:00|9562.4|9552.4|9561.1|9551.1|9566.8|9556.8|9559|9549|216
1638340200000|2021-12-01 06:30:00|9561.8|9551.8|9562.6|9552.6|9562.9|9552.9|9554.9|9544.9|262
1638340500000|2021-12-01 06:35:00|9562.9|9552.9|9566.8|9556.8|9567.3|9557.3|9555.8|9545.8|176
1638340800000|2021-12-01 06:40:00|9566.5|9556.5|9564.4|9554.4|9568.8|9558.8|9562|9552|322
1638341100000|2021-12-01 06:45:00|9564.3|9554.3|9557.6|9547.6|9569.5|9559.5|9556.5|9546.5|381
1638341400000|2021-12-01 06:50:00|9557.4|9547.4|9546.4|9536.4|9560|9550|9546|9536|325
1638341700000|2021-12-01 06:55:00|9546|9536|9553.8|9543.8|9554.9|9544.9|9540.9|9530.9|305
1638342000000|2021-12-01 07:00:00|9552.9|9542.9|9539.3|9529.3|9554.8|9544.8|9536.5|9526.5|168
1638342300000|2021-12-01 07:05:00|9539|9529|9539.9|9529.9|9542.1|9532.1|9533.3|9523.3|157
1638342600000|2021-12-01 07:10:00|9539.5|9529.5|9535.8|9525.8|9547.6|9537.6|9534.4|9524.4|181
1638342900000|2021-12-01 07:15:00|9535.5|9525.5|9532.6|9522.6|9535.8|9525.8|9531.3|9521.3|173
1638343200000|2021-12-01 07:20:00|9532.4|9522.4|9534.4|9524.4|9535.8|9525.8|9527.4|9517.4|150
1638343500000|2021-12-01 07:25:00|9534.3|9524.3|9536.9|9526.9|9540.3|9530.3|9533.5|9523.5|145
1638343800000|2021-12-01 07:30:00|9536.1|9526.1|9534.5|9524.5|9539.1|9529.1|9533|9523|174
1638344100000|2021-12-01 07:35:00|9534.3|9524.3|9549.9|9539.9|9552.1|9542.1|9531.8|9521.8|211
1638344400000|2021-12-01 07:40:00|9549.5|9539.5|9547.8|9537.8|9552|9542|9545.5|9535.5|163
1638344700000|2021-12-01 07:45:00|9547.3|9537.3|9545.8|9535.8|9547.3|9537.3|9536.1|9526.1|165
1638345000000|2021-12-01 07:50:00|9546|9536|9542.6|9532.6|9547.4|9537.4|9539|9529|109
1638345300000|2021-12-01 07:55:00|9542.4|9532.4|9565.3|9555.3|9567.6|9557.6|9539.3|9529.3|169
1638345600000|2021-12-01 08:00:00|9565.5|9555.5|9572.5|9562.5|9583.9|9573.9|9534.8|9524.8|320
1638345900000|2021-12-01 08:05:00|9573|9563|9563.8|9553.8|9575|9565|9555.3|9545.3|266
1638346200000|2021-12-01 08:10:00|9564|9554|9569.8|9559.8|9571.3|9561.3|9555.8|9545.8|182
1638346500000|2021-12-01 08:15:00|9570.3|9560.3|9569|9559|9576.5|9566.5|9567.5|9557.5|124
1638346800000|2021-12-01 08:20:00|9569.8|9559.8|9563.5|9553.5|9575.8|9565.8|9556.8|9546.8|176
1638347100000|2021-12-01 08:25:00|9563.8|9553.8|9578.3|9568.3|9603.4|9593.4|9563.3|9553.3|167
1638347400000|2021-12-01 08:30:00|9579.3|9569.3|9586.5|9576.5|9586.5|9576.5|9569.3|9559.3|156
1638347700000|2021-12-01 08:35:00|9586.8|9576.8|9571.5|9561.5|9587.8|9577.8|9567|9557|189
1638348000000|2021-12-01 08:40:00|9571.8|9561.8|9562.8|9552.8|9575.3|9565.3|9559.8|9549.8|150
1638348300000|2021-12-01 08:45:00|9562.5|9552.5|9554.8|9544.8|9562.5|9552.5|9549.3|9539.3|179
1638348600000|2021-12-01 08:50:00|9555.3|9545.3|9546|9536|9555.8|9545.8|9546|9536|109
1638348900000|2021-12-01 08:55:00|9546.3|9536.3|9540.3|9530.3|9546.8|9536.8|9538|9528|115
1638349200000|2021-12-01 09:00:00|9540|9530|9544.3|9534.3|9551.3|9541.3|9538|9528|165
1638349500000|2021-12-01 09:05:00|9544.8|9534.8|9544.8|9534.8|9548.3|9538.3|9534.3|9524.3|133
1638349800000|2021-12-01 09:10:00|9545.5|9535.5|9546.3|9536.3|9556.5|9546.5|9545.5|9535.5|137
1638350100000|2021-12-01 09:15:00|9546.5|9536.5|9552.5|9542.5|9554.8|9544.8|9545|9535|116
1638350400000|2021-12-01 09:20:00|9552.8|9542.8|9552.3|9542.3|9559.3|9549.3|9551.5|9541.5|79
1638350700000|2021-12-01 09:25:00|9552|9542|9551|9541|9552.8|9542.8|9545.3|9535.3|134
1638351000000|2021-12-01 09:30:00|9550.8|9540.8|9548.3|9538.3|9553.8|9543.8|9545|9535|142
1638351300000|2021-12-01 09:35:00|9547.5|9537.5|9555.8|9545.8|9559.3|9549.3|9547.5|9537.5|122
1638351600000|2021-12-01 09:40:00|9556.8|9546.8|9542.5|9532.5|9556.8|9546.8|9536.5|9526.5|132
1638351900000|2021-12-01 09:45:00|9541.8|9531.8|9547|9537|9549|9539|9537.5|9527.5|116
1638352200000|2021-12-01 09:50:00|9547.3|9537.3|9551.8|9541.8|9554|9544|9547.3|9537.3|121
1638352500000|2021-12-01 09:55:00|9551.5|9541.5|9552|9542|9552.8|9542.8|9548|9538|116
1638352800000|2021-12-01 10:00:00|9551.8|9541.8|9550.5|9540.5|9552.8|9542.8|9544.5|9534.5|66
1638353100000|2021-12-01 10:05:00|9550.3|9540.3|9554|9544|9554|9544|9549|9539|52
1638353400000|2021-12-01 10:10:00|9554.8|9544.8|9550|9540|9560.1|9550.1|9549.5|9539.5|141
1638353700000|2021-12-01 10:15:00|9550.5|9540.5|9546.3|9536.3|9552|9542|9545.5|9535.5|97
1638354000000|2021-12-01 10:20:00|9546|9536|9541.3|9531.3|9548.8|9538.8|9541.3|9531.3|95
1638354300000|2021-12-01 10:25:00|9541.5|9531.5|9542.5|9532.5|9546|9536|9541|9531|118
1638354600000|2021-12-01 10:30:00|9541|9531|9537.3|9527.3|9542|9532|9536.5|9526.5|132
1638354900000|2021-12-01 10:35:00|9537.8|9527.8|9537|9527|9539|9529|9536.3|9526.3|39
1638355200000|2021-12-01 10:40:00|9536.8|9526.8|9536|9526|9537|9527|9530.5|9520.5|134
1638355500000|2021-12-01 10:45:00|9535.8|9525.8|9530.3|9520.3|9538|9528|9530.3|9520.3|109
1638355800000|2021-12-01 10:50:00|9530|9520|9528.5|9518.5|9530|9520|9520.8|9510.8|126
1638356100000|2021-12-01 10:55:00|9528.3|9518.3|9538.1|9528.1|9538.1|9528.1|9527.5|9517.5|111
1638356400000|2021-12-01 11:00:00|9538.3|9528.3|9526.5|9516.5|9540.8|9530.8|9525.5|9515.5|120
1638356700000|2021-12-01 11:05:00|9527|9517|9538|9528|9538.8|9528.8|9527|9517|133
1638357000000|2021-12-01 11:10:00|9538.3|9528.3|9529.8|9519.8|9538.8|9528.8|9528.5|9518.5|106
1638357300000|2021-12-01 11:15:00|9529.5|9519.5|9527.5|9517.5|9530.8|9520.8|9524.5|9514.5|95
1638357600000|2021-12-01 11:20:00|9527.8|9517.8|9538.8|9528.8|9542.3|9532.3|9527.8|9517.8|131
1638357900000|2021-12-01 11:25:00|9539.6|9529.6|9536.5|9526.5|9542.8|9532.8|9536.3|9526.3|157
1638358200000|2021-12-01 11:30:00|9536.3|9526.3|9533.8|9523.8|9537.3|9527.3|9533|9523|91
1638358500000|2021-12-01 11:35:00|9534|9524|9532.3|9522.3|9536|9526|9527.5|9517.5|117
1638358800000|2021-12-01 11:40:00|9532.5|9522.5|9536|9526|9536|9526|9530.5|9520.5|91
1638359100000|2021-12-01 11:45:00|9535.8|9525.8|9531.5|9521.5|9538.8|9528.8|9531.3|9521.3|96
1638359400000|2021-12-01 11:50:00|9531.3|9521.3|9534|9524|9534.8|9524.8|9521.3|9511.3|115
1638359700000|2021-12-01 11:55:00|9534.8|9524.8|9544.5|9534.5|9545.3|9535.3|9534.8|9524.8|84
1638360000000|2021-12-01 12:00:00|9544.3|9534.3|9537|9527|9549.3|9539.3|9536.8|9526.8|118
1638360300000|2021-12-01 12:05:00|9536.8|9526.8|9525.8|9515.8|9540.5|9530.5|9523.3|9513.3|170
1638360600000|2021-12-01 12:10:00|9525.5|9515.5|9527.3|9517.3|9529.5|9519.5|9525.3|9515.3|155
1638360900000|2021-12-01 12:15:00|9527|9517|9526.5|9516.5|9538.5|9528.5|9524.8|9514.8|146
1638361200000|2021-12-01 12:20:00|9526|9516|9528.5|9518.5|9530.5|9520.5|9524|9514|136
1638361500000|2021-12-01 12:25:00|9528|9518|9535|9525|9536.3|9526.3|9525|9515|174
1638361800000|2021-12-01 12:30:00|9535.3|9525.3|9524.5|9514.5|9542|9532|9524.5|9514.5|187
1638362100000|2021-12-01 12:35:00|9525.3|9515.3|9523.8|9513.8|9528.8|9518.8|9520.3|9510.3|145
1638362400000|2021-12-01 12:40:00|9524.3|9514.3|9529|9519|9529.3|9519.3|9524.3|9514.3|60
1638362700000|2021-12-01 12:45:00|9528.5|9518.5|9525.8|9515.8|9531.3|9521.3|9523|9513|116
1638363000000|2021-12-01 12:50:00|9525.5|9515.5|9521.8|9511.8|9527.3|9517.3|9520.3|9510.3|92
1638363300000|2021-12-01 12:55:00|9521|9511|9523.5|9513.5|9525.8|9515.8|9520.5|9510.5|142
1638363600000|2021-12-01 13:00:00|9523.8|9513.8|9523.3|9513.3|9531|9521|9520.3|9510.3|418
1638363900000|2021-12-01 13:05:00|9522.8|9512.8|9508|9498|9523.3|9513.3|9506.8|9496.8|350
1638364200000|2021-12-01 13:10:00|9509.5|9499.5|9505|9495|9510.3|9500.3|9496.5|9486.5|305
1638364500000|2021-12-01 13:15:00|9505.3|9495.3|9496.5|9486.5|9506.3|9496.3|9491|9481|491
1638364800000|2021-12-01 13:20:00|9496.8|9486.8|9491|9481|9500.8|9490.8|9482|9472|416
1638365100000|2021-12-01 13:25:00|9491.3|9481.3|9497.3|9487.3|9511|9501|9489.5|9479.5|444
1638365400000|2021-12-01 13:30:00|9498.3|9488.3|9492|9482|9504|9494|9487.5|9477.5|393
1638365700000|2021-12-01 13:35:00|9492.3|9482.3|9491.3|9481.3|9499.8|9489.8|9489.3|9479.3|320
1638366000000|2021-12-01 13:40:00|9491|9481|9482.3|9472.3|9492.3|9482.3|9480.5|9470.5|331
1638366300000|2021-12-01 13:45:00|9482|9472|9482.5|9472.5|9486|9476|9466.5|9456.5|404
1638366600000|2021-12-01 13:50:00|9481.8|9471.8|9476.3|9466.3|9484.8|9474.8|9467.3|9457.3|402
1638366900000|2021-12-01 13:55:00|9477.5|9467.5|9487.8|9477.8|9495.8|9485.8|9472.8|9462.8|290
1638367200000|2021-12-01 14:00:00|9487.5|9477.5|9466.3|9456.3|9487.5|9477.5|9466|9456|313
1638367500000|2021-12-01 14:05:00|9467|9457|9474.3|9464.3|9474.5|9464.5|9463.5|9453.5|236
1638367800000|2021-12-01 14:10:00|9474|9464|9482.5|9472.5|9486.3|9476.3|9473.3|9463.3|228
1638368100000|2021-12-01 14:15:00|9482.8|9472.8|9491.8|9481.8|9492|9482|9474.3|9464.3|304
1638368400000|2021-12-01 14:20:00|9492.8|9482.8|9484.3|9474.3|9492.8|9482.8|9483.8|9473.8|219
1638368700000|2021-12-01 14:25:00|9484.5|9474.5|9478.5|9468.5|9486.8|9476.8|9478|9468|198
1638369000000|2021-12-01 14:30:00|9478.3|9468.3|9473.8|9463.8|9483.8|9473.8|9471.5|9461.5|373
1638369300000|2021-12-01 14:35:00|9473.3|9463.3|9493.8|9483.8|9495.5|9485.5|9465.5|9455.5|445
1638369600000|2021-12-01 14:40:00|9494|9484|9476.3|9466.3|9495.3|9485.3|9475.3|9465.3|235
1638369900000|2021-12-01 14:45:00|9476.5|9466.5|9456.3|9446.3|9481|9471|9453.3|9443.3|370
1638370200000|2021-12-01 14:50:00|9456|9446|9455.5|9445.5|9462|9452|9453.3|9443.3|299
1638370500000|2021-12-01 14:55:00|9455.3|9445.3|9468.5|9458.5|9471.3|9461.3|9454|9444|319
1638370800000|2021-12-01 15:00:00|9468.8|9458.8|9485.8|9475.8|9486.5|9476.5|9460|9450|454
1638371100000|2021-12-01 15:05:00|9486.5|9476.5|9501.3|9491.3|9501.5|9491.5|9485.3|9475.3|323
1638371400000|2021-12-01 15:10:00|9501|9491|9509.5|9499.5|9511|9501|9501|9491|293
1638371700000|2021-12-01 15:15:00|9509.8|9499.8|9516.8|9506.8|9524|9514|9500.8|9490.8|375
1638372000000|2021-12-01 15:20:00|9516.3|9506.3|9502.3|9492.3|9518.8|9508.8|9500.3|9490.3|258
1638372300000|2021-12-01 15:25:00|9502|9492|9491.5|9481.5|9510|9500|9489.8|9479.8|328
1638372600000|2021-12-01 15:30:00|9491.3|9481.3|9478.8|9468.8|9495.3|9485.3|9475.3|9465.3|373
1638372900000|2021-12-01 15:35:00|9478.5|9468.5|9486.8|9476.8|9494|9484|9478|9468|284
1638373200000|2021-12-01 15:40:00|9487|9477|9481.5|9471.5|9493.5|9483.5|9477.5|9467.5|317
1638373500000|2021-12-01 15:45:00|9481.3|9471.3|9479.5|9469.5|9486|9476|9477|9467|282
1638373800000|2021-12-01 15:50:00|9479.8|9469.8|9486.5|9476.5|9488.3|9478.3|9479.3|9469.3|338
1638374100000|2021-12-01 15:55:00|9485.5|9475.5|9482.8|9472.8|9486.5|9476.5|9476.5|9466.5|317
1638374400000|2021-12-01 16:00:00|9483|9473|9478|9468|9483.8|9473.8|9473|9463|298
1638374700000|2021-12-01 16:05:00|9476.8|9466.8|9481.5|9471.5|9487|9477|9476.8|9466.8|265
1638375000000|2021-12-01 16:10:00|9481.8|9471.8|9492|9482|9492.8|9482.8|9479|9469|339
1638375300000|2021-12-01 16:15:00|9491.8|9481.8|9500.3|9490.3|9508.8|9498.8|9486.8|9476.8|309
1638375600000|2021-12-01 16:20:00|9500.8|9490.8|9479.3|9469.3|9501.8|9491.8|9478.3|9468.3|243
1638375900000|2021-12-01 16:25:00|9479|9469|9470|9460|9479|9469|9468|9458|345
1638376200000|2021-12-01 16:30:00|9470.5|9460.5|9459.3|9449.3|9476.8|9466.8|9458.3|9448.3|375
1638376500000|2021-12-01 16:35:00|9458.3|9448.3|9456.8|9446.8|9460.3|9450.3|9451.5|9441.5|356
1638376800000|2021-12-01 16:40:00|9457.8|9447.8|9455.5|9445.5|9457.8|9447.8|9443.8|9433.8|285
1638377100000|2021-12-01 16:45:00|9455.3|9445.3|9445.3|9435.3|9456.5|9446.5|9442.8|9432.8|304
1638377400000|2021-12-01 16:50:00|9446.3|9436.3|9443|9433|9449.8|9439.8|9442.3|9432.3|286
1638377700000|2021-12-01 16:55:00|9443.5|9433.5|9435.5|9425.5|9443.5|9433.5|9435|9425|343
1638378000000|2021-12-01 17:00:00|9435.8|9425.8|9417.8|9407.8|9436.3|9426.3|9416.8|9406.8|244
1638378300000|2021-12-01 17:05:00|9417.5|9407.5|9430.8|9420.8|9431.5|9421.5|9413.3|9403.3|199
1638378600000|2021-12-01 17:10:00|9430.5|9420.5|9421.5|9411.5|9432.5|9422.5|9417.8|9407.8|244
1638378900000|2021-12-01 17:15:00|9421|9411|9427|9417|9437|9427|9417.3|9407.3|193
1638379200000|2021-12-01 17:20:00|9426.3|9416.3|9422|9412|9427|9417|9418|9408|136
1638379500000|2021-12-01 17:25:00|9422.8|9412.8|9423.3|9413.3|9423.8|9413.8|9417.8|9407.8|212
1638379800000|2021-12-01 17:30:00|9423.5|9413.5|9422.8|9412.8|9431.3|9421.3|9417.8|9407.8|207
1638380100000|2021-12-01 17:35:00|9422.5|9412.5|9415.3|9405.3|9422.8|9412.8|9413.8|9403.8|133
1638380400000|2021-12-01 17:40:00|9415.8|9405.8|9418|9408|9420.8|9410.8|9415.8|9405.8|144
1638380700000|2021-12-01 17:45:00|9417.8|9407.8|9407|9397|9417.8|9407.8|9407|9397|125
1638381000000|2021-12-01 17:50:00|9406.3|9396.3|9398.8|9388.8|9411.8|9401.8|9397|9387|214
1638381300000|2021-12-01 17:55:00|9398.5|9388.5|9380.4|9370.4|9400.5|9390.5|9376.4|9366.4|263
1638406800000|2021-12-02 01:00:00|9440.8|9430.8|9450.4|9440.4|9451.1|9441.1|9429.5|9419.5|309
1638407100000|2021-12-02 01:05:00|9450|9440|9449|9439|9451.4|9441.4|9426.1|9416.1|325
1638407400000|2021-12-02 01:10:00|9448.8|9438.8|9443|9433|9451.5|9441.5|9434.1|9424.1|337
1638407700000|2021-12-02 01:15:00|9442.6|9432.6|9409.6|9399.6|9443.8|9433.8|9407|9397|517
1638408000000|2021-12-02 01:20:00|9409.4|9399.4|9425.5|9415.5|9427.8|9417.8|9404.5|9394.5|366
1638408300000|2021-12-02 01:25:00|9425.8|9415.8|9429.3|9419.3|9431.6|9421.6|9423.3|9413.3|476
1638408600000|2021-12-02 01:30:00|9429.5|9419.5|9417|9407|9430.3|9420.3|9414.1|9404.1|464
1638408900000|2021-12-02 01:35:00|9417.3|9407.3|9426.8|9416.8|9428|9418|9415|9405|373
1638409200000|2021-12-02 01:40:00|9426.9|9416.9|9449.1|9439.1|9450.4|9440.4|9424|9414|474
1638409500000|2021-12-02 01:45:00|9448.9|9438.9|9452.5|9442.5|9455.8|9445.8|9446.6|9436.6|281
1638409800000|2021-12-02 01:50:00|9452|9442|9455.6|9445.6|9464.3|9454.3|9447.9|9437.9|322
1638410100000|2021-12-02 01:55:00|9455.9|9445.9|9457|9447|9460.3|9450.3|9448.1|9438.1|344
1638410400000|2021-12-02 02:00:00|9456.6|9446.6|9438.9|9428.9|9456.6|9446.6|9430.3|9420.3|391
1638410700000|2021-12-02 02:05:00|9438.6|9428.6|9439.9|9429.9|9447|9437|9435.8|9425.8|341
1638411000000|2021-12-02 02:10:00|9440|9430|9435.4|9425.4|9446.4|9436.4|9433.9|9423.9|343
1638411300000|2021-12-02 02:15:00|9435|9425|9434.4|9424.4|9438.4|9428.4|9432.8|9422.8|148
1638411600000|2021-12-02 02:20:00|9434.6|9424.6|9434|9424|9436.5|9426.5|9431.4|9421.4|116
1638411900000|2021-12-02 02:25:00|9433.6|9423.6|9434.8|9424.8|9437.5|9427.5|9432.9|9422.9|87
1638412200000|2021-12-02 02:30:00|9435.1|9425.1|9443.4|9433.4|9445.5|9435.5|9434.4|9424.4|170
1638412500000|2021-12-02 02:35:00|9443.1|9433.1|9427.9|9417.9|9444.3|9434.3|9427.9|9417.9|264
1638412800000|2021-12-02 02:40:00|9427.6|9417.6|9433.8|9423.8|9436.3|9426.3|9426.8|9416.8|348
1638413100000|2021-12-02 02:45:00|9433.5|9423.5|9429.1|9419.1|9441.6|9431.6|9427.4|9417.4|285
1638413400000|2021-12-02 02:50:00|9428.9|9418.9|9437.3|9427.3|9438|9428|9427.6|9417.6|311
1638413700000|2021-12-02 02:55:00|9437.6|9427.6|9443.5|9433.5|9444.3|9434.3|9434|9424|260
1638414000000|2021-12-02 03:00:00|9442.5|9432.5|9429.5|9419.5|9443.3|9433.3|9428.3|9418.3|286
1638414300000|2021-12-02 03:05:00|9429.8|9419.8|9429.8|9419.8|9431.5|9421.5|9426.4|9416.4|188
1638414600000|2021-12-02 03:10:00|9429.9|9419.9|9434|9424|9434.3|9424.3|9426.4|9416.4|223
1638414900000|2021-12-02 03:15:00|9434.3|9424.3|9437.9|9427.9|9439|9429|9432|9422|175
1638415200000|2021-12-02 03:20:00|9438|9428|9447.4|9437.4|9448.6|9438.6|9435.3|9425.3|269
1638415500000|2021-12-02 03:25:00|9447.1|9437.1|9446.5|9436.5|9450.5|9440.5|9440.5|9430.5|198
1638415800000|2021-12-02 03:30:00|9446.4|9436.4|9445.8|9435.8|9448.6|9438.6|9441.9|9431.9|68
1638416100000|2021-12-02 03:35:00|9445.5|9435.5|9443.8|9433.8|9446.8|9436.8|9438.3|9428.3|148
1638416400000|2021-12-02 03:40:00|9444|9434|9438.8|9428.8|9444|9434|9438.5|9428.5|94
1638416700000|2021-12-02 03:45:00|9439|9429|9443.5|9433.5|9445|9435|9437.3|9427.3|104
1638417000000|2021-12-02 03:50:00|9443.3|9433.3|9441|9431|9443.5|9433.5|9439.8|9429.8|49
1638417300000|2021-12-02 03:55:00|9440.8|9430.8|9444.5|9434.5|9445.1|9435.1|9440.5|9430.5|72
1638417600000|2021-12-02 04:00:00|9444.8|9434.8|9451.1|9441.1|9454.4|9444.4|9444.1|9434.1|113
1638417900000|2021-12-02 04:05:00|9451.5|9441.5|9445.3|9435.3|9451.5|9441.5|9442.6|9432.6|77
1638418200000|2021-12-02 04:10:00|9446|9436|9439.8|9429.8|9446|9436|9439.5|9429.5|104
1638418500000|2021-12-02 04:15:00|9440.1|9430.1|9435.5|9425.5|9441.3|9431.3|9435.3|9425.3|66
1638418800000|2021-12-02 04:20:00|9435.8|9425.8|9431.9|9421.9|9435.8|9425.8|9431.9|9421.9|26
1638419100000|2021-12-02 04:25:00|9432|9422|9432|9422|9432.4|9422.4|9426.6|9416.6|74
1638419400000|2021-12-02 04:30:00|9432.3|9422.3|9431.1|9421.1|9432.3|9422.3|9429.4|9419.4|66
1638419700000|2021-12-02 04:35:00|9431|9421|9432|9422|9432.3|9422.3|9428.8|9418.8|82
1638420000000|2021-12-02 04:40:00|9431.6|9421.6|9425.1|9415.1|9432.3|9422.3|9423|9413|69
1638420300000|2021-12-02 04:45:00|9425.4|9415.4|9423.8|9413.8|9426.9|9416.9|9423.6|9413.6|86
1638420600000|2021-12-02 04:50:00|9424|9414|9421.8|9411.8|9425.8|9415.8|9420.8|9410.8|77
1638420900000|2021-12-02 04:55:00|9421.5|9411.5|9419|9409|9423.3|9413.3|9417|9407|71
1638421200000|2021-12-02 05:00:00|9418.6|9408.6|9417.9|9407.9|9420.5|9410.5|9417.3|9407.3|80
1638421500000|2021-12-02 05:05:00|9417.5|9407.5|9418.5|9408.5|9420.8|9410.8|9416.5|9406.5|113
1638421800000|2021-12-02 05:10:00|9418.6|9408.6|9419.5|9409.5|9421.5|9411.5|9417.6|9407.6|92
1638422100000|2021-12-02 05:15:00|9419.3|9409.3|9421.5|9411.5|9422|9412|9415.6|9405.6|97
1638422400000|2021-12-02 05:20:00|9421.3|9411.3|9421.6|9411.6|9425|9415|9420|9410|69
1638422700000|2021-12-02 05:25:00|9421.3|9411.3|9423.5|9413.5|9423.9|9413.9|9420|9410|51
1638423000000|2021-12-02 05:30:00|9424.3|9414.3|9435.5|9425.5|9442.5|9432.5|9422.4|9412.4|526
1638423300000|2021-12-02 05:35:00|9435.8|9425.8|9439.3|9429.3|9445.6|9435.6|9435.8|9425.8|377
1638423600000|2021-12-02 05:40:00|9439|9429|9431.3|9421.3|9441.9|9431.9|9426.8|9416.8|360
1638423900000|2021-12-02 05:45:00|9431|9421|9431.3|9421.3|9433|9423|9421.9|9411.9|346
1638424200000|2021-12-02 05:50:00|9431.5|9421.5|9433.1|9423.1|9437.1|9427.1|9428.6|9418.6|299
1638424500000|2021-12-02 05:55:00|9432.9|9422.9|9442|9432|9447.5|9437.5|9431.4|9421.4|243
1638424800000|2021-12-02 06:00:00|9441.8|9431.8|9425.6|9415.6|9444.9|9434.9|9424.4|9414.4|300
1638425100000|2021-12-02 06:05:00|9425.9|9415.9|9412.6|9402.6|9430|9420|9412.5|9402.5|292
1638425400000|2021-12-02 06:10:00|9412.3|9402.3|9412.4|9402.4|9420.8|9410.8|9409.5|9399.5|312
1638425700000|2021-12-02 06:15:00|9412.8|9402.8|9419.1|9409.1|9419.5|9409.5|9406.1|9396.1|307
1638426000000|2021-12-02 06:20:00|9419.3|9409.3|9416.3|9406.3|9421.3|9411.3|9411|9401|350
1638426300000|2021-12-02 06:25:00|9416|9406|9418.1|9408.1|9418.8|9408.8|9413.5|9403.5|184
1638426600000|2021-12-02 06:30:00|9417.8|9407.8|9409.3|9399.3|9417.8|9407.8|9405.8|9395.8|245
1638426900000|2021-12-02 06:35:00|9409|9399|9395.4|9385.4|9411.4|9401.4|9389.3|9379.3|417
1638427200000|2021-12-02 06:40:00|9395.8|9385.8|9395|9385|9400.4|9390.4|9388.1|9378.1|428
1638427500000|2021-12-02 06:45:00|9395.4|9385.4|9394.6|9384.6|9398.8|9388.8|9388.8|9378.8|424
1638427800000|2021-12-02 06:50:00|9394.4|9384.4|9392.1|9382.1|9395.5|9385.5|9386|9376|367
1638428100000|2021-12-02 06:55:00|9392.4|9382.4|9384.5|9374.5|9395|9385|9382.9|9372.9|471
1638428400000|2021-12-02 07:00:00|9384.4|9374.4|9398|9388|9398|9388|9384.4|9374.4|196
1638428700000|2021-12-02 07:05:00|9397.6|9387.6|9411.6|9401.6|9415.6|9405.6|9396.1|9386.1|166
1638429000000|2021-12-02 07:10:00|9412.5|9402.5|9395.6|9385.6|9412.5|9402.5|9394.9|9384.9|210
1638429300000|2021-12-02 07:15:00|9395.9|9385.9|9388.3|9378.3|9398.5|9388.5|9382.9|9372.9|182
1638429600000|2021-12-02 07:20:00|9388.5|9378.5|9372.1|9362.1|9391|9381|9372|9362|141
1638429900000|2021-12-02 07:25:00|9372.9|9362.9|9381.4|9371.4|9382.6|9372.6|9372.9|9362.9|182
1638430200000|2021-12-02 07:30:00|9381|9371|9399.6|9389.6|9400.8|9390.8|9379.3|9369.3|223
1638430500000|2021-12-02 07:35:00|9399.8|9389.8|9393.8|9383.8|9400.6|9390.6|9388.6|9378.6|130
1638430800000|2021-12-02 07:40:00|9393.5|9383.5|9396.9|9386.9|9398.5|9388.5|9390.1|9380.1|234
1638431100000|2021-12-02 07:45:00|9397|9387|9399.4|9389.4|9400.6|9390.6|9395.5|9385.5|222
1638431400000|2021-12-02 07:50:00|9399.9|9389.9|9397.6|9387.6|9402.6|9392.6|9396.1|9386.1|220
1638431700000|2021-12-02 07:55:00|9397.1|9387.1|9404.5|9394.5|9404.5|9394.5|9388.5|9378.5|187
1638432000000|2021-12-02 08:00:00|9404.3|9394.3|9408|9398|9429.5|9419.5|9386.3|9376.3|317
1638432300000|2021-12-02 08:05:00|9408.3|9398.3|9404.3|9394.3|9409.5|9399.5|9397.8|9387.8|238
1638432600000|2021-12-02 08:10:00|9404.5|9394.5|9403|9393|9409|9399|9398|9388|224
1638432900000|2021-12-02 08:15:00|9402.8|9392.8|9416|9406|9416|9406|9402.3|9392.3|248
1638433200000|2021-12-02 08:20:00|9416.3|9406.3|9452|9442|9461.5|9451.5|9416.3|9406.3|254
1638433500000|2021-12-02 08:25:00|9452.3|9442.3|9441.5|9431.5|9453.5|9443.5|9433.3|9423.3|315
1638433800000|2021-12-02 08:30:00|9441|9431|9415.8|9405.8|9443.8|9433.8|9415.3|9405.3|253
1638434100000|2021-12-02 08:35:00|9416|9406|9421.3|9411.3|9423.5|9413.5|9416|9406|183
1638434400000|2021-12-02 08:40:00|9421.8|9411.8|9430.3|9420.3|9434.5|9424.5|9420.8|9410.8|240
1638434700000|2021-12-02 08:45:00|9429.5|9419.5|9432.5|9422.5|9433.8|9423.8|9423.5|9413.5|181
1638435000000|2021-12-02 08:50:00|9432.3|9422.3|9435.3|9425.3|9441.5|9431.5|9428|9418|158
1638435300000|2021-12-02 08:55:00|9435|9425|9420|9410|9436|9426|9416|9406|132
1638435600000|2021-12-02 09:00:00|9420.3|9410.3|9435.5|9425.5|9438.3|9428.3|9412.3|9402.3|242
1638435900000|2021-12-02 09:05:00|9433.5|9423.5|9423.5|9413.5|9436.3|9426.3|9421.4|9411.4|155
1638436200000|2021-12-02 09:10:00|9423.3|9413.3|9430.1|9420.1|9430.1|9420.1|9415.8|9405.8|163
1638436500000|2021-12-02 09:15:00|9429.8|9419.8|9434.5|9424.5|9444.5|9434.5|9429.5|9419.5|174
1638436800000|2021-12-02 09:20:00|9435|9425|9432.5|9422.5|9435.3|9425.3|9426|9416|152
1638437100000|2021-12-02 09:25:00|9432|9422|9422|9412|9432|9422|9420|9410|145
1638437400000|2021-12-02 09:30:00|9421.8|9411.8|9434|9424|9434|9424|9421.5|9411.5|102
1638437700000|2021-12-02 09:35:00|9433.8|9423.8|9422.5|9412.5|9434.8|9424.8|9421.8|9411.8|140
1638438000000|2021-12-02 09:40:00|9422.8|9412.8|9419.3|9409.3|9426|9416|9416.5|9406.5|150
1638438300000|2021-12-02 09:45:00|9419.5|9409.5|9425.3|9415.3|9429.3|9419.3|9418|9408|109
1638438600000|2021-12-02 09:50:00|9425.5|9415.5|9425.3|9415.3|9429.3|9419.3|9421.3|9411.3|87
1638438900000|2021-12-02 09:55:00|9425.5|9415.5|9426.3|9416.3|9426.5|9416.5|9417.5|9407.5|135
1638439200000|2021-12-02 10:00:00|9426|9416|9418.8|9408.8|9429.3|9419.3|9418.5|9408.5|122
1638439500000|2021-12-02 10:05:00|9419|9409|9426.5|9416.5|9428|9418|9418|9408|121
1638439800000|2021-12-02 10:10:00|9426.8|9416.8|9413.8|9403.8|9428|9418|9410.3|9400.3|142
1638440100000|2021-12-02 10:15:00|9412.8|9402.8|9419.3|9409.3|9419.8|9409.8|9406.8|9396.8|258
1638440400000|2021-12-02 10:20:00|9420|9410|9427.5|9417.5|9429.3|9419.3|9414|9404|147
1638440700000|2021-12-02 10:25:00|9427.3|9417.3|9424|9414|9427.5|9417.5|9423|9413|96
1638441000000|2021-12-02 10:30:00|9423.5|9413.5|9428|9418|9429.5|9419.5|9419|9409|116
1638441300000|2021-12-02 10:35:00|9428.3|9418.3|9423.3|9413.3|9429.5|9419.5|9419.8|9409.8|142
1638441600000|2021-12-02 10:40:00|9423.8|9413.8|9423.8|9413.8|9429.3|9419.3|9420.3|9410.3|128
1638441900000|2021-12-02 10:45:00|9423.3|9413.3|9425.5|9415.5|9429.5|9419.5|9420.5|9410.5|109
1638442200000|2021-12-02 10:50:00|9425.8|9415.8|9422.8|9412.8|9429.3|9419.3|9417.8|9407.8|150
1638442500000|2021-12-02 10:55:00|9422.5|9412.5|9422.3|9412.3|9425.5|9415.5|9420|9410|86
1638442800000|2021-12-02 11:00:00|9422|9412|9425.8|9415.8|9425.8|9415.8|9416|9406|185
1638443100000|2021-12-02 11:05:00|9425.3|9415.3|9428|9418|9429.3|9419.3|9423.5|9413.5|75
1638443400000|2021-12-02 11:10:00|9427.8|9417.8|9424.8|9414.8|9428|9418|9415.3|9405.3|173
1638443700000|2021-12-02 11:15:00|9424.5|9414.5|9425.8|9415.8|9429|9419|9422.5|9412.5|152
1638444000000|2021-12-02 11:20:00|9425.5|9415.5|9427.8|9417.8|9429.3|9419.3|9424|9414|112
1638444300000|2021-12-02 11:25:00|9427.5|9417.5|9422.8|9412.8|9429|9419|9422|9412|124
1638444600000|2021-12-02 11:30:00|9423|9413|9422|9412|9428.8|9418.8|9421.5|9411.5|125
1638444900000|2021-12-02 11:35:00|9422.3|9412.3|9424.3|9414.3|9426.3|9416.3|9416|9406|208
1638445200000|2021-12-02 11:40:00|9424.5|9414.5|9427.3|9417.3|9427.5|9417.5|9420.3|9410.3|145
1638445500000|2021-12-02 11:45:00|9427|9417|9423.3|9413.3|9431.3|9421.3|9421.8|9411.8|157
1638445800000|2021-12-02 11:50:00|9423|9413|9424|9414|9428.3|9418.3|9420.5|9410.5|145
1638446100000|2021-12-02 11:55:00|9424.5|9414.5|9429.8|9419.8|9430.8|9420.8|9422.8|9412.8|141
1638446400000|2021-12-02 12:00:00|9429.3|9419.3|9424.8|9414.8|9430.8|9420.8|9423.5|9413.5|161
1638446700000|2021-12-02 12:05:00|9424|9414|9413.8|9403.8|9427.3|9417.3|9407.8|9397.8|241
1638447000000|2021-12-02 12:10:00|9413.5|9403.5|9418.3|9408.3|9421.8|9411.8|9406|9396|207
1638447300000|2021-12-02 12:15:00|9418|9408|9408|9398|9418.3|9408.3|9406|9396|210
1638447600000|2021-12-02 12:20:00|9408.8|9398.8|9415|9405|9417.5|9407.5|9406|9396|221
1638447900000|2021-12-02 12:25:00|9414.8|9404.8|9420.8|9410.8|9420.8|9410.8|9406.3|9396.3|204
1638448200000|2021-12-02 12:30:00|9420.5|9410.5|9423.5|9413.5|9423.5|9413.5|9413.5|9403.5|209
1638448500000|2021-12-02 12:35:00|9422.8|9412.8|9433.8|9423.8|9438.8|9428.8|9419|9409|246
1638448800000|2021-12-02 12:40:00|9433|9423|9425.3|9415.3|9433.8|9423.8|9422.5|9412.5|218
1638449100000|2021-12-02 12:45:00|9425|9415|9417.5|9407.5|9427.5|9417.5|9415.5|9405.5|213
1638449400000|2021-12-02 12:50:00|9417.3|9407.3|9426.5|9416.5|9428.8|9418.8|9416|9406|209
1638449700000|2021-12-02 12:55:00|9426.3|9416.3|9423.3|9413.3|9428.8|9418.8|9420|9410|235
1638450000000|2021-12-02 13:00:00|9423.8|9413.8|9423.1|9413.1|9424|9414|9405.5|9395.5|581
1638450300000|2021-12-02 13:05:00|9423.3|9413.3|9396.3|9386.3|9425.5|9415.5|9390.5|9380.5|503
1638450600000|2021-12-02 13:10:00|9397|9387|9412.8|9402.8|9416|9406|9393.8|9383.8|455
1638450900000|2021-12-02 13:15:00|9411.8|9401.8|9397|9387|9411.8|9401.8|9395.5|9385.5|375
1638451200000|2021-12-02 13:20:00|9396.8|9386.8|9416.3|9406.3|9419.3|9409.3|9396.8|9386.8|328
1638451500000|2021-12-02 13:25:00|9416|9406|9415|9405|9416.8|9406.8|9403.5|9393.5|365
1638451800000|2021-12-02 13:30:00|9415.5|9405.5|9412.8|9402.8|9429.3|9419.3|9412.5|9402.5|414
1638452100000|2021-12-02 13:35:00|9412.5|9402.5|9416.8|9406.8|9422.5|9412.5|9410.4|9400.4|400
1638452400000|2021-12-02 13:40:00|9417.3|9407.3|9399.8|9389.8|9423|9413|9395.8|9385.8|498
1638452700000|2021-12-02 13:45:00|9400.3|9390.3|9405.5|9395.5|9408.5|9398.5|9393|9383|440
1638453000000|2021-12-02 13:50:00|9402.3|9392.3|9398.8|9388.8|9410|9400|9398.5|9388.5|441
1638453300000|2021-12-02 13:55:00|9398.5|9388.5|9401.3|9391.3|9412.5|9402.5|9389.5|9379.5|411
1638453600000|2021-12-02 14:00:00|9401.5|9391.5|9378.8|9368.8|9405.8|9395.8|9364|9354|602
1638453900000|2021-12-02 14:05:00|9380.5|9370.5|9399.3|9389.3|9402|9392|9374.5|9364.5|501
1638454200000|2021-12-02 14:10:00|9399.8|9389.8|9403.8|9393.8|9414.5|9404.5|9397.8|9387.8|543
1638454500000|2021-12-02 14:15:00|9404|9394|9417.5|9407.5|9418.8|9408.8|9398|9388|493
1638454800000|2021-12-02 14:20:00|9417.3|9407.3|9428|9418|9436.8|9426.8|9415.3|9405.3|558
1638455100000|2021-12-02 14:25:00|9427.8|9417.8|9424.8|9414.8|9434.5|9424.5|9422.8|9412.8|468
1638455400000|2021-12-02 14:30:00|9424.3|9414.3|9433.5|9423.5|9464.3|9454.3|9422|9412|688
1638455700000|2021-12-02 14:35:00|9433|9423|9468.3|9458.3|9471.8|9461.8|9431.5|9421.5|686
1638456000000|2021-12-02 14:40:00|9468.5|9458.5|9469|9459|9485.8|9475.8|9465|9455|550
1638456300000|2021-12-02 14:45:00|9470|9460|9461.3|9451.3|9480.3|9470.3|9459.5|9449.5|662
1638456600000|2021-12-02 14:50:00|9461|9451|9455.8|9445.8|9479.3|9469.3|9455.5|9445.5|561
1638456900000|2021-12-02 14:55:00|9455.5|9445.5|9465.5|9455.5|9467.3|9457.3|9448.8|9438.8|567
1638457200000|2021-12-02 15:00:00|9466.5|9456.5|9455.8|9445.8|9469.5|9459.5|9445.8|9435.8|555
1638457500000|2021-12-02 15:05:00|9456|9446|9463.5|9453.5|9467.8|9457.8|9447|9437|533
1638457800000|2021-12-02 15:10:00|9463.8|9453.8|9476.8|9466.8|9478.3|9468.3|9454|9444|410
1638458100000|2021-12-02 15:15:00|9477|9467|9471|9461|9478.3|9468.3|9469|9459|341
1638458400000|2021-12-02 15:20:00|9471.3|9461.3|9471|9461|9473.8|9463.8|9458.5|9448.5|401
1638458700000|2021-12-02 15:25:00|9470.5|9460.5|9461.5|9451.5|9470.5|9460.5|9458.3|9448.3|519
1638459000000|2021-12-02 15:30:00|9461.3|9451.3|9462|9452|9471.8|9461.8|9458.8|9448.8|533
1638459300000|2021-12-02 15:35:00|9461.8|9451.8|9455.5|9445.5|9470.5|9460.5|9453.5|9443.5|536
1638459600000|2021-12-02 15:40:00|9455.8|9445.8|9444.3|9434.3|9464.8|9454.8|9444.3|9434.3|439
1638459900000|2021-12-02 15:45:00|9444.8|9434.8|9450.8|9440.8|9459|9449|9441.5|9431.5|542
1638460200000|2021-12-02 15:50:00|9451.3|9441.3|9448.5|9438.5|9459.8|9449.8|9445.3|9435.3|539
1638460500000|2021-12-02 15:55:00|9448.3|9438.3|9470.8|9460.8|9473.3|9463.3|9443.8|9433.8|564
1638460800000|2021-12-02 16:00:00|9471.8|9461.8|9475.8|9465.8|9479.5|9469.5|9460|9450|479
1638461100000|2021-12-02 16:05:00|9476|9466|9477.3|9467.3|9479|9469|9470.8|9460.8|469
1638461400000|2021-12-02 16:10:00|9477.5|9467.5|9482.8|9472.8|9483.5|9473.5|9469.5|9459.5|376
1638461700000|2021-12-02 16:15:00|9483|9473|9506.8|9496.8|9509.8|9499.8|9480.5|9470.5|479
1638462000000|2021-12-02 16:20:00|9507|9497|9505.8|9495.8|9508|9498|9494|9484|414
1638462300000|2021-12-02 16:25:00|9505.5|9495.5|9502|9492|9509.3|9499.3|9500.5|9490.5|349
1638462600000|2021-12-02 16:30:00|9501.8|9491.8|9491.5|9481.5|9511|9501|9490.8|9480.8|511
1638462900000|2021-12-02 16:35:00|9491.3|9481.3|9490.3|9480.3|9500.5|9490.5|9486.5|9476.5|435
1638463200000|2021-12-02 16:40:00|9489.8|9479.8|9479.5|9469.5|9497.5|9487.5|9476.8|9466.8|591
1638463500000|2021-12-02 16:45:00|9479.8|9469.8|9503.8|9493.8|9507|9497|9478.8|9468.8|350
1638463800000|2021-12-02 16:50:00|9503.5|9493.5|9503|9493|9505|9495|9493|9483|459
1638464100000|2021-12-02 16:55:00|9502.8|9492.8|9506.5|9496.5|9508.5|9498.5|9492.5|9482.5|445
1638464400000|2021-12-02 17:00:00|9506|9496|9492.8|9482.8|9506.8|9496.8|9491.8|9481.8|381
1638464700000|2021-12-02 17:05:00|9493|9483|9501.5|9491.5|9501.5|9491.5|9487.5|9477.5|323
1638465000000|2021-12-02 17:10:00|9501|9491|9500.5|9490.5|9501.8|9491.8|9493.5|9483.5|262
1638465300000|2021-12-02 17:15:00|9500|9490|9500.5|9490.5|9504.5|9494.5|9496|9486|235
1638465600000|2021-12-02 17:20:00|9501.3|9491.3|9499.5|9489.5|9504|9494|9493.8|9483.8|214
1638465900000|2021-12-02 17:25:00|9499|9489|9496.5|9486.5|9499.8|9489.8|9490|9480|271
1638466200000|2021-12-02 17:30:00|9496.8|9486.8|9483|9473|9498.8|9488.8|9481.3|9471.3|257
1638466500000|2021-12-02 17:35:00|9483.3|9473.3|9486.8|9476.8|9490|9480|9476.8|9466.8|333
1638466800000|2021-12-02 17:40:00|9486.5|9476.5|9488|9478|9494.8|9484.8|9485|9475|287
1638467100000|2021-12-02 17:45:00|9488.3|9478.3|9495.3|9485.3|9496.5|9486.5|9487|9477|265
1638467400000|2021-12-02 17:50:00|9494.5|9484.5|9493.3|9483.3|9495.5|9485.5|9488.3|9478.3|260
1638467700000|2021-12-02 17:55:00|9493.5|9483.5|9482.1|9472.1|9498.6|9488.6|9481.1|9471.1|258
1638493200000|2021-12-03 01:00:00|9466|9456|9469.8|9459.8|9475.4|9465.4|9465.5|9455.5|201
1638493500000|2021-12-03 01:05:00|9470|9460|9470.5|9460.5|9481.8|9471.8|9465.5|9455.5|299
1638493800000|2021-12-03 01:10:00|9470.9|9460.9|9464|9454|9474.1|9464.1|9461.3|9451.3|255
1638494100000|2021-12-03 01:15:00|9463.5|9453.5|9457.9|9447.9|9468.3|9458.3|9456.4|9446.4|252
1638494400000|2021-12-03 01:20:00|9458.3|9448.3|9452.3|9442.3|9459.9|9449.9|9448|9438|219
1638494700000|2021-12-03 01:25:00|9452.5|9442.5|9454|9444|9460.3|9450.3|9451.9|9441.9|277
1638495000000|2021-12-03 01:30:00|9453.8|9443.8|9451|9441|9458.3|9448.3|9449.8|9439.8|356
1638495300000|2021-12-03 01:35:00|9450.8|9440.8|9449.6|9439.6|9452.3|9442.3|9446|9436|271
1638495600000|2021-12-03 01:40:00|9450|9440|9453.1|9443.1|9454.5|9444.5|9448.8|9438.8|294
1638495900000|2021-12-03 01:45:00|9453.3|9443.3|9448.6|9438.6|9453.9|9443.9|9447.8|9437.8|264
1638496200000|2021-12-03 01:50:00|9448.8|9438.8|9463|9453|9463.9|9453.9|9446.1|9436.1|381
1638496500000|2021-12-03 01:55:00|9463.3|9453.3|9467.4|9457.4|9470.8|9460.8|9456.6|9446.6|335
1638496800000|2021-12-03 02:00:00|9467.1|9457.1|9459.3|9449.3|9472.8|9462.8|9458.9|9448.9|302
1638497100000|2021-12-03 02:05:00|9458.9|9448.9|9456.5|9446.5|9462|9452|9454.5|9444.5|326
1638497400000|2021-12-03 02:10:00|9456.3|9446.3|9446.9|9436.9|9459|9449|9446|9436|276
1638497700000|2021-12-03 02:15:00|9446.5|9436.5|9449|9439|9454.1|9444.1|9446.4|9436.4|191
1638498000000|2021-12-03 02:20:00|9449.4|9439.4|9444.8|9434.8|9450.8|9440.8|9443.9|9433.9|96
1638498300000|2021-12-03 02:25:00|9445|9435|9444.3|9434.3|9450.5|9440.5|9443.8|9433.8|156
1638498600000|2021-12-03 02:30:00|9444|9434|9456.4|9446.4|9458.5|9448.5|9438.8|9428.8|333
1638498900000|2021-12-03 02:35:00|9456|9446|9453.8|9443.8|9460|9450|9452|9442|194
1638499200000|2021-12-03 02:40:00|9454|9444|9455.4|9445.4|9460.3|9450.3|9452|9442|290
1638499500000|2021-12-03 02:45:00|9455.6|9445.6|9468|9458|9468|9458|9455.6|9445.6|197
1638499800000|2021-12-03 02:50:00|9468.4|9458.4|9464|9454|9469.6|9459.6|9462.1|9452.1|269
1638500100000|2021-12-03 02:55:00|9463.8|9453.8|9462.8|9452.8|9463.8|9453.8|9454.3|9444.3|374
1638500400000|2021-12-03 03:00:00|9463|9453|9455.1|9445.1|9464|9454|9453.3|9443.3|258
1638500700000|2021-12-03 03:05:00|9454.9|9444.9|9458.3|9448.3|9460.5|9450.5|9453.4|9443.4|218
1638501000000|2021-12-03 03:10:00|9457.9|9447.9|9460.9|9450.9|9465.3|9455.3|9456|9446|260
1638501300000|2021-12-03 03:15:00|9461.6|9451.6|9462.1|9452.1|9467.8|9457.8|9458.9|9448.9|219
1638501600000|2021-12-03 03:20:00|9462.4|9452.4|9465.8|9455.8|9469|9459|9462.1|9452.1|171
1638501900000|2021-12-03 03:25:00|9466|9456|9478.3|9468.3|9478.3|9468.3|9466|9456|189
1638502200000|2021-12-03 03:30:00|9478|9468|9467.4|9457.4|9478.3|9468.3|9465.4|9455.4|144
1638502500000|2021-12-03 03:35:00|9467.3|9457.3|9472.3|9462.3|9473.1|9463.1|9466.9|9456.9|127
1638502800000|2021-12-03 03:40:00|9472.5|9462.5|9475.4|9465.4|9476.5|9466.5|9472.5|9462.5|107
1638503100000|2021-12-03 03:45:00|9475.5|9465.5|9481.9|9471.9|9482.1|9472.1|9474.8|9464.8|45
1638503400000|2021-12-03 03:50:00|9481.8|9471.8|9484.3|9474.3|9485.8|9475.8|9481.8|9471.8|39
1638503700000|2021-12-03 03:55:00|9484.5|9474.5|9482.3|9472.3|9484.8|9474.8|9480.9|9470.9|90
1638504000000|2021-12-03 04:00:00|9482.5|9472.5|9483.1|9473.1|9483.4|9473.4|9479|9469|85
1638504300000|2021-12-03 04:05:00|9482.9|9472.9|9481.3|9471.3|9487.1|9477.1|9480|9470|99
1638504600000|2021-12-03 04:10:00|9481.5|9471.5|9486.4|9476.4|9486.4|9476.4|9480|9470|120
1638504900000|2021-12-03 04:15:00|9486|9476|9484.3|9474.3|9487|9477|9484.1|9474.1|58
1638505200000|2021-12-03 04:20:00|9484.4|9474.4|9480.6|9470.6|9486.3|9476.3|9480.5|9470.5|89
1638505500000|2021-12-03 04:25:00|9481|9471|9483|9473|9485|9475|9481|9471|72
1638505800000|2021-12-03 04:30:00|9482.8|9472.8|9482.8|9472.8|9484.5|9474.5|9480.8|9470.8|133
1638506100000|2021-12-03 04:35:00|9482.4|9472.4|9484.5|9474.5|9484.5|9474.5|9480.6|9470.6|75
1638506400000|2021-12-03 04:40:00|9484.9|9474.9|9490.5|9480.5|9491.5|9481.5|9483.8|9473.8|81
1638506700000|2021-12-03 04:45:00|9490.3|9480.3|9485.8|9475.8|9490.3|9480.3|9483.8|9473.8|60
1638507000000|2021-12-03 04:50:00|9486|9476|9483.8|9473.8|9487.5|9477.5|9482.5|9472.5|78
1638507300000|2021-12-03 04:55:00|9483.6|9473.6|9483.8|9473.8|9485.4|9475.4|9481.5|9471.5|74
1638507600000|2021-12-03 05:00:00|9484|9474|9481.3|9471.3|9486|9476|9480.8|9470.8|131
1638507900000|2021-12-03 05:05:00|9481.6|9471.6|9481.5|9471.5|9484.6|9474.6|9480.5|9470.5|90
1638508200000|2021-12-03 05:10:00|9481.9|9471.9|9481.6|9471.6|9483.8|9473.8|9480.5|9470.5|92
1638508500000|2021-12-03 05:15:00|9481.9|9471.9|9485.1|9475.1|9485.8|9475.8|9481.5|9471.5|133
1638508800000|2021-12-03 05:20:00|9484.9|9474.9|9487.5|9477.5|9488.8|9478.8|9483.4|9473.4|99
1638509100000|2021-12-03 05:25:00|9488.5|9478.5|9499|9489|9499.4|9489.4|9487.5|9477.5|137
1638509400000|2021-12-03 05:30:00|9499.3|9489.3|9523.8|9513.8|9527.1|9517.1|9499.1|9489.1|591
1638509700000|2021-12-03 05:35:00|9523.9|9513.9|9537.9|9527.9|9545.6|9535.6|9521.5|9511.5|626
1638510000000|2021-12-03 05:40:00|9537.5|9527.5|9539.1|9529.1|9553|9543|9532.4|9522.4|620
1638510300000|2021-12-03 05:45:00|9539.4|9529.4|9535.5|9525.5|9540.6|9530.6|9528.9|9518.9|429
1638510600000|2021-12-03 05:50:00|9535.8|9525.8|9539.4|9529.4|9540|9530|9531|9521|385
1638510900000|2021-12-03 05:55:00|9539.5|9529.5|9521.3|9511.3|9541.4|9531.4|9520.5|9510.5|435
1638511200000|2021-12-03 06:00:00|9521.8|9511.8|9516.3|9506.3|9530.8|9520.8|9515|9505|315
1638511500000|2021-12-03 06:05:00|9516.5|9506.5|9505.5|9495.5|9517|9507|9505.1|9495.1|344
1638511800000|2021-12-03 06:10:00|9505.8|9495.8|9516.6|9506.6|9516.9|9506.9|9505|9495|373
1638512100000|2021-12-03 06:15:00|9517.8|9507.8|9511.5|9501.5|9518.4|9508.4|9507.6|9497.6|276
1638512400000|2021-12-03 06:20:00|9512|9502|9508.9|9498.9|9514.5|9504.5|9507.4|9497.4|241
1638512700000|2021-12-03 06:25:00|9509.4|9499.4|9506.9|9496.9|9513.3|9503.3|9506|9496|158
1638513000000|2021-12-03 06:30:00|9505.9|9495.9|9504.6|9494.6|9505.9|9495.9|9502.8|9492.8|251
1638513300000|2021-12-03 06:35:00|9504.8|9494.8|9509.1|9499.1|9510.8|9500.8|9503.3|9493.3|379
1638513600000|2021-12-03 06:40:00|9509|9499|9510.1|9500.1|9510.5|9500.5|9505.5|9495.5|264
1638513900000|2021-12-03 06:45:00|9510.3|9500.3|9512.6|9502.6|9515.1|9505.1|9507.5|9497.5|321
1638514200000|2021-12-03 06:50:00|9512.8|9502.8|9507.9|9497.9|9516.8|9506.8|9507.1|9497.1|375
1638514500000|2021-12-03 06:55:00|9507.8|9497.8|9508.5|9498.5|9508.8|9498.8|9502.8|9492.8|364
1638514800000|2021-12-03 07:00:00|9508.8|9498.8|9504.6|9494.6|9510|9500|9501.1|9491.1|223
1638515100000|2021-12-03 07:05:00|9504.3|9494.3|9502.9|9492.9|9505.1|9495.1|9502.3|9492.3|129
1638515400000|2021-12-03 07:10:00|9502.6|9492.6|9502.9|9492.9|9504.6|9494.6|9496|9486|117
1638515700000|2021-12-03 07:15:00|9502.5|9492.5|9502.9|9492.9|9507.3|9497.3|9501.5|9491.5|143
1638516000000|2021-12-03 07:20:00|9503.3|9493.3|9497|9487|9506|9496|9494|9484|169
1638516300000|2021-12-03 07:25:00|9496.3|9486.3|9501.4|9491.4|9504.6|9494.6|9496.3|9486.3|137
1638516600000|2021-12-03 07:30:00|9501.1|9491.1|9504.1|9494.1|9504.6|9494.6|9498.4|9488.4|194
1638516900000|2021-12-03 07:35:00|9504.6|9494.6|9501.3|9491.3|9508.8|9498.8|9500.8|9490.8|180
1638517200000|2021-12-03 07:40:00|9500.6|9490.6|9505.3|9495.3|9508.1|9498.1|9499.9|9489.9|190
1638517500000|2021-12-03 07:45:00|9505.5|9495.5|9505.5|9495.5|9508.9|9498.9|9503.5|9493.5|178
1638517800000|2021-12-03 07:50:00|9505.6|9495.6|9520.4|9510.4|9520.6|9510.6|9505.5|9495.5|179
1638518100000|2021-12-03 07:55:00|9520.8|9510.8|9530.4|9520.4|9530.4|9520.4|9518.3|9508.3|180
1638518400000|2021-12-03 08:00:00|9530.3|9520.3|9532.8|9522.8|9536.8|9526.8|9521.3|9511.3|362
1638518700000|2021-12-03 08:05:00|9532.5|9522.5|9537.5|9527.5|9540.8|9530.8|9530.5|9520.5|254
1638519000000|2021-12-03 08:10:00|9537.8|9527.8|9547.8|9537.8|9549|9539|9532.5|9522.5|222
1638519300000|2021-12-03 08:15:00|9548|9538|9557.3|9547.3|9561.3|9551.3|9544.5|9534.5|201
1638519600000|2021-12-03 08:20:00|9557.5|9547.5|9568.3|9558.3|9569.5|9559.5|9557.5|9547.5|296
1638519900000|2021-12-03 08:25:00|9568.5|9558.5|9553.8|9543.8|9570.8|9560.8|9552|9542|303
1638520200000|2021-12-03 08:30:00|9554|9544|9537.8|9527.8|9554.3|9544.3|9533.8|9523.8|317
1638520500000|2021-12-03 08:35:00|9538|9528|9540.3|9530.3|9544.3|9534.3|9534.5|9524.5|179
1638520800000|2021-12-03 08:40:00|9540.5|9530.5|9529.5|9519.5|9543|9533|9529.5|9519.5|256
1638521100000|2021-12-03 08:45:00|9530|9520|9527|9517|9535|9525|9522.8|9512.8|140
1638521400000|2021-12-03 08:50:00|9527.3|9517.3|9525.8|9515.8|9530.5|9520.5|9523|9513|255
1638521700000|2021-12-03 08:55:00|9526|9516|9534|9524|9534.5|9524.5|9525|9515|184
1638522000000|2021-12-03 09:00:00|9534.5|9524.5|9531.5|9521.5|9537.5|9527.5|9528.8|9518.8|247
1638522300000|2021-12-03 09:05:00|9531.3|9521.3|9534.8|9524.8|9538.8|9528.8|9531|9521|221
1638522600000|2021-12-03 09:10:00|9534.5|9524.5|9522|9512|9535.5|9525.5|9516|9506|164
1638522900000|2021-12-03 09:15:00|9522.3|9512.3|9528|9518|9528.8|9518.8|9521.8|9511.8|112
1638523200000|2021-12-03 09:20:00|9527.8|9517.8|9523.8|9513.8|9527.8|9517.8|9522.5|9512.5|109
1638523500000|2021-12-03 09:25:00|9523.5|9513.5|9534.3|9524.3|9535.3|9525.3|9523.3|9513.3|122
1638523800000|2021-12-03 09:30:00|9534.5|9524.5|9517.8|9507.8|9540.5|9530.5|9517.8|9507.8|174
1638524100000|2021-12-03 09:35:00|9517.5|9507.5|9495.5|9485.5|9519.3|9509.3|9494|9484|147
1638524400000|2021-12-03 09:40:00|9495|9485|9506.5|9496.5|9509.5|9499.5|9494.8|9484.8|94
1638524700000|2021-12-03 09:45:00|9507|9497|9515|9505|9517.3|9507.3|9506.3|9496.3|146
1638525000000|2021-12-03 09:50:00|9515.8|9505.8|9508.3|9498.3|9516|9506|9506.3|9496.3|125
1638525300000|2021-12-03 09:55:00|9507.3|9497.3|9515.5|9505.5|9518.3|9508.3|9506.5|9496.5|205
1638525600000|2021-12-03 10:00:00|9515.8|9505.8|9506.8|9496.8|9517.5|9507.5|9506|9496|99
1638525900000|2021-12-03 10:05:00|9507.3|9497.3|9469.3|9459.3|9509|9499|9469.3|9459.3|168
1638526200000|2021-12-03 10:10:00|9469|9459|9493|9483|9493|9483|9463.8|9453.8|233
1638526500000|2021-12-03 10:15:00|9492.5|9482.5|9494.3|9484.3|9496.3|9486.3|9492.3|9482.3|236
1638526800000|2021-12-03 10:20:00|9494.5|9484.5|9494.3|9484.3|9496.3|9486.3|9487.8|9477.8|225
1638527100000|2021-12-03 10:25:00|9494|9484|9481.8|9471.8|9494.8|9484.8|9481.5|9471.5|137
1638527400000|2021-12-03 10:30:00|9482|9472|9489|9479|9499.5|9489.5|9482|9472|159
1638527700000|2021-12-03 10:35:00|9488.8|9478.8|9481.3|9471.3|9488.8|9478.8|9481|9471|114
1638528000000|2021-12-03 10:40:00|9481.5|9471.5|9474.8|9464.8|9481.5|9471.5|9466.8|9456.8|187
1638528300000|2021-12-03 10:45:00|9474|9464|9475|9465|9479.5|9469.5|9464.8|9454.8|157
1638528600000|2021-12-03 10:50:00|9474.8|9464.8|9472.5|9462.5|9482.8|9472.8|9472.3|9462.3|210
1638528900000|2021-12-03 10:55:00|9472.8|9462.8|9482.5|9472.5|9483.5|9473.5|9466|9456|144
1638529200000|2021-12-03 11:00:00|9482.8|9472.8|9481.5|9471.5|9483.3|9473.3|9477.5|9467.5|176
1638529500000|2021-12-03 11:05:00|9481.3|9471.3|9481.3|9471.3|9484.3|9474.3|9479.3|9469.3|199
1638529800000|2021-12-03 11:10:00|9481.5|9471.5|9481|9471|9490|9480|9480.8|9470.8|205
1638530100000|2021-12-03 11:15:00|9481.5|9471.5|9486.3|9476.3|9488.3|9478.3|9480.5|9470.5|129
1638530400000|2021-12-03 11:20:00|9486|9476|9480.8|9470.8|9487.3|9477.3|9480.8|9470.8|91
1638530700000|2021-12-03 11:25:00|9480.3|9470.3|9483|9473|9484.5|9474.5|9480|9470|95
1638531000000|2021-12-03 11:30:00|9482.8|9472.8|9479|9469|9483|9473|9473.5|9463.5|124
1638531300000|2021-12-03 11:35:00|9479.5|9469.5|9477.5|9467.5|9482.3|9472.3|9477.3|9467.3|58
1638531600000|2021-12-03 11:40:00|9478|9468|9472.3|9462.3|9481.3|9471.3|9472|9462|109
1638531900000|2021-12-03 11:45:00|9472|9462|9459.3|9449.3|9474|9464|9458.4|9448.4|145
1638532200000|2021-12-03 11:50:00|9459|9449|9470|9460|9474.5|9464.5|9459|9449|138
1638532500000|2021-12-03 11:55:00|9469.8|9459.8|9471.5|9461.5|9476.8|9466.8|9469.8|9459.8|194
1638532800000|2021-12-03 12:00:00|9471.3|9461.3|9467.5|9457.5|9473.5|9463.5|9457.8|9447.8|222
1638533100000|2021-12-03 12:05:00|9467.8|9457.8|9471.8|9461.8|9474.8|9464.8|9467.5|9457.5|236
1638533400000|2021-12-03 12:10:00|9472.3|9462.3|9481.3|9471.3|9487.5|9477.5|9472.3|9462.3|154
1638533700000|2021-12-03 12:15:00|9480|9470|9483.3|9473.3|9483.5|9473.5|9479.8|9469.8|96
1638534000000|2021-12-03 12:20:00|9483.5|9473.5|9466.3|9456.3|9485.3|9475.3|9462.8|9452.8|216
1638534300000|2021-12-03 12:25:00|9467|9457|9465.3|9455.3|9472.5|9462.5|9464|9454|137
1638534600000|2021-12-03 12:30:00|9469.8|9459.8|9466.5|9456.5|9474.5|9464.5|9459.4|9449.4|166
1638534900000|2021-12-03 12:35:00|9466|9456|9467|9457|9468.3|9458.3|9459|9449|139
1638535200000|2021-12-03 12:40:00|9467.3|9457.3|9466.8|9456.8|9469|9459|9466|9456|158
1638535500000|2021-12-03 12:45:00|9466.5|9456.5|9469.5|9459.5|9474|9464|9463.8|9453.8|244
1638535800000|2021-12-03 12:50:00|9469.3|9459.3|9468.3|9458.3|9473.3|9463.3|9462.8|9452.8|204
1638536100000|2021-12-03 12:55:00|9470|9460|9481.6|9471.6|9481.6|9471.6|9465.5|9455.5|260
1638536400000|2021-12-03 13:00:00|9481.3|9471.3|9505|9495|9505.5|9495.5|9481.3|9471.3|554
1638536700000|2021-12-03 13:05:00|9505.8|9495.8|9527.5|9517.5|9528.3|9518.3|9504.3|9494.3|411
1638537000000|2021-12-03 13:10:00|9526.8|9516.8|9507.5|9497.5|9536.3|9526.3|9507.3|9497.3|541
1638537300000|2021-12-03 13:15:00|9507.3|9497.3|9494.8|9484.8|9507.3|9497.3|9487.8|9477.8|466
1638537600000|2021-12-03 13:20:00|9494.5|9484.5|9503.5|9493.5|9505.3|9495.3|9486.5|9476.5|457
1638537900000|2021-12-03 13:25:00|9503.8|9493.8|9504.3|9494.3|9508.8|9498.8|9497.8|9487.8|317
1638538200000|2021-12-03 13:30:00|9505.3|9495.3|9508|9498|9530.3|9520.3|9503.3|9493.3|664
1638538500000|2021-12-03 13:35:00|9508.5|9498.5|9498.3|9488.3|9524.3|9514.3|9492|9482|629
1638538800000|2021-12-03 13:40:00|9495.8|9485.8|9475.3|9465.3|9496|9486|9473.8|9463.8|428
1638539100000|2021-12-03 13:45:00|9475|9465|9460.5|9450.5|9478|9468|9458.5|9448.5|527
1638539400000|2021-12-03 13:50:00|9460|9450|9476.3|9466.3|9477.8|9467.8|9459.8|9449.8|505
1638539700000|2021-12-03 13:55:00|9476.8|9466.8|9469.8|9459.8|9484|9474|9469.3|9459.3|480
1638540000000|2021-12-03 14:00:00|9470|9460|9451.8|9441.8|9471.5|9461.5|9446.3|9436.3|540
1638540300000|2021-12-03 14:05:00|9451|9441|9445.8|9435.8|9457.3|9447.3|9439|9429|446
1638540600000|2021-12-03 14:10:00|9444.3|9434.3|9469|9459|9471|9461|9441.8|9431.8|603
1638540900000|2021-12-03 14:15:00|9469.3|9459.3|9478.3|9468.3|9479.3|9469.3|9462.5|9452.5|526
1638541200000|2021-12-03 14:20:00|9478|9468|9472|9462|9480.5|9470.5|9468.8|9458.8|434
1638541500000|2021-12-03 14:25:00|9472.3|9462.3|9488.5|9478.5|9490|9480|9471.3|9461.3|382
1638541800000|2021-12-03 14:30:00|9488.8|9478.8|9494.5|9484.5|9494.8|9484.8|9477.8|9467.8|636
1638542100000|2021-12-03 14:35:00|9494.3|9484.3|9499|9489|9506.8|9496.8|9482.3|9472.3|599
1638542400000|2021-12-03 14:40:00|9499.8|9489.8|9500|9490|9508.5|9498.5|9489|9479|521
1638542700000|2021-12-03 14:45:00|9500.5|9490.5|9481.5|9471.5|9504.3|9494.3|9471|9461|606
1638543000000|2021-12-03 14:50:00|9482.5|9472.5|9458.3|9448.3|9489.3|9479.3|9457.5|9447.5|497
1638543300000|2021-12-03 14:55:00|9457.5|9447.5|9458|9448|9466.5|9456.5|9457|9447|506
1638543600000|2021-12-03 15:00:00|9457.5|9447.5|9444.3|9434.3|9457.5|9447.5|9443.8|9433.8|758
1638543900000|2021-12-03 15:05:00|9444.5|9434.5|9438.5|9428.5|9454.5|9444.5|9434.3|9424.3|536
1638544200000|2021-12-03 15:10:00|9439|9429|9432.8|9422.8|9444.5|9434.5|9431.3|9421.3|555
1638544500000|2021-12-03 15:15:00|9432.5|9422.5|9435.5|9425.5|9448.5|9438.5|9431.3|9421.3|565
1638544800000|2021-12-03 15:20:00|9436.3|9426.3|9436.5|9426.5|9443.8|9433.8|9433.5|9423.5|453
1638545100000|2021-12-03 15:25:00|9436.4|9426.4|9458|9448|9458.4|9448.4|9430.5|9420.5|463
1638545400000|2021-12-03 15:30:00|9457.8|9447.8|9455.5|9445.5|9459.3|9449.3|9450.3|9440.3|261
1638545700000|2021-12-03 15:35:00|9455.8|9445.8|9439.5|9429.5|9458.3|9448.3|9432.8|9422.8|553
1638546000000|2021-12-03 15:40:00|9439.8|9429.8|9441|9431|9443.8|9433.8|9434.3|9424.3|508
1638546300000|2021-12-03 15:45:00|9441.5|9431.5|9443|9433|9448.3|9438.3|9438.5|9428.5|514
1638546600000|2021-12-03 15:50:00|9442.3|9432.3|9429|9419|9445.8|9435.8|9426.3|9416.3|536
1638546900000|2021-12-03 15:55:00|9428.8|9418.8|9429.8|9419.8|9439.8|9429.8|9421|9411|623
1638547200000|2021-12-03 16:00:00|9428.8|9418.8|9441.5|9431.5|9441.8|9431.8|9422|9412|608
1638547500000|2021-12-03 16:05:00|9441.3|9431.3|9448.3|9438.3|9450|9440|9432.5|9422.5|587
1638547800000|2021-12-03 16:10:00|9447.5|9437.5|9451|9441|9452|9442|9439.8|9429.8|597
1638548100000|2021-12-03 16:15:00|9451.5|9441.5|9436.8|9426.8|9453.5|9443.5|9436.5|9426.5|429
1638548400000|2021-12-03 16:20:00|9437|9427|9441.3|9431.3|9448.3|9438.3|9435.8|9425.8|527
1638548700000|2021-12-03 16:25:00|9440.8|9430.8|9445.3|9435.3|9447.8|9437.8|9438.5|9428.5|482
1638549000000|2021-12-03 16:30:00|9445|9435|9451.3|9441.3|9453.5|9443.5|9443.8|9433.8|508
1638549300000|2021-12-03 16:35:00|9450.8|9440.8|9444.3|9434.3|9452|9442|9442|9432|421
1638549600000|2021-12-03 16:40:00|9444.5|9434.5|9438.8|9428.8|9446.3|9436.3|9436.3|9426.3|544
1638549900000|2021-12-03 16:45:00|9439.5|9429.5|9435.3|9425.3|9439.5|9429.5|9414.4|9404.4|520
1638550200000|2021-12-03 16:50:00|9435|9425|9433.5|9423.5|9436.8|9426.8|9426.3|9416.3|514
1638550500000|2021-12-03 16:55:00|9433.8|9423.8|9427.8|9417.8|9433.8|9423.8|9426|9416|444
1638550800000|2021-12-03 17:00:00|9428.3|9418.3|9413.8|9403.8|9430.8|9420.8|9411.8|9401.8|383
1638551100000|2021-12-03 17:05:00|9414|9404|9400.6|9390.6|9421.8|9411.8|9398.3|9388.3|331
1638551400000|2021-12-03 17:10:00|9400.3|9390.3|9400.5|9390.5|9406.8|9396.8|9397.3|9387.3|334
1638551700000|2021-12-03 17:15:00|9400|9390|9402.5|9392.5|9410|9400|9399|9389|388
1638552000000|2021-12-03 17:20:00|9402.8|9392.8|9403|9393|9403.8|9393.8|9395.8|9385.8|421
1638552300000|2021-12-03 17:25:00|9402.8|9392.8|9394.5|9384.5|9403.3|9393.3|9392.4|9382.4|302
1638552600000|2021-12-03 17:30:00|9394.8|9384.8|9381.5|9371.5|9396.3|9386.3|9380.8|9370.8|253
1638552900000|2021-12-03 17:35:00|9381.3|9371.3|9385|9375|9385.8|9375.8|9373|9363|307
1638553200000|2021-12-03 17:40:00|9384.8|9374.8|9387.8|9377.8|9388.8|9378.8|9378|9368|401
1638553500000|2021-12-03 17:45:00|9387.5|9377.5|9393.8|9383.8|9394.8|9384.8|9383.5|9373.5|335
1638553800000|2021-12-03 17:50:00|9393.5|9383.5|9389.5|9379.5|9398|9388|9386.5|9376.5|372
1638554100000|2021-12-03 17:55:00|9389.8|9379.8|9412.1|9402.1|9412.4|9402.4|9389.8|9379.8|443
1638752400000|2021-12-06 01:00:00|9426.9|9404.9|9476.4|9466.4|9487|9477|9426.9|9404.9|184
1638752700000|2021-12-06 01:05:00|9474.4|9464.4|9479.6|9469.6|9482.8|9472.8|9471.5|9461.5|407
1638753000000|2021-12-06 01:10:00|9479.5|9469.5|9466.5|9456.5|9488.3|9478.3|9464.4|9454.4|363
1638753300000|2021-12-06 01:15:00|9466.9|9456.9|9465.8|9455.8|9473|9463|9458.5|9448.5|352
1638753600000|2021-12-06 01:20:00|9465|9455|9455.8|9445.8|9466.8|9456.8|9453.8|9443.8|201
1638753900000|2021-12-06 01:25:00|9456|9446|9458.5|9448.5|9463|9453|9456|9446|306
1638754200000|2021-12-06 01:30:00|9457.9|9447.9|9457|9447|9459.4|9449.4|9453.4|9443.4|325
1638754500000|2021-12-06 01:35:00|9456.8|9446.8|9457|9447|9461|9451|9448.9|9438.9|294
1638754800000|2021-12-06 01:40:00|9457.3|9447.3|9463.5|9453.5|9469.4|9459.4|9457|9447|265
1638755100000|2021-12-06 01:45:00|9464|9454|9476.1|9466.1|9478.1|9468.1|9462.8|9452.8|363
1638755400000|2021-12-06 01:50:00|9475.9|9465.9|9473|9463|9476.5|9466.5|9465.8|9455.8|331
1638755700000|2021-12-06 01:55:00|9472.8|9462.8|9466|9456|9473.3|9463.3|9461.9|9451.9|374
1638756000000|2021-12-06 02:00:00|9467.3|9457.3|9466.8|9456.8|9475.1|9465.1|9465.9|9455.9|253
1638756300000|2021-12-06 02:05:00|9466.9|9456.9|9475.8|9465.8|9481.5|9471.5|9466.9|9456.9|214
1638756600000|2021-12-06 02:10:00|9476|9466|9483.4|9473.4|9484|9474|9476|9466|201
1638756900000|2021-12-06 02:15:00|9483.8|9473.8|9478.6|9468.6|9485.5|9475.5|9478.4|9468.4|131
1638757200000|2021-12-06 02:20:00|9478.5|9468.5|9480.5|9470.5|9483.3|9473.3|9477.4|9467.4|162
1638757500000|2021-12-06 02:25:00|9481|9471|9478.3|9468.3|9483|9473|9477|9467|116
1638757800000|2021-12-06 02:30:00|9478.5|9468.5|9483|9473|9484.3|9474.3|9470.8|9460.8|391
1638758100000|2021-12-06 02:35:00|9482.8|9472.8|9483|9473|9488.3|9478.3|9478.8|9468.8|346
1638758400000|2021-12-06 02:40:00|9482.9|9472.9|9483.3|9473.3|9486.4|9476.4|9475.3|9465.3|294
1638758700000|2021-12-06 02:45:00|9483.6|9473.6|9483.8|9473.8|9485|9475|9478.5|9468.5|234
1638759000000|2021-12-06 02:50:00|9484.1|9474.1|9480.9|9470.9|9484.1|9474.1|9477.8|9467.8|157
1638759300000|2021-12-06 02:55:00|9480.5|9470.5|9483.3|9473.3|9484.4|9474.4|9479.9|9469.9|208
1638759600000|2021-12-06 03:00:00|9483.9|9473.9|9477.5|9467.5|9487|9477|9475|9465|225
1638759900000|2021-12-06 03:05:00|9477.9|9467.9|9478.1|9468.1|9482.9|9472.9|9474.5|9464.5|205
1638760200000|2021-12-06 03:10:00|9477.9|9467.9|9471.1|9461.1|9481.3|9471.3|9470.4|9460.4|181
1638760500000|2021-12-06 03:15:00|9471.9|9461.9|9471|9461|9473|9463|9464.5|9454.5|264
1638760800000|2021-12-06 03:20:00|9471.3|9461.3|9467.1|9457.1|9472.4|9462.4|9466|9456|300
1638761100000|2021-12-06 03:25:00|9466.9|9456.9|9465.8|9455.8|9468.6|9458.6|9462.3|9452.3|241
1638761400000|2021-12-06 03:30:00|9466.3|9456.3|9467.3|9457.3|9471.3|9461.3|9466.3|9456.3|95
1638761700000|2021-12-06 03:35:00|9467.1|9457.1|9465.6|9455.6|9470.5|9460.5|9462.6|9452.6|112
1638762000000|2021-12-06 03:40:00|9465.5|9455.5|9464|9454|9468.1|9458.1|9462.9|9452.9|71
1638762300000|2021-12-06 03:45:00|9464.9|9454.9|9461.6|9451.6|9465.6|9455.6|9461.6|9451.6|107
1638762600000|2021-12-06 03:50:00|9462|9452|9464.5|9454.5|9464.5|9454.5|9461|9451|75
1638762900000|2021-12-06 03:55:00|9464.4|9454.4|9465|9455|9469.4|9459.4|9463.9|9453.9|87
1638763200000|2021-12-06 04:00:00|9464.8|9454.8|9461.8|9451.8|9467.5|9457.5|9461.8|9451.8|101
1638763500000|2021-12-06 04:05:00|9461.5|9451.5|9462.8|9452.8|9463.6|9453.6|9461|9451|45
1638763800000|2021-12-06 04:10:00|9462.5|9452.5|9464.4|9454.4|9464.4|9454.4|9460.8|9450.8|39
1638764100000|2021-12-06 04:15:00|9464.6|9454.6|9465|9455|9468.5|9458.5|9462.9|9452.9|74
1638764400000|2021-12-06 04:20:00|9464.6|9454.6|9464.9|9454.9|9466.4|9456.4|9463.1|9453.1|30
1638764700000|2021-12-06 04:25:00|9464.5|9454.5|9466|9456|9466.4|9456.4|9464|9454|32
1638765000000|2021-12-06 04:30:00|9466.3|9456.3|9463.4|9453.4|9467.3|9457.3|9463.4|9453.4|80
1638765300000|2021-12-06 04:35:00|9463|9453|9462.4|9452.4|9464.1|9454.1|9460|9450|52
1638765600000|2021-12-06 04:40:00|9462.1|9452.1|9464.6|9454.6|9464.6|9454.6|9460.5|9450.5|72
1638765900000|2021-12-06 04:45:00|9464.5|9454.5|9462|9452|9465.8|9455.8|9460.6|9450.6|81
1638766200000|2021-12-06 04:50:00|9461.8|9451.8|9460.8|9450.8|9461.8|9451.8|9459.8|9449.8|34
1638766500000|2021-12-06 04:55:00|9460.5|9450.5|9461.4|9451.4|9462.4|9452.4|9460|9450|46
1638766800000|2021-12-06 05:00:00|9461|9451|9459|9449|9461.8|9451.8|9458.1|9448.1|81
1638767100000|2021-12-06 05:05:00|9458.8|9448.8|9447.5|9437.5|9459|9449|9446.8|9436.8|108
1638767400000|2021-12-06 05:10:00|9447.8|9437.8|9452.8|9442.8|9453|9443|9447.8|9437.8|100
1638767700000|2021-12-06 05:15:00|9453|9443|9457.1|9447.1|9457.1|9447.1|9452|9442|60
1638768000000|2021-12-06 05:20:00|9456.8|9446.8|9454.5|9444.5|9458.1|9448.1|9453.9|9443.9|125
1638768300000|2021-12-06 05:25:00|9454.9|9444.9|9458.5|9448.5|9460.8|9450.8|9453.9|9443.9|111
1638768600000|2021-12-06 05:30:00|9458.3|9448.3|9460.8|9450.8|9460.8|9450.8|9451.8|9441.8|250
1638768900000|2021-12-06 05:35:00|9460.5|9450.5|9463.6|9453.6|9465.9|9455.9|9453.6|9443.6|253
1638769200000|2021-12-06 05:40:00|9463.5|9453.5|9452.5|9442.5|9464.3|9454.3|9451.3|9441.3|227
1638769500000|2021-12-06 05:45:00|9453.3|9443.3|9446.4|9436.4|9453.9|9443.9|9441.6|9431.6|246
1638769800000|2021-12-06 05:50:00|9446.5|9436.5|9435.6|9425.6|9453.8|9443.8|9432.8|9422.8|436
1638770100000|2021-12-06 05:55:00|9435.4|9425.4|9434|9424|9438|9428|9429.3|9419.3|374
1638770400000|2021-12-06 06:00:00|9434.4|9424.4|9425.6|9415.6|9440.9|9430.9|9424.3|9414.3|387
1638770700000|2021-12-06 06:05:00|9425.4|9415.4|9430.9|9420.9|9434|9424|9423.6|9413.6|271
1638771000000|2021-12-06 06:10:00|9430.6|9420.6|9432.6|9422.6|9440.4|9430.4|9429|9419|263
1638771300000|2021-12-06 06:15:00|9432.4|9422.4|9431.3|9421.3|9436.4|9426.4|9428.1|9418.1|243
1638771600000|2021-12-06 06:20:00|9431.5|9421.5|9429.6|9419.6|9438.8|9428.8|9428.3|9418.3|245
1638771900000|2021-12-06 06:25:00|9429.3|9419.3|9427.3|9417.3|9431.3|9421.3|9423.8|9413.8|258
1638772200000|2021-12-06 06:30:00|9427|9417|9414.3|9404.3|9427.3|9417.3|9414.3|9404.3|348
1638772500000|2021-12-06 06:35:00|9414.5|9404.5|9419.8|9409.8|9419.8|9409.8|9410.3|9400.3|389
1638772800000|2021-12-06 06:40:00|9419.9|9409.9|9428.1|9418.1|9428.1|9418.1|9417.1|9407.1|318
1638773100000|2021-12-06 06:45:00|9428|9418|9432.1|9422.1|9432.9|9422.9|9426.1|9416.1|315
1638773400000|2021-12-06 06:50:00|9431.6|9421.6|9431.8|9421.8|9434|9424|9426.3|9416.3|299
1638773700000|2021-12-06 06:55:00|9432|9422|9437|9427|9439.9|9429.9|9431.8|9421.8|311
1638774000000|2021-12-06 07:00:00|9436.8|9426.8|9444|9434|9445.3|9435.3|9435.9|9425.9|191
1638774300000|2021-12-06 07:05:00|9442.4|9432.4|9444.8|9434.8|9450.9|9440.9|9442.4|9432.4|245
1638774600000|2021-12-06 07:10:00|9445|9435|9446|9436|9446|9436|9442.6|9432.6|74
1638774900000|2021-12-06 07:15:00|9445.9|9435.9|9436.5|9426.5|9446|9436|9435|9425|153
1638775200000|2021-12-06 07:20:00|9435.5|9425.5|9428.6|9418.6|9436.3|9426.3|9428.5|9418.5|140
1638775500000|2021-12-06 07:25:00|9428.5|9418.5|9430.4|9420.4|9431.3|9421.3|9427.3|9417.3|208
1638775800000|2021-12-06 07:30:00|9430.6|9420.6|9427.9|9417.9|9431.9|9421.9|9427.9|9417.9|270
1638776100000|2021-12-06 07:35:00|9427.1|9417.1|9426.8|9416.8|9431.4|9421.4|9421.3|9411.3|206
1638776400000|2021-12-06 07:40:00|9427|9417|9405.5|9395.5|9427|9417|9405.5|9395.5|208
1638776700000|2021-12-06 07:45:00|9405.4|9395.4|9412.4|9402.4|9412.4|9402.4|9400.8|9390.8|178
1638777000000|2021-12-06 07:50:00|9411.9|9401.9|9399.5|9389.5|9411.9|9401.9|9394.4|9384.4|196
1638777300000|2021-12-06 07:55:00|9399.3|9389.3|9403|9393|9407.3|9397.3|9392|9382|240
1638777600000|2021-12-06 08:00:00|9403.3|9393.3|9406|9396|9413.8|9403.8|9399.3|9389.3|325
1638777900000|2021-12-06 08:05:00|9406.5|9396.5|9410.8|9400.8|9415|9405|9401.3|9391.3|293
1638778200000|2021-12-06 08:10:00|9410.5|9400.5|9403.8|9393.8|9414|9404|9400.3|9390.3|225
1638778500000|2021-12-06 08:15:00|9404|9394|9391|9381|9404.3|9394.3|9391|9381|274
1638778800000|2021-12-06 08:20:00|9391.3|9381.3|9410.8|9400.8|9414|9404|9389.3|9379.3|292
1638779100000|2021-12-06 08:25:00|9409.8|9399.8|9423|9413|9423.5|9413.5|9404|9394|199
1638779400000|2021-12-06 08:30:00|9422.8|9412.8|9414.3|9404.3|9424.3|9414.3|9414.3|9404.3|200
1638779700000|2021-12-06 08:35:00|9414|9404|9422.5|9412.5|9424.3|9414.3|9413.5|9403.5|225
1638780000000|2021-12-06 08:40:00|9422.3|9412.3|9415.3|9405.3|9424.3|9414.3|9414.5|9404.5|206
1638780300000|2021-12-06 08:45:00|9415|9405|9419.8|9409.8|9420.3|9410.3|9411.5|9401.5|226
1638780600000|2021-12-06 08:50:00|9419.3|9409.3|9416.3|9406.3|9420|9410|9412.3|9402.3|156
1638780900000|2021-12-06 08:55:00|9416|9406|9414.3|9404.3|9417.5|9407.5|9413|9403|199
1638781200000|2021-12-06 09:00:00|9414|9404|9465.6|9455.6|9506.5|9496.5|9413|9403|531
1638781500000|2021-12-06 09:05:00|9465.9|9455.9|9462.8|9452.8|9476|9466|9460|9450|260
1638781800000|2021-12-06 09:10:00|9463|9453|9465.5|9455.5|9473.5|9463.5|9453.5|9443.5|215
1638782100000|2021-12-06 09:15:00|9464|9454|9460|9450|9473.5|9463.5|9454.5|9444.5|234
1638782400000|2021-12-06 09:20:00|9459.8|9449.8|9471|9461|9474.5|9464.5|9456.5|9446.5|235
1638782700000|2021-12-06 09:25:00|9469.5|9459.5|9468.8|9458.8|9474|9464|9468|9458|138
1638783000000|2021-12-06 09:30:00|9468.5|9458.5|9476|9466|9478.5|9468.5|9468.3|9458.3|137
1638783300000|2021-12-06 09:35:00|9476.5|9466.5|9466.8|9456.8|9479.3|9469.3|9465.8|9455.8|240
1638783600000|2021-12-06 09:40:00|9466.5|9456.5|9466|9456|9471.5|9461.5|9466|9456|153
1638783900000|2021-12-06 09:45:00|9465.8|9455.8|9465.5|9455.5|9466|9456|9459.8|9449.8|224
1638784200000|2021-12-06 09:50:00|9465.3|9455.3|9456|9446|9469.5|9459.5|9451.5|9441.5|191
1638784500000|2021-12-06 09:55:00|9455.8|9445.8|9454|9444|9457|9447|9448.8|9438.8|271
1638784800000|2021-12-06 10:00:00|9452.8|9442.8|9449.8|9439.8|9454|9444|9440.3|9430.3|301
1638785100000|2021-12-06 10:05:00|9449.5|9439.5|9453.8|9443.8|9454.8|9444.8|9443.3|9433.3|280
1638785400000|2021-12-06 10:10:00|9453.5|9443.5|9463.8|9453.8|9463.8|9453.8|9453|9443|186
1638785700000|2021-12-06 10:15:00|9463.5|9453.5|9464.5|9454.5|9466.3|9456.3|9461|9451|157
1638786000000|2021-12-06 10:20:00|9464.3|9454.3|9455|9445|9465|9455|9454.5|9444.5|121
1638786300000|2021-12-06 10:25:00|9454.8|9444.8|9455.5|9445.5|9457.5|9447.5|9446.8|9436.8|220
1638786600000|2021-12-06 10:30:00|9455.3|9445.3|9455.5|9445.5|9456.3|9446.3|9440|9430|259
1638786900000|2021-12-06 10:35:00|9455.8|9445.8|9453.5|9443.5|9455.8|9445.8|9451.3|9441.3|201
1638787200000|2021-12-06 10:40:00|9453.3|9443.3|9459.5|9449.5|9459.5|9449.5|9452.5|9442.5|94
1638787500000|2021-12-06 10:45:00|9459.8|9449.8|9465.5|9455.5|9466.5|9456.5|9459.5|9449.5|93
1638787800000|2021-12-06 10:50:00|9465.8|9455.8|9453.3|9443.3|9465.8|9455.8|9453|9443|177
1638788100000|2021-12-06 10:55:00|9453.5|9443.5|9464|9454|9464|9454|9452.8|9442.8|146
1638788400000|2021-12-06 11:00:00|9463.8|9453.8|9469.3|9459.3|9469.3|9459.3|9458.5|9448.5|249
1638788700000|2021-12-06 11:05:00|9469|9459|9472|9462|9472.3|9462.3|9466.3|9456.3|208
1638789000000|2021-12-06 11:10:00|9471.5|9461.5|9476.3|9466.3|9477|9467|9471.3|9461.3|194
1638789300000|2021-12-06 11:15:00|9476|9466|9478.3|9468.3|9478.5|9468.5|9471|9461|187
1638789600000|2021-12-06 11:20:00|9478.5|9468.5|9493|9483|9495.5|9485.5|9478.5|9468.5|118
1638789900000|2021-12-06 11:25:00|9493.3|9483.3|9492|9482|9496.8|9486.8|9491.3|9481.3|75
1638790200000|2021-12-06 11:30:00|9492.3|9482.3|9489.8|9479.8|9494|9484|9484.5|9474.5|179
1638790500000|2021-12-06 11:35:00|9489.5|9479.5|9493.8|9483.8|9494.3|9484.3|9489|9479|107
1638790800000|2021-12-06 11:40:00|9493.5|9483.5|9493.3|9483.3|9494|9484|9491.5|9481.5|161
1638791100000|2021-12-06 11:45:00|9492.8|9482.8|9489.3|9479.3|9497.5|9487.5|9489.3|9479.3|114
1638791400000|2021-12-06 11:50:00|9488.5|9478.5|9490|9480|9490|9480|9485.3|9475.3|161
1638791700000|2021-12-06 11:55:00|9489.5|9479.5|9498.3|9488.3|9506.3|9496.3|9489.5|9479.5|221
1638792000000|2021-12-06 12:00:00|9498.5|9488.5|9492.5|9482.5|9501|9491|9490.5|9480.5|294
1638792300000|2021-12-06 12:05:00|9492.8|9482.8|9493.3|9483.3|9495.3|9485.3|9489.5|9479.5|154
1638792600000|2021-12-06 12:10:00|9493|9483|9499.5|9489.5|9499.5|9489.5|9491|9481|105
1638792900000|2021-12-06 12:15:00|9499.8|9489.8|9492.3|9482.3|9503.3|9493.3|9491|9481|150
1638793200000|2021-12-06 12:20:00|9492|9482|9498.8|9488.8|9500|9490|9491.3|9481.3|104
1638793500000|2021-12-06 12:25:00|9498.5|9488.5|9497|9487|9502.3|9492.3|9494.5|9484.5|160
1638793800000|2021-12-06 12:30:00|9496.8|9486.8|9482|9472|9496.8|9486.8|9479|9469|289
1638794100000|2021-12-06 12:35:00|9483|9473|9482|9472|9487|9477|9478.8|9468.8|208
1638794400000|2021-12-06 12:40:00|9482.3|9472.3|9485|9475|9486.5|9476.5|9481.5|9471.5|171
1638794700000|2021-12-06 12:45:00|9484.8|9474.8|9489.8|9479.8|9491.8|9481.8|9482.5|9472.5|157
1638795000000|2021-12-06 12:50:00|9489.5|9479.5|9484.3|9474.3|9492.5|9482.5|9484|9474|181
1638795300000|2021-12-06 12:55:00|9484|9474|9493.5|9483.5|9493.5|9483.5|9483.8|9473.8|219
1638795600000|2021-12-06 13:00:00|9494.5|9484.5|9492.5|9482.5|9496.3|9486.3|9474.3|9464.3|428
1638795900000|2021-12-06 13:05:00|9492.8|9482.8|9489|9479|9499|9489|9488.3|9478.3|303
1638796200000|2021-12-06 13:10:00|9489.3|9479.3|9486.8|9476.8|9492.5|9482.5|9473.5|9463.5|356
1638796500000|2021-12-06 13:15:00|9487|9477|9479|9469|9490.8|9480.8|9477.5|9467.5|332
1638796800000|2021-12-06 13:20:00|9479.3|9469.3|9494.3|9484.3|9494.3|9484.3|9478.5|9468.5|306
1638797100000|2021-12-06 13:25:00|9494|9484|9503.3|9493.3|9505.5|9495.5|9493.5|9483.5|260
1638797400000|2021-12-06 13:30:00|9503|9493|9498.3|9488.3|9510|9500|9496.8|9486.8|274
1638797700000|2021-12-06 13:35:00|9497.5|9487.5|9502.8|9492.8|9503.5|9493.5|9488.8|9478.8|353
1638798000000|2021-12-06 13:40:00|9501.5|9491.5|9499.5|9489.5|9509.3|9499.3|9499.5|9489.5|274
1638798300000|2021-12-06 13:45:00|9499.8|9489.8|9497.5|9487.5|9506.3|9496.3|9495.8|9485.8|229
1638798600000|2021-12-06 13:50:00|9497.8|9487.8|9512|9502|9514.5|9504.5|9497.8|9487.8|254
1638798900000|2021-12-06 13:55:00|9512.3|9502.3|9522.8|9512.8|9522.8|9512.8|9508.8|9498.8|250
1638799200000|2021-12-06 14:00:00|9522.5|9512.5|9523.5|9513.5|9524|9514|9509.5|9499.5|347
1638799500000|2021-12-06 14:05:00|9523.8|9513.8|9512|9502|9524.8|9514.8|9507.3|9497.3|230
1638799800000|2021-12-06 14:10:00|9512.5|9502.5|9511|9501|9513.3|9503.3|9500.3|9490.3|280
1638800100000|2021-12-06 14:15:00|9511.3|9501.3|9504.5|9494.5|9513|9503|9494.8|9484.8|273
1638800400000|2021-12-06 14:20:00|9504.3|9494.3|9496.8|9486.8|9504.3|9494.3|9491.3|9481.3|213
1638800700000|2021-12-06 14:25:00|9496.5|9486.5|9499.8|9489.8|9499.8|9489.8|9491.8|9481.8|202
1638801000000|2021-12-06 14:30:00|9499.5|9489.5|9482|9472|9504|9494|9479.5|9469.5|507
1638801300000|2021-12-06 14:35:00|9481.8|9471.8|9476.3|9466.3|9483.5|9473.5|9473|9463|513
1638801600000|2021-12-06 14:40:00|9476|9466|9493.8|9483.8|9494.8|9484.8|9472.5|9462.5|570
1638801900000|2021-12-06 14:45:00|9493.3|9483.3|9481.5|9471.5|9493.3|9483.3|9479|9469|484
1638802200000|2021-12-06 14:50:00|9481|9471|9485.3|9475.3|9490.3|9480.3|9478|9468|557
1638802500000|2021-12-06 14:55:00|9485.5|9475.5|9498.3|9488.3|9502.8|9492.8|9478.8|9468.8|641
1638802800000|2021-12-06 15:00:00|9498.5|9488.5|9498|9488|9501.5|9491.5|9491|9481|575
1638803100000|2021-12-06 15:05:00|9497.3|9487.3|9499|9489|9500.3|9490.3|9489.8|9479.8|437
1638803400000|2021-12-06 15:10:00|9498.8|9488.8|9513.5|9503.5|9514.8|9504.8|9498.8|9488.8|292
1638803700000|2021-12-06 15:15:00|9514.3|9504.3|9512|9502|9514.8|9504.8|9504.8|9494.8|318
1638804000000|2021-12-06 15:20:00|9511.8|9501.8|9502.3|9492.3|9515.3|9505.3|9500|9490|283
1638804300000|2021-12-06 15:25:00|9502|9492|9492.5|9482.5|9503.8|9493.8|9491.3|9481.3|347
1638804600000|2021-12-06 15:30:00|9492.8|9482.8|9493|9483|9499|9489|9491.3|9481.3|287
1638804900000|2021-12-06 15:35:00|9492.8|9482.8|9502.3|9492.3|9503.3|9493.3|9491.8|9481.8|468
1638805200000|2021-12-06 15:40:00|9502.5|9492.5|9506.8|9496.8|9512.5|9502.5|9498.8|9488.8|449
1638805500000|2021-12-06 15:45:00|9507.5|9497.5|9507|9497|9509|9499|9499.8|9489.8|430
1638805800000|2021-12-06 15:50:00|9506.8|9496.8|9506.8|9496.8|9509.3|9499.3|9499|9489|395
1638806100000|2021-12-06 15:55:00|9506.3|9496.3|9513.8|9503.8|9516.3|9506.3|9506.3|9496.3|356
1638806400000|2021-12-06 16:00:00|9513.5|9503.5|9502.3|9492.3|9513.8|9503.8|9498|9488|363
1638806700000|2021-12-06 16:05:00|9502.8|9492.8|9494.5|9484.5|9503.8|9493.8|9494|9484|300
1638807000000|2021-12-06 16:10:00|9494.8|9484.8|9495.3|9485.3|9503|9493|9490.8|9480.8|353
1638807300000|2021-12-06 16:15:00|9495|9485|9508.5|9498.5|9508.5|9498.5|9493.5|9483.5|415
1638807600000|2021-12-06 16:20:00|9508.3|9498.3|9509.8|9499.8|9510.3|9500.3|9503.3|9493.3|387
1638807900000|2021-12-06 16:25:00|9510|9500|9512.3|9502.3|9513.3|9503.3|9510|9500|239
1638808200000|2021-12-06 16:30:00|9512|9502|9499.1|9489.1|9516.5|9506.5|9496.5|9486.5|389
1638808500000|2021-12-06 16:35:00|9499.8|9489.8|9502|9492|9503.8|9493.8|9498|9488|323
1638808800000|2021-12-06 16:40:00|9502.3|9492.3|9501.8|9491.8|9505.5|9495.5|9500|9490|270
1638809100000|2021-12-06 16:45:00|9502|9492|9510.5|9500.5|9512.8|9502.8|9502|9492|233
1638809400000|2021-12-06 16:50:00|9511|9501|9515.5|9505.5|9519.3|9509.3|9510.8|9500.8|205
1638809700000|2021-12-06 16:55:00|9516|9506|9508.1|9498.1|9516.3|9506.3|9505.3|9495.3|335
1638810000000|2021-12-06 17:00:00|9508.6|9498.6|9518.5|9508.5|9519.5|9509.5|9508.6|9498.6|208
1638810300000|2021-12-06 17:05:00|9519|9509|9527.3|9517.3|9528.5|9518.5|9517.8|9507.8|178
1638810600000|2021-12-06 17:10:00|9527.8|9517.8|9538.6|9528.6|9540.3|9530.3|9526.8|9516.8|238
1638810900000|2021-12-06 17:15:00|9538.5|9528.5|9553.3|9543.3|9554|9544|9537|9527|275
1638811200000|2021-12-06 17:20:00|9553.5|9543.5|9547.5|9537.5|9553.5|9543.5|9545|9535|105
1638811500000|2021-12-06 17:25:00|9547.8|9537.8|9548|9538|9550.3|9540.3|9543.3|9533.3|158
1638811800000|2021-12-06 17:30:00|9547.5|9537.5|9543.3|9533.3|9550.5|9540.5|9541.3|9531.3|210
1638812100000|2021-12-06 17:35:00|9543.5|9533.5|9537.3|9527.3|9547|9537|9535.5|9525.5|194
1638812400000|2021-12-06 17:40:00|9537|9527|9543.3|9533.3|9543.5|9533.5|9537|9527|131
1638812700000|2021-12-06 17:45:00|9543.5|9533.5|9552.3|9542.3|9552.3|9542.3|9540.8|9530.8|92
1638813000000|2021-12-06 17:50:00|9552|9542|9554.5|9544.5|9554.5|9544.5|9550|9540|103
1638813300000|2021-12-06 17:55:00|9554.4|9544.4|9561.4|9551.4|9563.4|9553.4|9548.9|9538.9|147
1638838800000|2021-12-07 01:00:00|9531.9|9521.9|9526.3|9516.3|9532.1|9522.1|9525.3|9515.3|230
1638839100000|2021-12-07 01:05:00|9526.5|9516.5|9525.6|9515.6|9533|9523|9521.8|9511.8|292
1638839400000|2021-12-07 01:10:00|9525.4|9515.4|9530.8|9520.8|9533|9523|9524|9514|289
1638839700000|2021-12-07 01:15:00|9531|9521|9534.5|9524.5|9539.8|9529.8|9530.3|9520.3|297
1638840000000|2021-12-07 01:20:00|9534.8|9524.8|9522.9|9512.9|9537.5|9527.5|9519|9509|309
1638840300000|2021-12-07 01:25:00|9522.6|9512.6|9512.8|9502.8|9524|9514|9512.6|9502.6|384
1638840600000|2021-12-07 01:30:00|9512.6|9502.6|9511.3|9501.3|9514.3|9504.3|9507.8|9497.8|315
1638840900000|2021-12-07 01:35:00|9511.6|9501.6|9515.8|9505.8|9523|9513|9508|9498|309
1638841200000|2021-12-07 01:40:00|9515.5|9505.5|9508.5|9498.5|9515.5|9505.5|9508|9498|248
1638841500000|2021-12-07 01:45:00|9509|9499|9518.1|9508.1|9519.1|9509.1|9506.3|9496.3|238
1638841800000|2021-12-07 01:50:00|9518|9508|9517.9|9507.9|9520.1|9510.1|9513.4|9503.4|176
1638842100000|2021-12-07 01:55:00|9518.6|9508.6|9530.6|9520.6|9534.6|9524.6|9518.4|9508.4|184
1638842400000|2021-12-07 02:00:00|9530.3|9520.3|9529.5|9519.5|9532.8|9522.8|9524.6|9514.6|232
1638842700000|2021-12-07 02:05:00|9529.3|9519.3|9519.1|9509.1|9532.8|9522.8|9518.9|9508.9|233
1638843000000|2021-12-07 02:10:00|9518.9|9508.9|9519.3|9509.3|9522.1|9512.1|9516|9506|195
1638843300000|2021-12-07 02:15:00|9519.5|9509.5|9521.9|9511.9|9522.1|9512.1|9518.8|9508.8|114
1638843600000|2021-12-07 02:20:00|9522|9512|9523|9513|9523.6|9513.6|9520.8|9510.8|67
1638843900000|2021-12-07 02:25:00|9522.8|9512.8|9521.4|9511.4|9523.8|9513.8|9519.3|9509.3|94
1638844200000|2021-12-07 02:30:00|9521|9511|9506.4|9496.4|9521.6|9511.6|9504.6|9494.6|285
1638844500000|2021-12-07 02:35:00|9506.6|9496.6|9509.8|9499.8|9511|9501|9500.9|9490.9|239
1638844800000|2021-12-07 02:40:00|9509.5|9499.5|9510|9500|9510.4|9500.4|9504.3|9494.3|242
1638845100000|2021-12-07 02:45:00|9509.8|9499.8|9508.5|9498.5|9509.9|9499.9|9505.5|9495.5|215
1638845400000|2021-12-07 02:50:00|9509|9499|9504.3|9494.3|9510.3|9500.3|9503|9493|182
1638845700000|2021-12-07 02:55:00|9504|9494|9498.8|9488.8|9505.3|9495.3|9495.9|9485.9|224
1638846000000|2021-12-07 03:00:00|9499|9489|9494.3|9484.3|9499.1|9489.1|9491.9|9481.9|216
1638846300000|2021-12-07 03:05:00|9494.5|9484.5|9497.4|9487.4|9497.9|9487.9|9491.3|9481.3|338
1638846600000|2021-12-07 03:10:00|9497.6|9487.6|9493.9|9483.9|9499.5|9489.5|9492.9|9482.9|248
1638846900000|2021-12-07 03:15:00|9494.1|9484.1|9490|9480|9494.8|9484.8|9490|9480|219
1638847200000|2021-12-07 03:20:00|9489.8|9479.8|9488.3|9478.3|9494.6|9484.6|9486.4|9476.4|219
1638847500000|2021-12-07 03:25:00|9488.5|9478.5|9487.9|9477.9|9490.9|9480.9|9487.9|9477.9|181
1638847800000|2021-12-07 03:30:00|9487.8|9477.8|9486.8|9476.8|9490.5|9480.5|9482.8|9472.8|171
1638848100000|2021-12-07 03:35:00|9487|9477|9493|9483|9493.3|9483.3|9485|9475|144
1638848400000|2021-12-07 03:40:00|9493.4|9483.4|9501.6|9491.6|9502.8|9492.8|9491.9|9481.9|190
1638848700000|2021-12-07 03:45:00|9502.1|9492.1|9506.6|9496.6|9506.9|9496.9|9501.6|9491.6|117
1638849000000|2021-12-07 03:50:00|9506.9|9496.9|9510.5|9500.5|9511.3|9501.3|9506.1|9496.1|101
1638849300000|2021-12-07 03:55:00|9510.4|9500.4|9508.5|9498.5|9510.8|9500.8|9507.5|9497.5|61
1638849600000|2021-12-07 04:00:00|9508.4|9498.4|9512.4|9502.4|9513|9503|9506.9|9496.9|56
1638849900000|2021-12-07 04:05:00|9512.8|9502.8|9513.8|9503.8|9517.3|9507.3|9512.5|9502.5|53
1638850200000|2021-12-07 04:10:00|9514|9504|9516.8|9506.8|9517|9507|9512.3|9502.3|69
1638850500000|2021-12-07 04:15:00|9516.5|9506.5|9511.5|9501.5|9518.5|9508.5|9510.1|9500.1|46
1638850800000|2021-12-07 04:20:00|9511.3|9501.3|9514.3|9504.3|9514.5|9504.5|9511.1|9501.1|94
1638851100000|2021-12-07 04:25:00|9514.6|9504.6|9516|9506|9516.5|9506.5|9513.6|9503.6|110
1638851400000|2021-12-07 04:30:00|9516.1|9506.1|9515|9505|9517.5|9507.5|9512.5|9502.5|92
1638851700000|2021-12-07 04:35:00|9514.6|9504.6|9511.9|9501.9|9517.3|9507.3|9511.5|9501.5|106
1638852000000|2021-12-07 04:40:00|9512|9502|9512|9502|9516.5|9506.5|9511.8|9501.8|66
1638852300000|2021-12-07 04:45:00|9511.8|9501.8|9506|9496|9512|9502|9504.6|9494.6|95
1638852600000|2021-12-07 04:50:00|9506.3|9496.3|9512|9502|9512.3|9502.3|9506.3|9496.3|64
1638852900000|2021-12-07 04:55:00|9512.3|9502.3|9515.9|9505.9|9516.1|9506.1|9512.3|9502.3|60
1638853200000|2021-12-07 05:00:00|9515.6|9505.6|9512|9502|9516.8|9506.8|9509.5|9499.5|83
1638853500000|2021-12-07 05:05:00|9512.3|9502.3|9512.4|9502.4|9517.3|9507.3|9511.6|9501.6|62
1638853800000|2021-12-07 05:10:00|9512.9|9502.9|9522|9512|9523.3|9513.3|9512.9|9502.9|130
1638854100000|2021-12-07 05:15:00|9521.6|9511.6|9521.3|9511.3|9522.8|9512.8|9518.3|9508.3|121
1638854400000|2021-12-07 05:20:00|9521.5|9511.5|9518.9|9508.9|9521.5|9511.5|9518.9|9508.9|98
1638854700000|2021-12-07 05:25:00|9519.1|9509.1|9519.9|9509.9|9521.8|9511.8|9517.3|9507.3|111
1638855000000|2021-12-07 05:30:00|9519.8|9509.8|9526.6|9516.6|9529.4|9519.4|9509.3|9499.3|440
1638855300000|2021-12-07 05:35:00|9527|9517|9529.4|9519.4|9533.9|9523.9|9526.6|9516.6|328
1638855600000|2021-12-07 05:40:00|9529.1|9519.1|9525.9|9515.9|9531.6|9521.6|9524.5|9514.5|297
1638855900000|2021-12-07 05:45:00|9526|9516|9515.1|9505.1|9528.5|9518.5|9514.9|9504.9|321
1638856200000|2021-12-07 05:50:00|9514.8|9504.8|9519.5|9509.5|9519.5|9509.5|9511.8|9501.8|352
1638856500000|2021-12-07 05:55:00|9519.8|9509.8|9523.8|9513.8|9525.3|9515.3|9516.5|9506.5|260
1638856800000|2021-12-07 06:00:00|9522.9|9512.9|9526.3|9516.3|9529.8|9519.8|9518.4|9508.4|337
1638857100000|2021-12-07 06:05:00|9526|9516|9512.9|9502.9|9528.5|9518.5|9510.9|9500.9|277
1638857400000|2021-12-07 06:10:00|9512.6|9502.6|9518.8|9508.8|9521.8|9511.8|9509.3|9499.3|318
1638857700000|2021-12-07 06:15:00|9518.3|9508.3|9505.5|9495.5|9518.6|9508.6|9502.8|9492.8|340
1638858000000|2021-12-07 06:20:00|9505.1|9495.1|9505.9|9495.9|9508.9|9498.9|9503.6|9493.6|155
1638858300000|2021-12-07 06:25:00|9506|9496|9506.4|9496.4|9509.3|9499.3|9505.4|9495.4|177
1638858600000|2021-12-07 06:30:00|9506|9496|9506|9496|9509|9499|9505.3|9495.3|248
1638858900000|2021-12-07 06:35:00|9505.8|9495.8|9496.5|9486.5|9506.3|9496.3|9496.5|9486.5|314
1638859200000|2021-12-07 06:40:00|9496.8|9486.8|9504.6|9494.6|9505.6|9495.6|9494.5|9484.5|249
1638859500000|2021-12-07 06:45:00|9504.9|9494.9|9514.1|9504.1|9517|9507|9503.8|9493.8|218
1638859800000|2021-12-07 06:50:00|9514.5|9504.5|9512.5|9502.5|9524|9514|9509.1|9499.1|416
1638860100000|2021-12-07 06:55:00|9512.3|9502.3|9507.3|9497.3|9514.8|9504.8|9505|9495|363
1638860400000|2021-12-07 07:00:00|9507.6|9497.6|9520.4|9510.4|9520.4|9510.4|9500.8|9490.8|364
1638860700000|2021-12-07 07:05:00|9519.8|9509.8|9528.5|9518.5|9529.5|9519.5|9515.1|9505.1|202
1638861000000|2021-12-07 07:10:00|9528.6|9518.6|9515.6|9505.6|9533.1|9523.1|9515.3|9505.3|202
1638861300000|2021-12-07 07:15:00|9515.5|9505.5|9509.5|9499.5|9520.8|9510.8|9509.1|9499.1|181
1638861600000|2021-12-07 07:20:00|9510|9500|9513.5|9503.5|9515.3|9505.3|9508.3|9498.3|199
1638861900000|2021-12-07 07:25:00|9513.6|9503.6|9513.1|9503.1|9514.5|9504.5|9509.5|9499.5|215
1638862200000|2021-12-07 07:30:00|9513|9503|9519.3|9509.3|9520.3|9510.3|9510.5|9500.5|139
1638862500000|2021-12-07 07:35:00|9519.5|9509.5|9516.8|9506.8|9522|9512|9508.6|9498.6|143
1638862800000|2021-12-07 07:40:00|9516.5|9506.5|9512.1|9502.1|9517.5|9507.5|9508.4|9498.4|153
1638863100000|2021-12-07 07:45:00|9511.9|9501.9|9521.4|9511.4|9521.5|9511.5|9510.9|9500.9|197
1638863400000|2021-12-07 07:50:00|9521.5|9511.5|9520.1|9510.1|9523.8|9513.8|9517.9|9507.9|196
1638863700000|2021-12-07 07:55:00|9520.6|9510.6|9523.3|9513.3|9533.3|9523.3|9520.6|9510.6|236
1638864000000|2021-12-07 08:00:00|9523|9513|9529.5|9519.5|9534|9524|9522.3|9512.3|315
1638864300000|2021-12-07 08:05:00|9528.8|9518.8|9541|9531|9544.8|9534.8|9527.3|9517.3|215
1638864600000|2021-12-07 08:10:00|9540.5|9530.5|9544|9534|9545.3|9535.3|9539|9529|197
1638864900000|2021-12-07 08:15:00|9544.3|9534.3|9545|9535|9550.8|9540.8|9541|9531|221
1638865200000|2021-12-07 08:20:00|9544.8|9534.8|9552.3|9542.3|9554|9544|9542.5|9532.5|223
1638865500000|2021-12-07 08:25:00|9552|9542|9549.5|9539.5|9554|9544|9549.3|9539.3|132
1638865800000|2021-12-07 08:30:00|9549.3|9539.3|9567.8|9557.8|9567.8|9557.8|9549.3|9539.3|141
1638866100000|2021-12-07 08:35:00|9568.3|9558.3|9596.3|9586.3|9602.8|9592.8|9562.5|9552.5|296
1638866400000|2021-12-07 08:40:00|9597|9587|9604|9594|9604|9594|9576|9566|291
1638866700000|2021-12-07 08:45:00|9603.3|9593.3|9622.8|9612.8|9632.8|9622.8|9601.3|9591.3|249
1638867000000|2021-12-07 08:50:00|9623|9613|9625.3|9615.3|9627.3|9617.3|9610.5|9600.5|273
1638867300000|2021-12-07 08:55:00|9625.5|9615.5|9609.8|9599.8|9627|9617|9609.8|9599.8|246
1638867600000|2021-12-07 09:00:00|9610|9600|9614.3|9604.3|9624.3|9614.3|9609.3|9599.3|299
1638867900000|2021-12-07 09:05:00|9614.5|9604.5|9629.8|9619.8|9630.8|9620.8|9612.5|9602.5|265
1638868200000|2021-12-07 09:10:00|9629.3|9619.3|9623.3|9613.3|9633.5|9623.5|9617.8|9607.8|261
1638868500000|2021-12-07 09:15:00|9623|9613|9618|9608|9625.3|9615.3|9616|9606|186
1638868800000|2021-12-07 09:20:00|9617.8|9607.8|9628|9618|9628.8|9618.8|9617.5|9607.5|149
1638869100000|2021-12-07 09:25:00|9628.8|9618.8|9631.5|9621.5|9634|9624|9626|9616|164
1638869400000|2021-12-07 09:30:00|9631.3|9621.3|9629|9619|9634.5|9624.5|9627.8|9617.8|189
1638869700000|2021-12-07 09:35:00|9629.3|9619.3|9613.8|9603.8|9631.8|9621.8|9612.5|9602.5|200
1638870000000|2021-12-07 09:40:00|9613|9603|9614.8|9604.8|9619.3|9609.3|9612.5|9602.5|203
1638870300000|2021-12-07 09:45:00|9614.5|9604.5|9611.8|9601.8|9619.5|9609.5|9611.3|9601.3|145
1638870600000|2021-12-07 09:50:00|9612.3|9602.3|9612|9602|9617.5|9607.5|9611|9601|161
1638870900000|2021-12-07 09:55:00|9612.3|9602.3|9622|9612|9622.5|9612.5|9611|9601|128
1638871200000|2021-12-07 10:00:00|9622.3|9612.3|9625.8|9615.8|9629|9619|9622.3|9612.3|153
1638871500000|2021-12-07 10:05:00|9625.3|9615.3|9637.8|9627.8|9638.5|9628.5|9625.3|9615.3|151
1638871800000|2021-12-07 10:10:00|9637.5|9627.5|9633.5|9623.5|9638.5|9628.5|9633.5|9623.5|140
1638872100000|2021-12-07 10:15:00|9633.8|9623.8|9637.3|9627.3|9637.3|9627.3|9629.5|9619.5|142
1638872400000|2021-12-07 10:20:00|9637.5|9627.5|9637|9627|9638.5|9628.5|9635.5|9625.5|88
1638872700000|2021-12-07 10:25:00|9636.8|9626.8|9647.8|9637.8|9650|9640|9635.8|9625.8|139
1638873000000|2021-12-07 10:30:00|9647.5|9637.5|9646|9636|9648.3|9638.3|9639|9629|149
1638873300000|2021-12-07 10:35:00|9646.3|9636.3|9648.5|9638.5|9651.3|9641.3|9643.8|9633.8|137
1638873600000|2021-12-07 10:40:00|9648.8|9638.8|9648.3|9638.3|9649.3|9639.3|9645.5|9635.5|123
1638873900000|2021-12-07 10:45:00|9648.5|9638.5|9648.8|9638.8|9651|9641|9645.3|9635.3|116
1638874200000|2021-12-07 10:50:00|9649|9639|9647|9637|9652|9642|9645.5|9635.5|194
1638874500000|2021-12-07 10:55:00|9647.3|9637.3|9651.3|9641.3|9651.5|9641.5|9645.8|9635.8|140
1638874800000|2021-12-07 11:00:00|9651|9641|9664.5|9654.5|9667.5|9657.5|9649.8|9639.8|158
1638875100000|2021-12-07 11:05:00|9664.3|9654.3|9666|9656|9668|9658|9662.3|9652.3|171
1638875400000|2021-12-07 11:10:00|9665.8|9655.8|9672.5|9662.5|9672.5|9662.5|9660.5|9650.5|195
1638875700000|2021-12-07 11:15:00|9672.8|9662.8|9677.3|9667.3|9683.8|9673.8|9671.8|9661.8|150
1638876000000|2021-12-07 11:20:00|9676.5|9666.5|9662|9652|9677.3|9667.3|9661.5|9651.5|151
1638876300000|2021-12-07 11:25:00|9662.3|9652.3|9661.3|9651.3|9663.8|9653.8|9658.5|9648.5|240
1638876600000|2021-12-07 11:30:00|9661|9651|9660.5|9650.5|9669.3|9659.3|9660|9650|193
1638876900000|2021-12-07 11:35:00|9660.3|9650.3|9652.8|9642.8|9664.5|9654.5|9652.8|9642.8|199
1638877200000|2021-12-07 11:40:00|9653.3|9643.3|9652.5|9642.5|9654.8|9644.8|9647.3|9637.3|121
1638877500000|2021-12-07 11:45:00|9652.8|9642.8|9644.3|9634.3|9654.5|9644.5|9644|9634|93
1638877800000|2021-12-07 11:50:00|9644|9634|9634|9624|9645|9635|9630.8|9620.8|272
1638878100000|2021-12-07 11:55:00|9633.8|9623.8|9630|9620|9634.8|9624.8|9628.8|9618.8|267
1638878400000|2021-12-07 12:00:00|9629.8|9619.8|9621.5|9611.5|9634.3|9624.3|9621.5|9611.5|263
1638878700000|2021-12-07 12:05:00|9622.3|9612.3|9624.5|9614.5|9628.5|9618.5|9616.3|9606.3|286
1638879000000|2021-12-07 12:10:00|9624.3|9614.3|9622|9612|9631.5|9621.5|9621.8|9611.8|195
1638879300000|2021-12-07 12:15:00|9622.3|9612.3|9626|9616|9629.3|9619.3|9617.3|9607.3|198
1638879600000|2021-12-07 12:20:00|9625.5|9615.5|9628.3|9618.3|9630.8|9620.8|9620.8|9610.8|230
1638879900000|2021-12-07 12:25:00|9628|9618|9635.8|9625.8|9636.8|9626.8|9627.5|9617.5|190
1638880200000|2021-12-07 12:30:00|9636|9626|9623.3|9613.3|9636.8|9626.8|9618.5|9608.5|265
1638880500000|2021-12-07 12:35:00|9623|9613|9629|9619|9633|9623|9621|9611|245
1638880800000|2021-12-07 12:40:00|9629.3|9619.3|9638.5|9628.5|9639.8|9629.8|9629|9619|147
1638881100000|2021-12-07 12:45:00|9639.5|9629.5|9631.3|9621.3|9640.1|9630.1|9631|9621|143
1638881400000|2021-12-07 12:50:00|9632.8|9622.8|9632.8|9622.8|9636|9626|9628.3|9618.3|185
1638881700000|2021-12-07 12:55:00|9633|9623|9619.3|9609.3|9633.8|9623.8|9619.3|9609.3|209
1638882000000|2021-12-07 13:00:00|9619.1|9609.1|9583.3|9573.3|9619.3|9609.3|9581.5|9571.5|639
1638882300000|2021-12-07 13:05:00|9582.3|9572.3|9595.3|9585.3|9607.8|9597.8|9582.3|9572.3|563
1638882600000|2021-12-07 13:10:00|9596.3|9586.3|9598.8|9588.8|9606.3|9596.3|9589.3|9579.3|497
1638882900000|2021-12-07 13:15:00|9598.5|9588.5|9592.3|9582.3|9600.3|9590.3|9586|9576|464
1638883200000|2021-12-07 13:20:00|9592.5|9582.5|9577|9567|9596.8|9586.8|9571.8|9561.8|405
1638883500000|2021-12-07 13:25:00|9577.3|9567.3|9552.5|9542.5|9584|9574|9549.8|9539.8|442
1638883800000|2021-12-07 13:30:00|9552.8|9542.8|9562.8|9552.8|9564.3|9554.3|9545.3|9535.3|343
1638884100000|2021-12-07 13:35:00|9563|9553|9562.5|9552.5|9568|9558|9558.3|9548.3|387
1638884400000|2021-12-07 13:40:00|9563|9553|9555|9545|9564|9554|9552|9542|300
1638884700000|2021-12-07 13:45:00|9555.5|9545.5|9566.8|9556.8|9567.5|9557.5|9555.5|9545.5|320
1638885000000|2021-12-07 13:50:00|9566.5|9556.5|9568.9|9558.9|9570.5|9560.5|9560.8|9550.8|319
1638885300000|2021-12-07 13:55:00|9568.6|9558.6|9568.8|9558.8|9576.3|9566.3|9566.5|9556.5|449
1638885600000|2021-12-07 14:00:00|9569|9559|9564.5|9554.5|9571.5|9561.5|9562.8|9552.8|281
1638885900000|2021-12-07 14:05:00|9564.8|9554.8|9563.5|9553.5|9571.3|9561.3|9560.5|9550.5|232
1638886200000|2021-12-07 14:10:00|9563.8|9553.8|9569|9559|9574.3|9564.3|9561|9551|339
1638886500000|2021-12-07 14:15:00|9569.3|9559.3|9573.5|9563.5|9574.8|9564.8|9563|9553|288
1638886800000|2021-12-07 14:20:00|9573.8|9563.8|9583.5|9573.5|9588.5|9578.5|9573.8|9563.8|316
1638887100000|2021-12-07 14:25:00|9583.8|9573.8|9587|9577|9592.5|9582.5|9583.3|9573.3|338
1638887400000|2021-12-07 14:30:00|9587.5|9577.5|9601.5|9591.5|9601.5|9591.5|9586.8|9576.8|391
1638887700000|2021-12-07 14:35:00|9601|9591|9584|9574|9609|9599|9582|9572|478
1638888000000|2021-12-07 14:40:00|9583.5|9573.5|9582.3|9572.3|9584|9574|9570.5|9560.5|376
1638888300000|2021-12-07 14:45:00|9582.5|9572.5|9579|9569|9582.5|9572.5|9573.8|9563.8|445
1638888600000|2021-12-07 14:50:00|9578.8|9568.8|9591.5|9581.5|9602.5|9592.5|9578.5|9568.5|416
1638888900000|2021-12-07 14:55:00|9591.3|9581.3|9595.8|9585.8|9611.5|9601.5|9590.8|9580.8|506
1638889200000|2021-12-07 15:00:00|9596.3|9586.3|9588.5|9578.5|9597|9587|9587.3|9577.3|426
1638889500000|2021-12-07 15:05:00|9588.3|9578.3|9597|9587|9599.3|9589.3|9586.3|9576.3|319
1638889800000|2021-12-07 15:10:00|9597.3|9587.3|9587|9577|9599|9589|9586|9576|328
1638890100000|2021-12-07 15:15:00|9588|9578|9586.3|9576.3|9594.3|9584.3|9586.3|9576.3|313
1638890400000|2021-12-07 15:20:00|9586.5|9576.5|9587|9577|9589.5|9579.5|9585.8|9575.8|228
1638890700000|2021-12-07 15:25:00|9587.3|9577.3|9588|9578|9597.5|9587.5|9586.8|9576.8|267
1638891000000|2021-12-07 15:30:00|9588.5|9578.5|9579.3|9569.3|9593.8|9583.8|9578|9568|291
1638891300000|2021-12-07 15:35:00|9578|9568|9583|9573|9584.8|9574.8|9575.3|9565.3|284
1638891600000|2021-12-07 15:40:00|9583.3|9573.3|9588.8|9578.8|9589.8|9579.8|9582.8|9572.8|300
1638891900000|2021-12-07 15:45:00|9588.5|9578.5|9595.5|9585.5|9597.3|9587.3|9585.8|9575.8|268
1638892200000|2021-12-07 15:50:00|9595.3|9585.3|9591.5|9581.5|9598.3|9588.3|9587.8|9577.8|287
1638892500000|2021-12-07 15:55:00|9591.8|9581.8|9591|9581|9595.5|9585.5|9590.3|9580.3|302
1638892800000|2021-12-07 16:00:00|9592.8|9582.8|9609.5|9599.5|9610|9600|9592|9582|337
1638893100000|2021-12-07 16:05:00|9609.3|9599.3|9607.5|9597.5|9609.8|9599.8|9602|9592|212
1638893400000|2021-12-07 16:10:00|9607.8|9597.8|9607.8|9597.8|9609.8|9599.8|9606.5|9596.5|213
1638893700000|2021-12-07 16:15:00|9608|9598|9607|9597|9610.3|9600.3|9606.5|9596.5|210
1638894000000|2021-12-07 16:20:00|9607.3|9597.3|9604|9594|9607.3|9597.3|9596.8|9586.8|250
1638894300000|2021-12-07 16:25:00|9603.8|9593.8|9589.3|9579.3|9604.3|9594.3|9587.8|9577.8|303
1638894600000|2021-12-07 16:30:00|9589.5|9579.5|9587.5|9577.5|9590|9580|9585.3|9575.3|270
1638894900000|2021-12-07 16:35:00|9587.3|9577.3|9596|9586|9596.3|9586.3|9584.8|9574.8|275
1638895200000|2021-12-07 16:40:00|9595.8|9585.8|9601.5|9591.5|9602.5|9592.5|9588|9578|214
1638895500000|2021-12-07 16:45:00|9601.8|9591.8|9592.5|9582.5|9606.8|9596.8|9590.3|9580.3|328
1638895800000|2021-12-07 16:50:00|9592.3|9582.3|9586.3|9576.3|9592.5|9582.5|9584.9|9574.9|314
1638896100000|2021-12-07 16:55:00|9586.5|9576.5|9586|9576|9588.8|9578.8|9581.5|9571.5|360
1638896400000|2021-12-07 17:00:00|9586.3|9576.3|9574|9564|9589.8|9579.8|9573.8|9563.8|240
1638896700000|2021-12-07 17:05:00|9574.3|9564.3|9566|9556|9577.5|9567.5|9561.8|9551.8|257
1638897000000|2021-12-07 17:10:00|9566.5|9556.5|9567.3|9557.3|9569.8|9559.8|9566|9556|216
1638897300000|2021-12-07 17:15:00|9567.5|9557.5|9574|9564|9574.3|9564.3|9565.5|9555.5|117
1638897600000|2021-12-07 17:20:00|9573.8|9563.8|9563.6|9553.6|9574.8|9564.8|9563.6|9553.6|181
1638897900000|2021-12-07 17:25:00|9563.8|9553.8|9559.3|9549.3|9563.9|9553.9|9556.3|9546.3|144
1638898200000|2021-12-07 17:30:00|9559.5|9549.5|9559|9549|9560|9550|9550.8|9540.8|141
1638898500000|2021-12-07 17:35:00|9558.8|9548.8|9566.3|9556.3|9568|9558|9557.5|9547.5|158
1638898800000|2021-12-07 17:40:00|9566.5|9556.5|9564.3|9554.3|9566.8|9556.8|9558.3|9548.3|164
1638899100000|2021-12-07 17:45:00|9564.5|9554.5|9562.5|9552.5|9564.8|9554.8|9557.3|9547.3|143
1638899400000|2021-12-07 17:50:00|9563|9553|9563.8|9553.8|9564.3|9554.3|9559.3|9549.3|203
1638899700000|2021-12-07 17:55:00|9563.5|9553.5|9561.6|9551.6|9564.6|9554.6|9558.6|9548.6|234
1638925200000|2021-12-08 01:00:00|9574.1|9564.1|9571.9|9561.9|9580|9570|9570.6|9560.6|167
1638925500000|2021-12-08 01:05:00|9571.8|9561.8|9573.6|9563.6|9574.4|9564.4|9563|9553|245
1638925800000|2021-12-08 01:10:00|9573.1|9563.1|9570.8|9560.8|9577.8|9567.8|9564.8|9554.8|127
1638926100000|2021-12-08 01:15:00|9571|9561|9562.3|9552.3|9573.5|9563.5|9562.3|9552.3|154
1638926400000|2021-12-08 01:20:00|9561.9|9551.9|9558.5|9548.5|9567.3|9557.3|9558.1|9548.1|247
1638926700000|2021-12-08 01:25:00|9558.1|9548.1|9557.4|9547.4|9566.1|9556.1|9557|9547|225
1638927000000|2021-12-08 01:30:00|9557.6|9547.6|9550|9540|9560.8|9550.8|9550|9540|189
1638927300000|2021-12-08 01:35:00|9550.3|9540.3|9541.5|9531.5|9554.6|9544.6|9540.3|9530.3|212
1638927600000|2021-12-08 01:40:00|9541.3|9531.3|9543.1|9533.1|9544.8|9534.8|9536.3|9526.3|342
1638927900000|2021-12-08 01:45:00|9543.4|9533.4|9544.3|9534.3|9544.5|9534.5|9538|9528|256
1638928200000|2021-12-08 01:50:00|9543.8|9533.8|9543.4|9533.4|9544.9|9534.9|9542|9532|155
1638928500000|2021-12-08 01:55:00|9543.8|9533.8|9542.5|9532.5|9544.3|9534.3|9542|9532|173
1638928800000|2021-12-08 02:00:00|9542.8|9532.8|9551.9|9541.9|9552.3|9542.3|9537.5|9527.5|228
1638929100000|2021-12-08 02:05:00|9551.6|9541.6|9558.8|9548.8|9559.3|9549.3|9549.9|9539.9|190
1638929400000|2021-12-08 02:10:00|9558.5|9548.5|9562|9552|9565.5|9555.5|9556|9546|185
1638929700000|2021-12-08 02:15:00|9561.8|9551.8|9574.4|9564.4|9574.9|9564.9|9561.8|9551.8|153
1638930000000|2021-12-08 02:20:00|9573.8|9563.8|9569.1|9559.1|9573.8|9563.8|9568.5|9558.5|91
1638930300000|2021-12-08 02:25:00|9569.4|9559.4|9569.6|9559.6|9575.3|9565.3|9568.3|9558.3|83
1638930600000|2021-12-08 02:30:00|9569.8|9559.8|9567|9557|9570.3|9560.3|9561.4|9551.4|184
1638930900000|2021-12-08 02:35:00|9567.4|9557.4|9571.3|9561.3|9577|9567|9566.6|9556.6|195
1638931200000|2021-12-08 02:40:00|9571.5|9561.5|9573.4|9563.4|9573.8|9563.8|9566.4|9556.4|190
1638931500000|2021-12-08 02:45:00|9573.3|9563.3|9560.6|9550.6|9573.3|9563.3|9559.4|9549.4|268
1638931800000|2021-12-08 02:50:00|9561|9551|9562|9552|9571.3|9561.3|9558.8|9548.8|243
1638932100000|2021-12-08 02:55:00|9562.4|9552.4|9562.5|9552.5|9568.6|9558.6|9560.5|9550.5|325
1638932400000|2021-12-08 03:00:00|9561.3|9551.3|9560.5|9550.5|9565.5|9555.5|9556.4|9546.4|216
1638932700000|2021-12-08 03:05:00|9560.6|9550.6|9559.1|9549.1|9563|9553|9551.6|9541.6|313
1638933000000|2021-12-08 03:10:00|9558.9|9548.9|9566.3|9556.3|9569.4|9559.4|9555.6|9545.6|273
1638933300000|2021-12-08 03:15:00|9566|9556|9571.3|9561.3|9573.8|9563.8|9566|9556|209
1638933600000|2021-12-08 03:20:00|9571.5|9561.5|9569.8|9559.8|9571.5|9561.5|9562.6|9552.6|171
1638933900000|2021-12-08 03:25:00|9570|9560|9575|9565|9576.3|9566.3|9570|9560|173
1638934200000|2021-12-08 03:30:00|9575.3|9565.3|9574.6|9564.6|9575.9|9565.9|9572.3|9562.3|84
1638934500000|2021-12-08 03:35:00|9574.5|9564.5|9573.5|9563.5|9575.8|9565.8|9569.6|9559.6|99
1638934800000|2021-12-08 03:40:00|9573.8|9563.8|9572.4|9562.4|9575.9|9565.9|9571.9|9561.9|82
1638935100000|2021-12-08 03:45:00|9572.3|9562.3|9565.5|9555.5|9572.3|9562.3|9563.1|9553.1|60
1638935400000|2021-12-08 03:50:00|9565.3|9555.3|9563.4|9553.4|9565.8|9555.8|9557.6|9547.6|92
1638935700000|2021-12-08 03:55:00|9563.5|9553.5|9563.4|9553.4|9566.9|9556.9|9562.5|9552.5|57
1638936000000|2021-12-08 04:00:00|9563.5|9553.5|9560.3|9550.3|9565.5|9555.5|9560.3|9550.3|35
1638936300000|2021-12-08 04:05:00|9560|9550|9561.8|9551.8|9561.8|9551.8|9558|9548|59
1638936600000|2021-12-08 04:10:00|9561.5|9551.5|9563.3|9553.3|9563.6|9553.6|9560.6|9550.6|27
1638936900000|2021-12-08 04:15:00|9562.9|9552.9|9565.4|9555.4|9565.8|9555.8|9562.3|9552.3|48
1638937200000|2021-12-08 04:20:00|9565.1|9555.1|9565.8|9555.8|9567.5|9557.5|9564.4|9554.4|45
1638937500000|2021-12-08 04:25:00|9566|9556|9566.1|9556.1|9568.6|9558.6|9565.4|9555.4|49
1638937800000|2021-12-08 04:30:00|9566.3|9556.3|9563.9|9553.9|9566.3|9556.3|9563.8|9553.8|53
1638938100000|2021-12-08 04:35:00|9564.3|9554.3|9564|9554|9565.8|9555.8|9563|9553|37
1638938400000|2021-12-08 04:40:00|9563.8|9553.8|9568.5|9558.5|9568.6|9558.6|9562.9|9552.9|49
1638938700000|2021-12-08 04:45:00|9568.3|9558.3|9568.5|9558.5|9569.3|9559.3|9567.3|9557.3|61
1638939000000|2021-12-08 04:50:00|9568.3|9558.3|9564.8|9554.8|9568.6|9558.6|9564.8|9554.8|42
1638939300000|2021-12-08 04:55:00|9565|9555|9573.6|9563.6|9574.6|9564.6|9564.8|9554.8|48
1638939600000|2021-12-08 05:00:00|9574.1|9564.1|9564.9|9554.9|9574.3|9564.3|9564.9|9554.9|64
1638939900000|2021-12-08 05:05:00|9564.8|9554.8|9564|9554|9565.9|9555.9|9562.4|9552.4|83
1638940200000|2021-12-08 05:10:00|9564.3|9554.3|9560.1|9550.1|9564.3|9554.3|9558.6|9548.6|45
1638940500000|2021-12-08 05:15:00|9560.4|9550.4|9559.3|9549.3|9561.5|9551.5|9559.3|9549.3|19
1638940800000|2021-12-08 05:20:00|9559|9549|9560.3|9550.3|9561.9|9551.9|9559|9549|24
1638941100000|2021-12-08 05:25:00|9560.6|9550.6|9564.8|9554.8|9565.9|9555.9|9560.3|9550.3|42
1638941400000|2021-12-08 05:30:00|9564.6|9554.6|9566.6|9556.6|9573.3|9563.3|9562.1|9552.1|273
1638941700000|2021-12-08 05:35:00|9567|9557|9586.4|9576.4|9588.4|9578.4|9567|9557|211
1638942000000|2021-12-08 05:40:00|9586|9576|9576.8|9566.8|9587.9|9577.9|9575.1|9565.1|149
1638942300000|2021-12-08 05:45:00|9577|9567|9573.1|9563.1|9577.6|9567.6|9570.6|9560.6|101
1638942600000|2021-12-08 05:50:00|9573.6|9563.6|9581.5|9571.5|9581.5|9571.5|9572.8|9562.8|139
1638942900000|2021-12-08 05:55:00|9581.1|9571.1|9579.8|9569.8|9582|9572|9575.9|9565.9|118
1638943200000|2021-12-08 06:00:00|9579.5|9569.5|9573.4|9563.4|9581|9571|9571.6|9561.6|135
1638943500000|2021-12-08 06:05:00|9573|9563|9578.8|9568.8|9579.3|9569.3|9572.8|9562.8|74
1638943800000|2021-12-08 06:10:00|9579.1|9569.1|9580.3|9570.3|9582|9572|9577.5|9567.5|76
1638944100000|2021-12-08 06:15:00|9580|9570|9581.4|9571.4|9582.5|9572.5|9577|9567|110
1638944400000|2021-12-08 06:20:00|9581.8|9571.8|9575.8|9565.8|9582|9572|9574.8|9564.8|114
1638944700000|2021-12-08 06:25:00|9576|9566|9574.8|9564.8|9578.6|9568.6|9574.8|9564.8|67
1638945000000|2021-12-08 06:30:00|9575.1|9565.1|9577.3|9567.3|9579.1|9569.1|9574.1|9564.1|99
1638945300000|2021-12-08 06:35:00|9577|9567|9581.5|9571.5|9581.5|9571.5|9574|9564|117
1638945600000|2021-12-08 06:40:00|9581.8|9571.8|9574.8|9564.8|9582.1|9572.1|9574.1|9564.1|120
1638945900000|2021-12-08 06:45:00|9575|9565|9581.8|9571.8|9582.8|9572.8|9574.8|9564.8|115
1638946200000|2021-12-08 06:50:00|9580.8|9570.8|9578|9568|9582.8|9572.8|9577.6|9567.6|201
1638946500000|2021-12-08 06:55:00|9578.3|9568.3|9573.3|9563.3|9578.4|9568.4|9573.1|9563.1|128
1638946800000|2021-12-08 07:00:00|9573.5|9563.5|9580.5|9570.5|9581.9|9571.9|9573.3|9563.3|158
1638947100000|2021-12-08 07:05:00|9580.1|9570.1|9600.8|9590.8|9600.8|9590.8|9579.5|9569.5|167
1638947400000|2021-12-08 07:10:00|9600.9|9590.9|9592|9582|9601|9591|9591|9581|115
1638947700000|2021-12-08 07:15:00|9591.6|9581.6|9572.6|9562.6|9592.3|9582.3|9571.8|9561.8|136
1638948000000|2021-12-08 07:20:00|9572.4|9562.4|9569|9559|9572.6|9562.6|9565.8|9555.8|129
1638948300000|2021-12-08 07:25:00|9568.8|9558.8|9571.4|9561.4|9573.1|9563.1|9566.9|9556.9|118
1638948600000|2021-12-08 07:30:00|9571.6|9561.6|9576.9|9566.9|9577.5|9567.5|9571.1|9561.1|91
1638948900000|2021-12-08 07:35:00|9577.1|9567.1|9578.8|9568.8|9580.5|9570.5|9576.3|9566.3|106
1638949200000|2021-12-08 07:40:00|9578.4|9568.4|9575.3|9565.3|9579.3|9569.3|9575.3|9565.3|92
1638949500000|2021-12-08 07:45:00|9575.6|9565.6|9571|9561|9576|9566|9568.1|9558.1|110
1638949800000|2021-12-08 07:50:00|9570.8|9560.8|9582|9572|9582.3|9572.3|9560.3|9550.3|157
1638950100000|2021-12-08 07:55:00|9581.4|9571.4|9587.5|9577.5|9588.3|9578.3|9578.5|9568.5|156
1638950400000|2021-12-08 08:00:00|9587.3|9577.3|9582.3|9572.3|9587.8|9577.8|9573.5|9563.5|192
1638950700000|2021-12-08 08:05:00|9582.5|9572.5|9589.5|9579.5|9593|9583|9582.5|9572.5|153
1638951000000|2021-12-08 08:10:00|9589.3|9579.3|9590|9580|9596.5|9586.5|9588.8|9578.8|111
1638951300000|2021-12-08 08:15:00|9590.3|9580.3|9592.5|9582.5|9595.5|9585.5|9588.5|9578.5|210
1638951600000|2021-12-08 08:20:00|9592.3|9582.3|9590.8|9580.8|9595.5|9585.5|9588.8|9578.8|156
1638951900000|2021-12-08 08:25:00|9591.3|9581.3|9576.3|9566.3|9594|9584|9576.3|9566.3|200
1638952200000|2021-12-08 08:30:00|9575.3|9565.3|9587.5|9577.5|9587.5|9577.5|9572.3|9562.3|212
1638952500000|2021-12-08 08:35:00|9589.3|9579.3|9572.3|9562.3|9589.3|9579.3|9572|9562|146
1638952800000|2021-12-08 08:40:00|9572|9562|9564.5|9554.5|9573.5|9563.5|9564|9554|130
1638953100000|2021-12-08 08:45:00|9564.8|9554.8|9566.5|9556.5|9566.8|9556.8|9554.3|9544.3|182
1638953400000|2021-12-08 08:50:00|9566.3|9556.3|9570|9560|9570.8|9560.8|9564.8|9554.8|193
1638953700000|2021-12-08 08:55:00|9569.8|9559.8|9567|9557|9574.3|9564.3|9567|9557|167
1638954000000|2021-12-08 09:00:00|9566.8|9556.8|9575|9565|9575|9565|9564|9554|88
1638954300000|2021-12-08 09:05:00|9574.5|9564.5|9568.3|9558.3|9574.5|9564.5|9567|9557|24
1638954600000|2021-12-08 09:10:00|9568.5|9558.5|9575.5|9565.5|9576.8|9566.8|9568.5|9558.5|38
1638954900000|2021-12-08 09:15:00|9575|9565|9577|9567|9577.3|9567.3|9573|9563|13
1638955200000|2021-12-08 09:20:00|9576.5|9566.5|9571.8|9561.8|9576.5|9566.5|9571.5|9561.5|17
1638955500000|2021-12-08 09:25:00|9571.3|9561.3|9570.8|9560.8|9574.3|9564.3|9570.5|9560.5|24
1638955800000|2021-12-08 09:30:00|9571|9561|9564|9554|9571.3|9561.3|9563.3|9553.3|52
1638956100000|2021-12-08 09:35:00|9563.8|9553.8|9564.3|9554.3|9565.8|9555.8|9560.5|9550.5|42
1638956400000|2021-12-08 09:40:00|9564.8|9554.8|9569.3|9559.3|9571.8|9561.8|9564.3|9554.3|26
1638956700000|2021-12-08 09:45:00|9569|9559|9567.8|9557.8|9572.3|9562.3|9561.8|9551.8|45
1638957000000|2021-12-08 09:50:00|9568.3|9558.3|9563.8|9553.8|9568.3|9558.3|9558.5|9548.5|45
1638957300000|2021-12-08 09:55:00|9563.3|9553.3|9569.3|9559.3|9571|9561|9563.3|9553.3|43
1638957600000|2021-12-08 10:00:00|9568.8|9558.8|9563|9553|9570.3|9560.3|9563|9553|58
1638957900000|2021-12-08 10:05:00|9562.3|9552.3|9561.5|9551.5|9563.8|9553.8|9559.8|9549.8|64
1638958200000|2021-12-08 10:10:00|9561.3|9551.3|9562.3|9552.3|9563.5|9553.5|9561.3|9551.3|28
1638958500000|2021-12-08 10:15:00|9561|9551|9563|9553|9564|9554|9561|9551|40
1638958800000|2021-12-08 10:20:00|9563.8|9553.8|9564|9554|9564|9554|9562.3|9552.3|18
1638959100000|2021-12-08 10:25:00|9563.8|9553.8|9567.8|9557.8|9568.5|9558.5|9562.4|9552.4|23
1638959400000|2021-12-08 10:30:00|9567.5|9557.5|9562.8|9552.8|9567.5|9557.5|9562.8|9552.8|13
1638959700000|2021-12-08 10:35:00|9561.8|9551.8|9552.3|9542.3|9561.8|9551.8|9548.8|9538.8|71
1638960000000|2021-12-08 10:40:00|9552.5|9542.5|9551.8|9541.8|9558.3|9548.3|9550|9540|91
1638960300000|2021-12-08 10:45:00|9551.5|9541.5|9547.8|9537.8|9552|9542|9543.8|9533.8|62
1638960600000|2021-12-08 10:50:00|9547.5|9537.5|9551|9541|9552.3|9542.3|9546.8|9536.8|48
1638960900000|2021-12-08 10:55:00|9550.8|9540.8|9542|9532|9550.8|9540.8|9541.3|9531.3|33
1638961200000|2021-12-08 11:00:00|9542.3|9532.3|9540.8|9530.8|9542.3|9532.3|9538|9528|61
1638961500000|2021-12-08 11:05:00|9540.5|9530.5|9543|9533|9544.8|9534.8|9539.5|9529.5|44
1638961800000|2021-12-08 11:10:00|9543.3|9533.3|9551.5|9541.5|9552.5|9542.5|9542|9532|75
1638962100000|2021-12-08 11:15:00|9551.3|9541.3|9550.3|9540.3|9552.3|9542.3|9548.5|9538.5|34
1638962400000|2021-12-08 11:20:00|9550|9540|9549.8|9539.8|9551.8|9541.8|9549|9539|32
1638962700000|2021-12-08 11:25:00|9549.3|9539.3|9543|9533|9550.3|9540.3|9543|9533|27
1638963000000|2021-12-08 11:30:00|9542.3|9532.3|9544.8|9534.8|9547.3|9537.3|9541.8|9531.8|46
1638963300000|2021-12-08 11:35:00|9545|9535|9548|9538|9550|9540|9544.3|9534.3|45
1638963600000|2021-12-08 11:40:00|9548.5|9538.5|9544.5|9534.5|9549.3|9539.3|9544.3|9534.3|58
1638963900000|2021-12-08 11:45:00|9544|9534|9559.5|9549.5|9572|9562|9543|9533|229
1638964200000|2021-12-08 11:50:00|9559.3|9549.3|9562.5|9552.5|9566|9556|9556.5|9546.5|129
1638964500000|2021-12-08 11:55:00|9563.3|9553.3|9573.8|9563.8|9576|9566|9560|9550|141
1638964800000|2021-12-08 12:00:00|9574.3|9564.3|9596.3|9586.3|9596.3|9586.3|9574.3|9564.3|147
1638965100000|2021-12-08 12:05:00|9596.5|9586.5|9578.8|9568.8|9596.5|9586.5|9577.3|9567.3|125
1638965400000|2021-12-08 12:10:00|9578.5|9568.5|9564|9554|9578.5|9568.5|9564|9554|112
1638965700000|2021-12-08 12:15:00|9563.8|9553.8|9567.5|9557.5|9569.3|9559.3|9561|9551|119
1638966000000|2021-12-08 12:20:00|9567.3|9557.3|9566.3|9556.3|9569.5|9559.5|9565.3|9555.3|65
1638966300000|2021-12-08 12:25:00|9566.5|9556.5|9553.8|9543.8|9570|9560|9553|9543|84
1638966600000|2021-12-08 12:30:00|9553.5|9543.5|9559.8|9549.8|9562|9552|9552|9542|141
1638966900000|2021-12-08 12:35:00|9560|9550|9570|9560|9571.5|9561.5|9558|9548|144
1638967200000|2021-12-08 12:40:00|9570.3|9560.3|9573.3|9563.3|9579|9569|9568.3|9558.3|79
1638967500000|2021-12-08 12:45:00|9572.8|9562.8|9574.8|9564.8|9574.8|9564.8|9569.8|9559.8|37
1638967800000|2021-12-08 12:50:00|9574.5|9564.5|9576.8|9566.8|9578.8|9568.8|9572.3|9562.3|40
1638968100000|2021-12-08 12:55:00|9576.5|9566.5|9571|9561|9576.5|9566.5|9569.5|9559.5|66
1638968400000|2021-12-08 13:00:00|9570.8|9560.8|9557.3|9547.3|9587.3|9577.3|9555.6|9545.6|309
1638968700000|2021-12-08 13:05:00|9556.5|9546.5|9566.5|9556.5|9567|9557|9551.8|9541.8|193
1638969000000|2021-12-08 13:10:00|9568.5|9558.5|9578|9568|9578.5|9568.5|9565.8|9555.8|221
1638969300000|2021-12-08 13:15:00|9578.3|9568.3|9575.5|9565.5|9580.3|9570.3|9571|9561|159
1638969600000|2021-12-08 13:20:00|9575|9565|9568.5|9558.5|9578.8|9568.8|9567.8|9557.8|138
1638969900000|2021-12-08 13:25:00|9569|9559|9570.8|9560.8|9576|9566|9568.8|9558.8|91
1638970200000|2021-12-08 13:30:00|9570.3|9560.3|9563.5|9553.5|9570.5|9560.5|9561.8|9551.8|125
1638970500000|2021-12-08 13:35:00|9563.3|9553.3|9563.5|9553.5|9564|9554|9557|9547|213
1638970800000|2021-12-08 13:40:00|9563.8|9553.8|9571.8|9561.8|9574.5|9564.5|9562.3|9552.3|273
1638971100000|2021-12-08 13:45:00|9571.5|9561.5|9564|9554|9574.5|9564.5|9564|9554|189
1638971400000|2021-12-08 13:50:00|9563.8|9553.8|9566.5|9556.5|9567.8|9557.8|9562.5|9552.5|221
1638971700000|2021-12-08 13:55:00|9566|9556|9566.8|9556.8|9568.3|9558.3|9563.3|9553.3|200
1638972000000|2021-12-08 14:00:00|9570.8|9560.8|9557|9547|9571.5|9561.5|9556.3|9546.3|267
1638972300000|2021-12-08 14:05:00|9557.3|9547.3|9561.8|9551.8|9564.5|9554.5|9557.3|9547.3|275
1638972600000|2021-12-08 14:10:00|9562|9552|9566.3|9556.3|9568.8|9558.8|9558.5|9548.5|226
1638972900000|2021-12-08 14:15:00|9566|9556|9577.3|9567.3|9580.5|9570.5|9564.8|9554.8|277
1638973200000|2021-12-08 14:20:00|9577.5|9567.5|9586|9576|9588.5|9578.5|9575.5|9565.5|255
1638973500000|2021-12-08 14:25:00|9585.8|9575.8|9592|9582|9592.3|9582.3|9585.5|9575.5|225
1638973800000|2021-12-08 14:30:00|9592.5|9582.5|9595.8|9585.8|9604.5|9594.5|9588.5|9578.5|476
1638974100000|2021-12-08 14:35:00|9594.5|9584.5|9588.5|9578.5|9604.5|9594.5|9583.8|9573.8|502
1638974400000|2021-12-08 14:40:00|9588|9578|9597.8|9587.8|9605.8|9595.8|9583.8|9573.8|458
1638974700000|2021-12-08 14:45:00|9596.3|9586.3|9595.5|9585.5|9602|9592|9587|9577|458
1638975000000|2021-12-08 14:50:00|9595.8|9585.8|9615.3|9605.3|9617.3|9607.3|9592.8|9582.8|406
1638975300000|2021-12-08 14:55:00|9615|9605|9597.8|9587.8|9617.3|9607.3|9596.3|9586.3|465
1638975600000|2021-12-08 15:00:00|9598|9588|9599|9589|9602.3|9592.3|9593.3|9583.3|575
1638975900000|2021-12-08 15:05:00|9598.8|9588.8|9604.8|9594.8|9605.3|9595.3|9593.8|9583.8|389
1638976200000|2021-12-08 15:10:00|9605|9595|9602.5|9592.5|9609.3|9599.3|9601.3|9591.3|325
1638976500000|2021-12-08 15:15:00|9602.8|9592.8|9603.8|9593.8|9604.8|9594.8|9597.3|9587.3|291
1638976800000|2021-12-08 15:20:00|9604|9594|9608.5|9598.5|9609.8|9599.8|9600.5|9590.5|260
1638977100000|2021-12-08 15:25:00|9608.8|9598.8|9602.3|9592.3|9609.8|9599.8|9601.8|9591.8|280
1638977400000|2021-12-08 15:30:00|9601.8|9591.8|9613.8|9603.8|9621|9611|9601|9591|438
1638977700000|2021-12-08 15:35:00|9613.5|9603.5|9620.8|9610.8|9622.5|9612.5|9610.3|9600.3|411
1638978000000|2021-12-08 15:40:00|9620.5|9610.5|9623.5|9613.5|9627.5|9617.5|9620.3|9610.3|238
1638978300000|2021-12-08 15:45:00|9624|9614|9626.3|9616.3|9631.3|9621.3|9616.8|9606.8|403
1638978600000|2021-12-08 15:50:00|9626.5|9616.5|9628.3|9618.3|9630|9620|9621.8|9611.8|378
1638978900000|2021-12-08 15:55:00|9628.8|9618.8|9646.5|9636.5|9647|9637|9628.5|9618.5|351
1638979200000|2021-12-08 16:00:00|9646.8|9636.8|9645.8|9635.8|9650|9640|9642.8|9632.8|329
1638979500000|2021-12-08 16:05:00|9645.5|9635.5|9648.3|9638.3|9649.8|9639.8|9645.5|9635.5|162
1638979800000|2021-12-08 16:10:00|9648.5|9638.5|9667.5|9657.5|9671.5|9661.5|9647.3|9637.3|233
1638980100000|2021-12-08 16:15:00|9668|9658|9660.5|9650.5|9669.8|9659.8|9658.5|9648.5|338
1638980400000|2021-12-08 16:20:00|9660.3|9650.3|9669.3|9659.3|9669.8|9659.8|9658.3|9648.3|206
1638980700000|2021-12-08 16:25:00|9669|9659|9668.8|9658.8|9669.8|9659.8|9665.8|9655.8|181
1638981000000|2021-12-08 16:30:00|9668.3|9658.3|9665.3|9655.3|9669.3|9659.3|9661.8|9651.8|407
1638981300000|2021-12-08 16:35:00|9665|9655|9671|9661|9673.8|9663.8|9662.8|9652.8|295
1638981600000|2021-12-08 16:40:00|9670.8|9660.8|9660.8|9650.8|9672.8|9662.8|9656.5|9646.5|321
1638981900000|2021-12-08 16:45:00|9661|9651|9653.5|9643.5|9668|9658|9652|9642|213
1638982200000|2021-12-08 16:50:00|9653|9643|9654|9644|9655.3|9645.3|9646.5|9636.5|248
1638982500000|2021-12-08 16:55:00|9653.5|9643.5|9647.8|9637.8|9659.5|9649.5|9646.8|9636.8|277
1638982800000|2021-12-08 17:00:00|9648.3|9638.3|9660.3|9650.3|9662.3|9652.3|9648.3|9638.3|202
1638983100000|2021-12-08 17:05:00|9660.5|9650.5|9649.8|9639.8|9661.5|9651.5|9647.3|9637.3|197
1638983400000|2021-12-08 17:10:00|9650|9640|9652.8|9642.8|9654.3|9644.3|9647.5|9637.5|205
1638983700000|2021-12-08 17:15:00|9653.3|9643.3|9654.8|9644.8|9658|9648|9650.5|9640.5|197
1638984000000|2021-12-08 17:20:00|9654|9644|9654.5|9644.5|9655.8|9645.8|9649.3|9639.3|162
1638984300000|2021-12-08 17:25:00|9654.3|9644.3|9642.5|9632.5|9655|9645|9642|9632|113
1638984600000|2021-12-08 17:30:00|9642.3|9632.3|9647.8|9637.8|9649.3|9639.3|9639.8|9629.8|142
1638984900000|2021-12-08 17:35:00|9647.5|9637.5|9649.3|9639.3|9649.8|9639.8|9646.8|9636.8|117
1638985200000|2021-12-08 17:40:00|9649|9639|9655.5|9645.5|9655.5|9645.5|9644.8|9634.8|131
1638985500000|2021-12-08 17:45:00|9655.8|9645.8|9658.5|9648.5|9659.3|9649.3|9652.3|9642.3|139
1638985800000|2021-12-08 17:50:00|9659|9649|9664.8|9654.8|9665.8|9655.8|9658.8|9648.8|157
1638986100000|2021-12-08 17:55:00|9665|9655|9669.1|9659.1|9670.4|9660.4|9664.8|9654.8|117
1639011600000|2021-12-09 01:00:00|9622.3|9612.3|9624.4|9614.4|9629.5|9619.5|9622.3|9612.3|97
1639011900000|2021-12-09 01:05:00|9625.5|9615.5|9619|9609|9630|9620|9617.5|9607.5|176
1639012200000|2021-12-09 01:10:00|9619.1|9609.1|9617.4|9607.4|9621.5|9611.5|9615.6|9605.6|182
1639012500000|2021-12-09 01:15:00|9617.5|9607.5|9616|9606|9617.8|9607.8|9612.6|9602.6|185
1639012800000|2021-12-09 01:20:00|9615.8|9605.8|9620.8|9610.8|9622.5|9612.5|9615|9605|267
1639013100000|2021-12-09 01:25:00|9620.3|9610.3|9622.1|9612.1|9623.8|9613.8|9614.8|9604.8|237
1639013400000|2021-12-09 01:30:00|9623.1|9613.1|9626.3|9616.3|9626.3|9616.3|9617.8|9607.8|284
1639013700000|2021-12-09 01:35:00|9626.8|9616.8|9619.5|9609.5|9630|9620|9619.3|9609.3|226
1639014000000|2021-12-09 01:40:00|9619.3|9609.3|9627.3|9617.3|9627.4|9617.4|9619.3|9609.3|256
1639014300000|2021-12-09 01:45:00|9628.3|9618.3|9625.6|9615.6|9631.6|9621.6|9625.4|9615.4|177
1639014600000|2021-12-09 01:50:00|9626|9616|9621.8|9611.8|9627.8|9617.8|9620.4|9610.4|177
1639014900000|2021-12-09 01:55:00|9621.9|9611.9|9630|9620|9630|9620|9621.3|9611.3|203
1639015200000|2021-12-09 02:00:00|9629.8|9619.8|9628.4|9618.4|9630.8|9620.8|9626.9|9616.9|180
1639015500000|2021-12-09 02:05:00|9628.8|9618.8|9629.9|9619.9|9633.9|9623.9|9626.3|9616.3|186
1639015800000|2021-12-09 02:10:00|9630|9620|9622.9|9612.9|9632.4|9622.4|9622.9|9612.9|213
1639016100000|2021-12-09 02:15:00|9623.1|9613.1|9623|9613|9624.4|9614.4|9621.6|9611.6|61
1639016400000|2021-12-09 02:20:00|9622.8|9612.8|9619|9609|9625.3|9615.3|9619|9609|51
1639016700000|2021-12-09 02:25:00|9619.3|9609.3|9619.5|9609.5|9620.1|9610.1|9617.3|9607.3|85
1639017000000|2021-12-09 02:30:00|9619.4|9609.4|9611.9|9601.9|9619.9|9609.9|9611.4|9601.4|292
1639017300000|2021-12-09 02:35:00|9611.6|9601.6|9617.1|9607.1|9617.9|9607.9|9610.6|9600.6|270
1639017600000|2021-12-09 02:40:00|9616.9|9606.9|9615.9|9605.9|9623.6|9613.6|9615.6|9605.6|231
1639017900000|2021-12-09 02:45:00|9616.3|9606.3|9629.5|9619.5|9631.5|9621.5|9616.3|9606.3|217
1639018200000|2021-12-09 02:50:00|9629.8|9619.8|9633.5|9623.5|9637.1|9627.1|9627.8|9617.8|186
1639018500000|2021-12-09 02:55:00|9633.8|9623.8|9646.5|9636.5|9650.5|9640.5|9632.5|9622.5|361
1639018800000|2021-12-09 03:00:00|9646.3|9636.3|9632.3|9622.3|9648.3|9638.3|9631|9621|327
1639019100000|2021-12-09 03:05:00|9631.9|9621.9|9626.3|9616.3|9634.4|9624.4|9623.9|9613.9|234
1639019400000|2021-12-09 03:10:00|9626|9616|9630.3|9620.3|9630.5|9620.5|9621.4|9611.4|173
1639019700000|2021-12-09 03:15:00|9629.8|9619.8|9630|9620|9634.8|9624.8|9627.4|9617.4|208
1639020000000|2021-12-09 03:20:00|9629.8|9619.8|9626.1|9616.1|9631.9|9621.9|9625.6|9615.6|129
1639020300000|2021-12-09 03:25:00|9626.4|9616.4|9623.8|9613.8|9626.4|9616.4|9618.4|9608.4|295
1639020600000|2021-12-09 03:30:00|9624.1|9614.1|9625.9|9615.9|9628|9618|9622|9612|123
1639020900000|2021-12-09 03:35:00|9625.6|9615.6|9626.9|9616.9|9628.6|9618.6|9624|9614|103
1639021200000|2021-12-09 03:40:00|9626.6|9616.6|9626.1|9616.1|9628.8|9618.8|9625.6|9615.6|73
1639021500000|2021-12-09 03:45:00|9626.4|9616.4|9628.8|9618.8|9629.1|9619.1|9622.8|9612.8|75
1639021800000|2021-12-09 03:50:00|9628.9|9618.9|9627.5|9617.5|9629.1|9619.1|9626|9616|47
1639022100000|2021-12-09 03:55:00|9627.8|9617.8|9617.6|9607.6|9628.9|9618.9|9617.4|9607.4|63
1639022400000|2021-12-09 04:00:00|9617.3|9607.3|9620.4|9610.4|9620.4|9610.4|9616.9|9606.9|13
1639022700000|2021-12-09 04:05:00|9621.3|9611.3|9624.1|9614.1|9624.1|9614.1|9621.3|9611.3|14
1639023000000|2021-12-09 04:10:00|9624.3|9614.3|9624.8|9614.8|9626|9616|9620.5|9610.5|88
1639023300000|2021-12-09 04:15:00|9624.5|9614.5|9623.3|9613.3|9625.4|9615.4|9620.5|9610.5|95
1639023600000|2021-12-09 04:20:00|9623|9613|9623.3|9613.3|9624.1|9614.1|9621.1|9611.1|67
1639023900000|2021-12-09 04:25:00|9623.5|9613.5|9618.3|9608.3|9623.5|9613.5|9618|9608|62
1639024200000|2021-12-09 04:30:00|9618.5|9608.5|9622|9612|9622.8|9612.8|9617.9|9607.9|46
1639024500000|2021-12-09 04:35:00|9623.4|9613.4|9624|9614|9626.8|9616.8|9622.6|9612.6|60
1639024800000|2021-12-09 04:40:00|9623.6|9613.6|9625.6|9615.6|9626.5|9616.5|9622|9612|61
1639025100000|2021-12-09 04:45:00|9625.9|9615.9|9623.5|9613.5|9626|9616|9622.8|9612.8|49
1639025400000|2021-12-09 04:50:00|9623.3|9613.3|9623.1|9613.1|9625.3|9615.3|9621.8|9611.8|33
1639025700000|2021-12-09 04:55:00|9622.9|9612.9|9622.8|9612.8|9623.3|9613.3|9620.9|9610.9|38
1639026000000|2021-12-09 05:00:00|9622.5|9612.5|9626.3|9616.3|9626.3|9616.3|9622.3|9612.3|46
1639026300000|2021-12-09 05:05:00|9626|9616|9622.5|9612.5|9626|9616|9621.6|9611.6|37
1639026600000|2021-12-09 05:10:00|9622.8|9612.8|9625.9|9615.9|9627|9617|9622.8|9612.8|20
1639026900000|2021-12-09 05:15:00|9624.9|9614.9|9625|9615|9627|9617|9622.9|9612.9|50
1639027200000|2021-12-09 05:20:00|9624.8|9614.8|9626.8|9616.8|9626.8|9616.8|9623.8|9613.8|36
1639027500000|2021-12-09 05:25:00|9627|9617|9631.4|9621.4|9632.5|9622.5|9627|9617|79
1639027800000|2021-12-09 05:30:00|9631.1|9621.1|9619.5|9609.5|9631.1|9621.1|9613.3|9603.3|385
1639028100000|2021-12-09 05:35:00|9620|9610|9615.1|9605.1|9621.1|9611.1|9612.4|9602.4|278
1639028400000|2021-12-09 05:40:00|9615.4|9605.4|9624.5|9614.5|9627.1|9617.1|9613|9603|248
1639028700000|2021-12-09 05:45:00|9624.1|9614.1|9671|9661|9673.8|9663.8|9621.9|9611.9|500
1639029000000|2021-12-09 05:50:00|9671.1|9661.1|9665.3|9655.3|9677.1|9667.1|9661.1|9651.1|435
1639029300000|2021-12-09 05:55:00|9665|9655|9631.3|9621.3|9667.3|9657.3|9627.5|9617.5|405
1639029600000|2021-12-09 06:00:00|9631|9621|9626.3|9616.3|9635|9625|9623.1|9613.1|275
1639029900000|2021-12-09 06:05:00|9626.4|9616.4|9633.3|9623.3|9635|9625|9626.3|9616.3|226
1639030200000|2021-12-09 06:10:00|9633|9623|9639.8|9629.8|9640.8|9630.8|9630.8|9620.8|197
1639030500000|2021-12-09 06:15:00|9639.6|9629.6|9636.9|9626.9|9646.8|9636.8|9636.6|9626.6|186
1639030800000|2021-12-09 06:20:00|9637|9627|9642.1|9632.1|9645|9635|9636.6|9626.6|228
1639031100000|2021-12-09 06:25:00|9641.4|9631.4|9621.5|9611.5|9641.4|9631.4|9620.5|9610.5|225
1639031400000|2021-12-09 06:30:00|9622|9612|9619.3|9609.3|9627.3|9617.3|9615.1|9605.1|329
1639031700000|2021-12-09 06:35:00|9619.9|9609.9|9622|9612|9627|9617|9617.4|9607.4|244
1639032000000|2021-12-09 06:40:00|9621.6|9611.6|9629.5|9619.5|9632.5|9622.5|9621.4|9611.4|182
1639032300000|2021-12-09 06:45:00|9629.3|9619.3|9627.5|9617.5|9635.5|9625.5|9627.1|9617.1|252
1639032600000|2021-12-09 06:50:00|9627.6|9617.6|9622.5|9612.5|9631.6|9621.6|9621|9611|262
1639032900000|2021-12-09 06:55:00|9622.8|9612.8|9631.8|9621.8|9633|9623|9621.5|9611.5|205
1639033200000|2021-12-09 07:00:00|9631.4|9621.4|9636|9626|9642|9632|9627.6|9617.6|117
1639033500000|2021-12-09 07:05:00|9636.4|9626.4|9628|9618|9638.3|9628.3|9627|9617|142
1639033800000|2021-12-09 07:10:00|9628.3|9618.3|9637.1|9627.1|9639.1|9629.1|9628.3|9618.3|138
1639034100000|2021-12-09 07:15:00|9636.8|9626.8|9638.4|9628.4|9639.6|9629.6|9636.5|9626.5|101
1639034400000|2021-12-09 07:20:00|9638.1|9628.1|9644.5|9634.5|9647.8|9637.8|9637.8|9627.8|128
1639034700000|2021-12-09 07:25:00|9644.6|9634.6|9646|9636|9648.3|9638.3|9643|9633|110
1639035000000|2021-12-09 07:30:00|9646.4|9636.4|9638.1|9628.1|9648.4|9638.4|9637.6|9627.6|99
1639035300000|2021-12-09 07:35:00|9638.3|9628.3|9633.4|9623.4|9639.8|9629.8|9632.8|9622.8|51
1639035600000|2021-12-09 07:40:00|9633.8|9623.8|9631.9|9621.9|9636.8|9626.8|9629.9|9619.9|125
1639035900000|2021-12-09 07:45:00|9631.5|9621.5|9630.3|9620.3|9633.6|9623.6|9628.8|9618.8|125
1639036200000|2021-12-09 07:50:00|9630.6|9620.6|9630.4|9620.4|9631.4|9621.4|9628.1|9618.1|78
1639036500000|2021-12-09 07:55:00|9630.1|9620.1|9625.8|9615.8|9632.5|9622.5|9623|9613|194
1639036800000|2021-12-09 08:00:00|9625.5|9615.5|9618.8|9608.8|9625.5|9615.5|9613.3|9603.3|244
1639037100000|2021-12-09 08:05:00|9622.4|9612.4|9619|9609|9627|9617|9617.8|9607.8|155
1639037400000|2021-12-09 08:10:00|9619.3|9609.3|9606.5|9596.5|9619.5|9609.5|9604|9594|235
1639037700000|2021-12-09 08:15:00|9606.8|9596.8|9612.5|9602.5|9612.8|9602.8|9606|9596|149
1639038000000|2021-12-09 08:20:00|9612.8|9602.8|9609|9599|9615.8|9605.8|9608.9|9598.9|138
1639038300000|2021-12-09 08:25:00|9609.3|9599.3|9601.8|9591.8|9611.5|9601.5|9595.5|9585.5|143
1639038600000|2021-12-09 08:30:00|9601.5|9591.5|9602.5|9592.5|9606.5|9596.5|9598.3|9588.3|141
1639038900000|2021-12-09 08:35:00|9602.8|9592.8|9601.5|9591.5|9605.8|9595.8|9598.5|9588.5|166
1639039200000|2021-12-09 08:40:00|9600.5|9590.5|9601.3|9591.3|9603|9593|9597.3|9587.3|127
1639039500000|2021-12-09 08:45:00|9599.3|9589.3|9600|9590|9600.8|9590.8|9596|9586|129
1639039800000|2021-12-09 08:50:00|9600.5|9590.5|9599.8|9589.8|9601.3|9591.3|9596.8|9586.8|111
1639040100000|2021-12-09 08:55:00|9599.5|9589.5|9603.5|9593.5|9604.5|9594.5|9599|9589|62
1639040400000|2021-12-09 09:00:00|9603.3|9593.3|9588|9578|9603.5|9593.5|9583.3|9573.3|176
1639040700000|2021-12-09 09:05:00|9587.8|9577.8|9578|9568|9590.3|9580.3|9575.3|9565.3|145
1639041000000|2021-12-09 09:10:00|9577.3|9567.3|9579.3|9569.3|9580|9570|9575.5|9565.5|154
1639041300000|2021-12-09 09:15:00|9580|9570|9582.5|9572.5|9583|9573|9579|9569|154
1639041600000|2021-12-09 09:20:00|9582.3|9572.3|9591.8|9581.8|9594|9584|9580.8|9570.8|124
1639041900000|2021-12-09 09:25:00|9591.5|9581.5|9588|9578|9592.5|9582.5|9587.8|9577.8|35
1639042200000|2021-12-09 09:30:00|9588.3|9578.3|9595|9585|9598|9588|9588.3|9578.3|135
1639042500000|2021-12-09 09:35:00|9595.5|9585.5|9594|9584|9598.3|9588.3|9593.3|9583.3|112
1639042800000|2021-12-09 09:40:00|9593.8|9583.8|9593.3|9583.3|9595.5|9585.5|9591|9581|75
1639043100000|2021-12-09 09:45:00|9593|9583|9596|9586|9598|9588|9591.5|9581.5|81
1639043400000|2021-12-09 09:50:00|9595.5|9585.5|9597.5|9587.5|9599.3|9589.3|9594.8|9584.8|92
1639043700000|2021-12-09 09:55:00|9598|9588|9600.8|9590.8|9601.8|9591.8|9596|9586|124
1639044000000|2021-12-09 10:00:00|9600.3|9590.3|9606|9596|9608.8|9598.8|9599.3|9589.3|156
1639044300000|2021-12-09 10:05:00|9606.3|9596.3|9603.8|9593.8|9608.8|9598.8|9603.8|9593.8|98
1639044600000|2021-12-09 10:10:00|9603.5|9593.5|9609.8|9599.8|9612|9602|9603.3|9593.3|80
1639044900000|2021-12-09 10:15:00|9609.3|9599.3|9612.8|9602.8|9614|9604|9608.8|9598.8|148
1639045200000|2021-12-09 10:20:00|9613.3|9603.3|9609.8|9599.8|9614.5|9604.5|9609.8|9599.8|145
1639045500000|2021-12-09 10:25:00|9609.5|9599.5|9610|9600|9611|9601|9605.3|9595.3|137
1639045800000|2021-12-09 10:30:00|9609.8|9599.8|9610.5|9600.5|9611.3|9601.3|9607|9597|123
1639046100000|2021-12-09 10:35:00|9610.8|9600.8|9618.8|9608.8|9619.5|9609.5|9610.5|9600.5|91
1639046400000|2021-12-09 10:40:00|9617.5|9607.5|9619|9609|9621.5|9611.5|9617.5|9607.5|87
1639046700000|2021-12-09 10:45:00|9619.3|9609.3|9621.3|9611.3|9623.5|9613.5|9618.8|9608.8|114
1639047000000|2021-12-09 10:50:00|9621.5|9611.5|9621.8|9611.8|9622.3|9612.3|9620.5|9610.5|99
1639047300000|2021-12-09 10:55:00|9622.3|9612.3|9621.5|9611.5|9623.5|9613.5|9620.5|9610.5|107
1639047600000|2021-12-09 11:00:00|9621.3|9611.3|9621.8|9611.8|9624|9614|9619.3|9609.3|103
1639047900000|2021-12-09 11:05:00|9621.5|9611.5|9619.5|9609.5|9622|9612|9618|9608|62
1639048200000|2021-12-09 11:10:00|9619|9609|9608.8|9598.8|9619.5|9609.5|9607|9597|117
1639048500000|2021-12-09 11:15:00|9608.3|9598.3|9594.5|9584.5|9609|9599|9593.8|9583.8|186
1639048800000|2021-12-09 11:20:00|9594.3|9584.3|9551.9|9541.9|9594.3|9584.3|9548.4|9538.4|253
1639049100000|2021-12-09 11:25:00|9551.4|9541.4|9573.5|9563.5|9574|9564|9544|9534|197
1639049400000|2021-12-09 11:30:00|9573.3|9563.3|9559.5|9549.5|9573.5|9563.5|9559.5|9549.5|198
1639049700000|2021-12-09 11:35:00|9559.3|9549.3|9551.5|9541.5|9561|9551|9551|9541|53
1639050000000|2021-12-09 11:40:00|9551|9541|9543.3|9533.3|9551.8|9541.8|9541|9531|201
1639050300000|2021-12-09 11:45:00|9543|9533|9545.5|9535.5|9552.3|9542.3|9542|9532|162
1639050600000|2021-12-09 11:50:00|9546|9536|9540.8|9530.8|9546.5|9536.5|9537.8|9527.8|141
1639050900000|2021-12-09 11:55:00|9541|9531|9543|9533|9547.1|9537.1|9539.3|9529.3|171
1639051200000|2021-12-09 12:00:00|9542|9532|9544.5|9534.5|9546|9536|9540.5|9530.5|218
1639051500000|2021-12-09 12:05:00|9544.3|9534.3|9554.3|9544.3|9556|9546|9544|9534|130
1639051800000|2021-12-09 12:10:00|9554.5|9544.5|9554.3|9544.3|9558.5|9548.5|9552|9542|222
1639052100000|2021-12-09 12:15:00|9554.5|9544.5|9550|9540|9556|9546|9548.5|9538.5|169
1639052400000|2021-12-09 12:20:00|9549.8|9539.8|9551.5|9541.5|9556|9546|9546.8|9536.8|132
1639052700000|2021-12-09 12:25:00|9551.8|9541.8|9543.5|9533.5|9553.8|9543.8|9540.3|9530.3|199
1639053000000|2021-12-09 12:30:00|9543.8|9533.8|9559|9549|9566|9556|9543|9533|282
1639053300000|2021-12-09 12:35:00|9559.3|9549.3|9556.5|9546.5|9563|9553|9554.3|9544.3|177
1639053600000|2021-12-09 12:40:00|9555.4|9545.4|9556.5|9546.5|9560.5|9550.5|9551|9541|119
1639053900000|2021-12-09 12:45:00|9558|9548|9561.8|9551.8|9562.3|9552.3|9558|9548|169
1639054200000|2021-12-09 12:50:00|9561.5|9551.5|9560.5|9550.5|9562.5|9552.5|9555|9545|202
1639054500000|2021-12-09 12:55:00|9561|9551|9543.3|9533.3|9561|9551|9543.3|9533.3|269
1639054800000|2021-12-09 13:00:00|9542|9532|9522.8|9512.8|9553.4|9543.4|9520.8|9510.8|595
1639055100000|2021-12-09 13:05:00|9521.8|9511.8|9502.5|9492.5|9533.3|9523.3|9500.3|9490.3|455
1639055400000|2021-12-09 13:10:00|9502.8|9492.8|9508.8|9498.8|9510|9500|9491.3|9481.3|485
1639055700000|2021-12-09 13:15:00|9509|9499|9507.3|9497.3|9520.3|9510.3|9504|9494|417
1639056000000|2021-12-09 13:20:00|9507|9497|9515|9505|9515.8|9505.8|9500.8|9490.8|263
1639056300000|2021-12-09 13:25:00|9515.5|9505.5|9510.3|9500.3|9515.8|9505.8|9505.8|9495.8|234
1639056600000|2021-12-09 13:30:00|9510|9500|9501.8|9491.8|9513|9503|9499.5|9489.5|343
1639056900000|2021-12-09 13:35:00|9502|9492|9503.8|9493.8|9512.5|9502.5|9497.3|9487.3|330
1639057200000|2021-12-09 13:40:00|9504.5|9494.5|9514.5|9504.5|9514.8|9504.8|9502|9492|252
1639057500000|2021-12-09 13:45:00|9513.6|9503.6|9509.5|9499.5|9520.8|9510.8|9505.5|9495.5|271
1639057800000|2021-12-09 13:50:00|9508|9498|9503|9493|9508|9498|9500.3|9490.3|284
1639058100000|2021-12-09 13:55:00|9502.8|9492.8|9504.5|9494.5|9507.8|9497.8|9494.3|9484.3|201
1639058400000|2021-12-09 14:00:00|9505.3|9495.3|9516.5|9506.5|9518.8|9508.8|9501.3|9491.3|393
1639058700000|2021-12-09 14:05:00|9516.3|9506.3|9506.5|9496.5|9517.3|9507.3|9506.3|9496.3|231
1639059000000|2021-12-09 14:10:00|9506.3|9496.3|9514.8|9504.8|9515.8|9505.8|9505.8|9495.8|329
1639059300000|2021-12-09 14:15:00|9515|9505|9522.5|9512.5|9529|9519|9510.3|9500.3|298
1639059600000|2021-12-09 14:20:00|9522.8|9512.8|9530.8|9520.8|9531|9521|9521.3|9511.3|380
1639059900000|2021-12-09 14:25:00|9530.3|9520.3|9536|9526|9536.8|9526.8|9523.3|9513.3|259
1639060200000|2021-12-09 14:30:00|9536.3|9526.3|9529|9519|9538.8|9528.8|9523.3|9513.3|429
1639060500000|2021-12-09 14:35:00|9529.3|9519.3|9522.3|9512.3|9534.8|9524.8|9516|9506|472
1639060800000|2021-12-09 14:40:00|9522.8|9512.8|9527.3|9517.3|9531|9521|9517.5|9507.5|396
1639061100000|2021-12-09 14:45:00|9527|9517|9516.5|9506.5|9529.5|9519.5|9513.5|9503.5|368
1639061400000|2021-12-09 14:50:00|9515.8|9505.8|9507|9497|9516|9506|9506.5|9496.5|268
1639061700000|2021-12-09 14:55:00|9506.8|9496.8|9513.5|9503.5|9519.8|9509.8|9506.3|9496.3|485
1639062000000|2021-12-09 15:00:00|9513.3|9503.3|9514.8|9504.8|9519.3|9509.3|9506.5|9496.5|413
1639062300000|2021-12-09 15:05:00|9515|9505|9507.8|9497.8|9516.3|9506.3|9501.3|9491.3|262
1639062600000|2021-12-09 15:10:00|9507.5|9497.5|9504.8|9494.8|9510|9500|9501.5|9491.5|204
1639062900000|2021-12-09 15:15:00|9505|9495|9510|9500|9511.5|9501.5|9501|9491|311
1639063200000|2021-12-09 15:20:00|9510.3|9500.3|9511.8|9501.8|9516.8|9506.8|9509.8|9499.8|236
1639063500000|2021-12-09 15:25:00|9512|9502|9517.8|9507.8|9520.3|9510.3|9510.3|9500.3|253
1639063800000|2021-12-09 15:30:00|9517|9507|9515|9505|9520.8|9510.8|9514.5|9504.5|262
1639064100000|2021-12-09 15:35:00|9515.3|9505.3|9504.5|9494.5|9517.5|9507.5|9504|9494|204
1639064400000|2021-12-09 15:40:00|9505|9495|9498.8|9488.8|9505|9495|9497|9487|224
1639064700000|2021-12-09 15:45:00|9499|9489|9510.3|9500.3|9510.3|9500.3|9499|9489|243
1639065000000|2021-12-09 15:50:00|9510|9500|9510.5|9500.5|9511.8|9501.8|9507.3|9497.3|207
1639065300000|2021-12-09 15:55:00|9510.3|9500.3|9517.8|9507.8|9518.3|9508.3|9510.3|9500.3|251
1639065600000|2021-12-09 16:00:00|9519|9509|9516.5|9506.5|9522|9512|9515.5|9505.5|183
1639065900000|2021-12-09 16:05:00|9517|9507|9519.3|9509.3|9520.3|9510.3|9514.8|9504.8|152
1639066200000|2021-12-09 16:10:00|9519|9509|9509.3|9499.3|9519|9509|9508.5|9498.5|203
1639066500000|2021-12-09 16:15:00|9509|9499|9509.3|9499.3|9510.3|9500.3|9505.8|9495.8|263
1639066800000|2021-12-09 16:20:00|9509|9499|9514.3|9504.3|9514.3|9504.3|9505.8|9495.8|198
1639067100000|2021-12-09 16:25:00|9514|9504|9510.5|9500.5|9515.3|9505.3|9509.8|9499.8|213
1639067400000|2021-12-09 16:30:00|9510|9500|9518|9508|9518.3|9508.3|9508.8|9498.8|171
1639067700000|2021-12-09 16:35:00|9518.3|9508.3|9531.5|9521.5|9531.5|9521.5|9518|9508|174
1639068000000|2021-12-09 16:40:00|9531.8|9521.8|9529.3|9519.3|9532|9522|9521|9511|219
1639068300000|2021-12-09 16:45:00|9529.5|9519.5|9546.5|9536.5|9547.8|9537.8|9529.3|9519.3|288
1639068600000|2021-12-09 16:50:00|9545.8|9535.8|9538.5|9528.5|9546.3|9536.3|9535.5|9525.5|330
1639068900000|2021-12-09 16:55:00|9538.3|9528.3|9527.8|9517.8|9541.5|9531.5|9524.3|9514.3|339
1639069200000|2021-12-09 17:00:00|9528|9518|9523.8|9513.8|9534.8|9524.8|9523|9513|163
1639069500000|2021-12-09 17:05:00|9523.5|9513.5|9527.5|9517.5|9528.3|9518.3|9518.3|9508.3|265
1639069800000|2021-12-09 17:10:00|9527|9517|9540|9530|9540.3|9530.3|9521.8|9511.8|213
1639070100000|2021-12-09 17:15:00|9539.8|9529.8|9547|9537|9548.3|9538.3|9539.5|9529.5|152
1639070400000|2021-12-09 17:20:00|9546.8|9536.8|9553.8|9543.8|9554.5|9544.5|9544.8|9534.8|189
1639070700000|2021-12-09 17:25:00|9554|9544|9550|9540|9554|9544|9545|9535|202
1639071000000|2021-12-09 17:30:00|9550.3|9540.3|9552|9542|9552.8|9542.8|9547.8|9537.8|170
1639071300000|2021-12-09 17:35:00|9552.3|9542.3|9543|9533|9552.8|9542.8|9539.3|9529.3|155
1639071600000|2021-12-09 17:40:00|9543.3|9533.3|9536.8|9526.8|9544|9534|9536.5|9526.5|168
1639071900000|2021-12-09 17:45:00|9537|9527|9539.8|9529.8|9541.5|9531.5|9534|9524|145
1639072200000|2021-12-09 17:50:00|9540.3|9530.3|9537.3|9527.3|9540.8|9530.8|9535|9525|122
1639072500000|2021-12-09 17:55:00|9538.3|9528.3|9551.1|9541.1|9551.4|9541.4|9536.6|9526.6|202
1639098000000|2021-12-10 01:00:00|9520|9510|9515.3|9505.3|9522.3|9512.3|9514|9504|125
1639098300000|2021-12-10 01:05:00|9516.1|9506.1|9523.5|9513.5|9523.6|9513.6|9508.3|9498.3|194
1639098600000|2021-12-10 01:10:00|9523.4|9513.4|9519.1|9509.1|9527.6|9517.6|9518.9|9508.9|127
1639098900000|2021-12-10 01:15:00|9519.8|9509.8|9509.5|9499.5|9520|9510|9497.8|9487.8|350
1639099200000|2021-12-10 01:20:00|9508.1|9498.1|9513|9503|9513|9503|9504.5|9494.5|248
1639099500000|2021-12-10 01:25:00|9512.8|9502.8|9522.4|9512.4|9523.8|9513.8|9511.5|9501.5|218
1639099800000|2021-12-10 01:30:00|9522.6|9512.6|9529.3|9519.3|9530.4|9520.4|9522.6|9512.6|286
1639100100000|2021-12-10 01:35:00|9528.9|9518.9|9526.4|9516.4|9528.9|9518.9|9522.8|9512.8|224
1639100400000|2021-12-10 01:40:00|9526.1|9516.1|9527.3|9517.3|9528.5|9518.5|9525.3|9515.3|206
1639100700000|2021-12-10 01:45:00|9527|9517|9533.4|9523.4|9533.5|9523.5|9526.9|9516.9|147
1639101000000|2021-12-10 01:50:00|9534.8|9524.8|9533.8|9523.8|9538.3|9528.3|9532.5|9522.5|208
1639101300000|2021-12-10 01:55:00|9534|9524|9543|9533|9543.5|9533.5|9533|9523|150
1639101600000|2021-12-10 02:00:00|9543.3|9533.3|9545.3|9535.3|9545.3|9535.3|9539.3|9529.3|198
1639101900000|2021-12-10 02:05:00|9545.1|9535.1|9540|9530|9545.1|9535.1|9536.8|9526.8|190
1639102200000|2021-12-10 02:10:00|9539.8|9529.8|9538|9528|9540|9530|9536.5|9526.5|197
1639102500000|2021-12-10 02:15:00|9538.3|9528.3|9536.3|9526.3|9538.9|9528.9|9535.8|9525.8|54
1639102800000|2021-12-10 02:20:00|9536.4|9526.4|9535|9525|9536.4|9526.4|9534.3|9524.3|59
1639103100000|2021-12-10 02:25:00|9534.8|9524.8|9535.5|9525.5|9536.3|9526.3|9533.6|9523.6|71
1639103400000|2021-12-10 02:30:00|9535.8|9525.8|9541|9531|9541.5|9531.5|9534.6|9524.6|161
1639103700000|2021-12-10 02:35:00|9541.1|9531.1|9545|9535|9546.4|9536.4|9540.5|9530.5|179
1639104000000|2021-12-10 02:40:00|9545.1|9535.1|9538.4|9528.4|9546.8|9536.8|9538.1|9528.1|128
1639104300000|2021-12-10 02:45:00|9538.5|9528.5|9534.9|9524.9|9539|9529|9534.9|9524.9|67
1639104600000|2021-12-10 02:50:00|9534.5|9524.5|9534.3|9524.3|9535.5|9525.5|9532.3|9522.3|203
1639104900000|2021-12-10 02:55:00|9534.5|9524.5|9529.1|9519.1|9537|9527|9528.5|9518.5|131
1639105200000|2021-12-10 03:00:00|9528.6|9518.6|9526.8|9516.8|9530.3|9520.3|9525.3|9515.3|157
1639105500000|2021-12-10 03:05:00|9526.5|9516.5|9531.4|9521.4|9532|9522|9526|9516|131
1639105800000|2021-12-10 03:10:00|9531.8|9521.8|9527.9|9517.9|9533.5|9523.5|9527.5|9517.5|163
1639106100000|2021-12-10 03:15:00|9528.1|9518.1|9533.5|9523.5|9533.5|9523.5|9527.5|9517.5|95
1639106400000|2021-12-10 03:20:00|9533.9|9523.9|9538.9|9528.9|9541.5|9531.5|9533.9|9523.9|132
1639106700000|2021-12-10 03:25:00|9539.1|9529.1|9534.3|9524.3|9542|9532|9533.6|9523.6|126
1639107000000|2021-12-10 03:30:00|9534.5|9524.5|9533.3|9523.3|9534.6|9524.6|9528.9|9518.9|69
1639107300000|2021-12-10 03:35:00|9533|9523|9530.1|9520.1|9533.9|9523.9|9529.1|9519.1|44
1639107600000|2021-12-10 03:40:00|9529.8|9519.8|9529.9|9519.9|9530.8|9520.8|9526.5|9516.5|38
1639107900000|2021-12-10 03:45:00|9529.5|9519.5|9526.5|9516.5|9532.4|9522.4|9526.5|9516.5|28
1639108200000|2021-12-10 03:50:00|9526.3|9516.3|9522.4|9512.4|9528.8|9518.8|9521.8|9511.8|61
1639108500000|2021-12-10 03:55:00|9521.9|9511.9|9524.9|9514.9|9524.9|9514.9|9521.6|9511.6|43
1639108800000|2021-12-10 04:00:00|9524.6|9514.6|9519.8|9509.8|9524.8|9514.8|9517.9|9507.9|79
1639109100000|2021-12-10 04:05:00|9520|9510|9522.8|9512.8|9523|9513|9517|9507|67
1639109400000|2021-12-10 04:10:00|9523|9513|9521.8|9511.8|9523|9513|9519.6|9509.6|40
1639109700000|2021-12-10 04:15:00|9522|9512|9519.5|9509.5|9523.1|9513.1|9519.1|9509.1|39
1639110000000|2021-12-10 04:20:00|9518.9|9508.9|9519.8|9509.8|9520.3|9510.3|9518.9|9508.9|28
1639110300000|2021-12-10 04:25:00|9520|9510|9519.5|9509.5|9520.8|9510.8|9519.3|9509.3|25
1639110600000|2021-12-10 04:30:00|9519.3|9509.3|9513.1|9503.1|9519.3|9509.3|9509.1|9499.1|94
1639110900000|2021-12-10 04:35:00|9512.9|9502.9|9511.6|9501.6|9512.9|9502.9|9509|9499|55
1639111200000|2021-12-10 04:40:00|9511.5|9501.5|9511.6|9501.6|9511.8|9501.8|9509.8|9499.8|42
1639111500000|2021-12-10 04:45:00|9511.4|9501.4|9513.5|9503.5|9515.1|9505.1|9511.4|9501.4|24
1639111800000|2021-12-10 04:50:00|9513.8|9503.8|9512.3|9502.3|9515.3|9505.3|9511|9501|37
1639112100000|2021-12-10 04:55:00|9512|9502|9509.8|9499.8|9514|9504|9509.8|9499.8|43
1639112400000|2021-12-10 05:00:00|9510|9500|9514.8|9504.8|9515.3|9505.3|9510|9500|50
1639112700000|2021-12-10 05:05:00|9514.5|9504.5|9512|9502|9518.3|9508.3|9512|9502|71
1639113000000|2021-12-10 05:10:00|9512.3|9502.3|9514.3|9504.3|9514.5|9504.5|9509.8|9499.8|49
1639113300000|2021-12-10 05:15:00|9514.5|9504.5|9514.3|9504.3|9515.6|9505.6|9512.6|9502.6|52
1639113600000|2021-12-10 05:20:00|9513.9|9503.9|9519.5|9509.5|9519.5|9509.5|9513.4|9503.4|48
1639113900000|2021-12-10 05:25:00|9519.9|9509.9|9519.6|9509.6|9520.4|9510.4|9516.3|9506.3|81
1639114200000|2021-12-10 05:30:00|9520|9510|9514.5|9504.5|9531.5|9521.5|9513.6|9503.6|302
1639114500000|2021-12-10 05:35:00|9514.8|9504.8|9524.3|9514.3|9525|9515|9513.1|9503.1|212
1639114800000|2021-12-10 05:40:00|9524|9514|9508.6|9498.6|9524|9514|9508.3|9498.3|208
1639115100000|2021-12-10 05:45:00|9508.9|9498.9|9518|9508|9519.4|9509.4|9507.5|9497.5|230
1639115400000|2021-12-10 05:50:00|9517.8|9507.8|9516.3|9506.3|9518.3|9508.3|9515|9505|131
1639115700000|2021-12-10 05:55:00|9516.5|9506.5|9517.8|9507.8|9519.3|9509.3|9516.1|9506.1|151
1639116000000|2021-12-10 06:00:00|9517.4|9507.4|9524.3|9514.3|9528.1|9518.1|9515.9|9505.9|179
1639116300000|2021-12-10 06:05:00|9524|9514|9527.5|9517.5|9536.5|9526.5|9524|9514|291
1639116600000|2021-12-10 06:10:00|9527.8|9517.8|9522.6|9512.6|9527.8|9517.8|9521.8|9511.8|150
1639116900000|2021-12-10 06:15:00|9522.4|9512.4|9518.5|9508.5|9522.4|9512.4|9515.4|9505.4|259
1639117200000|2021-12-10 06:20:00|9518.3|9508.3|9524.6|9514.6|9526.3|9516.3|9517.9|9507.9|164
1639117500000|2021-12-10 06:25:00|9525|9515|9530.3|9520.3|9532.5|9522.5|9523.6|9513.6|123
1639117800000|2021-12-10 06:30:00|9530|9520|9529.5|9519.5|9533.8|9523.8|9526.3|9516.3|252
1639118100000|2021-12-10 06:35:00|9529|9519|9537.3|9527.3|9537.3|9527.3|9526.8|9516.8|256
1639118400000|2021-12-10 06:40:00|9537|9527|9534.8|9524.8|9539|9529|9533.1|9523.1|173
1639118700000|2021-12-10 06:45:00|9535|9525|9535.6|9525.6|9539.3|9529.3|9533.8|9523.8|272
1639119000000|2021-12-10 06:50:00|9535.4|9525.4|9540.5|9530.5|9543|9533|9533.4|9523.4|321
1639119300000|2021-12-10 06:55:00|9540.3|9530.3|9547.8|9537.8|9548|9538|9539.4|9529.4|371
1639119600000|2021-12-10 07:00:00|9547.9|9537.9|9553|9543|9553.6|9543.6|9542|9532|205
1639119900000|2021-12-10 07:05:00|9553.4|9543.4|9543.8|9533.8|9554.5|9544.5|9539.9|9529.9|186
1639120200000|2021-12-10 07:10:00|9544|9534|9532.3|9522.3|9544|9534|9532.3|9522.3|125
1639120500000|2021-12-10 07:15:00|9532|9522|9528.5|9518.5|9532.3|9522.3|9526.1|9516.1|195
1639120800000|2021-12-10 07:20:00|9528.3|9518.3|9537|9527|9544.5|9534.5|9527.1|9517.1|149
1639121100000|2021-12-10 07:25:00|9538.4|9528.4|9547.5|9537.5|9547.8|9537.8|9537.4|9527.4|152
1639121400000|2021-12-10 07:30:00|9547.8|9537.8|9547.8|9537.8|9551.3|9541.3|9546.1|9536.1|199
1639121700000|2021-12-10 07:35:00|9548|9538|9546.6|9536.6|9548.6|9538.6|9544.8|9534.8|118
1639122000000|2021-12-10 07:40:00|9546.9|9536.9|9543.9|9533.9|9547.9|9537.9|9542.6|9532.6|103
1639122300000|2021-12-10 07:45:00|9543.6|9533.6|9559|9549|9559|9549|9533.5|9523.5|105
1639122600000|2021-12-10 07:50:00|9559.3|9549.3|9555.6|9545.6|9559.4|9549.4|9544.8|9534.8|106
1639122900000|2021-12-10 07:55:00|9556|9546|9561.5|9551.5|9561.8|9551.8|9553|9543|119
1639123200000|2021-12-10 08:00:00|9562.5|9552.5|9565|9555|9572.9|9562.9|9558.3|9548.3|207
1639123500000|2021-12-10 08:05:00|9565.3|9555.3|9580.8|9570.8|9581.5|9571.5|9565|9555|133
1639123800000|2021-12-10 08:10:00|9581|9571|9572.3|9562.3|9581.3|9571.3|9570.3|9560.3|225
1639124100000|2021-12-10 08:15:00|9572|9562|9575.8|9565.8|9575.8|9565.8|9566.3|9556.3|183
1639124400000|2021-12-10 08:20:00|9576|9566|9579.5|9569.5|9587|9577|9574.3|9564.3|169
1639124700000|2021-12-10 08:25:00|9579.8|9569.8|9573.3|9563.3|9582.5|9572.5|9565.3|9555.3|171
1639125000000|2021-12-10 08:30:00|9573|9563|9569.3|9559.3|9577.8|9567.8|9569|9559|176
1639125300000|2021-12-10 08:35:00|9569|9559|9567.5|9557.5|9570.3|9560.3|9560|9550|167
1639125600000|2021-12-10 08:40:00|9567.8|9557.8|9565.3|9555.3|9570.3|9560.3|9559|9549|145
1639125900000|2021-12-10 08:45:00|9565|9555|9575.8|9565.8|9586.8|9576.8|9564.8|9554.8|204
1639126200000|2021-12-10 08:50:00|9575.3|9565.3|9587.3|9577.3|9587.5|9577.5|9574.5|9564.5|111
1639126500000|2021-12-10 08:55:00|9588.3|9578.3|9591.5|9581.5|9611.5|9601.5|9588.3|9578.3|217
1639126800000|2021-12-10 09:00:00|9591.8|9581.8|9570.3|9560.3|9593|9583|9568|9558|142
1639127100000|2021-12-10 09:05:00|9570.5|9560.5|9579.5|9569.5|9585|9575|9569|9559|138
1639127400000|2021-12-10 09:10:00|9579.8|9569.8|9579.3|9569.3|9583.3|9573.3|9577.8|9567.8|125
1639127700000|2021-12-10 09:15:00|9579|9569|9582.3|9572.3|9586|9576|9578|9568|109
1639128000000|2021-12-10 09:20:00|9582|9572|9581|9571|9583.3|9573.3|9577.8|9567.8|53
1639128300000|2021-12-10 09:25:00|9580.8|9570.8|9579|9569|9580.8|9570.8|9578|9568|68
1639128600000|2021-12-10 09:30:00|9578.8|9568.8|9575.5|9565.5|9579|9569|9574.5|9564.5|116
1639128900000|2021-12-10 09:35:00|9575.8|9565.8|9588.8|9578.8|9591|9581|9575.8|9565.8|68
1639129200000|2021-12-10 09:40:00|9589|9579|9586.5|9576.5|9589|9579|9584.5|9574.5|122
1639129500000|2021-12-10 09:45:00|9586.6|9576.6|9586.8|9576.8|9588.5|9578.5|9581.5|9571.5|151
1639129800000|2021-12-10 09:50:00|9587|9577|9582|9572|9592|9582|9581|9571|124
1639130100000|2021-12-10 09:55:00|9581.8|9571.8|9587.3|9577.3|9588.5|9578.5|9580.8|9570.8|118
1639130400000|2021-12-10 10:00:00|9587.5|9577.5|9582.5|9572.5|9588|9578|9581.8|9571.8|91
1639130700000|2021-12-10 10:05:00|9582.3|9572.3|9579.8|9569.8|9583.3|9573.3|9579.3|9569.3|96
1639131000000|2021-12-10 10:10:00|9580|9570|9573.5|9563.5|9580|9570|9570.8|9560.8|125
1639131300000|2021-12-10 10:15:00|9574|9564|9573.5|9563.5|9578.3|9568.3|9570.3|9560.3|85
1639131600000|2021-12-10 10:20:00|9573.8|9563.8|9569.3|9559.3|9574.5|9564.5|9567.8|9557.8|128
1639131900000|2021-12-10 10:25:00|9569|9559|9564.5|9554.5|9569|9559|9558|9548|153
1639132200000|2021-12-10 10:30:00|9564.3|9554.3|9565.8|9555.8|9568.8|9558.8|9562.8|9552.8|97
1639132500000|2021-12-10 10:35:00|9565.5|9555.5|9560.5|9550.5|9567.5|9557.5|9559.5|9549.5|97
1639132800000|2021-12-10 10:40:00|9561|9551|9562|9552|9564|9554|9557|9547|127
1639133100000|2021-12-10 10:45:00|9561.8|9551.8|9558.5|9548.5|9562.3|9552.3|9556.8|9546.8|110
1639133400000|2021-12-10 10:50:00|9558|9548|9560.3|9550.3|9565.5|9555.5|9556|9546|89
1639133700000|2021-12-10 10:55:00|9560.5|9550.5|9555.3|9545.3|9560.8|9550.8|9552.3|9542.3|84
1639134000000|2021-12-10 11:00:00|9555|9545|9557|9547|9557|9547|9553.8|9543.8|76
1639134300000|2021-12-10 11:05:00|9557.9|9547.9|9586.5|9576.5|9586.5|9576.5|9555.8|9545.8|192
1639134600000|2021-12-10 11:10:00|9585.8|9575.8|9572.3|9562.3|9586.8|9576.8|9572|9562|143
1639134900000|2021-12-10 11:15:00|9572|9562|9572.8|9562.8|9576.8|9566.8|9569|9559|87
1639135200000|2021-12-10 11:20:00|9573|9563|9570|9560|9573|9563|9564.3|9554.3|109
1639135500000|2021-12-10 11:25:00|9570.3|9560.3|9585.8|9575.8|9586.3|9576.3|9568.8|9558.8|114
1639135800000|2021-12-10 11:30:00|9586|9576|9570.3|9560.3|9586.3|9576.3|9569.8|9559.8|109
1639136100000|2021-12-10 11:35:00|9570|9560|9569|9559|9574.5|9564.5|9567.3|9557.3|120
1639136400000|2021-12-10 11:40:00|9568.8|9558.8|9572.3|9562.3|9572.5|9562.5|9566|9556|119
1639136700000|2021-12-10 11:45:00|9572|9562|9567.5|9557.5|9577|9567|9567.3|9557.3|87
1639137000000|2021-12-10 11:50:00|9567.3|9557.3|9562|9552|9567.3|9557.3|9561.8|9551.8|64
1639137300000|2021-12-10 11:55:00|9562.5|9552.5|9556|9546|9562.5|9552.5|9556|9546|87
1639137600000|2021-12-10 12:00:00|9556.3|9546.3|9558.8|9548.8|9561.3|9551.3|9555.3|9545.3|108
1639137900000|2021-12-10 12:05:00|9559.5|9549.5|9557.5|9547.5|9562|9552|9556.8|9546.8|125
1639138200000|2021-12-10 12:10:00|9557.8|9547.8|9556|9546|9559|9549|9554.3|9544.3|94
1639138500000|2021-12-10 12:15:00|9555.8|9545.8|9556.3|9546.3|9559|9549|9555.8|9545.8|99
1639138800000|2021-12-10 12:20:00|9556|9546|9562.3|9552.3|9566|9556|9555|9545|116
1639139100000|2021-12-10 12:25:00|9561.8|9551.8|9559|9549|9561.8|9551.8|9551.5|9541.5|75
1639139400000|2021-12-10 12:30:00|9558.8|9548.8|9549|9539|9562.8|9552.8|9544|9534|158
1639139700000|2021-12-10 12:35:00|9548.8|9538.8|9544.3|9534.3|9553.3|9543.3|9541.8|9531.8|177
1639140000000|2021-12-10 12:40:00|9544|9534|9547.3|9537.3|9548.3|9538.3|9543|9533|86
1639140300000|2021-12-10 12:45:00|9547.5|9537.5|9553.8|9543.8|9559|9549|9547|9537|125
1639140600000|2021-12-10 12:50:00|9554|9544|9555.3|9545.3|9559.5|9549.5|9553.3|9543.3|121
1639140900000|2021-12-10 12:55:00|9555|9545|9548.8|9538.8|9565.5|9555.5|9548.8|9538.8|224
1639141200000|2021-12-10 13:00:00|9546.3|9536.3|9534.5|9524.5|9549.8|9539.8|9532|9522|538
1639141500000|2021-12-10 13:05:00|9534|9524|9528.5|9518.5|9537|9527|9526.5|9516.5|304
1639141800000|2021-12-10 13:10:00|9528.8|9518.8|9535.8|9525.8|9536.5|9526.5|9522.5|9512.5|390
1639142100000|2021-12-10 13:15:00|9535.5|9525.5|9541.3|9531.3|9541.3|9531.3|9525.3|9515.3|269
1639142400000|2021-12-10 13:20:00|9541.5|9531.5|9531.8|9521.8|9541.5|9531.5|9528.3|9518.3|270
1639142700000|2021-12-10 13:25:00|9531.5|9521.5|9528.3|9518.3|9531.8|9521.8|9521.5|9511.5|211
1639143000000|2021-12-10 13:30:00|9528.8|9518.8|9568.5|9558.5|9574.5|9564.5|9528.8|9518.8|525
1639143300000|2021-12-10 13:35:00|9569.8|9559.8|9545|9535|9572.8|9562.8|9544.8|9534.8|470
1639143600000|2021-12-10 13:40:00|9544.8|9534.8|9540.8|9530.8|9547|9537|9537.5|9527.5|350
1639143900000|2021-12-10 13:45:00|9540.5|9530.5|9550.3|9540.3|9551.5|9541.5|9540.5|9530.5|341
1639144200000|2021-12-10 13:50:00|9550.5|9540.5|9548.3|9538.3|9556.5|9546.5|9545.5|9535.5|265
1639144500000|2021-12-10 13:55:00|9548|9538|9544|9534|9552.5|9542.5|9542|9532|371
1639144800000|2021-12-10 14:00:00|9544.5|9534.5|9536.3|9526.3|9553|9543|9535.8|9525.8|345
1639145100000|2021-12-10 14:05:00|9535.8|9525.8|9528|9518|9541.8|9531.8|9526.8|9516.8|275
1639145400000|2021-12-10 14:10:00|9527.5|9517.5|9531.5|9521.5|9533.8|9523.8|9523.8|9513.8|244
1639145700000|2021-12-10 14:15:00|9531.3|9521.3|9534|9524|9536.5|9526.5|9529|9519|226
1639146000000|2021-12-10 14:20:00|9533.3|9523.3|9525.8|9515.8|9536.3|9526.3|9523.3|9513.3|180
1639146300000|2021-12-10 14:25:00|9526.3|9516.3|9527.5|9517.5|9527.5|9517.5|9523.5|9513.5|189
1639146600000|2021-12-10 14:30:00|9527.3|9517.3|9522.5|9512.5|9530.5|9520.5|9513.8|9503.8|374
1639146900000|2021-12-10 14:35:00|9522.8|9512.8|9530.3|9520.3|9533.1|9523.1|9513.5|9503.5|380
1639147200000|2021-12-10 14:40:00|9530.8|9520.8|9513.3|9503.3|9532.3|9522.3|9508.5|9498.5|378
1639147500000|2021-12-10 14:45:00|9513.8|9503.8|9499|9489|9515.3|9505.3|9496.3|9486.3|358
1639147800000|2021-12-10 14:50:00|9498.8|9488.8|9497|9487|9504|9494|9496.5|9486.5|297
1639148100000|2021-12-10 14:55:00|9496.8|9486.8|9506.3|9496.3|9507.3|9497.3|9496.3|9486.3|340
1639148400000|2021-12-10 15:00:00|9506.5|9496.5|9499|9489|9510.3|9500.3|9497|9487|429
1639148700000|2021-12-10 15:05:00|9498.8|9488.8|9499|9489|9504.3|9494.3|9496.5|9486.5|294
1639149000000|2021-12-10 15:10:00|9499.3|9489.3|9506.3|9496.3|9507.3|9497.3|9496.5|9486.5|215
1639149300000|2021-12-10 15:15:00|9506|9496|9511.3|9501.3|9516.8|9506.8|9500.3|9490.3|243
1639149600000|2021-12-10 15:20:00|9511.5|9501.5|9502.5|9492.5|9511.5|9501.5|9498.5|9488.5|223
1639149900000|2021-12-10 15:25:00|9502.3|9492.3|9500.5|9490.5|9503|9493|9498.3|9488.3|107
1639150200000|2021-12-10 15:30:00|9500.3|9490.3|9498.5|9488.5|9501.3|9491.3|9496.3|9486.3|168
1639150500000|2021-12-10 15:35:00|9498.3|9488.3|9503|9493|9503.5|9493.5|9497|9487|221
1639150800000|2021-12-10 15:40:00|9502.8|9492.8|9499.8|9489.8|9506.5|9496.5|9497.3|9487.3|289
1639151100000|2021-12-10 15:45:00|9499.5|9489.5|9497.5|9487.5|9501.8|9491.8|9497.5|9487.5|255
1639151400000|2021-12-10 15:50:00|9497.8|9487.8|9497.5|9487.5|9500.8|9490.8|9497|9487|174
1639151700000|2021-12-10 15:55:00|9497.3|9487.3|9501.5|9491.5|9501.5|9491.5|9497.3|9487.3|98
1639152000000|2021-12-10 16:00:00|9501.8|9491.8|9500.3|9490.3|9506.5|9496.5|9499.5|9489.5|197
1639152300000|2021-12-10 16:05:00|9500.5|9490.5|9498|9488|9502|9492|9497|9487|171
1639152600000|2021-12-10 16:10:00|9497.5|9487.5|9498|9488|9500|9490|9496.5|9486.5|154
1639152900000|2021-12-10 16:15:00|9497.8|9487.8|9499.3|9489.3|9500.5|9490.5|9497|9487|158
1639153200000|2021-12-10 16:20:00|9499|9489|9513|9503|9516.5|9506.5|9497.3|9487.3|214
1639153500000|2021-12-10 16:25:00|9512.8|9502.8|9510.3|9500.3|9516|9506|9510|9500|250
1639153800000|2021-12-10 16:30:00|9510.5|9500.5|9506.3|9496.3|9510.5|9500.5|9504.5|9494.5|213
1639154100000|2021-12-10 16:35:00|9506.5|9496.5|9509|9499|9510|9500|9502.8|9492.8|155
1639154400000|2021-12-10 16:40:00|9508.8|9498.8|9512.5|9502.5|9515.3|9505.3|9503.3|9493.3|221
1639154700000|2021-12-10 16:45:00|9513|9503|9514.8|9504.8|9517|9507|9508.6|9498.6|300
1639155000000|2021-12-10 16:50:00|9515|9505|9514.3|9504.3|9518.5|9508.5|9510.8|9500.8|236
1639155300000|2021-12-10 16:55:00|9514.5|9504.5|9506.8|9496.8|9514.5|9504.5|9506.3|9496.3|199
1639155600000|2021-12-10 17:00:00|9506.5|9496.5|9504|9494|9507.3|9497.3|9501|9491|207
1639155900000|2021-12-10 17:05:00|9505|9495|9503.3|9493.3|9509|9499|9502.3|9492.3|198
1639156200000|2021-12-10 17:10:00|9503|9493|9508.8|9498.8|9510.5|9500.5|9502.3|9492.3|139
1639156500000|2021-12-10 17:15:00|9509|9499|9511.8|9501.8|9512.8|9502.8|9509|9499|96
1639156800000|2021-12-10 17:20:00|9512|9502|9507.8|9497.8|9512.5|9502.5|9507.8|9497.8|143
1639157100000|2021-12-10 17:25:00|9507.5|9497.5|9505.5|9495.5|9508.8|9498.8|9503.3|9493.3|94
1639157400000|2021-12-10 17:30:00|9505.8|9495.8|9503|9493|9509.3|9499.3|9503|9493|131
1639157700000|2021-12-10 17:35:00|9503.3|9493.3|9501|9491|9507.3|9497.3|9500.8|9490.8|123
1639158000000|2021-12-10 17:40:00|9501.3|9491.3|9472.1|9462.1|9502|9492|9467.1|9457.1|145
1639158300000|2021-12-10 17:45:00|9472.9|9462.9|9463.8|9453.8|9477.6|9467.6|9463.8|9453.8|206
1639158600000|2021-12-10 17:50:00|9464|9454|9467.5|9457.5|9467.5|9457.5|9460.8|9450.8|195
1639158900000|2021-12-10 17:55:00|9467.8|9457.8|9461.6|9451.6|9469.5|9459.5|9459.6|9449.6|132
1639357200000|2021-12-13 01:00:00|9467.4|9445.4|9517.9|9507.9|9520.4|9510.4|9467.4|9445.4|60
1639357500000|2021-12-13 01:05:00|9516.3|9506.3|9517.5|9507.5|9519.8|9509.8|9513.8|9503.8|177
1639357800000|2021-12-13 01:10:00|9517.4|9507.4|9520.8|9510.8|9528.5|9518.5|9516.6|9506.6|141
1639358100000|2021-12-13 01:15:00|9520.3|9510.3|9526.8|9516.8|9528.6|9518.6|9520|9510|220
1639358400000|2021-12-13 01:20:00|9526.9|9516.9|9523|9513|9527.9|9517.9|9521|9511|134
1639358700000|2021-12-13 01:25:00|9522.8|9512.8|9523.4|9513.4|9526.6|9516.6|9520.4|9510.4|160
1639359000000|2021-12-13 01:30:00|9523.8|9513.8|9525.6|9515.6|9528.5|9518.5|9518.9|9508.9|170
1639359300000|2021-12-13 01:35:00|9525.3|9515.3|9528.3|9518.3|9528.8|9518.8|9515.3|9505.3|157
1639359600000|2021-12-13 01:40:00|9528|9518|9535.9|9525.9|9536.3|9526.3|9527|9517|146
1639359900000|2021-12-13 01:45:00|9535.1|9525.1|9531.5|9521.5|9536.8|9526.8|9528.1|9518.1|121
1639360200000|2021-12-13 01:50:00|9531|9521|9528.4|9518.4|9531.8|9521.8|9524.5|9514.5|109
1639360500000|2021-12-13 01:55:00|9528.9|9518.9|9522.5|9512.5|9529.4|9519.4|9519.8|9509.8|128
1639360800000|2021-12-13 02:00:00|9522.8|9512.8|9519.5|9509.5|9526.5|9516.5|9518.1|9508.1|128
1639361100000|2021-12-13 02:05:00|9520.4|9510.4|9517.1|9507.1|9521.5|9511.5|9517.1|9507.1|121
1639361400000|2021-12-13 02:10:00|9517.4|9507.4|9522|9512|9522.5|9512.5|9515.4|9505.4|118
1639361700000|2021-12-13 02:15:00|9521.9|9511.9|9515|9505|9521.9|9511.9|9514.4|9504.4|44
1639362000000|2021-12-13 02:20:00|9515.3|9505.3|9513|9503|9515.8|9505.8|9512.5|9502.5|55
1639362300000|2021-12-13 02:25:00|9512.8|9502.8|9516.9|9506.9|9518.3|9508.3|9512.5|9502.5|71
1639362600000|2021-12-13 02:30:00|9517.3|9507.3|9523.4|9513.4|9525.9|9515.9|9517.3|9507.3|235
1639362900000|2021-12-13 02:35:00|9523.6|9513.6|9525.4|9515.4|9528.1|9518.1|9522.3|9512.3|171
1639363200000|2021-12-13 02:40:00|9525.6|9515.6|9529.1|9519.1|9530.1|9520.1|9524|9514|147
1639363500000|2021-12-13 02:45:00|9528.9|9518.9|9538.1|9528.1|9538.1|9528.1|9528.8|9518.8|146
1639363800000|2021-12-13 02:50:00|9538.9|9528.9|9541.4|9531.4|9543.4|9533.4|9537|9527|159
1639364100000|2021-12-13 02:55:00|9541.6|9531.6|9539.6|9529.6|9543|9533|9534.8|9524.8|225
1639364400000|2021-12-13 03:00:00|9539.3|9529.3|9546.6|9536.6|9548.3|9538.3|9538.5|9528.5|209
1639364700000|2021-12-13 03:05:00|9546.4|9536.4|9547|9537|9547.8|9537.8|9541.5|9531.5|159
1639365000000|2021-12-13 03:10:00|9547.3|9537.3|9540.8|9530.8|9547.6|9537.6|9538.4|9528.4|159
1639365300000|2021-12-13 03:15:00|9541|9531|9545.9|9535.9|9546.4|9536.4|9540.1|9530.1|171
1639365600000|2021-12-13 03:20:00|9546.3|9536.3|9547.4|9537.4|9548.3|9538.3|9539.5|9529.5|150
1639365900000|2021-12-13 03:25:00|9547.1|9537.1|9545.8|9535.8|9550.1|9540.1|9544|9534|210
1639366200000|2021-12-13 03:30:00|9546|9536|9538|9528|9546.5|9536.5|9537|9527|76
1639366500000|2021-12-13 03:35:00|9537.9|9527.9|9536.8|9526.8|9537.9|9527.9|9533|9523|58
1639366800000|2021-12-13 03:40:00|9537.5|9527.5|9537.3|9527.3|9538.5|9528.5|9536.4|9526.4|27
1639367100000|2021-12-13 03:45:00|9537.8|9527.8|9536.3|9526.3|9538.1|9528.1|9535.4|9525.4|26
1639367400000|2021-12-13 03:50:00|9535.9|9525.9|9535.1|9525.1|9536.5|9526.5|9532.9|9522.9|24
1639367700000|2021-12-13 03:55:00|9535.5|9525.5|9537.4|9527.4|9537.9|9527.9|9533.5|9523.5|39
1639368000000|2021-12-13 04:00:00|9537.6|9527.6|9541.8|9531.8|9544.9|9534.9|9536.8|9526.8|50
1639368300000|2021-12-13 04:05:00|9542|9532|9543|9533|9543.9|9533.9|9540.3|9530.3|37
1639368600000|2021-12-13 04:10:00|9543.4|9533.4|9543.5|9533.5|9543.6|9533.6|9542.6|9532.6|18
1639368900000|2021-12-13 04:15:00|9543.9|9533.9|9540|9530|9544.1|9534.1|9538.9|9528.9|19
1639369200000|2021-12-13 04:20:00|9539.1|9529.1|9540|9530|9540.3|9530.3|9538.5|9528.5|16
1639369500000|2021-12-13 04:25:00|9539.9|9529.9|9538.3|9528.3|9539.9|9529.9|9537.8|9527.8|17
1639369800000|2021-12-13 04:30:00|9538.1|9528.1|9538.4|9528.4|9538.6|9528.6|9537|9527|13
1639370100000|2021-12-13 04:35:00|9538.6|9528.6|9538.5|9528.5|9540.5|9530.5|9538.5|9528.5|15
1639370400000|2021-12-13 04:40:00|9538.1|9528.1|9535.4|9525.4|9538.1|9528.1|9535.4|9525.4|24
1639370700000|2021-12-13 04:45:00|9534.8|9524.8|9535.3|9525.3|9535.8|9525.8|9534.8|9524.8|24
1639371000000|2021-12-13 04:50:00|9534.9|9524.9|9534|9524|9535.1|9525.1|9533|9523|15
1639371300000|2021-12-13 04:55:00|9533.9|9523.9|9534.3|9524.3|9536|9526|9531.5|9521.5|32
1639371600000|2021-12-13 05:00:00|9534|9524|9534.6|9524.6|9535.4|9525.4|9533|9523|36
1639371900000|2021-12-13 05:05:00|9534.4|9524.4|9532.3|9522.3|9535.3|9525.3|9532.3|9522.3|28
1639372200000|2021-12-13 05:10:00|9531.8|9521.8|9531.9|9521.9|9535|9525|9531|9521|56
1639372500000|2021-12-13 05:15:00|9532.5|9522.5|9533.3|9523.3|9533.5|9523.5|9530.9|9520.9|21
1639372800000|2021-12-13 05:20:00|9533|9523|9531.1|9521.1|9533|9523|9530.9|9520.9|35
1639373100000|2021-12-13 05:25:00|9530.9|9520.9|9529.3|9519.3|9534|9524|9527.6|9517.6|79
1639373400000|2021-12-13 05:30:00|9529|9519|9533.9|9523.9|9543.6|9533.6|9529|9519|254
1639373700000|2021-12-13 05:35:00|9533.6|9523.6|9535.9|9525.9|9539.9|9529.9|9530.8|9520.8|229
1639374000000|2021-12-13 05:40:00|9536.1|9526.1|9530.3|9520.3|9538|9528|9529.5|9519.5|145
1639374300000|2021-12-13 05:45:00|9530.5|9520.5|9535.9|9525.9|9539.6|9529.6|9530.5|9520.5|229
1639374600000|2021-12-13 05:50:00|9536.1|9526.1|9534.4|9524.4|9539.4|9529.4|9533.9|9523.9|148
1639374900000|2021-12-13 05:55:00|9534.6|9524.6|9538.3|9528.3|9539.8|9529.8|9532.9|9522.9|125
1639375200000|2021-12-13 06:00:00|9538.6|9528.6|9540.3|9530.3|9541.6|9531.6|9535.6|9525.6|137
1639375500000|2021-12-13 06:05:00|9540.5|9530.5|9546.4|9536.4|9550|9540|9538.3|9528.3|171
1639375800000|2021-12-13 06:10:00|9546.6|9536.6|9545.3|9535.3|9548.3|9538.3|9542.3|9532.3|200
1639376100000|2021-12-13 06:15:00|9545.1|9535.1|9546.5|9536.5|9548.1|9538.1|9541.6|9531.6|261
1639376400000|2021-12-13 06:20:00|9546.3|9536.3|9550.3|9540.3|9550.5|9540.5|9545.8|9535.8|103
1639376700000|2021-12-13 06:25:00|9550.5|9540.5|9547.9|9537.9|9554.5|9544.5|9546.6|9536.6|134
1639377000000|2021-12-13 06:30:00|9547.4|9537.4|9541.8|9531.8|9549.6|9539.6|9541|9531|199
1639377300000|2021-12-13 06:35:00|9542|9532|9537.3|9527.3|9542.4|9532.4|9537|9527|151
1639377600000|2021-12-13 06:40:00|9537.5|9527.5|9538.6|9528.6|9539.6|9529.6|9535.9|9525.9|128
1639377900000|2021-12-13 06:45:00|9538.5|9528.5|9539.1|9529.1|9542.9|9532.9|9537.8|9527.8|159
1639378200000|2021-12-13 06:50:00|9539.4|9529.4|9545.8|9535.8|9547.3|9537.3|9538.4|9528.4|298
1639378500000|2021-12-13 06:55:00|9545.6|9535.6|9550.5|9540.5|9551.5|9541.5|9543.4|9533.4|311
1639378800000|2021-12-13 07:00:00|9550.1|9540.1|9552.4|9542.4|9552.9|9542.9|9544.3|9534.3|89
1639379100000|2021-12-13 07:05:00|9552.8|9542.8|9548|9538|9553.4|9543.4|9544.3|9534.3|44
1639379400000|2021-12-13 07:10:00|9547.8|9537.8|9553.8|9543.8|9560.3|9550.3|9547.1|9537.1|113
1639379700000|2021-12-13 07:15:00|9553.5|9543.5|9545|9535|9554.5|9544.5|9543.6|9533.6|97
1639380000000|2021-12-13 07:20:00|9544.6|9534.6|9538.1|9528.1|9544.6|9534.6|9538.1|9528.1|82
1639380300000|2021-12-13 07:25:00|9538.5|9528.5|9537.8|9527.8|9539.1|9529.1|9537.3|9527.3|36
1639380600000|2021-12-13 07:30:00|9538|9528|9536.6|9526.6|9538.3|9528.3|9536.6|9526.6|26
1639380900000|2021-12-13 07:35:00|9536.3|9526.3|9534|9524|9536.9|9526.9|9531.1|9521.1|69
1639381200000|2021-12-13 07:40:00|9534.1|9524.1|9533.8|9523.8|9535.1|9525.1|9531.9|9521.9|82
1639381500000|2021-12-13 07:45:00|9533.1|9523.1|9541.1|9531.1|9543|9533|9530.9|9520.9|118
1639381800000|2021-12-13 07:50:00|9540.9|9530.9|9536.8|9526.8|9541.4|9531.4|9535|9525|139
1639382100000|2021-12-13 07:55:00|9537|9527|9541|9531|9541|9531|9535.3|9525.3|74
1639382400000|2021-12-13 08:00:00|9544.5|9534.5|9527.8|9517.8|9544.5|9534.5|9521|9511|178
1639382700000|2021-12-13 08:05:00|9528.8|9518.8|9523|9513|9537.5|9527.5|9521.8|9511.8|108
1639383000000|2021-12-13 08:10:00|9523.3|9513.3|9528.3|9518.3|9528.3|9518.3|9520.3|9510.3|127
1639383300000|2021-12-13 08:15:00|9528.5|9518.5|9535|9525|9536.3|9526.3|9523|9513|102
1639383600000|2021-12-13 08:20:00|9534.8|9524.8|9518.3|9508.3|9534.8|9524.8|9518.3|9508.3|94
1639383900000|2021-12-13 08:25:00|9518|9508|9521|9511|9521.3|9511.3|9515.3|9505.3|114
1639384200000|2021-12-13 08:30:00|9520.8|9510.8|9516|9506|9525.5|9515.5|9515|9505|114
1639384500000|2021-12-13 08:35:00|9516.3|9506.3|9506.3|9496.3|9516.5|9506.5|9506|9496|81
1639384800000|2021-12-13 08:40:00|9506|9496|9502.5|9492.5|9512.3|9502.3|9502|9492|103
1639385100000|2021-12-13 08:45:00|9502.8|9492.8|9498.5|9488.5|9503.3|9493.3|9490.8|9480.8|106
1639385400000|2021-12-13 08:50:00|9498.3|9488.3|9496.8|9486.8|9500.3|9490.3|9496.8|9486.8|67
1639385700000|2021-12-13 08:55:00|9496|9486|9503.5|9493.5|9503.8|9493.8|9495.8|9485.8|56
1639386000000|2021-12-13 09:00:00|9503.3|9493.3|9494.8|9484.8|9503.5|9493.5|9493.3|9483.3|118
1639386300000|2021-12-13 09:05:00|9494.5|9484.5|9487|9477|9496.8|9486.8|9486.8|9476.8|101
1639386600000|2021-12-13 09:10:00|9487.3|9477.3|9475|9465|9489|9479|9473.5|9463.5|116
1639386900000|2021-12-13 09:15:00|9475.5|9465.5|9486.5|9476.5|9488.8|9478.8|9474.8|9464.8|83
1639387200000|2021-12-13 09:20:00|9487|9477|9488.3|9478.3|9488.8|9478.8|9481.5|9471.5|83
1639387500000|2021-12-13 09:25:00|9488|9478|9482.8|9472.8|9488.8|9478.8|9475|9465|103
1639387800000|2021-12-13 09:30:00|9482.3|9472.3|9478.3|9468.3|9487|9477|9476.8|9466.8|116
1639388100000|2021-12-13 09:35:00|9478|9468|9477.3|9467.3|9482|9472|9477.3|9467.3|57
1639388400000|2021-12-13 09:40:00|9477|9467|9472.5|9462.5|9477.3|9467.3|9471.3|9461.3|69
1639388700000|2021-12-13 09:45:00|9472.3|9462.3|9477.5|9467.5|9477.5|9467.5|9467.8|9457.8|141
1639389000000|2021-12-13 09:50:00|9477.3|9467.3|9477.8|9467.8|9484|9474|9476.3|9466.3|88
1639389300000|2021-12-13 09:55:00|9477.3|9467.3|9482.8|9472.8|9483|9473|9475.5|9465.5|79
1639389600000|2021-12-13 10:00:00|9482.5|9472.5|9486.8|9476.8|9488|9478|9480.3|9470.3|101
1639389900000|2021-12-13 10:05:00|9486.3|9476.3|9486.8|9476.8|9488.5|9478.5|9484.8|9474.8|51
1639390200000|2021-12-13 10:10:00|9486|9476|9480.5|9470.5|9486|9476|9475.8|9465.8|55
1639390500000|2021-12-13 10:15:00|9480.3|9470.3|9485.3|9475.3|9485.5|9475.5|9478.8|9468.8|60
1639390800000|2021-12-13 10:20:00|9485.5|9475.5|9488|9478|9491.3|9481.3|9485.5|9475.5|37
1639391100000|2021-12-13 10:25:00|9487.5|9477.5|9489.5|9479.5|9490.3|9480.3|9486.3|9476.3|78
1639391400000|2021-12-13 10:30:00|9489.8|9479.8|9491.5|9481.5|9491.5|9481.5|9486.5|9476.5|73
1639391700000|2021-12-13 10:35:00|9491.3|9481.3|9497.8|9487.8|9499.5|9489.5|9491|9481|83
1639392000000|2021-12-13 10:40:00|9498|9488|9502.5|9492.5|9504|9494|9497.5|9487.5|75
1639392300000|2021-12-13 10:45:00|9502.8|9492.8|9503.5|9493.5|9505.5|9495.5|9501.3|9491.3|77
1639392600000|2021-12-13 10:50:00|9503|9493|9497.3|9487.3|9503.8|9493.8|9496.8|9486.8|87
1639392900000|2021-12-13 10:55:00|9497.5|9487.5|9500|9490|9501|9491|9496.8|9486.8|45
1639393200000|2021-12-13 11:00:00|9499.8|9489.8|9498.8|9488.8|9500.8|9490.8|9498.3|9488.3|46
1639393500000|2021-12-13 11:05:00|9498.5|9488.5|9499|9489|9499.8|9489.8|9497.4|9487.4|41
1639393800000|2021-12-13 11:10:00|9498.8|9488.8|9502.8|9492.8|9503.8|9493.8|9498.8|9488.8|79
1639394100000|2021-12-13 11:15:00|9503|9493|9506.8|9496.8|9507|9497|9501.8|9491.8|61
1639394400000|2021-12-13 11:20:00|9506.5|9496.5|9502.8|9492.8|9506.5|9496.5|9494.5|9484.5|90
1639394700000|2021-12-13 11:25:00|9502.5|9492.5|9502.8|9492.8|9506.5|9496.5|9499.3|9489.3|69
1639395000000|2021-12-13 11:30:00|9502.3|9492.3|9506.8|9496.8|9512|9502|9500.3|9490.3|122
1639395300000|2021-12-13 11:35:00|9507|9497|9509|9499|9511.8|9501.8|9507|9497|110
1639395600000|2021-12-13 11:40:00|9508.8|9498.8|9506.8|9496.8|9508.8|9498.8|9505.5|9495.5|91
1639395900000|2021-12-13 11:45:00|9506.5|9496.5|9498.8|9488.8|9510.8|9500.8|9498.8|9488.8|123
1639396200000|2021-12-13 11:50:00|9499.3|9489.3|9493.8|9483.8|9499.8|9489.8|9493.8|9483.8|104
1639396500000|2021-12-13 11:55:00|9493.5|9483.5|9488|9478|9493.5|9483.5|9487.8|9477.8|103
1639396800000|2021-12-13 12:00:00|9487.8|9477.8|9483.8|9473.8|9488|9478|9481.8|9471.8|140
1639397100000|2021-12-13 12:05:00|9484.3|9474.3|9493.8|9483.8|9494.5|9484.5|9484|9474|114
1639397400000|2021-12-13 12:10:00|9494|9484|9491|9481|9494|9484|9486|9476|103
1639397700000|2021-12-13 12:15:00|9490.3|9480.3|9478.5|9468.5|9492|9482|9477.3|9467.3|121
1639398000000|2021-12-13 12:20:00|9478.3|9468.3|9479.5|9469.5|9480.5|9470.5|9471.8|9461.8|121
1639398300000|2021-12-13 12:25:00|9479|9469|9488.3|9478.3|9491.8|9481.8|9478.3|9468.3|148
1639398600000|2021-12-13 12:30:00|9488|9478|9504.4|9494.4|9504.5|9494.5|9487.3|9477.3|184
1639398900000|2021-12-13 12:35:00|9504|9494|9505|9495|9507.3|9497.3|9498.9|9488.9|112
1639399200000|2021-12-13 12:40:00|9504.5|9494.5|9506|9496|9507|9497|9503.8|9493.8|77
1639399500000|2021-12-13 12:45:00|9506.8|9496.8|9501.3|9491.3|9506.8|9496.8|9498.5|9488.5|117
1639399800000|2021-12-13 12:50:00|9501|9491|9498.5|9488.5|9502|9492|9495.5|9485.5|143
1639400100000|2021-12-13 12:55:00|9498.3|9488.3|9507|9497|9507.3|9497.3|9495.5|9485.5|194
1639400400000|2021-12-13 13:00:00|9507.3|9497.3|9497.8|9487.8|9513.5|9503.5|9489|9479|447
1639400700000|2021-12-13 13:05:00|9498|9488|9521.3|9511.3|9523.5|9513.5|9491.8|9481.8|358
1639401000000|2021-12-13 13:10:00|9521|9511|9499|9489|9521.5|9511.5|9497.5|9487.5|346
1639401300000|2021-12-13 13:15:00|9498.8|9488.8|9500.5|9490.5|9505.5|9495.5|9494.3|9484.3|335
1639401600000|2021-12-13 13:20:00|9499.8|9489.8|9507.8|9497.8|9509|9499|9494.8|9484.8|405
1639401900000|2021-12-13 13:25:00|9507.5|9497.5|9494|9484|9507.8|9497.8|9492.8|9482.8|222
1639402200000|2021-12-13 13:30:00|9493.3|9483.3|9498|9488|9500.5|9490.5|9491.5|9481.5|185
1639402500000|2021-12-13 13:35:00|9497.5|9487.5|9485.5|9475.5|9497.5|9487.5|9485.3|9475.3|176
1639402800000|2021-12-13 13:40:00|9485.3|9475.3|9488.3|9478.3|9488.5|9478.5|9482.3|9472.3|189
1639403100000|2021-12-13 13:45:00|9488|9478|9487.3|9477.3|9489.5|9479.5|9483|9473|136
1639403400000|2021-12-13 13:50:00|9487|9477|9492|9482|9492.8|9482.8|9485.8|9475.8|193
1639403700000|2021-12-13 13:55:00|9491.5|9481.5|9482.8|9472.8|9492.8|9482.8|9482.8|9472.8|176
1639404000000|2021-12-13 14:00:00|9483|9473|9473|9463|9483.8|9473.8|9471.8|9461.8|222
1639404300000|2021-12-13 14:05:00|9472.8|9462.8|9463.8|9453.8|9477|9467|9462|9452|247
1639404600000|2021-12-13 14:10:00|9463.3|9453.3|9461|9451|9464|9454|9452|9442|230
1639404900000|2021-12-13 14:15:00|9460.3|9450.3|9464.3|9454.3|9472.5|9462.5|9459.3|9449.3|212
1639405200000|2021-12-13 14:20:00|9463.8|9453.8|9465.3|9455.3|9466.3|9456.3|9460.5|9450.5|189
1639405500000|2021-12-13 14:25:00|9465|9455|9472.8|9462.8|9474.5|9464.5|9463.3|9453.3|290
1639405800000|2021-12-13 14:30:00|9473.3|9463.3|9464.5|9454.5|9477|9467|9463.3|9453.3|498
1639406100000|2021-12-13 14:35:00|9464.3|9454.3|9458.8|9448.8|9469|9459|9458.8|9448.8|348
1639406400000|2021-12-13 14:40:00|9458.3|9448.3|9462|9452|9468.3|9458.3|9456.3|9446.3|383
1639406700000|2021-12-13 14:45:00|9461.8|9451.8|9457|9447|9461.8|9451.8|9452|9442|275
1639407000000|2021-12-13 14:50:00|9456.8|9446.8|9461.5|9451.5|9464.5|9454.5|9455|9445|322
1639407300000|2021-12-13 14:55:00|9461.8|9451.8|9473.3|9463.3|9474.8|9464.8|9458|9448|388
1639407600000|2021-12-13 15:00:00|9473.5|9463.5|9471|9461|9475.5|9465.5|9463.8|9453.8|496
1639407900000|2021-12-13 15:05:00|9470.8|9460.8|9463|9453|9471.8|9461.8|9462.3|9452.3|354
1639408200000|2021-12-13 15:10:00|9462.8|9452.8|9454.8|9444.8|9464|9454|9452.8|9442.8|200
1639408500000|2021-12-13 15:15:00|9455.3|9445.3|9450.3|9440.3|9455.5|9445.5|9448.3|9438.3|179
1639408800000|2021-12-13 15:20:00|9449.8|9439.8|9451|9441|9455.3|9445.3|9448.8|9438.8|253
1639409100000|2021-12-13 15:25:00|9451.3|9441.3|9446.5|9436.5|9451.3|9441.3|9439.3|9429.3|199
1639409400000|2021-12-13 15:30:00|9446.3|9436.3|9464.3|9454.3|9464.8|9454.8|9446|9436|315
1639409700000|2021-12-13 15:35:00|9464.5|9454.5|9468.8|9458.8|9470|9460|9464.3|9454.3|156
1639410000000|2021-12-13 15:40:00|9469|9459|9462|9452|9470|9460|9461|9451|152
1639410300000|2021-12-13 15:45:00|9461.8|9451.8|9458.5|9448.5|9462|9452|9455|9445|231
1639410600000|2021-12-13 15:50:00|9459|9449|9454.3|9444.3|9460.5|9450.5|9452.8|9442.8|229
1639410900000|2021-12-13 15:55:00|9454.5|9444.5|9451.8|9441.8|9455.3|9445.3|9449.8|9439.8|228
1639411200000|2021-12-13 16:00:00|9451.5|9441.5|9454|9444|9455.5|9445.5|9448|9438|312
1639411500000|2021-12-13 16:05:00|9454.3|9444.3|9446|9436|9456.5|9446.5|9446|9436|287
1639411800000|2021-12-13 16:10:00|9446.3|9436.3|9446.8|9436.8|9448.3|9438.3|9441.8|9431.8|229
1639412100000|2021-12-13 16:15:00|9447|9437|9447|9437|9451.8|9441.8|9445.3|9435.3|237
1639412400000|2021-12-13 16:20:00|9447.3|9437.3|9448|9438|9451|9441|9442.3|9432.3|244
1639412700000|2021-12-13 16:25:00|9447.8|9437.8|9450.8|9440.8|9453|9443|9447.5|9437.5|205
1639413000000|2021-12-13 16:30:00|9451.5|9441.5|9458.8|9448.8|9462|9452|9447.5|9437.5|290
1639413300000|2021-12-13 16:35:00|9458.5|9448.5|9452|9442|9459.8|9449.8|9451.3|9441.3|281
1639413600000|2021-12-13 16:40:00|9452.3|9442.3|9463|9453|9463.5|9453.5|9451.5|9441.5|260
1639413900000|2021-12-13 16:45:00|9462.5|9452.5|9450.8|9440.8|9462.8|9452.8|9444|9434|253
1639414200000|2021-12-13 16:50:00|9450.5|9440.5|9456|9446|9459.3|9449.3|9449.3|9439.3|251
1639414500000|2021-12-13 16:55:00|9456.3|9446.3|9454.3|9444.3|9459|9449|9451.5|9441.5|330
1639414800000|2021-12-13 17:00:00|9454.8|9444.8|9450.3|9440.3|9455.8|9445.8|9443.8|9433.8|221
1639415100000|2021-12-13 17:05:00|9450|9440|9458.3|9448.3|9458.3|9448.3|9447.9|9437.9|129
1639415400000|2021-12-13 17:10:00|9458|9448|9475.5|9465.5|9476.8|9466.8|9458|9448|165
1639415700000|2021-12-13 17:15:00|9475.3|9465.3|9473|9463|9475.3|9465.3|9470.8|9460.8|168
1639416000000|2021-12-13 17:20:00|9473.3|9463.3|9475|9465|9480.8|9470.8|9473|9463|173
1639416300000|2021-12-13 17:25:00|9474.8|9464.8|9477.3|9467.3|9479|9469|9473.5|9463.5|117
1639416600000|2021-12-13 17:30:00|9476.8|9466.8|9475.8|9465.8|9479.3|9469.3|9475.3|9465.3|108
1639416900000|2021-12-13 17:35:00|9476|9466|9483.3|9473.3|9483.8|9473.8|9475|9465|106
1639417200000|2021-12-13 17:40:00|9483|9473|9482.3|9472.3|9483.8|9473.8|9481.8|9471.8|98
1639417500000|2021-12-13 17:45:00|9482.5|9472.5|9468.8|9458.8|9484|9474|9468.8|9458.8|127
1639417800000|2021-12-13 17:50:00|9469|9459|9462.3|9452.3|9470.3|9460.3|9460.8|9450.8|145
1639418100000|2021-12-13 17:55:00|9461.8|9451.8|9453.4|9443.4|9462|9452|9449.6|9439.6|180
1639443600000|2021-12-14 01:00:00|9460.3|9450.3|9451.8|9441.8|9460.3|9450.3|9448.1|9438.1|67
1639443900000|2021-12-14 01:05:00|9451.5|9441.5|9442.9|9432.9|9454.8|9444.8|9440.5|9430.5|316
1639444200000|2021-12-14 01:10:00|9443|9433|9428.6|9418.6|9443|9433|9421.3|9411.3|329
1639444500000|2021-12-14 01:15:00|9429|9419|9422.6|9412.6|9429|9419|9418.6|9408.6|375
1639444800000|2021-12-14 01:20:00|9422.5|9412.5|9419.3|9409.3|9422.9|9412.9|9416.4|9406.4|281
1639445100000|2021-12-14 01:25:00|9419.4|9409.4|9418.4|9408.4|9420|9410|9414.3|9404.3|163
1639445400000|2021-12-14 01:30:00|9418.1|9408.1|9425.8|9415.8|9430.5|9420.5|9414.8|9404.8|261
1639445700000|2021-12-14 01:35:00|9426.1|9416.1|9427.8|9417.8|9429.9|9419.9|9424.4|9414.4|210
1639446000000|2021-12-14 01:40:00|9427.5|9417.5|9419.5|9409.5|9428.8|9418.8|9417.8|9407.8|240
1639446300000|2021-12-14 01:45:00|9419.3|9409.3|9426.9|9416.9|9428.1|9418.1|9417.3|9407.3|241
1639446600000|2021-12-14 01:50:00|9426.6|9416.6|9426.5|9416.5|9429.1|9419.1|9422.8|9412.8|227
1639446900000|2021-12-14 01:55:00|9426.3|9416.3|9423|9413|9429.4|9419.4|9422|9412|254
1639447200000|2021-12-14 02:00:00|9423.4|9413.4|9421.3|9411.3|9424.5|9414.5|9419.1|9409.1|235
1639447500000|2021-12-14 02:05:00|9421|9411|9419.1|9409.1|9423|9413|9419|9409|188
1639447800000|2021-12-14 02:10:00|9419|9409|9416|9406|9420.3|9410.3|9415.6|9405.6|157
1639448100000|2021-12-14 02:15:00|9415.8|9405.8|9415.3|9405.3|9417.9|9407.9|9415.1|9405.1|36
1639448400000|2021-12-14 02:20:00|9415.4|9405.4|9418|9408|9418.1|9408.1|9415.4|9405.4|33
1639448700000|2021-12-14 02:25:00|9417.8|9407.8|9418.9|9408.9|9419.9|9409.9|9417.8|9407.8|72
1639449000000|2021-12-14 02:30:00|9418.6|9408.6|9421.5|9411.5|9422.5|9412.5|9415.4|9405.4|241
1639449300000|2021-12-14 02:35:00|9421.3|9411.3|9423.3|9413.3|9423.8|9413.8|9419.8|9409.8|170
1639449600000|2021-12-14 02:40:00|9423|9413|9424|9414|9425.8|9415.8|9422.8|9412.8|209
1639449900000|2021-12-14 02:45:00|9424.3|9414.3|9419.5|9409.5|9424.3|9414.3|9418.8|9408.8|228
1639450200000|2021-12-14 02:50:00|9419.8|9409.8|9407|9397|9419.8|9409.8|9407|9397|187
1639450500000|2021-12-14 02:55:00|9407.3|9397.3|9406.3|9396.3|9409.4|9399.4|9405.8|9395.8|206
1639450800000|2021-12-14 03:00:00|9405.8|9395.8|9418.6|9408.6|9421.4|9411.4|9401.9|9391.9|318
1639451100000|2021-12-14 03:05:00|9418.3|9408.3|9420.5|9410.5|9427.8|9417.8|9416.4|9406.4|277
1639451400000|2021-12-14 03:10:00|9421|9411|9423.8|9413.8|9423.8|9413.8|9417.3|9407.3|179
1639451700000|2021-12-14 03:15:00|9424|9414|9431.5|9421.5|9434|9424|9423.1|9413.1|206
1639452000000|2021-12-14 03:20:00|9431.8|9421.8|9429.4|9419.4|9434.5|9424.5|9429.4|9419.4|224
1639452300000|2021-12-14 03:25:00|9430.3|9420.3|9449.1|9439.1|9459.3|9449.3|9429.9|9419.9|334
1639452600000|2021-12-14 03:30:00|9449.4|9439.4|9450.8|9440.8|9455.9|9445.9|9448.6|9438.6|179
1639452900000|2021-12-14 03:35:00|9450.3|9440.3|9445.5|9435.5|9450.6|9440.6|9440.9|9430.9|186
1639453200000|2021-12-14 03:40:00|9445.9|9435.9|9441.5|9431.5|9446.3|9436.3|9441.3|9431.3|87
1639453500000|2021-12-14 03:45:00|9441.6|9431.6|9436.3|9426.3|9442.9|9432.9|9436.3|9426.3|78
1639453800000|2021-12-14 03:50:00|9436.4|9426.4|9435.5|9425.5|9441.8|9431.8|9435|9425|67
1639454100000|2021-12-14 03:55:00|9434.5|9424.5|9438.9|9428.9|9439.1|9429.1|9432|9422|54
1639454400000|2021-12-14 04:00:00|9438.6|9428.6|9438.3|9428.3|9439.4|9429.4|9437.1|9427.1|54
1639454700000|2021-12-14 04:05:00|9438.1|9428.1|9436.9|9426.9|9438.1|9428.1|9436.6|9426.6|35
1639455000000|2021-12-14 04:10:00|9437.1|9427.1|9436.9|9426.9|9438.1|9428.1|9436.9|9426.9|28
1639455300000|2021-12-14 04:15:00|9437.1|9427.1|9442.1|9432.1|9443.6|9433.6|9436.5|9426.5|62
1639455600000|2021-12-14 04:20:00|9441.6|9431.6|9441.9|9431.9|9442.4|9432.4|9438.8|9428.8|31
1639455900000|2021-12-14 04:25:00|9442.1|9432.1|9437.9|9427.9|9442.1|9432.1|9437.4|9427.4|56
1639456200000|2021-12-14 04:30:00|9437.1|9427.1|9439.1|9429.1|9439.5|9429.5|9436.8|9426.8|34
1639456500000|2021-12-14 04:35:00|9438.9|9428.9|9438.4|9428.4|9439.5|9429.5|9437|9427|25
1639456800000|2021-12-14 04:40:00|9438.3|9428.3|9438.3|9428.3|9438.8|9428.8|9438.3|9428.3|5
1639457100000|2021-12-14 04:45:00|9438.5|9428.5|9437.4|9427.4|9438.5|9428.5|9436.9|9426.9|17
1639457400000|2021-12-14 04:50:00|9437.5|9427.5|9436.4|9426.4|9437.5|9427.5|9435.9|9425.9|35
1639457700000|2021-12-14 04:55:00|9436|9426|9438.5|9428.5|9439.1|9429.1|9436|9426|29
1639458000000|2021-12-14 05:00:00|9438.8|9428.8|9440.6|9430.6|9440.8|9430.8|9437.1|9427.1|64
1639458300000|2021-12-14 05:05:00|9440.9|9430.9|9439.3|9429.3|9441|9431|9438.3|9428.3|35
1639458600000|2021-12-14 05:10:00|9438.9|9428.9|9437.9|9427.9|9438.9|9428.9|9434.3|9424.3|34
1639458900000|2021-12-14 05:15:00|9438.1|9428.1|9437.4|9427.4|9438.9|9428.9|9434.1|9424.1|51
1639459200000|2021-12-14 05:20:00|9437|9427|9437.5|9427.5|9437.8|9427.8|9434.6|9424.6|39
1639459500000|2021-12-14 05:25:00|9438.8|9428.8|9440.1|9430.1|9441|9431|9438.1|9428.1|30
1639459800000|2021-12-14 05:30:00|9440.4|9430.4|9449.8|9439.8|9450.6|9440.6|9436.9|9426.9|321
1639460100000|2021-12-14 05:35:00|9449.5|9439.5|9481.5|9471.5|9482|9472|9448|9438|315
1639460400000|2021-12-14 05:40:00|9481.3|9471.3|9468.9|9458.9|9482.3|9472.3|9466.3|9456.3|327
1639460700000|2021-12-14 05:45:00|9469.3|9459.3|9457.5|9447.5|9470.4|9460.4|9454.5|9444.5|260
1639461000000|2021-12-14 05:50:00|9457.3|9447.3|9456.5|9446.5|9462.9|9452.9|9456|9446|207
1639461300000|2021-12-14 05:55:00|9456.4|9446.4|9454.6|9444.6|9458.5|9448.5|9452.9|9442.9|175
1639461600000|2021-12-14 06:00:00|9454.9|9444.9|9459.8|9449.8|9460|9450|9449.6|9439.6|309
1639461900000|2021-12-14 06:05:00|9460|9450|9460.4|9450.4|9465.3|9455.3|9458|9448|166
1639462200000|2021-12-14 06:10:00|9460.1|9450.1|9470.9|9460.9|9471.4|9461.4|9459.3|9449.3|202
1639462500000|2021-12-14 06:15:00|9470.6|9460.6|9471.1|9461.1|9475|9465|9466.6|9456.6|187
1639462800000|2021-12-14 06:20:00|9471.4|9461.4|9473.5|9463.5|9477.8|9467.8|9464.9|9454.9|169
1639463100000|2021-12-14 06:25:00|9473.8|9463.8|9465|9455|9476.8|9466.8|9465|9455|187
1639463400000|2021-12-14 06:30:00|9466.3|9456.3|9465.6|9455.6|9469.1|9459.1|9462.4|9452.4|230
1639463700000|2021-12-14 06:35:00|9465.4|9455.4|9461.5|9451.5|9467|9457|9459.9|9449.9|243
1639464000000|2021-12-14 06:40:00|9461.8|9451.8|9467.4|9457.4|9467.8|9457.8|9459.9|9449.9|186
1639464300000|2021-12-14 06:45:00|9467.3|9457.3|9464.8|9454.8|9472.9|9462.9|9464.5|9454.5|153
1639464600000|2021-12-14 06:50:00|9465.1|9455.1|9458.8|9448.8|9467.4|9457.4|9457.4|9447.4|219
1639464900000|2021-12-14 06:55:00|9458.3|9448.3|9456.8|9446.8|9459.4|9449.4|9454.3|9444.3|158
1639465200000|2021-12-14 07:00:00|9456.6|9446.6|9452.6|9442.6|9459.3|9449.3|9452.5|9442.5|148
1639465500000|2021-12-14 07:05:00|9453.6|9443.6|9454.3|9444.3|9456.3|9446.3|9453|9443|87
1639465800000|2021-12-14 07:10:00|9454|9444|9456|9446|9456|9446|9453.3|9443.3|39
1639466100000|2021-12-14 07:15:00|9455.8|9445.8|9465.3|9455.3|9467.3|9457.3|9455.6|9445.6|97
1639466400000|2021-12-14 07:20:00|9465.4|9455.4|9460.5|9450.5|9465.4|9455.4|9458.8|9448.8|102
1639466700000|2021-12-14 07:25:00|9460.8|9450.8|9467|9457|9473.6|9463.6|9457.6|9447.6|118
1639467000000|2021-12-14 07:30:00|9466.8|9456.8|9470.6|9460.6|9474.8|9464.8|9466.3|9456.3|138
1639467300000|2021-12-14 07:35:00|9471.3|9461.3|9468.9|9458.9|9473|9463|9468.8|9458.8|77
1639467600000|2021-12-14 07:40:00|9469.1|9459.1|9458|9448|9469.3|9459.3|9456|9446|81
1639467900000|2021-12-14 07:45:00|9457.8|9447.8|9456.8|9446.8|9462.9|9452.9|9456|9446|139
1639468200000|2021-12-14 07:50:00|9457.3|9447.3|9462.9|9452.9|9465.6|9455.6|9453.8|9443.8|92
1639468500000|2021-12-14 07:55:00|9462.8|9452.8|9465.3|9455.3|9465.3|9455.3|9458|9448|66
1639468800000|2021-12-14 08:00:00|9467.8|9457.8|9457|9447|9471.1|9461.1|9456|9446|160
1639469100000|2021-12-14 08:05:00|9456.3|9446.3|9458.8|9448.8|9462.3|9452.3|9455|9445|113
1639469400000|2021-12-14 08:10:00|9458.5|9448.5|9461.8|9451.8|9466.3|9456.3|9458|9448|97
1639469700000|2021-12-14 08:15:00|9461.5|9451.5|9474.5|9464.5|9474.8|9464.8|9460.3|9450.3|155
1639470000000|2021-12-14 08:20:00|9475.8|9465.8|9480.8|9470.8|9484.5|9474.5|9475|9465|149
1639470300000|2021-12-14 08:25:00|9481.3|9471.3|9470.5|9460.5|9483.8|9473.8|9467|9457|171
1639470600000|2021-12-14 08:30:00|9470.8|9460.8|9459|9449|9475|9465|9456.5|9446.5|125
1639470900000|2021-12-14 08:35:00|9459.3|9449.3|9461.3|9451.3|9468.5|9458.5|9457|9447|140
1639471200000|2021-12-14 08:40:00|9461.5|9451.5|9471.5|9461.5|9473.3|9463.3|9460.8|9450.8|113
1639471500000|2021-12-14 08:45:00|9471.3|9461.3|9466.3|9456.3|9471.3|9461.3|9465.8|9455.8|154
1639471800000|2021-12-14 08:50:00|9466|9456|9454.5|9444.5|9466|9456|9454.5|9444.5|145
1639472100000|2021-12-14 08:55:00|9454.3|9444.3|9455.5|9445.5|9459.4|9449.4|9452.5|9442.5|97
1639472400000|2021-12-14 09:00:00|9456.3|9446.3|9442.3|9432.3|9456.8|9446.8|9442|9432|176
1639472700000|2021-12-14 09:05:00|9442.5|9432.5|9451.3|9441.3|9454.5|9444.5|9439.5|9429.5|129
1639473000000|2021-12-14 09:10:00|9450.8|9440.8|9461|9451|9462.5|9452.5|9450.8|9440.8|169
1639473300000|2021-12-14 09:15:00|9461.8|9451.8|9471.3|9461.3|9476.8|9466.8|9460.8|9450.8|150
1639473600000|2021-12-14 09:20:00|9471.5|9461.5|9473|9463|9479.5|9469.5|9469.8|9459.8|138
1639473900000|2021-12-14 09:25:00|9473.3|9463.3|9465.5|9455.5|9475.8|9465.8|9462.8|9452.8|132
1639474200000|2021-12-14 09:30:00|9465.3|9455.3|9471.5|9461.5|9473|9463|9462.8|9452.8|143
1639474500000|2021-12-14 09:35:00|9470|9460|9462|9452|9470.8|9460.8|9461.8|9451.8|129
1639474800000|2021-12-14 09:40:00|9461.8|9451.8|9460.3|9450.3|9463.5|9453.5|9457.8|9447.8|130
1639475100000|2021-12-14 09:45:00|9460|9450|9453|9443|9460|9450|9449.5|9439.5|110
1639475400000|2021-12-14 09:50:00|9452.8|9442.8|9447.6|9437.6|9457.5|9447.5|9445.5|9435.5|133
1639475700000|2021-12-14 09:55:00|9447.9|9437.9|9439.5|9429.5|9448|9438|9435.3|9425.3|211
1639476000000|2021-12-14 10:00:00|9439.3|9429.3|9428|9418|9443.8|9433.8|9428|9418|189
1639476300000|2021-12-14 10:05:00|9428.3|9418.3|9440.5|9430.5|9440.5|9430.5|9427|9417|117
1639476600000|2021-12-14 10:10:00|9441|9431|9442.5|9432.5|9444.3|9434.3|9438|9428|120
1639476900000|2021-12-14 10:15:00|9442.3|9432.3|9439.5|9429.5|9443|9433|9438.3|9428.3|92
1639477200000|2021-12-14 10:20:00|9439.8|9429.8|9445|9435|9445.8|9435.8|9439.8|9429.8|78
1639477500000|2021-12-14 10:25:00|9444.8|9434.8|9446|9436|9447.8|9437.8|9444|9434|97
1639477800000|2021-12-14 10:30:00|9445.8|9435.8|9453.5|9443.5|9453.5|9443.5|9444.3|9434.3|115
1639478100000|2021-12-14 10:35:00|9453.3|9443.3|9450.5|9440.5|9453.3|9443.3|9450.5|9440.5|86
1639478400000|2021-12-14 10:40:00|9450.8|9440.8|9453.5|9443.5|9454.8|9444.8|9450.8|9440.8|94
1639478700000|2021-12-14 10:45:00|9453|9443|9449.3|9439.3|9453.5|9443.5|9449|9439|94
1639479000000|2021-12-14 10:50:00|9449.8|9439.8|9448.8|9438.8|9450|9440|9445.3|9435.3|100
1639479300000|2021-12-14 10:55:00|9448.5|9438.5|9442.3|9432.3|9449|9439|9440.5|9430.5|139
1639479600000|2021-12-14 11:00:00|9442|9432|9446.8|9436.8|9450|9440|9440.5|9430.5|72
1639479900000|2021-12-14 11:05:00|9447|9437|9440|9430|9447.8|9437.8|9440|9430|52
1639480200000|2021-12-14 11:10:00|9440.8|9430.8|9441.8|9431.8|9444.8|9434.8|9433.8|9423.8|140
1639480500000|2021-12-14 11:15:00|9441.5|9431.5|9439|9429|9443|9433|9435.8|9425.8|86
1639480800000|2021-12-14 11:20:00|9438.8|9428.8|9445.8|9435.8|9447.3|9437.3|9436|9426|59
1639481100000|2021-12-14 11:25:00|9445.5|9435.5|9446.8|9436.8|9449.8|9439.8|9440.8|9430.8|109
1639481400000|2021-12-14 11:30:00|9446.5|9436.5|9444.3|9434.3|9446.5|9436.5|9441.3|9431.3|57
1639481700000|2021-12-14 11:35:00|9444|9434|9435.5|9425.5|9445.3|9435.3|9434.1|9424.1|94
1639482000000|2021-12-14 11:40:00|9435.3|9425.3|9439.3|9429.3|9441.3|9431.3|9435|9425|78
1639482300000|2021-12-14 11:45:00|9439|9429|9443.3|9433.3|9444.8|9434.8|9438.3|9428.3|176
1639482600000|2021-12-14 11:50:00|9443|9433|9449.5|9439.5|9451.5|9441.5|9440.8|9430.8|151
1639482900000|2021-12-14 11:55:00|9448.8|9438.8|9452.8|9442.8|9458|9448|9446|9436|138
1639483200000|2021-12-14 12:00:00|9453|9443|9461.8|9451.8|9462.5|9452.5|9451.5|9441.5|175
1639483500000|2021-12-14 12:05:00|9461.5|9451.5|9462.5|9452.5|9464.5|9454.5|9461.3|9451.3|86
1639483800000|2021-12-14 12:10:00|9462.3|9452.3|9463|9453|9464.3|9454.3|9460.8|9450.8|132
1639484100000|2021-12-14 12:15:00|9463.3|9453.3|9472.5|9462.5|9476.8|9466.8|9463|9453|143
1639484400000|2021-12-14 12:20:00|9472.3|9462.3|9474.3|9464.3|9474.5|9464.5|9470|9460|88
1639484700000|2021-12-14 12:25:00|9474|9464|9470.8|9460.8|9474.3|9464.3|9465.5|9455.5|106
1639485000000|2021-12-14 12:30:00|9470.5|9460.5|9477.8|9467.8|9479.8|9469.8|9467.8|9457.8|198
1639485300000|2021-12-14 12:35:00|9478|9468|9474.5|9464.5|9480.5|9470.5|9473.8|9463.8|110
1639485600000|2021-12-14 12:40:00|9474.8|9464.8|9469|9459|9477.5|9467.5|9468|9458|144
1639485900000|2021-12-14 12:45:00|9468.5|9458.5|9486.3|9476.3|9488.5|9478.5|9468.5|9458.5|161
1639486200000|2021-12-14 12:50:00|9485.8|9475.8|9487|9477|9491.5|9481.5|9485.5|9475.5|111
1639486500000|2021-12-14 12:55:00|9487.5|9477.5|9489.8|9479.8|9491|9481|9485.5|9475.5|162
1639486800000|2021-12-14 13:00:00|9489.5|9479.5|9483.5|9473.5|9489.8|9479.8|9471.8|9461.8|513
1639487100000|2021-12-14 13:05:00|9483|9473|9485.3|9475.3|9488|9478|9480|9470|304
1639487400000|2021-12-14 13:10:00|9485|9475|9478|9468|9487|9477|9474.3|9464.3|271
1639487700000|2021-12-14 13:15:00|9478.3|9468.3|9480.8|9470.8|9485.8|9475.8|9476.5|9466.5|259
1639488000000|2021-12-14 13:20:00|9480.3|9470.3|9492.8|9482.8|9493.3|9483.3|9479.3|9469.3|245
1639488300000|2021-12-14 13:25:00|9492.5|9482.5|9482|9472|9494|9484|9480.8|9470.8|213
1639488600000|2021-12-14 13:30:00|9482.5|9472.5|9457|9447|9483.5|9473.5|9454.8|9444.8|476
1639488900000|2021-12-14 13:35:00|9456.8|9446.8|9447.8|9437.8|9464|9454|9444.8|9434.8|385
1639489200000|2021-12-14 13:40:00|9447.3|9437.3|9453.3|9443.3|9457.5|9447.5|9447.3|9437.3|382
1639489500000|2021-12-14 13:45:00|9453|9443|9445.5|9435.5|9454.3|9444.3|9445.5|9435.5|260
1639489800000|2021-12-14 13:50:00|9446.3|9436.3|9434.5|9424.5|9446.3|9436.3|9429.5|9419.5|333
1639490100000|2021-12-14 13:55:00|9434|9424|9420.8|9410.8|9434|9424|9414.3|9404.3|376
1639490400000|2021-12-14 14:00:00|9420.5|9410.5|9421.3|9411.3|9423.3|9413.3|9413.5|9403.5|326
1639490700000|2021-12-14 14:05:00|9421.5|9411.5|9415.3|9405.3|9422.3|9412.3|9414|9404|243
1639491000000|2021-12-14 14:10:00|9415|9405|9431.3|9421.3|9431.8|9421.8|9411.8|9401.8|303
1639491300000|2021-12-14 14:15:00|9431|9421|9417|9407|9431|9421|9415.8|9405.8|263
1639491600000|2021-12-14 14:20:00|9416.8|9406.8|9419.8|9409.8|9422.8|9412.8|9412.5|9402.5|196
1639491900000|2021-12-14 14:25:00|9420|9410|9420.5|9410.5|9421.5|9411.5|9413|9403|191
1639492200000|2021-12-14 14:30:00|9421|9411|9435.3|9425.3|9441.5|9431.5|9420.8|9410.8|515
1639492500000|2021-12-14 14:35:00|9435|9425|9447.3|9437.3|9450.8|9440.8|9433.8|9423.8|433
1639492800000|2021-12-14 14:40:00|9448|9438|9464.3|9454.3|9464.5|9454.5|9446.8|9436.8|387
1639493100000|2021-12-14 14:45:00|9464.5|9454.5|9464.3|9454.3|9470.3|9460.3|9458.5|9448.5|377
1639493400000|2021-12-14 14:50:00|9464.5|9454.5|9472.5|9462.5|9477|9467|9464.5|9454.5|399
1639493700000|2021-12-14 14:55:00|9471.3|9461.3|9476.8|9466.8|9484.5|9474.5|9471.3|9461.3|454
1639494000000|2021-12-14 15:00:00|9476|9466|9480.5|9470.5|9481.8|9471.8|9473.5|9463.5|399
1639494300000|2021-12-14 15:05:00|9480.3|9470.3|9476.8|9466.8|9482.3|9472.3|9472.5|9462.5|330
1639494600000|2021-12-14 15:10:00|9476.5|9466.5|9463.3|9453.3|9477|9467|9460.3|9450.3|376
1639494900000|2021-12-14 15:15:00|9463|9453|9468.5|9458.5|9470|9460|9463|9453|273
1639495200000|2021-12-14 15:20:00|9468.3|9458.3|9476.3|9466.3|9476.3|9466.3|9463|9453|393
1639495500000|2021-12-14 15:25:00|9476|9466|9472.5|9462.5|9479.5|9469.5|9472|9462|243
1639495800000|2021-12-14 15:30:00|9472.8|9462.8|9467.3|9457.3|9474|9464|9461.5|9451.5|270
1639496100000|2021-12-14 15:35:00|9466.5|9456.5|9453.5|9443.5|9466.8|9456.8|9452.3|9442.3|210
1639496400000|2021-12-14 15:40:00|9453.8|9443.8|9454|9444|9459|9449|9450.8|9440.8|284
1639496700000|2021-12-14 15:45:00|9454.3|9444.3|9447.8|9437.8|9455|9445|9445.8|9435.8|242
1639497000000|2021-12-14 15:50:00|9446.8|9436.8|9446.3|9436.3|9448.3|9438.3|9442.3|9432.3|196
1639497300000|2021-12-14 15:55:00|9446|9436|9452|9442|9453|9443|9444|9434|374
1639497600000|2021-12-14 16:00:00|9451.8|9441.8|9443.3|9433.3|9456.3|9446.3|9440.8|9430.8|323
1639497900000|2021-12-14 16:05:00|9443.5|9433.5|9444|9434|9445.8|9435.8|9439|9429|290
1639498200000|2021-12-14 16:10:00|9443.8|9433.8|9434.5|9424.5|9445.8|9435.8|9433.5|9423.5|229
1639498500000|2021-12-14 16:15:00|9434.3|9424.3|9436.3|9426.3|9436.5|9426.5|9428.8|9418.8|327
1639498800000|2021-12-14 16:20:00|9436|9426|9437|9427|9439.3|9429.3|9428.3|9418.3|272
1639499100000|2021-12-14 16:25:00|9437.3|9427.3|9433.8|9423.8|9439|9429|9432.8|9422.8|197
1639499400000|2021-12-14 16:30:00|9434|9424|9428.5|9418.5|9434.5|9424.5|9427.8|9417.8|296
1639499700000|2021-12-14 16:35:00|9428|9418|9422|9412|9429.3|9419.3|9416.5|9406.5|222
1639500000000|2021-12-14 16:40:00|9421.8|9411.8|9413|9403|9425.3|9415.3|9412.8|9402.8|266
1639500300000|2021-12-14 16:45:00|9412.8|9402.8|9419|9409|9423.3|9413.3|9412.3|9402.3|174
1639500600000|2021-12-14 16:50:00|9417.8|9407.8|9415.5|9405.5|9421.3|9411.3|9415|9405|147
1639500900000|2021-12-14 16:55:00|9415.3|9405.3|9402.3|9392.3|9415.5|9405.5|9398.5|9388.5|258
1639501200000|2021-12-14 17:00:00|9401.8|9391.8|9392|9382|9403.5|9393.5|9390.3|9380.3|173
1639501500000|2021-12-14 17:05:00|9392.5|9382.5|9395.8|9385.8|9397.8|9387.8|9390.5|9380.5|180
1639501800000|2021-12-14 17:10:00|9395.5|9385.5|9407.5|9397.5|9407.8|9397.8|9393.3|9383.3|165
1639502100000|2021-12-14 17:15:00|9407.3|9397.3|9410.3|9400.3|9411.5|9401.5|9402|9392|163
1639502400000|2021-12-14 17:20:00|9410.5|9400.5|9402.8|9392.8|9410.8|9400.8|9400.3|9390.3|222
1639502700000|2021-12-14 17:25:00|9403|9393|9408|9398|9409.8|9399.8|9402.5|9392.5|143
1639503000000|2021-12-14 17:30:00|9407.8|9397.8|9404.5|9394.5|9409.3|9399.3|9402.8|9392.8|169
1639503300000|2021-12-14 17:35:00|9404|9394|9406|9396|9406.5|9396.5|9401.8|9391.8|132
1639503600000|2021-12-14 17:40:00|9405.8|9395.8|9403.8|9393.8|9407.3|9397.3|9401.8|9391.8|142
1639503900000|2021-12-14 17:45:00|9404|9394|9404|9394|9405|9395|9399.8|9389.8|151
1639504200000|2021-12-14 17:50:00|9404.3|9394.3|9402|9392|9404.5|9394.5|9397.5|9387.5|148
1639504500000|2021-12-14 17:55:00|9401.5|9391.5|9399.9|9389.9|9402.1|9392.1|9393.6|9383.6|155
1639530000000|2021-12-15 01:00:00|9423.8|9413.8|9429.9|9419.9|9430.5|9420.5|9420.6|9410.6|73
1639530300000|2021-12-15 01:05:00|9429.6|9419.6|9418.8|9408.8|9430.3|9420.3|9416.5|9406.5|119
1639530600000|2021-12-15 01:10:00|9418.5|9408.5|9419|9409|9424.6|9414.6|9414.1|9404.1|174
1639530900000|2021-12-15 01:15:00|9418.6|9408.6|9420.6|9410.6|9421|9411|9413.3|9403.3|227
1639531200000|2021-12-15 01:20:00|9420.3|9410.3|9429.8|9419.8|9430.6|9420.6|9418|9408|183
1639531500000|2021-12-15 01:25:00|9430|9420|9424.4|9414.4|9430|9420|9423.9|9413.9|197
1639531800000|2021-12-15 01:30:00|9424.8|9414.8|9419.3|9409.3|9425|9415|9417.1|9407.1|194
1639532100000|2021-12-15 01:35:00|9419|9409|9428.1|9418.1|9429.8|9419.8|9417.5|9407.5|199
1639532400000|2021-12-15 01:40:00|9428.3|9418.3|9419|9409|9429|9419|9418.5|9408.5|132
1639532700000|2021-12-15 01:45:00|9419.8|9409.8|9421.4|9411.4|9423|9413|9416.8|9406.8|164
1639533000000|2021-12-15 01:50:00|9421.6|9411.6|9428.4|9418.4|9428.5|9418.5|9421|9411|155
1639533300000|2021-12-15 01:55:00|9428.1|9418.1|9426.6|9416.6|9430.5|9420.5|9426.3|9416.3|157
1639533600000|2021-12-15 02:00:00|9426.1|9416.1|9447.3|9437.3|9447.4|9437.4|9424.3|9414.3|280
1639533900000|2021-12-15 02:05:00|9446.9|9436.9|9437.1|9427.1|9447.8|9437.8|9435.8|9425.8|205
1639534200000|2021-12-15 02:10:00|9437.4|9427.4|9433.4|9423.4|9441|9431|9433.3|9423.3|157
1639534500000|2021-12-15 02:15:00|9433.8|9423.8|9431.6|9421.6|9435.4|9425.4|9430.5|9420.5|74
1639534800000|2021-12-15 02:20:00|9431.1|9421.1|9432.6|9422.6|9433.9|9423.9|9429|9419|51
1639535100000|2021-12-15 02:25:00|9432.8|9422.8|9428.5|9418.5|9432.8|9422.8|9426.5|9416.5|100
1639535400000|2021-12-15 02:30:00|9428.6|9418.6|9425.8|9415.8|9434.8|9424.8|9425.8|9415.8|307
1639535700000|2021-12-15 02:35:00|9426|9416|9427.5|9417.5|9428.5|9418.5|9421.5|9411.5|199
1639536000000|2021-12-15 02:40:00|9427.3|9417.3|9432.6|9422.6|9435.3|9425.3|9424.3|9414.3|170
1639536300000|2021-12-15 02:45:00|9432.3|9422.3|9431|9421|9434.1|9424.1|9428.3|9418.3|212
1639536600000|2021-12-15 02:50:00|9431.3|9421.3|9436.3|9426.3|9438.6|9428.6|9431.3|9421.3|152
1639536900000|2021-12-15 02:55:00|9436.5|9426.5|9437.6|9427.6|9442.9|9432.9|9436|9426|225
1639537200000|2021-12-15 03:00:00|9438.4|9428.4|9441.4|9431.4|9442.9|9432.9|9434.8|9424.8|218
1639537500000|2021-12-15 03:05:00|9441|9431|9438.5|9428.5|9442.3|9432.3|9436.6|9426.6|143
1639537800000|2021-12-15 03:10:00|9438.3|9428.3|9435.3|9425.3|9438.8|9428.8|9434|9424|110
1639538100000|2021-12-15 03:15:00|9435.1|9425.1|9416.4|9406.4|9435.3|9425.3|9414|9404|206
1639538400000|2021-12-15 03:20:00|9416.5|9406.5|9422.5|9412.5|9425.8|9415.8|9416.4|9406.4|179
1639538700000|2021-12-15 03:25:00|9422.3|9412.3|9424.6|9414.6|9425.1|9415.1|9414.5|9404.5|166
1639539000000|2021-12-15 03:30:00|9424.9|9414.9|9420.3|9410.3|9425.3|9415.3|9420|9410|85
1639539300000|2021-12-15 03:35:00|9420|9410|9419.5|9409.5|9421.1|9411.1|9418.3|9408.3|54
1639539600000|2021-12-15 03:40:00|9419.9|9409.9|9425.1|9415.1|9425.4|9415.4|9418.9|9408.9|58
1639539900000|2021-12-15 03:45:00|9425.4|9415.4|9422.8|9412.8|9427.4|9417.4|9422.5|9412.5|70
1639540200000|2021-12-15 03:50:00|9423.3|9413.3|9426.3|9416.3|9426.3|9416.3|9422.4|9412.4|61
1639540500000|2021-12-15 03:55:00|9426.5|9416.5|9421.8|9411.8|9426.5|9416.5|9421.8|9411.8|69
1639540800000|2021-12-15 04:00:00|9422.1|9412.1|9423.5|9413.5|9424.8|9414.8|9421.1|9411.1|56
1639541100000|2021-12-15 04:05:00|9422.5|9412.5|9422.3|9412.3|9423.4|9413.4|9421.3|9411.3|42
1639541400000|2021-12-15 04:10:00|9422|9412|9428.6|9418.6|9431.8|9421.8|9421.5|9411.5|53
1639541700000|2021-12-15 04:15:00|9428.3|9418.3|9428.6|9418.6|9429.8|9419.8|9426.3|9416.3|63
1639542000000|2021-12-15 04:20:00|9428.9|9418.9|9431.3|9421.3|9431.3|9421.3|9428|9418|53
1639542300000|2021-12-15 04:25:00|9431.8|9421.8|9430.8|9420.8|9433.1|9423.1|9430.3|9420.3|41
1639542600000|2021-12-15 04:30:00|9431|9421|9427.9|9417.9|9431|9421|9424.4|9414.4|72
1639542900000|2021-12-15 04:35:00|9428.1|9418.1|9427.1|9417.1|9428.6|9418.6|9426.9|9416.9|29
1639543200000|2021-12-15 04:40:00|9426.9|9416.9|9428.8|9418.8|9430|9420|9425.5|9415.5|39
1639543500000|2021-12-15 04:45:00|9429.1|9419.1|9433|9423|9433.5|9423.5|9429.1|9419.1|44
1639543800000|2021-12-15 04:50:00|9432.9|9422.9|9434.3|9424.3|9436.3|9426.3|9432.8|9422.8|46
1639544100000|2021-12-15 04:55:00|9434|9424|9431.4|9421.4|9434.1|9424.1|9429.4|9419.4|27
1639544400000|2021-12-15 05:00:00|9431.3|9421.3|9426.1|9416.1|9431.3|9421.3|9424.9|9414.9|71
1639544700000|2021-12-15 05:05:00|9426.3|9416.3|9423.3|9413.3|9431.3|9421.3|9423.3|9413.3|46
1639545000000|2021-12-15 05:10:00|9422.8|9412.8|9422.8|9412.8|9424.3|9414.3|9422.3|9412.3|62
1639545300000|2021-12-15 05:15:00|9422.9|9412.9|9427.6|9417.6|9428|9418|9422.9|9412.9|68
1639545600000|2021-12-15 05:20:00|9427.3|9417.3|9423.6|9413.6|9427.5|9417.5|9421|9411|89
1639545900000|2021-12-15 05:25:00|9424.3|9414.3|9423|9413|9424.3|9414.3|9422.5|9412.5|27
1639546200000|2021-12-15 05:30:00|9423.3|9413.3|9433.5|9423.5|9439|9429|9418.6|9408.6|335
1639546500000|2021-12-15 05:35:00|9433.8|9423.8|9432.6|9422.6|9437.4|9427.4|9426.5|9416.5|206
1639546800000|2021-12-15 05:40:00|9432.5|9422.5|9419.3|9409.3|9432.5|9422.5|9418.8|9408.8|205
1639547100000|2021-12-15 05:45:00|9419.6|9409.6|9424|9414|9425.9|9415.9|9417.9|9407.9|160
1639547400000|2021-12-15 05:50:00|9423.8|9413.8|9424.3|9414.3|9425|9415|9420.8|9410.8|137
1639547700000|2021-12-15 05:55:00|9424.5|9414.5|9418.5|9408.5|9426.1|9416.1|9417.4|9407.4|192
1639548000000|2021-12-15 06:00:00|9418.8|9408.8|9412.6|9402.6|9419.5|9409.5|9410.8|9400.8|281
1639548300000|2021-12-15 06:05:00|9412.4|9402.4|9410.3|9400.3|9413|9403|9409.8|9399.8|222
1639548600000|2021-12-15 06:10:00|9410|9400|9400.8|9390.8|9410.3|9400.3|9398.5|9388.5|375
1639548900000|2021-12-15 06:15:00|9401|9391|9404.3|9394.3|9410.5|9400.5|9400|9390|305
1639549200000|2021-12-15 06:20:00|9404.4|9394.4|9407.9|9397.9|9411.1|9401.1|9402.8|9392.8|192
1639549500000|2021-12-15 06:25:00|9408.1|9398.1|9397.8|9387.8|9408.1|9398.1|9395.8|9385.8|236
1639549800000|2021-12-15 06:30:00|9397.1|9387.1|9391.6|9381.6|9397.1|9387.1|9389.9|9379.9|225
1639550100000|2021-12-15 06:35:00|9391.4|9381.4|9391|9381|9398.9|9388.9|9385.4|9375.4|266
1639550400000|2021-12-15 06:40:00|9390.9|9380.9|9390|9380|9393.8|9383.8|9387.4|9377.4|210
1639550700000|2021-12-15 06:45:00|9389.3|9379.3|9389.1|9379.1|9390.5|9380.5|9385.4|9375.4|236
1639551000000|2021-12-15 06:50:00|9389|9379|9368.6|9358.6|9390.1|9380.1|9367.9|9357.9|436
1639551300000|2021-12-15 06:55:00|9369|9359|9357.6|9347.6|9373.9|9363.9|9355.8|9345.8|386
1639551600000|2021-12-15 07:00:00|9358.6|9348.6|9357.9|9347.9|9363|9353|9355.8|9345.8|193
1639551900000|2021-12-15 07:05:00|9358.4|9348.4|9360.4|9350.4|9361.8|9351.8|9356.5|9346.5|105
1639552200000|2021-12-15 07:10:00|9360|9350|9357.5|9347.5|9362.3|9352.3|9356.3|9346.3|100
1639552500000|2021-12-15 07:15:00|9358|9348|9356.1|9346.1|9358.1|9348.1|9355.8|9345.8|84
1639552800000|2021-12-15 07:20:00|9356.3|9346.3|9357.9|9347.9|9358.3|9348.3|9356|9346|48
1639553100000|2021-12-15 07:25:00|9357.6|9347.6|9361.9|9351.9|9362.8|9352.8|9357.6|9347.6|79
1639553400000|2021-12-15 07:30:00|9361.8|9351.8|9347|9337|9361.8|9351.8|9345.8|9335.8|102
1639553700000|2021-12-15 07:35:00|9347.3|9337.3|9341.6|9331.6|9348.6|9338.6|9335.6|9325.6|155
1639554000000|2021-12-15 07:40:00|9341.9|9331.9|9336.4|9326.4|9342.1|9332.1|9336.1|9326.1|59
1639554300000|2021-12-15 07:45:00|9336.1|9326.1|9339.1|9329.1|9339.4|9329.4|9333.5|9323.5|97
1639554600000|2021-12-15 07:50:00|9339.3|9329.3|9342.4|9332.4|9342.9|9332.9|9337.8|9327.8|88
1639554900000|2021-12-15 07:55:00|9342|9332|9331|9321|9345.5|9335.5|9330.3|9320.3|187
1639555200000|2021-12-15 08:00:00|9330.8|9320.8|9343|9333|9347.3|9337.3|9330.5|9320.5|197
1639555500000|2021-12-15 08:05:00|9343.5|9333.5|9345.8|9335.8|9351.8|9341.8|9342.5|9332.5|198
1639555800000|2021-12-15 08:10:00|9345.3|9335.3|9344.3|9334.3|9351.3|9341.3|9342.8|9332.8|165
1639556100000|2021-12-15 08:15:00|9343.8|9333.8|9330.5|9320.5|9343.8|9333.8|9321.5|9311.5|239
1639556400000|2021-12-15 08:20:00|9330.8|9320.8|9323.5|9313.5|9331.8|9321.8|9323.3|9313.3|155
1639556700000|2021-12-15 08:25:00|9323.3|9313.3|9316|9306|9323.3|9313.3|9315.5|9305.5|111
1639557000000|2021-12-15 08:30:00|9317|9307|9315.8|9305.8|9318|9308|9311.5|9301.5|213
1639557300000|2021-12-15 08:35:00|9316|9306|9311.3|9301.3|9316.5|9306.5|9309.8|9299.8|119
1639557600000|2021-12-15 08:40:00|9311|9301|9311.5|9301.5|9311.5|9301.5|9306.5|9296.5|115
1639557900000|2021-12-15 08:45:00|9311.3|9301.3|9302|9292|9311.5|9301.5|9302|9292|173
1639558200000|2021-12-15 08:50:00|9302.3|9292.3|9298.8|9288.8|9303.8|9293.8|9288.5|9278.5|186
1639558500000|2021-12-15 08:55:00|9298.3|9288.3|9280.5|9270.5|9299.8|9289.8|9275.8|9265.8|200
1639558800000|2021-12-15 09:00:00|9280.3|9270.3|9264.3|9254.3|9288.1|9278.1|9263.5|9253.5|253
1639559100000|2021-12-15 09:05:00|9264|9254|9255.8|9245.8|9265|9255|9243.1|9233.1|264
1639559400000|2021-12-15 09:10:00|9256.3|9246.3|9260.5|9250.5|9268.3|9258.3|9253.5|9243.5|242
1639559700000|2021-12-15 09:15:00|9259.3|9249.3|9258.3|9248.3|9266|9256|9257|9247|239
1639560000000|2021-12-15 09:20:00|9258|9248|9263|9253|9267.8|9257.8|9256.5|9246.5|185
1639560300000|2021-12-15 09:25:00|9263.3|9253.3|9257.5|9247.5|9269.5|9259.5|9257.5|9247.5|143
1639560600000|2021-12-15 09:30:00|9257.3|9247.3|9261.5|9251.5|9261.8|9251.8|9256.5|9246.5|95
1639560900000|2021-12-15 09:35:00|9261.3|9251.3|9271|9261|9272.5|9262.5|9260.5|9250.5|127
1639561200000|2021-12-15 09:40:00|9270.5|9260.5|9273.3|9263.3|9274|9264|9266.3|9256.3|136
1639561500000|2021-12-15 09:45:00|9273.5|9263.5|9266.8|9256.8|9273.8|9263.8|9266.5|9256.5|145
1639561800000|2021-12-15 09:50:00|9267.3|9257.3|9265.8|9255.8|9269.5|9259.5|9260.5|9250.5|175
1639562100000|2021-12-15 09:55:00|9266|9256|9271.3|9261.3|9273|9263|9264.5|9254.5|104
1639562400000|2021-12-15 10:00:00|9271|9261|9269|9259|9274.3|9264.3|9267|9257|135
1639562700000|2021-12-15 10:05:00|9269.3|9259.3|9268|9258|9271.8|9261.8|9265.8|9255.8|105
1639563000000|2021-12-15 10:10:00|9268.3|9258.3|9268|9258|9270.8|9260.8|9267.5|9257.5|73
1639563300000|2021-12-15 10:15:00|9268.3|9258.3|9267.5|9257.5|9269|9259|9266.5|9256.5|93
1639563600000|2021-12-15 10:20:00|9267.3|9257.3|9260|9250|9267.8|9257.8|9259.5|9249.5|91
1639563900000|2021-12-15 10:25:00|9259.5|9249.5|9258.8|9248.8|9261.3|9251.3|9258.8|9248.8|82
1639564200000|2021-12-15 10:30:00|9258.5|9248.5|9266.5|9256.5|9268|9258|9256.3|9246.3|95
1639564500000|2021-12-15 10:35:00|9266.3|9256.3|9268.5|9258.5|9271.8|9261.8|9266.3|9256.3|89
1639564800000|2021-12-15 10:40:00|9268.3|9258.3|9267|9257|9268.3|9258.3|9266|9256|52
1639565100000|2021-12-15 10:45:00|9266.5|9256.5|9267.8|9257.8|9271.3|9261.3|9266|9256|67
1639565400000|2021-12-15 10:50:00|9268|9258|9267.5|9257.5|9268.5|9258.5|9264.5|9254.5|76
1639565700000|2021-12-15 10:55:00|9267.8|9257.8|9267.8|9257.8|9268.8|9258.8|9266.5|9256.5|88
1639566000000|2021-12-15 11:00:00|9268|9258|9267|9257|9268.3|9258.3|9256.8|9246.8|98
1639566300000|2021-12-15 11:05:00|9267.3|9257.3|9267|9257|9268.3|9258.3|9263.8|9253.8|84
1639566600000|2021-12-15 11:10:00|9266.8|9256.8|9264|9254|9268.8|9258.8|9262.8|9252.8|128
1639566900000|2021-12-15 11:15:00|9264.8|9254.8|9269|9259|9271.5|9261.5|9263.5|9253.5|87
1639567200000|2021-12-15 11:20:00|9269.5|9259.5|9266.8|9256.8|9269.5|9259.5|9264.5|9254.5|93
1639567500000|2021-12-15 11:25:00|9267.3|9257.3|9267.8|9257.8|9269.5|9259.5|9264.8|9254.8|87
1639567800000|2021-12-15 11:30:00|9267.3|9257.3|9268.8|9258.8|9269.3|9259.3|9265.3|9255.3|146
1639568100000|2021-12-15 11:35:00|9269|9259|9269.8|9259.8|9272.5|9262.5|9268.3|9258.3|101
1639568400000|2021-12-15 11:40:00|9270|9260|9269.3|9259.3|9271.3|9261.3|9268.8|9258.8|71
1639568700000|2021-12-15 11:45:00|9269|9259|9265.5|9255.5|9271.5|9261.5|9264.8|9254.8|134
1639569000000|2021-12-15 11:50:00|9265.3|9255.3|9269.8|9259.8|9271.8|9261.8|9265.3|9255.3|132
1639569300000|2021-12-15 11:55:00|9270.3|9260.3|9269.3|9259.3|9271.3|9261.3|9266|9256|133
1639569600000|2021-12-15 12:00:00|9269.5|9259.5|9270.5|9260.5|9272.3|9262.3|9267|9257|132
1639569900000|2021-12-15 12:05:00|9270.3|9260.3|9276.8|9266.8|9279.8|9269.8|9270|9260|151
1639570200000|2021-12-15 12:10:00|9276.5|9266.5|9271.8|9261.8|9276.5|9266.5|9268.3|9258.3|166
1639570500000|2021-12-15 12:15:00|9272.3|9262.3|9271.5|9261.5|9273.5|9263.5|9267.5|9257.5|156
1639570800000|2021-12-15 12:20:00|9271.3|9261.3|9268.5|9258.5|9271.3|9261.3|9267.3|9257.3|149
1639571100000|2021-12-15 12:25:00|9268.8|9258.8|9274.8|9264.8|9275|9265|9267.8|9257.8|158
1639571400000|2021-12-15 12:30:00|9274.5|9264.5|9286.5|9276.5|9289.3|9279.3|9273.3|9263.3|246
1639571700000|2021-12-15 12:35:00|9285.3|9275.3|9277|9267|9287.3|9277.3|9271.8|9261.8|178
1639572000000|2021-12-15 12:40:00|9276.8|9266.8|9275.5|9265.5|9277.3|9267.3|9272.3|9262.3|152
1639572300000|2021-12-15 12:45:00|9275.3|9265.3|9281.8|9271.8|9283.5|9273.5|9273.8|9263.8|162
1639572600000|2021-12-15 12:50:00|9282.5|9272.5|9284.5|9274.5|9289.5|9279.5|9281|9271|259
1639572900000|2021-12-15 12:55:00|9284.3|9274.3|9291.8|9281.8|9295.4|9285.4|9280.5|9270.5|285
1639573200000|2021-12-15 13:00:00|9291.5|9281.5|9287.5|9277.5|9305.5|9295.5|9284.8|9274.8|590
1639573500000|2021-12-15 13:05:00|9287.3|9277.3|9264.8|9254.8|9287.8|9277.8|9263.8|9253.8|443
1639573800000|2021-12-15 13:10:00|9265|9255|9264.3|9254.3|9269.8|9259.8|9260.5|9250.5|356
1639574100000|2021-12-15 13:15:00|9264.8|9254.8|9268.8|9258.8|9280.3|9270.3|9258.5|9248.5|358
1639574400000|2021-12-15 13:20:00|9268|9258|9263.3|9253.3|9286.8|9276.8|9262.3|9252.3|367
1639574700000|2021-12-15 13:25:00|9263.5|9253.5|9268.3|9258.3|9268.3|9258.3|9260.8|9250.8|203
1639575000000|2021-12-15 13:30:00|9268|9258|9260.3|9250.3|9271.8|9261.8|9260.3|9250.3|284
1639575300000|2021-12-15 13:35:00|9259.8|9249.8|9270.8|9260.8|9274.5|9264.5|9256.5|9246.5|300
1639575600000|2021-12-15 13:40:00|9270.3|9260.3|9262.3|9252.3|9272|9262|9260.8|9250.8|281
1639575900000|2021-12-15 13:45:00|9262|9252|9257.3|9247.3|9270|9260|9256.5|9246.5|269
1639576200000|2021-12-15 13:50:00|9256.8|9246.8|9252.3|9242.3|9258|9248|9245.5|9235.5|285
1639576500000|2021-12-15 13:55:00|9252.8|9242.8|9251.8|9241.8|9259.3|9249.3|9250.3|9240.3|228
1639576800000|2021-12-15 14:00:00|9251.5|9241.5|9238.3|9228.3|9254.8|9244.8|9237.5|9227.5|351
1639577100000|2021-12-15 14:05:00|9238|9228|9236.5|9226.5|9243.3|9233.3|9233.3|9223.3|341
1639577400000|2021-12-15 14:10:00|9236.3|9226.3|9238|9228|9241.8|9231.8|9235.5|9225.5|253
1639577700000|2021-12-15 14:15:00|9237.5|9227.5|9230.5|9220.5|9242.3|9232.3|9226.8|9216.8|378
1639578000000|2021-12-15 14:20:00|9230.3|9220.3|9211.3|9201.3|9230.3|9220.3|9208.5|9198.5|324
1639578300000|2021-12-15 14:25:00|9211|9201|9205.5|9195.5|9211|9201|9188.5|9178.5|429
1639578600000|2021-12-15 14:30:00|9204.8|9194.8|9168.5|9158.5|9204.8|9194.8|9168.3|9158.3|639
1639578900000|2021-12-15 14:35:00|9169|9159|9165.8|9155.8|9174.1|9164.1|9161.3|9151.3|549
1639579200000|2021-12-15 14:40:00|9166|9156|9176.8|9166.8|9179|9169|9157.5|9147.5|523
1639579500000|2021-12-15 14:45:00|9176.5|9166.5|9168.3|9158.3|9186.3|9176.3|9165.5|9155.5|443
1639579800000|2021-12-15 14:50:00|9168|9158|9161.8|9151.8|9169.5|9159.5|9157.3|9147.3|478
1639580100000|2021-12-15 14:55:00|9160.8|9150.8|9156.5|9146.5|9168|9158|9154.3|9144.3|477
1639580400000|2021-12-15 15:00:00|9156.3|9146.3|9165.8|9155.8|9175|9165|9156|9146|420
1639580700000|2021-12-15 15:05:00|9164|9154|9163.5|9153.5|9166|9156|9157.1|9147.1|332
1639581000000|2021-12-15 15:10:00|9163.3|9153.3|9158|9148|9169.5|9159.5|9156.5|9146.5|310
1639581300000|2021-12-15 15:15:00|9160.8|9150.8|9163|9153|9164.5|9154.5|9157.3|9147.3|415
1639581600000|2021-12-15 15:20:00|9163.3|9153.3|9158.3|9148.3|9166.5|9156.5|9156.3|9146.3|342
1639581900000|2021-12-15 15:25:00|9158|9148|9159|9149|9164.3|9154.3|9151.9|9141.9|372
1639582200000|2021-12-15 15:30:00|9161.5|9151.5|9146|9136|9163|9153|9142.3|9132.3|308
1639582500000|2021-12-15 15:35:00|9146.5|9136.5|9147.5|9137.5|9150.3|9140.3|9140.5|9130.5|234
1639582800000|2021-12-15 15:40:00|9147.8|9137.8|9171.5|9161.5|9172|9162|9144.3|9134.3|355
1639583100000|2021-12-15 15:45:00|9171|9161|9169|9159|9179.3|9169.3|9159|9149|355
1639583400000|2021-12-15 15:50:00|9168|9158|9169|9159|9170|9160|9158.5|9148.5|384
1639583700000|2021-12-15 15:55:00|9168.5|9158.5|9177.5|9167.5|9177.5|9167.5|9160.8|9150.8|306
1639584000000|2021-12-15 16:00:00|9177.3|9167.3|9180.8|9170.8|9186.8|9176.8|9174.8|9164.8|273
1639584300000|2021-12-15 16:05:00|9181.3|9171.3|9190.8|9180.8|9191.8|9181.8|9175.8|9165.8|237
1639584600000|2021-12-15 16:10:00|9190.3|9180.3|9179.5|9169.5|9191.5|9181.5|9175.8|9165.8|163
1639584900000|2021-12-15 16:15:00|9178.3|9168.3|9187|9177|9191.5|9181.5|9178.3|9168.3|209
1639585200000|2021-12-15 16:20:00|9186.8|9176.8|9185.3|9175.3|9189.5|9179.5|9180.3|9170.3|184
1639585500000|2021-12-15 16:25:00|9185.8|9175.8|9194|9184|9194.8|9184.8|9184.5|9174.5|247
1639585800000|2021-12-15 16:30:00|9194.8|9184.8|9193.5|9183.5|9194.8|9184.8|9189.5|9179.5|210
1639586100000|2021-12-15 16:35:00|9193.8|9183.8|9186.3|9176.3|9194.3|9184.3|9185|9175|195
1639586400000|2021-12-15 16:40:00|9186.5|9176.5|9203.5|9193.5|9206.5|9196.5|9185.3|9175.3|354
1639586700000|2021-12-15 16:45:00|9204.3|9194.3|9208|9198|9212|9202|9196.8|9186.8|295
1639587000000|2021-12-15 16:50:00|9207|9197|9219.8|9209.8|9222.3|9212.3|9197.8|9187.8|367
1639587300000|2021-12-15 16:55:00|9219.5|9209.5|9233.8|9223.8|9234|9224|9218.5|9208.5|401
1639587600000|2021-12-15 17:00:00|9234|9224|9237.5|9227.5|9239.5|9229.5|9231.5|9221.5|258
1639587900000|2021-12-15 17:05:00|9237.3|9227.3|9218.3|9208.3|9237.3|9227.3|9217.5|9207.5|251
1639588200000|2021-12-15 17:10:00|9218.8|9208.8|9224.8|9214.8|9224.8|9214.8|9217.5|9207.5|203
1639588500000|2021-12-15 17:15:00|9223.8|9213.8|9230.5|9220.5|9230.8|9220.8|9214.5|9204.5|160
1639588800000|2021-12-15 17:20:00|9230.8|9220.8|9249.8|9239.8|9252.8|9242.8|9229.3|9219.3|197
1639589100000|2021-12-15 17:25:00|9249.3|9239.3|9252.8|9242.8|9254|9244|9248.5|9238.5|187
1639589400000|2021-12-15 17:30:00|9252.5|9242.5|9270.1|9260.1|9271.5|9261.5|9250.3|9240.3|200
1639589700000|2021-12-15 17:35:00|9269.9|9259.9|9280.8|9270.8|9282.5|9272.5|9269.9|9259.9|149
1639590000000|2021-12-15 17:40:00|9281|9271|9268.8|9258.8|9281.3|9271.3|9267|9257|144
1639590300000|2021-12-15 17:45:00|9269|9259|9264.5|9254.5|9269|9259|9262.8|9252.8|141
1639590600000|2021-12-15 17:50:00|9264.3|9254.3|9260|9250|9264.3|9254.3|9255.8|9245.8|236
1639590900000|2021-12-15 17:55:00|9260.3|9250.3|9260.6|9250.6|9271.4|9261.4|9254.9|9244.9|258
1639616400000|2021-12-16 01:00:00|9337|9327|9348.5|9338.5|9360.4|9350.4|9331|9321|274
1639616700000|2021-12-16 01:05:00|9349.4|9339.4|9350|9340|9358.9|9348.9|9345.1|9335.1|407
1639617000000|2021-12-16 01:10:00|9350.3|9340.3|9359.4|9349.4|9359.4|9349.4|9341.1|9331.1|327
1639617300000|2021-12-16 01:15:00|9359.5|9349.5|9351|9341|9362.1|9352.1|9344.5|9334.5|306
1639617600000|2021-12-16 01:20:00|9350.9|9340.9|9368|9358|9375.8|9365.8|9350.5|9340.5|344
1639617900000|2021-12-16 01:25:00|9367.8|9357.8|9367.6|9357.6|9370.3|9360.3|9358|9348|313
1639618200000|2021-12-16 01:30:00|9368|9358|9377.3|9367.3|9377.5|9367.5|9366.5|9356.5|246
1639618500000|2021-12-16 01:35:00|9377.5|9367.5|9361.5|9351.5|9378|9368|9358.8|9348.8|219
1639618800000|2021-12-16 01:40:00|9361.6|9351.6|9370.1|9360.1|9373|9363|9361.6|9351.6|199
1639619100000|2021-12-16 01:45:00|9368.5|9358.5|9366.9|9356.9|9376.9|9366.9|9364.4|9354.4|252
1639619400000|2021-12-16 01:50:00|9367.3|9357.3|9358.1|9348.1|9371.3|9361.3|9354.4|9344.4|262
1639619700000|2021-12-16 01:55:00|9358|9348|9361.1|9351.1|9361.1|9351.1|9356.8|9346.8|192
1639620000000|2021-12-16 02:00:00|9360.9|9350.9|9365.9|9355.9|9367.6|9357.6|9357.6|9347.6|240
1639620300000|2021-12-16 02:05:00|9366.1|9356.1|9355.4|9345.4|9368.5|9358.5|9351.5|9341.5|258
1639620600000|2021-12-16 02:10:00|9355.1|9345.1|9368|9358|9368.5|9358.5|9351.8|9341.8|176
1639620900000|2021-12-16 02:15:00|9367.5|9357.5|9380.6|9370.6|9382|9372|9367.5|9357.5|97
1639621200000|2021-12-16 02:20:00|9381|9371|9381.9|9371.9|9383.8|9373.8|9378.5|9368.5|62
1639621500000|2021-12-16 02:25:00|9382.1|9372.1|9385.8|9375.8|9389.5|9379.5|9377.4|9367.4|111
1639621800000|2021-12-16 02:30:00|9384.8|9374.8|9367.8|9357.8|9384.8|9374.8|9365.4|9355.4|263
1639622100000|2021-12-16 02:35:00|9368|9358|9370|9360|9375.6|9365.6|9365.4|9355.4|214
1639622400000|2021-12-16 02:40:00|9370.3|9360.3|9371.9|9361.9|9374.1|9364.1|9364.4|9354.4|178
1639622700000|2021-12-16 02:45:00|9371.6|9361.6|9370.5|9360.5|9376.9|9366.9|9367.4|9357.4|277
1639623000000|2021-12-16 02:50:00|9369.8|9359.8|9375.5|9365.5|9377.4|9367.4|9369.8|9359.8|187
1639623300000|2021-12-16 02:55:00|9375.3|9365.3|9373.3|9363.3|9381.5|9371.5|9373|9363|214
1639623600000|2021-12-16 03:00:00|9373.5|9363.5|9376|9366|9380.1|9370.1|9373.5|9363.5|170
1639623900000|2021-12-16 03:05:00|9375.8|9365.8|9394.1|9384.1|9394.6|9384.6|9375.8|9365.8|269
1639624200000|2021-12-16 03:10:00|9393.9|9383.9|9399.6|9389.6|9401.1|9391.1|9388.5|9378.5|339
1639624500000|2021-12-16 03:15:00|9400.1|9390.1|9396.5|9386.5|9413.1|9403.1|9392.6|9382.6|348
1639624800000|2021-12-16 03:20:00|9396.8|9386.8|9390.1|9380.1|9398.3|9388.3|9390|9380|232
1639625100000|2021-12-16 03:25:00|9390.5|9380.5|9392.5|9382.5|9395.6|9385.6|9388.6|9378.6|246
1639625400000|2021-12-16 03:30:00|9392.1|9382.1|9390.8|9380.8|9392.8|9382.8|9389.3|9379.3|143
1639625700000|2021-12-16 03:35:00|9390.9|9380.9|9388.1|9378.1|9391.8|9381.8|9388.1|9378.1|60
1639626000000|2021-12-16 03:40:00|9388.6|9378.6|9390|9380|9390.4|9380.4|9388.3|9378.3|30
1639626300000|2021-12-16 03:45:00|9389.3|9379.3|9390.1|9380.1|9390.8|9380.8|9388.3|9378.3|52
1639626600000|2021-12-16 03:50:00|9390.4|9380.4|9393.5|9383.5|9393.5|9383.5|9390|9380|41
1639626900000|2021-12-16 03:55:00|9393.3|9383.3|9391.6|9381.6|9395.8|9385.8|9389.5|9379.5|63
1639627200000|2021-12-16 04:00:00|9392.3|9382.3|9393.1|9383.1|9396.5|9386.5|9391.3|9381.3|103
1639627500000|2021-12-16 04:05:00|9394.3|9384.3|9392|9382|9395|9385|9392|9382|59
1639627800000|2021-12-16 04:10:00|9391.9|9381.9|9392.6|9382.6|9393.8|9383.8|9389.9|9379.9|53
1639628100000|2021-12-16 04:15:00|9393.3|9383.3|9390.8|9380.8|9393.3|9383.3|9389.3|9379.3|42
1639628400000|2021-12-16 04:20:00|9390.5|9380.5|9389.8|9379.8|9391.4|9381.4|9388.4|9378.4|86
1639628700000|2021-12-16 04:25:00|9390.4|9380.4|9389.8|9379.8|9391.5|9381.5|9388.3|9378.3|121
1639629000000|2021-12-16 04:30:00|9389.5|9379.5|9389.4|9379.4|9390.6|9380.6|9388.3|9378.3|49
1639629300000|2021-12-16 04:35:00|9388.8|9378.8|9388.3|9378.3|9390|9380|9388.1|9378.1|32
1639629600000|2021-12-16 04:40:00|9387.9|9377.9|9387.3|9377.3|9390.5|9380.5|9385.8|9375.8|44
1639629900000|2021-12-16 04:45:00|9386.9|9376.9|9385.8|9375.8|9386.9|9376.9|9383.1|9373.1|51
1639630200000|2021-12-16 04:50:00|9386|9376|9383|9373|9389|9379|9382.1|9372.1|102
1639630500000|2021-12-16 04:55:00|9383.3|9373.3|9389.4|9379.4|9392|9382|9383|9373|139
1639630800000|2021-12-16 05:00:00|9389.1|9379.1|9387.3|9377.3|9391.8|9381.8|9386.6|9376.6|99
1639631100000|2021-12-16 05:05:00|9387.5|9377.5|9388|9378|9389.9|9379.9|9384.8|9374.8|69
1639631400000|2021-12-16 05:10:00|9388.3|9378.3|9386.8|9376.8|9390.1|9380.1|9385.9|9375.9|53
1639631700000|2021-12-16 05:15:00|9386.9|9376.9|9383|9373|9387.4|9377.4|9382.4|9372.4|42
1639632000000|2021-12-16 05:20:00|9383.3|9373.3|9383.3|9373.3|9385.8|9375.8|9382.5|9372.5|46
1639632300000|2021-12-16 05:25:00|9383|9373|9384.5|9374.5|9386.6|9376.6|9382.3|9372.3|36
1639632600000|2021-12-16 05:30:00|9384.8|9374.8|9387.3|9377.3|9396.6|9386.6|9384.8|9374.8|268
1639632900000|2021-12-16 05:35:00|9387|9377|9396|9386|9397|9387|9386.5|9376.5|192
1639633200000|2021-12-16 05:40:00|9396.6|9386.6|9381.4|9371.4|9396.6|9386.6|9375.8|9365.8|180
1639633500000|2021-12-16 05:45:00|9381.6|9371.6|9385.8|9375.8|9388.1|9378.1|9380.8|9370.8|119
1639633800000|2021-12-16 05:50:00|9386.1|9376.1|9394.8|9384.8|9396.6|9386.6|9384.8|9374.8|125
1639634100000|2021-12-16 05:55:00|9394.5|9384.5|9399.5|9389.5|9399.9|9389.9|9390.8|9380.8|140
1639634400000|2021-12-16 06:00:00|9399.1|9389.1|9393|9383|9400.5|9390.5|9392.3|9382.3|195
1639634700000|2021-12-16 06:05:00|9392.6|9382.6|9397.1|9387.1|9398.3|9388.3|9392.6|9382.6|207
1639635000000|2021-12-16 06:10:00|9397.4|9387.4|9403.5|9393.5|9403.8|9393.8|9395.9|9385.9|177
1639635300000|2021-12-16 06:15:00|9403.3|9393.3|9402.8|9392.8|9407|9397|9399.1|9389.1|162
1639635600000|2021-12-16 06:20:00|9403|9393|9397.6|9387.6|9403|9393|9393.8|9383.8|160
1639635900000|2021-12-16 06:25:00|9397.4|9387.4|9407.3|9397.3|9407.3|9397.3|9396.5|9386.5|136
1639636200000|2021-12-16 06:30:00|9407|9397|9411|9401|9412.1|9402.1|9405.5|9395.5|190
1639636500000|2021-12-16 06:35:00|9412.5|9402.5|9402.5|9392.5|9413|9403|9401.5|9391.5|227
1639636800000|2021-12-16 06:40:00|9403|9393|9408.8|9398.8|9408.8|9398.8|9402.3|9392.3|261
1639637100000|2021-12-16 06:45:00|9409|9399|9398.6|9388.6|9411.3|9401.3|9398.6|9388.6|199
1639637400000|2021-12-16 06:50:00|9399|9389|9393|9383|9402.4|9392.4|9392.3|9382.3|264
1639637700000|2021-12-16 06:55:00|9392.3|9382.3|9393.5|9383.5|9395.5|9385.5|9388.9|9378.9|275
1639638000000|2021-12-16 07:00:00|9393.3|9383.3|9403|9393|9405.3|9395.3|9392.3|9382.3|183
1639638300000|2021-12-16 07:05:00|9403.5|9393.5|9400|9390|9409.4|9399.4|9399.8|9389.8|89
1639638600000|2021-12-16 07:10:00|9400.3|9390.3|9412.5|9402.5|9414.4|9404.4|9400|9390|152
1639638900000|2021-12-16 07:15:00|9412.8|9402.8|9417.8|9407.8|9422|9412|9411.4|9401.4|100
1639639200000|2021-12-16 07:20:00|9418.5|9408.5|9423|9413|9423.5|9413.5|9418.4|9408.4|107
1639639500000|2021-12-16 07:25:00|9422.8|9412.8|9428|9418|9433.5|9423.5|9421|9411|159
1639639800000|2021-12-16 07:30:00|9427.8|9417.8|9432.3|9422.3|9440.8|9430.8|9427|9417|184
1639640100000|2021-12-16 07:35:00|9432|9422|9423.6|9413.6|9432|9422|9422.3|9412.3|67
1639640400000|2021-12-16 07:40:00|9423.9|9413.9|9426|9416|9426|9416|9420.6|9410.6|35
1639640700000|2021-12-16 07:45:00|9425.8|9415.8|9419.6|9409.6|9426|9416|9418.9|9408.9|80
1639641000000|2021-12-16 07:50:00|9419|9409|9413.9|9403.9|9421|9411|9413.9|9403.9|101
1639641300000|2021-12-16 07:55:00|9414.1|9404.1|9399.8|9389.8|9414.1|9404.1|9399.5|9389.5|202
1639641600000|2021-12-16 08:00:00|9399.3|9389.3|9401.3|9391.3|9414|9404|9399.3|9389.3|203
1639641900000|2021-12-16 08:05:00|9401|9391|9413|9403|9417.3|9407.3|9401|9391|110
1639642200000|2021-12-16 08:10:00|9412.5|9402.5|9408.3|9398.3|9412.5|9402.5|9405|9395|123
1639642500000|2021-12-16 08:15:00|9407.8|9397.8|9417|9407|9424.5|9414.5|9407.3|9397.3|169
1639642800000|2021-12-16 08:20:00|9416.8|9406.8|9417.3|9407.3|9419.8|9409.8|9415.5|9405.5|86
1639643100000|2021-12-16 08:25:00|9417.8|9407.8|9421.1|9411.1|9421.3|9411.3|9415|9405|130
1639643400000|2021-12-16 08:30:00|9421|9411|9439.8|9429.8|9442|9432|9421|9411|190
1639643700000|2021-12-16 08:35:00|9440.3|9430.3|9435.3|9425.3|9442.3|9432.3|9434.8|9424.8|205
1639644000000|2021-12-16 08:40:00|9435|9425|9442.5|9432.5|9443.3|9433.3|9431.8|9421.8|136
1639644300000|2021-12-16 08:45:00|9443|9433|9449|9439|9463.8|9453.8|9441.8|9431.8|208
1639644600000|2021-12-16 08:50:00|9448.8|9438.8|9446.5|9436.5|9450.5|9440.5|9440|9430|126
1639644900000|2021-12-16 08:55:00|9447.8|9437.8|9453.3|9443.3|9453.3|9443.3|9446.8|9436.8|157
1639645200000|2021-12-16 09:00:00|9453.5|9443.5|9467|9457|9471.8|9461.8|9451.5|9441.5|224
1639645500000|2021-12-16 09:05:00|9466|9456|9482.5|9472.5|9483.5|9473.5|9465.8|9455.8|149
1639645800000|2021-12-16 09:10:00|9482.3|9472.3|9495.5|9485.5|9497|9487|9475.5|9465.5|180
1639646100000|2021-12-16 09:15:00|9495.3|9485.3|9512|9502|9520.3|9510.3|9493.3|9483.3|245
1639646400000|2021-12-16 09:20:00|9512.3|9502.3|9514.5|9504.5|9517|9507|9507.5|9497.5|233
1639646700000|2021-12-16 09:25:00|9514.3|9504.3|9507.8|9497.8|9517.5|9507.5|9507.8|9497.8|186
1639647000000|2021-12-16 09:30:00|9508|9498|9503.3|9493.3|9512.5|9502.5|9501.8|9491.8|206
1639647300000|2021-12-16 09:35:00|9503.5|9493.5|9486.8|9476.8|9504.3|9494.3|9486.5|9476.5|157
1639647600000|2021-12-16 09:40:00|9487|9477|9492|9482|9494.8|9484.8|9487|9477|236
1639647900000|2021-12-16 09:45:00|9491.8|9481.8|9491.8|9481.8|9494.8|9484.8|9488.8|9478.8|129
1639648200000|2021-12-16 09:50:00|9493.3|9483.3|9483.5|9473.5|9494|9484|9482.3|9472.3|134
1639648500000|2021-12-16 09:55:00|9483.3|9473.3|9497.3|9487.3|9498.5|9488.5|9479.5|9469.5|150
1639648800000|2021-12-16 10:00:00|9497|9487|9491.5|9481.5|9499.3|9489.3|9491.5|9481.5|170
1639649100000|2021-12-16 10:05:00|9491.8|9481.8|9499|9489|9499.3|9489.3|9490.3|9480.3|132
1639649400000|2021-12-16 10:10:00|9499.5|9489.5|9494.3|9484.3|9503.3|9493.3|9491.3|9481.3|116
1639649700000|2021-12-16 10:15:00|9494|9484|9499.8|9489.8|9500|9490|9492.3|9482.3|114
1639650000000|2021-12-16 10:20:00|9499.5|9489.5|9499|9489|9503.3|9493.3|9495.5|9485.5|70
1639650300000|2021-12-16 10:25:00|9498.8|9488.8|9498|9488|9499.8|9489.8|9494.5|9484.5|75
1639650600000|2021-12-16 10:30:00|9497.8|9487.8|9492.3|9482.3|9499.8|9489.8|9486.5|9476.5|137
1639650900000|2021-12-16 10:35:00|9492.5|9482.5|9499.3|9489.3|9500.5|9490.5|9492.5|9482.5|99
1639651200000|2021-12-16 10:40:00|9499.5|9489.5|9503.5|9493.5|9504.5|9494.5|9498.5|9488.5|102
1639651500000|2021-12-16 10:45:00|9503.8|9493.8|9503|9493|9504.8|9494.8|9501.5|9491.5|98
1639651800000|2021-12-16 10:50:00|9503.3|9493.3|9499.8|9489.8|9505|9495|9499.5|9489.5|80
1639652100000|2021-12-16 10:55:00|9500|9490|9500.5|9490.5|9503|9493|9497.3|9487.3|75
1639652400000|2021-12-16 11:00:00|9500.3|9490.3|9502.3|9492.3|9503.3|9493.3|9498.8|9488.8|111
1639652700000|2021-12-16 11:05:00|9502.5|9492.5|9495.8|9485.8|9504.8|9494.8|9494|9484|112
1639653000000|2021-12-16 11:10:00|9496|9486|9500|9490|9504.3|9494.3|9493.8|9483.8|153
1639653300000|2021-12-16 11:15:00|9500.3|9490.3|9500.3|9490.3|9502.8|9492.8|9496|9486|117
1639653600000|2021-12-16 11:20:00|9500.5|9490.5|9500.3|9490.3|9503|9493|9496.3|9486.3|96
1639653900000|2021-12-16 11:25:00|9500|9490|9502.8|9492.8|9504|9494|9498.8|9488.8|66
1639654200000|2021-12-16 11:30:00|9502|9492|9499|9489|9503.8|9493.8|9498.8|9488.8|62
1639654500000|2021-12-16 11:35:00|9498.8|9488.8|9500.8|9490.8|9501.3|9491.3|9494.5|9484.5|138
1639654800000|2021-12-16 11:40:00|9500|9490|9503.3|9493.3|9503.8|9493.8|9496.3|9486.3|115
1639655100000|2021-12-16 11:45:00|9503.5|9493.5|9505.3|9495.3|9513.3|9503.3|9503.3|9493.3|162
1639655400000|2021-12-16 11:50:00|9505|9495|9504|9494|9506.3|9496.3|9497.5|9487.5|192
1639655700000|2021-12-16 11:55:00|9503.5|9493.5|9511.8|9501.8|9512.8|9502.8|9501.5|9491.5|152
1639656000000|2021-12-16 12:00:00|9511.5|9501.5|9507.8|9497.8|9514.3|9504.3|9501.3|9491.3|356
1639656300000|2021-12-16 12:05:00|9508|9498|9509.3|9499.3|9512|9502|9505.5|9495.5|226
1639656600000|2021-12-16 12:10:00|9507.5|9497.5|9503.8|9493.8|9507.8|9497.8|9503|9493|179
1639656900000|2021-12-16 12:15:00|9503.5|9493.5|9520|9510|9523.5|9513.5|9502.3|9492.3|180
1639657200000|2021-12-16 12:20:00|9520.3|9510.3|9520.8|9510.8|9524.3|9514.3|9513.3|9503.3|235
1639657500000|2021-12-16 12:25:00|9521|9511|9518.8|9508.8|9524.3|9514.3|9518|9508|154
1639657800000|2021-12-16 12:30:00|9519|9509|9507|9497|9524.3|9514.3|9503.3|9493.3|278
1639658100000|2021-12-16 12:35:00|9507.3|9497.3|9513|9503|9514.5|9504.5|9505.3|9495.3|218
1639658400000|2021-12-16 12:40:00|9512.5|9502.5|9514.8|9504.8|9514.8|9504.8|9506.8|9496.8|166
1639658700000|2021-12-16 12:45:00|9514.5|9504.5|9505|9495|9514.8|9504.8|9504.8|9494.8|271
1639659000000|2021-12-16 12:50:00|9505.3|9495.3|9510.5|9500.5|9515|9505|9505|9495|184
1639659300000|2021-12-16 12:55:00|9510.3|9500.3|9497|9487|9511.8|9501.8|9492|9482|313
1639659600000|2021-12-16 13:00:00|9496.8|9486.8|9485.3|9475.3|9504.3|9494.3|9480.3|9470.3|703
1639659900000|2021-12-16 13:05:00|9485|9475|9494.3|9484.3|9510.8|9500.8|9485|9475|486
1639660200000|2021-12-16 13:10:00|9494.5|9484.5|9502|9492|9507|9497|9491.4|9481.4|482
1639660500000|2021-12-16 13:15:00|9502.5|9492.5|9500.5|9490.5|9515.5|9505.5|9496.5|9486.5|369
1639660800000|2021-12-16 13:20:00|9501|9491|9517.3|9507.3|9521.5|9511.5|9499|9489|314
1639661100000|2021-12-16 13:25:00|9517.5|9507.5|9518.5|9508.5|9529.5|9519.5|9517.1|9507.1|290
1639661400000|2021-12-16 13:30:00|9517.8|9507.8|9507.5|9497.5|9520|9510|9506.5|9496.5|360
1639661700000|2021-12-16 13:35:00|9507.8|9497.8|9509.5|9499.5|9523.5|9513.5|9507.8|9497.8|307
1639662000000|2021-12-16 13:40:00|9509|9499|9514.8|9504.8|9519|9509|9508.3|9498.3|247
1639662300000|2021-12-16 13:45:00|9515.3|9505.3|9517.3|9507.3|9522.3|9512.3|9513.5|9503.5|261
1639662600000|2021-12-16 13:50:00|9517|9507|9520|9510|9527.3|9517.3|9516.5|9506.5|259
1639662900000|2021-12-16 13:55:00|9520.3|9510.3|9516.3|9506.3|9527|9517|9512.5|9502.5|240
1639663200000|2021-12-16 14:00:00|9516.5|9506.5|9510.5|9500.5|9524|9514|9504.5|9494.5|411
1639663500000|2021-12-16 14:05:00|9510.8|9500.8|9507.3|9497.3|9518.8|9508.8|9504.5|9494.5|328
1639663800000|2021-12-16 14:10:00|9507|9497|9518.3|9508.3|9523.5|9513.5|9506.8|9496.8|221
1639664100000|2021-12-16 14:15:00|9517|9507|9514.3|9504.3|9519.3|9509.3|9508.5|9498.5|339
1639664400000|2021-12-16 14:20:00|9514|9504|9524.5|9514.5|9526|9516|9514|9504|279
1639664700000|2021-12-16 14:25:00|9523.8|9513.8|9521.3|9511.3|9528.3|9518.3|9520.5|9510.5|231
1639665000000|2021-12-16 14:30:00|9522|9512|9521.5|9511.5|9527.8|9517.8|9515|9505|497
1639665300000|2021-12-16 14:35:00|9521.8|9511.8|9517|9507|9527.8|9517.8|9516.8|9506.8|438
1639665600000|2021-12-16 14:40:00|9517.5|9507.5|9511.3|9501.3|9518.8|9508.8|9502.3|9492.3|420
1639665900000|2021-12-16 14:45:00|9511.5|9501.5|9518.3|9508.3|9518.5|9508.5|9507|9497|414
1639666200000|2021-12-16 14:50:00|9517.8|9507.8|9522.3|9512.3|9524.5|9514.5|9511.3|9501.3|440
1639666500000|2021-12-16 14:55:00|9523.5|9513.5|9514|9504|9525.5|9515.5|9512|9502|402
1639666800000|2021-12-16 15:00:00|9514.5|9504.5|9503|9493|9521.5|9511.5|9500.8|9490.8|473
1639667100000|2021-12-16 15:05:00|9503.3|9493.3|9494|9484|9504.8|9494.8|9493.8|9483.8|372
1639667400000|2021-12-16 15:10:00|9492.8|9482.8|9502.5|9492.5|9504.8|9494.8|9492.3|9482.3|351
1639667700000|2021-12-16 15:15:00|9503.5|9493.5|9503.5|9493.5|9507.3|9497.3|9502|9492|307
1639668000000|2021-12-16 15:20:00|9504|9494|9496.8|9486.8|9504.3|9494.3|9494.3|9484.3|189
1639668300000|2021-12-16 15:25:00|9496.5|9486.5|9501.8|9491.8|9504.3|9494.3|9494|9484|247
1639668600000|2021-12-16 15:30:00|9502|9492|9511.8|9501.8|9513.8|9503.8|9501.8|9491.8|323
1639668900000|2021-12-16 15:35:00|9511.3|9501.3|9502.8|9492.8|9513.3|9503.3|9502.3|9492.3|239
1639669200000|2021-12-16 15:40:00|9502.5|9492.5|9503.3|9493.3|9504.8|9494.8|9499.5|9489.5|293
1639669500000|2021-12-16 15:45:00|9503.8|9493.8|9506|9496|9508.8|9498.8|9495.3|9485.3|262
1639669800000|2021-12-16 15:50:00|9506.3|9496.3|9512.8|9502.8|9513.5|9503.5|9505.8|9495.8|249
1639670100000|2021-12-16 15:55:00|9513|9503|9505.5|9495.5|9513.5|9503.5|9498.5|9488.5|342
1639670400000|2021-12-16 16:00:00|9505.8|9495.8|9502.8|9492.8|9511.8|9501.8|9500.5|9490.5|265
1639670700000|2021-12-16 16:05:00|9501.8|9491.8|9488.5|9478.5|9504.5|9494.5|9487.5|9477.5|295
1639671000000|2021-12-16 16:10:00|9488|9478|9494|9484|9501.3|9491.3|9488|9478|212
1639671300000|2021-12-16 16:15:00|9493|9483|9492.8|9482.8|9496.8|9486.8|9491.5|9481.5|319
1639671600000|2021-12-16 16:20:00|9492.5|9482.5|9501.3|9491.3|9501.3|9491.3|9491.8|9481.8|296
1639671900000|2021-12-16 16:25:00|9502.3|9492.3|9507|9497|9507.8|9497.8|9495.5|9485.5|216
1639672200000|2021-12-16 16:30:00|9507.3|9497.3|9505|9495|9509.8|9499.8|9502|9492|417
1639672500000|2021-12-16 16:35:00|9505.3|9495.3|9512.3|9502.3|9512.3|9502.3|9504.5|9494.5|294
1639672800000|2021-12-16 16:40:00|9512.5|9502.5|9507.5|9497.5|9513.8|9503.8|9506.8|9496.8|264
1639673100000|2021-12-16 16:45:00|9507.3|9497.3|9517.5|9507.5|9519.8|9509.8|9504.8|9494.8|265
1639673400000|2021-12-16 16:50:00|9517.8|9507.8|9503.8|9493.8|9518.5|9508.5|9503.8|9493.8|193
1639673700000|2021-12-16 16:55:00|9504|9494|9502.5|9492.5|9508.5|9498.5|9500.8|9490.8|364
1639674000000|2021-12-16 17:00:00|9503|9493|9506.3|9496.3|9510|9500|9502.8|9492.8|262
1639674300000|2021-12-16 17:05:00|9506.5|9496.5|9505.5|9495.5|9507.5|9497.5|9502.3|9492.3|204
1639674600000|2021-12-16 17:10:00|9505.3|9495.3|9506.5|9496.5|9508.5|9498.5|9501.5|9491.5|185
1639674900000|2021-12-16 17:15:00|9506.8|9496.8|9506.3|9496.3|9508.8|9498.8|9498.3|9488.3|151
1639675200000|2021-12-16 17:20:00|9506.5|9496.5|9497.3|9487.3|9509.3|9499.3|9497|9487|167
1639675500000|2021-12-16 17:25:00|9497.5|9487.5|9488.5|9478.5|9501|9491|9488|9478|183
1639675800000|2021-12-16 17:30:00|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9485.5|9475.5|220
1639676100000|2021-12-16 17:35:00|9488.5|9478.5|9495.8|9485.8|9496.8|9486.8|9482.3|9472.3|166
1639676400000|2021-12-16 17:40:00|9495|9485|9498.3|9488.3|9503.5|9493.5|9494.8|9484.8|129
1639676700000|2021-12-16 17:45:00|9498.5|9488.5|9502.8|9492.8|9504.3|9494.3|9495.8|9485.8|231
1639677000000|2021-12-16 17:50:00|9503|9493|9502.8|9492.8|9504.5|9494.5|9498|9488|181
1639677300000|2021-12-16 17:55:00|9502.5|9492.5|9500.1|9490.1|9503.4|9493.4|9495.9|9485.9|194
1639702800000|2021-12-17 01:00:00|9500.4|9490.4|9511.3|9501.3|9511.6|9501.6|9499.6|9489.6|84
1639703100000|2021-12-17 01:05:00|9511.6|9501.6|9505.6|9495.6|9516.8|9506.8|9503.5|9493.5|149
1639703400000|2021-12-17 01:10:00|9505.5|9495.5|9505.5|9495.5|9512.4|9502.4|9500.5|9490.5|169
1639703700000|2021-12-17 01:15:00|9505.6|9495.6|9523.8|9513.8|9524.8|9514.8|9505.6|9495.6|248
1639704000000|2021-12-17 01:20:00|9524.5|9514.5|9529.1|9519.1|9529.8|9519.8|9521|9511|304
1639704300000|2021-12-17 01:25:00|9529|9519|9528.1|9518.1|9530.5|9520.5|9525|9515|209
1639704600000|2021-12-17 01:30:00|9527.3|9517.3|9538.8|9528.8|9539.9|9529.9|9527.3|9517.3|279
1639704900000|2021-12-17 01:35:00|9539|9529|9518|9508|9539.5|9529.5|9516.8|9506.8|261
1639705200000|2021-12-17 01:40:00|9518.3|9508.3|9527.4|9517.4|9528.6|9518.6|9515.5|9505.5|229
1639705500000|2021-12-17 01:45:00|9527.1|9517.1|9521.3|9511.3|9529.4|9519.4|9520.9|9510.9|267
1639705800000|2021-12-17 01:50:00|9521|9511|9524.8|9514.8|9530|9520|9519.9|9509.9|257
1639706100000|2021-12-17 01:55:00|9526.1|9516.1|9518.6|9508.6|9530.3|9520.3|9516.1|9506.1|258
1639706400000|2021-12-17 02:00:00|9517.8|9507.8|9516.8|9506.8|9522.9|9512.9|9515.1|9505.1|211
1639706700000|2021-12-17 02:05:00|9517.1|9507.1|9517.6|9507.6|9521|9511|9512|9502|201
1639707000000|2021-12-17 02:10:00|9517.3|9507.3|9515.1|9505.1|9519.9|9509.9|9512.8|9502.8|207
1639707300000|2021-12-17 02:15:00|9515.4|9505.4|9513.5|9503.5|9517.1|9507.1|9510.8|9500.8|84
1639707600000|2021-12-17 02:20:00|9513.9|9503.9|9512|9502|9514.4|9504.4|9511.6|9501.6|48
1639707900000|2021-12-17 02:25:00|9511.5|9501.5|9509.1|9499.1|9513|9503|9509|9499|69
1639708200000|2021-12-17 02:30:00|9508.9|9498.9|9508.9|9498.9|9514.6|9504.6|9502.3|9492.3|250
1639708500000|2021-12-17 02:35:00|9509.1|9499.1|9511.3|9501.3|9513|9503|9507.5|9497.5|168
1639708800000|2021-12-17 02:40:00|9511.5|9501.5|9516.1|9506.1|9518.5|9508.5|9510.3|9500.3|189
1639709100000|2021-12-17 02:45:00|9516.4|9506.4|9512.5|9502.5|9518.8|9508.8|9511.3|9501.3|188
1639709400000|2021-12-17 02:50:00|9512.8|9502.8|9514.5|9504.5|9516.9|9506.9|9511.5|9501.5|189
1639709700000|2021-12-17 02:55:00|9514.8|9504.8|9514.5|9504.5|9517.9|9507.9|9513.5|9503.5|163
1639710000000|2021-12-17 03:00:00|9514.1|9504.1|9505.9|9495.9|9514.5|9504.5|9504.3|9494.3|190
1639710300000|2021-12-17 03:05:00|9506.1|9496.1|9502.6|9492.6|9507|9497|9498.1|9488.1|258
1639710600000|2021-12-17 03:10:00|9502.9|9492.9|9497.4|9487.4|9503.3|9493.3|9497.4|9487.4|228
1639710900000|2021-12-17 03:15:00|9497.8|9487.8|9496.8|9486.8|9498.3|9488.3|9489.1|9479.1|236
1639711200000|2021-12-17 03:20:00|9496.4|9486.4|9505|9495|9506.3|9496.3|9495.3|9485.3|186
1639711500000|2021-12-17 03:25:00|9505.3|9495.3|9507.1|9497.1|9511.3|9501.3|9502.3|9492.3|253
1639711800000|2021-12-17 03:30:00|9506.8|9496.8|9493.9|9483.9|9507.9|9497.9|9490.5|9480.5|139
1639712100000|2021-12-17 03:35:00|9494.3|9484.3|9490|9480|9494.3|9484.3|9487.6|9477.6|137
1639712400000|2021-12-17 03:40:00|9489.8|9479.8|9488.1|9478.1|9490.9|9480.9|9484.1|9474.1|100
1639712700000|2021-12-17 03:45:00|9488.8|9478.8|9487.9|9477.9|9492.6|9482.6|9486.4|9476.4|71
1639713000000|2021-12-17 03:50:00|9487.5|9477.5|9485.4|9475.4|9487.9|9477.9|9483.9|9473.9|64
1639713300000|2021-12-17 03:55:00|9485.3|9475.3|9470.1|9460.1|9485.3|9475.3|9468.6|9458.6|123
1639713600000|2021-12-17 04:00:00|9469.9|9459.9|9468.1|9458.1|9473.8|9463.8|9467.6|9457.6|110
1639713900000|2021-12-17 04:05:00|9468.5|9458.5|9473.6|9463.6|9473.6|9463.6|9467.8|9457.8|79
1639714200000|2021-12-17 04:10:00|9473.9|9463.9|9472.6|9462.6|9473.9|9463.9|9470.4|9460.4|35
1639714500000|2021-12-17 04:15:00|9472.9|9462.9|9475|9465|9476.9|9466.9|9471.8|9461.8|68
1639714800000|2021-12-17 04:20:00|9475.3|9465.3|9478.8|9468.8|9479.8|9469.8|9475.3|9465.3|49
1639715100000|2021-12-17 04:25:00|9478.5|9468.5|9478.1|9468.1|9478.5|9468.5|9474.1|9464.1|36
1639715400000|2021-12-17 04:30:00|9478.4|9468.4|9483.4|9473.4|9486.8|9476.8|9477.3|9467.3|52
1639715700000|2021-12-17 04:35:00|9483.9|9473.9|9484.8|9474.8|9487.3|9477.3|9483.8|9473.8|74
1639716000000|2021-12-17 04:40:00|9485|9475|9484.3|9474.3|9487|9477|9483.8|9473.8|42
1639716300000|2021-12-17 04:45:00|9484.1|9474.1|9482.4|9472.4|9484.1|9474.1|9479.8|9469.8|38
1639716600000|2021-12-17 04:50:00|9482.6|9472.6|9484.5|9474.5|9485.4|9475.4|9482.6|9472.6|45
1639716900000|2021-12-17 04:55:00|9484.3|9474.3|9490.4|9480.4|9490.8|9480.8|9483.6|9473.6|52
1639717200000|2021-12-17 05:00:00|9490.8|9480.8|9481.5|9471.5|9494.8|9484.8|9479.1|9469.1|102
1639717500000|2021-12-17 05:05:00|9480.5|9470.5|9481.3|9471.3|9483|9473|9474.4|9464.4|113
1639717800000|2021-12-17 05:10:00|9481|9471|9486.5|9476.5|9487.1|9477.1|9481|9471|92
1639718100000|2021-12-17 05:15:00|9487|9477|9486.8|9476.8|9493.9|9483.9|9483.8|9473.8|102
1639718400000|2021-12-17 05:20:00|9486|9476|9486.8|9476.8|9489|9479|9485.8|9475.8|79
1639718700000|2021-12-17 05:25:00|9487|9477|9489.3|9479.3|9492.3|9482.3|9486.5|9476.5|70
1639719000000|2021-12-17 05:30:00|9488.8|9478.8|9491.9|9481.9|9497.3|9487.3|9482.3|9472.3|364
1639719300000|2021-12-17 05:35:00|9492.3|9482.3|9491.5|9481.5|9502.3|9492.3|9490.3|9480.3|297
1639719600000|2021-12-17 05:40:00|9491.9|9481.9|9495.4|9485.4|9496.1|9486.1|9489.4|9479.4|168
1639719900000|2021-12-17 05:45:00|9495.5|9485.5|9493.9|9483.9|9495.5|9485.5|9487.4|9477.4|178
1639720200000|2021-12-17 05:50:00|9494.1|9484.1|9502.4|9492.4|9502.8|9492.8|9494.1|9484.1|167
1639720500000|2021-12-17 05:55:00|9503.8|9493.8|9498|9488|9508.1|9498.1|9498|9488|212
1639720800000|2021-12-17 06:00:00|9498.4|9488.4|9508.4|9498.4|9512.4|9502.4|9496.4|9486.4|335
1639721100000|2021-12-17 06:05:00|9508.6|9498.6|9504.1|9494.1|9510.9|9500.9|9503.3|9493.3|250
1639721400000|2021-12-17 06:10:00|9504.4|9494.4|9505.6|9495.6|9506.3|9496.3|9499.5|9489.5|216
1639721700000|2021-12-17 06:15:00|9505.5|9495.5|9502.1|9492.1|9508.8|9498.8|9499|9489|163
1639722000000|2021-12-17 06:20:00|9502.4|9492.4|9519.3|9509.3|9519.3|9509.3|9502.1|9492.1|178
1639722300000|2021-12-17 06:25:00|9518.6|9508.6|9505.6|9495.6|9519.6|9509.6|9503.9|9493.9|282
1639722600000|2021-12-17 06:30:00|9505.9|9495.9|9501.6|9491.6|9508.1|9498.1|9501.6|9491.6|236
1639722900000|2021-12-17 06:35:00|9501.3|9491.3|9506.1|9496.1|9508.5|9498.5|9500|9490|270
1639723200000|2021-12-17 06:40:00|9506.4|9496.4|9516.4|9506.4|9516.4|9506.4|9505.1|9495.1|255
1639723500000|2021-12-17 06:45:00|9517|9507|9511|9501|9518|9508|9509.4|9499.4|329
1639723800000|2021-12-17 06:50:00|9510.6|9500.6|9512.9|9502.9|9514.9|9504.9|9509.3|9499.3|222
1639724100000|2021-12-17 06:55:00|9512.5|9502.5|9510.5|9500.5|9513.5|9503.5|9506.1|9496.1|327
1639724400000|2021-12-17 07:00:00|9510.8|9500.8|9515.8|9505.8|9517.6|9507.6|9507|9497|149
1639724700000|2021-12-17 07:05:00|9515.5|9505.5|9522.5|9512.5|9523.8|9513.8|9512.6|9502.6|151
1639725000000|2021-12-17 07:10:00|9521.5|9511.5|9523.8|9513.8|9524|9514|9520.1|9510.1|116
1639725300000|2021-12-17 07:15:00|9524|9514|9527.4|9517.4|9527.4|9517.4|9522.1|9512.1|124
1639725600000|2021-12-17 07:20:00|9528.1|9518.1|9532|9522|9533.6|9523.6|9526.4|9516.4|118
1639725900000|2021-12-17 07:25:00|9531.9|9521.9|9533|9523|9533|9523|9526.4|9516.4|113
1639726200000|2021-12-17 07:30:00|9532|9522|9528.6|9518.6|9532.8|9522.8|9527.3|9517.3|107
1639726500000|2021-12-17 07:35:00|9528.9|9518.9|9526.9|9516.9|9532.4|9522.4|9526.9|9516.9|132
1639726800000|2021-12-17 07:40:00|9527.1|9517.1|9528.3|9518.3|9528.5|9518.5|9526|9516|92
1639727100000|2021-12-17 07:45:00|9528|9518|9526.9|9516.9|9530.6|9520.6|9525.9|9515.9|91
1639727400000|2021-12-17 07:50:00|9527.1|9517.1|9523|9513|9527.4|9517.4|9518|9508|148
1639727700000|2021-12-17 07:55:00|9522.8|9512.8|9520.5|9510.5|9524.5|9514.5|9519.5|9509.5|149
1639728000000|2021-12-17 08:00:00|9518.5|9508.5|9529.5|9519.5|9547|9537|9515.8|9505.8|250
1639728300000|2021-12-17 08:05:00|9530|9520|9527.5|9517.5|9533.5|9523.5|9522.4|9512.4|246
1639728600000|2021-12-17 08:10:00|9527.3|9517.3|9523.3|9513.3|9534|9524|9521.8|9511.8|242
1639728900000|2021-12-17 08:15:00|9522.5|9512.5|9538.8|9528.8|9539.3|9529.3|9515.5|9505.5|220
1639729200000|2021-12-17 08:20:00|9538.5|9528.5|9538.3|9528.3|9544.3|9534.3|9537|9527|191
1639729500000|2021-12-17 08:25:00|9538.5|9528.5|9540.5|9530.5|9542|9532|9534.3|9524.3|244
1639729800000|2021-12-17 08:30:00|9540.3|9530.3|9543|9533|9545.5|9535.5|9538.3|9528.3|208
1639730100000|2021-12-17 08:35:00|9543.3|9533.3|9542.5|9532.5|9549.8|9539.8|9539|9529|192
1639730400000|2021-12-17 08:40:00|9542.3|9532.3|9537.5|9527.5|9544.3|9534.3|9534.3|9524.3|193
1639730700000|2021-12-17 08:45:00|9537|9527|9537.5|9527.5|9538.5|9528.5|9526.5|9516.5|147
1639731000000|2021-12-17 08:50:00|9537.8|9527.8|9537.8|9527.8|9546|9536|9537|9527|142
1639731300000|2021-12-17 08:55:00|9538.6|9528.6|9542.8|9532.8|9543.8|9533.8|9535.3|9525.3|138
1639731600000|2021-12-17 09:00:00|9542.3|9532.3|9543.5|9533.5|9545.5|9535.5|9536|9526|175
1639731900000|2021-12-17 09:05:00|9543.3|9533.3|9530.8|9520.8|9543.3|9533.3|9526.5|9516.5|224
1639732200000|2021-12-17 09:10:00|9530.5|9520.5|9528|9518|9539|9529|9526|9516|226
1639732500000|2021-12-17 09:15:00|9527.5|9517.5|9522.8|9512.8|9528.8|9518.8|9517.3|9507.3|200
1639732800000|2021-12-17 09:20:00|9523|9513|9531.5|9521.5|9534.3|9524.3|9523|9513|192
1639733100000|2021-12-17 09:25:00|9531.3|9521.3|9530.3|9520.3|9532.3|9522.3|9525.8|9515.8|118
1639733400000|2021-12-17 09:30:00|9530.5|9520.5|9531.5|9521.5|9532.5|9522.5|9528|9518|133
1639733700000|2021-12-17 09:35:00|9531.3|9521.3|9529.3|9519.3|9532.8|9522.8|9525|9515|139
1639734000000|2021-12-17 09:40:00|9529.5|9519.5|9528.5|9518.5|9535.3|9525.3|9526.8|9516.8|164
1639734300000|2021-12-17 09:45:00|9528.3|9518.3|9525.8|9515.8|9531.8|9521.8|9525|9515|159
1639734600000|2021-12-17 09:50:00|9525.5|9515.5|9528.3|9518.3|9530.8|9520.8|9522|9512|197
1639734900000|2021-12-17 09:55:00|9528|9518|9532.8|9522.8|9533.5|9523.5|9525.8|9515.8|210
1639735200000|2021-12-17 10:00:00|9533.3|9523.3|9527.3|9517.3|9535.8|9525.8|9524.8|9514.8|130
1639735500000|2021-12-17 10:05:00|9527|9517|9533|9523|9533.8|9523.8|9523.3|9513.3|118
1639735800000|2021-12-17 10:10:00|9533.5|9523.5|9530.8|9520.8|9535|9525|9530.5|9520.5|90
1639736100000|2021-12-17 10:15:00|9530.5|9520.5|9532|9522|9534|9524|9526.5|9516.5|98
1639736400000|2021-12-17 10:20:00|9531.8|9521.8|9537.5|9527.5|9538.5|9528.5|9531.8|9521.8|104
1639736700000|2021-12-17 10:25:00|9536.3|9526.3|9518.5|9508.5|9536.8|9526.8|9518.5|9508.5|132
1639737000000|2021-12-17 10:30:00|9518.3|9508.3|9527.8|9517.8|9528|9518|9516.8|9506.8|146
1639737300000|2021-12-17 10:35:00|9527|9517|9530|9520|9533|9523|9527|9517|121
1639737600000|2021-12-17 10:40:00|9530.3|9520.3|9524.5|9514.5|9531|9521|9524|9514|139
1639737900000|2021-12-17 10:45:00|9524.3|9514.3|9530.8|9520.8|9533.5|9523.5|9524|9514|124
1639738200000|2021-12-17 10:50:00|9530.5|9520.5|9519.3|9509.3|9535|9525|9517.8|9507.8|157
1639738500000|2021-12-17 10:55:00|9519|9509|9520.3|9510.3|9526.3|9516.3|9518.8|9508.8|157
1639738800000|2021-12-17 11:00:00|9521|9511|9525.5|9515.5|9527.8|9517.8|9519|9509|150
1639739100000|2021-12-17 11:05:00|9526.3|9516.3|9519.8|9509.8|9526.3|9516.3|9519.5|9509.5|156
1639739400000|2021-12-17 11:10:00|9520|9510|9509|9499|9523.8|9513.8|9508.8|9498.8|147
1639739700000|2021-12-17 11:15:00|9509.3|9499.3|9511.3|9501.3|9513.8|9503.8|9507.8|9497.8|122
1639740000000|2021-12-17 11:20:00|9511|9501|9523.3|9513.3|9524.8|9514.8|9510.8|9500.8|120
1639740300000|2021-12-17 11:25:00|9523|9513|9526.3|9516.3|9530.5|9520.5|9522.5|9512.5|172
1639740600000|2021-12-17 11:30:00|9526.5|9516.5|9526|9516|9529|9519|9525.3|9515.3|104
1639740900000|2021-12-17 11:35:00|9526.8|9516.8|9530|9520|9530|9520|9526.3|9516.3|97
1639741200000|2021-12-17 11:40:00|9530.9|9520.9|9531.5|9521.5|9532.8|9522.8|9526.8|9516.8|121
1639741500000|2021-12-17 11:45:00|9532|9522|9530.5|9520.5|9532.8|9522.8|9528.8|9518.8|128
1639741800000|2021-12-17 11:50:00|9530.3|9520.3|9531.3|9521.3|9532.8|9522.8|9528.5|9518.5|83
1639742100000|2021-12-17 11:55:00|9531.5|9521.5|9534.3|9524.3|9534.3|9524.3|9528.8|9518.8|82
1639742400000|2021-12-17 12:00:00|9534.5|9524.5|9537.5|9527.5|9543.5|9533.5|9532.3|9522.3|211
1639742700000|2021-12-17 12:05:00|9537.3|9527.3|9530.3|9520.3|9537.3|9527.3|9528.3|9518.3|100
1639743000000|2021-12-17 12:10:00|9530.5|9520.5|9530|9520|9532.3|9522.3|9525.5|9515.5|98
1639743300000|2021-12-17 12:15:00|9529.8|9519.8|9533.6|9523.6|9534.3|9524.3|9528.3|9518.3|91
1639743600000|2021-12-17 12:20:00|9533.8|9523.8|9531|9521|9537.5|9527.5|9530.5|9520.5|94
1639743900000|2021-12-17 12:25:00|9531.3|9521.3|9523.3|9513.3|9533.8|9523.8|9521.8|9511.8|101
1639744200000|2021-12-17 12:30:00|9523.5|9513.5|9503.5|9493.5|9529.3|9519.3|9501|9491|293
1639744500000|2021-12-17 12:35:00|9503.3|9493.3|9504|9494|9508.8|9498.8|9502|9492|176
1639744800000|2021-12-17 12:40:00|9503.8|9493.8|9490.9|9480.9|9509|9499|9481.8|9471.8|275
1639745100000|2021-12-17 12:45:00|9490.8|9480.8|9485|9475|9498.5|9488.5|9483.5|9473.5|191
1639745400000|2021-12-17 12:50:00|9485.8|9475.8|9483|9473|9488|9478|9469.8|9459.8|259
1639745700000|2021-12-17 12:55:00|9484.3|9474.3|9484|9474|9494.3|9484.3|9479.3|9469.3|258
1639746000000|2021-12-17 13:00:00|9484.3|9474.3|9498.5|9488.5|9502.3|9492.3|9484.3|9474.3|459
1639746300000|2021-12-17 13:05:00|9499|9489|9505.8|9495.8|9506.5|9496.5|9487.8|9477.8|331
1639746600000|2021-12-17 13:10:00|9505|9495|9508.3|9498.3|9510.8|9500.8|9502.8|9492.8|299
1639746900000|2021-12-17 13:15:00|9508|9498|9495.8|9485.8|9509.8|9499.8|9495.5|9485.5|242
1639747200000|2021-12-17 13:20:00|9496|9486|9501.8|9491.8|9503|9493|9488.8|9478.8|237
1639747500000|2021-12-17 13:25:00|9502|9492|9503.5|9493.5|9504.5|9494.5|9495.8|9485.8|280
1639747800000|2021-12-17 13:30:00|9502.8|9492.8|9506|9496|9506.8|9496.8|9494.3|9484.3|348
1639748100000|2021-12-17 13:35:00|9506.5|9496.5|9507.5|9497.5|9508.5|9498.5|9503.8|9493.8|266
1639748400000|2021-12-17 13:40:00|9507.8|9497.8|9507.3|9497.3|9510.5|9500.5|9506.8|9496.8|221
1639748700000|2021-12-17 13:45:00|9507.5|9497.5|9503.1|9493.1|9513.3|9503.3|9501.8|9491.8|289
1639749000000|2021-12-17 13:50:00|9503.5|9493.5|9499.5|9489.5|9509.8|9499.8|9496.8|9486.8|326
1639749300000|2021-12-17 13:55:00|9500|9490|9500.8|9490.8|9503.8|9493.8|9496.5|9486.5|331
1639749600000|2021-12-17 14:00:00|9501|9491|9494.5|9484.5|9505.3|9495.3|9490.3|9480.3|293
1639749900000|2021-12-17 14:05:00|9494.8|9484.8|9500.3|9490.3|9501.8|9491.8|9489.5|9479.5|250
1639750200000|2021-12-17 14:10:00|9499.8|9489.8|9512.8|9502.8|9513.8|9503.8|9497.8|9487.8|250
1639750500000|2021-12-17 14:15:00|9512|9502|9509.5|9499.5|9513.8|9503.8|9508.3|9498.3|141
1639750800000|2021-12-17 14:20:00|9509|9499|9499.3|9489.3|9510.8|9500.8|9496|9486|245
1639751100000|2021-12-17 14:25:00|9499.5|9489.5|9488|9478|9502|9492|9481.5|9471.5|319
1639751400000|2021-12-17 14:30:00|9488.5|9478.5|9505.5|9495.5|9506.3|9496.3|9488|9478|569
1639751700000|2021-12-17 14:35:00|9505.8|9495.8|9495.5|9485.5|9506.5|9496.5|9492.3|9482.3|448
1639752000000|2021-12-17 14:40:00|9495.8|9485.8|9496.5|9486.5|9502.5|9492.5|9494.8|9484.8|384
1639752300000|2021-12-17 14:45:00|9497.5|9487.5|9500.5|9490.5|9506.5|9496.5|9494.8|9484.8|429
1639752600000|2021-12-17 14:50:00|9500.8|9490.8|9496.3|9486.3|9509|9499|9495.8|9485.8|385
1639752900000|2021-12-17 14:55:00|9496|9486|9492.3|9482.3|9501.5|9491.5|9486.3|9476.3|307
1639753200000|2021-12-17 15:00:00|9492.8|9482.8|9488.3|9478.3|9493.8|9483.8|9486.8|9476.8|363
1639753500000|2021-12-17 15:05:00|9487.8|9477.8|9473|9463|9489.8|9479.8|9472.3|9462.3|230
1639753800000|2021-12-17 15:10:00|9472.8|9462.8|9471.8|9461.8|9483.3|9473.3|9471.8|9461.8|196
1639754100000|2021-12-17 15:15:00|9471.5|9461.5|9457.8|9447.8|9471.5|9461.5|9457|9447|285
1639754400000|2021-12-17 15:20:00|9457.3|9447.3|9431.8|9421.8|9468|9458|9431.3|9421.3|383
1639754700000|2021-12-17 15:25:00|9432|9422|9442.3|9432.3|9446|9436|9427.3|9417.3|458
1639755000000|2021-12-17 15:30:00|9441.5|9431.5|9461.8|9451.8|9461.8|9451.8|9439.3|9429.3|457
1639755300000|2021-12-17 15:35:00|9461.5|9451.5|9474|9464|9474.8|9464.8|9459.8|9449.8|410
1639755600000|2021-12-17 15:40:00|9474.3|9464.3|9477.5|9467.5|9484.5|9474.5|9473.5|9463.5|375
1639755900000|2021-12-17 15:45:00|9478.5|9468.5|9487.8|9477.8|9491.5|9481.5|9478.5|9468.5|349
1639756200000|2021-12-17 15:50:00|9487.5|9477.5|9491.5|9481.5|9499.8|9489.8|9485|9475|344
1639756500000|2021-12-17 15:55:00|9491.3|9481.3|9481|9471|9492|9482|9480|9470|377
1639756800000|2021-12-17 16:00:00|9481.3|9471.3|9473.5|9463.5|9486|9476|9472.8|9462.8|317
1639757100000|2021-12-17 16:05:00|9473.3|9463.3|9471.5|9461.5|9480.3|9470.3|9471|9461|375
1639757400000|2021-12-17 16:10:00|9471.3|9461.3|9474.3|9464.3|9476.8|9466.8|9464.8|9454.8|327
1639757700000|2021-12-17 16:15:00|9474.5|9464.5|9472.5|9462.5|9476.3|9466.3|9468.8|9458.8|236
1639758000000|2021-12-17 16:20:00|9472.3|9462.3|9466|9456|9474.5|9464.5|9465|9455|249
1639758300000|2021-12-17 16:25:00|9465.8|9455.8|9469.5|9459.5|9473.5|9463.5|9464.8|9454.8|231
1639758600000|2021-12-17 16:30:00|9469.3|9459.3|9461.3|9451.3|9474.8|9464.8|9461.3|9451.3|326
1639758900000|2021-12-17 16:35:00|9461.8|9451.8|9461.5|9451.5|9466|9456|9460.3|9450.3|270
1639759200000|2021-12-17 16:40:00|9461.8|9451.8|9447|9437|9462.3|9452.3|9444.5|9434.5|330
1639759500000|2021-12-17 16:45:00|9447.3|9437.3|9440.8|9430.8|9447.8|9437.8|9438|9428|427
1639759800000|2021-12-17 16:50:00|9440.5|9430.5|9449.5|9439.5|9455|9445|9437.3|9427.3|305
1639760100000|2021-12-17 16:55:00|9448.8|9438.8|9454|9444|9454|9444|9447.5|9437.5|281
1639760400000|2021-12-17 17:00:00|9453.8|9443.8|9433.5|9423.5|9456|9446|9432.3|9422.3|269
1639760700000|2021-12-17 17:05:00|9433|9423|9443.8|9433.8|9443.8|9433.8|9429|9419|221
1639761000000|2021-12-17 17:10:00|9443.5|9433.5|9443.8|9433.8|9445.3|9435.3|9435|9425|191
1639761300000|2021-12-17 17:15:00|9444|9434|9449.5|9439.5|9454.5|9444.5|9443.8|9433.8|208
1639761600000|2021-12-17 17:20:00|9450.3|9440.3|9452|9442|9456.5|9446.5|9450.3|9440.3|222
1639761900000|2021-12-17 17:25:00|9451.8|9441.8|9453|9443|9453.5|9443.5|9446.3|9436.3|239
1639762200000|2021-12-17 17:30:00|9453.3|9443.3|9447|9437|9455.8|9445.8|9442.8|9432.8|189
1639762500000|2021-12-17 17:35:00|9447.3|9437.3|9446.5|9436.5|9451.5|9441.5|9445|9435|168
1639762800000|2021-12-17 17:40:00|9446.3|9436.3|9445|9435|9452.8|9442.8|9442.3|9432.3|152
1639763100000|2021-12-17 17:45:00|9445.8|9435.8|9449.8|9439.8|9451|9441|9444.3|9434.3|190
1639763400000|2021-12-17 17:50:00|9449.5|9439.5|9445.3|9435.3|9453.3|9443.3|9444.3|9434.3|263
1639763700000|2021-12-17 17:55:00|9445.5|9435.5|9461.4|9451.4|9464.4|9454.4|9445|9435|290
1639962000000|2021-12-20 01:00:00|9462.6|9440.6|9449.4|9439.4|9462.6|9440.6|9436.6|9426.6|93
1639962300000|2021-12-20 01:05:00|9449.1|9439.1|9451.8|9441.8|9459|9449|9436.4|9426.4|286
1639962600000|2021-12-20 01:10:00|9452|9442|9464.5|9454.5|9468|9458|9452|9442|215
1639962900000|2021-12-20 01:15:00|9464.3|9454.3|9446.3|9436.3|9467.3|9457.3|9446|9436|368
1639963200000|2021-12-20 01:20:00|9446|9436|9449|9439|9450.8|9440.8|9440.8|9430.8|422
1639963500000|2021-12-20 01:25:00|9449.3|9439.3|9448.3|9438.3|9456.5|9446.5|9442.8|9432.8|373
1639963800000|2021-12-20 01:30:00|9447.1|9437.1|9453.5|9443.5|9455.1|9445.1|9439|9429|305
1639964100000|2021-12-20 01:35:00|9453.3|9443.3|9461.8|9451.8|9463.3|9453.3|9450.6|9440.6|175
1639964400000|2021-12-20 01:40:00|9462|9452|9443.9|9433.9|9464.3|9454.3|9442.3|9432.3|222
1639964700000|2021-12-20 01:45:00|9443.3|9433.3|9437.4|9427.4|9446|9436|9436.3|9426.3|273
1639965000000|2021-12-20 01:50:00|9437.1|9427.1|9443.1|9433.1|9443.5|9433.5|9436|9426|175
1639965300000|2021-12-20 01:55:00|9443.4|9433.4|9429.5|9419.5|9445.3|9435.3|9429|9419|442
1639965600000|2021-12-20 02:00:00|9429.4|9419.4|9430.5|9420.5|9434.6|9424.6|9424|9414|314
1639965900000|2021-12-20 02:05:00|9430.9|9420.9|9428.1|9418.1|9434.9|9424.9|9427.5|9417.5|219
1639966200000|2021-12-20 02:10:00|9428.6|9418.6|9440.9|9430.9|9440.9|9430.9|9425.5|9415.5|263
1639966500000|2021-12-20 02:15:00|9441.1|9431.1|9437.5|9427.5|9442.5|9432.5|9436.9|9426.9|104
1639966800000|2021-12-20 02:20:00|9437.3|9427.3|9439.8|9429.8|9442.5|9432.5|9431.5|9421.5|104
1639967100000|2021-12-20 02:25:00|9439.6|9429.6|9436.3|9426.3|9439.6|9429.6|9434|9424|123
1639967400000|2021-12-20 02:30:00|9436|9426|9439|9429|9442.8|9432.8|9433|9423|259
1639967700000|2021-12-20 02:35:00|9438.6|9428.6|9439.4|9429.4|9441.3|9431.3|9431.3|9421.3|262
1639968000000|2021-12-20 02:40:00|9439.8|9429.8|9441.3|9431.3|9445.3|9435.3|9435.4|9425.4|262
1639968300000|2021-12-20 02:45:00|9441.1|9431.1|9434.5|9424.5|9441.1|9431.1|9425.8|9415.8|260
1639968600000|2021-12-20 02:50:00|9434.8|9424.8|9430.8|9420.8|9436.9|9426.9|9427.8|9417.8|286
1639968900000|2021-12-20 02:55:00|9431|9421|9442|9432|9442.5|9432.5|9427|9417|281
1639969200000|2021-12-20 03:00:00|9441.8|9431.8|9438.6|9428.6|9446.3|9436.3|9438.5|9428.5|222
1639969500000|2021-12-20 03:05:00|9437.8|9427.8|9443.8|9433.8|9445|9435|9436.8|9426.8|187
1639969800000|2021-12-20 03:10:00|9444|9434|9450.5|9440.5|9453.5|9443.5|9441.6|9431.6|274
1639970100000|2021-12-20 03:15:00|9450.9|9440.9|9442.3|9432.3|9451.6|9441.6|9441.3|9431.3|220
1639970400000|2021-12-20 03:20:00|9442|9432|9433.3|9423.3|9442.1|9432.1|9427.4|9417.4|277
1639970700000|2021-12-20 03:25:00|9433.1|9423.1|9419.9|9409.9|9433.1|9423.1|9418.6|9408.6|282
1639971000000|2021-12-20 03:30:00|9420.3|9410.3|9423.1|9413.1|9424.5|9414.5|9416.9|9406.9|85
1639971300000|2021-12-20 03:35:00|9422.9|9412.9|9417.3|9407.3|9422.9|9412.9|9416.6|9406.6|70
1639971600000|2021-12-20 03:40:00|9416.8|9406.8|9414.5|9404.5|9418.3|9408.3|9411.9|9401.9|71
1639971900000|2021-12-20 03:45:00|9414.9|9404.9|9418.4|9408.4|9418.5|9408.5|9413.9|9403.9|65
1639972200000|2021-12-20 03:50:00|9418|9408|9413.8|9403.8|9418|9408|9412.3|9402.3|99
1639972500000|2021-12-20 03:55:00|9414|9404|9414.5|9404.5|9416.3|9406.3|9411.5|9401.5|113
1639972800000|2021-12-20 04:00:00|9414.3|9404.3|9415|9405|9416.3|9406.3|9413.3|9403.3|109
1639973100000|2021-12-20 04:05:00|9414.8|9404.8|9413.3|9403.3|9416|9406|9411.4|9401.4|92
1639973400000|2021-12-20 04:10:00|9413|9403|9395.5|9385.5|9415.9|9405.9|9393.1|9383.1|114
1639973700000|2021-12-20 04:15:00|9395.3|9385.3|9392.3|9382.3|9396.8|9386.8|9390.8|9380.8|73
1639974000000|2021-12-20 04:20:00|9391.9|9381.9|9396.4|9386.4|9399.3|9389.3|9391.6|9381.6|101
1639974300000|2021-12-20 04:25:00|9396.1|9386.1|9396.8|9386.8|9402.3|9392.3|9396.1|9386.1|116
1639974600000|2021-12-20 04:30:00|9396.4|9386.4|9395.5|9385.5|9396.4|9386.4|9393.6|9383.6|44
1639974900000|2021-12-20 04:35:00|9395.8|9385.8|9394.9|9384.9|9398.1|9388.1|9393.4|9383.4|63
1639975200000|2021-12-20 04:40:00|9395.3|9385.3|9393.3|9383.3|9395.8|9385.8|9393.1|9383.1|38
1639975500000|2021-12-20 04:45:00|9392.8|9382.8|9397.1|9387.1|9398.6|9388.6|9392.6|9382.6|110
1639975800000|2021-12-20 04:50:00|9397.5|9387.5|9394.9|9384.9|9399.9|9389.9|9394.1|9384.1|65
1639976100000|2021-12-20 04:55:00|9395.4|9385.4|9396.4|9386.4|9399.3|9389.3|9393|9383|48
1639976400000|2021-12-20 05:00:00|9396.8|9386.8|9393.3|9383.3|9396.8|9386.8|9391|9381|84
1639976700000|2021-12-20 05:05:00|9393|9383|9400.3|9390.3|9400.3|9390.3|9389.6|9379.6|145
1639977000000|2021-12-20 05:10:00|9400.1|9390.1|9402.4|9392.4|9403.5|9393.5|9399.3|9389.3|99
1639977300000|2021-12-20 05:15:00|9402.6|9392.6|9406.5|9396.5|9406.8|9396.8|9402.4|9392.4|115
1639977600000|2021-12-20 05:20:00|9406.8|9396.8|9404.5|9394.5|9407.1|9397.1|9403.5|9393.5|74
1639977900000|2021-12-20 05:25:00|9404.9|9394.9|9409.5|9399.5|9410.8|9400.8|9404.8|9394.8|51
1639978200000|2021-12-20 05:30:00|9409.3|9399.3|9415.8|9405.8|9421.5|9411.5|9408.3|9398.3|344
1639978500000|2021-12-20 05:35:00|9415.4|9405.4|9413.5|9403.5|9416.3|9406.3|9407.3|9397.3|250
1639978800000|2021-12-20 05:40:00|9412.9|9402.9|9401|9391|9412.9|9402.9|9399.9|9389.9|257
1639979100000|2021-12-20 05:45:00|9401.3|9391.3|9388|9378|9405.5|9395.5|9388|9378|302
1639979400000|2021-12-20 05:50:00|9389.1|9379.1|9390.5|9380.5|9391.8|9381.8|9384.8|9374.8|316
1639979700000|2021-12-20 05:55:00|9392.1|9382.1|9391.1|9381.1|9396.5|9386.5|9390.5|9380.5|160
1639980000000|2021-12-20 06:00:00|9390.4|9380.4|9392.3|9382.3|9393.5|9383.5|9386.4|9376.4|262
1639980300000|2021-12-20 06:05:00|9392.6|9382.6|9382.3|9372.3|9392.6|9382.6|9382|9372|172
1639980600000|2021-12-20 06:10:00|9382.5|9372.5|9377.9|9367.9|9384.5|9374.5|9377|9367|250
1639980900000|2021-12-20 06:15:00|9378|9368|9376.5|9366.5|9379|9369|9371.1|9361.1|320
1639981200000|2021-12-20 06:20:00|9376.8|9366.8|9384.8|9374.8|9384.8|9374.8|9374.9|9364.9|229
1639981500000|2021-12-20 06:25:00|9384.4|9374.4|9372.9|9362.9|9386.6|9376.6|9372.9|9362.9|152
1639981800000|2021-12-20 06:30:00|9373|9363|9382.4|9372.4|9388.5|9378.5|9373|9363|347
1639982100000|2021-12-20 06:35:00|9382.8|9372.8|9379.8|9369.8|9383.3|9373.3|9371.1|9361.1|341
1639982400000|2021-12-20 06:40:00|9380|9370|9371.1|9361.1|9381.5|9371.5|9370.9|9360.9|389
1639982700000|2021-12-20 06:45:00|9371.4|9361.4|9370.5|9360.5|9375.1|9365.1|9367.6|9357.6|305
1639983000000|2021-12-20 06:50:00|9370.4|9360.4|9377.3|9367.3|9377.5|9367.5|9367.9|9357.9|281
1639983300000|2021-12-20 06:55:00|9377.5|9367.5|9382.3|9372.3|9388|9378|9377.4|9367.4|382
1639983600000|2021-12-20 07:00:00|9382.5|9372.5|9379.6|9369.6|9384.8|9374.8|9373.3|9363.3|245
1639983900000|2021-12-20 07:05:00|9379.9|9369.9|9377.9|9367.9|9380.1|9370.1|9375.5|9365.5|108
1639984200000|2021-12-20 07:10:00|9377.6|9367.6|9373.5|9363.5|9377.6|9367.6|9369|9359|143
1639984500000|2021-12-20 07:15:00|9372.8|9362.8|9375|9365|9378.5|9368.5|9370|9360|200
1639984800000|2021-12-20 07:20:00|9374.4|9364.4|9359.4|9349.4|9378.1|9368.1|9358.3|9348.3|121
1639985100000|2021-12-20 07:25:00|9358.9|9348.9|9348.4|9338.4|9359.3|9349.3|9347|9337|174
1639985400000|2021-12-20 07:30:00|9348|9338|9363.4|9353.4|9363.6|9353.6|9343.6|9333.6|214
1639985700000|2021-12-20 07:35:00|9363.6|9353.6|9365.1|9355.1|9368.9|9358.9|9362.5|9352.5|152
1639986000000|2021-12-20 07:40:00|9365.4|9355.4|9369.9|9359.9|9373.4|9363.4|9365.4|9355.4|189
1639986300000|2021-12-20 07:45:00|9369.6|9359.6|9367.8|9357.8|9370.5|9360.5|9362.5|9352.5|170
1639986600000|2021-12-20 07:50:00|9368|9358|9372.5|9362.5|9374|9364|9365.9|9355.9|168
1639986900000|2021-12-20 07:55:00|9371.9|9361.9|9375.5|9365.5|9375.5|9365.5|9369|9359|237
1639987200000|2021-12-20 08:00:00|9374.8|9364.8|9371|9361|9376.9|9366.9|9367|9357|188
1639987500000|2021-12-20 08:05:00|9371.5|9361.5|9364|9354|9372.8|9362.8|9358|9348|248
1639987800000|2021-12-20 08:10:00|9364.3|9354.3|9352.5|9342.5|9365|9355|9351|9341|275
1639988100000|2021-12-20 08:15:00|9352.3|9342.3|9354.5|9344.5|9356.5|9346.5|9346.8|9336.8|282
1639988400000|2021-12-20 08:20:00|9355.8|9345.8|9353|9343|9356.3|9346.3|9342.5|9332.5|249
1639988700000|2021-12-20 08:25:00|9354.5|9344.5|9362.5|9352.5|9367.3|9357.3|9354.3|9344.3|271
1639989000000|2021-12-20 08:30:00|9363|9353|9369.3|9359.3|9369.5|9359.5|9355.5|9345.5|288
1639989300000|2021-12-20 08:35:00|9369|9359|9358|9348|9369.5|9359.5|9357.5|9347.5|263
1639989600000|2021-12-20 08:40:00|9357|9347|9357.5|9347.5|9359.3|9349.3|9346.5|9336.5|199
1639989900000|2021-12-20 08:45:00|9357.3|9347.3|9364.5|9354.5|9366.8|9356.8|9357|9347|222
1639990200000|2021-12-20 08:50:00|9363.8|9353.8|9356.8|9346.8|9365|9355|9353.8|9343.8|160
1639990500000|2021-12-20 08:55:00|9357|9347|9359.8|9349.8|9363|9353|9346.5|9336.5|261
1639990800000|2021-12-20 09:00:00|9360.3|9350.3|9362.8|9352.8|9367.5|9357.5|9357|9347|195
1639991100000|2021-12-20 09:05:00|9363.3|9353.3|9362.8|9352.8|9368|9358|9351.8|9341.8|167
1639991400000|2021-12-20 09:10:00|9363|9353|9357.8|9347.8|9364.3|9354.3|9357.5|9347.5|134
1639991700000|2021-12-20 09:15:00|9358|9348|9357.8|9347.8|9359.8|9349.8|9353.3|9343.3|155
1639992000000|2021-12-20 09:20:00|9357.5|9347.5|9362.3|9352.3|9364|9354|9353.5|9343.5|158
1639992300000|2021-12-20 09:25:00|9362.5|9352.5|9367.3|9357.3|9370|9360|9362.5|9352.5|172
1639992600000|2021-12-20 09:30:00|9367|9357|9374.3|9364.3|9379.5|9369.5|9363.8|9353.8|346
1639992900000|2021-12-20 09:35:00|9374.5|9364.5|9371.5|9361.5|9377.8|9367.8|9369.3|9359.3|262
1639993200000|2021-12-20 09:40:00|9372.3|9362.3|9376|9366|9378|9368|9371.5|9361.5|199
1639993500000|2021-12-20 09:45:00|9375.5|9365.5|9375.3|9365.3|9378|9368|9374|9364|192
1639993800000|2021-12-20 09:50:00|9374.5|9364.5|9373.5|9363.5|9379.5|9369.5|9373.3|9363.3|207
1639994100000|2021-12-20 09:55:00|9373.8|9363.8|9390.5|9380.5|9395.3|9385.3|9372|9362|176
1639994400000|2021-12-20 10:00:00|9390.3|9380.3|9405.3|9395.3|9406.3|9396.3|9390.3|9380.3|235
1639994700000|2021-12-20 10:05:00|9405.5|9395.5|9416|9406|9417.8|9407.8|9400.3|9390.3|270
1639995000000|2021-12-20 10:10:00|9416.5|9406.5|9416.5|9406.5|9420.5|9410.5|9411.5|9401.5|175
1639995300000|2021-12-20 10:15:00|9417|9407|9413.5|9403.5|9417.3|9407.3|9410.5|9400.5|153
1639995600000|2021-12-20 10:20:00|9414|9404|9416.3|9406.3|9419.3|9409.3|9413.3|9403.3|182
1639995900000|2021-12-20 10:25:00|9416|9406|9408.5|9398.5|9417.8|9407.8|9407.3|9397.3|163
1639996200000|2021-12-20 10:30:00|9408.3|9398.3|9402.8|9392.8|9410|9400|9401|9391|140
1639996500000|2021-12-20 10:35:00|9402.5|9392.5|9410.5|9400.5|9412.3|9402.3|9401|9391|125
1639996800000|2021-12-20 10:40:00|9410.8|9400.8|9412.5|9402.5|9419.3|9409.3|9408.5|9398.5|190
1639997100000|2021-12-20 10:45:00|9412.3|9402.3|9417.8|9407.8|9419|9409|9409.8|9399.8|243
1639997400000|2021-12-20 10:50:00|9418|9408|9419.5|9409.5|9420.5|9410.5|9414.5|9404.5|148
1639997700000|2021-12-20 10:55:00|9419.8|9409.8|9406.3|9396.3|9419.8|9409.8|9405.8|9395.8|151
1639998000000|2021-12-20 11:00:00|9406.5|9396.5|9406.3|9396.3|9408.3|9398.3|9402.5|9392.5|76
1639998300000|2021-12-20 11:05:00|9406.5|9396.5|9409|9399|9411|9401|9402.8|9392.8|123
1639998600000|2021-12-20 11:10:00|9408.8|9398.8|9411|9401|9414.5|9404.5|9407.8|9397.8|144
1639998900000|2021-12-20 11:15:00|9411.3|9401.3|9404.5|9394.5|9412.5|9402.5|9404.3|9394.3|99
1639999200000|2021-12-20 11:20:00|9404.3|9394.3|9409.8|9399.8|9412.3|9402.3|9404.3|9394.3|91
1639999500000|2021-12-20 11:25:00|9409.5|9399.5|9411.8|9401.8|9413.5|9403.5|9407.3|9397.3|120
1639999800000|2021-12-20 11:30:00|9411.3|9401.3|9418|9408|9419|9409|9410.5|9400.5|90
1640000100000|2021-12-20 11:35:00|9418.5|9408.5|9415.3|9405.3|9421.8|9411.8|9413.3|9403.3|130
1640000400000|2021-12-20 11:40:00|9415.5|9405.5|9415.5|9405.5|9417.3|9407.3|9413.5|9403.5|106
1640000700000|2021-12-20 11:45:00|9415|9405|9410.5|9400.5|9421.8|9411.8|9410|9400|141
1640001000000|2021-12-20 11:50:00|9410.3|9400.3|9409.8|9399.8|9412.5|9402.5|9407.5|9397.5|76
1640001300000|2021-12-20 11:55:00|9410|9400|9414|9404|9415.3|9405.3|9409.3|9399.3|158
1640001600000|2021-12-20 12:00:00|9414.3|9404.3|9417.8|9407.8|9418.8|9408.8|9413.5|9403.5|326
1640001900000|2021-12-20 12:05:00|9419|9409|9405.5|9395.5|9419|9409|9405.5|9395.5|152
1640002200000|2021-12-20 12:10:00|9405|9395|9405.5|9395.5|9405.8|9395.8|9397.5|9387.5|115
1640002500000|2021-12-20 12:15:00|9405.8|9395.8|9405.5|9395.5|9406|9396|9398|9388|143
1640002800000|2021-12-20 12:20:00|9405.3|9395.3|9413.5|9403.5|9413.5|9403.5|9405.3|9395.3|245
1640003100000|2021-12-20 12:25:00|9413.3|9403.3|9405.3|9395.3|9414|9404|9404.5|9394.5|191
1640003400000|2021-12-20 12:30:00|9405.5|9395.5|9405|9395|9411.5|9401.5|9394|9384|204
1640003700000|2021-12-20 12:35:00|9406|9396|9397.8|9387.8|9406|9396|9391.8|9381.8|252
1640004000000|2021-12-20 12:40:00|9397.3|9387.3|9402.8|9392.8|9406.5|9396.5|9397.3|9387.3|145
1640004300000|2021-12-20 12:45:00|9403|9393|9404|9394|9405.5|9395.5|9401.5|9391.5|162
1640004600000|2021-12-20 12:50:00|9403.8|9393.8|9404|9394|9409.5|9399.5|9403.5|9393.5|149
1640004900000|2021-12-20 12:55:00|9404.3|9394.3|9403.8|9393.8|9409|9399|9398.8|9388.8|195
1640005200000|2021-12-20 13:00:00|9403.3|9393.3|9408.8|9398.8|9417|9407|9402.3|9392.3|473
1640005500000|2021-12-20 13:05:00|9408|9398|9403.8|9393.8|9412.3|9402.3|9398.3|9388.3|347
1640005800000|2021-12-20 13:10:00|9404|9394|9417.5|9407.5|9417.5|9407.5|9404|9394|265
1640006100000|2021-12-20 13:15:00|9417.8|9407.8|9412|9402|9419.5|9409.5|9408.8|9398.8|258
1640006400000|2021-12-20 13:20:00|9413|9403|9405.5|9395.5|9419|9409|9405|9395|259
1640006700000|2021-12-20 13:25:00|9406|9396|9410.8|9400.8|9414.3|9404.3|9406|9396|292
1640007000000|2021-12-20 13:30:00|9410.5|9400.5|9403.3|9393.3|9410.8|9400.8|9400.5|9390.5|312
1640007300000|2021-12-20 13:35:00|9403|9393|9405.8|9395.8|9406.5|9396.5|9400|9390|215
1640007600000|2021-12-20 13:40:00|9405.5|9395.5|9410.8|9400.8|9419.5|9409.5|9405.3|9395.3|208
1640007900000|2021-12-20 13:45:00|9411|9401|9411.5|9401.5|9415|9405|9409.3|9399.3|154
1640008200000|2021-12-20 13:50:00|9411.8|9401.8|9402.3|9392.3|9413.8|9403.8|9401.5|9391.5|267
1640008500000|2021-12-20 13:55:00|9402.5|9392.5|9406.8|9396.8|9414.3|9404.3|9397|9387|253
1640008800000|2021-12-20 14:00:00|9407|9397|9419.3|9409.3|9420.3|9410.3|9407|9397|204
1640009100000|2021-12-20 14:05:00|9420.5|9410.5|9437|9427|9442.8|9432.8|9420.3|9410.3|322
1640009400000|2021-12-20 14:10:00|9436.5|9426.5|9448|9438|9450.8|9440.8|9434.8|9424.8|234
1640009700000|2021-12-20 14:15:00|9447.5|9437.5|9461.3|9451.3|9461.3|9451.3|9442.5|9432.5|210
1640010000000|2021-12-20 14:20:00|9461.8|9451.8|9463.8|9453.8|9476.3|9466.3|9459.5|9449.5|322
1640010300000|2021-12-20 14:25:00|9463.3|9453.3|9448.3|9438.3|9464.3|9454.3|9446.3|9436.3|320
1640010600000|2021-12-20 14:30:00|9448.5|9438.5|9437.5|9427.5|9449.5|9439.5|9434.8|9424.8|468
1640010900000|2021-12-20 14:35:00|9437.3|9427.3|9436|9426|9439.5|9429.5|9431.8|9421.8|532
1640011200000|2021-12-20 14:40:00|9436.3|9426.3|9436.8|9426.8|9438.5|9428.5|9428.3|9418.3|461
1640011500000|2021-12-20 14:45:00|9436.3|9426.3|9432.3|9422.3|9439|9429|9430.8|9420.8|379
1640011800000|2021-12-20 14:50:00|9432|9422|9432.8|9422.8|9436.3|9426.3|9425.3|9415.3|368
1640012100000|2021-12-20 14:55:00|9432.3|9422.3|9438.5|9428.5|9439.3|9429.3|9427.8|9417.8|351
1640012400000|2021-12-20 15:00:00|9438|9428|9447.5|9437.5|9451|9441|9435.8|9425.8|440
1640012700000|2021-12-20 15:05:00|9447.8|9437.8|9452.3|9442.3|9452.5|9442.5|9442.3|9432.3|445
1640013000000|2021-12-20 15:10:00|9451.8|9441.8|9450.8|9440.8|9453.5|9443.5|9442.5|9432.5|313
1640013300000|2021-12-20 15:15:00|9451|9441|9463|9453|9463.8|9453.8|9451|9441|309
1640013600000|2021-12-20 15:20:00|9463.3|9453.3|9451.3|9441.3|9467.5|9457.5|9447.8|9437.8|292
1640013900000|2021-12-20 15:25:00|9451|9441|9454.5|9444.5|9458.3|9448.3|9450.5|9440.5|331
1640014200000|2021-12-20 15:30:00|9454.3|9444.3|9449|9439|9454.3|9444.3|9447|9437|246
1640014500000|2021-12-20 15:35:00|9448.8|9438.8|9454.8|9444.8|9456.5|9446.5|9448.3|9438.3|254
1640014800000|2021-12-20 15:40:00|9455|9445|9448.5|9438.5|9461.8|9451.8|9447.4|9437.4|205
1640015100000|2021-12-20 15:45:00|9448.8|9438.8|9441|9431|9453.5|9443.5|9440.5|9430.5|262
1640015400000|2021-12-20 15:50:00|9441.3|9431.3|9443.5|9433.5|9460.3|9450.3|9440.8|9430.8|306
1640015700000|2021-12-20 15:55:00|9443.3|9433.3|9443.8|9433.8|9451|9441|9439|9429|412
1640016000000|2021-12-20 16:00:00|9443.5|9433.5|9441.8|9431.8|9446.5|9436.5|9439|9429|273
1640016300000|2021-12-20 16:05:00|9442.3|9432.3|9460|9450|9460.3|9450.3|9442.3|9432.3|242
1640016600000|2021-12-20 16:10:00|9459.8|9449.8|9450.3|9440.3|9460.8|9450.8|9450.3|9440.3|284
1640016900000|2021-12-20 16:15:00|9450.5|9440.5|9461.8|9451.8|9461.8|9451.8|9445.8|9435.8|206
1640017200000|2021-12-20 16:20:00|9462.8|9452.8|9464|9454|9465.8|9455.8|9458.8|9448.8|151
1640017500000|2021-12-20 16:25:00|9464.3|9454.3|9469.8|9459.8|9470.3|9460.3|9461.3|9451.3|130
1640017800000|2021-12-20 16:30:00|9469.5|9459.5|9466.8|9456.8|9472.8|9462.8|9465|9455|172
1640018100000|2021-12-20 16:35:00|9466.5|9456.5|9456.8|9446.8|9468.3|9458.3|9453.8|9443.8|223
1640018400000|2021-12-20 16:40:00|9456.3|9446.3|9456|9446|9460|9450|9453.8|9443.8|200
1640018700000|2021-12-20 16:45:00|9455.8|9445.8|9450.5|9440.5|9456|9446|9450|9440|310
1640019000000|2021-12-20 16:50:00|9449.3|9439.3|9460.3|9450.3|9462.5|9452.5|9449.3|9439.3|234
1640019300000|2021-12-20 16:55:00|9459.5|9449.5|9456.8|9446.8|9463|9453|9453.8|9443.8|238
1640019600000|2021-12-20 17:00:00|9456.5|9446.5|9464.3|9454.3|9465.8|9455.8|9454.5|9444.5|204
1640019900000|2021-12-20 17:05:00|9464.5|9454.5|9463.3|9453.3|9464.5|9454.5|9459.3|9449.3|141
1640020200000|2021-12-20 17:10:00|9463|9453|9464.5|9454.5|9468.5|9458.5|9459.5|9449.5|124
1640020500000|2021-12-20 17:15:00|9464.3|9454.3|9467.8|9457.8|9472|9462|9464.3|9454.3|138
1640020800000|2021-12-20 17:20:00|9468|9458|9465.5|9455.5|9468.8|9458.8|9464.3|9454.3|153
1640021100000|2021-12-20 17:25:00|9465.8|9455.8|9469|9459|9469.5|9459.5|9462|9452|124
1640021400000|2021-12-20 17:30:00|9469.3|9459.3|9453.8|9443.8|9469.5|9459.5|9453.5|9443.5|144
1640021700000|2021-12-20 17:35:00|9454|9444|9453.5|9443.5|9457.8|9447.8|9449.5|9439.5|146
1640022000000|2021-12-20 17:40:00|9454|9444|9457.5|9447.5|9459|9449|9450.8|9440.8|170
1640022300000|2021-12-20 17:45:00|9456.8|9446.8|9457.3|9447.3|9461|9451|9454|9444|140
1640022600000|2021-12-20 17:50:00|9457|9447|9458|9448|9458.3|9448.3|9453.3|9443.3|120
1640022900000|2021-12-20 17:55:00|9457.8|9447.8|9454.4|9444.4|9460.1|9450.1|9452.4|9442.4|165
1640048400000|2021-12-21 01:00:00|9469.4|9459.4|9467.4|9457.4|9474.4|9464.4|9467.4|9457.4|144
1640048700000|2021-12-21 01:05:00|9467.1|9457.1|9460.9|9450.9|9474.5|9464.5|9460.9|9450.9|233
1640049000000|2021-12-21 01:10:00|9459|9449|9465.4|9455.4|9471.8|9461.8|9458.6|9448.6|210
1640049300000|2021-12-21 01:15:00|9465.6|9455.6|9455|9445|9467.6|9457.6|9454.9|9444.9|215
1640049600000|2021-12-21 01:20:00|9454.9|9444.9|9455.9|9445.9|9459|9449|9453.3|9443.3|207
1640049900000|2021-12-21 01:25:00|9455.5|9445.5|9460|9450|9460|9450|9450.9|9440.9|244
1640050200000|2021-12-21 01:30:00|9459|9449|9473.8|9463.8|9473.8|9463.8|9456.5|9446.5|293
1640050500000|2021-12-21 01:35:00|9474|9464|9474.9|9464.9|9482.5|9472.5|9473.8|9463.8|288
1640050800000|2021-12-21 01:40:00|9474.8|9464.8|9486.4|9476.4|9487.8|9477.8|9474.4|9464.4|270
1640051100000|2021-12-21 01:45:00|9486.8|9476.8|9484.3|9474.3|9489.8|9479.8|9477.5|9467.5|218
1640051400000|2021-12-21 01:50:00|9485|9475|9485.8|9475.8|9494.5|9484.5|9483.1|9473.1|240
1640051700000|2021-12-21 01:55:00|9485.5|9475.5|9487.4|9477.4|9489.5|9479.5|9482.3|9472.3|162
1640052000000|2021-12-21 02:00:00|9488|9478|9490.3|9480.3|9491.8|9481.8|9485.3|9475.3|172
1640052300000|2021-12-21 02:05:00|9489.3|9479.3|9493.6|9483.6|9497.1|9487.1|9489.3|9479.3|202
1640052600000|2021-12-21 02:10:00|9492.9|9482.9|9494|9484|9495.8|9485.8|9489.1|9479.1|244
1640052900000|2021-12-21 02:15:00|9493.8|9483.8|9492.4|9482.4|9494.5|9484.5|9491|9481|74
1640053200000|2021-12-21 02:20:00|9492.1|9482.1|9491.5|9481.5|9493|9483|9490.4|9480.4|65
1640053500000|2021-12-21 02:25:00|9491.3|9481.3|9491|9481|9492.3|9482.3|9490.6|9480.6|46
1640053800000|2021-12-21 02:30:00|9491.3|9481.3|9492.4|9482.4|9494.8|9484.8|9489.5|9479.5|171
1640054100000|2021-12-21 02:35:00|9492.8|9482.8|9488.1|9478.1|9495.4|9485.4|9487.5|9477.5|122
1640054400000|2021-12-21 02:40:00|9488.5|9478.5|9486.5|9476.5|9489.9|9479.9|9485.9|9475.9|194
1640054700000|2021-12-21 02:45:00|9486.3|9476.3|9498|9488|9500|9490|9485.9|9475.9|225
1640055000000|2021-12-21 02:50:00|9498.3|9488.3|9495.3|9485.3|9504.3|9494.3|9494.3|9484.3|204
1640055300000|2021-12-21 02:55:00|9495.1|9485.1|9489.3|9479.3|9499.3|9489.3|9485.9|9475.9|205
1640055600000|2021-12-21 03:00:00|9489|9479|9491.9|9481.9|9493.5|9483.5|9488.3|9478.3|275
1640055900000|2021-12-21 03:05:00|9492.1|9482.1|9485.3|9475.3|9492.8|9482.8|9483.3|9473.3|152
1640056200000|2021-12-21 03:10:00|9485.5|9475.5|9484.3|9474.3|9488.3|9478.3|9480.3|9470.3|248
1640056500000|2021-12-21 03:15:00|9483.6|9473.6|9487.6|9477.6|9489.5|9479.5|9482.4|9472.4|191
1640056800000|2021-12-21 03:20:00|9488|9478|9491.6|9481.6|9494|9484|9486.6|9476.6|168
1640057100000|2021-12-21 03:25:00|9492|9482|9484.5|9474.5|9496.8|9486.8|9484.5|9474.5|174
1640057400000|2021-12-21 03:30:00|9484.8|9474.8|9483|9473|9485.8|9475.8|9482.3|9472.3|91
1640057700000|2021-12-21 03:35:00|9482.8|9472.8|9484.8|9474.8|9484.8|9474.8|9482.4|9472.4|78
1640058000000|2021-12-21 03:40:00|9484.4|9474.4|9485.5|9475.5|9487.8|9477.8|9484.3|9474.3|44
1640058300000|2021-12-21 03:45:00|9485.3|9475.3|9483.3|9473.3|9485.4|9475.4|9482.8|9472.8|41
1640058600000|2021-12-21 03:50:00|9483.5|9473.5|9485.4|9475.4|9485.6|9475.6|9483.3|9473.3|51
1640058900000|2021-12-21 03:55:00|9485.6|9475.6|9483.5|9473.5|9486|9476|9483.1|9473.1|39
1640059200000|2021-12-21 04:00:00|9483.4|9473.4|9482.5|9472.5|9483.5|9473.5|9482|9472|25
1640059500000|2021-12-21 04:05:00|9482.8|9472.8|9482.5|9472.5|9484.9|9474.9|9482.5|9472.5|37
1640059800000|2021-12-21 04:10:00|9482.1|9472.1|9487.5|9477.5|9488|9478|9482|9472|51
1640060100000|2021-12-21 04:15:00|9487.4|9477.4|9486.3|9476.3|9487.5|9477.5|9483.9|9473.9|72
1640060400000|2021-12-21 04:20:00|9485.9|9475.9|9486.9|9476.9|9487.6|9477.6|9484|9474|43
1640060700000|2021-12-21 04:25:00|9487.1|9477.1|9486.1|9476.1|9488|9478|9484.1|9474.1|42
1640061000000|2021-12-21 04:30:00|9486|9476|9486.1|9476.1|9487|9477|9484.3|9474.3|44
1640061300000|2021-12-21 04:35:00|9486|9476|9486.8|9476.8|9486.8|9476.8|9484|9474|17
1640061600000|2021-12-21 04:40:00|9486.4|9476.4|9486.8|9476.8|9489|9479|9485.9|9475.9|29
1640061900000|2021-12-21 04:45:00|9487|9477|9487.3|9477.3|9487.8|9477.8|9485.3|9475.3|34
1640062200000|2021-12-21 04:50:00|9487|9477|9487.3|9477.3|9487.3|9477.3|9485|9475|18
1640062500000|2021-12-21 04:55:00|9486.8|9476.8|9484.8|9474.8|9486.8|9476.8|9484.8|9474.8|11
1640062800000|2021-12-21 05:00:00|9486.6|9476.6|9481.8|9471.8|9486.8|9476.8|9481.5|9471.5|84
1640063100000|2021-12-21 05:05:00|9482.1|9472.1|9476.5|9466.5|9483.1|9473.1|9475.3|9465.3|83
1640063400000|2021-12-21 05:10:00|9476.3|9466.3|9479.9|9469.9|9482.6|9472.6|9473.8|9463.8|80
1640063700000|2021-12-21 05:15:00|9480|9470|9480.1|9470.1|9481.6|9471.6|9477.8|9467.8|70
1640064000000|2021-12-21 05:20:00|9481.3|9471.3|9482.9|9472.9|9482.9|9472.9|9476.8|9466.8|61
1640064300000|2021-12-21 05:25:00|9483|9473|9487.1|9477.1|9488|9478|9482.9|9472.9|64
1640064600000|2021-12-21 05:30:00|9486.8|9476.8|9496.1|9486.1|9498.3|9488.3|9486.8|9476.8|286
1640064900000|2021-12-21 05:35:00|9496.5|9486.5|9496|9486|9499.1|9489.1|9492.6|9482.6|180
1640065200000|2021-12-21 05:40:00|9496.9|9486.9|9494.5|9484.5|9498|9488|9492.8|9482.8|170
1640065500000|2021-12-21 05:45:00|9494.8|9484.8|9502.8|9492.8|9505.3|9495.3|9492|9482|243
1640065800000|2021-12-21 05:50:00|9503.3|9493.3|9503.1|9493.1|9505|9495|9500.9|9490.9|130
1640066100000|2021-12-21 05:55:00|9503.4|9493.4|9507.1|9497.1|9508.1|9498.1|9503.4|9493.4|187
1640066400000|2021-12-21 06:00:00|9506.6|9496.6|9509.4|9499.4|9512.9|9502.9|9504.4|9494.4|193
1640066700000|2021-12-21 06:05:00|9509.1|9499.1|9515.4|9505.4|9516.1|9506.1|9507.1|9497.1|143
1640067000000|2021-12-21 06:10:00|9515.3|9505.3|9511.5|9501.5|9516.3|9506.3|9511.1|9501.1|120
1640067300000|2021-12-21 06:15:00|9511.3|9501.3|9509.9|9499.9|9516|9506|9507.3|9497.3|171
1640067600000|2021-12-21 06:20:00|9510.3|9500.3|9505.9|9495.9|9512.4|9502.4|9503.8|9493.8|139
1640067900000|2021-12-21 06:25:00|9506|9496|9507|9497|9510|9500|9505.9|9495.9|196
1640068200000|2021-12-21 06:30:00|9506.8|9496.8|9503.9|9493.9|9506.8|9496.8|9503.8|9493.8|169
1640068500000|2021-12-21 06:35:00|9504.1|9494.1|9507.4|9497.4|9509.5|9499.5|9504.1|9494.1|181
1640068800000|2021-12-21 06:40:00|9507|9497|9507.5|9497.5|9508.1|9498.1|9504.5|9494.5|113
1640069100000|2021-12-21 06:45:00|9508|9498|9509|9499|9509.1|9499.1|9504.8|9494.8|101
1640069400000|2021-12-21 06:50:00|9509.3|9499.3|9512.8|9502.8|9513.6|9503.6|9508.1|9498.1|114
1640069700000|2021-12-21 06:55:00|9512.6|9502.6|9503.9|9493.9|9512.6|9502.6|9503.3|9493.3|183
1640070000000|2021-12-21 07:00:00|9503.1|9493.1|9498.6|9488.6|9505|9495|9497|9487|112
1640070300000|2021-12-21 07:05:00|9498.4|9488.4|9503.5|9493.5|9504.1|9494.1|9495.1|9485.1|159
1640070600000|2021-12-21 07:10:00|9504|9494|9506.5|9496.5|9507.8|9497.8|9502.9|9492.9|139
1640070900000|2021-12-21 07:15:00|9506.3|9496.3|9514.4|9504.4|9514.6|9504.6|9502|9492|149
1640071200000|2021-12-21 07:20:00|9514.6|9504.6|9549.4|9539.4|9552.5|9542.5|9514.4|9504.4|204
1640071500000|2021-12-21 07:25:00|9549|9539|9558.6|9548.6|9559.3|9549.3|9542.9|9532.9|175
1640071800000|2021-12-21 07:30:00|9558.4|9548.4|9551.3|9541.3|9559.5|9549.5|9546.4|9536.4|185
1640072100000|2021-12-21 07:35:00|9551|9541|9548.3|9538.3|9553.9|9543.9|9546.5|9536.5|133
1640072400000|2021-12-21 07:40:00|9548|9538|9536.1|9526.1|9548.4|9538.4|9536.1|9526.1|118
1640072700000|2021-12-21 07:45:00|9535.5|9525.5|9530.5|9520.5|9537.4|9527.4|9529|9519|172
1640073000000|2021-12-21 07:50:00|9530.8|9520.8|9530|9520|9535|9525|9529.8|9519.8|168
1640073300000|2021-12-21 07:55:00|9529.8|9519.8|9537.8|9527.8|9537.8|9527.8|9528.9|9518.9|160
1640073600000|2021-12-21 08:00:00|9538.3|9528.3|9525|9515|9539.9|9529.9|9517.8|9507.8|241
1640073900000|2021-12-21 08:05:00|9525.3|9515.3|9519.8|9509.8|9528.3|9518.3|9515.8|9505.8|186
1640074200000|2021-12-21 08:10:00|9520.3|9510.3|9520.8|9510.8|9522.8|9512.8|9516.5|9506.5|157
1640074500000|2021-12-21 08:15:00|9521.3|9511.3|9519.8|9509.8|9525|9515|9519.3|9509.3|97
1640074800000|2021-12-21 08:20:00|9521.8|9511.8|9516.5|9506.5|9523.8|9513.8|9516.5|9506.5|121
1640075100000|2021-12-21 08:25:00|9516.8|9506.8|9519.3|9509.3|9521.8|9511.8|9512.5|9502.5|110
1640075400000|2021-12-21 08:30:00|9518.8|9508.8|9523.3|9513.3|9524|9514|9513.5|9503.5|196
1640075700000|2021-12-21 08:35:00|9523.5|9513.5|9523.8|9513.8|9524.3|9514.3|9521.5|9511.5|114
1640076000000|2021-12-21 08:40:00|9524|9514|9529|9519|9529.5|9519.5|9522|9512|143
1640076300000|2021-12-21 08:45:00|9529.3|9519.3|9537.3|9527.3|9539.5|9529.5|9526.8|9516.8|167
1640076600000|2021-12-21 08:50:00|9537.5|9527.5|9538.5|9528.5|9539.8|9529.8|9536|9526|129
1640076900000|2021-12-21 08:55:00|9538.3|9528.3|9534.3|9524.3|9543.3|9533.3|9532.8|9522.8|135
1640077200000|2021-12-21 09:00:00|9534.8|9524.8|9541|9531|9541.5|9531.5|9530.5|9520.5|157
1640077500000|2021-12-21 09:05:00|9540.8|9530.8|9543|9533|9544|9534|9536.5|9526.5|110
1640077800000|2021-12-21 09:10:00|9542.8|9532.8|9546|9536|9549.5|9539.5|9539.5|9529.5|148
1640078100000|2021-12-21 09:15:00|9546.8|9536.8|9549|9539|9550.8|9540.8|9541.8|9531.8|137
1640078400000|2021-12-21 09:20:00|9548.8|9538.8|9546.5|9536.5|9550.3|9540.3|9546|9536|121
1640078700000|2021-12-21 09:25:00|9547.8|9537.8|9550.5|9540.5|9550.5|9540.5|9546|9536|123
1640079000000|2021-12-21 09:30:00|9550.8|9540.8|9545|9535|9550.8|9540.8|9543.5|9533.5|133
1640079300000|2021-12-21 09:35:00|9545.3|9535.3|9549.3|9539.3|9554|9544|9544.8|9534.8|142
1640079600000|2021-12-21 09:40:00|9549|9539|9549|9539|9552|9542|9547|9537|163
1640079900000|2021-12-21 09:45:00|9549.3|9539.3|9547.5|9537.5|9549.5|9539.5|9547|9537|133
1640080200000|2021-12-21 09:50:00|9547|9537|9539.5|9529.5|9548.3|9538.3|9539.5|9529.5|117
1640080500000|2021-12-21 09:55:00|9539|9529|9544.3|9534.3|9544.3|9534.3|9536.3|9526.3|118
1640080800000|2021-12-21 10:00:00|9544|9534|9544.5|9534.5|9545.3|9535.3|9542|9532|99
1640081100000|2021-12-21 10:05:00|9543.8|9533.8|9544.3|9534.3|9544.8|9534.8|9542.8|9532.8|90
1640081400000|2021-12-21 10:10:00|9544|9534|9557|9547|9558.8|9548.8|9542.8|9532.8|110
1640081700000|2021-12-21 10:15:00|9556.8|9546.8|9555.5|9545.5|9559|9549|9554|9544|146
1640082000000|2021-12-21 10:20:00|9555.8|9545.8|9549|9539|9556|9546|9548.3|9538.3|88
1640082300000|2021-12-21 10:25:00|9548.8|9538.8|9545.3|9535.3|9552.8|9542.8|9541.8|9531.8|78
1640082600000|2021-12-21 10:30:00|9545|9535|9541.3|9531.3|9545|9535|9540.8|9530.8|64
1640082900000|2021-12-21 10:35:00|9541.5|9531.5|9542.8|9532.8|9546.8|9536.8|9541.3|9531.3|101
1640083200000|2021-12-21 10:40:00|9542|9532|9543.5|9533.5|9543.5|9533.5|9536.3|9526.3|90
1640083500000|2021-12-21 10:45:00|9543.8|9533.8|9544.3|9534.3|9548.3|9538.3|9543.5|9533.5|82
1640083800000|2021-12-21 10:50:00|9544.5|9534.5|9543.8|9533.8|9545|9535|9540.3|9530.3|90
1640084100000|2021-12-21 10:55:00|9544|9534|9539.8|9529.8|9548|9538|9539|9529|119
1640084400000|2021-12-21 11:00:00|9539.5|9529.5|9533.5|9523.5|9540.5|9530.5|9532.3|9522.3|76
1640084700000|2021-12-21 11:05:00|9533.3|9523.3|9532|9522|9537.5|9527.5|9532|9522|81
1640085000000|2021-12-21 11:10:00|9531.8|9521.8|9532.3|9522.3|9532.5|9522.5|9525.3|9515.3|70
1640085300000|2021-12-21 11:15:00|9532.5|9522.5|9538.3|9528.3|9539|9529|9531.5|9521.5|126
1640085600000|2021-12-21 11:20:00|9538|9528|9533.8|9523.8|9538.5|9528.5|9528.8|9518.8|103
1640085900000|2021-12-21 11:25:00|9534|9524|9538.8|9528.8|9541.9|9531.9|9534|9524|87
1640086200000|2021-12-21 11:30:00|9539.3|9529.3|9535.3|9525.3|9540.8|9530.8|9533.5|9523.5|52
1640086500000|2021-12-21 11:35:00|9535.5|9525.5|9528.8|9518.8|9537|9527|9528.8|9518.8|85
1640086800000|2021-12-21 11:40:00|9529|9519|9527.5|9517.5|9531.5|9521.5|9527.3|9517.3|63
1640087100000|2021-12-21 11:45:00|9527.3|9517.3|9535.3|9525.3|9535.3|9525.3|9527.3|9517.3|60
1640087400000|2021-12-21 11:50:00|9535.8|9525.8|9527.3|9517.3|9536.3|9526.3|9525.8|9515.8|92
1640087700000|2021-12-21 11:55:00|9528|9518|9526.8|9516.8|9529.5|9519.5|9525.5|9515.5|90
1640088000000|2021-12-21 12:00:00|9527.3|9517.3|9533.8|9523.8|9536.3|9526.3|9527|9517|91
1640088300000|2021-12-21 12:05:00|9533.5|9523.5|9535.5|9525.5|9540|9530|9531.5|9521.5|117
1640088600000|2021-12-21 12:10:00|9536.3|9526.3|9534.3|9524.3|9537.8|9527.8|9534.3|9524.3|86
1640088900000|2021-12-21 12:15:00|9534.5|9524.5|9537.3|9527.3|9543.8|9533.8|9534.5|9524.5|101
1640089200000|2021-12-21 12:20:00|9536.8|9526.8|9528.5|9518.5|9538|9528|9526|9516|111
1640089500000|2021-12-21 12:25:00|9528.8|9518.8|9519.3|9509.3|9529.8|9519.8|9519|9509|145
1640089800000|2021-12-21 12:30:00|9519.5|9509.5|9519.5|9509.5|9529.5|9519.5|9517.5|9507.5|162
1640090100000|2021-12-21 12:35:00|9520.3|9510.3|9520|9510|9526.3|9516.3|9517.5|9507.5|180
1640090400000|2021-12-21 12:40:00|9520.3|9510.3|9521.3|9511.3|9523.5|9513.5|9519.8|9509.8|72
1640090700000|2021-12-21 12:45:00|9521.8|9511.8|9520.3|9510.3|9525|9515|9519.3|9509.3|123
1640091000000|2021-12-21 12:50:00|9520.5|9510.5|9529.3|9519.3|9530.5|9520.5|9520.5|9510.5|151
1640091300000|2021-12-21 12:55:00|9529.5|9519.5|9522.8|9512.8|9533.8|9523.8|9519.5|9509.5|167
1640091600000|2021-12-21 13:00:00|9528|9518|9531|9521|9533|9523|9520|9510|456
1640091900000|2021-12-21 13:05:00|9530.8|9520.8|9494.3|9484.3|9533.8|9523.8|9494|9484|346
1640092200000|2021-12-21 13:10:00|9494|9484|9504|9494|9509|9499|9489.5|9479.5|352
1640092500000|2021-12-21 13:15:00|9504.5|9494.5|9513.8|9503.8|9523.5|9513.5|9503.8|9493.8|258
1640092800000|2021-12-21 13:20:00|9514.3|9504.3|9518.8|9508.8|9523.3|9513.3|9511.5|9501.5|268
1640093100000|2021-12-21 13:25:00|9518.5|9508.5|9511|9501|9519.5|9509.5|9509.5|9499.5|230
1640093400000|2021-12-21 13:30:00|9511.5|9501.5|9523|9513|9524|9514|9511.5|9501.5|203
1640093700000|2021-12-21 13:35:00|9522.3|9512.3|9514.3|9504.3|9524|9514|9510.5|9500.5|171
1640094000000|2021-12-21 13:40:00|9514.5|9504.5|9515.8|9505.8|9515.8|9505.8|9509|9499|167
1640094300000|2021-12-21 13:45:00|9515.5|9505.5|9512|9502|9520.8|9510.8|9511.5|9501.5|147
1640094600000|2021-12-21 13:50:00|9511.8|9501.8|9514.8|9504.8|9517.5|9507.5|9511.8|9501.8|111
1640094900000|2021-12-21 13:55:00|9515|9505|9517.5|9507.5|9518.3|9508.3|9514|9504|145
1640095200000|2021-12-21 14:00:00|9518|9508|9518.5|9508.5|9523.8|9513.8|9515.8|9505.8|187
1640095500000|2021-12-21 14:05:00|9518.3|9508.3|9522.8|9512.8|9524.8|9514.8|9517.5|9507.5|133
1640095800000|2021-12-21 14:10:00|9523.5|9513.5|9533|9523|9534.5|9524.5|9523.5|9513.5|202
1640096100000|2021-12-21 14:15:00|9532.8|9522.8|9533.3|9523.3|9534.5|9524.5|9530|9520|191
1640096400000|2021-12-21 14:20:00|9533.5|9523.5|9528|9518|9534.5|9524.5|9527|9517|232
1640096700000|2021-12-21 14:25:00|9528.3|9518.3|9534.3|9524.3|9534.5|9524.5|9527.3|9517.3|171
1640097000000|2021-12-21 14:30:00|9534.5|9524.5|9532|9522|9535|9525|9527|9517|319
1640097300000|2021-12-21 14:35:00|9532.5|9522.5|9534.8|9524.8|9538|9528|9530.8|9520.8|245
1640097600000|2021-12-21 14:40:00|9535|9525|9525.5|9515.5|9537.3|9527.3|9522.5|9512.5|316
1640097900000|2021-12-21 14:45:00|9525.3|9515.3|9525.3|9515.3|9528.8|9518.8|9518.5|9508.5|368
1640098200000|2021-12-21 14:50:00|9525.5|9515.5|9522.8|9512.8|9531.8|9521.8|9518.3|9508.3|302
1640098500000|2021-12-21 14:55:00|9522.5|9512.5|9518.3|9508.3|9524.5|9514.5|9513.8|9503.8|340
1640098800000|2021-12-21 15:00:00|9518.5|9508.5|9529.8|9519.8|9533.8|9523.8|9518.5|9508.5|335
1640099100000|2021-12-21 15:05:00|9529.3|9519.3|9526|9516|9534|9524|9525.5|9515.5|283
1640099400000|2021-12-21 15:10:00|9525.8|9515.8|9532.9|9522.9|9534|9524|9525.8|9515.8|219
1640099700000|2021-12-21 15:15:00|9531.5|9521.5|9530.5|9520.5|9536.5|9526.5|9527.3|9517.3|181
1640100000000|2021-12-21 15:20:00|9530.8|9520.8|9521|9511|9535.5|9525.5|9520.8|9510.8|248
1640100300000|2021-12-21 15:25:00|9520.8|9510.8|9523.8|9513.8|9527.8|9517.8|9513.3|9503.3|286
1640100600000|2021-12-21 15:30:00|9524|9514|9527|9517|9532|9522|9524|9514|271
1640100900000|2021-12-21 15:35:00|9527.8|9517.8|9531|9521|9531.5|9521.5|9527.3|9517.3|216
1640101200000|2021-12-21 15:40:00|9530.3|9520.3|9537|9527|9538|9528|9529.8|9519.8|175
1640101500000|2021-12-21 15:45:00|9536.8|9526.8|9545.8|9535.8|9547.3|9537.3|9534.5|9524.5|224
1640101800000|2021-12-21 15:50:00|9545.5|9535.5|9543.8|9533.8|9547.8|9537.8|9541.3|9531.3|167
1640102100000|2021-12-21 15:55:00|9544.3|9534.3|9539|9529|9548.8|9538.8|9536.3|9526.3|204
1640102400000|2021-12-21 16:00:00|9538.8|9528.8|9551.8|9541.8|9552|9542|9538.3|9528.3|308
1640102700000|2021-12-21 16:05:00|9551.3|9541.3|9558.8|9548.8|9559.8|9549.8|9551|9541|140
1640103000000|2021-12-21 16:10:00|9559.3|9549.3|9555.5|9545.5|9559.8|9549.8|9554.3|9544.3|200
1640103300000|2021-12-21 16:15:00|9556|9546|9553.8|9543.8|9557.5|9547.5|9551.3|9541.3|182
1640103600000|2021-12-21 16:20:00|9553.5|9543.5|9545|9535|9554.8|9544.8|9544|9534|207
1640103900000|2021-12-21 16:25:00|9544.8|9534.8|9539.3|9529.3|9551.8|9541.8|9534.3|9524.3|286
1640104200000|2021-12-21 16:30:00|9539.5|9529.5|9540|9530|9543.8|9533.8|9536.8|9526.8|259
1640104500000|2021-12-21 16:35:00|9539.8|9529.8|9541|9531|9543.8|9533.8|9534.5|9524.5|169
1640104800000|2021-12-21 16:40:00|9540.8|9530.8|9534.5|9524.5|9541|9531|9529.3|9519.3|265
1640105100000|2021-12-21 16:45:00|9534.3|9524.3|9533.5|9523.5|9544|9534|9533|9523|356
1640105400000|2021-12-21 16:50:00|9533.3|9523.3|9525.8|9515.8|9534.5|9524.5|9524.5|9514.5|203
1640105700000|2021-12-21 16:55:00|9525|9515|9530.5|9520.5|9531.8|9521.8|9523.5|9513.5|279
1640106000000|2021-12-21 17:00:00|9530.3|9520.3|9525.3|9515.3|9535|9525|9524.5|9514.5|165
1640106300000|2021-12-21 17:05:00|9524.8|9514.8|9524.5|9514.5|9530.3|9520.3|9519.8|9509.8|179
1640106600000|2021-12-21 17:10:00|9524.3|9514.3|9533.5|9523.5|9533.8|9523.8|9521.5|9511.5|140
1640106900000|2021-12-21 17:15:00|9533.8|9523.8|9536.8|9526.8|9536.8|9526.8|9531.3|9521.3|79
1640107200000|2021-12-21 17:20:00|9537|9527|9537.5|9527.5|9542|9532|9537|9527|71
1640107500000|2021-12-21 17:25:00|9537.3|9527.3|9538.3|9528.3|9538.5|9528.5|9535.5|9525.5|69
1640107800000|2021-12-21 17:30:00|9537.8|9527.8|9538.8|9528.8|9541.8|9531.8|9536.3|9526.3|84
1640108100000|2021-12-21 17:35:00|9539|9529|9538.3|9528.3|9541.3|9531.3|9537|9527|137
1640108400000|2021-12-21 17:40:00|9538.5|9528.5|9542.5|9532.5|9544|9534|9538|9528|125
1640108700000|2021-12-21 17:45:00|9542.8|9532.8|9540.5|9530.5|9544.3|9534.3|9539|9529|135
1640109000000|2021-12-21 17:50:00|9540.3|9530.3|9543.5|9533.5|9544.5|9534.5|9539.3|9529.3|123
1640109300000|2021-12-21 17:55:00|9544|9534|9557.6|9547.6|9558.6|9548.6|9544|9534|128
1640134800000|2021-12-22 01:00:00|9548.3|9538.3|9553.6|9543.6|9556.9|9546.9|9545.5|9535.5|186
1640135100000|2021-12-22 01:05:00|9553.9|9543.9|9557|9547|9561.4|9551.4|9549.6|9539.6|264
1640135400000|2021-12-22 01:10:00|9557.3|9547.3|9549|9539|9559.6|9549.6|9549|9539|232
1640135700000|2021-12-22 01:15:00|9549.3|9539.3|9544.5|9534.5|9552|9542|9544.3|9534.3|194
1640136000000|2021-12-22 01:20:00|9544.3|9534.3|9550.5|9540.5|9553.5|9543.5|9544.3|9534.3|200
1640136300000|2021-12-22 01:25:00|9551.4|9541.4|9559.5|9549.5|9560.3|9550.3|9549.5|9539.5|199
1640136600000|2021-12-22 01:30:00|9560|9550|9560.8|9550.8|9562.8|9552.8|9557.6|9547.6|239
1640136900000|2021-12-22 01:35:00|9561.1|9551.1|9561.4|9551.4|9567.9|9557.9|9558.5|9548.5|209
1640137200000|2021-12-22 01:40:00|9561.6|9551.6|9558.8|9548.8|9562|9552|9555.1|9545.1|153
1640137500000|2021-12-22 01:45:00|9558.6|9548.6|9550.5|9540.5|9563.1|9553.1|9547.3|9537.3|179
1640137800000|2021-12-22 01:50:00|9550.8|9540.8|9545.8|9535.8|9554.1|9544.1|9544.8|9534.8|185
1640138100000|2021-12-22 01:55:00|9546|9536|9546.9|9536.9|9548.4|9538.4|9544.5|9534.5|125
1640138400000|2021-12-22 02:00:00|9547|9537|9541.9|9531.9|9547.6|9537.6|9540.5|9530.5|225
1640138700000|2021-12-22 02:05:00|9541.6|9531.6|9541.3|9531.3|9545.1|9535.1|9540.4|9530.4|210
1640139000000|2021-12-22 02:10:00|9541.6|9531.6|9531.4|9521.4|9542.9|9532.9|9530.3|9520.3|227
1640139300000|2021-12-22 02:15:00|9531.1|9521.1|9530.3|9520.3|9533.8|9523.8|9530|9520|105
1640139600000|2021-12-22 02:20:00|9530|9520|9532.9|9522.9|9534.4|9524.4|9529.5|9519.5|94
1640139900000|2021-12-22 02:25:00|9533.4|9523.4|9531.4|9521.4|9533.5|9523.5|9530.3|9520.3|66
1640140200000|2021-12-22 02:30:00|9531|9521|9534.6|9524.6|9537|9527|9529.3|9519.3|246
1640140500000|2021-12-22 02:35:00|9534.4|9524.4|9535.8|9525.8|9539.9|9529.9|9533.1|9523.1|179
1640140800000|2021-12-22 02:40:00|9535.5|9525.5|9520|9510|9535.8|9525.8|9519|9509|221
1640141100000|2021-12-22 02:45:00|9519.5|9509.5|9530.5|9520.5|9533.6|9523.6|9518.9|9508.9|171
1640141400000|2021-12-22 02:50:00|9530.3|9520.3|9532.6|9522.6|9535.4|9525.4|9528|9518|161
1640141700000|2021-12-22 02:55:00|9532.9|9522.9|9530.9|9520.9|9532.9|9522.9|9527.9|9517.9|145
1640142000000|2021-12-22 03:00:00|9530.6|9520.6|9522.5|9512.5|9531.1|9521.1|9522.1|9512.1|129
1640142300000|2021-12-22 03:05:00|9522.1|9512.1|9528.6|9518.6|9528.6|9518.6|9521.6|9511.6|78
1640142600000|2021-12-22 03:10:00|9528.5|9518.5|9536.3|9526.3|9538.8|9528.8|9526.9|9516.9|127
1640142900000|2021-12-22 03:15:00|9535.8|9525.8|9534.6|9524.6|9539.3|9529.3|9534.4|9524.4|186
1640143200000|2021-12-22 03:20:00|9534.4|9524.4|9534.5|9524.5|9540|9530|9534|9524|107
1640143500000|2021-12-22 03:25:00|9534.8|9524.8|9534.3|9524.3|9541.9|9531.9|9533.9|9523.9|194
1640143800000|2021-12-22 03:30:00|9534.6|9524.6|9533.6|9523.6|9534.6|9524.6|9529.4|9519.4|90
1640144100000|2021-12-22 03:35:00|9534|9524|9537.3|9527.3|9540.3|9530.3|9534|9524|58
1640144400000|2021-12-22 03:40:00|9537.1|9527.1|9538.5|9528.5|9538.5|9528.5|9534.5|9524.5|22
1640144700000|2021-12-22 03:45:00|9538.4|9528.4|9540.8|9530.8|9540.8|9530.8|9538.4|9528.4|12
1640145000000|2021-12-22 03:50:00|9540.4|9530.4|9539.4|9529.4|9541|9531|9539|9529|14
1640145300000|2021-12-22 03:55:00|9540.3|9530.3|9539.8|9529.8|9540.3|9530.3|9537.8|9527.8|23
1640145600000|2021-12-22 04:00:00|9539.5|9529.5|9540|9530|9541.9|9531.9|9539|9529|28
1640145900000|2021-12-22 04:05:00|9539.6|9529.6|9538.9|9528.9|9540.5|9530.5|9537.3|9527.3|48
1640146200000|2021-12-22 04:10:00|9538.6|9528.6|9539.5|9529.5|9539.5|9529.5|9537.5|9527.5|39
1640146500000|2021-12-22 04:15:00|9539.4|9529.4|9539.5|9529.5|9541.1|9531.1|9537.9|9527.9|36
1640146800000|2021-12-22 04:20:00|9539.8|9529.8|9539.5|9529.5|9540.3|9530.3|9539|9529|20
1640147100000|2021-12-22 04:25:00|9539.3|9529.3|9539.8|9529.8|9539.8|9529.8|9539|9529|15
1640147400000|2021-12-22 04:30:00|9539.5|9529.5|9541.3|9531.3|9541.5|9531.5|9539.3|9529.3|31
1640147700000|2021-12-22 04:35:00|9541|9531|9542.5|9532.5|9543.8|9533.8|9541|9531|24
1640148000000|2021-12-22 04:40:00|9542.1|9532.1|9541.9|9531.9|9543.1|9533.1|9538.9|9528.9|39
1640148300000|2021-12-22 04:45:00|9541.8|9531.8|9539|9529|9541.8|9531.8|9538.3|9528.3|13
1640148600000|2021-12-22 04:50:00|9538.6|9528.6|9541.5|9531.5|9541.5|9531.5|9538.4|9528.4|26
1640148900000|2021-12-22 04:55:00|9541.8|9531.8|9547.8|9537.8|9549.4|9539.4|9540.8|9530.8|24
1640149200000|2021-12-22 05:00:00|9547.5|9537.5|9548|9538|9549.6|9539.6|9544.3|9534.3|80
1640149500000|2021-12-22 05:05:00|9547.8|9537.8|9544.4|9534.4|9548|9538|9543.9|9533.9|64
1640149800000|2021-12-22 05:10:00|9544.9|9534.9|9540.5|9530.5|9544.9|9534.9|9540.5|9530.5|77
1640150100000|2021-12-22 05:15:00|9540.3|9530.3|9541.4|9531.4|9542.4|9532.4|9539.6|9529.6|69
1640150400000|2021-12-22 05:20:00|9541.3|9531.3|9539.3|9529.3|9542|9532|9537.1|9527.1|44
1640150700000|2021-12-22 05:25:00|9539.5|9529.5|9544.8|9534.8|9544.8|9534.8|9539.5|9529.5|56
1640151000000|2021-12-22 05:30:00|9544.5|9534.5|9544.3|9534.3|9547.8|9537.8|9537.5|9527.5|206
1640151300000|2021-12-22 05:35:00|9542.3|9532.3|9551.4|9541.4|9557.6|9547.6|9541.5|9531.5|178
1640151600000|2021-12-22 05:40:00|9551.5|9541.5|9554.5|9544.5|9558.4|9548.4|9550.3|9540.3|205
1640151900000|2021-12-22 05:45:00|9553.4|9543.4|9569.1|9559.1|9571.8|9561.8|9552.4|9542.4|331
1640152200000|2021-12-22 05:50:00|9569.5|9559.5|9564.8|9554.8|9572.3|9562.3|9564.8|9554.8|153
1640152500000|2021-12-22 05:55:00|9563.8|9553.8|9570.6|9560.6|9576.4|9566.4|9563.8|9553.8|202
1640152800000|2021-12-22 06:00:00|9571.3|9561.3|9575.6|9565.6|9579.8|9569.8|9571.3|9561.3|227
1640153100000|2021-12-22 06:05:00|9575.9|9565.9|9579.6|9569.6|9583.1|9573.1|9573.3|9563.3|235
1640153400000|2021-12-22 06:10:00|9579.9|9569.9|9581.3|9571.3|9582.1|9572.1|9577.5|9567.5|167
1640153700000|2021-12-22 06:15:00|9582.1|9572.1|9580.3|9570.3|9583.3|9573.3|9577|9567|206
1640154000000|2021-12-22 06:20:00|9580.4|9570.4|9576.4|9566.4|9582.4|9572.4|9576.4|9566.4|203
1640154300000|2021-12-22 06:25:00|9576.1|9566.1|9574.5|9564.5|9576.8|9566.8|9570.1|9560.1|171
1640154600000|2021-12-22 06:30:00|9575.1|9565.1|9567.5|9557.5|9578.5|9568.5|9567|9557|189
1640154900000|2021-12-22 06:35:00|9567.3|9557.3|9569.5|9559.5|9569.5|9559.5|9562|9552|201
1640155200000|2021-12-22 06:40:00|9569.1|9559.1|9572.3|9562.3|9575|9565|9568.5|9558.5|138
1640155500000|2021-12-22 06:45:00|9572.1|9562.1|9575.1|9565.1|9575.5|9565.5|9569.4|9559.4|139
1640155800000|2021-12-22 06:50:00|9574.8|9564.8|9569.5|9559.5|9577.9|9567.9|9565.4|9555.4|213
1640156100000|2021-12-22 06:55:00|9568.9|9558.9|9570.6|9560.6|9573|9563|9565|9555|188
1640156400000|2021-12-22 07:00:00|9570.4|9560.4|9575.3|9565.3|9575.3|9565.3|9566.3|9556.3|109
1640156700000|2021-12-22 07:05:00|9575.5|9565.5|9573.6|9563.6|9575.8|9565.8|9571.3|9561.3|90
1640157000000|2021-12-22 07:10:00|9573|9563|9573.5|9563.5|9574.4|9564.4|9568.8|9558.8|82
1640157300000|2021-12-22 07:15:00|9573.8|9563.8|9575|9565|9575.8|9565.8|9569.9|9559.9|78
1640157600000|2021-12-22 07:20:00|9575.3|9565.3|9571|9561|9579|9569|9570.9|9560.9|85
1640157900000|2021-12-22 07:25:00|9571.3|9561.3|9573.9|9563.9|9575|9565|9571|9561|80
1640158200000|2021-12-22 07:30:00|9573.6|9563.6|9573.6|9563.6|9574.1|9564.1|9573|9563|65
1640158500000|2021-12-22 07:35:00|9573.4|9563.4|9568.9|9558.9|9574.1|9564.1|9568.6|9558.6|37
1640158800000|2021-12-22 07:40:00|9569.4|9559.4|9570.6|9560.6|9574|9564|9568.4|9558.4|62
1640159100000|2021-12-22 07:45:00|9570.3|9560.3|9572.6|9562.6|9574.4|9564.4|9569.3|9559.3|104
1640159400000|2021-12-22 07:50:00|9572.4|9562.4|9569.9|9559.9|9574.9|9564.9|9568.8|9558.8|106
1640159700000|2021-12-22 07:55:00|9569.6|9559.6|9574.5|9564.5|9574.8|9564.8|9569|9559|108
1640160000000|2021-12-22 08:00:00|9574.3|9564.3|9567.8|9557.8|9574.3|9564.3|9562|9552|129
1640160300000|2021-12-22 08:05:00|9567.3|9557.3|9578.3|9568.3|9578.3|9568.3|9565.3|9555.3|173
1640160600000|2021-12-22 08:10:00|9578|9568|9588.5|9578.5|9588.8|9578.8|9578|9568|168
1640160900000|2021-12-22 08:15:00|9588.8|9578.8|9581.5|9571.5|9588.8|9578.8|9580.8|9570.8|113
1640161200000|2021-12-22 08:20:00|9581|9571|9579.5|9569.5|9583.3|9573.3|9576.5|9566.5|174
1640161500000|2021-12-22 08:25:00|9579.8|9569.8|9582.5|9572.5|9585|9575|9577.3|9567.3|156
1640161800000|2021-12-22 08:30:00|9582|9572|9569.5|9559.5|9585.8|9575.8|9568.3|9558.3|110
1640162100000|2021-12-22 08:35:00|9569.8|9559.8|9563.8|9553.8|9569.8|9559.8|9558.3|9548.3|123
1640162400000|2021-12-22 08:40:00|9564|9554|9567.5|9557.5|9570.5|9560.5|9561.5|9551.5|103
1640162700000|2021-12-22 08:45:00|9567.8|9557.8|9578.5|9568.5|9580.3|9570.3|9567.8|9557.8|131
1640163000000|2021-12-22 08:50:00|9578.8|9568.8|9580.3|9570.3|9582.8|9572.8|9578.8|9568.8|84
1640163300000|2021-12-22 08:55:00|9580.8|9570.8|9577|9567|9580.8|9570.8|9575.5|9565.5|143
1640163600000|2021-12-22 09:00:00|9576.3|9566.3|9590.8|9580.8|9597.5|9587.5|9576.3|9566.3|177
1640163900000|2021-12-22 09:05:00|9591|9581|9579.3|9569.3|9592.8|9582.8|9577|9567|176
1640164200000|2021-12-22 09:10:00|9579.5|9569.5|9583.8|9573.8|9584.8|9574.8|9577|9567|139
1640164500000|2021-12-22 09:15:00|9584|9574|9591|9581|9591.3|9581.3|9580.3|9570.3|95
1640164800000|2021-12-22 09:20:00|9590.5|9580.5|9580.8|9570.8|9591|9581|9580.5|9570.5|103
1640165100000|2021-12-22 09:25:00|9581|9571|9585|9575|9590.8|9580.8|9581|9571|84
1640165400000|2021-12-22 09:30:00|9585.3|9575.3|9590.8|9580.8|9592.3|9582.3|9584.8|9574.8|67
1640165700000|2021-12-22 09:35:00|9590.5|9580.5|9593|9583|9594.3|9584.3|9590.5|9580.5|79
1640166000000|2021-12-22 09:40:00|9592.5|9582.5|9600.3|9590.3|9600.5|9590.5|9592.5|9582.5|70
1640166300000|2021-12-22 09:45:00|9600.5|9590.5|9594|9584|9601.8|9591.8|9593.8|9583.8|88
1640166600000|2021-12-22 09:50:00|9594.3|9584.3|9591.5|9581.5|9597.5|9587.5|9590.8|9580.8|74
1640166900000|2021-12-22 09:55:00|9591.8|9581.8|9592.8|9582.8|9596.3|9586.3|9591.8|9581.8|73
1640167200000|2021-12-22 10:00:00|9593|9583|9598.8|9588.8|9599|9589|9589.8|9579.8|88
1640167500000|2021-12-22 10:05:00|9599|9589|9602.5|9592.5|9602.8|9592.8|9594.5|9584.5|60
1640167800000|2021-12-22 10:10:00|9600|9590|9597.5|9587.5|9602.3|9592.3|9596.8|9586.8|73
1640168100000|2021-12-22 10:15:00|9597.8|9587.8|9603|9593|9603|9593|9597.8|9587.8|40
1640168400000|2021-12-22 10:20:00|9602.3|9592.3|9603.5|9593.5|9604.5|9594.5|9601|9591|57
1640168700000|2021-12-22 10:25:00|9603.8|9593.8|9603.8|9593.8|9604|9594|9600.8|9590.8|37
1640169000000|2021-12-22 10:30:00|9603.5|9593.5|9603.5|9593.5|9604|9594|9601.3|9591.3|29
1640169300000|2021-12-22 10:35:00|9603.8|9593.8|9613.8|9603.8|9614.8|9604.8|9602.8|9592.8|69
1640169600000|2021-12-22 10:40:00|9613.5|9603.5|9613|9603|9615.5|9605.5|9610|9600|95
1640169900000|2021-12-22 10:45:00|9613.3|9603.3|9625.3|9615.3|9625.5|9615.5|9612|9602|135
1640170200000|2021-12-22 10:50:00|9625|9615|9636|9626|9640.3|9630.3|9624|9614|114
1640170500000|2021-12-22 10:55:00|9636.3|9626.3|9635.3|9625.3|9638.8|9628.8|9634|9624|116
1640170800000|2021-12-22 11:00:00|9635.5|9625.5|9641.3|9631.3|9641.3|9631.3|9634.3|9624.3|125
1640171100000|2021-12-22 11:05:00|9641|9631|9643|9633|9644|9634|9639|9629|68
1640171400000|2021-12-22 11:10:00|9643.3|9633.3|9640.8|9630.8|9643.8|9633.8|9634.3|9624.3|157
1640171700000|2021-12-22 11:15:00|9641|9631|9642.8|9632.8|9646.3|9636.3|9636.5|9626.5|106
1640172000000|2021-12-22 11:20:00|9642|9632|9634|9624|9642|9632|9633.3|9623.3|95
1640172300000|2021-12-22 11:25:00|9634.3|9624.3|9633.3|9623.3|9637.8|9627.8|9630.5|9620.5|125
1640172600000|2021-12-22 11:30:00|9633.5|9623.5|9633.5|9623.5|9635.5|9625.5|9630|9620|86
1640172900000|2021-12-22 11:35:00|9633|9623|9636|9626|9637|9627|9630.8|9620.8|111
1640173200000|2021-12-22 11:40:00|9635.5|9625.5|9634.8|9624.8|9638.8|9628.8|9632.5|9622.5|93
1640173500000|2021-12-22 11:45:00|9635|9625|9634.8|9624.8|9637.5|9627.5|9633.5|9623.5|71
1640173800000|2021-12-22 11:50:00|9635|9625|9633.8|9623.8|9637.3|9627.3|9630.5|9620.5|112
1640174100000|2021-12-22 11:55:00|9632.8|9622.8|9637.3|9627.3|9638.5|9628.5|9632.3|9622.3|130
1640174400000|2021-12-22 12:00:00|9637|9627|9633|9623|9639|9629|9632.3|9622.3|142
1640174700000|2021-12-22 12:05:00|9633.3|9623.3|9632|9622|9637.5|9627.5|9631.8|9621.8|90
1640175000000|2021-12-22 12:10:00|9632.3|9622.3|9624.8|9614.8|9637|9627|9624.3|9614.3|99
1640175300000|2021-12-22 12:15:00|9623.5|9613.5|9622.3|9612.3|9624.5|9614.5|9620.3|9610.3|101
1640175600000|2021-12-22 12:20:00|9622.5|9612.5|9621.5|9611.5|9624.3|9614.3|9618.5|9608.5|99
1640175900000|2021-12-22 12:25:00|9621.3|9611.3|9613.3|9603.3|9627.5|9617.5|9612.8|9602.8|189
1640176200000|2021-12-22 12:30:00|9613|9603|9618.8|9608.8|9624|9614|9613|9603|186
1640176500000|2021-12-22 12:35:00|9619|9609|9617|9607|9623.8|9613.8|9613.8|9603.8|137
1640176800000|2021-12-22 12:40:00|9617.3|9607.3|9621.5|9611.5|9623.5|9613.5|9616.5|9606.5|107
1640177100000|2021-12-22 12:45:00|9621.8|9611.8|9625.3|9615.3|9625.8|9615.8|9621|9611|62
1640177400000|2021-12-22 12:50:00|9625.5|9615.5|9627|9617|9628.5|9618.5|9623.3|9613.3|150
1640177700000|2021-12-22 12:55:00|9626.8|9616.8|9627.8|9617.8|9631.8|9621.8|9625.8|9615.8|135
1640178000000|2021-12-22 13:00:00|9627.5|9617.5|9600.3|9590.3|9627.5|9617.5|9597.8|9587.8|500
1640178300000|2021-12-22 13:05:00|9600.5|9590.5|9617.5|9607.5|9619.5|9609.5|9600.5|9590.5|313
1640178600000|2021-12-22 13:10:00|9618|9608|9617|9607|9621|9611|9611.3|9601.3|233
1640178900000|2021-12-22 13:15:00|9616.8|9606.8|9628.3|9618.3|9629|9619|9613.5|9603.5|231
1640179200000|2021-12-22 13:20:00|9628|9618|9625.8|9615.8|9629.8|9619.8|9618|9608|322
1640179500000|2021-12-22 13:25:00|9625.5|9615.5|9616.5|9606.5|9629.8|9619.8|9615|9605|180
1640179800000|2021-12-22 13:30:00|9616.3|9606.3|9627.5|9617.5|9629.3|9619.3|9614.3|9604.3|217
1640180100000|2021-12-22 13:35:00|9627.3|9617.3|9617.3|9607.3|9627.3|9617.3|9607.8|9597.8|268
1640180400000|2021-12-22 13:40:00|9617.5|9607.5|9612.8|9602.8|9626|9616|9611.5|9601.5|202
1640180700000|2021-12-22 13:45:00|9613.3|9603.3|9627.5|9617.5|9629.5|9619.5|9613.3|9603.3|254
1640181000000|2021-12-22 13:50:00|9627.8|9617.8|9626.5|9616.5|9632.5|9622.5|9625|9615|216
1640181300000|2021-12-22 13:55:00|9627|9617|9624|9614|9629.8|9619.8|9622.8|9612.8|241
1640181600000|2021-12-22 14:00:00|9624.5|9614.5|9633.3|9623.3|9633.8|9623.8|9623.5|9613.5|168
1640181900000|2021-12-22 14:05:00|9633.5|9623.5|9633.3|9623.3|9634.3|9624.3|9629.5|9619.5|153
1640182200000|2021-12-22 14:10:00|9633.8|9623.8|9630.3|9620.3|9635.5|9625.5|9625.3|9615.3|174
1640182500000|2021-12-22 14:15:00|9630.5|9620.5|9623.8|9613.8|9632.5|9622.5|9617.8|9607.8|215
1640182800000|2021-12-22 14:20:00|9622.5|9612.5|9630.8|9620.8|9631.8|9621.8|9622.5|9612.5|191
1640183100000|2021-12-22 14:25:00|9631|9621|9632.8|9622.8|9635.3|9625.3|9624.8|9614.8|179
1640183400000|2021-12-22 14:30:00|9632.5|9622.5|9627|9617|9633|9623|9621.3|9611.3|332
1640183700000|2021-12-22 14:35:00|9627.5|9617.5|9627.5|9617.5|9629.5|9619.5|9616.3|9606.3|263
1640184000000|2021-12-22 14:40:00|9628.8|9618.8|9627.3|9617.3|9628.8|9618.8|9617|9607|295
1640184300000|2021-12-22 14:45:00|9627.5|9617.5|9627.8|9617.8|9631.3|9621.3|9618.3|9608.3|259
1640184600000|2021-12-22 14:50:00|9628.8|9618.8|9608|9598|9628.8|9618.8|9605.3|9595.3|306
1640184900000|2021-12-22 14:55:00|9608.9|9598.9|9609.5|9599.5|9612.8|9602.8|9593.5|9583.5|253
1640185200000|2021-12-22 15:00:00|9609.3|9599.3|9625|9615|9625.3|9615.3|9609|9599|178
1640185500000|2021-12-22 15:05:00|9625.3|9615.3|9625.8|9615.8|9631.3|9621.3|9623.5|9613.5|292
1640185800000|2021-12-22 15:10:00|9626|9616|9635|9625|9636|9626|9623|9613|281
1640186100000|2021-12-22 15:15:00|9634.8|9624.8|9635.3|9625.3|9637.5|9627.5|9631.8|9621.8|242
1640186400000|2021-12-22 15:20:00|9635.5|9625.5|9632.3|9622.3|9640.8|9630.8|9628.5|9618.5|270
1640186700000|2021-12-22 15:25:00|9632|9622|9624|9614|9632.8|9622.8|9623|9613|270
1640187000000|2021-12-22 15:30:00|9623.8|9613.8|9619|9609|9624.8|9614.8|9617.5|9607.5|251
1640187300000|2021-12-22 15:35:00|9619.3|9609.3|9642|9632|9643|9633|9617.1|9607.1|287
1640187600000|2021-12-22 15:40:00|9642.3|9632.3|9638.8|9628.8|9642.8|9632.8|9635.5|9625.5|194
1640187900000|2021-12-22 15:45:00|9639|9629|9625|9615|9643.3|9633.3|9624.5|9614.5|201
1640188200000|2021-12-22 15:50:00|9625.3|9615.3|9621.8|9611.8|9633.3|9623.3|9621.5|9611.5|260
1640188500000|2021-12-22 15:55:00|9622|9612|9621.5|9611.5|9625|9615|9618.3|9608.3|235
1640188800000|2021-12-22 16:00:00|9622|9612|9619.3|9609.3|9623.3|9613.3|9616.5|9606.5|276
1640189100000|2021-12-22 16:05:00|9619.5|9609.5|9618.3|9608.3|9622.5|9612.5|9614.5|9604.5|287
1640189400000|2021-12-22 16:10:00|9618|9608|9618.3|9608.3|9628.3|9618.3|9617.3|9607.3|228
1640189700000|2021-12-22 16:15:00|9617.3|9607.3|9612.3|9602.3|9621.3|9611.3|9612.3|9602.3|234
1640190000000|2021-12-22 16:20:00|9612.5|9602.5|9608|9598|9614.8|9604.8|9603|9593|176
1640190300000|2021-12-22 16:25:00|9607.8|9597.8|9602.3|9592.3|9609|9599|9601|9591|231
1640190600000|2021-12-22 16:30:00|9602.8|9592.8|9604|9594|9604.8|9594.8|9597.5|9587.5|254
1640190900000|2021-12-22 16:35:00|9603.8|9593.8|9608.3|9598.3|9613|9603|9603.8|9593.8|173
1640191200000|2021-12-22 16:40:00|9608.8|9598.8|9609|9599|9619.3|9609.3|9604.3|9594.3|215
1640191500000|2021-12-22 16:45:00|9609.3|9599.3|9614|9604|9614.5|9604.5|9606.3|9596.3|230
1640191800000|2021-12-22 16:50:00|9613.8|9603.8|9602.3|9592.3|9614.3|9604.3|9601.8|9591.8|128
1640192100000|2021-12-22 16:55:00|9602.5|9592.5|9618|9608|9619.8|9609.8|9602|9592|186
1640192400000|2021-12-22 17:00:00|9617|9607|9614|9604|9618|9608|9606.8|9596.8|84
1640192700000|2021-12-22 17:05:00|9614.3|9604.3|9612|9602|9615.3|9605.3|9608.5|9598.5|73
1640193000000|2021-12-22 17:10:00|9611.8|9601.8|9616.8|9606.8|9617.5|9607.5|9607.5|9597.5|92
1640193300000|2021-12-22 17:15:00|9616.5|9606.5|9622.3|9612.3|9622.3|9612.3|9615|9605|64
1640193600000|2021-12-22 17:20:00|9621.3|9611.3|9617.5|9607.5|9622|9612|9616.8|9606.8|87
1640193900000|2021-12-22 17:25:00|9617.8|9607.8|9624.8|9614.8|9625.5|9615.5|9617.8|9607.8|89
1640194200000|2021-12-22 17:30:00|9624.5|9614.5|9628.5|9618.5|9629.8|9619.8|9624.5|9614.5|88
1640194500000|2021-12-22 17:35:00|9628.3|9618.3|9629.8|9619.8|9629.8|9619.8|9627|9617|98
1640194800000|2021-12-22 17:40:00|9629.5|9619.5|9639|9629|9643.3|9633.3|9626.8|9616.8|114
1640195100000|2021-12-22 17:45:00|9639.3|9629.3|9644|9634|9645|9635|9639.3|9629.3|130
1640195400000|2021-12-22 17:50:00|9643.8|9633.8|9638.5|9628.5|9643.8|9633.8|9637.5|9627.5|134
1640195700000|2021-12-22 17:55:00|9639|9629|9647.1|9637.1|9648.6|9638.6|9639|9629|117
1640221200000|2021-12-23 01:00:00|9619.8|9609.8|9612.8|9602.8|9623.3|9613.3|9612.5|9602.5|98
1640221500000|2021-12-23 01:05:00|9613|9603|9618.3|9608.3|9621.9|9611.9|9613|9603|112
1640221800000|2021-12-23 01:10:00|9618|9608|9622.3|9612.3|9626.5|9616.5|9618|9608|279
1640222100000|2021-12-23 01:15:00|9622|9612|9631|9621|9633.4|9623.4|9621.1|9611.1|99
1640222400000|2021-12-23 01:20:00|9631.8|9621.8|9631.3|9621.3|9638.3|9628.3|9631.3|9621.3|100
1640222700000|2021-12-23 01:25:00|9631|9621|9630.1|9620.1|9638.1|9628.1|9628.5|9618.5|174
1640223000000|2021-12-23 01:30:00|9630.4|9620.4|9632.8|9622.8|9636.1|9626.1|9627.3|9617.3|133
1640223300000|2021-12-23 01:35:00|9633|9623|9635.8|9625.8|9638|9628|9633|9623|92
1640223600000|2021-12-23 01:40:00|9635.5|9625.5|9626.5|9616.5|9635.5|9625.5|9624.1|9614.1|97
1640223900000|2021-12-23 01:45:00|9626.3|9616.3|9624.8|9614.8|9627.9|9617.9|9620.5|9610.5|121
1640224200000|2021-12-23 01:50:00|9624.5|9614.5|9628|9618|9628.1|9618.1|9620.4|9610.4|139
1640224500000|2021-12-23 01:55:00|9628.5|9618.5|9629.4|9619.4|9631.6|9621.6|9626.5|9616.5|132
1640224800000|2021-12-23 02:00:00|9629.6|9619.6|9631.1|9621.1|9631.1|9621.1|9626.8|9616.8|101
1640225100000|2021-12-23 02:05:00|9630.9|9620.9|9632.3|9622.3|9634.3|9624.3|9629.8|9619.8|163
1640225400000|2021-12-23 02:10:00|9632.5|9622.5|9632.5|9622.5|9636.5|9626.5|9629.3|9619.3|126
1640225700000|2021-12-23 02:15:00|9632.3|9622.3|9635|9625|9636.8|9626.8|9631.8|9621.8|52
1640226000000|2021-12-23 02:20:00|9634.8|9624.8|9632.5|9622.5|9635.4|9625.4|9630.3|9620.3|69
1640226300000|2021-12-23 02:25:00|9632.8|9622.8|9632.9|9622.9|9636|9626|9631.3|9621.3|58
1640226600000|2021-12-23 02:30:00|9632.5|9622.5|9626|9616|9633.3|9623.3|9623|9613|139
1640226900000|2021-12-23 02:35:00|9625.5|9615.5|9628.4|9618.4|9631.5|9621.5|9625.1|9615.1|155
1640227200000|2021-12-23 02:40:00|9628|9618|9624.3|9614.3|9630.1|9620.1|9621.5|9611.5|128
1640227500000|2021-12-23 02:45:00|9623.8|9613.8|9624.4|9614.4|9624.6|9614.6|9621.3|9611.3|110
1640227800000|2021-12-23 02:50:00|9624.8|9614.8|9628|9618|9628.5|9618.5|9624.3|9614.3|131
1640228100000|2021-12-23 02:55:00|9628.3|9618.3|9632.6|9622.6|9633.6|9623.6|9626.6|9616.6|136
1640228400000|2021-12-23 03:00:00|9632.4|9622.4|9632.3|9622.3|9634.4|9624.4|9630.3|9620.3|165
1640228700000|2021-12-23 03:05:00|9631.8|9621.8|9632.6|9622.6|9635.6|9625.6|9629.6|9619.6|144
1640229000000|2021-12-23 03:10:00|9632.9|9622.9|9632.3|9622.3|9635.9|9625.9|9632|9622|102
1640229300000|2021-12-23 03:15:00|9631.9|9621.9|9622.1|9612.1|9632.6|9622.6|9622|9612|160
1640229600000|2021-12-23 03:20:00|9622.4|9612.4|9620.5|9610.5|9622.6|9612.6|9617.8|9607.8|145
1640229900000|2021-12-23 03:25:00|9620.3|9610.3|9624.9|9614.9|9624.9|9614.9|9619.3|9609.3|155
1640230200000|2021-12-23 03:30:00|9624.6|9614.6|9620.8|9610.8|9626.8|9616.8|9620.3|9610.3|64
1640230500000|2021-12-23 03:35:00|9620.9|9610.9|9619.3|9609.3|9621.3|9611.3|9619|9609|42
1640230800000|2021-12-23 03:40:00|9619|9609|9622.6|9612.6|9622.9|9612.9|9619|9609|39
1640231100000|2021-12-23 03:45:00|9622.9|9612.9|9621.5|9611.5|9622.9|9612.9|9620.8|9610.8|45
1640231400000|2021-12-23 03:50:00|9621.3|9611.3|9621.9|9611.9|9623.6|9613.6|9620.8|9610.8|70
1640231700000|2021-12-23 03:55:00|9621.8|9611.8|9623.4|9613.4|9624.4|9614.4|9621.6|9611.6|46
1640232000000|2021-12-23 04:00:00|9623.1|9613.1|9623.4|9613.4|9623.4|9613.4|9621.5|9611.5|25
1640232300000|2021-12-23 04:05:00|9623.1|9613.1|9621.8|9611.8|9623.1|9613.1|9621.5|9611.5|29
1640232600000|2021-12-23 04:10:00|9622|9612|9621.5|9611.5|9622.3|9612.3|9621.3|9611.3|18
1640232900000|2021-12-23 04:15:00|9621.3|9611.3|9622|9612|9622.6|9612.6|9620.9|9610.9|26
1640233200000|2021-12-23 04:20:00|9622.3|9612.3|9621.3|9611.3|9623.4|9613.4|9621.3|9611.3|33
1640233500000|2021-12-23 04:25:00|9621.5|9611.5|9621.3|9611.3|9621.8|9611.8|9620.3|9610.3|21
1640233800000|2021-12-23 04:30:00|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9620.8|9610.8|8
1640234100000|2021-12-23 04:35:00|9621.5|9611.5|9621|9611|9622.3|9612.3|9621|9611|12
1640234400000|2021-12-23 04:40:00|9621.3|9611.3|9621.5|9611.5|9622.1|9612.1|9620.8|9610.8|22
1640234700000|2021-12-23 04:45:00|9621.3|9611.3|9623.1|9613.1|9623.1|9613.1|9621|9611|9
1640235000000|2021-12-23 04:50:00|9622.8|9612.8|9623.1|9613.1|9623.4|9613.4|9621.8|9611.8|41
1640235300000|2021-12-23 04:55:00|9623|9613|9622.1|9612.1|9623.6|9613.6|9621.6|9611.6|27
1640235600000|2021-12-23 05:00:00|9622.3|9612.3|9621.5|9611.5|9622.4|9612.4|9620.6|9610.6|49
1640235900000|2021-12-23 05:05:00|9621.8|9611.8|9622.8|9612.8|9622.8|9612.8|9620.5|9610.5|37
1640236200000|2021-12-23 05:10:00|9622.5|9612.5|9619.8|9609.8|9623.5|9613.5|9619.3|9609.3|25
1640236500000|2021-12-23 05:15:00|9620.6|9610.6|9625.1|9615.1|9625.3|9615.3|9620.5|9610.5|25
1640236800000|2021-12-23 05:20:00|9625.3|9615.3|9628.5|9618.5|9630.8|9620.8|9625.3|9615.3|35
1640237100000|2021-12-23 05:25:00|9628.3|9618.3|9622.9|9612.9|9628.3|9618.3|9622.6|9612.6|34
1640237400000|2021-12-23 05:30:00|9623.1|9613.1|9622.9|9612.9|9631.3|9621.3|9621.8|9611.8|166
1640237700000|2021-12-23 05:35:00|9623.1|9613.1|9622.3|9612.3|9628.5|9618.5|9621.9|9611.9|100
1640238000000|2021-12-23 05:40:00|9622.5|9612.5|9629.1|9619.1|9629.4|9619.4|9619.8|9609.8|145
1640238300000|2021-12-23 05:45:00|9629.8|9619.8|9637.1|9627.1|9637.8|9627.8|9628.8|9618.8|188
1640238600000|2021-12-23 05:50:00|9636.5|9626.5|9637.8|9627.8|9638.3|9628.3|9632.1|9622.1|183
1640238900000|2021-12-23 05:55:00|9638.1|9628.1|9636.8|9626.8|9638.4|9628.4|9635.8|9625.8|119
1640239200000|2021-12-23 06:00:00|9636.9|9626.9|9648|9638|9648.8|9638.8|9636.9|9626.9|113
1640239500000|2021-12-23 06:05:00|9648.3|9638.3|9653.4|9643.4|9654.8|9644.8|9647.3|9637.3|114
1640239800000|2021-12-23 06:10:00|9653.6|9643.6|9658|9648|9658|9648|9651|9641|160
1640240100000|2021-12-23 06:15:00|9658.3|9648.3|9661|9651|9661.4|9651.4|9657|9647|176
1640240400000|2021-12-23 06:20:00|9660.4|9650.4|9655.4|9645.4|9661.8|9651.8|9651.3|9641.3|273
1640240700000|2021-12-23 06:25:00|9655.1|9645.1|9655.5|9645.5|9656.8|9646.8|9647|9637|307
1640241000000|2021-12-23 06:30:00|9655.8|9645.8|9658.6|9648.6|9660|9650|9655.3|9645.3|204
1640241300000|2021-12-23 06:35:00|9658.9|9648.9|9646.9|9636.9|9661.5|9651.5|9644|9634|297
1640241600000|2021-12-23 06:40:00|9647.4|9637.4|9652.3|9642.3|9652.3|9642.3|9646.9|9636.9|185
1640241900000|2021-12-23 06:45:00|9652|9642|9659.5|9649.5|9660.3|9650.3|9647.4|9637.4|169
1640242200000|2021-12-23 06:50:00|9660.4|9650.4|9666.8|9656.8|9666.8|9656.8|9659.4|9649.4|235
1640242500000|2021-12-23 06:55:00|9666.5|9656.5|9666.3|9656.3|9669.5|9659.5|9663.1|9653.1|296
1640242800000|2021-12-23 07:00:00|9666.9|9656.9|9668|9658|9673.4|9663.4|9666.9|9656.9|164
1640243100000|2021-12-23 07:05:00|9668.4|9658.4|9668|9658|9672.9|9662.9|9667.3|9657.3|89
1640243400000|2021-12-23 07:10:00|9668.1|9658.1|9662.3|9652.3|9673.1|9663.1|9662.1|9652.1|142
1640243700000|2021-12-23 07:15:00|9662.5|9652.5|9667.8|9657.8|9668.4|9658.4|9656.6|9646.6|108
1640244000000|2021-12-23 07:20:00|9668|9658|9660|9650|9668.4|9658.4|9656.3|9646.3|88
1640244300000|2021-12-23 07:25:00|9659.8|9649.8|9656.5|9646.5|9662.8|9652.8|9655|9645|78
1640244600000|2021-12-23 07:30:00|9656.9|9646.9|9662.5|9652.5|9666|9656|9656.8|9646.8|113
1640244900000|2021-12-23 07:35:00|9662.1|9652.1|9658.8|9648.8|9663.9|9653.9|9658.8|9648.8|142
1640245200000|2021-12-23 07:40:00|9658.5|9648.5|9655.9|9645.9|9663|9653|9655.9|9645.9|61
1640245500000|2021-12-23 07:45:00|9656.3|9646.3|9661|9651|9664|9654|9656.3|9646.3|65
1640245800000|2021-12-23 07:50:00|9660.6|9650.6|9659.9|9649.9|9660.6|9650.6|9657.4|9647.4|79
1640246100000|2021-12-23 07:55:00|9659.5|9649.5|9658.3|9648.3|9660.3|9650.3|9656|9646|67
1640246400000|2021-12-23 08:00:00|9659.3|9649.3|9671.8|9661.8|9672.5|9662.5|9653.8|9643.8|95
1640246700000|2021-12-23 08:05:00|9671.5|9661.5|9668.5|9658.5|9672.5|9662.5|9668|9658|112
1640247000000|2021-12-23 08:10:00|9668.3|9658.3|9660.8|9650.8|9668.5|9658.5|9659|9649|70
1640247300000|2021-12-23 08:15:00|9661|9651|9647.9|9637.9|9663.5|9653.5|9647.5|9637.5|124
1640247600000|2021-12-23 08:20:00|9648.3|9638.3|9647|9637|9649.8|9639.8|9638|9628|146
1640247900000|2021-12-23 08:25:00|9646.8|9636.8|9643.5|9633.5|9652|9642|9638.3|9628.3|126
1640248200000|2021-12-23 08:30:00|9643.8|9633.8|9643.8|9633.8|9644.5|9634.5|9637.3|9627.3|119
1640248500000|2021-12-23 08:35:00|9644.5|9634.5|9636.8|9626.8|9644.5|9634.5|9636.3|9626.3|125
1640248800000|2021-12-23 08:40:00|9635.8|9625.8|9632.8|9622.8|9638|9628|9632.3|9622.3|152
1640249100000|2021-12-23 08:45:00|9633|9623|9635.3|9625.3|9636|9626|9627.8|9617.8|148
1640249400000|2021-12-23 08:50:00|9633.8|9623.8|9640.5|9630.5|9640.5|9630.5|9630.8|9620.8|137
1640249700000|2021-12-23 08:55:00|9640.3|9630.3|9636.5|9626.5|9642|9632|9636.3|9626.3|101
1640250000000|2021-12-23 09:00:00|9636.3|9626.3|9640.5|9630.5|9641.8|9631.8|9629.8|9619.8|130
1640250300000|2021-12-23 09:05:00|9640.8|9630.8|9634.8|9624.8|9641.3|9631.3|9634.8|9624.8|66
1640250600000|2021-12-23 09:10:00|9634.5|9624.5|9627.8|9617.8|9637|9627|9627.5|9617.5|56
1640250900000|2021-12-23 09:15:00|9627.5|9617.5|9613.8|9603.8|9627.5|9617.5|9607|9597|154
1640251200000|2021-12-23 09:20:00|9613.3|9603.3|9588|9578|9613.5|9603.5|9588|9578|151
1640251500000|2021-12-23 09:25:00|9588.3|9578.3|9588.3|9578.3|9600.8|9590.8|9588.3|9578.3|185
1640251800000|2021-12-23 09:30:00|9588.8|9578.8|9600.4|9590.4|9603.6|9593.6|9588.8|9578.8|155
1640252100000|2021-12-23 09:35:00|9600.1|9590.1|9588.6|9578.6|9601.6|9591.6|9588.1|9578.1|135
1640252400000|2021-12-23 09:40:00|9589.4|9579.4|9601.4|9591.4|9601.4|9591.4|9581.6|9571.6|181
1640252700000|2021-12-23 09:45:00|9601.3|9591.3|9597.1|9587.1|9601.3|9591.3|9593.6|9583.6|118
1640253000000|2021-12-23 09:50:00|9596.9|9586.9|9601.1|9591.1|9601.8|9591.8|9592.9|9582.9|83
1640253300000|2021-12-23 09:55:00|9601.4|9591.4|9601.1|9591.1|9602.1|9592.1|9600.9|9590.9|40
1640253600000|2021-12-23 10:00:00|9601.6|9591.6|9602.6|9592.6|9605.6|9595.6|9600.4|9590.4|87
1640253900000|2021-12-23 10:05:00|9602.1|9592.1|9596.1|9586.1|9602.1|9592.1|9595.9|9585.9|119
1640254200000|2021-12-23 10:10:00|9596.6|9586.6|9597.9|9587.9|9598.1|9588.1|9595.4|9585.4|95
1640254500000|2021-12-23 10:15:00|9598.1|9588.1|9604.6|9594.6|9605.1|9595.1|9597.4|9587.4|82
1640254800000|2021-12-23 10:20:00|9604.4|9594.4|9598.6|9588.6|9606.9|9596.9|9596.9|9586.9|85
1640255100000|2021-12-23 10:25:00|9598.9|9588.9|9599.9|9589.9|9602.4|9592.4|9593.6|9583.6|107
1640255400000|2021-12-23 10:30:00|9600.1|9590.1|9606.9|9596.9|9607.1|9597.1|9600.1|9590.1|78
1640255700000|2021-12-23 10:35:00|9606.6|9596.6|9605.4|9595.4|9609.1|9599.1|9601.4|9591.4|114
1640256000000|2021-12-23 10:40:00|9605.6|9595.6|9606.1|9596.1|9612.9|9602.9|9604.6|9594.6|107
1640256300000|2021-12-23 10:45:00|9606.4|9596.4|9607.4|9597.4|9608.9|9598.9|9602.4|9592.4|105
1640256600000|2021-12-23 10:50:00|9607.6|9597.6|9602.4|9592.4|9610.1|9600.1|9601.6|9591.6|94
1640256900000|2021-12-23 10:55:00|9604.1|9594.1|9604.9|9594.9|9605.4|9595.4|9603.6|9593.6|25
1640257200000|2021-12-23 11:00:00|9605.1|9595.1|9601.9|9591.9|9605.1|9595.1|9601.6|9591.6|69
1640257500000|2021-12-23 11:05:00|9601.6|9591.6|9604.6|9594.6|9604.9|9594.9|9598.4|9588.4|65
1640257800000|2021-12-23 11:10:00|9604.9|9594.9|9608.1|9598.1|9609.4|9599.4|9604.6|9594.6|121
1640258100000|2021-12-23 11:15:00|9607.9|9597.9|9602.9|9592.9|9608.4|9598.4|9601.6|9591.6|88
1640258400000|2021-12-23 11:20:00|9603.1|9593.1|9606.1|9596.1|9607.9|9597.9|9603.1|9593.1|80
1640258700000|2021-12-23 11:25:00|9606.6|9596.6|9603.6|9593.6|9608.6|9598.6|9601.6|9591.6|81
1640259000000|2021-12-23 11:30:00|9603.4|9593.4|9599.9|9589.9|9604.4|9594.4|9599.6|9589.6|93
1640259300000|2021-12-23 11:35:00|9599.6|9589.6|9589.1|9579.1|9600.6|9590.6|9589.1|9579.1|121
1640259600000|2021-12-23 11:40:00|9588.9|9578.9|9572.6|9562.6|9591.1|9581.1|9572.6|9562.6|150
1640259900000|2021-12-23 11:45:00|9572.1|9562.1|9578.4|9568.4|9583.4|9573.4|9571.4|9561.4|206
1640260200000|2021-12-23 11:50:00|9578.6|9568.6|9583.4|9573.4|9583.9|9573.9|9577.9|9567.9|156
1640260500000|2021-12-23 11:55:00|9582.9|9572.9|9583.6|9573.6|9586.9|9576.9|9582.1|9572.1|115
1640260800000|2021-12-23 12:00:00|9583.9|9573.9|9584.1|9574.1|9586.6|9576.6|9583.6|9573.6|114
1640261100000|2021-12-23 12:05:00|9584.9|9574.9|9580.9|9570.9|9587.4|9577.4|9580.9|9570.9|104
1640261400000|2021-12-23 12:10:00|9579.8|9569.8|9576.4|9566.4|9579.8|9569.8|9569.9|9559.9|157
1640261700000|2021-12-23 12:15:00|9576.6|9566.6|9570.6|9560.6|9579.4|9569.4|9567.1|9557.1|108
1640262000000|2021-12-23 12:20:00|9570.9|9560.9|9573.4|9563.4|9577.9|9567.9|9568.4|9558.4|130
1640262300000|2021-12-23 12:25:00|9573.1|9563.1|9564.6|9554.6|9578.1|9568.1|9559.9|9549.9|148
1640262600000|2021-12-23 12:30:00|9565.1|9555.1|9585.4|9575.4|9587.9|9577.9|9563.9|9553.9|148
1640262900000|2021-12-23 12:35:00|9584.9|9574.9|9578.4|9568.4|9585.4|9575.4|9576.6|9566.6|151
1640263200000|2021-12-23 12:40:00|9579.4|9569.4|9580.9|9570.9|9582.4|9572.4|9578.9|9568.9|90
1640263500000|2021-12-23 12:45:00|9581.1|9571.1|9587.5|9577.5|9588.6|9578.6|9578.4|9568.4|96
1640263800000|2021-12-23 12:50:00|9587.4|9577.4|9584.1|9574.1|9587.9|9577.9|9577.9|9567.9|102
1640264100000|2021-12-23 12:55:00|9583.9|9573.9|9588.1|9578.1|9591.1|9581.1|9579.9|9569.9|185
1640264400000|2021-12-23 13:00:00|9588.4|9578.4|9583.1|9573.1|9601.1|9591.1|9575.6|9565.6|525
1640264700000|2021-12-23 13:05:00|9582.6|9572.6|9584.4|9574.4|9591.1|9581.1|9578.6|9568.6|386
1640265000000|2021-12-23 13:10:00|9584.6|9574.6|9590.9|9580.9|9591.1|9581.1|9579.4|9569.4|217
1640265300000|2021-12-23 13:15:00|9590.4|9580.4|9604.1|9594.1|9605.6|9595.6|9585.9|9575.9|182
1640265600000|2021-12-23 13:20:00|9604.4|9594.4|9602.4|9592.4|9605.9|9595.9|9595.6|9585.6|248
1640265900000|2021-12-23 13:25:00|9602.6|9592.6|9589.4|9579.4|9602.9|9592.9|9588.1|9578.1|146
1640266200000|2021-12-23 13:30:00|9589.9|9579.9|9589.9|9579.9|9591.1|9581.1|9585.6|9575.6|238
1640266500000|2021-12-23 13:35:00|9590.1|9580.1|9576.1|9566.1|9590.9|9580.9|9575.6|9565.6|235
1640266800000|2021-12-23 13:40:00|9575.9|9565.9|9569.6|9559.6|9578.6|9568.6|9560.4|9550.4|219
1640267100000|2021-12-23 13:45:00|9570.9|9560.9|9583.1|9573.1|9583.4|9573.4|9569.6|9559.6|263
1640267400000|2021-12-23 13:50:00|9583.9|9573.9|9589.4|9579.4|9590.4|9580.4|9581.4|9571.4|200
1640267700000|2021-12-23 13:55:00|9589.1|9579.1|9593.9|9583.9|9598.6|9588.6|9587.6|9577.6|152
1640268000000|2021-12-23 14:00:00|9593.4|9583.4|9593.9|9583.9|9602.6|9592.6|9588.6|9578.6|198
1640268300000|2021-12-23 14:05:00|9593.1|9583.1|9601.1|9591.1|9602.4|9592.4|9587.4|9577.4|179
1640268600000|2021-12-23 14:10:00|9600.6|9590.6|9599.6|9589.6|9604.1|9594.1|9596.9|9586.9|149
1640268900000|2021-12-23 14:15:00|9598.9|9588.9|9594.4|9584.4|9602.6|9592.6|9594.1|9584.1|136
1640269200000|2021-12-23 14:20:00|9594.9|9584.9|9580.4|9570.4|9595.1|9585.1|9579.4|9569.4|170
1640269500000|2021-12-23 14:25:00|9580.9|9570.9|9580.4|9570.4|9581.6|9571.6|9572.4|9562.4|220
1640269800000|2021-12-23 14:30:00|9581.1|9571.1|9573.1|9563.1|9581.6|9571.6|9570.4|9560.4|339
1640270100000|2021-12-23 14:35:00|9572.9|9562.9|9578.1|9568.1|9585.6|9575.6|9572.6|9562.6|343
1640270400000|2021-12-23 14:40:00|9578.9|9568.9|9556.1|9546.1|9578.9|9568.9|9555.6|9545.6|206
1640270700000|2021-12-23 14:45:00|9573.6|9563.6|9584.9|9574.9|9589.4|9579.4|9573.4|9563.4|241
1640271000000|2021-12-23 14:50:00|9585.4|9575.4|9590.6|9580.6|9592.1|9582.1|9585.4|9575.4|324
1640271300000|2021-12-23 14:55:00|9591.1|9581.1|9589.6|9579.6|9596.9|9586.9|9588.6|9578.6|203
1640271600000|2021-12-23 15:00:00|9589.4|9579.4|9587.6|9577.6|9594.1|9584.1|9585.4|9575.4|334
1640271900000|2021-12-23 15:05:00|9588.1|9578.1|9594.9|9584.9|9605.4|9595.4|9587.9|9577.9|272
1640272200000|2021-12-23 15:10:00|9593.9|9583.9|9599.6|9589.6|9602.9|9592.9|9592.6|9582.6|230
1640272500000|2021-12-23 15:15:00|9599.4|9589.4|9611.8|9601.8|9615.6|9605.6|9596.6|9586.6|275
1640272800000|2021-12-23 15:20:00|9612.1|9602.1|9620.6|9610.6|9627.1|9617.1|9611.8|9601.8|243
1640273100000|2021-12-23 15:25:00|9620.4|9610.4|9625.5|9615.5|9625.5|9615.5|9619.9|9609.9|163
1640273400000|2021-12-23 15:30:00|9625.8|9615.8|9634.5|9624.5|9634.8|9624.8|9625|9615|200
1640273700000|2021-12-23 15:35:00|9634.3|9624.3|9638|9628|9638|9628|9629|9619|241
1640274000000|2021-12-23 15:40:00|9638.3|9628.3|9638.8|9628.8|9641|9631|9636.3|9626.3|191
1640274300000|2021-12-23 15:45:00|9638.5|9628.5|9631.8|9621.8|9642.3|9632.3|9631.8|9621.8|248
1640274600000|2021-12-23 15:50:00|9632|9622|9631.3|9621.3|9638.3|9628.3|9626.8|9616.8|235
1640274900000|2021-12-23 15:55:00|9631.5|9621.5|9621.8|9611.8|9634.8|9624.8|9620|9610|224
1640275200000|2021-12-23 16:00:00|9621.5|9611.5|9622|9612|9626.5|9616.5|9619.5|9609.5|179
1640275500000|2021-12-23 16:05:00|9621.8|9611.8|9620.8|9610.8|9624.5|9614.5|9619.5|9609.5|105
1640275800000|2021-12-23 16:10:00|9621|9611|9621|9611|9624.3|9614.3|9618.3|9608.3|122
1640276100000|2021-12-23 16:15:00|9621.3|9611.3|9632|9622|9634|9624|9621.3|9611.3|203
1640276400000|2021-12-23 16:20:00|9633|9623|9629.5|9619.5|9637.5|9627.5|9629.5|9619.5|190
1640276700000|2021-12-23 16:25:00|9629.8|9619.8|9627.9|9617.9|9632.8|9622.8|9627.9|9617.9|259
1640277000000|2021-12-23 16:30:00|9628.1|9618.1|9628.9|9618.9|9630.9|9620.9|9627.6|9617.6|207
1640277300000|2021-12-23 16:35:00|9629.1|9619.1|9626.9|9616.9|9630.6|9620.6|9621.1|9611.1|181
1640277600000|2021-12-23 16:40:00|9627.6|9617.6|9613.6|9603.6|9628.6|9618.6|9612.9|9602.9|324
1640277900000|2021-12-23 16:45:00|9613.4|9603.4|9616.1|9606.1|9621.6|9611.6|9611.1|9601.1|266
1640278200000|2021-12-23 16:50:00|9616.6|9606.6|9629.6|9619.6|9631.4|9621.4|9615.9|9605.9|138
1640278500000|2021-12-23 16:55:00|9629.9|9619.9|9624.1|9614.1|9633.1|9623.1|9623.6|9613.6|190
1640278800000|2021-12-23 17:00:00|9624.4|9614.4|9631.6|9621.6|9632.1|9622.1|9623.1|9613.1|97
1640279100000|2021-12-23 17:05:00|9631.4|9621.4|9632.1|9622.1|9636.6|9626.6|9631.1|9621.1|77
1640279400000|2021-12-23 17:10:00|9632.4|9622.4|9634.4|9624.4|9634.4|9624.4|9631.4|9621.4|34
1640279700000|2021-12-23 17:15:00|9635.4|9625.4|9633.1|9623.1|9637.6|9627.6|9631.4|9621.4|105
1640280000000|2021-12-23 17:20:00|9633.9|9623.9|9632.1|9622.1|9634.6|9624.6|9631.4|9621.4|79
1640280300000|2021-12-23 17:25:00|9631.9|9621.9|9632.9|9622.9|9633.9|9623.9|9631.6|9621.6|41
1640280600000|2021-12-23 17:30:00|9633.1|9623.1|9633.9|9623.9|9639.6|9629.6|9632.4|9622.4|78
1640280900000|2021-12-23 17:35:00|9634.1|9624.1|9637.1|9627.1|9637.6|9627.6|9632.9|9622.9|75
1640281200000|2021-12-23 17:40:00|9636.9|9626.9|9635.6|9625.6|9637.9|9627.9|9634.1|9624.1|54
1640281500000|2021-12-23 17:45:00|9636.6|9626.6|9635.4|9625.4|9638.9|9628.9|9635.1|9625.1|98
1640281800000|2021-12-23 17:50:00|9635.9|9625.9|9635.1|9625.1|9638.1|9628.1|9632.6|9622.6|69
1640282100000|2021-12-23 17:55:00|9634.9|9624.9|9643.6|9633.6|9643.6|9633.6|9626.6|9616.6|101
1640307600000|2021-12-24 01:00:00|9620.5|9610.5|9623.1|9613.1|9623.1|9613.1|9618.9|9608.9|69
1640307900000|2021-12-24 01:05:00|9622.4|9612.4|9609.1|9599.1|9628.8|9618.8|9607.1|9597.1|247
1640308200000|2021-12-24 01:10:00|9607.8|9597.8|9607.5|9597.5|9614.6|9604.6|9605.8|9595.8|105
1640308500000|2021-12-24 01:15:00|9607.1|9597.1|9597.5|9587.5|9607.1|9597.1|9597.1|9587.1|142
1640308800000|2021-12-24 01:20:00|9597|9587|9599.9|9589.9|9605.3|9595.3|9589.6|9579.6|95
1640309100000|2021-12-24 01:25:00|9600.1|9590.1|9605|9595|9613|9603|9600.1|9590.1|125
1640309400000|2021-12-24 01:30:00|9604.8|9594.8|9604.1|9594.1|9604.8|9594.8|9598|9588|140
1640309700000|2021-12-24 01:35:00|9603.6|9593.6|9604.9|9594.9|9605.3|9595.3|9602.5|9592.5|70
1640310000000|2021-12-24 01:40:00|9605.3|9595.3|9610.9|9600.9|9611.1|9601.1|9603.6|9593.6|104
1640310300000|2021-12-24 01:45:00|9611.3|9601.3|9615.1|9605.1|9615.1|9605.1|9608.3|9598.3|104
1640310600000|2021-12-24 01:50:00|9615.4|9605.4|9619.9|9609.9|9620.6|9610.6|9610.9|9600.9|110
1640310900000|2021-12-24 01:55:00|9620|9610|9622.5|9612.5|9623|9613|9616.8|9606.8|114
1640311200000|2021-12-24 02:00:00|9623|9613|9626.8|9616.8|9628.9|9618.9|9622.1|9612.1|102
1640311500000|2021-12-24 02:05:00|9627.1|9617.1|9622.9|9612.9|9628.3|9618.3|9620.5|9610.5|90
1640311800000|2021-12-24 02:10:00|9621.6|9611.6|9625.8|9615.8|9625.8|9615.8|9619.1|9609.1|113
1640312100000|2021-12-24 02:15:00|9625.5|9615.5|9622.5|9612.5|9625.6|9615.6|9622.5|9612.5|6
1640312400000|2021-12-24 02:20:00|9622.1|9612.1|9622.4|9612.4|9622.4|9612.4|9621.8|9611.8|4
1640312700000|2021-12-24 02:25:00|9622.1|9612.1|9624.1|9614.1|9624.8|9614.8|9619.6|9609.6|25
1640313000000|2021-12-24 02:30:00|9623.6|9613.6|9628.4|9618.4|9629.5|9619.5|9618.3|9608.3|119
1640313300000|2021-12-24 02:35:00|9628.1|9618.1|9622.6|9612.6|9628.4|9618.4|9619.5|9609.5|100
1640313600000|2021-12-24 02:40:00|9622.8|9612.8|9621.8|9611.8|9626.1|9616.1|9620.6|9610.6|53
1640313900000|2021-12-24 02:45:00|9622|9612|9624.8|9614.8|9625.9|9615.9|9619.4|9609.4|84
1640314200000|2021-12-24 02:50:00|9624.5|9614.5|9622.4|9612.4|9626.8|9616.8|9622.4|9612.4|67
1640314500000|2021-12-24 02:55:00|9622.6|9612.6|9612.6|9602.6|9624.8|9614.8|9608.8|9598.8|119
1640314800000|2021-12-24 03:00:00|9612.4|9602.4|9610.6|9600.6|9612.4|9602.4|9608.1|9598.1|81
1640315100000|2021-12-24 03:05:00|9610.4|9600.4|9610.9|9600.9|9612.9|9602.9|9607.1|9597.1|70
1640315400000|2021-12-24 03:10:00|9611.3|9601.3|9612.6|9602.6|9616.1|9606.1|9609.8|9599.8|87
1640315700000|2021-12-24 03:15:00|9612.3|9602.3|9610.5|9600.5|9612.3|9602.3|9605.9|9595.9|77
1640316000000|2021-12-24 03:20:00|9610.1|9600.1|9613.1|9603.1|9614.3|9604.3|9609.8|9599.8|108
1640316300000|2021-12-24 03:25:00|9613.5|9603.5|9618.6|9608.6|9619.3|9609.3|9611.3|9601.3|135
1640316600000|2021-12-24 03:30:00|9618.9|9608.9|9626.9|9616.9|9628|9616.9|9618.9|9608.9|26
1640316900000|2021-12-24 03:35:00|9627.6|9617.6|9629.1|9619.1|9629.1|9619.1|9627.6|9617.6|8
1640317200000|2021-12-24 03:40:00|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1640317500000|2021-12-24 03:45:00|9628.6|9618.6|9631.1|9621.1|9631.1|9621.1|9628.3|9618.3|42
1640317800000|2021-12-24 03:50:00|9630.5|9620.5|9632.8|9622.8|9632.8|9622.8|9630.5|9620.5|5
1640318100000|2021-12-24 03:55:00|9633.4|9623.4|9637.9|9627.9|9637.9|9627.9|9629.9|9619.9|21
1640318400000|2021-12-24 04:00:00|9637.3|9627.3|9637.1|9627.1|9637.5|9627.5|9637.1|9627.1|3
1640318700000|2021-12-24 04:05:00|9636.3|9626.3|9637|9627|9637|9627|9636.3|9626.3|2
1640319000000|2021-12-24 04:10:00|9636.8|9626.8|9637|9627|9637|9627|9636.5|9626.5|4
1640319600000|2021-12-24 04:20:00|9636.8|9626.8|9632.8|9622.8|9636.8|9626.8|9632.8|9622.8|4
1640319900000|2021-12-24 04:25:00|9632|9622|9631.8|9621.8|9632|9622|9631.6|9621.6|3
1640320200000|2021-12-24 04:30:00|9632.1|9622.1|9630.8|9620.8|9632.8|9622.8|9627.1|9617.1|17
1640320500000|2021-12-24 04:35:00|9631|9621|9631.5|9621.5|9631.5|9621.5|9630.8|9620.8|5
1640320800000|2021-12-24 04:40:00|9631|9621|9631.4|9621.4|9631.4|9621.4|9630.8|9620.8|6
1640321100000|2021-12-24 04:45:00|9630.8|9620.8|9628.1|9618.1|9630.8|9620.8|9628.1|9618.1|3
1640321700000|2021-12-24 04:55:00|9627.9|9617.9|9619.6|9609.6|9627.9|9617.9|9619.5|9609.5|8
1640322000000|2021-12-24 05:00:00|9620|9610|9606.5|9596.5|9620|9610|9602.8|9592.3|74
1640322300000|2021-12-24 05:05:00|9606.8|9596.8|9600.5|9590.5|9607.5|9597.5|9598.9|9588.9|28
1640322600000|2021-12-24 05:10:00|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1640322900000|2021-12-24 05:15:00|9600.5|9590.5|9600.3|9590.3|9600.5|9590.5|9600|9590|6
1640323200000|2021-12-24 05:20:00|9600.5|9590.5|9600.6|9590.6|9601.1|9591.1|9600.3|9590.3|6
1640323500000|2021-12-24 05:25:00|9601|9591|9609.4|9599.4|9609.4|9599.4|9600|9590|31
1640323800000|2021-12-24 05:30:00|9609.6|9599.6|9609|9599|9610.8|9600.8|9603.8|9593.8|55
1640324100000|2021-12-24 05:35:00|9608.8|9598.8|9608.4|9598.4|9609.1|9599.1|9605.6|9595.6|42
1640324400000|2021-12-24 05:40:00|9608.1|9598.1|9608.5|9598.5|9609.6|9599.6|9607.4|9597.4|44
1640324700000|2021-12-24 05:45:00|9608.9|9598.9|9607.4|9597.4|9609.5|9599.5|9606.8|9596.8|46
1640325000000|2021-12-24 05:50:00|9607|9597|9606.8|9596.8|9608.1|9598.1|9606.3|9596.3|58
1640325300000|2021-12-24 05:55:00|9606.5|9596.5|9605.9|9595.9|9608.1|9598.1|9605.6|9595.6|48
1640325600000|2021-12-24 06:00:00|9606.1|9596.1|9593.1|9583.1|9608.4|9598.4|9592.1|9582.1|134
1640325900000|2021-12-24 06:05:00|9592.9|9582.9|9590.1|9580.1|9596.6|9586.6|9588.3|9578.3|114
1640326200000|2021-12-24 06:10:00|9589.9|9579.9|9593.6|9583.6|9595.1|9585.1|9588|9578|106
1640326500000|2021-12-24 06:15:00|9593.9|9583.9|9595.1|9585.1|9598|9588|9593.9|9583.9|38
1640326800000|2021-12-24 06:20:00|9594.4|9584.4|9585.4|9575.4|9594.4|9584.4|9582.8|9572.8|130
1640327100000|2021-12-24 06:25:00|9585.1|9575.1|9578.1|9568.1|9585.1|9575.1|9573.4|9563.4|100
1640327400000|2021-12-24 06:30:00|9578.5|9568.5|9586.3|9576.3|9586.3|9576.3|9575.5|9565.5|79
1640327700000|2021-12-24 06:35:00|9586.9|9576.9|9585|9575|9587.1|9577.1|9582.4|9572.4|51
1640328000000|2021-12-24 06:40:00|9585.5|9575.5|9589|9579|9589.6|9579.6|9585|9575|29
1640328300000|2021-12-24 06:45:00|9589.4|9579.4|9583.5|9573.5|9590.4|9580.4|9581.9|9571.9|54
1640328600000|2021-12-24 06:50:00|9583.3|9573.3|9591.8|9581.8|9592.6|9582.6|9581.6|9571.6|72
1640328900000|2021-12-24 06:55:00|9592|9582|9597.3|9587.3|9603.8|9593.8|9591.4|9581.4|98
1640329200000|2021-12-24 07:00:00|9597|9587|9588.3|9578.3|9597|9587|9585.5|9575.5|23
1640329500000|2021-12-24 07:05:00|9589.3|9579.3|9602.4|9592.4|9602.4|9592.4|9589.3|9579.3|9
1640329800000|2021-12-24 07:10:00|9602.1|9592.1|9602.9|9592.9|9603.4|9593.4|9602.1|9592.1|5
1640330100000|2021-12-24 07:15:00|9601.5|9591|9601.6|9591.6|9602.5|9592.5|9601.5|9591|6
1640330400000|2021-12-24 07:20:00|9602|9592|9599.8|9589.8|9602.4|9592.4|9599.8|9587.5|12
1640330700000|2021-12-24 07:25:00|9600|9590|9601.1|9591.1|9603|9593|9600|9590|18
1640331000000|2021-12-24 07:30:00|9600.8|9590.8|9602.8|9592.8|9602.8|9592.8|9597.9|9587.9|11
1640331300000|2021-12-24 07:35:00|9602.1|9592.1|9587.9|9577.9|9602.1|9592.1|9587.9|9577.9|22
1640331600000|2021-12-24 07:40:00|9588.1|9578.1|9596.5|9586.5|9596.5|9586.5|9587.5|9577.5|15
1640331900000|2021-12-24 07:45:00|9597.5|9587.5|9587.4|9577.4|9597.5|9587.5|9587.4|9577.4|29
1640332200000|2021-12-24 07:50:00|9587.1|9577.1|9593|9583|9595.3|9585.3|9587.1|9577.1|23
1640332500000|2021-12-24 07:55:00|9592.9|9582.9|9593|9583|9595.6|9585.6|9590.9|9580.9|18
1640332800000|2021-12-24 08:00:00|9593.3|9583.3|9590.4|9580.4|9593.3|9583.3|9581.6|9571.6|21
1640333100000|2021-12-24 08:05:00|9590.9|9580.9|9593.9|9583.9|9595.4|9585.4|9589.4|9579.4|43
1640333400000|2021-12-24 08:10:00|9594.8|9584.8|9590.3|9580.3|9596.1|9586.1|9590.3|9580.3|17
1640333700000|2021-12-24 08:15:00|9590.5|9580.5|9591.4|9581.4|9591.4|9581.4|9590.4|9580.4|4
1640334000000|2021-12-24 08:20:00|9591.6|9581.6|9596.9|9586.9|9596.9|9586.9|9591.1|9581.1|9
1640334300000|2021-12-24 08:25:00|9596.6|9586.6|9594.4|9584.4|9601.4|9591.4|9593.1|9583.1|17
1640334600000|2021-12-24 08:30:00|9594.1|9584.1|9595.1|9585.1|9595.1|9585.1|9594.1|9584.1|4
1640334900000|2021-12-24 08:35:00|9592.8|9582.5|9596|9583.8|9611.6|9601.6|9591.9|9581.9|78
1640335200000|2021-12-24 08:40:00|9595.5|9583.3|9607.1|9597.1|9608.1|9598.1|9593.9|9582|118
1640335500000|2021-12-24 08:45:00|9607.4|9597.4|9618.9|9608.9|9619.1|9609.1|9607.4|9597.4|27
1640335800000|2021-12-24 08:50:00|9617.9|9607.9|9620.1|9610.1|9620.4|9610.4|9607.1|9597.1|31
1640336100000|2021-12-24 08:55:00|9618.9|9608.9|9620.9|9610.9|9620.9|9610.9|9616.9|9606.9|16
1640336400000|2021-12-24 09:00:00|9621.6|9611.6|9623.6|9613.6|9633.1|9623.1|9619.4|9609.4|27
1640336700000|2021-12-24 09:05:00|9624.1|9614.1|9621.4|9611.4|9626.6|9616.6|9620.6|9610.6|18
1640337000000|2021-12-24 09:10:00|9621.9|9611.9|9624.4|9614.4|9625.1|9615.1|9620.9|9610.9|13
1640337300000|2021-12-24 09:15:00|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|1
1640337600000|2021-12-24 09:20:00|9624.9|9614.9|9624.3|9614.3|9625.1|9615.1|9624.3|9614.3|9
1640337900000|2021-12-24 09:25:00|9623.9|9613.9|9619.1|9609.1|9624.9|9614.9|9618.4|9602.5|22
1640338200000|2021-12-24 09:30:00|9618.9|9608.9|9618.4|9608.4|9618.9|9608.9|9618.4|9608.4|3
1640338500000|2021-12-24 09:35:00|9618.1|9608.1|9612.4|9602.4|9618.1|9608.1|9611.6|9601.6|13
1640338800000|2021-12-24 09:40:00|9612.1|9602.1|9615.6|9605.6|9616.9|9606.9|9611.9|9601.9|13
1640339100000|2021-12-24 09:45:00|9615.4|9605.4|9614.6|9604.6|9615.9|9605.9|9613.4|9603.4|29
1640339400000|2021-12-24 09:50:00|9615.9|9605.9|9615.4|9605.4|9615.9|9605.9|9614.9|9604.9|4
1640339700000|2021-12-24 09:55:00|9615.1|9605.1|9621.1|9611.1|9621.1|9611.1|9613.6|9603.6|79
1640340000000|2021-12-24 10:00:00|9621.3|9611.3|9619.4|9609.4|9621.5|9611.5|9618.4|9608.4|13
1640340900000|2021-12-24 10:15:00|9619.6|9609.6|9611.1|9601.1|9619.6|9609.6|9608.9|9598.9|16
1640341200000|2021-12-24 10:20:00|9611.4|9601.4|9612.4|9602.4|9612.6|9602.6|9609.1|9599.1|15
1640341500000|2021-12-24 10:25:00|9611.6|9601.6|9611.4|9601.4|9612.9|9602.9|9611.1|9601.1|20
1640341800000|2021-12-24 10:30:00|9610.4|9600.4|9609.4|9599.4|9610.8|9600.8|9608.9|9598.9|27
1640342100000|2021-12-24 10:35:00|9608.9|9598.9|9608.4|9598.4|9609.9|9599.9|9608.4|9598.4|18
1640342400000|2021-12-24 10:40:00|9608.1|9598.1|9607.6|9597.6|9608.1|9598.1|9607.4|9597.4|10
1640342700000|2021-12-24 10:45:00|9607.9|9597.9|9602.4|9592.4|9607.9|9597.9|9602.4|9592.4|11
1640343000000|2021-12-24 10:50:00|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9601.9|9591.9|7
1640343300000|2021-12-24 10:55:00|9601.9|9591.9|9601.9|9591.9|9602.6|9592.6|9601.6|9591.6|12
1640343600000|2021-12-24 11:00:00|9599.3|9587.8|9590.6|9580.6|9599.3|9587.8|9587.5|9577.5|11
1640343900000|2021-12-24 11:05:00|9590.9|9580.9|9592.1|9582.1|9592.4|9582.4|9590.4|9580.4|11
1640344200000|2021-12-24 11:10:00|9591.9|9581.9|9592.4|9582.4|9592.4|9582.4|9591.1|9581.1|13
1640344500000|2021-12-24 11:15:00|9591.9|9581.9|9590|9580|9593.4|9583.4|9589.9|9579.9|18
1640344800000|2021-12-24 11:20:00|9590.9|9580.9|9592.4|9582.4|9595.4|9585.4|9590.1|9580.1|24
1640345100000|2021-12-24 11:25:00|9592.9|9582.9|9593.1|9583.1|9593.6|9583.6|9590.9|9580.9|23
1640345400000|2021-12-24 11:30:00|9593.6|9583.6|9592.1|9582.1|9594.1|9584.1|9591.6|9581.6|32
1640345700000|2021-12-24 11:35:00|9592.4|9582.4|9603.4|9593.4|9605|9595|9592.4|9582.4|25
1640346000000|2021-12-24 11:40:00|9602.4|9592.4|9594.1|9584.1|9602.4|9592.4|9592.5|9582.5|31
1640346300000|2021-12-24 11:45:00|9594.4|9584.4|9601.6|9591.6|9602.6|9592.6|9594.1|9584.1|35
1640346600000|2021-12-24 11:50:00|9601.4|9591.4|9596.9|9586.9|9601.6|9591.6|9596.9|9586.9|12
1640346900000|2021-12-24 11:55:00|9596.6|9586.6|9598.4|9588.4|9598.4|9588.4|9596.4|9586.4|5
1640347200000|2021-12-24 12:00:00|9598.6|9588.6|9596.6|9586.6|9598.9|9588.9|9596.6|9586.6|7
1640347500000|2021-12-24 12:05:00|9595.4|9585.4|9591.4|9581.4|9595.4|9585.4|9590.1|9580.1|14
1640347800000|2021-12-24 12:10:00|9590.4|9580.4|9588.6|9578.6|9590.4|9580.4|9586.4|9576.4|31
1640348100000|2021-12-24 12:15:00|9589.6|9579.6|9593.1|9583.1|9597.4|9587.4|9587.6|9577.6|30
1640348400000|2021-12-24 12:20:00|9592.9|9582.9|9592.9|9582.9|9593.6|9583.6|9592.1|9582.1|15
1640348700000|2021-12-24 12:25:00|9592.6|9582.6|9578.4|9568.4|9592.6|9582.6|9577.6|9567.6|31
1640349000000|2021-12-24 12:30:00|9578.1|9568.1|9573.5|9563.5|9578.4|9568.4|9571.1|9561.1|72
1640349300000|2021-12-24 12:35:00|9574.6|9564.6|9569.4|9559.4|9577.6|9567.6|9569.4|9559.4|49
1640349600000|2021-12-24 12:40:00|9569.9|9559.9|9583.1|9573.1|9583.9|9573.9|9569.9|9559.9|40
1640349900000|2021-12-24 12:45:00|9583.9|9573.9|9582.9|9572.9|9586.3|9576.3|9580.6|9570.6|48
1640350200000|2021-12-24 12:50:00|9582.6|9572.6|9577.4|9567.4|9584.6|9574.6|9576.4|9566.4|31
1640350500000|2021-12-24 12:55:00|9576.5|9566.5|9583.1|9573.1|9583.1|9573.1|9571.1|9561.1|77
1640350800000|2021-12-24 13:00:00|9583.4|9573.4|9603.6|9593.6|9614.1|9604.1|9583.4|9573.4|140
1640351100000|2021-12-24 13:05:00|9602.9|9592.9|9604.9|9594.9|9612.5|9602.5|9602.9|9592.9|43
1640351400000|2021-12-24 13:10:00|9604.6|9594.6|9598.4|9588.4|9607.6|9597.6|9595.6|9585.6|67
1640351700000|2021-12-24 13:15:00|9598.6|9588.6|9586.6|9576.6|9598.6|9588.6|9585.1|9575.1|129
1640352000000|2021-12-24 13:20:00|9586.4|9576.4|9585.6|9575.6|9588.4|9578.4|9583.1|9573.1|70
1640352300000|2021-12-24 13:25:00|9585.9|9575.9|9582.9|9572.9|9587.1|9577.1|9581.4|9571.4|87
1640352600000|2021-12-24 13:30:00|9582.1|9572.1|9578.9|9568.9|9582.9|9572.9|9577.1|9567.1|80
1640352900000|2021-12-24 13:35:00|9578.6|9568.6|9577.6|9567.6|9580.4|9570.4|9577.1|9567.1|38
1640353200000|2021-12-24 13:40:00|9577.9|9567.9|9582.9|9572.9|9583.4|9573.4|9577.9|9567.9|62
1640353500000|2021-12-24 13:45:00|9582.6|9572.6|9580.6|9570.6|9582.9|9572.9|9579.9|9569.9|53
1640353800000|2021-12-24 13:50:00|9580.4|9570.4|9579.1|9569.1|9581.9|9571.9|9578.9|9568.9|28
1640354100000|2021-12-24 13:55:00|9579.4|9569.4|9579.9|9569.9|9582.6|9572.6|9578.9|9568.9|77
1640354400000|2021-12-24 14:00:00|9579.6|9569.6|9582.9|9572.9|9583.1|9573.1|9578.4|9568.4|46
1640354700000|2021-12-24 14:05:00|9582.6|9572.6|9586.1|9576.1|9586.4|9576.4|9579.9|9569.9|97
1640355000000|2021-12-24 14:10:00|9585.6|9575.6|9583.6|9573.6|9587.6|9577.6|9583.4|9573.4|64
1640355300000|2021-12-24 14:15:00|9583.4|9573.4|9583.4|9573.4|9585.1|9575.1|9582.4|9572.4|42
1640355600000|2021-12-24 14:20:00|9583.1|9573.1|9579.4|9569.4|9583.1|9573.1|9578.9|9568.9|31
1640355900000|2021-12-24 14:25:00|9579.6|9569.6|9573.6|9563.6|9579.6|9569.6|9570.1|9560.1|166
1640356200000|2021-12-24 14:30:00|9573.4|9563.4|9573.1|9563.1|9575.1|9565.1|9571.4|9561.4|88
1640356500000|2021-12-24 14:35:00|9573.4|9563.4|9578.4|9568.4|9578.4|9568.4|9573.4|9563.4|36
1640356800000|2021-12-24 14:40:00|9578.1|9568.1|9583.4|9573.4|9585.1|9575.1|9574.9|9564.9|48
1640357100000|2021-12-24 14:45:00|9583.1|9573.1|9581.9|9571.9|9583.9|9573.9|9579.9|9569.9|89
1640357400000|2021-12-24 14:50:00|9581.6|9571.6|9568.1|9558.1|9582.1|9572.1|9567.9|9557.9|70
1640357700000|2021-12-24 14:55:00|9567.9|9557.9|9574.9|9564.9|9575.4|9565.4|9566.9|9556.9|110
1640358000000|2021-12-24 15:00:00|9575.1|9565.1|9571.6|9561.6|9579.1|9569.1|9565.9|9555.9|190
1640358300000|2021-12-24 15:05:00|9571.9|9561.9|9578.9|9568.9|9583.9|9573.9|9571.9|9561.9|122
1640358600000|2021-12-24 15:10:00|9579.4|9569.4|9582.4|9572.4|9582.4|9572.4|9577.9|9567.9|25
1640358900000|2021-12-24 15:15:00|9582.6|9572.6|9589.1|9579.1|9589.6|9579.6|9581.4|9571.4|50
1640359200000|2021-12-24 15:20:00|9588.9|9578.9|9586.6|9576.6|9589.1|9579.1|9586.1|9576.1|27
1640359500000|2021-12-24 15:25:00|9586.4|9576.4|9586.6|9576.6|9588.1|9578.1|9585.6|9575.6|23
1640359800000|2021-12-24 15:30:00|9586.4|9576.4|9581.4|9571.4|9586.4|9576.4|9580.9|9570.9|40
1640360100000|2021-12-24 15:35:00|9581.6|9571.6|9582.6|9572.6|9583.1|9573.1|9581.6|9571.6|59
1640360400000|2021-12-24 15:40:00|9582.9|9572.9|9585.9|9575.9|9591.1|9581.1|9582.9|9572.9|69
1640360700000|2021-12-24 15:45:00|9586.1|9576.1|9590.1|9580.1|9590.1|9580.1|9585.1|9575.1|75
1640361000000|2021-12-24 15:50:00|9589.9|9579.9|9591.9|9581.9|9593.4|9583.4|9589.6|9579.6|32
1640361300000|2021-12-24 15:55:00|9592.1|9582.1|9590.1|9580.1|9593.4|9583.4|9589.1|9579.1|33
1640361600000|2021-12-24 16:00:00|9590.4|9580.4|9588.1|9578.1|9591.1|9581.1|9587.1|9577.1|41
1640361900000|2021-12-24 16:05:00|9587.9|9577.9|9587.9|9577.9|9588.9|9578.9|9587.4|9577.4|23
1640362200000|2021-12-24 16:10:00|9588.1|9578.1|9586.1|9576.1|9588.1|9578.1|9586.1|9576.1|8
1640362500000|2021-12-24 16:15:00|9587.1|9577.1|9587.6|9577.6|9588.6|9578.6|9586.6|9576.6|12
1640362800000|2021-12-24 16:20:00|9587.9|9577.9|9587.4|9577.4|9587.9|9577.9|9586.9|9576.9|37
1640363100000|2021-12-24 16:25:00|9587.6|9577.6|9588.4|9578.4|9589.6|9579.6|9586.6|9576.6|23
1640363400000|2021-12-24 16:30:00|9589.6|9579.6|9600.6|9590.6|9600.6|9590.6|9589.6|9579.6|37
1640363700000|2021-12-24 16:35:00|9599.9|9589.9|9606.1|9596.1|9609.4|9599.4|9599.9|9589.9|43
1640364000000|2021-12-24 16:40:00|9605.9|9595.9|9602.6|9592.6|9607.4|9597.4|9602.6|9592.6|45
1640364300000|2021-12-24 16:45:00|9602.9|9592.9|9610.1|9600.1|9611.8|9601.8|9602.6|9592.6|51
1640364600000|2021-12-24 16:50:00|9609.6|9599.6|9611.6|9601.6|9612.8|9602.8|9609.1|9599.1|46
1640364900000|2021-12-24 16:55:00|9612.1|9602.1|9608.8|9598.8|9612.9|9602.9|9606.3|9596.3|60
1640365200000|2021-12-24 17:00:00|9609.1|9599.1|9609.8|9599.8|9612.6|9602.6|9607.6|9597.6|32
1640365500000|2021-12-24 17:05:00|9609.1|9599.1|9602.6|9592.6|9610.1|9600.1|9602.6|9592.6|36
1640365800000|2021-12-24 17:10:00|9602.1|9592.1|9603.1|9593.1|9603.4|9593.4|9602.1|9592.1|5
1640366100000|2021-12-24 17:15:00|9603.4|9593.4|9600.9|9590.9|9605.4|9595.4|9599.6|9589.6|43
1640366400000|2021-12-24 17:20:00|9600.1|9590.1|9595.1|9585.1|9600.1|9590.1|9593.4|9583.4|14
1640366700000|2021-12-24 17:25:00|9593.8|9583.8|9593.9|9583.9|9595.6|9585.6|9592.4|9582.4|13
1640367000000|2021-12-24 17:30:00|9594.1|9584.1|9596.6|9586.6|9596.6|9586.6|9593.6|9583.6|29
1640367300000|2021-12-24 17:35:00|9596.1|9586.1|9596.6|9586.6|9596.6|9586.6|9594.9|9584.9|9
1640367600000|2021-12-24 17:40:00|9595.6|9585.6|9593.6|9583.6|9595.6|9585.6|9593.6|9583.6|12
1640367900000|2021-12-24 17:45:00|9593.4|9583.4|9593.6|9583.6|9593.6|9583.6|9592.9|9582.9|4
1640368500000|2021-12-24 17:55:00|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1640739600000|2021-12-29 01:00:00|9698.9|9688.9|9696|9686|9704.6|9694.6|9693.5|9683.5|309
1640739900000|2021-12-29 01:05:00|9696.4|9686.4|9703.6|9693.6|9708.4|9698.4|9695.6|9685.6|413
1640740200000|2021-12-29 01:10:00|9703.4|9693.4|9708.6|9698.6|9711.8|9701.8|9700.5|9690.5|298
1640740500000|2021-12-29 01:15:00|9709.3|9699.3|9701.9|9691.9|9710.9|9700.9|9698.6|9688.6|292
1640740800000|2021-12-29 01:20:00|9701.6|9691.6|9696.9|9686.9|9709.1|9699.1|9692.9|9682.9|244
1640741100000|2021-12-29 01:25:00|9697.1|9687.1|9694.6|9684.6|9698.5|9688.5|9693.3|9683.3|203
1640741400000|2021-12-29 01:30:00|9694.4|9684.4|9687.1|9677.1|9694.4|9684.4|9684.5|9674.5|232
1640741700000|2021-12-29 01:35:00|9687.4|9677.4|9687.1|9677.1|9690.8|9680.8|9686.5|9676.5|134
1640742000000|2021-12-29 01:40:00|9686.8|9676.8|9686.4|9676.4|9691.5|9681.5|9685.6|9675.6|166
1640742300000|2021-12-29 01:45:00|9686.6|9676.6|9696.1|9686.1|9697.9|9687.9|9686.6|9676.6|209
1640742600000|2021-12-29 01:50:00|9696.4|9686.4|9696.9|9686.9|9697.9|9687.9|9693.6|9683.6|183
1640742900000|2021-12-29 01:55:00|9697.8|9687.8|9701.9|9691.9|9703.5|9693.5|9697.8|9687.8|117
1640743200000|2021-12-29 02:00:00|9702.1|9692.1|9701.8|9691.8|9702.5|9692.5|9696.4|9686.4|188
1640743500000|2021-12-29 02:05:00|9702.4|9692.4|9695.9|9685.9|9702.4|9692.4|9694.4|9684.4|173
1640743800000|2021-12-29 02:10:00|9695.6|9685.6|9696.1|9686.1|9697.1|9687.1|9693.9|9683.9|111
1640744100000|2021-12-29 02:15:00|9696.4|9686.4|9693.4|9683.4|9697.1|9687.1|9691.8|9681.8|62
1640744400000|2021-12-29 02:20:00|9692.8|9682.8|9693.3|9683.3|9694.3|9684.3|9691.5|9681.5|76
1640744700000|2021-12-29 02:25:00|9693|9683|9692.4|9682.4|9693.1|9683.1|9690.1|9680.1|58
1640745000000|2021-12-29 02:30:00|9692.1|9682.1|9690.4|9680.4|9694.1|9684.1|9689.6|9679.6|144
1640745300000|2021-12-29 02:35:00|9690.1|9680.1|9685|9675|9693|9683|9684|9674|179
1640745600000|2021-12-29 02:40:00|9684.6|9674.6|9684.4|9674.4|9687.5|9677.5|9683.9|9673.9|110
1640745900000|2021-12-29 02:45:00|9684.1|9674.1|9677.5|9667.5|9685.5|9675.5|9669.5|9659.5|313
1640746200000|2021-12-29 02:50:00|9677.1|9667.1|9677.3|9667.3|9680.9|9670.9|9671|9661|236
1640746500000|2021-12-29 02:55:00|9677.4|9667.4|9668.3|9658.3|9678|9668|9665.1|9655.1|267
1640746800000|2021-12-29 03:00:00|9667.4|9657.4|9668.6|9658.6|9673.1|9663.1|9664.6|9654.6|324
1640747100000|2021-12-29 03:05:00|9668.1|9658.1|9667|9657|9670.6|9660.6|9660.3|9650.3|283
1640747400000|2021-12-29 03:10:00|9666.8|9656.8|9656|9646|9667|9657|9654.5|9644.5|283
1640747700000|2021-12-29 03:15:00|9655.8|9645.8|9656.1|9646.1|9660.6|9650.6|9652.1|9642.1|234
1640748000000|2021-12-29 03:20:00|9655.9|9645.9|9648.1|9638.1|9660.4|9650.4|9647.4|9637.4|240
1640748300000|2021-12-29 03:25:00|9648.9|9638.9|9651.4|9641.4|9651.8|9641.8|9642.4|9632.4|255
1640748600000|2021-12-29 03:30:00|9651.9|9641.9|9656.8|9646.8|9657.8|9647.8|9650.6|9640.6|105
1640748900000|2021-12-29 03:35:00|9656.4|9646.4|9652.3|9642.3|9656.4|9646.4|9651.1|9641.1|68
1640749200000|2021-12-29 03:40:00|9652.5|9642.5|9653.1|9643.1|9657.3|9647.3|9651.5|9641.5|47
1640749500000|2021-12-29 03:45:00|9653.4|9643.4|9655.6|9645.6|9656.4|9646.4|9651.4|9641.4|62
1640749800000|2021-12-29 03:50:00|9656.3|9646.3|9657.8|9647.8|9659.5|9649.5|9655.5|9645.5|44
1640750100000|2021-12-29 03:55:00|9657.5|9647.5|9655.6|9645.6|9657.5|9647.5|9653.9|9643.9|48
1640750400000|2021-12-29 04:00:00|9655.9|9645.9|9655|9645|9656.6|9646.6|9654.4|9644.4|30
1640750700000|2021-12-29 04:05:00|9655.3|9645.3|9654.1|9644.1|9656.1|9646.1|9653.8|9643.8|32
1640751000000|2021-12-29 04:10:00|9653.6|9643.6|9652|9642|9654|9644|9651.6|9641.6|32
1640751300000|2021-12-29 04:15:00|9652.3|9642.3|9653.4|9643.4|9653.9|9643.9|9652.3|9642.3|26
1640751600000|2021-12-29 04:20:00|9653.6|9643.6|9655.4|9645.4|9656|9646|9653.1|9643.1|40
1640751900000|2021-12-29 04:25:00|9655.6|9645.6|9658.3|9648.3|9661.3|9651.3|9655.4|9645.4|49
1640752200000|2021-12-29 04:30:00|9657.4|9647.4|9657.6|9647.6|9657.9|9647.9|9656.6|9646.6|31
1640752500000|2021-12-29 04:35:00|9657.4|9647.4|9654.5|9644.5|9657.9|9647.9|9653.6|9643.6|49
1640752800000|2021-12-29 04:40:00|9654.3|9644.3|9654.1|9644.1|9656.5|9646.5|9653.6|9643.6|23
1640753100000|2021-12-29 04:45:00|9653.9|9643.9|9652.4|9642.4|9654.4|9644.4|9652.4|9642.4|20
1640753400000|2021-12-29 04:50:00|9652.6|9642.6|9654.1|9644.1|9654.3|9644.3|9652.4|9642.4|15
1640753700000|2021-12-29 04:55:00|9653.9|9643.9|9652.4|9642.4|9655.1|9645.1|9651.9|9641.9|43
1640754000000|2021-12-29 05:00:00|9652.1|9642.1|9648.9|9638.9|9652.1|9642.1|9648.5|9638.5|47
1640754300000|2021-12-29 05:05:00|9648.6|9638.6|9645.4|9635.4|9648.8|9638.8|9644.8|9634.8|54
1640754600000|2021-12-29 05:10:00|9645.6|9635.6|9647.4|9637.4|9648.1|9638.1|9645.4|9635.4|36
1640754900000|2021-12-29 05:15:00|9647.8|9637.8|9646.3|9636.3|9649.3|9639.3|9646.3|9636.3|16
1640755200000|2021-12-29 05:20:00|9646|9636|9645.3|9635.3|9646.3|9636.3|9644.3|9634.3|25
1640755500000|2021-12-29 05:25:00|9645|9635|9642|9632|9645.1|9635.1|9639.3|9629.3|61
1640755800000|2021-12-29 05:30:00|9642.4|9632.4|9648.3|9638.3|9650.6|9640.6|9639.9|9629.9|321
1640756100000|2021-12-29 05:35:00|9648.1|9638.1|9640.9|9630.9|9654.3|9644.3|9640.6|9630.6|313
1640756400000|2021-12-29 05:40:00|9640.6|9630.6|9645.3|9635.3|9647.5|9637.5|9638|9628|265
1640756700000|2021-12-29 05:45:00|9645.5|9635.5|9655.9|9645.9|9662.5|9652.5|9644.6|9634.6|173
1640757000000|2021-12-29 05:50:00|9656.1|9646.1|9660.1|9650.1|9663.3|9653.3|9654.9|9644.9|202
1640757300000|2021-12-29 05:55:00|9660.4|9650.4|9663.4|9653.4|9665.1|9655.1|9657.6|9647.6|162
1640757600000|2021-12-29 06:00:00|9664.1|9654.1|9666.6|9656.6|9672.9|9662.9|9663.1|9653.1|184
1640757900000|2021-12-29 06:05:00|9666.9|9656.9|9664.5|9654.5|9669.3|9659.3|9661.8|9651.8|139
1640758200000|2021-12-29 06:10:00|9664.8|9654.8|9659.4|9649.4|9667.6|9657.6|9658.9|9648.9|172
1640758500000|2021-12-29 06:15:00|9658.9|9648.9|9673.3|9663.3|9673.6|9663.6|9658.9|9648.9|209
1640758800000|2021-12-29 06:20:00|9672.9|9662.9|9668.3|9658.3|9674.4|9664.4|9664.5|9654.5|156
1640759100000|2021-12-29 06:25:00|9668.5|9658.5|9670.1|9660.1|9674.3|9664.3|9668.5|9658.5|109
1640759400000|2021-12-29 06:30:00|9670.4|9660.4|9681.6|9671.6|9682.9|9672.9|9670.4|9660.4|165
1640759700000|2021-12-29 06:35:00|9681.3|9671.3|9683.6|9673.6|9683.6|9673.6|9675.9|9665.9|232
1640760000000|2021-12-29 06:40:00|9683.9|9673.9|9677.9|9667.9|9687.8|9677.8|9676.6|9666.6|218
1640760300000|2021-12-29 06:45:00|9677.6|9667.6|9680.5|9670.5|9681.6|9671.6|9674.5|9664.5|190
1640760600000|2021-12-29 06:50:00|9680.9|9670.9|9683.4|9673.4|9685.4|9675.4|9680.9|9670.9|195
1640760900000|2021-12-29 06:55:00|9683.3|9673.3|9683|9673|9683.8|9673.8|9678.1|9668.1|120
1640761200000|2021-12-29 07:00:00|9682.6|9672.6|9679.6|9669.6|9686.9|9676.9|9679.4|9669.4|95
1640761500000|2021-12-29 07:05:00|9679.9|9669.9|9676|9666|9684.4|9674.4|9673.6|9663.6|83
1640761800000|2021-12-29 07:10:00|9675.6|9665.6|9675.4|9665.4|9678.6|9668.6|9674.3|9664.3|72
1640762100000|2021-12-29 07:15:00|9675.6|9665.6|9669.9|9659.9|9678.6|9668.6|9669.5|9659.5|52
1640762400000|2021-12-29 07:20:00|9670.6|9660.6|9676.9|9666.9|9678.5|9668.5|9667.4|9657.4|89
1640762700000|2021-12-29 07:25:00|9677.1|9667.1|9680.8|9670.8|9680.8|9670.8|9677.1|9667.1|50
1640763000000|2021-12-29 07:30:00|9681|9671|9683.4|9673.4|9683.8|9673.8|9681|9671|63
1640763300000|2021-12-29 07:35:00|9683.6|9673.6|9678.9|9668.9|9690.4|9680.4|9677.1|9667.1|79
1640763600000|2021-12-29 07:40:00|9679.5|9669.5|9672.9|9662.9|9680.5|9670.5|9672.8|9662.8|92
1640763900000|2021-12-29 07:45:00|9673.1|9663.1|9667.6|9657.6|9680.1|9670.1|9664.8|9654.8|93
1640764200000|2021-12-29 07:50:00|9667.9|9657.9|9666.6|9656.6|9675.1|9665.1|9665.4|9655.4|86
1640764500000|2021-12-29 07:55:00|9666.3|9656.3|9650.3|9634.3|9674.4|9664.4|9649.5|9634.3|110
1640764800000|2021-12-29 08:00:00|9650.5|9637.8|9685.1|9675.1|9692.6|9682.6|9650|9637.8|213
1640765100000|2021-12-29 08:05:00|9684.9|9674.9|9677.1|9667.1|9689.1|9679.1|9676.9|9666.9|138
1640765400000|2021-12-29 08:10:00|9676.9|9666.9|9670.1|9660.1|9676.9|9666.9|9662.6|9652.6|238
1640765700000|2021-12-29 08:15:00|9670.4|9660.4|9672.6|9662.6|9688.6|9678.6|9668.6|9658.6|195
1640766000000|2021-12-29 08:20:00|9672.9|9662.9|9665.5|9655.5|9678.1|9668.1|9661.6|9651.6|177
1640766300000|2021-12-29 08:25:00|9665.3|9655.3|9662.6|9652.6|9673.9|9663.9|9662.6|9652.6|130
1640766600000|2021-12-29 08:30:00|9663.4|9653.4|9666.4|9656.4|9672.1|9662.1|9661.9|9651.9|157
1640766900000|2021-12-29 08:35:00|9666.6|9656.6|9670.1|9660.1|9674.3|9664.3|9664.6|9654.6|97
1640767200000|2021-12-29 08:40:00|9669.4|9659.4|9667.6|9657.6|9676.1|9666.1|9664.9|9654.9|97
1640767500000|2021-12-29 08:45:00|9667.9|9657.9|9669.4|9659.4|9674.1|9664.1|9667.9|9657.9|59
1640767800000|2021-12-29 08:50:00|9669.9|9659.9|9675.6|9665.6|9679.4|9669.4|9669.1|9659.1|89
1640768100000|2021-12-29 08:55:00|9675.4|9665.4|9671.4|9661.4|9676.1|9666.1|9669.9|9659.9|92
1640768400000|2021-12-29 09:00:00|9671.6|9661.6|9673.4|9663.4|9673.9|9663.9|9669.4|9659.4|93
1640768700000|2021-12-29 09:05:00|9673.9|9663.9|9669.9|9659.9|9677.9|9667.9|9667.1|9657.1|93
1640769000000|2021-12-29 09:10:00|9670.4|9660.4|9651.8|9641.8|9670.4|9660.4|9651.8|9641.8|52
1640769300000|2021-12-29 09:15:00|9651.1|9641.1|9643.6|9633.6|9651.1|9641.1|9642.1|9632.1|81
1640769600000|2021-12-29 09:20:00|9643.4|9633.4|9646.1|9636.1|9648.9|9638.9|9641.6|9631.6|48
1640769900000|2021-12-29 09:25:00|9645.9|9635.9|9640.9|9630.9|9646.6|9636.6|9637.9|9627.9|124
1640770200000|2021-12-29 09:30:00|9640.6|9630.6|9645.9|9635.9|9649.1|9639.1|9640.6|9630.6|115
1640770500000|2021-12-29 09:35:00|9645.6|9635.6|9649.4|9639.4|9649.6|9639.6|9643.4|9633.4|79
1640770800000|2021-12-29 09:40:00|9649.1|9639.1|9651.4|9641.4|9652.4|9642.4|9647.6|9637.6|106
1640771100000|2021-12-29 09:45:00|9651.9|9641.9|9646.6|9636.6|9652.6|9642.6|9646.4|9636.4|118
1640771400000|2021-12-29 09:50:00|9646.4|9636.4|9651.4|9641.4|9653.1|9643.1|9645.6|9635.6|81
1640771700000|2021-12-29 09:55:00|9651.1|9641.1|9642.6|9632.6|9651.4|9641.4|9635.9|9625.9|125
1640772000000|2021-12-29 10:00:00|9642.4|9632.4|9641.4|9631.4|9648.4|9638.4|9640.6|9630.6|93
1640772300000|2021-12-29 10:05:00|9641.6|9631.6|9639.9|9629.9|9646.9|9636.9|9639.4|9629.4|84
1640772600000|2021-12-29 10:10:00|9639.6|9629.6|9630.9|9620.9|9641.4|9631.4|9630.6|9620.6|81
1640772900000|2021-12-29 10:15:00|9630.1|9620.1|9629.6|9619.6|9632.6|9622.6|9627.1|9617.1|137
1640773200000|2021-12-29 10:20:00|9629.9|9619.9|9628.4|9618.4|9630.1|9620.1|9614.1|9604.1|120
1640773500000|2021-12-29 10:25:00|9628.1|9618.1|9621.9|9611.9|9628.1|9618.1|9621.4|9611.4|68
1640773800000|2021-12-29 10:30:00|9622.1|9612.1|9612.4|9602.4|9624.9|9614.9|9610.6|9600.6|200
1640774100000|2021-12-29 10:35:00|9612.1|9602.1|9613.9|9603.9|9616.1|9606.1|9611.4|9601.4|110
1640774400000|2021-12-29 10:40:00|9614.1|9604.1|9613.1|9603.1|9617.1|9607.1|9613.1|9603.1|96
1640774700000|2021-12-29 10:45:00|9613.4|9603.4|9623|9613|9624.3|9614.3|9609.1|9599.1|82
1640775000000|2021-12-29 10:50:00|9623.3|9613.3|9615.3|9605.3|9623.3|9613.3|9614.5|9604.5|121
1640775300000|2021-12-29 10:55:00|9615.5|9605.5|9619.9|9609.9|9620.6|9610.6|9615.3|9605.3|82
1640775600000|2021-12-29 11:00:00|9618.6|9608.6|9616.4|9606.4|9620.6|9610.6|9615.9|9605.9|96
1640775900000|2021-12-29 11:05:00|9615.9|9605.9|9617.1|9607.1|9618.1|9608.1|9608.9|9598.9|101
1640776200000|2021-12-29 11:10:00|9616.9|9606.9|9617.1|9607.1|9622.1|9612.1|9616.1|9606.1|81
1640776500000|2021-12-29 11:15:00|9617.6|9607.6|9624.1|9614.1|9626.6|9616.6|9617.6|9607.6|106
1640776800000|2021-12-29 11:20:00|9623.6|9613.6|9632.4|9622.4|9633.1|9623.1|9622.1|9612.1|67
1640777100000|2021-12-29 11:25:00|9632.6|9622.6|9631.6|9621.6|9632.6|9622.6|9629.4|9619.4|41
1640777400000|2021-12-29 11:30:00|9631.9|9621.9|9638.6|9628.6|9638.9|9628.9|9631.4|9621.4|98
1640777700000|2021-12-29 11:35:00|9639.1|9629.1|9635.6|9625.6|9639.1|9629.1|9634.6|9624.6|78
1640778000000|2021-12-29 11:40:00|9634.9|9624.9|9639.4|9629.4|9639.4|9629.4|9634.9|9624.9|65
1640778300000|2021-12-29 11:45:00|9638.6|9628.6|9631.4|9621.4|9638.6|9628.6|9629.6|9619.6|78
1640778600000|2021-12-29 11:50:00|9631.9|9621.9|9630.4|9620.4|9637.4|9627.4|9630.4|9620.4|127
1640778900000|2021-12-29 11:55:00|9630.1|9620.1|9636.1|9626.1|9638.1|9628.1|9628.9|9618.9|109
1640779200000|2021-12-29 12:00:00|9636.4|9626.4|9635.4|9625.4|9636.6|9626.6|9629.4|9619.4|100
1640779500000|2021-12-29 12:05:00|9634.1|9624.1|9632.6|9622.6|9635.4|9625.4|9629.9|9619.9|137
1640779800000|2021-12-29 12:10:00|9632.4|9622.4|9630.9|9620.9|9633.9|9623.9|9628.9|9618.9|104
1640780100000|2021-12-29 12:15:00|9631.6|9621.6|9632.1|9622.1|9633.6|9623.6|9630.4|9620.4|59
1640780400000|2021-12-29 12:20:00|9632.4|9622.4|9631.9|9621.9|9634.6|9624.6|9629.6|9619.6|105
1640780700000|2021-12-29 12:25:00|9632.1|9622.1|9627.1|9617.1|9632.6|9622.6|9621.6|9611.6|124
1640781000000|2021-12-29 12:30:00|9626.9|9616.9|9632.1|9622.1|9633.9|9623.9|9626.6|9616.6|135
1640781300000|2021-12-29 12:35:00|9631.4|9621.4|9626.4|9616.4|9632.6|9622.6|9625.6|9615.6|103
1640781600000|2021-12-29 12:40:00|9626.6|9616.6|9622.4|9612.4|9626.9|9616.9|9620.9|9610.9|100
1640781900000|2021-12-29 12:45:00|9622.6|9612.6|9628.9|9618.9|9630.1|9620.1|9621.9|9611.9|122
1640782200000|2021-12-29 12:50:00|9629.1|9619.1|9631.6|9621.6|9632.6|9622.6|9627.6|9617.6|117
1640782500000|2021-12-29 12:55:00|9631.9|9621.9|9632.9|9622.9|9634.4|9624.4|9630.1|9620.1|168
1640782800000|2021-12-29 13:00:00|9632.6|9622.6|9643.9|9633.9|9658.9|9648.9|9632.6|9622.6|418
1640783100000|2021-12-29 13:05:00|9643.4|9633.4|9676.6|9666.6|9678.4|9668.4|9642.9|9632.9|297
1640783400000|2021-12-29 13:10:00|9676.1|9666.1|9674.4|9664.4|9681.1|9671.1|9671.1|9661.1|279
1640783700000|2021-12-29 13:15:00|9674.1|9664.1|9677.9|9667.9|9677.9|9667.9|9663.1|9653.1|331
1640784000000|2021-12-29 13:20:00|9677.6|9667.6|9667.1|9657.1|9678.4|9668.4|9662.6|9652.6|238
1640784300000|2021-12-29 13:25:00|9666.6|9656.6|9665.9|9655.9|9677.6|9667.6|9664.4|9654.4|236
1640784600000|2021-12-29 13:30:00|9665.6|9655.6|9670.4|9660.4|9670.4|9660.4|9653.6|9643.6|394
1640784900000|2021-12-29 13:35:00|9669.9|9659.9|9668.4|9658.4|9671.9|9661.9|9666.1|9656.1|172
1640785200000|2021-12-29 13:40:00|9668.9|9658.9|9675.9|9665.9|9676.6|9666.6|9667.9|9657.9|175
1640785500000|2021-12-29 13:45:00|9675.6|9665.6|9668.9|9658.9|9678.1|9668.1|9665.6|9655.6|185
1640785800000|2021-12-29 13:50:00|9668.6|9658.6|9668.1|9658.1|9673.9|9663.9|9664.1|9654.1|138
1640786100000|2021-12-29 13:55:00|9667.9|9657.9|9658.1|9648.1|9668.9|9658.9|9657.6|9647.6|145
1640786400000|2021-12-29 14:00:00|9657.9|9647.9|9652.1|9642.1|9661.9|9651.9|9649.4|9639.4|258
1640786700000|2021-12-29 14:05:00|9652.4|9642.4|9651.6|9641.6|9656.1|9646.1|9650.6|9640.6|165
1640787000000|2021-12-29 14:10:00|9651.4|9641.4|9652.1|9642.1|9659.9|9649.9|9650.4|9640.4|104
1640787300000|2021-12-29 14:15:00|9652.4|9642.4|9649.4|9639.4|9660.4|9650.4|9645.4|9635.4|194
1640787600000|2021-12-29 14:20:00|9649.1|9639.1|9645.6|9635.6|9649.4|9639.4|9643.6|9633.6|107
1640787900000|2021-12-29 14:25:00|9645.4|9635.4|9645.4|9635.4|9647.9|9637.9|9643.1|9633.1|50
1640788200000|2021-12-29 14:30:00|9645.1|9635.1|9652.4|9642.4|9654.4|9644.4|9644.1|9634.1|252
1640788500000|2021-12-29 14:35:00|9652.1|9642.1|9657.9|9647.9|9665.1|9655.1|9651.9|9641.9|259
1640788800000|2021-12-29 14:40:00|9657.1|9647.1|9651.9|9641.9|9661.1|9651.1|9647.1|9637.1|171
1640789100000|2021-12-29 14:45:00|9652.1|9642.1|9651.4|9641.4|9653.6|9643.6|9639.6|9629.6|199
1640789400000|2021-12-29 14:50:00|9651.9|9641.9|9658.1|9648.1|9661.4|9651.4|9650.6|9640.6|200
1640789700000|2021-12-29 14:55:00|9658.6|9648.6|9664.9|9654.9|9666.9|9656.9|9657.6|9647.6|213
1640790000000|2021-12-29 15:00:00|9663.9|9653.9|9665.4|9655.4|9671.1|9661.1|9662.1|9652.1|308
1640790300000|2021-12-29 15:05:00|9665.6|9655.6|9667.4|9657.4|9671.4|9661.4|9663.9|9653.9|329
1640790600000|2021-12-29 15:10:00|9667.1|9657.1|9666.6|9656.6|9671.6|9661.6|9660.1|9650.1|408
1640790900000|2021-12-29 15:15:00|9667.1|9657.1|9664.1|9654.1|9668.6|9658.6|9660.9|9650.9|361
1640791200000|2021-12-29 15:20:00|9663.9|9653.9|9647.1|9637.1|9665.1|9655.1|9647.1|9637.1|224
1640791500000|2021-12-29 15:25:00|9647.6|9637.6|9650.4|9640.4|9650.9|9640.9|9639.9|9629.9|167
1640791800000|2021-12-29 15:30:00|9650.6|9640.6|9670.4|9660.4|9670.4|9660.4|9650.6|9640.6|383
1640792100000|2021-12-29 15:35:00|9669.9|9659.9|9671.6|9661.6|9673.9|9663.9|9667.9|9657.9|175
1640792400000|2021-12-29 15:40:00|9671.9|9661.9|9684.6|9674.6|9686.6|9676.6|9671.9|9661.9|267
1640792700000|2021-12-29 15:45:00|9684.4|9674.4|9684.9|9674.9|9689.6|9679.6|9682.6|9672.6|272
1640793000000|2021-12-29 15:50:00|9684.6|9674.6|9677.3|9667.3|9684.9|9674.9|9672.4|9662.4|292
1640793300000|2021-12-29 15:55:00|9677.4|9667.4|9680.6|9670.6|9683.4|9673.4|9676.6|9666.6|280
1640793600000|2021-12-29 16:00:00|9680.1|9670.1|9687.1|9677.1|9687.1|9677.1|9676.6|9666.6|171
1640793900000|2021-12-29 16:05:00|9686.6|9676.6|9677.9|9667.9|9687.6|9677.6|9677.1|9667.1|115
1640794200000|2021-12-29 16:10:00|9678.1|9668.1|9676.1|9666.1|9679.9|9669.9|9675.1|9665.1|132
1640794500000|2021-12-29 16:15:00|9676.4|9666.4|9672.1|9662.1|9678.6|9668.6|9672.1|9662.1|182
1640794800000|2021-12-29 16:20:00|9672.4|9662.4|9675.6|9665.6|9676.6|9666.6|9672.4|9662.4|129
1640795100000|2021-12-29 16:25:00|9675.9|9665.9|9666.9|9656.9|9675.9|9665.9|9666.9|9656.9|139
1640795400000|2021-12-29 16:30:00|9666.4|9656.4|9671.4|9661.4|9675.6|9665.6|9665.1|9655.1|270
1640795700000|2021-12-29 16:35:00|9671.6|9661.6|9674.6|9664.6|9674.6|9664.6|9668.4|9658.4|311
1640796000000|2021-12-29 16:40:00|9674.4|9664.4|9680.1|9670.1|9681.1|9671.1|9671.4|9661.4|137
1640796300000|2021-12-29 16:45:00|9680.9|9670.9|9685.4|9675.4|9689.6|9679.6|9680.9|9670.9|394
1640796600000|2021-12-29 16:50:00|9685.6|9675.6|9680.4|9670.4|9685.9|9675.9|9679.4|9669.4|159
1640796900000|2021-12-29 16:55:00|9680.6|9670.6|9684.4|9674.4|9687.4|9677.4|9677.6|9667.6|146
1640797200000|2021-12-29 17:00:00|9684.6|9674.6|9688.1|9678.1|9689.4|9679.4|9681.1|9671.1|124
1640797500000|2021-12-29 17:05:00|9688.4|9678.4|9686.9|9676.9|9690.9|9680.9|9684.9|9674.9|105
1640797800000|2021-12-29 17:10:00|9687.1|9677.1|9683.6|9673.6|9688.6|9678.6|9681.4|9671.4|128
1640798100000|2021-12-29 17:15:00|9683.9|9673.9|9689.1|9679.1|9689.1|9679.1|9683.6|9673.6|131
1640798400000|2021-12-29 17:20:00|9689.4|9679.4|9683.9|9673.9|9689.6|9679.6|9683.9|9673.9|66
1640798700000|2021-12-29 17:25:00|9683.6|9673.6|9688.4|9678.4|9688.4|9678.4|9677.4|9667.4|88
1640799000000|2021-12-29 17:30:00|9688.6|9678.6|9688.1|9678.1|9690.9|9680.9|9688.1|9678.1|71
1640799300000|2021-12-29 17:35:00|9688.6|9678.6|9681.9|9671.9|9688.6|9678.6|9677.9|9667.9|77
1640799600000|2021-12-29 17:40:00|9681.6|9671.6|9684.6|9674.6|9685.6|9675.6|9677.1|9667.1|82
1640799900000|2021-12-29 17:45:00|9684.1|9674.1|9677.9|9667.9|9685.6|9675.6|9677.9|9667.9|36
1640800200000|2021-12-29 17:50:00|9677|9667|9677.4|9667.4|9678.6|9668.6|9674.6|9664.6|81
1640800500000|2021-12-29 17:55:00|9676.9|9666.9|9678|9668|9678|9668|9670.4|9660.4|115
1640826000000|2021-12-30 01:00:00|9683.3|9673.3|9678.6|9668.6|9683.3|9673.3|9677.1|9667.1|116
1640826300000|2021-12-30 01:05:00|9678.9|9668.9|9685.9|9675.9|9687.4|9677.4|9678.6|9668.6|172
1640826600000|2021-12-30 01:10:00|9685.4|9675.4|9687.4|9677.4|9688.5|9678.5|9678.9|9668.9|202
1640826900000|2021-12-30 01:15:00|9687.1|9677.1|9689.4|9679.4|9691.3|9681.3|9683.4|9673.4|207
1640827200000|2021-12-30 01:20:00|9689.1|9679.1|9690.6|9680.6|9690.9|9680.9|9683.3|9673.3|147
1640827500000|2021-12-30 01:25:00|9690.4|9680.4|9685.9|9675.9|9690.9|9680.9|9685.9|9675.9|144
1640827800000|2021-12-30 01:30:00|9686.3|9676.3|9680.5|9670.5|9687.9|9677.9|9680.5|9670.5|400
1640828100000|2021-12-30 01:35:00|9678.5|9668.5|9687.6|9677.6|9688.6|9678.6|9677.1|9667.1|251
1640828400000|2021-12-30 01:40:00|9687.4|9677.4|9689.8|9679.8|9691.1|9681.1|9686.8|9676.8|138
1640828700000|2021-12-30 01:45:00|9689.4|9679.4|9694.3|9684.3|9694.8|9684.8|9688.6|9678.6|165
1640829000000|2021-12-30 01:50:00|9693.9|9683.9|9694.3|9684.3|9695.1|9685.1|9691|9681|137
1640829300000|2021-12-30 01:55:00|9693.5|9683.5|9692.1|9682.1|9695.5|9685.5|9689.1|9679.1|133
1640829600000|2021-12-30 02:00:00|9691.8|9681.8|9697.1|9687.1|9697.6|9687.6|9691.1|9681.1|158
1640829900000|2021-12-30 02:05:00|9696.8|9686.8|9691.5|9681.5|9697.6|9687.6|9690.3|9680.3|137
1640830200000|2021-12-30 02:10:00|9691.1|9681.1|9686.4|9676.4|9691.5|9681.5|9686|9676|129
1640830500000|2021-12-30 02:15:00|9686.6|9676.6|9687.3|9677.3|9689.6|9679.6|9686.1|9676.1|47
1640830800000|2021-12-30 02:20:00|9686.9|9676.9|9687.6|9677.6|9688.9|9678.9|9683.3|9673.3|73
1640831100000|2021-12-30 02:25:00|9687.5|9677.5|9688.8|9678.8|9689|9679|9686.9|9676.9|42
1640831400000|2021-12-30 02:30:00|9689.1|9679.1|9683.3|9673.3|9691.6|9681.6|9681.1|9671.1|373
1640831700000|2021-12-30 02:35:00|9683|9673|9673.6|9663.6|9684.6|9674.6|9670.1|9660.1|234
1640832000000|2021-12-30 02:40:00|9673.4|9663.4|9658.1|9648.1|9673.6|9663.6|9657.5|9647.5|209
1640832300000|2021-12-30 02:45:00|9658.4|9648.4|9668.9|9658.9|9669.8|9659.8|9658.1|9648.1|212
1640832600000|2021-12-30 02:50:00|9668.6|9658.6|9674.8|9664.8|9674.8|9664.8|9666|9656|177
1640832900000|2021-12-30 02:55:00|9674.3|9664.3|9671.6|9661.6|9680.1|9670.1|9667.9|9657.9|298
1640833200000|2021-12-30 03:00:00|9671.9|9661.9|9674.5|9664.5|9675.8|9665.8|9666|9656|225
1640833500000|2021-12-30 03:05:00|9675.6|9665.6|9671.8|9661.8|9678.3|9668.3|9663.1|9653.1|233
1640833800000|2021-12-30 03:10:00|9671.5|9661.5|9672|9662|9675.9|9665.9|9670|9660|138
1640834100000|2021-12-30 03:15:00|9672.6|9662.6|9674.3|9664.3|9675.9|9665.9|9670|9660|170
1640834400000|2021-12-30 03:20:00|9673.8|9663.8|9673.3|9663.3|9674.6|9664.6|9665.1|9655.1|171
1640834700000|2021-12-30 03:25:00|9672.9|9662.9|9668.5|9658.5|9673.8|9663.8|9665.6|9655.6|117
1640835000000|2021-12-30 03:30:00|9668.8|9658.8|9668.9|9658.9|9670|9660|9666.8|9656.8|34
1640835300000|2021-12-30 03:35:00|9668.5|9658.5|9673.1|9663.1|9673.4|9663.4|9668.5|9658.5|17
1640835600000|2021-12-30 03:40:00|9673.4|9663.4|9670.6|9660.6|9673.6|9663.6|9670.6|9660.6|30
1640835900000|2021-12-30 03:45:00|9670.9|9660.9|9672|9662|9672.5|9662.5|9670.8|9660.8|23
1640836200000|2021-12-30 03:50:00|9672.1|9662.1|9666.6|9656.6|9672.4|9662.4|9666.6|9656.6|34
1640836500000|2021-12-30 03:55:00|9666.8|9656.8|9668.8|9658.8|9669.5|9659.5|9666.6|9656.6|37
1640836800000|2021-12-30 04:00:00|9668.3|9658.3|9665.1|9655.1|9668.5|9658.5|9664.8|9654.8|38
1640837100000|2021-12-30 04:05:00|9665.4|9655.4|9663.5|9653.5|9665.9|9655.9|9661.8|9651.8|35
1640837400000|2021-12-30 04:10:00|9663.8|9653.8|9662.3|9652.3|9664.3|9654.3|9661|9651|15
1640837700000|2021-12-30 04:15:00|9662.5|9652.5|9660.1|9650.1|9663|9653|9659.6|9649.6|19
1640838000000|2021-12-30 04:20:00|9660.5|9650.5|9661.8|9651.8|9663|9653|9660|9650|41
1640838300000|2021-12-30 04:25:00|9662|9652|9660.8|9650.8|9662.3|9652.3|9660.4|9650.4|21
1640838600000|2021-12-30 04:30:00|9660.5|9650.5|9661|9651|9662.9|9652.9|9659.6|9649.6|37
1640838900000|2021-12-30 04:35:00|9660.5|9650.5|9661.6|9651.6|9661.6|9651.6|9657.1|9647.1|38
1640839200000|2021-12-30 04:40:00|9662|9652|9665|9655|9666|9656|9661.6|9651.6|25
1640839500000|2021-12-30 04:45:00|9665.4|9655.4|9661.1|9651.1|9665.4|9655.4|9661.1|9651.1|18
1640839800000|2021-12-30 04:50:00|9660.9|9650.9|9662.5|9652.5|9664.1|9654.1|9660.9|9650.9|25
1640840100000|2021-12-30 04:55:00|9662.8|9652.8|9663.6|9653.6|9664.8|9654.8|9661.8|9651.8|43
1640840400000|2021-12-30 05:00:00|9663.5|9653.5|9664|9654|9664.1|9654.1|9661.8|9651.8|58
1640840700000|2021-12-30 05:05:00|9663.6|9653.6|9658.5|9648.5|9663.6|9653.6|9657.5|9647.5|29
1640841000000|2021-12-30 05:10:00|9658.9|9648.9|9659.3|9649.3|9659.4|9649.4|9658|9648|17
1640841300000|2021-12-30 05:15:00|9659.6|9649.6|9660|9650|9661.3|9651.3|9659|9649|28
1640841600000|2021-12-30 05:20:00|9659.6|9649.6|9659.9|9649.9|9659.9|9649.9|9655.8|9645.8|52
1640841900000|2021-12-30 05:25:00|9658.9|9648.9|9654.6|9644.6|9659.4|9649.4|9653.6|9643.6|68
1640842200000|2021-12-30 05:30:00|9654.8|9644.8|9648.8|9638.8|9655.5|9645.5|9645.4|9635.4|266
1640842500000|2021-12-30 05:35:00|9648.4|9638.4|9657.6|9647.6|9660.3|9650.3|9646.3|9636.3|166
1640842800000|2021-12-30 05:40:00|9657.4|9647.4|9648.8|9638.8|9657.8|9647.8|9648.1|9638.1|187
1640843100000|2021-12-30 05:45:00|9649.1|9639.1|9648.9|9638.9|9657.4|9647.4|9648.5|9638.5|137
1640843400000|2021-12-30 05:50:00|9649.3|9639.3|9650.6|9640.6|9652.4|9642.4|9646.1|9636.1|163
1640843700000|2021-12-30 05:55:00|9650.9|9640.9|9650.3|9640.3|9652.9|9642.9|9647.5|9637.5|188
1640844000000|2021-12-30 06:00:00|9650.9|9640.9|9655.4|9645.4|9658.3|9648.3|9646.9|9636.9|182
1640844300000|2021-12-30 06:05:00|9654.9|9644.9|9661.3|9651.3|9663.5|9653.5|9649.5|9639.5|190
1640844600000|2021-12-30 06:10:00|9661.6|9651.6|9668.5|9658.5|9669.8|9659.8|9659|9649|135
1640844900000|2021-12-30 06:15:00|9668.3|9658.3|9671.5|9661.5|9672.4|9662.4|9664.8|9654.8|104
1640845200000|2021-12-30 06:20:00|9671.8|9661.8|9671.1|9661.1|9673|9663|9665.4|9655.4|170
1640845500000|2021-12-30 06:25:00|9671.5|9661.5|9666.6|9656.6|9675.1|9665.1|9662.3|9652.3|254
1640845800000|2021-12-30 06:30:00|9666.3|9656.3|9665.8|9655.8|9668|9658|9659.1|9649.1|218
1640846100000|2021-12-30 06:35:00|9665.5|9655.5|9660.4|9650.4|9667.8|9657.8|9660.4|9650.4|175
1640846400000|2021-12-30 06:40:00|9660.1|9650.1|9658.9|9648.9|9664.9|9654.9|9658.1|9648.1|133
1640846700000|2021-12-30 06:45:00|9658.6|9648.6|9656.8|9646.8|9659.1|9649.1|9655.3|9645.3|115
1640847000000|2021-12-30 06:50:00|9656.4|9646.4|9660.1|9650.1|9662.6|9652.6|9655.9|9645.9|131
1640847300000|2021-12-30 06:55:00|9659.9|9649.9|9667.4|9657.4|9672|9662|9658.4|9648.4|188
1640847600000|2021-12-30 07:00:00|9667.6|9657.6|9666.3|9656.3|9667.6|9657.6|9659.4|9649.4|81
1640847900000|2021-12-30 07:05:00|9665.9|9655.9|9661.4|9651.4|9665.9|9655.9|9659.9|9649.9|36
1640848200000|2021-12-30 07:10:00|9661|9651|9658.1|9648.1|9661.4|9651.4|9657.9|9647.9|42
1640848500000|2021-12-30 07:15:00|9657.4|9647.4|9658.9|9648.9|9660.6|9650.6|9656|9646|49
1640848800000|2021-12-30 07:20:00|9659.8|9649.8|9662.1|9652.1|9663.3|9653.3|9655.4|9645.4|71
1640849100000|2021-12-30 07:25:00|9661.9|9651.9|9659.8|9649.8|9663.5|9653.5|9657.8|9647.8|94
1640849400000|2021-12-30 07:30:00|9659.4|9649.4|9670|9660|9670|9660|9658.6|9648.6|86
1640849700000|2021-12-30 07:35:00|9670.1|9660.1|9673.6|9663.6|9674|9664|9666.4|9656.4|63
1640850000000|2021-12-30 07:40:00|9674|9664|9669.1|9659.1|9674.3|9664.3|9668|9658|83
1640850300000|2021-12-30 07:45:00|9669.4|9659.4|9664.8|9654.8|9670|9660|9663.3|9653.3|49
1640850600000|2021-12-30 07:50:00|9664.5|9654.5|9664.9|9654.9|9665.4|9655.4|9662.4|9652.4|34
1640850900000|2021-12-30 07:55:00|9665.3|9655.3|9678.9|9668.9|9683.4|9673.4|9665.1|9655.1|130
1640851200000|2021-12-30 08:00:00|9679.1|9669.1|9683.6|9673.6|9683.6|9673.6|9669.1|9659.1|164
1640851500000|2021-12-30 08:05:00|9683.1|9673.1|9676.9|9666.9|9683.1|9673.1|9674.1|9664.1|101
1640851800000|2021-12-30 08:10:00|9677.1|9667.1|9677.9|9667.9|9678.4|9668.4|9674.9|9664.9|54
1640852100000|2021-12-30 08:15:00|9677.6|9667.6|9680.6|9670.6|9685.4|9675.4|9677.1|9667.1|109
1640852400000|2021-12-30 08:20:00|9680.4|9670.4|9683.9|9673.9|9683.9|9673.9|9676.9|9666.9|83
1640852700000|2021-12-30 08:25:00|9684.1|9674.1|9682.6|9672.6|9689.1|9679.1|9682.1|9672.1|95
1640853000000|2021-12-30 08:30:00|9682.4|9672.4|9682.1|9672.1|9686.4|9676.4|9679.4|9669.4|75
1640853300000|2021-12-30 08:35:00|9681.9|9671.9|9679.6|9669.6|9681.9|9671.9|9676.9|9666.9|36
1640853600000|2021-12-30 08:40:00|9677.9|9667.9|9684.6|9674.6|9684.9|9674.9|9676.9|9666.9|73
1640853900000|2021-12-30 08:45:00|9683.9|9673.9|9679.1|9669.1|9683.9|9673.9|9678.4|9668.4|112
1640854200000|2021-12-30 08:50:00|9678.9|9668.9|9679.4|9669.4|9682.9|9672.9|9677.9|9667.9|101
1640854500000|2021-12-30 08:55:00|9678.9|9668.9|9676.9|9666.9|9681.4|9671.4|9673.1|9663.1|85
1640854800000|2021-12-30 09:00:00|9677.1|9667.1|9671.1|9661.1|9677.1|9667.1|9666.6|9656.6|118
1640855100000|2021-12-30 09:05:00|9671.4|9661.4|9674.1|9664.1|9675.1|9665.1|9671.1|9661.1|69
1640855400000|2021-12-30 09:10:00|9674.4|9664.4|9677.9|9667.9|9679.6|9669.6|9674.1|9664.1|58
1640855700000|2021-12-30 09:15:00|9677.6|9667.6|9673.9|9663.9|9677.6|9667.6|9672.4|9662.4|98
1640856000000|2021-12-30 09:20:00|9673.6|9663.6|9674.9|9664.9|9675.6|9665.6|9673.1|9663.1|60
1640856300000|2021-12-30 09:25:00|9674.6|9664.6|9671.6|9661.6|9674.6|9664.6|9668.9|9658.9|63
1640856600000|2021-12-30 09:30:00|9671.9|9661.9|9670.1|9660.1|9673.9|9663.9|9670.1|9660.1|48
1640856900000|2021-12-30 09:35:00|9670.9|9660.9|9671.9|9661.9|9673.4|9663.4|9668.1|9658.1|61
1640857200000|2021-12-30 09:40:00|9672.1|9662.1|9676.9|9666.9|9679.4|9669.4|9671.9|9661.9|67
1640857500000|2021-12-30 09:45:00|9676.4|9666.4|9675.9|9665.9|9677.1|9667.1|9673.6|9663.6|57
1640857800000|2021-12-30 09:50:00|9675.6|9665.6|9676.1|9666.1|9676.9|9666.9|9673.6|9663.6|32
1640858100000|2021-12-30 09:55:00|9675.9|9665.9|9674.6|9664.6|9678.9|9668.9|9673.9|9663.9|70
1640858400000|2021-12-30 10:00:00|9673.9|9663.9|9668.9|9658.9|9673.9|9663.9|9663.4|9653.4|111
1640858700000|2021-12-30 10:05:00|9669.1|9659.1|9670.6|9660.6|9672.9|9662.9|9668.9|9658.9|73
1640859000000|2021-12-30 10:10:00|9670.9|9660.9|9668.9|9658.9|9671.6|9661.6|9667.6|9657.6|70
1640859300000|2021-12-30 10:15:00|9668.4|9658.4|9660.4|9650.4|9668.4|9658.4|9658.6|9648.6|81
1640859600000|2021-12-30 10:20:00|9660.9|9650.9|9660.9|9650.9|9662.1|9652.1|9660.1|9650.1|89
1640859900000|2021-12-30 10:25:00|9661.1|9651.1|9661.6|9651.6|9663.9|9653.9|9658.6|9648.6|52
1640860200000|2021-12-30 10:30:00|9661.4|9651.4|9666.4|9656.4|9666.6|9656.6|9659.9|9649.9|102
1640860500000|2021-12-30 10:35:00|9666.6|9656.6|9666.9|9656.9|9668.9|9658.9|9666.1|9656.1|80
1640860800000|2021-12-30 10:40:00|9666.6|9656.6|9668.1|9658.1|9668.4|9658.4|9666.1|9656.1|37
1640861100000|2021-12-30 10:45:00|9668.4|9658.4|9665.9|9655.9|9671.6|9661.6|9665.6|9655.6|80
1640861400000|2021-12-30 10:50:00|9666.1|9656.1|9671.4|9661.4|9672.9|9662.9|9666.1|9656.1|67
1640861700000|2021-12-30 10:55:00|9671.6|9661.6|9669.6|9659.6|9672.9|9662.9|9667.9|9657.9|83
1640862000000|2021-12-30 11:00:00|9669.4|9659.4|9663.9|9653.9|9669.4|9659.4|9658.4|9648.4|93
1640862300000|2021-12-30 11:05:00|9664.1|9654.1|9661.6|9651.6|9664.9|9654.9|9656.3|9646.3|96
1640862600000|2021-12-30 11:10:00|9661.9|9651.9|9664.1|9654.1|9664.9|9654.9|9661.9|9651.9|80
1640862900000|2021-12-30 11:15:00|9663.9|9653.9|9666.8|9656.8|9666.8|9656.8|9662.9|9652.9|64
1640863200000|2021-12-30 11:20:00|9667.5|9657.5|9667.6|9657.6|9668.1|9658.1|9665.6|9655.6|75
1640863500000|2021-12-30 11:25:00|9667.9|9657.9|9666.6|9656.6|9670.9|9660.9|9666.4|9656.4|78
1640863800000|2021-12-30 11:30:00|9666.9|9656.9|9666.4|9656.4|9667.9|9657.9|9664.6|9654.6|97
1640864100000|2021-12-30 11:35:00|9666.1|9656.1|9671.1|9661.1|9671.9|9661.9|9666.1|9656.1|69
1640864400000|2021-12-30 11:40:00|9671.4|9661.4|9677.9|9667.9|9678.4|9668.4|9671.4|9661.4|67
1640864700000|2021-12-30 11:45:00|9677.6|9667.6|9672.4|9662.4|9678.6|9668.6|9671.4|9661.4|88
1640865000000|2021-12-30 11:50:00|9672.9|9662.9|9674.1|9664.1|9674.9|9664.9|9671.6|9661.6|64
1640865300000|2021-12-30 11:55:00|9674.4|9664.4|9679.1|9669.1|9679.4|9669.4|9674.4|9664.4|77
1640865600000|2021-12-30 12:00:00|9679.4|9669.4|9678.9|9668.9|9682.9|9672.9|9675.1|9665.1|102
1640865900000|2021-12-30 12:05:00|9679.1|9669.1|9677.9|9667.9|9681.6|9671.6|9677.1|9667.1|116
1640866200000|2021-12-30 12:10:00|9678.1|9668.1|9673.1|9663.1|9678.9|9668.9|9669.6|9659.6|85
1640866500000|2021-12-30 12:15:00|9672.9|9662.9|9668.9|9658.9|9673.4|9663.4|9667.6|9657.6|93
1640866800000|2021-12-30 12:20:00|9669.6|9659.6|9668.9|9658.9|9671.9|9661.9|9666.1|9656.1|70
1640867100000|2021-12-30 12:25:00|9669.1|9659.1|9673.9|9663.9|9676.9|9666.9|9669.1|9659.1|88
1640867400000|2021-12-30 12:30:00|9674.6|9664.6|9671.1|9661.1|9676.4|9666.4|9670.9|9660.9|119
1640867700000|2021-12-30 12:35:00|9671.4|9661.4|9671.9|9661.9|9674.4|9664.4|9667.9|9657.9|128
1640868000000|2021-12-30 12:40:00|9672.4|9662.4|9678.6|9668.6|9679.4|9669.4|9672|9662|116
1640868300000|2021-12-30 12:45:00|9678.9|9668.9|9680.6|9670.6|9681.4|9671.4|9676.1|9666.1|73
1640868600000|2021-12-30 12:50:00|9680.9|9670.9|9683.4|9673.4|9684.6|9674.6|9680.9|9670.9|126
1640868900000|2021-12-30 12:55:00|9683.6|9673.6|9684.1|9674.1|9684.6|9674.6|9679.4|9669.4|146
1640869200000|2021-12-30 13:00:00|9683.9|9673.9|9694.1|9684.1|9695.1|9685.1|9675.4|9665.4|407
1640869500000|2021-12-30 13:05:00|9693.9|9683.9|9691.9|9681.9|9699.6|9689.6|9684.9|9674.9|313
1640869800000|2021-12-30 13:10:00|9691.6|9681.6|9695.6|9685.6|9696.6|9686.6|9688.6|9678.6|283
1640870100000|2021-12-30 13:15:00|9696.1|9686.1|9687.9|9677.9|9697.9|9687.9|9683.9|9673.9|220
1640870400000|2021-12-30 13:20:00|9687.4|9677.4|9687.6|9677.6|9689.4|9679.4|9684.1|9674.1|220
1640870700000|2021-12-30 13:25:00|9687.9|9677.9|9685.4|9675.4|9689.6|9679.6|9685.4|9675.4|138
1640871000000|2021-12-30 13:30:00|9685.1|9675.1|9685.9|9675.9|9688.4|9678.4|9681.6|9671.6|246
1640871300000|2021-12-30 13:35:00|9686.1|9676.1|9682.6|9672.6|9689.6|9679.6|9674.4|9664.4|279
1640871600000|2021-12-30 13:40:00|9682.9|9672.9|9674.1|9664.1|9684.6|9674.6|9672.6|9662.6|235
1640871900000|2021-12-30 13:45:00|9673.6|9663.6|9674.6|9664.6|9682.6|9672.6|9672.1|9662.1|183
1640872200000|2021-12-30 13:50:00|9674.9|9664.9|9675.1|9665.1|9679.6|9669.6|9670.6|9660.6|201
1640872500000|2021-12-30 13:55:00|9674.9|9664.9|9660.9|9650.9|9675.1|9665.1|9660.9|9650.9|225
1640872800000|2021-12-30 14:00:00|9661.1|9651.1|9672.9|9662.9|9672.9|9662.9|9655.6|9645.6|182
1640873100000|2021-12-30 14:05:00|9672.4|9662.4|9687.4|9677.4|9687.4|9677.4|9670.6|9660.6|90
1640873400000|2021-12-30 14:10:00|9686.6|9676.6|9684.6|9674.6|9686.9|9676.9|9680.4|9670.4|116
1640873700000|2021-12-30 14:15:00|9684.4|9674.4|9686.6|9676.6|9688.9|9678.9|9684.1|9674.1|149
1640874000000|2021-12-30 14:20:00|9686.4|9676.4|9677.9|9667.9|9688.9|9678.9|9676.9|9666.9|141
1640874300000|2021-12-30 14:25:00|9678.1|9668.1|9686.1|9676.1|9686.6|9676.6|9671.9|9661.9|186
1640874600000|2021-12-30 14:30:00|9686.4|9676.4|9687.6|9677.6|9688.1|9678.1|9685.6|9675.6|333
1640874900000|2021-12-30 14:35:00|9687.9|9677.9|9688.1|9678.1|9689.6|9679.6|9685.9|9675.9|227
1640875200000|2021-12-30 14:40:00|9687.9|9677.9|9689.4|9679.4|9691.4|9681.4|9687.9|9677.9|199
1640875500000|2021-12-30 14:45:00|9689.6|9679.6|9691.4|9681.4|9692.1|9682.1|9688.1|9678.1|226
1640875800000|2021-12-30 14:50:00|9691.6|9681.6|9693.9|9683.9|9694.6|9684.6|9691.4|9681.4|170
1640876100000|2021-12-30 14:55:00|9693.6|9683.6|9694.6|9684.6|9695.1|9685.1|9691.9|9681.9|120
1640876400000|2021-12-30 15:00:00|9694.4|9684.4|9697.6|9687.6|9703.4|9693.4|9694.1|9684.1|189
1640876700000|2021-12-30 15:05:00|9697.4|9687.4|9704.4|9694.4|9704.6|9694.6|9697.4|9687.4|129
1640877000000|2021-12-30 15:10:00|9703.6|9693.6|9700.4|9690.4|9713.4|9703.4|9698.4|9688.4|188
1640877300000|2021-12-30 15:15:00|9700.9|9690.9|9696.9|9686.9|9704.9|9694.9|9695.9|9685.9|203
1640877600000|2021-12-30 15:20:00|9696.1|9686.1|9696.1|9686.1|9700.9|9690.9|9695.1|9685.1|203
1640877900000|2021-12-30 15:25:00|9695.9|9685.9|9699|9689|9704.9|9694.9|9695.4|9685.4|171
1640878200000|2021-12-30 15:30:00|9698.8|9688.8|9697.1|9687.1|9699.6|9689.6|9695.6|9685.6|146
1640878500000|2021-12-30 15:35:00|9696.9|9686.9|9698.9|9688.9|9703.4|9693.4|9695.4|9685.4|161
1640878800000|2021-12-30 15:40:00|9699.1|9689.1|9692.4|9682.4|9699.6|9689.6|9691.9|9681.9|157
1640879100000|2021-12-30 15:45:00|9692.6|9682.6|9685.4|9675.4|9694.9|9684.9|9680.6|9670.6|221
1640879400000|2021-12-30 15:50:00|9685.1|9675.1|9687.9|9677.9|9687.9|9677.9|9681.1|9671.1|174
1640879700000|2021-12-30 15:55:00|9687.6|9677.6|9688.4|9678.4|9693.1|9683.1|9684.9|9674.9|211
1640880000000|2021-12-30 16:00:00|9688.1|9678.1|9690.6|9680.6|9692.4|9682.4|9687.1|9677.1|181
1640880300000|2021-12-30 16:05:00|9691.1|9681.1|9692.4|9682.4|9693.4|9683.4|9688.1|9678.1|155
1640880600000|2021-12-30 16:10:00|9692.1|9682.1|9693.1|9683.1|9694.6|9684.6|9689.1|9679.1|117
1640880900000|2021-12-30 16:15:00|9692.9|9682.9|9692.4|9682.4|9694.9|9684.9|9690.4|9680.4|82
1640881200000|2021-12-30 16:20:00|9691.9|9681.9|9691.4|9681.4|9693.9|9683.9|9690.4|9680.4|163
1640881500000|2021-12-30 16:25:00|9691.1|9681.1|9691.1|9681.1|9694.4|9684.4|9687.6|9677.6|172
1640881800000|2021-12-30 16:30:00|9690.9|9680.9|9691.9|9681.9|9694.1|9684.1|9688.4|9678.4|189
1640882100000|2021-12-30 16:35:00|9692.1|9682.1|9689.4|9679.4|9693.4|9683.4|9684.4|9674.4|141
1640882400000|2021-12-30 16:40:00|9689.1|9679.1|9688.6|9678.6|9689.9|9679.9|9684.6|9674.6|149
1640882700000|2021-12-30 16:45:00|9688.9|9678.9|9697.4|9687.4|9703.1|9693.1|9687.4|9677.4|210
1640883000000|2021-12-30 16:50:00|9697.1|9687.1|9693.4|9683.4|9697.6|9687.6|9692.9|9682.9|107
1640883300000|2021-12-30 16:55:00|9693.1|9683.1|9696.1|9686.1|9702.6|9692.6|9693.1|9683.1|184
1640883600000|2021-12-30 17:00:00|9695.6|9685.6|9679.9|9669.9|9695.6|9685.6|9678.1|9668.1|184
1640883900000|2021-12-30 17:05:00|9679.6|9669.6|9681.6|9671.6|9686.4|9676.4|9678.4|9668.4|120
1640884200000|2021-12-30 17:10:00|9682.1|9672.1|9670.4|9660.4|9682.1|9672.1|9670.4|9660.4|100
1640884500000|2021-12-30 17:15:00|9671.1|9661.1|9661.1|9651.1|9671.4|9661.4|9657.4|9647.4|153
1640884800000|2021-12-30 17:20:00|9661.4|9651.4|9654.9|9644.9|9664.1|9654.1|9652.9|9642.9|119
1640885100000|2021-12-30 17:25:00|9655.1|9645.1|9654.1|9644.1|9657.9|9647.9|9654.1|9644.1|124
1640885400000|2021-12-30 17:30:00|9653.9|9643.9|9653.9|9643.9|9657.1|9647.1|9652.9|9642.9|114
1640885700000|2021-12-30 17:35:00|9653.6|9643.6|9648.1|9638.1|9654.6|9644.6|9645.4|9635.4|143
1640886000000|2021-12-30 17:40:00|9648.9|9638.9|9643.9|9633.9|9649.1|9639.1|9638.1|9628.1|119
1640886300000|2021-12-30 17:45:00|9643.6|9633.6|9641.6|9631.6|9643.6|9633.6|9637.9|9627.9|93
1640886600000|2021-12-30 17:50:00|9641.9|9631.9|9638.9|9628.9|9642.6|9632.6|9635.4|9625.4|125
1640886900000|2021-12-30 17:55:00|9638.6|9628.6|9644.9|9634.9|9647.3|9637.3|9637.4|9627.4|97
1640912400000|2021-12-31 01:00:00|9663|9653|9661.9|9651.9|9664.9|9654.9|9657.3|9647.3|138
1640912700000|2021-12-31 01:05:00|9661.6|9651.6|9657.3|9647.3|9663.5|9653.5|9651|9641|194
1640913000000|2021-12-31 01:10:00|9657.6|9647.6|9658.6|9648.6|9660.1|9650.1|9653.5|9643.5|153
1640913300000|2021-12-31 01:15:00|9658.3|9648.3|9662.9|9652.9|9665.1|9655.1|9654|9644|231
1640913600000|2021-12-31 01:20:00|9661.8|9651.8|9656.1|9646.1|9662.1|9652.1|9655.4|9645.4|189
1640913900000|2021-12-31 01:25:00|9656.9|9646.9|9649.4|9639.4|9657.1|9647.1|9649.1|9639.1|180
1640914200000|2021-12-31 01:30:00|9649.9|9639.9|9642.3|9632.3|9651|9641|9641.4|9631.4|183
1640914500000|2021-12-31 01:35:00|9641.6|9631.6|9640.4|9630.4|9641.9|9631.9|9634.6|9624.6|304
1640914800000|2021-12-31 01:40:00|9641.1|9631.1|9638.4|9628.4|9643.1|9633.1|9634.9|9624.9|228
1640915100000|2021-12-31 01:45:00|9638.1|9628.1|9632.1|9622.1|9638.8|9628.8|9631.1|9621.1|148
1640915400000|2021-12-31 01:50:00|9632.6|9622.6|9623.9|9613.9|9632.9|9622.9|9623.9|9613.9|201
1640915700000|2021-12-31 01:55:00|9624.3|9614.3|9637.5|9627.5|9637.5|9627.5|9624.3|9614.3|191
1640916000000|2021-12-31 02:00:00|9637.8|9627.8|9629.9|9619.9|9637.8|9627.8|9626.3|9616.3|248
1640916300000|2021-12-31 02:05:00|9629.5|9619.5|9632.4|9622.4|9633.1|9623.1|9624|9614|145
1640916600000|2021-12-31 02:10:00|9633.3|9623.3|9634|9624|9641.1|9631.1|9630.8|9620.8|228
1640916900000|2021-12-31 02:15:00|9633.5|9623.5|9629.4|9619.4|9633.5|9623.5|9627.1|9617.1|58
1640917200000|2021-12-31 02:20:00|9628.6|9618.6|9628.9|9618.9|9629.6|9619.6|9624.9|9614.9|43
1640917500000|2021-12-31 02:25:00|9628.6|9618.6|9631.6|9621.6|9631.6|9621.6|9628.3|9618.3|31
1640917800000|2021-12-31 02:30:00|9631.9|9621.9|9644.1|9634.1|9644.5|9634.5|9631.1|9621.1|170
1640918100000|2021-12-31 02:35:00|9643.8|9633.8|9636.5|9626.5|9643.8|9633.8|9632|9622|154
1640918400000|2021-12-31 02:40:00|9636.3|9626.3|9632.1|9622.1|9636.4|9626.4|9631.4|9621.4|78
1640918700000|2021-12-31 02:45:00|9631.9|9621.9|9639.8|9629.8|9641.3|9631.3|9628.5|9618.5|176
1640919000000|2021-12-31 02:50:00|9639.5|9629.5|9648.6|9638.6|9649.1|9639.1|9639.3|9629.3|86
1640919300000|2021-12-31 02:55:00|9648.3|9638.3|9652.1|9642.1|9653|9643|9647.6|9637.6|97
1640919600000|2021-12-31 03:00:00|9652.6|9642.6|9654.3|9644.3|9659.1|9649.1|9651.6|9641.6|129
1640919900000|2021-12-31 03:05:00|9654.5|9644.5|9642.6|9632.6|9655.6|9645.6|9642.6|9632.6|145
1640920200000|2021-12-31 03:10:00|9642.3|9632.3|9640.6|9630.6|9642.5|9632.5|9635.5|9625.5|174
1640920500000|2021-12-31 03:15:00|9640.3|9630.3|9642.5|9632.5|9643.4|9633.4|9636|9626|159
1640920800000|2021-12-31 03:20:00|9641.8|9631.8|9646.3|9636.3|9650.1|9640.1|9637.1|9627.1|181
1640921100000|2021-12-31 03:25:00|9646.6|9636.6|9647.5|9637.5|9649|9639|9640.3|9630.3|142
1640921400000|2021-12-31 03:30:00|9647.3|9637.3|9643.3|9633.3|9647.8|9637.8|9642.5|9632.5|72
1640921700000|2021-12-31 03:35:00|9643|9633|9631.5|9621.5|9643|9633|9630.4|9620.4|82
1640922000000|2021-12-31 03:40:00|9632.9|9622.9|9631|9621|9632.9|9622.9|9630.1|9620.1|42
1640922300000|2021-12-31 03:45:00|9631.3|9621.3|9631.9|9621.9|9634|9624|9631.3|9621.3|33
1640922600000|2021-12-31 03:50:00|9631.5|9621.5|9631|9621|9633.9|9623.9|9631|9621|48
1640922900000|2021-12-31 03:55:00|9631.3|9621.3|9633.8|9623.8|9634.6|9624.6|9630.1|9620.1|38
1640923200000|2021-12-31 04:00:00|9634|9624|9636.5|9626.5|9637.1|9627.1|9632.9|9622.9|32
1640923500000|2021-12-31 04:05:00|9636.8|9626.8|9637.5|9627.5|9638.6|9628.6|9636.1|9626.1|24
1640923800000|2021-12-31 04:10:00|9636.8|9626.8|9633.9|9623.9|9636.9|9626.9|9633.9|9623.9|25
1640924100000|2021-12-31 04:15:00|9633.6|9623.6|9637.4|9627.4|9637.4|9627.4|9633|9623|33
1640924400000|2021-12-31 04:20:00|9637.8|9627.8|9637.4|9627.4|9638|9628|9636.9|9626.9|18
1640924700000|2021-12-31 04:25:00|9637.1|9627.1|9635.9|9625.9|9638.1|9628.1|9634.8|9624.8|20
1640925000000|2021-12-31 04:30:00|9635.1|9625.1|9639.4|9629.4|9639.4|9629.4|9634.1|9624.1|22
1640925300000|2021-12-31 04:35:00|9639|9629|9640.3|9630.3|9640.9|9630.9|9635.6|9625.6|46
1640925600000|2021-12-31 04:40:00|9640.6|9630.6|9640.9|9630.9|9640.9|9630.9|9639.3|9629.3|22
1640925900000|2021-12-31 04:45:00|9640.5|9630.5|9639.8|9629.8|9640.8|9630.8|9638.9|9628.9|15
1640926200000|2021-12-31 04:50:00|9640.1|9630.1|9639.9|9629.9|9641.4|9631.4|9639.8|9629.8|12
1640926500000|2021-12-31 04:55:00|9639.5|9629.5|9638.9|9628.9|9639.9|9629.9|9638.3|9628.3|20
1640926800000|2021-12-31 05:00:00|9639.1|9629.1|9640.6|9630.6|9640.6|9630.6|9637.8|9627.8|36
1640927100000|2021-12-31 05:05:00|9640.4|9630.4|9639.9|9629.9|9640.4|9630.4|9637.3|9627.3|22
1640927400000|2021-12-31 05:10:00|9640.4|9630.4|9641|9631|9642.9|9632.9|9640.4|9630.4|28
1640927700000|2021-12-31 05:15:00|9640.8|9630.8|9639.4|9629.4|9640.8|9630.8|9637.5|9627.5|26
1640928000000|2021-12-31 05:20:00|9638.8|9628.8|9641.9|9631.9|9641.9|9631.9|9638.5|9628.5|17
1640928300000|2021-12-31 05:25:00|9642.1|9632.1|9644.8|9634.8|9645|9635|9641.4|9631.4|57
1640928600000|2021-12-31 05:30:00|9645.1|9635.1|9655.1|9645.1|9662.6|9652.6|9645.1|9635.1|230
1640928900000|2021-12-31 05:35:00|9654.9|9644.9|9649.4|9639.4|9658.6|9648.6|9649.4|9639.4|191
1640929200000|2021-12-31 05:40:00|9649|9639|9651|9641|9653.4|9643.4|9648|9638|111
1640929500000|2021-12-31 05:45:00|9651.4|9641.4|9659.4|9649.4|9660.9|9650.9|9650.9|9640.9|108
1640929800000|2021-12-31 05:50:00|9659.9|9649.9|9659.9|9649.9|9661.4|9651.4|9658.8|9648.8|62
1640930100000|2021-12-31 05:55:00|9660.1|9650.1|9658.1|9648.1|9660.9|9650.9|9656.5|9646.5|71
1640930400000|2021-12-31 06:00:00|9658.8|9648.8|9650.8|9640.8|9658.9|9648.9|9650|9640|148
1640930700000|2021-12-31 06:05:00|9650.4|9640.4|9647.4|9637.4|9654.1|9644.1|9645.9|9635.9|114
1640931000000|2021-12-31 06:10:00|9647.9|9637.9|9646.3|9636.3|9653.5|9643.5|9645|9635|142
1640931300000|2021-12-31 06:15:00|9646.6|9636.6|9643.9|9633.9|9646.6|9636.6|9639|9629|116
1640931600000|2021-12-31 06:20:00|9644.1|9634.1|9639.1|9629.1|9646.1|9636.1|9636.1|9626.1|96
1640931900000|2021-12-31 06:25:00|9639.4|9629.4|9646.1|9636.1|9647.9|9637.9|9639.4|9629.4|74
1640932200000|2021-12-31 06:30:00|9645.6|9635.6|9649.5|9639.5|9650.4|9640.4|9642.6|9632.6|100
1640932500000|2021-12-31 06:35:00|9649.9|9639.9|9645.9|9635.9|9650.1|9640.1|9643.3|9633.3|94
1640932800000|2021-12-31 06:40:00|9646.1|9636.1|9659.3|9649.3|9659.3|9649.3|9646.1|9636.1|109
1640933100000|2021-12-31 06:45:00|9659|9649|9692.1|9682.1|9694.5|9684.5|9658.5|9648.5|261
1640933400000|2021-12-31 06:50:00|9691.9|9681.9|9695.6|9685.6|9709.5|9699.5|9691.6|9681.6|401
1640933700000|2021-12-31 06:55:00|9695.3|9685.3|9695.9|9685.9|9698.4|9688.4|9690.5|9680.5|278
1640934000000|2021-12-31 07:00:00|9695.6|9685.6|9698.8|9688.8|9704|9694|9694|9684|127
1640934300000|2021-12-31 07:05:00|9699.1|9689.1|9698|9688|9703.6|9693.6|9698|9688|104
1640934600000|2021-12-31 07:10:00|9698.4|9688.4|9697.3|9687.3|9700.6|9690.6|9693.9|9683.9|100
1640934900000|2021-12-31 07:15:00|9697|9687|9697.8|9687.8|9698.6|9688.6|9693.8|9683.8|117
1640935200000|2021-12-31 07:20:00|9697.5|9687.5|9692.4|9682.4|9697.8|9687.8|9691.6|9681.6|106
1640935500000|2021-12-31 07:25:00|9692.6|9682.6|9690.6|9680.6|9693.6|9683.6|9690.6|9680.6|30
1640935800000|2021-12-31 07:30:00|9690.4|9680.4|9685.4|9675.4|9693.6|9683.6|9684.3|9674.3|66
1640936100000|2021-12-31 07:35:00|9685.6|9675.6|9688.6|9678.6|9690|9680|9683.6|9673.6|64
1640936400000|2021-12-31 07:40:00|9688.4|9678.4|9692.3|9682.3|9694.6|9684.6|9688.4|9678.4|65
1640936700000|2021-12-31 07:45:00|9692.5|9682.5|9693.4|9683.4|9693.6|9683.6|9689.4|9679.4|70
1640937000000|2021-12-31 07:50:00|9693.6|9683.6|9686.4|9676.4|9694.3|9684.3|9685.1|9675.1|76
1640937300000|2021-12-31 07:55:00|9686.6|9676.6|9684.9|9674.9|9689.1|9679.1|9684.9|9674.9|55
1640937600000|2021-12-31 08:00:00|9689.9|9679.9|9703.1|9693.1|9703.4|9693.4|9688.9|9678.9|102
1640937900000|2021-12-31 08:05:00|9704.1|9694.1|9699.9|9689.9|9704.1|9694.1|9697.4|9687.4|95
1640938200000|2021-12-31 08:10:00|9700.1|9690.1|9700.9|9690.9|9700.9|9690.9|9695.4|9685.4|72
1640938500000|2021-12-31 08:15:00|9700.4|9690.4|9696.1|9686.1|9701.4|9691.4|9693.4|9683.4|78
1640938800000|2021-12-31 08:20:00|9695.9|9685.9|9699.6|9689.6|9700.1|9690.1|9693.9|9683.9|118
1640939100000|2021-12-31 08:25:00|9698.6|9688.6|9689.6|9679.6|9699.4|9689.4|9686.4|9676.4|73
1640939400000|2021-12-31 08:30:00|9689.9|9679.9|9698.9|9688.9|9699.4|9689.4|9689.4|9679.4|121
1640939700000|2021-12-31 08:35:00|9698.6|9688.6|9697.4|9687.4|9700.1|9690.1|9695.9|9685.9|59
1640940000000|2021-12-31 08:40:00|9697.6|9687.6|9697.1|9687.1|9698.1|9688.1|9688.9|9678.9|106
1640940300000|2021-12-31 08:45:00|9697.6|9687.6|9703.1|9693.1|9703.6|9693.6|9696.4|9686.4|123
1640940600000|2021-12-31 08:50:00|9703.6|9693.6|9700.6|9690.6|9704.9|9694.9|9699.9|9689.9|62
1640940900000|2021-12-31 08:55:00|9700.4|9690.4|9718.1|9708.1|9718.1|9708.1|9698.6|9688.6|149
1640941200000|2021-12-31 09:00:00|9718.4|9708.4|9712.6|9702.6|9718.9|9708.9|9712.6|9702.6|107
1640941500000|2021-12-31 09:05:00|9713.6|9703.6|9729.6|9719.6|9734.4|9724.4|9713.6|9703.6|169
1640941800000|2021-12-31 09:10:00|9729.4|9719.4|9729.9|9719.9|9731.4|9721.4|9727.1|9717.1|131
1640942100000|2021-12-31 09:15:00|9729.6|9719.6|9729.4|9719.4|9731.6|9721.6|9728.1|9718.1|121
1640942400000|2021-12-31 09:20:00|9729.6|9719.6|9730.1|9720.1|9734.4|9724.4|9728.4|9718.4|92
1640942700000|2021-12-31 09:25:00|9729.6|9719.6|9727.6|9717.6|9730.4|9720.4|9723.6|9713.6|108
1640943000000|2021-12-31 09:30:00|9727.1|9717.1|9732.6|9722.6|9733.6|9723.6|9725.4|9715.4|110
1640943300000|2021-12-31 09:35:00|9733.4|9723.4|9726.9|9716.9|9735.4|9725.4|9724.4|9714.4|132
1640943600000|2021-12-31 09:40:00|9727.1|9717.1|9734.1|9724.1|9734.4|9724.4|9725.6|9715.6|98
1640943900000|2021-12-31 09:45:00|9734.9|9724.9|9732.9|9722.9|9737.9|9727.9|9732.9|9722.9|95
1640944200000|2021-12-31 09:50:00|9732.6|9722.6|9730.6|9720.6|9734.4|9724.4|9728.6|9718.6|106
1640944500000|2021-12-31 09:55:00|9730.9|9720.9|9734.9|9724.9|9737.1|9727.1|9730.9|9720.9|80
1640944800000|2021-12-31 10:00:00|9735.1|9725.1|9734.1|9724.1|9736.6|9726.6|9732.9|9722.9|93
1640945100000|2021-12-31 10:05:00|9733.9|9723.9|9728.9|9718.9|9734.4|9724.4|9726.6|9716.6|89
1640945400000|2021-12-31 10:10:00|9728.6|9718.6|9727.4|9717.4|9728.6|9718.6|9725.1|9715.1|69
1640945700000|2021-12-31 10:15:00|9727.1|9717.1|9725.6|9715.6|9728.9|9718.9|9725.4|9715.4|67
1640946000000|2021-12-31 10:20:00|9725.4|9715.4|9728.1|9718.1|9728.6|9718.6|9721.6|9711.6|107
1640946300000|2021-12-31 10:25:00|9727.9|9717.9|9725.9|9715.9|9728.1|9718.1|9721.9|9711.9|73
1640946600000|2021-12-31 10:30:00|9726.1|9716.1|9721.1|9711.1|9728.6|9718.6|9720.9|9710.9|88
1640946900000|2021-12-31 10:35:00|9720.9|9710.9|9708.9|9698.9|9721.4|9711.4|9708.9|9698.9|77
1640947200000|2021-12-31 10:40:00|9708.6|9698.6|9712.4|9702.4|9713.9|9703.9|9708.4|9698.4|135
1640947500000|2021-12-31 10:45:00|9712.1|9702.1|9712.1|9702.1|9715.4|9705.4|9711.4|9701.4|102
1640947800000|2021-12-31 10:50:00|9712.4|9702.4|9707.6|9697.6|9714.1|9704.1|9706.6|9696.6|86
1640948100000|2021-12-31 10:55:00|9707.9|9697.9|9711.1|9701.1|9711.6|9701.6|9707.9|9697.9|54
1640948400000|2021-12-31 11:00:00|9710.9|9700.9|9707.4|9697.4|9711.9|9701.9|9706.9|9696.9|46
1640948700000|2021-12-31 11:05:00|9707.1|9697.1|9705.4|9695.4|9707.1|9697.1|9697.4|9687.4|109
1640949000000|2021-12-31 11:10:00|9705.1|9695.1|9711.4|9701.4|9711.4|9701.4|9703.4|9693.4|80
1640949300000|2021-12-31 11:15:00|9711.1|9701.1|9712.4|9702.4|9714.9|9704.9|9708.4|9698.4|49
1640949600000|2021-12-31 11:20:00|9713.1|9703.1|9713.4|9703.4|9714.9|9704.9|9711.4|9701.4|115
1640949900000|2021-12-31 11:25:00|9713.6|9703.6|9710.1|9700.1|9715.4|9705.4|9710.1|9700.1|100
1640950200000|2021-12-31 11:30:00|9709.6|9699.6|9712.9|9702.9|9714.6|9704.6|9708.1|9698.1|106
1640950500000|2021-12-31 11:35:00|9713.4|9703.4|9712.1|9702.1|9714.1|9704.1|9709.1|9699.1|81
1640950800000|2021-12-31 11:40:00|9711.9|9701.9|9712.6|9702.6|9713.9|9703.9|9710.1|9700.1|62
1640951100000|2021-12-31 11:45:00|9712.9|9702.9|9706.9|9696.9|9713.9|9703.9|9706.9|9696.9|66
1640951400000|2021-12-31 11:50:00|9698.9|9688.9|9702.6|9692.6|9702.6|9692.6|9697.1|9687.1|102
1640951700000|2021-12-31 11:55:00|9702.9|9692.9|9699.1|9689.1|9702.9|9692.9|9694.4|9684.4|134
1640952000000|2021-12-31 12:00:00|9698.9|9688.9|9691.4|9681.4|9699.4|9689.4|9690.1|9680.1|169
1640952300000|2021-12-31 12:05:00|9691.6|9681.6|9692.4|9682.4|9698.1|9688.1|9691.6|9681.6|101
1640952600000|2021-12-31 12:10:00|9692.6|9682.6|9699.4|9689.4|9702.1|9692.1|9692.6|9682.6|115
1640952900000|2021-12-31 12:15:00|9698.9|9688.9|9696.4|9686.4|9700.9|9690.9|9696.4|9686.4|85
1640953200000|2021-12-31 12:20:00|9696.6|9686.6|9701.4|9691.4|9702.6|9692.6|9696.1|9686.1|117
1640953500000|2021-12-31 12:25:00|9700.9|9690.9|9684.1|9674.1|9701.6|9691.6|9680.9|9670.9|165
1640953800000|2021-12-31 12:30:00|9684.4|9674.4|9690.4|9680.4|9698.1|9688.1|9684.4|9674.4|163
1640954100000|2021-12-31 12:35:00|9690.1|9680.1|9685.9|9675.9|9692.4|9682.4|9680.9|9670.9|158
1640954400000|2021-12-31 12:40:00|9685.6|9675.6|9699.6|9689.6|9699.9|9689.9|9685.6|9675.6|100
1640954700000|2021-12-31 12:45:00|9699.4|9689.4|9700.6|9690.6|9702.4|9692.4|9696.4|9686.4|165
1640955000000|2021-12-31 12:50:00|9700.9|9690.9|9698.6|9688.6|9704.1|9694.1|9698.1|9688.1|126
1640955300000|2021-12-31 12:55:00|9699.9|9689.9|9703.4|9693.4|9706.9|9696.9|9697.9|9687.9|208
1640955600000|2021-12-31 13:00:00|9703.1|9693.1|9696.9|9686.9|9705.6|9695.6|9695.1|9685.1|177
1640955900000|2021-12-31 13:05:00|9696.4|9686.4|9696.4|9686.4|9697.9|9687.9|9692.1|9682.1|102
1640956200000|2021-12-31 13:10:00|9695.9|9685.9|9712.1|9702.1|9722.1|9712.1|9695.4|9685.4|279
1640956500000|2021-12-31 13:15:00|9713.1|9703.1|9721.1|9711.1|9724.1|9714.1|9711.6|9701.6|199
1640956800000|2021-12-31 13:20:00|9720.4|9710.4|9724.1|9714.1|9727.9|9717.9|9716.9|9706.9|122
1640957100000|2021-12-31 13:25:00|9723.4|9713.4|9728.9|9718.9|9728.9|9718.9|9721.4|9711.4|40
1640960400000|2021-12-31 14:20:00|9719.6|9709.6|9726.4|9716.4|9727.6|9717.6|9719.1|9709.1|97
1640960700000|2021-12-31 14:25:00|9726.1|9716.1|9728.4|9718.4|9729.9|9719.9|9719.1|9709.1|165
1640961000000|2021-12-31 14:30:00|9728.6|9718.6|9745.4|9735.4|9746.4|9736.4|9724.6|9714.6|356
1640961300000|2021-12-31 14:35:00|9746.4|9736.4|9737.9|9727.9|9746.9|9736.9|9732.6|9722.6|308
1640961600000|2021-12-31 14:40:00|9736.6|9726.6|9724.9|9714.9|9744.4|9734.4|9721.1|9711.1|269
1640961900000|2021-12-31 14:45:00|9725.1|9715.1|9731.1|9721.1|9740.6|9730.6|9724.4|9714.4|245
1640962200000|2021-12-31 14:50:00|9730.9|9720.9|9745.1|9735.1|9745.1|9735.1|9730.9|9720.9|212
1640962500000|2021-12-31 14:55:00|9745.4|9735.4|9738.1|9728.1|9751.4|9741.4|9737.9|9727.9|155
1640962800000|2021-12-31 15:00:00|9738.3|9728.3|9741.4|9731.4|9744.1|9734.1|9735.1|9725.1|263
1640963100000|2021-12-31 15:05:00|9740.9|9730.9|9745.6|9735.6|9746.4|9736.4|9738.9|9728.9|224
1640963400000|2021-12-31 15:10:00|9744.9|9734.9|9743.6|9733.6|9750.9|9740.9|9738.9|9728.9|206
1640963700000|2021-12-31 15:15:00|9743.9|9733.9|9751.9|9741.9|9751.9|9741.9|9742.1|9732.1|154
1640964000000|2021-12-31 15:20:00|9751.6|9741.6|9748.1|9738.1|9753.4|9743.4|9743.4|9733.4|172
1640964300000|2021-12-31 15:25:00|9748.4|9738.4|9752.1|9742.1|9752.9|9742.9|9747.6|9737.6|155
1640964600000|2021-12-31 15:30:00|9751.9|9741.9|9748.4|9738.4|9752.4|9742.4|9743.1|9733.1|151
1640964900000|2021-12-31 15:35:00|9748.6|9738.6|9747.9|9737.9|9757.9|9747.9|9745.6|9735.6|182
1640965200000|2021-12-31 15:40:00|9747.6|9737.6|9752.6|9742.6|9752.9|9742.9|9738.1|9728.1|194
1640965500000|2021-12-31 15:45:00|9753.1|9743.1|9751.9|9741.9|9757.9|9747.9|9748.1|9738.1|150
1640965800000|2021-12-31 15:50:00|9752.1|9742.1|9753.9|9743.9|9756.4|9746.4|9748.1|9738.1|208
1640966100000|2021-12-31 15:55:00|9753.4|9743.4|9761.9|9751.9|9763.4|9753.4|9751.6|9741.6|349
1640966400000|2021-12-31 16:00:00|9762.1|9752.1|9757.9|9747.9|9763.4|9753.4|9750.4|9740.4|298
1640966700000|2021-12-31 16:05:00|9758.1|9748.1|9761.1|9751.1|9763.4|9753.4|9756.4|9746.4|98
1640967000000|2021-12-31 16:10:00|9760.6|9750.6|9764.1|9754.1|9765.6|9755.6|9757.1|9747.1|147
1640967300000|2021-12-31 16:15:00|9763.9|9753.9|9764.6|9754.6|9765.6|9755.6|9761.1|9751.1|151
1640967600000|2021-12-31 16:20:00|9764.4|9754.4|9781.9|9771.9|9782.6|9772.6|9763.9|9753.9|134
1640967900000|2021-12-31 16:25:00|9781.6|9771.6|9794.1|9784.1|9798.9|9788.9|9780.6|9770.6|160
1640968200000|2021-12-31 16:30:00|9793.9|9783.9|9796.1|9786.1|9800.1|9790.1|9793.1|9783.1|106
1640968500000|2021-12-31 16:35:00|9796.4|9786.4|9792.1|9782.1|9800.6|9790.6|9790|9780|175
1640968800000|2021-12-31 16:40:00|9792.4|9782.4|9787.1|9777.1|9793.9|9783.9|9786.1|9776.1|143
1640969100000|2021-12-31 16:45:00|9787.6|9777.6|9774.4|9764.4|9790.1|9780.1|9773.1|9763.1|156
1640969400000|2021-12-31 16:50:00|9775.1|9765.1|9743.6|9733.6|9776.6|9766.6|9736.4|9726.4|194
1640969700000|2021-12-31 16:55:00|9742.9|9732.9|9735.9|9725.9|9746.1|9736.1|9732.4|9722.4|143
1640970000000|2021-12-31 17:00:00|9735.6|9725.6|9736.6|9726.6|9737.1|9727.1|9714.4|9704.4|228
1640970300000|2021-12-31 17:05:00|9737.1|9727.1|9745.6|9735.6|9746.9|9736.9|9737.1|9727.1|147
1640970600000|2021-12-31 17:10:00|9746.4|9736.4|9749.9|9739.9|9749.9|9739.9|9743.6|9733.6|135
1640970900000|2021-12-31 17:15:00|9749.6|9739.6|9746.9|9736.9|9753.9|9743.9|9743.9|9733.9|164
1640971200000|2021-12-31 17:20:00|9747.1|9737.1|9752.9|9742.9|9753.9|9743.9|9745.6|9735.6|102
1640971500000|2021-12-31 17:25:00|9752.6|9742.6|9769.1|9759.1|9769.9|9759.9|9752.6|9742.6|158
1640971800000|2021-12-31 17:30:00|9768.9|9758.9|9761.1|9751.1|9769.1|9759.1|9758.4|9748.4|155
1640972100000|2021-12-31 17:35:00|9760.4|9750.4|9761.4|9751.4|9763.4|9753.4|9755.9|9745.9|115
1640972400000|2021-12-31 17:40:00|9761.9|9751.9|9766.4|9756.4|9767.6|9757.6|9761.9|9751.9|112
1640972700000|2021-12-31 17:45:00|9766.6|9756.6|9771.3|9761.3|9771.4|9761.4|9762.9|9752.9|98
1640973000000|2021-12-31 17:50:00|9771|9761|9770.1|9760.1|9774.1|9764.1|9765.6|9755.6|161
1640973300000|2021-12-31 17:55:00|9768.9|9758.9|9773.5|9763.5|9775.1|9765.1|9764.1|9754.1|209
1641258000000|2022-01-04 01:00:00|9664.5|9654.5|9651.4|9641.4|9674.6|9664.6|9651.4|9641.4|331
1641258300000|2022-01-04 01:05:00|9651.9|9641.9|9638.1|9628.1|9651.9|9641.9|9635.5|9625.5|477
1641258600000|2022-01-04 01:10:00|9636.5|9626.5|9633.8|9623.8|9646.9|9636.9|9631.9|9621.9|462
1641258900000|2022-01-04 01:15:00|9633.5|9623.5|9625.6|9615.6|9641.1|9631.1|9616.3|9606.3|393
1641259200000|2022-01-04 01:20:00|9626.4|9616.4|9632.9|9622.9|9635.4|9625.4|9622.1|9612.1|355
1641259500000|2022-01-04 01:25:00|9632.5|9622.5|9621.5|9611.5|9633.1|9623.1|9621.5|9611.5|434
1641259800000|2022-01-04 01:30:00|9621.3|9611.3|9619.4|9609.4|9623.9|9613.9|9606.6|9596.6|404
1641260100000|2022-01-04 01:35:00|9619.1|9609.1|9604.9|9594.9|9620.4|9610.4|9603.4|9593.4|268
1641260400000|2022-01-04 01:40:00|9605.1|9595.1|9617.4|9607.4|9619.6|9609.6|9602.9|9592.9|319
1641260700000|2022-01-04 01:45:00|9617.6|9607.6|9620.9|9610.9|9626.4|9616.4|9617.6|9607.6|249
1641261000000|2022-01-04 01:50:00|9620.5|9610.5|9614.8|9604.8|9620.8|9610.8|9608.8|9598.8|242
1641261300000|2022-01-04 01:55:00|9614.6|9604.6|9619.6|9609.6|9622.4|9612.4|9609.5|9599.5|287
1641261600000|2022-01-04 02:00:00|9620.1|9610.1|9609.1|9599.1|9621.9|9611.9|9605.1|9595.1|275
1641261900000|2022-01-04 02:05:00|9609|9599|9607.1|9597.1|9614.1|9604.1|9605|9595|224
1641262200000|2022-01-04 02:10:00|9606.8|9596.8|9615.5|9605.5|9615.5|9605.5|9604.1|9594.1|164
1641262500000|2022-01-04 02:15:00|9615.1|9605.1|9614.9|9604.9|9615.1|9605.1|9611.6|9601.6|49
1641262800000|2022-01-04 02:20:00|9613.9|9603.9|9615.8|9605.8|9619.9|9609.9|9612|9602|55
1641263100000|2022-01-04 02:25:00|9615.5|9605.5|9616.4|9606.4|9616.4|9606.4|9612.4|9602.4|69
1641263400000|2022-01-04 02:30:00|9617|9607|9621.9|9611.9|9621.9|9611.9|9608|9598|278
1641263700000|2022-01-04 02:35:00|9622.4|9612.4|9626.8|9616.8|9628.8|9618.8|9620.6|9610.6|285
1641264000000|2022-01-04 02:40:00|9626.5|9616.5|9630.6|9620.6|9631.1|9621.1|9621.5|9611.5|192
1641264300000|2022-01-04 02:45:00|9630.4|9620.4|9632.4|9622.4|9633.1|9623.1|9627.3|9617.3|241
1641264600000|2022-01-04 02:50:00|9632.1|9622.1|9628.8|9618.8|9632.1|9622.1|9625.5|9615.5|199
1641264900000|2022-01-04 02:55:00|9628.9|9618.9|9631.4|9621.4|9632.4|9622.4|9622.1|9612.1|274
1641265200000|2022-01-04 03:00:00|9631.6|9621.6|9628.1|9618.1|9632.6|9622.6|9624.9|9614.9|302
1641265500000|2022-01-04 03:05:00|9628.4|9618.4|9627.1|9617.1|9631.4|9621.4|9624.8|9614.8|238
1641265800000|2022-01-04 03:10:00|9627.4|9617.4|9629|9619|9631.3|9621.3|9623.6|9613.6|159
1641266100000|2022-01-04 03:15:00|9628.8|9618.8|9623.3|9613.3|9629.4|9619.4|9622|9612|189
1641266400000|2022-01-04 03:20:00|9623.5|9613.5|9628.1|9618.1|9633.6|9623.6|9623.5|9613.5|161
1641266700000|2022-01-04 03:25:00|9628.5|9618.5|9630.1|9620.1|9632.1|9622.1|9625.6|9615.6|156
1641267000000|2022-01-04 03:30:00|9630.4|9620.4|9641.1|9631.1|9641.5|9631.5|9629.1|9619.1|129
1641267300000|2022-01-04 03:35:00|9641.4|9631.4|9640|9630|9641.9|9631.9|9638.9|9628.9|56
1641267600000|2022-01-04 03:40:00|9640.3|9630.3|9638.4|9628.4|9641.5|9631.5|9637.6|9627.6|50
1641267900000|2022-01-04 03:45:00|9638|9628|9641.6|9631.6|9642.4|9632.4|9637.9|9627.9|60
1641268200000|2022-01-04 03:50:00|9641.3|9631.3|9640.4|9630.4|9641.4|9631.4|9639.3|9629.3|48
1641268500000|2022-01-04 03:55:00|9640.6|9630.6|9641.9|9631.9|9642.6|9632.6|9638.9|9628.9|31
1641268800000|2022-01-04 04:00:00|9641.6|9631.6|9641.1|9631.1|9641.6|9631.6|9640|9630|19
1641269100000|2022-01-04 04:05:00|9640.9|9630.9|9635.5|9625.5|9640.9|9630.9|9635.3|9625.3|42
1641269400000|2022-01-04 04:10:00|9635.3|9625.3|9635.6|9625.6|9636.6|9626.6|9635|9625|53
1641269700000|2022-01-04 04:15:00|9635.4|9625.4|9634.5|9624.5|9635.9|9625.9|9634.5|9624.5|26
1641270000000|2022-01-04 04:20:00|9634.3|9624.3|9639.1|9629.1|9639.5|9629.5|9633.8|9623.8|54
1641270300000|2022-01-04 04:25:00|9638.9|9628.9|9636.6|9626.6|9639.1|9629.1|9635|9625|63
1641270600000|2022-01-04 04:30:00|9636.9|9626.9|9632.9|9622.9|9637.9|9627.9|9632.1|9622.1|38
1641270900000|2022-01-04 04:35:00|9632.6|9622.6|9633.9|9623.9|9634.4|9624.4|9631|9621|36
1641271200000|2022-01-04 04:40:00|9633.6|9623.6|9629|9619|9633.6|9623.6|9628.8|9618.8|19
1641271500000|2022-01-04 04:45:00|9628.8|9618.8|9630.8|9620.8|9631|9621|9628.3|9618.3|18
1641271800000|2022-01-04 04:50:00|9630.5|9620.5|9627.1|9617.1|9631.4|9621.4|9626.1|9616.1|40
1641272100000|2022-01-04 04:55:00|9626.8|9616.8|9628.9|9618.9|9629.3|9619.3|9626.5|9616.5|57
1641272400000|2022-01-04 05:00:00|9628.6|9618.6|9622.4|9612.4|9631.9|9621.9|9622.4|9612.4|89
1641272700000|2022-01-04 05:05:00|9622.8|9612.8|9631|9621|9631|9621|9622.8|9612.8|64
1641273000000|2022-01-04 05:10:00|9631.3|9621.3|9637.1|9627.1|9637.3|9627.3|9629.1|9619.1|85
1641273300000|2022-01-04 05:15:00|9637.5|9627.5|9636|9626|9638.1|9628.1|9634.9|9624.9|62
1641273600000|2022-01-04 05:20:00|9635.6|9625.6|9634|9624|9638.8|9628.8|9633|9623|71
1641273900000|2022-01-04 05:25:00|9633.8|9623.8|9629.4|9619.4|9634.1|9624.1|9627.3|9617.3|66
1641274200000|2022-01-04 05:30:00|9629.1|9619.1|9636.5|9626.5|9636.5|9626.5|9626.6|9616.6|202
1641274500000|2022-01-04 05:35:00|9636.9|9626.9|9638.9|9628.9|9641.6|9631.6|9634.5|9624.5|154
1641274800000|2022-01-04 05:40:00|9638.5|9628.5|9629.6|9619.6|9640.9|9630.9|9629.6|9619.6|213
1641275100000|2022-01-04 05:45:00|9629.4|9619.4|9631.3|9621.3|9633|9623|9627.8|9617.8|192
1641275400000|2022-01-04 05:50:00|9630.3|9620.3|9625.4|9615.4|9631.1|9621.1|9618.9|9608.9|196
1641275700000|2022-01-04 05:55:00|9625.1|9615.1|9626.8|9616.8|9628.3|9618.3|9622.9|9612.9|149
1641276000000|2022-01-04 06:00:00|9627.1|9617.1|9618.6|9608.6|9630.6|9620.6|9617.9|9607.9|174
1641276300000|2022-01-04 06:05:00|9618.1|9608.1|9618.4|9608.4|9621.1|9611.1|9617.3|9607.3|131
1641276600000|2022-01-04 06:10:00|9618.6|9608.6|9615.3|9605.3|9621.6|9611.6|9613.4|9603.4|159
1641276900000|2022-01-04 06:15:00|9615.1|9605.1|9619.5|9609.5|9619.8|9609.8|9612.5|9602.5|183
1641277200000|2022-01-04 06:20:00|9619.1|9609.1|9612.1|9602.1|9619.1|9609.1|9611.6|9601.6|126
1641277500000|2022-01-04 06:25:00|9611.9|9601.9|9609.3|9599.3|9613.6|9603.6|9609.3|9599.3|96
1641277800000|2022-01-04 06:30:00|9609.5|9599.5|9612.6|9602.6|9615.5|9605.5|9609.5|9599.5|191
1641278100000|2022-01-04 06:35:00|9613.4|9603.4|9612.6|9602.6|9614.1|9604.1|9610.6|9600.6|151
1641278400000|2022-01-04 06:40:00|9613.1|9603.1|9614.5|9604.5|9619.6|9609.6|9612.6|9602.6|202
1641278700000|2022-01-04 06:45:00|9614.3|9604.3|9617.3|9607.3|9619.4|9609.4|9611.9|9601.9|188
1641279000000|2022-01-04 06:50:00|9616.6|9606.6|9607.8|9597.8|9617.1|9607.1|9601.5|9591.5|291
1641279300000|2022-01-04 06:55:00|9607.5|9597.5|9614.1|9604.1|9615.8|9605.8|9603.3|9593.3|247
1641279600000|2022-01-04 07:00:00|9613.9|9603.9|9607|9597|9616.3|9606.3|9603.8|9593.8|150
1641279900000|2022-01-04 07:05:00|9607.3|9597.3|9607.1|9597.1|9610.1|9600.1|9603.5|9593.5|72
1641280200000|2022-01-04 07:10:00|9607.4|9597.4|9616.6|9606.6|9619.8|9609.8|9607.4|9597.4|120
1641280500000|2022-01-04 07:15:00|9616.4|9606.4|9621.5|9611.5|9622.5|9612.5|9615.9|9605.9|103
1641280800000|2022-01-04 07:20:00|9620.6|9610.6|9619.8|9609.8|9624.6|9614.6|9617.8|9607.8|110
1641281100000|2022-01-04 07:25:00|9620|9610|9618.3|9608.3|9622.1|9612.1|9617.6|9607.6|70
1641281400000|2022-01-04 07:30:00|9618.5|9608.5|9618.4|9608.4|9620.1|9610.1|9616.9|9606.9|74
1641281700000|2022-01-04 07:35:00|9619.4|9609.4|9615.9|9605.9|9620.5|9610.5|9615.9|9605.9|81
1641282000000|2022-01-04 07:40:00|9615.5|9605.5|9616.6|9606.6|9616.8|9606.8|9615.5|9605.5|32
1641282300000|2022-01-04 07:45:00|9616.9|9606.9|9615.6|9605.6|9617.8|9607.8|9610.9|9600.9|122
1641282600000|2022-01-04 07:50:00|9616|9606|9622.9|9612.9|9628.4|9618.4|9615.9|9605.9|145
1641282900000|2022-01-04 07:55:00|9621.6|9611.6|9625.9|9615.9|9627.4|9617.4|9620.9|9610.9|237
1641283200000|2022-01-04 08:00:00|9625.1|9615.1|9636.6|9626.6|9639.4|9629.4|9615.9|9605.9|210
1641283500000|2022-01-04 08:05:00|9636.9|9626.9|9639.9|9629.9|9642.4|9632.4|9630.4|9620.4|246
1641283800000|2022-01-04 08:10:00|9639.6|9629.6|9643.9|9633.9|9644.1|9634.1|9635.4|9625.4|203
1641284100000|2022-01-04 08:15:00|9644.1|9634.1|9650.1|9640.1|9654.4|9644.4|9639.6|9629.6|212
1641284400000|2022-01-04 08:20:00|9650|9640|9662.6|9652.6|9665.4|9655.4|9647.6|9637.6|172
1641284700000|2022-01-04 08:25:00|9662.9|9652.9|9664.4|9654.4|9665.4|9655.4|9660.4|9650.4|189
1641285000000|2022-01-04 08:30:00|9664.1|9654.1|9661.9|9651.9|9665.6|9655.6|9656.1|9646.1|184
1641285300000|2022-01-04 08:35:00|9662.1|9652.1|9657.1|9647.1|9662.4|9652.4|9653.9|9643.9|152
1641285600000|2022-01-04 08:40:00|9656.6|9646.6|9645.4|9635.4|9657.4|9647.4|9640.9|9630.9|199
1641285900000|2022-01-04 08:45:00|9645.1|9635.1|9645.1|9635.1|9648.1|9638.1|9641.6|9631.6|184
1641286200000|2022-01-04 08:50:00|9645.4|9635.4|9648.9|9638.9|9650.4|9640.4|9644.9|9634.9|114
1641286500000|2022-01-04 08:55:00|9649.4|9639.4|9657.4|9647.4|9657.9|9647.9|9648.6|9638.6|145
1641286800000|2022-01-04 09:00:00|9657.1|9647.1|9660|9650|9663.5|9653.5|9655.4|9645.4|159
1641287100000|2022-01-04 09:05:00|9659.8|9649.8|9658|9648|9663.3|9653.3|9656.3|9646.3|178
1641287400000|2022-01-04 09:10:00|9657.5|9647.5|9658.8|9648.8|9659.8|9649.8|9654.8|9644.8|79
1641287700000|2022-01-04 09:15:00|9658.5|9648.5|9657.8|9647.8|9664|9654|9657|9647|141
1641288000000|2022-01-04 09:20:00|9657.3|9647.3|9664|9654|9664|9654|9654.3|9644.3|106
1641288300000|2022-01-04 09:25:00|9664.3|9654.3|9656|9646|9664.3|9654.3|9652.8|9642.8|113
1641288600000|2022-01-04 09:30:00|9655.8|9645.8|9659.3|9649.3|9661.5|9651.5|9654.3|9644.3|164
1641288900000|2022-01-04 09:35:00|9659.5|9649.5|9655.3|9645.3|9659.8|9649.8|9654|9644|141
1641289200000|2022-01-04 09:40:00|9655.5|9645.5|9647.5|9637.5|9655.5|9645.5|9646|9636|174
1641289500000|2022-01-04 09:45:00|9647.3|9637.3|9649.5|9639.5|9649.8|9639.8|9643|9633|154
1641289800000|2022-01-04 09:50:00|9649.3|9639.3|9641.3|9631.3|9652|9642|9636.8|9626.8|175
1641290100000|2022-01-04 09:55:00|9641.5|9631.5|9644.5|9634.5|9646.8|9636.8|9639.3|9629.3|115
1641290400000|2022-01-04 10:00:00|9644.8|9634.8|9646.5|9636.5|9652.9|9642.9|9644.8|9634.8|108
1641290700000|2022-01-04 10:05:00|9646.3|9636.3|9642.8|9632.8|9647|9637|9642.8|9632.8|92
1641291000000|2022-01-04 10:10:00|9642.5|9632.5|9641.8|9631.8|9646.8|9636.8|9640.3|9630.3|79
1641291300000|2022-01-04 10:15:00|9642|9632|9634|9624|9644.3|9634.3|9631.5|9621.5|119
1641291600000|2022-01-04 10:20:00|9634.3|9624.3|9638.8|9628.8|9641.5|9631.5|9631|9621|147
1641291900000|2022-01-04 10:25:00|9638.5|9628.5|9636.8|9626.8|9640|9630|9634.8|9624.8|89
1641292200000|2022-01-04 10:30:00|9637.3|9627.3|9643|9633|9644.5|9634.5|9637.3|9627.3|191
1641292500000|2022-01-04 10:35:00|9642.5|9632.5|9641.8|9631.8|9644.8|9634.8|9641|9631|126
1641292800000|2022-01-04 10:40:00|9641.5|9631.5|9648.5|9638.5|9650.3|9640.3|9640.8|9630.8|111
1641293100000|2022-01-04 10:45:00|9647.8|9637.8|9634.3|9624.3|9648.3|9638.3|9633.5|9623.5|138
1641293400000|2022-01-04 10:50:00|9633.8|9623.8|9630.8|9620.8|9636|9626|9630.3|9620.3|126
1641293700000|2022-01-04 10:55:00|9630.5|9620.5|9633.3|9623.3|9633.3|9623.3|9629.5|9619.5|92
1641294000000|2022-01-04 11:00:00|9632.8|9622.8|9631.5|9621.5|9634|9624|9630.3|9620.3|177
1641294300000|2022-01-04 11:05:00|9631.3|9621.3|9618.8|9608.8|9632.8|9622.8|9617.5|9607.5|140
1641294600000|2022-01-04 11:10:00|9618.5|9608.5|9618.8|9608.8|9624|9614|9616.3|9606.3|154
1641294900000|2022-01-04 11:15:00|9618.5|9608.5|9621.5|9611.5|9622.3|9612.3|9615.5|9605.5|138
1641295200000|2022-01-04 11:20:00|9621.3|9611.3|9620.8|9610.8|9622.8|9612.8|9619|9609|92
1641295500000|2022-01-04 11:25:00|9620.5|9610.5|9622.5|9612.5|9624.5|9614.5|9620.3|9610.3|120
1641295800000|2022-01-04 11:30:00|9622.8|9612.8|9621.3|9611.3|9622.8|9612.8|9620|9610|136
1641296100000|2022-01-04 11:35:00|9621|9611|9621.5|9611.5|9625.5|9615.5|9620.8|9610.8|96
1641296400000|2022-01-04 11:40:00|9621|9611|9622.3|9612.3|9624|9614|9620.5|9610.5|107
1641296700000|2022-01-04 11:45:00|9622|9612|9618.8|9608.8|9622.5|9612.5|9615.3|9605.3|104
1641297000000|2022-01-04 11:50:00|9619|9609|9617.3|9607.3|9620.8|9610.8|9615.5|9605.5|128
1641297300000|2022-01-04 11:55:00|9617.5|9607.5|9620.8|9610.8|9623.8|9613.8|9615.5|9605.5|140
1641297600000|2022-01-04 12:00:00|9621|9611|9619.5|9609.5|9622.8|9612.8|9618.8|9608.8|91
1641297900000|2022-01-04 12:05:00|9619.3|9609.3|9619.5|9609.5|9621.3|9611.3|9617.5|9607.5|87
1641298200000|2022-01-04 12:10:00|9619|9609|9616.8|9606.8|9619.5|9609.5|9616|9606|57
1641298500000|2022-01-04 12:15:00|9616.5|9606.5|9621.5|9611.5|9622|9612|9616.3|9606.3|94
1641298800000|2022-01-04 12:20:00|9621.3|9611.3|9622.5|9612.5|9623.5|9613.5|9616.5|9606.5|150
1641299100000|2022-01-04 12:25:00|9622.3|9612.3|9630.3|9620.3|9632.5|9622.5|9621.3|9611.3|220
1641299400000|2022-01-04 12:30:00|9630.8|9620.8|9639|9629|9641.3|9631.3|9620.5|9610.5|207
1641299700000|2022-01-04 12:35:00|9638.8|9628.8|9632|9622|9639|9629|9630.8|9620.8|186
1641300000000|2022-01-04 12:40:00|9631.5|9621.5|9617.3|9607.3|9634|9624|9616.5|9606.5|214
1641300300000|2022-01-04 12:45:00|9617|9607|9623|9613|9623|9613|9616.5|9606.5|140
1641300600000|2022-01-04 12:50:00|9622.8|9612.8|9621.5|9611.5|9623|9613|9619.5|9609.5|129
1641300900000|2022-01-04 12:55:00|9621|9611|9620.3|9610.3|9622.8|9612.8|9618.5|9608.5|206
1641301200000|2022-01-04 13:00:00|9620|9610|9625.5|9615.5|9632.3|9622.3|9618.5|9608.5|422
1641301500000|2022-01-04 13:05:00|9625.8|9615.8|9623.8|9613.8|9629.5|9619.5|9619.5|9609.5|273
1641301800000|2022-01-04 13:10:00|9623.3|9613.3|9646.5|9636.5|9649.5|9639.5|9615.5|9605.5|417
1641302100000|2022-01-04 13:15:00|9646.8|9636.8|9648.3|9638.3|9649.8|9639.8|9638.8|9628.8|394
1641302400000|2022-01-04 13:20:00|9647.8|9637.8|9650.8|9640.8|9656|9646|9645.8|9635.8|339
1641302700000|2022-01-04 13:25:00|9651.3|9641.3|9647|9637|9654|9644|9644.8|9634.8|293
1641303000000|2022-01-04 13:30:00|9646|9636|9649.8|9639.8|9655.5|9645.5|9645.5|9635.5|270
1641303300000|2022-01-04 13:35:00|9650|9640|9659|9649|9661|9651|9649.8|9639.8|339
1641303600000|2022-01-04 13:40:00|9659.1|9649.1|9668.8|9658.8|9673|9663|9658|9648|393
1641303900000|2022-01-04 13:45:00|9669.3|9659.3|9673.3|9663.3|9676.8|9666.8|9668.8|9658.8|286
1641304200000|2022-01-04 13:50:00|9673.5|9663.5|9666.5|9656.5|9677.3|9667.3|9666|9656|301
1641304500000|2022-01-04 13:55:00|9666.3|9656.3|9674.5|9664.5|9676.5|9666.5|9666.3|9656.3|311
1641304800000|2022-01-04 14:00:00|9675|9665|9670.3|9660.3|9680.5|9670.5|9667.8|9657.8|306
1641305100000|2022-01-04 14:05:00|9669.8|9659.8|9674.5|9664.5|9676.5|9666.5|9668.3|9658.3|247
1641305400000|2022-01-04 14:10:00|9673.8|9663.8|9681|9671|9688.3|9678.3|9672.5|9662.5|260
1641305700000|2022-01-04 14:15:00|9680.5|9670.5|9684.5|9674.5|9685.8|9675.8|9674|9664|244
1641306000000|2022-01-04 14:20:00|9685|9675|9693|9683|9695.8|9685.8|9685|9675|388
1641306300000|2022-01-04 14:25:00|9693.3|9683.3|9712|9702|9713.3|9703.3|9693|9683|453
1641306600000|2022-01-04 14:30:00|9713|9703|9726.8|9716.8|9729.5|9719.5|9708|9698|562
1641306900000|2022-01-04 14:35:00|9726.3|9716.3|9716.5|9706.5|9729.8|9719.8|9714|9704|487
1641307200000|2022-01-04 14:40:00|9716.8|9706.8|9737.3|9727.3|9739|9729|9716.8|9706.8|410
1641307500000|2022-01-04 14:45:00|9737.5|9727.5|9746.8|9736.8|9752.3|9742.3|9736|9726|477
1641307800000|2022-01-04 14:50:00|9747|9737|9750.5|9740.5|9752.5|9742.5|9742.5|9732.5|412
1641308100000|2022-01-04 14:55:00|9750.8|9740.8|9750|9740|9753.5|9743.5|9741.5|9731.5|334
1641308400000|2022-01-04 15:00:00|9750.3|9740.3|9752.3|9742.3|9763|9753|9743.3|9733.3|572
1641308700000|2022-01-04 15:05:00|9752.8|9742.8|9756|9746|9756.8|9746.8|9745.3|9735.3|323
1641309000000|2022-01-04 15:10:00|9756.3|9746.3|9767|9757|9769.8|9759.8|9754.5|9744.5|339
1641309300000|2022-01-04 15:15:00|9767.3|9757.3|9758.8|9748.8|9770.8|9760.8|9752.3|9742.3|393
1641309600000|2022-01-04 15:20:00|9758.3|9748.3|9769.5|9759.5|9770.8|9760.8|9758.3|9748.3|395
1641309900000|2022-01-04 15:25:00|9769.3|9759.3|9770.5|9760.5|9771.8|9761.8|9764.3|9754.3|347
1641310200000|2022-01-04 15:30:00|9770.8|9760.8|9768.3|9758.3|9778.5|9768.5|9763.3|9753.3|380
1641310500000|2022-01-04 15:35:00|9768.8|9758.8|9768|9758|9771.8|9761.8|9760.3|9750.3|376
1641310800000|2022-01-04 15:40:00|9767.8|9757.8|9766|9756|9772.3|9762.3|9765.3|9755.3|294
1641311100000|2022-01-04 15:45:00|9766.3|9756.3|9771|9761|9774|9764|9765.5|9755.5|313
1641311400000|2022-01-04 15:50:00|9771.3|9761.3|9773.3|9763.3|9775|9765|9766.5|9756.5|242
1641311700000|2022-01-04 15:55:00|9773|9763|9761.8|9751.8|9773.8|9763.8|9758.3|9748.3|367
1641312000000|2022-01-04 16:00:00|9761.5|9751.5|9752.5|9742.5|9764.8|9754.8|9748|9738|356
1641312300000|2022-01-04 16:05:00|9752.3|9742.3|9743.3|9733.3|9752.3|9742.3|9742.8|9732.8|401
1641312600000|2022-01-04 16:10:00|9743|9733|9741.8|9731.8|9750.3|9740.3|9740.1|9730.1|300
1641312900000|2022-01-04 16:15:00|9742|9732|9743.8|9733.8|9749.3|9739.3|9741.5|9731.5|348
1641313200000|2022-01-04 16:20:00|9743.5|9733.5|9731.8|9721.8|9749|9739|9731.8|9721.8|254
1641313500000|2022-01-04 16:25:00|9732|9722|9721.8|9711.8|9732.3|9722.3|9717.8|9707.8|336
1641313800000|2022-01-04 16:30:00|9722|9712|9741.5|9731.5|9741.8|9731.8|9721.3|9711.3|294
1641314100000|2022-01-04 16:35:00|9741|9731|9735.8|9725.8|9741.3|9731.3|9730.5|9720.5|198
1641314400000|2022-01-04 16:40:00|9735.5|9725.5|9743.3|9733.3|9745|9735|9733.8|9723.8|227
1641314700000|2022-01-04 16:45:00|9743.5|9733.5|9781.5|9771.5|9793.5|9783.5|9743.5|9733.5|431
1641315000000|2022-01-04 16:50:00|9781.8|9771.8|9780.3|9770.3|9784|9774|9778.8|9768.8|146
1641315300000|2022-01-04 16:55:00|9780.5|9770.5|9794.3|9784.3|9798|9788|9780|9770|279
1641315600000|2022-01-04 17:00:00|9793.8|9783.8|9797.8|9787.8|9801.3|9791.3|9793.5|9783.5|161
1641315900000|2022-01-04 17:05:00|9797.5|9787.5|9797|9787|9800.5|9790.5|9796|9786|202
1641316200000|2022-01-04 17:10:00|9796|9786|9796|9786|9798.3|9788.3|9786.8|9776.8|241
1641316500000|2022-01-04 17:15:00|9795.3|9785.3|9797.5|9787.5|9801.3|9791.3|9795|9785|181
1641316800000|2022-01-04 17:20:00|9797.3|9787.3|9798.3|9788.3|9800.5|9790.5|9793.3|9783.3|187
1641317100000|2022-01-04 17:25:00|9798|9788|9814.5|9804.5|9814.9|9804.9|9797.8|9787.8|98
1641317400000|2022-01-04 17:30:00|9813.5|9803.5|9808.8|9798.8|9816.8|9806.8|9803|9793|273
1641317700000|2022-01-04 17:35:00|9809|9799|9803.5|9793.5|9809.8|9799.8|9802.8|9792.8|171
1641318000000|2022-01-04 17:40:00|9803.8|9793.8|9806.3|9796.3|9808.5|9798.5|9800|9790|194
1641318300000|2022-01-04 17:45:00|9806.8|9796.8|9799|9789|9810.5|9800.5|9795.8|9785.8|157
1641318600000|2022-01-04 17:50:00|9798.8|9788.8|9794.5|9784.5|9801.5|9791.5|9788|9778|271
1641318900000|2022-01-04 17:55:00|9794.3|9784.3|9807.4|9797.4|9807.4|9797.4|9788.1|9778.1|318
1641344400000|2022-01-05 01:00:00|9778.3|9768.3|9774.8|9764.8|9779.9|9769.9|9773.8|9763.8|338
1641344700000|2022-01-05 01:05:00|9774.5|9764.5|9774|9764|9782.3|9772.3|9772.6|9762.6|345
1641345000000|2022-01-05 01:10:00|9774.3|9764.3|9779.6|9769.6|9781.8|9771.8|9772|9762|320
1641345300000|2022-01-05 01:15:00|9780|9770|9779.6|9769.6|9787.8|9777.8|9776.1|9766.1|324
1641345600000|2022-01-05 01:20:00|9779.4|9769.4|9776.9|9766.9|9782.9|9772.9|9776.6|9766.6|194
1641345900000|2022-01-05 01:25:00|9777|9767|9768.3|9758.3|9778|9768|9765.1|9755.1|271
1641346200000|2022-01-05 01:30:00|9768|9758|9766.5|9756.5|9768.8|9758.8|9757.1|9747.1|232
1641346500000|2022-01-05 01:35:00|9766.3|9756.3|9760.3|9750.3|9766.8|9756.8|9757|9747|239
1641346800000|2022-01-05 01:40:00|9760|9750|9758.3|9748.3|9760.8|9750.8|9754|9744|288
1641347100000|2022-01-05 01:45:00|9758|9748|9753|9743|9758.5|9748.5|9752.6|9742.6|241
1641347400000|2022-01-05 01:50:00|9752.9|9742.9|9753.6|9743.6|9757.1|9747.1|9749.4|9739.4|236
1641347700000|2022-01-05 01:55:00|9752.9|9742.9|9755.3|9745.3|9756.4|9746.4|9751.6|9741.6|289
1641348000000|2022-01-05 02:00:00|9755|9745|9751.5|9741.5|9758.5|9748.5|9751|9741|308
1641348300000|2022-01-05 02:05:00|9751.3|9741.3|9746.1|9736.1|9751.3|9741.3|9744.5|9734.5|209
1641348600000|2022-01-05 02:10:00|9745.9|9735.9|9742.5|9732.5|9749.4|9739.4|9742.5|9732.5|265
1641348900000|2022-01-05 02:15:00|9742.6|9732.6|9750.4|9740.4|9750.9|9740.9|9742.6|9732.6|109
1641349200000|2022-01-05 02:20:00|9750.5|9740.5|9747.4|9737.4|9751.8|9741.8|9747.4|9737.4|80
1641349500000|2022-01-05 02:25:00|9747.3|9737.3|9743.3|9733.3|9750.1|9740.1|9742|9732|89
1641349800000|2022-01-05 02:30:00|9743.4|9733.4|9749.8|9739.8|9749.8|9739.8|9743.3|9733.3|228
1641350100000|2022-01-05 02:35:00|9750.1|9740.1|9746.6|9736.6|9750.5|9740.5|9745.5|9735.5|205
1641350400000|2022-01-05 02:40:00|9746|9736|9742.8|9732.8|9746.5|9736.5|9739|9729|221
1641350700000|2022-01-05 02:45:00|9743|9733|9750.5|9740.5|9752.4|9742.4|9743|9733|191
1641351000000|2022-01-05 02:50:00|9749.5|9739.5|9751.4|9741.4|9753.8|9743.8|9748.9|9738.9|230
1641351300000|2022-01-05 02:55:00|9751.1|9741.1|9739.4|9729.4|9751.4|9741.4|9738.4|9728.4|255
1641351600000|2022-01-05 03:00:00|9739.8|9729.8|9729.9|9719.9|9742.5|9732.5|9728.5|9718.5|208
1641351900000|2022-01-05 03:05:00|9729.5|9719.5|9731.8|9721.8|9733.1|9723.1|9728.3|9718.3|298
1641352200000|2022-01-05 03:10:00|9732|9722|9728|9718|9732.8|9722.8|9728|9718|139
1641352500000|2022-01-05 03:15:00|9727.9|9717.9|9726.1|9716.1|9728.1|9718.1|9724.5|9714.5|161
1641352800000|2022-01-05 03:20:00|9726|9716|9731.8|9721.8|9733.3|9723.3|9725.6|9715.6|170
1641353100000|2022-01-05 03:25:00|9730.9|9720.9|9728.8|9718.8|9734.1|9724.1|9727.4|9717.4|194
1641353400000|2022-01-05 03:30:00|9728.5|9718.5|9731.5|9721.5|9731.5|9721.5|9728|9718|66
1641353700000|2022-01-05 03:35:00|9731.3|9721.3|9731.5|9721.5|9735.3|9725.3|9731|9721|83
1641354000000|2022-01-05 03:40:00|9731.8|9721.8|9735.6|9725.6|9736.5|9726.5|9731.8|9721.8|59
1641354300000|2022-01-05 03:45:00|9735.8|9725.8|9736|9726|9737.4|9727.4|9734.5|9724.5|71
1641354600000|2022-01-05 03:50:00|9736.3|9726.3|9739.3|9729.3|9739.6|9729.6|9735.8|9725.8|66
1641354900000|2022-01-05 03:55:00|9740.6|9730.6|9741.3|9731.3|9742.3|9732.3|9738.8|9728.8|94
1641355200000|2022-01-05 04:00:00|9741|9731|9739.3|9729.3|9742|9732|9739.3|9729.3|75
1641355500000|2022-01-05 04:05:00|9739|9729|9737|9727|9739.3|9729.3|9736|9726|57
1641355800000|2022-01-05 04:10:00|9737.3|9727.3|9739|9729|9739.3|9729.3|9737|9727|55
1641356100000|2022-01-05 04:15:00|9739.3|9729.3|9742.3|9732.3|9742.5|9732.5|9738|9728|36
1641356400000|2022-01-05 04:20:00|9742.5|9732.5|9742|9732|9744.1|9734.1|9741|9731|65
1641356700000|2022-01-05 04:25:00|9742.1|9732.1|9741.9|9731.9|9743.9|9733.9|9741|9731|58
1641357000000|2022-01-05 04:30:00|9741.4|9731.4|9740.3|9730.3|9741.9|9731.9|9739.8|9729.8|42
1641357300000|2022-01-05 04:35:00|9740.5|9730.5|9738.9|9728.9|9741.3|9731.3|9738|9728|39
1641357600000|2022-01-05 04:40:00|9738.5|9728.5|9736.3|9726.3|9738.5|9728.5|9736.1|9726.1|49
1641357900000|2022-01-05 04:45:00|9736.5|9726.5|9731.8|9721.8|9736.5|9726.5|9730.6|9720.6|68
1641358200000|2022-01-05 04:50:00|9732|9722|9727.1|9717.1|9732|9722|9727.1|9717.1|57
1641358500000|2022-01-05 04:55:00|9726.4|9716.4|9732.6|9722.6|9733.8|9723.8|9722.9|9712.9|55
1641358800000|2022-01-05 05:00:00|9732.1|9722.1|9738.3|9728.3|9738.3|9728.3|9732|9722|113
1641359100000|2022-01-05 05:05:00|9738|9728|9738.1|9728.1|9741.5|9731.5|9736.6|9726.6|96
1641359400000|2022-01-05 05:10:00|9738|9728|9732.9|9722.9|9738|9728|9730.5|9720.5|57
1641359700000|2022-01-05 05:15:00|9732.6|9722.6|9729.5|9719.5|9733.5|9723.5|9728.9|9718.9|46
1641360000000|2022-01-05 05:20:00|9729.8|9719.8|9729.5|9719.5|9732|9722|9729|9719|87
1641360300000|2022-01-05 05:25:00|9729.3|9719.3|9726.3|9716.3|9730.4|9720.4|9725.8|9715.8|73
1641360600000|2022-01-05 05:30:00|9726.5|9716.5|9724.1|9714.1|9730.3|9720.3|9723.8|9713.8|245
1641360900000|2022-01-05 05:35:00|9723.9|9713.9|9719.8|9709.8|9725.3|9715.3|9714.5|9704.5|332
1641361200000|2022-01-05 05:40:00|9720.1|9710.1|9719|9709|9722|9712|9718.5|9708.5|204
1641361500000|2022-01-05 05:45:00|9718.6|9708.6|9720.3|9710.3|9723|9713|9718.3|9708.3|322
1641361800000|2022-01-05 05:50:00|9720.5|9710.5|9718.8|9708.8|9722|9712|9717.1|9707.1|220
1641362100000|2022-01-05 05:55:00|9719|9709|9718.3|9708.3|9719.5|9709.5|9715.8|9705.8|308
1641362400000|2022-01-05 06:00:00|9718|9708|9714.3|9704.3|9719.5|9709.5|9713.9|9703.9|336
1641362700000|2022-01-05 06:05:00|9714.8|9704.8|9711.9|9701.9|9714.8|9704.8|9707.4|9697.4|231
1641363000000|2022-01-05 06:10:00|9712.1|9702.1|9713.6|9703.6|9715.6|9705.6|9709.1|9699.1|215
1641363300000|2022-01-05 06:15:00|9713.9|9703.9|9718.5|9708.5|9720.5|9710.5|9712.8|9702.8|212
1641363600000|2022-01-05 06:20:00|9718.3|9708.3|9732.4|9722.4|9734.5|9724.5|9718.3|9708.3|258
1641363900000|2022-01-05 06:25:00|9732|9722|9730.9|9720.9|9736.3|9726.3|9727.1|9717.1|186
1641364200000|2022-01-05 06:30:00|9731.4|9721.4|9728.4|9718.4|9734.8|9724.8|9728|9718|215
1641364500000|2022-01-05 06:35:00|9728.3|9718.3|9730.4|9720.4|9732.4|9722.4|9724.6|9714.6|189
1641364800000|2022-01-05 06:40:00|9730.8|9720.8|9722.8|9712.8|9731|9721|9722.1|9712.1|181
1641365100000|2022-01-05 06:45:00|9722.4|9712.4|9718.1|9708.1|9723.3|9713.3|9716.3|9706.3|269
1641365400000|2022-01-05 06:50:00|9718.4|9708.4|9727.9|9717.9|9727.9|9717.9|9716|9706|203
1641365700000|2022-01-05 06:55:00|9728.1|9718.1|9729.3|9719.3|9730.1|9720.1|9725.8|9715.8|202
1641366000000|2022-01-05 07:00:00|9729|9719|9733|9723|9733.8|9723.8|9728.5|9718.5|139
1641366300000|2022-01-05 07:05:00|9732.9|9722.9|9736.8|9726.8|9738.3|9728.3|9732.1|9722.1|100
1641366600000|2022-01-05 07:10:00|9737|9727|9738.8|9728.8|9739.3|9729.3|9736.8|9726.8|99
1641366900000|2022-01-05 07:15:00|9739|9729|9735.8|9725.8|9741.6|9731.6|9735.1|9725.1|67
1641367200000|2022-01-05 07:20:00|9736.1|9726.1|9736.1|9726.1|9738.8|9728.8|9735|9725|34
1641367500000|2022-01-05 07:25:00|9735.9|9725.9|9734.3|9724.3|9741|9731|9733.8|9723.8|65
1641367800000|2022-01-05 07:30:00|9733.4|9723.4|9747.6|9737.6|9748|9738|9732.6|9722.6|96
1641368100000|2022-01-05 07:35:00|9748.5|9738.5|9750.8|9740.8|9757.5|9747.5|9748|9738|211
1641368400000|2022-01-05 07:40:00|9751|9741|9740.4|9730.4|9755.3|9745.3|9736.8|9726.8|186
1641368700000|2022-01-05 07:45:00|9740.8|9730.8|9747.9|9737.9|9752.4|9742.4|9737.3|9727.3|191
1641369000000|2022-01-05 07:50:00|9748.1|9738.1|9747|9737|9752|9742|9746|9736|125
1641369300000|2022-01-05 07:55:00|9747.5|9737.5|9752|9742|9752.3|9742.3|9745.8|9735.8|107
1641369600000|2022-01-05 08:00:00|9752.3|9742.3|9743.3|9733.3|9759.3|9749.3|9742.5|9732.5|215
1641369900000|2022-01-05 08:05:00|9743.5|9733.5|9741.3|9731.3|9743.8|9733.8|9735.3|9725.3|181
1641370200000|2022-01-05 08:10:00|9741|9731|9743.8|9733.8|9745|9735|9736.5|9726.5|199
1641370500000|2022-01-05 08:15:00|9744.3|9734.3|9742.8|9732.8|9747|9737|9741.3|9731.3|155
1641370800000|2022-01-05 08:20:00|9742.5|9732.5|9750|9740|9753|9743|9739.3|9729.3|155
1641371100000|2022-01-05 08:25:00|9749.8|9739.8|9745.8|9735.8|9751|9741|9744|9734|171
1641371400000|2022-01-05 08:30:00|9746|9736|9740.5|9730.5|9752.8|9742.8|9740.5|9730.5|141
1641371700000|2022-01-05 08:35:00|9740.3|9730.3|9733.3|9723.3|9740.3|9730.3|9731|9721|102
1641372000000|2022-01-05 08:40:00|9733.8|9723.8|9722.5|9712.5|9734|9724|9720.3|9710.3|166
1641372300000|2022-01-05 08:45:00|9722.8|9712.8|9726.3|9716.3|9729.3|9719.3|9722.8|9712.8|121
1641372600000|2022-01-05 08:50:00|9726|9716|9726.5|9716.5|9727.9|9717.9|9720|9710|141
1641372900000|2022-01-05 08:55:00|9726.8|9716.8|9728|9718|9728|9718|9723.8|9713.8|95
1641373200000|2022-01-05 09:00:00|9729|9719|9725.5|9715.5|9732.3|9722.3|9723.8|9713.8|141
1641373500000|2022-01-05 09:05:00|9725.3|9715.3|9737.8|9727.8|9737.8|9727.8|9725|9715|92
1641373800000|2022-01-05 09:10:00|9737.5|9727.5|9738|9728|9738|9728|9735.3|9725.3|62
1641374100000|2022-01-05 09:15:00|9737.8|9727.8|9730.3|9720.3|9737.9|9727.9|9729.8|9719.8|256
1641374400000|2022-01-05 09:20:00|9730|9720|9732.3|9722.3|9738.3|9728.3|9729|9719|168
1641374700000|2022-01-05 09:25:00|9732|9722|9726.3|9716.3|9733|9723|9724.8|9714.8|162
1641375000000|2022-01-05 09:30:00|9726.5|9716.5|9717.5|9707.5|9728.5|9718.5|9715.5|9705.5|167
1641375300000|2022-01-05 09:35:00|9717|9707|9716.3|9706.3|9724.3|9714.3|9712.5|9702.5|146
1641375600000|2022-01-05 09:40:00|9716.5|9706.5|9720.8|9710.8|9723.5|9713.5|9708.8|9698.8|166
1641375900000|2022-01-05 09:45:00|9721.5|9711.5|9725.3|9715.3|9726.5|9716.5|9718.3|9708.3|107
1641376200000|2022-01-05 09:50:00|9725.8|9715.8|9722.3|9712.3|9726.3|9716.3|9721.3|9711.3|119
1641376500000|2022-01-05 09:55:00|9722.5|9712.5|9722.5|9712.5|9723.3|9713.3|9720.8|9710.8|60
1641376800000|2022-01-05 10:00:00|9721.8|9711.8|9726.8|9716.8|9728.3|9718.3|9720.8|9710.8|112
1641377100000|2022-01-05 10:05:00|9727|9717|9728.5|9718.5|9732.8|9722.8|9727|9717|90
1641377400000|2022-01-05 10:10:00|9728.8|9718.8|9730|9720|9733.8|9723.8|9728.3|9718.3|85
1641377700000|2022-01-05 10:15:00|9730.3|9720.3|9736.5|9726.5|9739.3|9729.3|9729.3|9719.3|111
1641378000000|2022-01-05 10:20:00|9736.3|9726.3|9736.5|9726.5|9736.8|9726.8|9733.5|9723.5|96
1641378300000|2022-01-05 10:25:00|9736.8|9726.8|9738.5|9728.5|9739.3|9729.3|9735.8|9725.8|84
1641378600000|2022-01-05 10:30:00|9739.5|9729.5|9731|9721|9743|9733|9730.5|9720.5|133
1641378900000|2022-01-05 10:35:00|9732|9722|9740.3|9730.3|9742.3|9732.3|9730.8|9720.8|144
1641379200000|2022-01-05 10:40:00|9740|9730|9738|9728|9742.3|9732.3|9733.3|9723.3|106
1641379500000|2022-01-05 10:45:00|9738.3|9728.3|9740.8|9730.8|9743.5|9733.5|9738.3|9728.3|108
1641379800000|2022-01-05 10:50:00|9741|9731|9738.5|9728.5|9741.3|9731.3|9737|9727|75
1641380100000|2022-01-05 10:55:00|9738.8|9728.8|9736.3|9726.3|9739.3|9729.3|9734.3|9724.3|94
1641380400000|2022-01-05 11:00:00|9736.5|9726.5|9731.5|9721.5|9739|9729|9730.8|9720.8|132
1641380700000|2022-01-05 11:05:00|9732.3|9722.3|9736.8|9726.8|9737.5|9727.5|9729.8|9719.8|140
1641381000000|2022-01-05 11:10:00|9736|9726|9735.3|9725.3|9737|9727|9734.3|9724.3|112
1641381300000|2022-01-05 11:15:00|9735.5|9725.5|9735.8|9725.8|9736|9726|9732|9722|99
1641381600000|2022-01-05 11:20:00|9735.5|9725.5|9730.8|9720.8|9736.8|9726.8|9729|9719|90
1641381900000|2022-01-05 11:25:00|9730.5|9720.5|9729.5|9719.5|9730.5|9720.5|9726.5|9716.5|94
1641382200000|2022-01-05 11:30:00|9729.8|9719.8|9733.5|9723.5|9733.5|9723.5|9726.3|9716.3|126
1641382500000|2022-01-05 11:35:00|9733.3|9723.3|9732.5|9722.5|9733.8|9723.8|9731.3|9721.3|42
1641382800000|2022-01-05 11:40:00|9732.3|9722.3|9737.8|9727.8|9741.8|9731.8|9729.8|9719.8|155
1641383100000|2022-01-05 11:45:00|9737.3|9727.3|9742.8|9732.8|9744.5|9734.5|9735.5|9725.5|135
1641383400000|2022-01-05 11:50:00|9743|9733|9743.3|9733.3|9744.3|9734.3|9741.3|9731.3|97
1641383700000|2022-01-05 11:55:00|9743|9733|9747|9737|9747.5|9737.5|9740.5|9730.5|120
1641384000000|2022-01-05 12:00:00|9746.8|9736.8|9758.5|9748.5|9764.5|9754.5|9745.8|9735.8|164
1641384300000|2022-01-05 12:05:00|9759|9749|9752|9742|9760|9750|9751.3|9741.3|179
1641384600000|2022-01-05 12:10:00|9752.3|9742.3|9754.3|9744.3|9758.8|9748.8|9752|9742|136
1641384900000|2022-01-05 12:15:00|9754.8|9744.8|9744|9734|9754.8|9744.8|9744|9734|133
1641385200000|2022-01-05 12:20:00|9744.3|9734.3|9748|9738|9753|9743|9744.3|9734.3|156
1641385500000|2022-01-05 12:25:00|9748.3|9738.3|9754.5|9744.5|9755|9745|9747.5|9737.5|174
1641385800000|2022-01-05 12:30:00|9754.3|9744.3|9759|9749|9768.8|9758.8|9754.3|9744.3|240
1641386100000|2022-01-05 12:35:00|9759.5|9749.5|9768.3|9758.3|9768.5|9758.5|9757|9747|195
1641386400000|2022-01-05 12:40:00|9767.8|9757.8|9766.5|9756.5|9768.5|9758.5|9762.8|9752.8|156
1641386700000|2022-01-05 12:45:00|9765.8|9755.8|9758.8|9748.8|9766.8|9756.8|9755.5|9745.5|197
1641387000000|2022-01-05 12:50:00|9759|9749|9762.5|9752.5|9765.5|9755.5|9758.8|9748.8|206
1641387300000|2022-01-05 12:55:00|9762.8|9752.8|9753.8|9743.8|9763.3|9753.3|9752|9742|164
1641387600000|2022-01-05 13:00:00|9754|9744|9766.3|9756.3|9766.3|9756.3|9751|9741|532
1641387900000|2022-01-05 13:05:00|9766|9756|9786.5|9776.5|9788.5|9778.5|9762.8|9752.8|342
1641388200000|2022-01-05 13:10:00|9785.8|9775.8|9778.3|9768.3|9791|9781|9777.8|9767.8|418
1641388500000|2022-01-05 13:15:00|9777.5|9767.5|9775.5|9765.5|9787.8|9777.8|9769.8|9759.8|448
1641388800000|2022-01-05 13:20:00|9776|9766|9757.3|9747.3|9776|9766|9751.3|9741.3|424
1641389100000|2022-01-05 13:25:00|9758.5|9748.5|9770|9760|9772|9762|9754.8|9744.8|415
1641389400000|2022-01-05 13:30:00|9771|9761|9760.8|9750.8|9773.5|9763.5|9760|9750|332
1641389700000|2022-01-05 13:35:00|9761|9751|9746.8|9736.8|9761|9751|9744.3|9734.3|364
1641390000000|2022-01-05 13:40:00|9747.5|9737.5|9748.8|9738.8|9757.5|9747.5|9747|9737|372
1641390300000|2022-01-05 13:45:00|9749|9739|9749.5|9739.5|9755.8|9745.8|9744.5|9734.5|278
1641390600000|2022-01-05 13:50:00|9749.8|9739.8|9749.3|9739.3|9750|9740|9740.3|9730.3|182
1641390900000|2022-01-05 13:55:00|9749.5|9739.5|9750|9740|9754|9744|9745.3|9735.3|262
1641391200000|2022-01-05 14:00:00|9749.8|9739.8|9745.8|9735.8|9756.3|9746.3|9743.8|9733.8|260
1641391500000|2022-01-05 14:05:00|9745.5|9735.5|9725.8|9715.8|9747|9737|9723.5|9713.5|319
1641391800000|2022-01-05 14:10:00|9726.8|9716.8|9700.5|9690.5|9729.8|9719.8|9699.3|9689.3|306
1641392100000|2022-01-05 14:15:00|9701|9691|9692|9682|9703.8|9693.8|9690|9680|347
1641392400000|2022-01-05 14:20:00|9691.8|9681.8|9700|9690|9703.8|9693.8|9688.5|9678.5|311
1641392700000|2022-01-05 14:25:00|9699.5|9689.5|9697.3|9687.3|9700.5|9690.5|9689.8|9679.8|293
1641393000000|2022-01-05 14:30:00|9697.8|9687.8|9710|9700|9715.5|9705.5|9695.8|9685.8|450
1641393300000|2022-01-05 14:35:00|9709.5|9699.5|9718.5|9708.5|9724|9714|9708.3|9698.3|439
1641393600000|2022-01-05 14:40:00|9718.3|9708.3|9730.8|9720.8|9734.3|9724.3|9718.3|9708.3|383
1641393900000|2022-01-05 14:45:00|9731|9721|9734.3|9724.3|9745.8|9735.8|9724.3|9714.3|472
1641394200000|2022-01-05 14:50:00|9734|9724|9743.3|9733.3|9744.8|9734.8|9732.5|9722.5|385
1641394500000|2022-01-05 14:55:00|9743.8|9733.8|9758|9748|9758.3|9748.3|9742.5|9732.5|368
1641394800000|2022-01-05 15:00:00|9757.5|9747.5|9748.8|9738.8|9764.8|9754.8|9746.8|9736.8|422
1641395100000|2022-01-05 15:05:00|9749.3|9739.3|9753.5|9743.5|9754.3|9744.3|9742.5|9732.5|271
1641395400000|2022-01-05 15:10:00|9754.8|9744.8|9756|9746|9764|9754|9753.5|9743.5|305
1641395700000|2022-01-05 15:15:00|9756.5|9746.5|9753.8|9743.8|9757.5|9747.5|9747.8|9737.8|212
1641396000000|2022-01-05 15:20:00|9754.3|9744.3|9754.3|9744.3|9762.8|9752.8|9751.3|9741.3|277
1641396300000|2022-01-05 15:25:00|9755.3|9745.3|9752.5|9742.5|9760.8|9750.8|9752.3|9742.3|212
1641396600000|2022-01-05 15:30:00|9752.3|9742.3|9738.5|9728.5|9752.3|9742.3|9736.3|9726.3|390
1641396900000|2022-01-05 15:35:00|9739.8|9729.8|9731.8|9721.8|9740|9730|9730.8|9720.8|269
1641397200000|2022-01-05 15:40:00|9732|9722|9737.5|9727.5|9743|9733|9731.8|9721.8|292
1641397500000|2022-01-05 15:45:00|9737.8|9727.8|9747.3|9737.3|9747.8|9737.8|9737.8|9727.8|199
1641397800000|2022-01-05 15:50:00|9747|9737|9742.5|9732.5|9748|9738|9738.5|9728.5|197
1641398100000|2022-01-05 15:55:00|9742.8|9732.8|9735.5|9725.5|9744.5|9734.5|9731.8|9721.8|337
1641398400000|2022-01-05 16:00:00|9735.3|9725.3|9731.5|9721.5|9735.5|9725.5|9731|9721|268
1641398700000|2022-01-05 16:05:00|9731.8|9721.8|9740.8|9730.8|9743.5|9733.5|9730|9720|263
1641399000000|2022-01-05 16:10:00|9741|9731|9743.8|9733.8|9744|9734|9737.5|9727.5|232
1641399300000|2022-01-05 16:15:00|9743.5|9733.5|9743.3|9733.3|9747.5|9737.5|9741.5|9731.5|274
1641399600000|2022-01-05 16:20:00|9743.5|9733.5|9720.3|9710.3|9745|9735|9720|9710|332
1641399900000|2022-01-05 16:25:00|9720.5|9710.5|9713.5|9703.5|9723|9713|9712.5|9702.5|310
1641400200000|2022-01-05 16:30:00|9713.8|9703.8|9707.5|9697.5|9714.8|9704.8|9699.8|9689.8|326
1641400500000|2022-01-05 16:35:00|9707|9697|9707.8|9697.8|9709.3|9699.3|9704.8|9694.8|218
1641400800000|2022-01-05 16:40:00|9707.5|9697.5|9698.8|9688.8|9707.5|9697.5|9695.8|9685.8|271
1641401100000|2022-01-05 16:45:00|9698.5|9688.5|9704|9694|9711|9701|9693.8|9683.8|284
1641401400000|2022-01-05 16:50:00|9704.3|9694.3|9702.3|9692.3|9704.3|9694.3|9696.5|9686.5|280
1641401700000|2022-01-05 16:55:00|9702.5|9692.5|9702.3|9692.3|9712.5|9702.5|9702|9692|332
1641402000000|2022-01-05 17:00:00|9704.5|9694.5|9711|9701|9711.8|9701.8|9698|9688|194
1641402300000|2022-01-05 17:05:00|9710.8|9700.8|9710.3|9700.3|9713.3|9703.3|9707.3|9697.3|216
1641402600000|2022-01-05 17:10:00|9709.3|9699.3|9711.3|9701.3|9713.3|9703.3|9708.3|9698.3|165
1641402900000|2022-01-05 17:15:00|9711|9701|9712.3|9702.3|9715.8|9705.8|9707.3|9697.3|134
1641403200000|2022-01-05 17:20:00|9713.8|9703.8|9713|9703|9716.5|9706.5|9712|9702|89
1641403500000|2022-01-05 17:25:00|9713.3|9703.3|9712.3|9702.3|9714.8|9704.8|9710.8|9700.8|104
1641403800000|2022-01-05 17:30:00|9712.5|9702.5|9702.8|9692.8|9714|9704|9700|9690|136
1641404100000|2022-01-05 17:35:00|9702.5|9692.5|9688.3|9678.3|9702.8|9692.8|9687|9677|128
1641404400000|2022-01-05 17:40:00|9688|9678|9688|9678|9689.3|9679.3|9686.8|9676.8|126
1641404700000|2022-01-05 17:45:00|9688.3|9678.3|9667.3|9657.3|9688.5|9678.5|9666.3|9656.3|200
1641405000000|2022-01-05 17:50:00|9667.5|9657.5|9676.8|9666.8|9678.3|9668.3|9665.5|9655.5|228
1641405300000|2022-01-05 17:55:00|9676.5|9666.5|9686.6|9676.6|9688.1|9678.1|9674.6|9664.6|166
1641430800000|2022-01-06 01:00:00|9666.1|9656.1|9677.8|9667.8|9677.8|9667.8|9662.8|9652.8|267
1641431100000|2022-01-06 01:05:00|9678|9668|9660.3|9650.3|9678|9668|9660.1|9650.1|430
1641431400000|2022-01-06 01:10:00|9660|9650|9660.5|9650.5|9663.4|9653.4|9648|9638|402
1641431700000|2022-01-06 01:15:00|9661|9651|9660.8|9650.8|9662.3|9652.3|9653.1|9643.1|359
1641432000000|2022-01-06 01:20:00|9660.5|9650.5|9667.6|9657.6|9668|9658|9655.3|9645.3|282
1641432300000|2022-01-06 01:25:00|9667.5|9657.5|9669|9659|9670.8|9660.8|9661.3|9651.3|214
1641432600000|2022-01-06 01:30:00|9668.8|9658.8|9679.4|9669.4|9680.1|9670.1|9668|9658|307
1641432900000|2022-01-06 01:35:00|9679.8|9669.8|9670|9660|9681.9|9671.9|9669.4|9659.4|284
1641433200000|2022-01-06 01:40:00|9670.5|9660.5|9670.8|9660.8|9672.8|9662.8|9668|9658|266
1641433500000|2022-01-06 01:45:00|9671|9661|9672.8|9662.8|9673.1|9663.1|9667.6|9657.6|241
1641433800000|2022-01-06 01:50:00|9672.5|9662.5|9669.9|9659.9|9676.1|9666.1|9668.4|9658.4|161
1641434100000|2022-01-06 01:55:00|9669.6|9659.6|9659|9649|9669.6|9659.6|9657.4|9647.4|244
1641434400000|2022-01-06 02:00:00|9659.5|9649.5|9652.6|9642.6|9662.8|9652.8|9651|9641|231
1641434700000|2022-01-06 02:05:00|9652.4|9642.4|9655.5|9645.5|9656.9|9646.9|9650.8|9640.8|213
1641435000000|2022-01-06 02:10:00|9655.8|9645.8|9661|9651|9664.4|9654.4|9652.8|9642.8|303
1641435300000|2022-01-06 02:15:00|9660.4|9650.4|9651|9641|9660.4|9650.4|9645.9|9635.9|180
1641435600000|2022-01-06 02:20:00|9650.8|9640.8|9646.9|9636.9|9651|9641|9644.3|9634.3|144
1641435900000|2022-01-06 02:25:00|9646.8|9636.8|9642.3|9632.3|9646.9|9636.9|9642.3|9632.3|97
1641436200000|2022-01-06 02:30:00|9642.6|9632.6|9660.1|9650.1|9662.1|9652.1|9642.1|9632.1|307
1641436500000|2022-01-06 02:35:00|9660.4|9650.4|9656|9646|9660.4|9650.4|9655.4|9645.4|250
1641436800000|2022-01-06 02:40:00|9655.9|9645.9|9657.1|9647.1|9657.5|9647.5|9648.4|9638.4|164
1641437100000|2022-01-06 02:45:00|9656.9|9646.9|9655.9|9645.9|9659.3|9649.3|9652.1|9642.1|207
1641437400000|2022-01-06 02:50:00|9655.5|9645.5|9655.4|9645.4|9657|9647|9650.3|9640.3|214
1641437700000|2022-01-06 02:55:00|9655|9645|9657.1|9647.1|9657.4|9647.4|9652.9|9642.9|255
1641438000000|2022-01-06 03:00:00|9656.1|9646.1|9663.3|9653.3|9664.9|9654.9|9653.9|9643.9|238
1641438300000|2022-01-06 03:05:00|9663.4|9653.4|9663.5|9653.5|9665.3|9655.3|9661|9651|239
1641438600000|2022-01-06 03:10:00|9663.3|9653.3|9654|9644|9663.3|9653.3|9653|9643|226
1641438900000|2022-01-06 03:15:00|9653.5|9643.5|9647.1|9637.1|9653.8|9643.8|9644|9634|216
1641439200000|2022-01-06 03:20:00|9646.9|9636.9|9657.3|9647.3|9659.8|9649.8|9645.3|9635.3|288
1641439500000|2022-01-06 03:25:00|9656.9|9646.9|9656.9|9646.9|9659.8|9649.8|9653.3|9643.3|242
1641439800000|2022-01-06 03:30:00|9656.8|9646.8|9648.5|9638.5|9656.8|9646.8|9648.5|9638.5|118
1641440100000|2022-01-06 03:35:00|9648.3|9638.3|9643.6|9633.6|9648.5|9638.5|9643.1|9633.1|130
1641440400000|2022-01-06 03:40:00|9643.4|9633.4|9640.1|9630.1|9646.1|9636.1|9639.3|9629.3|132
1641440700000|2022-01-06 03:45:00|9640.3|9630.3|9637.5|9627.5|9641|9631|9635.5|9625.5|151
1641441000000|2022-01-06 03:50:00|9637.6|9627.6|9635.3|9625.3|9637.6|9627.6|9633.4|9623.4|135
1641441300000|2022-01-06 03:55:00|9635.5|9625.5|9636.9|9626.9|9638.1|9628.1|9634.3|9624.3|168
1641441600000|2022-01-06 04:00:00|9636.8|9626.8|9628.8|9618.8|9637|9627|9628.8|9618.8|170
1641441900000|2022-01-06 04:05:00|9628.4|9618.4|9629|9619|9631.9|9621.9|9626.3|9616.3|163
1641442200000|2022-01-06 04:10:00|9628.6|9618.6|9627.3|9617.3|9630|9620|9626.8|9616.8|121
1641442500000|2022-01-06 04:15:00|9627|9617|9626.5|9616.5|9628|9618|9626.3|9616.3|82
1641442800000|2022-01-06 04:20:00|9626.8|9616.8|9621.9|9611.9|9626.8|9616.8|9621|9611|97
1641443100000|2022-01-06 04:25:00|9622|9612|9625.6|9615.6|9625.6|9615.6|9621.8|9611.8|150
1641443400000|2022-01-06 04:30:00|9625.5|9615.5|9624|9614|9628.6|9618.6|9623.9|9613.9|102
1641443700000|2022-01-06 04:35:00|9623.8|9613.8|9628.4|9618.4|9628.9|9618.9|9623|9613|102
1641444000000|2022-01-06 04:40:00|9628.1|9618.1|9625.5|9615.5|9628.6|9618.6|9622.9|9612.9|137
1641444300000|2022-01-06 04:45:00|9625.9|9615.9|9632.8|9622.8|9633.6|9623.6|9624.5|9614.5|101
1641444600000|2022-01-06 04:50:00|9633|9623|9631.4|9621.4|9635|9625|9630.1|9620.1|95
1641444900000|2022-01-06 04:55:00|9631.8|9621.8|9629|9619|9632|9622|9628.8|9618.8|88
1641445200000|2022-01-06 05:00:00|9628.9|9618.9|9622.6|9612.6|9629.3|9619.3|9622.4|9612.4|98
1641445500000|2022-01-06 05:05:00|9622.3|9612.3|9628.6|9618.6|9630.6|9620.6|9621.1|9611.1|159
1641445800000|2022-01-06 05:10:00|9628.3|9618.3|9627.4|9617.4|9629.5|9619.5|9623.5|9613.5|61
1641446100000|2022-01-06 05:15:00|9627.8|9617.8|9635.8|9625.8|9637.3|9627.3|9627.8|9617.8|137
1641446400000|2022-01-06 05:20:00|9635.5|9625.5|9643.5|9633.5|9645.8|9635.8|9635.5|9625.5|165
1641446700000|2022-01-06 05:25:00|9644.4|9634.4|9650.6|9640.6|9651.9|9641.9|9644.4|9634.4|162
1641447000000|2022-01-06 05:30:00|9650|9640|9639.5|9629.5|9651.8|9641.8|9635.1|9625.1|300
1641447300000|2022-01-06 05:35:00|9639.9|9629.9|9642.1|9632.1|9646.3|9636.3|9633.8|9623.8|223
1641447600000|2022-01-06 05:40:00|9641.8|9631.8|9631.6|9621.6|9641.8|9631.8|9629.8|9619.8|226
1641447900000|2022-01-06 05:45:00|9631.9|9621.9|9636.5|9626.5|9636.9|9626.9|9629.5|9619.5|245
1641448200000|2022-01-06 05:50:00|9636.8|9626.8|9636.5|9626.5|9640|9630|9635.1|9625.1|221
1641448500000|2022-01-06 05:55:00|9636.9|9626.9|9639|9629|9643|9633|9636.9|9626.9|184
1641448800000|2022-01-06 06:00:00|9639.3|9629.3|9636.5|9626.5|9643|9633|9631.5|9621.5|242
1641449100000|2022-01-06 06:05:00|9636.8|9626.8|9633.3|9623.3|9640.4|9630.4|9632.9|9622.9|203
1641449400000|2022-01-06 06:10:00|9633.5|9623.5|9629|9619|9635.5|9625.5|9628.6|9618.6|190
1641449700000|2022-01-06 06:15:00|9628.5|9618.5|9627.6|9617.6|9630.3|9620.3|9622.5|9612.5|160
1641450000000|2022-01-06 06:20:00|9627.4|9617.4|9623.6|9613.6|9627.4|9617.4|9619|9609|178
1641450300000|2022-01-06 06:25:00|9624|9614|9620.9|9610.9|9629|9619|9620.6|9610.6|283
1641450600000|2022-01-06 06:30:00|9620.5|9610.5|9612|9602|9622.6|9612.6|9610.8|9600.8|177
1641450900000|2022-01-06 06:35:00|9611.8|9601.8|9618.9|9608.9|9622.8|9612.8|9611.8|9601.8|200
1641451200000|2022-01-06 06:40:00|9618.3|9608.3|9612.5|9602.5|9618.9|9608.9|9612.3|9602.3|171
1641451500000|2022-01-06 06:45:00|9612.8|9602.8|9613.5|9603.5|9616.8|9606.8|9612|9602|144
1641451800000|2022-01-06 06:50:00|9613.8|9603.8|9602.6|9592.6|9613.8|9603.8|9597|9587|288
1641452100000|2022-01-06 06:55:00|9603|9593|9604.1|9594.1|9606.6|9596.6|9600.9|9590.9|288
1641452400000|2022-01-06 07:00:00|9604|9594|9609.8|9599.8|9610.3|9600.3|9600.8|9590.8|239
1641452700000|2022-01-06 07:05:00|9609.5|9599.5|9610|9600|9613.4|9603.4|9608.3|9598.3|162
1641453000000|2022-01-06 07:10:00|9609.8|9599.8|9609.9|9599.9|9611.1|9601.1|9607.5|9597.5|87
1641453300000|2022-01-06 07:15:00|9610.1|9600.1|9605.5|9595.5|9610.1|9600.1|9601.5|9591.5|187
1641453600000|2022-01-06 07:20:00|9606.1|9596.1|9609|9599|9612.8|9602.8|9604.4|9594.4|219
1641453900000|2022-01-06 07:25:00|9609.3|9599.3|9622.5|9612.5|9622.5|9612.5|9608.4|9598.4|180
1641454200000|2022-01-06 07:30:00|9622.3|9612.3|9589.8|9579.8|9622.8|9612.8|9589.4|9579.4|180
1641454500000|2022-01-06 07:35:00|9590.1|9580.1|9590.6|9580.6|9595.5|9585.5|9588.9|9578.9|159
1641454800000|2022-01-06 07:40:00|9590.9|9580.9|9586|9576|9597.9|9587.9|9586|9576|218
1641455100000|2022-01-06 07:45:00|9586.4|9576.4|9589.4|9579.4|9593.4|9583.4|9586|9576|164
1641455400000|2022-01-06 07:50:00|9589.1|9579.1|9590|9580|9591.4|9581.4|9585.4|9575.4|203
1641455700000|2022-01-06 07:55:00|9589.9|9579.9|9595.3|9585.3|9596|9586|9587.8|9577.8|231
1641456000000|2022-01-06 08:00:00|9596.1|9586.1|9587.8|9577.8|9596.1|9586.1|9581.5|9571.5|259
1641456300000|2022-01-06 08:05:00|9587.5|9577.5|9593|9583|9596.3|9586.3|9586.5|9576.5|259
1641456600000|2022-01-06 08:10:00|9593.3|9583.3|9570.3|9560.3|9596|9586|9570.3|9560.3|209
1641456900000|2022-01-06 08:15:00|9569.3|9559.3|9545.8|9535.8|9569.3|9559.3|9541.3|9531.3|295
1641457200000|2022-01-06 08:20:00|9545.3|9535.3|9539.3|9529.3|9551.5|9541.5|9533|9523|226
1641457500000|2022-01-06 08:25:00|9539|9529|9542.3|9532.3|9543.3|9533.3|9533.8|9523.8|307
1641457800000|2022-01-06 08:30:00|9542.5|9532.5|9534|9524|9547|9537|9531.5|9521.5|281
1641458100000|2022-01-06 08:35:00|9534.3|9524.3|9517.5|9507.5|9534.3|9524.3|9511.3|9501.3|289
1641458400000|2022-01-06 08:40:00|9517.3|9507.3|9509.5|9499.5|9520.3|9510.3|9505.8|9495.8|254
1641458700000|2022-01-06 08:45:00|9509.8|9499.8|9480|9470|9509.8|9499.8|9472.8|9462.8|458
1641459000000|2022-01-06 08:50:00|9479.8|9469.8|9509.5|9499.5|9509.5|9499.5|9477.8|9467.8|370
1641459300000|2022-01-06 08:55:00|9509.3|9499.3|9511.8|9501.8|9513.8|9503.8|9506.3|9496.3|309
1641459600000|2022-01-06 09:00:00|9511.5|9501.5|9517.3|9507.3|9518.8|9508.8|9501.3|9491.3|298
1641459900000|2022-01-06 09:05:00|9517|9507|9517|9507|9522.5|9512.5|9512.8|9502.8|250
1641460200000|2022-01-06 09:10:00|9518|9508|9502.5|9492.5|9521.3|9511.3|9499.5|9489.5|265
1641460500000|2022-01-06 09:15:00|9502.3|9492.3|9506.8|9496.8|9509|9499|9500.5|9490.5|193
1641460800000|2022-01-06 09:20:00|9506.5|9496.5|9507.3|9497.3|9509|9499|9505.3|9495.3|151
1641461100000|2022-01-06 09:25:00|9507|9497|9499.5|9489.5|9508.8|9498.8|9498.5|9488.5|188
1641461400000|2022-01-06 09:30:00|9500|9490|9502.8|9492.8|9509.5|9499.5|9497.8|9487.8|249
1641461700000|2022-01-06 09:35:00|9502.3|9492.3|9513.5|9503.5|9516.8|9506.8|9501|9491|244
1641462000000|2022-01-06 09:40:00|9513|9503|9519.3|9509.3|9522.3|9512.3|9510|9500|203
1641462300000|2022-01-06 09:45:00|9519.5|9509.5|9528|9518|9529.8|9519.8|9516.8|9506.8|188
1641462600000|2022-01-06 09:50:00|9527.3|9517.3|9538|9528|9541.4|9531.4|9520.3|9510.3|197
1641462900000|2022-01-06 09:55:00|9537.8|9527.8|9533|9523|9537.8|9527.8|9525.3|9515.3|246
1641463200000|2022-01-06 10:00:00|9532.8|9522.8|9533.3|9523.3|9535.5|9525.5|9522.5|9512.5|245
1641463500000|2022-01-06 10:05:00|9533|9523|9539.3|9529.3|9544.5|9534.5|9527.3|9517.3|218
1641463800000|2022-01-06 10:10:00|9539.5|9529.5|9545.3|9535.3|9553.8|9543.8|9539.3|9529.3|205
1641464100000|2022-01-06 10:15:00|9545.5|9535.5|9552.3|9542.3|9559.3|9549.3|9542.5|9532.5|251
1641464400000|2022-01-06 10:20:00|9552.5|9542.5|9557.5|9547.5|9563.8|9553.8|9552.5|9542.5|285
1641464700000|2022-01-06 10:25:00|9557.8|9547.8|9560|9550|9563.8|9553.8|9555.8|9545.8|254
1641465000000|2022-01-06 10:30:00|9560.5|9550.5|9565.5|9555.5|9568|9558|9555.8|9545.8|225
1641465300000|2022-01-06 10:35:00|9566.5|9556.5|9581.3|9571.3|9582|9572|9566.5|9556.5|209
1641465600000|2022-01-06 10:40:00|9581.5|9571.5|9582.8|9572.8|9584|9574|9569|9559|232
1641465900000|2022-01-06 10:45:00|9582.5|9572.5|9585.5|9575.5|9586|9576|9580.3|9570.3|141
1641466200000|2022-01-06 10:50:00|9584.8|9574.8|9572|9562|9584.8|9574.8|9568|9558|210
1641466500000|2022-01-06 10:55:00|9571.8|9561.8|9573.8|9563.8|9574.5|9564.5|9568.5|9558.5|246
1641466800000|2022-01-06 11:00:00|9574.3|9564.3|9573.3|9563.3|9579.3|9569.3|9572.8|9562.8|169
1641467100000|2022-01-06 11:05:00|9573.8|9563.8|9573.5|9563.5|9576.8|9566.8|9570.8|9560.8|181
1641467400000|2022-01-06 11:10:00|9574|9564|9563|9553|9576.5|9566.5|9562.8|9552.8|170
1641467700000|2022-01-06 11:15:00|9563.8|9553.8|9558.5|9548.5|9563.8|9553.8|9555.3|9545.3|110
1641468000000|2022-01-06 11:20:00|9559.3|9549.3|9556.3|9546.3|9559.8|9549.8|9538|9528|225
1641468300000|2022-01-06 11:25:00|9556.5|9546.5|9560.3|9550.3|9563.3|9553.3|9553|9543|186
1641468600000|2022-01-06 11:30:00|9560|9550|9555.5|9545.5|9561|9551|9553.3|9543.3|173
1641468900000|2022-01-06 11:35:00|9555.3|9545.3|9559.5|9549.5|9560|9550|9552|9542|167
1641469200000|2022-01-06 11:40:00|9559.8|9549.8|9562.3|9552.3|9564|9554|9557.5|9547.5|203
1641469500000|2022-01-06 11:45:00|9562.5|9552.5|9557|9547|9564.5|9554.5|9556|9546|160
1641469800000|2022-01-06 11:50:00|9556.8|9546.8|9561|9551|9564.8|9554.8|9556.8|9546.8|138
1641470100000|2022-01-06 11:55:00|9561.3|9551.3|9559|9549|9563|9553|9555.8|9545.8|163
1641470400000|2022-01-06 12:00:00|9559.3|9549.3|9554.3|9544.3|9568.8|9558.8|9549.8|9539.8|240
1641470700000|2022-01-06 12:05:00|9554.5|9544.5|9550.5|9540.5|9557|9547|9546.8|9536.8|144
1641471000000|2022-01-06 12:10:00|9550.3|9540.3|9553.5|9543.5|9554.1|9544.1|9548|9538|147
1641471300000|2022-01-06 12:15:00|9553.8|9543.8|9547.3|9537.3|9554.8|9544.8|9546|9536|176
1641471600000|2022-01-06 12:20:00|9547.8|9537.8|9552.8|9542.8|9553.8|9543.8|9541.8|9531.8|184
1641471900000|2022-01-06 12:25:00|9553|9543|9553.5|9543.5|9562.5|9552.5|9550.3|9540.3|195
1641472200000|2022-01-06 12:30:00|9554.5|9544.5|9562|9552|9564.8|9554.8|9554.5|9544.5|192
1641472500000|2022-01-06 12:35:00|9561.8|9551.8|9564|9554|9570|9560|9554.5|9544.5|184
1641472800000|2022-01-06 12:40:00|9563.8|9553.8|9562.8|9552.8|9568.5|9558.5|9559.3|9549.3|249
1641473100000|2022-01-06 12:45:00|9562.5|9552.5|9563.5|9553.5|9564|9554|9557.8|9547.8|189
1641473400000|2022-01-06 12:50:00|9563.3|9553.3|9562.5|9552.5|9564.3|9554.3|9552.8|9542.8|203
1641473700000|2022-01-06 12:55:00|9562.3|9552.3|9562.3|9552.3|9565.3|9555.3|9553.5|9543.5|270
1641474000000|2022-01-06 13:00:00|9562.5|9552.5|9546|9536|9580.3|9570.3|9542.5|9532.5|561
1641474300000|2022-01-06 13:05:00|9545.8|9535.8|9555.8|9545.8|9557.5|9547.5|9541|9531|431
1641474600000|2022-01-06 13:10:00|9556|9546|9554.3|9544.3|9559.3|9549.3|9551.5|9541.5|277
1641474900000|2022-01-06 13:15:00|9554.5|9544.5|9532.5|9522.5|9554.5|9544.5|9530.8|9520.8|401
1641475200000|2022-01-06 13:20:00|9532|9522|9523.8|9513.8|9535.5|9525.5|9523.3|9513.3|351
1641475500000|2022-01-06 13:25:00|9524|9514|9528|9518|9532.8|9522.8|9520.5|9510.5|277
1641475800000|2022-01-06 13:30:00|9527|9517|9534|9524|9540.3|9530.3|9523.8|9513.8|359
1641476100000|2022-01-06 13:35:00|9533.5|9523.5|9531.8|9521.8|9534|9524|9521.8|9511.8|331
1641476400000|2022-01-06 13:40:00|9532|9522|9533|9523|9544.8|9534.8|9529.8|9519.8|330
1641476700000|2022-01-06 13:45:00|9532.5|9522.5|9526|9516|9534.8|9524.8|9524|9514|362
1641477000000|2022-01-06 13:50:00|9525.8|9515.8|9513.5|9503.5|9526.3|9516.3|9507|9497|377
1641477300000|2022-01-06 13:55:00|9513.3|9503.3|9520|9510|9520.8|9510.8|9507.3|9497.3|352
1641477600000|2022-01-06 14:00:00|9519.8|9509.8|9508.8|9498.8|9522.5|9512.5|9506.8|9496.8|395
1641477900000|2022-01-06 14:05:00|9508.3|9498.3|9514|9504|9515.5|9505.5|9506|9496|368
1641478200000|2022-01-06 14:10:00|9514.5|9504.5|9520.3|9510.3|9520.8|9510.8|9512.5|9502.5|321
1641478500000|2022-01-06 14:15:00|9520|9510|9516|9506|9523.5|9513.5|9514.3|9504.3|188
1641478800000|2022-01-06 14:20:00|9516.5|9506.5|9514.3|9504.3|9517.5|9507.5|9506.3|9496.3|263
1641479100000|2022-01-06 14:25:00|9515.8|9505.8|9524.3|9514.3|9524.3|9514.3|9501.8|9491.8|361
1641479400000|2022-01-06 14:30:00|9524.5|9514.5|9541|9531|9541.3|9531.3|9504.5|9494.5|463
1641479700000|2022-01-06 14:35:00|9541.5|9531.5|9541.8|9531.8|9546.5|9536.5|9526.5|9516.5|534
1641480000000|2022-01-06 14:40:00|9542|9532|9556.5|9546.5|9560.5|9550.5|9541.8|9531.8|493
1641480300000|2022-01-06 14:45:00|9558.3|9548.3|9551.5|9541.5|9559.3|9549.3|9540.3|9530.3|496
1641480600000|2022-01-06 14:50:00|9551.3|9541.3|9531.3|9521.3|9558|9548|9530|9520|426
1641480900000|2022-01-06 14:55:00|9531|9521|9533|9523|9534.3|9524.3|9525.3|9515.3|298
1641481200000|2022-01-06 15:00:00|9534.5|9524.5|9513.3|9503.3|9540.5|9530.5|9513.3|9503.3|494
1641481500000|2022-01-06 15:05:00|9512.8|9502.8|9508.3|9498.3|9516.5|9506.5|9507.3|9497.3|477
1641481800000|2022-01-06 15:10:00|9507.8|9497.8|9509.5|9499.5|9512.8|9502.8|9506|9496|384
1641482100000|2022-01-06 15:15:00|9509.8|9499.8|9507|9497|9519.8|9509.8|9507|9497|529
1641482400000|2022-01-06 15:20:00|9508.3|9498.3|9502.5|9492.5|9514.3|9504.3|9500.3|9490.3|429
1641482700000|2022-01-06 15:25:00|9502|9492|9502.3|9492.3|9504.5|9494.5|9498.3|9488.3|290
1641483000000|2022-01-06 15:30:00|9502.5|9492.5|9525|9515|9525|9515|9502|9492|474
1641483300000|2022-01-06 15:35:00|9525.5|9515.5|9522.8|9512.8|9529|9519|9520.8|9510.8|282
1641483600000|2022-01-06 15:40:00|9523|9513|9517.8|9507.8|9529|9519|9513.5|9503.5|357
1641483900000|2022-01-06 15:45:00|9518.3|9508.3|9526.8|9516.8|9527.3|9517.3|9514.5|9504.5|329
1641484200000|2022-01-06 15:50:00|9527|9517|9511.5|9501.5|9527|9517|9511|9501|353
1641484500000|2022-01-06 15:55:00|9511.8|9501.8|9513.8|9503.8|9518.5|9508.5|9508.3|9498.3|353
1641484800000|2022-01-06 16:00:00|9514.3|9504.3|9510.8|9500.8|9517.5|9507.5|9507.5|9497.5|270
1641485100000|2022-01-06 16:05:00|9511|9501|9524.3|9514.3|9525.6|9515.6|9511|9501|288
1641485400000|2022-01-06 16:10:00|9524.5|9514.5|9540.3|9530.3|9541.5|9531.5|9524.5|9514.5|183
1641485700000|2022-01-06 16:15:00|9540|9530|9537.3|9527.3|9542.5|9532.5|9534.8|9524.8|295
1641486000000|2022-01-06 16:20:00|9537.5|9527.5|9535.3|9525.3|9537.8|9527.8|9530.3|9520.3|269
1641486300000|2022-01-06 16:25:00|9535|9525|9528.3|9518.3|9535.3|9525.3|9525.3|9515.3|307
1641486600000|2022-01-06 16:30:00|9528.5|9518.5|9525|9515|9532|9522|9522.5|9512.5|280
1641486900000|2022-01-06 16:35:00|9524.8|9514.8|9533.8|9523.8|9533.8|9523.8|9520.5|9510.5|289
1641487200000|2022-01-06 16:40:00|9534|9524|9537.5|9527.5|9540.5|9530.5|9530|9520|264
1641487500000|2022-01-06 16:45:00|9537.3|9527.3|9537.3|9527.3|9540.3|9530.3|9532|9522|238
1641487800000|2022-01-06 16:50:00|9536.8|9526.8|9535.5|9525.5|9537.3|9527.3|9527.8|9517.8|222
1641488100000|2022-01-06 16:55:00|9535.8|9525.8|9534.3|9524.3|9536.8|9526.8|9530.8|9520.8|211
1641488400000|2022-01-06 17:00:00|9534|9524|9534.5|9524.5|9539.8|9529.8|9531|9521|264
1641488700000|2022-01-06 17:05:00|9534.3|9524.3|9546.8|9536.8|9546.8|9536.8|9534.3|9524.3|241
1641489000000|2022-01-06 17:10:00|9547.3|9537.3|9546.8|9536.8|9547.3|9537.3|9543.3|9533.3|204
1641489300000|2022-01-06 17:15:00|9547|9537|9544|9534|9551.3|9541.3|9543.5|9533.5|188
1641489600000|2022-01-06 17:20:00|9544.3|9534.3|9549.3|9539.3|9553.5|9543.5|9541.3|9531.3|265
1641489900000|2022-01-06 17:25:00|9549.5|9539.5|9561.5|9551.5|9561.5|9551.5|9548.5|9538.5|240
1641490200000|2022-01-06 17:30:00|9561.8|9551.8|9571.5|9561.5|9574.3|9564.3|9561.3|9551.3|244
1641490500000|2022-01-06 17:35:00|9571.3|9561.3|9563.5|9553.5|9572.8|9562.8|9562.3|9552.3|244
1641490800000|2022-01-06 17:40:00|9563|9553|9557.5|9547.5|9563.3|9553.3|9553.3|9543.3|216
1641491100000|2022-01-06 17:45:00|9557.8|9547.8|9562|9552|9563.3|9553.3|9557.8|9547.8|125
1641491400000|2022-01-06 17:50:00|9562.3|9552.3|9558.3|9548.3|9562.8|9552.8|9558.3|9548.3|167
1641491700000|2022-01-06 17:55:00|9559|9549|9567.4|9557.4|9568.1|9558.1|9556.9|9546.9|244
1641517200000|2022-01-07 01:00:00|9562.1|9552.1|9551.9|9541.9|9564.8|9554.8|9551.8|9541.8|167
1641517500000|2022-01-07 01:05:00|9552.3|9542.3|9544.6|9534.6|9555.4|9545.4|9542.1|9532.1|284
1641517800000|2022-01-07 01:10:00|9545|9535|9548.4|9538.4|9548.6|9538.6|9544.8|9534.8|183
1641518100000|2022-01-07 01:15:00|9548.8|9538.8|9556|9546|9557.4|9547.4|9548.1|9538.1|244
1641518400000|2022-01-07 01:20:00|9555.8|9545.8|9565.3|9555.3|9568.4|9558.4|9555.5|9545.5|279
1641518700000|2022-01-07 01:25:00|9565|9555|9559.5|9549.5|9566.1|9556.1|9559|9549|159
1641519000000|2022-01-07 01:30:00|9559.9|9549.9|9562.1|9552.1|9564.5|9554.5|9556.4|9546.4|148
1641519300000|2022-01-07 01:35:00|9561.9|9551.9|9560.9|9550.9|9564|9554|9558.1|9548.1|165
1641519600000|2022-01-07 01:40:00|9562|9552|9564.6|9554.6|9564.6|9554.6|9557.3|9547.3|271
1641519900000|2022-01-07 01:45:00|9564.9|9554.9|9564.9|9554.9|9568.4|9558.4|9563.3|9553.3|261
1641520200000|2022-01-07 01:50:00|9564.6|9554.6|9572.5|9562.5|9574|9564|9561.9|9551.9|276
1641520500000|2022-01-07 01:55:00|9572.3|9562.3|9577.6|9567.6|9578.4|9568.4|9571.8|9561.8|281
1641520800000|2022-01-07 02:00:00|9577.5|9567.5|9573.1|9563.1|9580|9570|9572.8|9562.8|253
1641521100000|2022-01-07 02:05:00|9572.8|9562.8|9569.9|9559.9|9572.8|9562.8|9566.3|9556.3|317
1641521400000|2022-01-07 02:10:00|9569.6|9559.6|9578.3|9568.3|9582.1|9572.1|9569.6|9559.6|314
1641521700000|2022-01-07 02:15:00|9577.9|9567.9|9571.5|9561.5|9579.3|9569.3|9567.6|9557.6|150
1641522000000|2022-01-07 02:20:00|9571.3|9561.3|9574.9|9564.9|9576.8|9566.8|9570.9|9560.9|129
1641522300000|2022-01-07 02:25:00|9575.3|9565.3|9573.1|9563.1|9576.4|9566.4|9570.5|9560.5|138
1641522600000|2022-01-07 02:30:00|9573.5|9563.5|9584.3|9574.3|9588.3|9578.3|9573.5|9563.5|406
1641522900000|2022-01-07 02:35:00|9584.1|9574.1|9581|9571|9587.4|9577.4|9580|9570|316
1641523200000|2022-01-07 02:40:00|9580.8|9570.8|9588.8|9578.8|9588.9|9578.9|9580.8|9570.8|231
1641523500000|2022-01-07 02:45:00|9588.1|9578.1|9582.3|9572.3|9588.9|9578.9|9580|9570|233
1641523800000|2022-01-07 02:50:00|9582.5|9572.5|9579.4|9569.4|9584.5|9574.5|9579|9569|199
1641524100000|2022-01-07 02:55:00|9579.6|9569.6|9586.1|9576.1|9592.9|9582.9|9579.6|9569.6|267
1641524400000|2022-01-07 03:00:00|9586.5|9576.5|9583.8|9573.8|9586.5|9576.5|9579.4|9569.4|164
1641524700000|2022-01-07 03:05:00|9583.6|9573.6|9587.3|9577.3|9597|9587|9583.4|9573.4|220
1641525000000|2022-01-07 03:10:00|9587|9577|9592.9|9582.9|9594.3|9584.3|9583.5|9573.5|244
1641525300000|2022-01-07 03:15:00|9592.4|9582.4|9593|9583|9602.6|9592.6|9591|9581|283
1641525600000|2022-01-07 03:20:00|9593.5|9583.5|9606|9596|9607.8|9597.8|9593|9583|237
1641525900000|2022-01-07 03:25:00|9605.9|9595.9|9611.4|9601.4|9612.1|9602.1|9600.8|9590.8|308
1641526200000|2022-01-07 03:30:00|9611.8|9601.8|9625.8|9615.8|9626|9616|9611.6|9601.6|184
1641526500000|2022-01-07 03:35:00|9624.8|9614.8|9625.6|9615.6|9626.6|9616.6|9622.3|9612.3|112
1641526800000|2022-01-07 03:40:00|9624.8|9614.8|9622.4|9612.4|9624.8|9614.8|9620.8|9610.8|107
1641527100000|2022-01-07 03:45:00|9622.9|9612.9|9619.8|9609.8|9623.5|9613.5|9618.8|9608.8|121
1641527400000|2022-01-07 03:50:00|9619.5|9609.5|9617.3|9607.3|9620.1|9610.1|9614.5|9604.5|115
1641527700000|2022-01-07 03:55:00|9617.5|9607.5|9622.1|9612.1|9623.9|9613.9|9617.3|9607.3|84
1641528000000|2022-01-07 04:00:00|9622.4|9612.4|9623|9613|9623.5|9613.5|9620.3|9610.3|90
1641528300000|2022-01-07 04:05:00|9622.6|9612.6|9618.6|9608.6|9623|9613|9618.5|9608.5|79
1641528600000|2022-01-07 04:10:00|9618.3|9608.3|9620|9610|9620.4|9610.4|9617.8|9607.8|43
1641528900000|2022-01-07 04:15:00|9620.4|9610.4|9619.1|9609.1|9621.8|9611.8|9618.9|9608.9|83
1641529200000|2022-01-07 04:20:00|9619|9609|9622.3|9612.3|9622.6|9612.6|9618.8|9608.8|103
1641529500000|2022-01-07 04:25:00|9622.8|9612.8|9626.3|9616.3|9626.4|9616.4|9620.4|9610.4|61
1641529800000|2022-01-07 04:30:00|9626|9616|9623.3|9613.3|9628.3|9618.3|9622.5|9612.5|76
1641530100000|2022-01-07 04:35:00|9623.5|9613.5|9625.1|9615.1|9625.8|9615.8|9623.5|9613.5|137
1641530400000|2022-01-07 04:40:00|9625.5|9615.5|9626.6|9616.6|9627|9617|9625|9615|73
1641530700000|2022-01-07 04:45:00|9626.4|9616.4|9625.8|9615.8|9627.5|9617.5|9625.5|9615.5|63
1641531000000|2022-01-07 04:50:00|9625.3|9615.3|9627.4|9617.4|9628.5|9618.5|9624.5|9614.5|31
1641531300000|2022-01-07 04:55:00|9627.1|9617.1|9628.4|9618.4|9628.4|9618.4|9625.5|9615.5|134
1641531600000|2022-01-07 05:00:00|9628.8|9618.8|9628.3|9618.3|9629.3|9619.3|9627.3|9617.3|74
1641531900000|2022-01-07 05:05:00|9628.4|9618.4|9627.1|9617.1|9629|9619|9626.8|9616.8|91
1641532200000|2022-01-07 05:10:00|9626.9|9616.9|9629|9619|9629.3|9619.3|9625.8|9615.8|108
1641532500000|2022-01-07 05:15:00|9628.3|9618.3|9637|9627|9637.3|9627.3|9627.8|9617.8|101
1641532800000|2022-01-07 05:20:00|9637.4|9627.4|9632.1|9622.1|9637.4|9627.4|9630.5|9620.5|143
1641533100000|2022-01-07 05:25:00|9632.4|9622.4|9628.6|9618.6|9633.4|9623.4|9625.9|9615.9|117
1641533400000|2022-01-07 05:30:00|9628.3|9618.3|9627.6|9617.6|9632.3|9622.3|9619.5|9609.5|307
1641533700000|2022-01-07 05:35:00|9628|9618|9619.8|9609.8|9633.6|9623.6|9617.8|9607.8|276
1641534000000|2022-01-07 05:40:00|9619.5|9609.5|9618.8|9608.8|9621|9611|9611.4|9601.4|229
1641534300000|2022-01-07 05:45:00|9618.4|9608.4|9624.1|9614.1|9624.4|9614.4|9616.9|9606.9|188
1641534600000|2022-01-07 05:50:00|9623.9|9613.9|9627.9|9617.9|9628.3|9618.3|9621.4|9611.4|245
1641534900000|2022-01-07 05:55:00|9627.5|9617.5|9621|9611|9628.6|9618.6|9617.3|9607.3|217
1641535200000|2022-01-07 06:00:00|9620.3|9610.3|9610.5|9600.5|9625.8|9615.8|9609.8|9599.8|242
1641535500000|2022-01-07 06:05:00|9610.8|9600.8|9612.9|9602.9|9616.5|9606.5|9610.8|9600.8|173
1641535800000|2022-01-07 06:10:00|9612.6|9602.6|9605.6|9595.6|9612.9|9602.9|9600.8|9590.8|241
1641536100000|2022-01-07 06:15:00|9605.3|9595.3|9605.4|9595.4|9611.5|9601.5|9605.3|9595.3|192
1641536400000|2022-01-07 06:20:00|9605.8|9595.8|9599.5|9589.5|9606.8|9596.8|9595.6|9585.6|300
1641536700000|2022-01-07 06:25:00|9599.8|9589.8|9593.8|9583.8|9601.9|9591.9|9592.4|9582.4|268
1641537000000|2022-01-07 06:30:00|9595|9585|9588.4|9578.4|9595|9585|9585.8|9575.8|264
1641537300000|2022-01-07 06:35:00|9588.6|9578.6|9581.1|9571.1|9590.4|9580.4|9580.8|9570.8|311
1641537600000|2022-01-07 06:40:00|9581.5|9571.5|9591|9581|9591.5|9581.5|9580.6|9570.6|282
1641537900000|2022-01-07 06:45:00|9590.8|9580.8|9593|9583|9594.5|9584.5|9588|9578|187
1641538200000|2022-01-07 06:50:00|9592.8|9582.8|9591.8|9581.8|9593.5|9583.5|9584.6|9574.6|283
1641538500000|2022-01-07 06:55:00|9592|9582|9595.9|9585.9|9597.8|9587.8|9590.8|9580.8|291
1641538800000|2022-01-07 07:00:00|9595.5|9585.5|9592.8|9582.8|9596.5|9586.5|9587|9577|134
1641539100000|2022-01-07 07:05:00|9592.5|9582.5|9586.9|9576.9|9593.5|9583.5|9586.9|9576.9|128
1641539400000|2022-01-07 07:10:00|9587.1|9577.1|9587.5|9577.5|9593|9583|9585.3|9575.3|94
1641539700000|2022-01-07 07:15:00|9587.8|9577.8|9586.5|9576.5|9591.9|9581.9|9586.5|9576.5|84
1641540000000|2022-01-07 07:20:00|9585.3|9575.3|9581.6|9571.6|9589.4|9579.4|9581.3|9571.3|105
1641540300000|2022-01-07 07:25:00|9582|9572|9584.1|9574.1|9585.6|9575.6|9580.8|9570.8|71
1641540600000|2022-01-07 07:30:00|9583.9|9573.9|9582.6|9572.6|9586.6|9576.6|9580.5|9570.5|133
1641540900000|2022-01-07 07:35:00|9582.3|9572.3|9583|9573|9586|9576|9580.1|9570.1|170
1641541200000|2022-01-07 07:40:00|9582.8|9572.8|9582.3|9572.3|9583|9573|9576|9566|125
1641541500000|2022-01-07 07:45:00|9582.1|9572.1|9579.1|9569.1|9583.8|9573.8|9576.9|9566.9|157
1641541800000|2022-01-07 07:50:00|9578.9|9568.9|9578.9|9568.9|9579.6|9569.6|9573.1|9563.1|130
1641542100000|2022-01-07 07:55:00|9579|9569|9592.3|9582.3|9593|9583|9577.8|9567.8|151
1641542400000|2022-01-07 08:00:00|9593.3|9583.3|9574.3|9564.3|9593.3|9583.3|9574|9564|157
1641542700000|2022-01-07 08:05:00|9574|9564|9571.8|9561.8|9575.8|9565.8|9568.3|9558.3|137
1641543000000|2022-01-07 08:10:00|9571.5|9561.5|9579.5|9569.5|9580.8|9570.8|9569.3|9559.3|105
1641543300000|2022-01-07 08:15:00|9580.5|9570.5|9577.8|9567.8|9583.8|9573.8|9575.8|9565.8|97
1641543600000|2022-01-07 08:20:00|9578|9568|9581.8|9571.8|9588.3|9578.3|9577.3|9567.3|142
1641543900000|2022-01-07 08:25:00|9581.5|9571.5|9585.8|9575.8|9586.3|9576.3|9576.5|9566.5|215
1641544200000|2022-01-07 08:30:00|9586.8|9576.8|9597.5|9587.5|9599|9589|9585.5|9575.5|217
1641544500000|2022-01-07 08:35:00|9597|9587|9613.8|9603.8|9616|9606|9596.8|9586.8|229
1641544800000|2022-01-07 08:40:00|9614|9604|9608.3|9598.3|9614|9604|9602.8|9592.8|182
1641545100000|2022-01-07 08:45:00|9608.5|9598.5|9616|9606|9618.3|9608.3|9605|9595|187
1641545400000|2022-01-07 08:50:00|9615.8|9605.8|9616.3|9606.3|9618.3|9608.3|9609.8|9599.8|197
1641545700000|2022-01-07 08:55:00|9616|9606|9613.8|9603.8|9619.8|9609.8|9609.8|9599.8|227
1641546000000|2022-01-07 09:00:00|9613.5|9603.5|9604.3|9594.3|9614.3|9604.3|9601.3|9591.3|167
1641546300000|2022-01-07 09:05:00|9604|9594|9613.3|9603.3|9613.5|9603.5|9601.3|9591.3|166
1641546600000|2022-01-07 09:10:00|9612.5|9602.5|9624.8|9614.8|9626.3|9616.3|9610.8|9600.8|171
1641546900000|2022-01-07 09:15:00|9625.3|9615.3|9639|9629|9644|9634|9624|9614|176
1641547200000|2022-01-07 09:20:00|9638.8|9628.8|9641.8|9631.8|9653|9643|9638.8|9628.8|209
1641547500000|2022-01-07 09:25:00|9642|9632|9636|9626|9643.8|9633.8|9636|9626|215
1641547800000|2022-01-07 09:30:00|9635|9625|9628|9618|9636.8|9626.8|9626.5|9616.5|166
1641548100000|2022-01-07 09:35:00|9627.5|9617.5|9622.3|9612.3|9628.5|9618.5|9617.3|9607.3|195
1641548400000|2022-01-07 09:40:00|9622.5|9612.5|9618.3|9608.3|9623.3|9613.3|9614.8|9604.8|151
1641548700000|2022-01-07 09:45:00|9618.5|9608.5|9623.5|9613.5|9625|9615|9618|9608|124
1641549000000|2022-01-07 09:50:00|9623.8|9613.8|9624.5|9614.5|9625.8|9615.8|9622.8|9612.8|111
1641549300000|2022-01-07 09:55:00|9624.8|9614.8|9614.8|9604.8|9625.3|9615.3|9614.1|9604.1|114
1641549600000|2022-01-07 10:00:00|9614.5|9604.5|9611.8|9601.8|9617.3|9607.3|9611|9601|171
1641549900000|2022-01-07 10:05:00|9611.5|9601.5|9606.3|9596.3|9615.3|9605.3|9604.8|9594.8|143
1641550200000|2022-01-07 10:10:00|9606.8|9596.8|9610.8|9600.8|9614.3|9604.3|9606|9596|155
1641550500000|2022-01-07 10:15:00|9610.5|9600.5|9610.5|9600.5|9612|9602|9605.3|9595.3|173
1641550800000|2022-01-07 10:20:00|9610.3|9600.3|9608|9598|9610.3|9600.3|9606.3|9596.3|162
1641551100000|2022-01-07 10:25:00|9607.8|9597.8|9609|9599|9610|9600|9603|9593|90
1641551400000|2022-01-07 10:30:00|9608|9598|9613.5|9603.5|9614|9604|9608|9598|95
1641551700000|2022-01-07 10:35:00|9613.8|9603.8|9613.8|9603.8|9614.5|9604.5|9609|9599|63
1641552000000|2022-01-07 10:40:00|9614|9604|9615|9605|9623.5|9613.5|9613|9603|159
1641552300000|2022-01-07 10:45:00|9614.8|9604.8|9610.3|9600.3|9615.3|9605.3|9609.3|9599.3|96
1641552600000|2022-01-07 10:50:00|9610.5|9600.5|9606|9596|9615.3|9605.3|9602.5|9592.5|151
1641552900000|2022-01-07 10:55:00|9605.5|9595.5|9597|9587|9605.5|9595.5|9597|9587|122
1641553200000|2022-01-07 11:00:00|9597.3|9587.3|9589.5|9579.5|9597.3|9587.3|9588.5|9578.5|159
1641553500000|2022-01-07 11:05:00|9589.3|9579.3|9583.8|9573.8|9590.8|9580.8|9583.3|9573.3|189
1641553800000|2022-01-07 11:10:00|9584|9574|9592|9582|9592.3|9582.3|9584|9574|181
1641554100000|2022-01-07 11:15:00|9592.3|9582.3|9591.3|9581.3|9592.3|9582.3|9587.8|9577.8|125
1641554400000|2022-01-07 11:20:00|9591|9581|9592|9582|9592.5|9582.5|9588.5|9578.5|103
1641554700000|2022-01-07 11:25:00|9591.8|9581.8|9590.5|9580.5|9593.8|9583.8|9587.5|9577.5|110
1641555000000|2022-01-07 11:30:00|9590.3|9580.3|9581.3|9571.3|9590.5|9580.5|9580.8|9570.8|137
1641555300000|2022-01-07 11:35:00|9581|9571|9579|9569|9581.8|9571.8|9575.8|9565.8|84
1641555600000|2022-01-07 11:40:00|9578.8|9568.8|9592.5|9582.5|9592.5|9582.5|9578.3|9568.3|140
1641555900000|2022-01-07 11:45:00|9592.8|9582.8|9590.5|9580.5|9593.5|9583.5|9587.8|9577.8|214
1641556200000|2022-01-07 11:50:00|9590.8|9580.8|9604.8|9594.8|9607.8|9597.8|9590.3|9580.3|193
1641556500000|2022-01-07 11:55:00|9604.3|9594.3|9594|9584|9604.8|9594.8|9593.5|9583.5|170
1641556800000|2022-01-07 12:00:00|9594.3|9584.3|9588.8|9578.8|9596.3|9586.3|9583.3|9573.3|194
1641557100000|2022-01-07 12:05:00|9589|9579|9590.3|9580.3|9592.5|9582.5|9587.8|9577.8|119
1641557400000|2022-01-07 12:10:00|9590.5|9580.5|9598.3|9588.3|9599|9589|9587|9577|166
1641557700000|2022-01-07 12:15:00|9598|9588|9604|9594|9605.5|9595.5|9596.5|9586.5|193
1641558000000|2022-01-07 12:20:00|9603.8|9593.8|9608|9598|9610.8|9600.8|9601.8|9591.8|174
1641558300000|2022-01-07 12:25:00|9609.3|9599.3|9608.5|9598.5|9609.5|9599.5|9604.5|9594.5|203
1641558600000|2022-01-07 12:30:00|9608.3|9598.3|9600.3|9590.3|9614.3|9604.3|9600.3|9590.3|208
1641558900000|2022-01-07 12:35:00|9600.5|9590.5|9591.8|9581.8|9602.3|9592.3|9590.3|9580.3|218
1641559200000|2022-01-07 12:40:00|9591.5|9581.5|9591.3|9581.3|9592.5|9582.5|9588.5|9578.5|183
1641559500000|2022-01-07 12:45:00|9591.8|9581.8|9594|9584|9595.3|9585.3|9589.3|9579.3|137
1641559800000|2022-01-07 12:50:00|9594.3|9584.3|9588.8|9578.8|9595.5|9585.5|9588|9578|102
1641560100000|2022-01-07 12:55:00|9588.5|9578.5|9587.8|9577.8|9595|9585|9584|9574|215
1641560400000|2022-01-07 13:00:00|9588|9578|9612.3|9602.3|9614.8|9604.8|9586.3|9576.3|502
1641560700000|2022-01-07 13:05:00|9611.8|9601.8|9617|9607|9621.3|9611.3|9608.8|9598.8|395
1641561000000|2022-01-07 13:10:00|9616.8|9606.8|9591.5|9581.5|9616.8|9606.8|9588.5|9578.5|416
1641561300000|2022-01-07 13:15:00|9591.3|9581.3|9602.5|9592.5|9606.3|9596.3|9581.5|9571.5|311
1641561600000|2022-01-07 13:20:00|9602.3|9592.3|9611.3|9601.3|9613|9603|9597.3|9587.3|397
1641561900000|2022-01-07 13:25:00|9611.5|9601.5|9607|9597|9612.3|9602.3|9600.5|9590.5|184
1641562200000|2022-01-07 13:30:00|9607.3|9597.3|9599.5|9589.5|9627.8|9617.8|9595.5|9585.5|641
1641562500000|2022-01-07 13:35:00|9598.5|9588.5|9566|9556|9601.5|9591.5|9566|9556|600
1641562800000|2022-01-07 13:40:00|9567.5|9557.5|9570|9560|9573.3|9563.3|9553.8|9543.8|545
1641563100000|2022-01-07 13:45:00|9569.5|9559.5|9587.5|9577.5|9589.8|9579.8|9568.5|9558.5|438
1641563400000|2022-01-07 13:50:00|9587.3|9577.3|9581.8|9571.8|9589.3|9579.3|9580.8|9570.8|405
1641563700000|2022-01-07 13:55:00|9582.3|9572.3|9572.8|9562.8|9582.8|9572.8|9569.3|9559.3|376
1641564000000|2022-01-07 14:00:00|9573|9563|9576|9566|9577.8|9567.8|9566|9556|426
1641564300000|2022-01-07 14:05:00|9576.8|9566.8|9586|9576|9587.8|9577.8|9575.8|9565.8|291
1641564600000|2022-01-07 14:10:00|9586.3|9576.3|9592.5|9582.5|9594|9584|9584|9574|235
1641564900000|2022-01-07 14:15:00|9592.8|9582.8|9585.5|9575.5|9594.3|9584.3|9580.8|9570.8|375
1641565200000|2022-01-07 14:20:00|9586.3|9576.3|9589.3|9579.3|9594.3|9584.3|9586|9576|250
1641565500000|2022-01-07 14:25:00|9589.5|9579.5|9588.5|9578.5|9594.3|9584.3|9587.8|9577.8|197
1641565800000|2022-01-07 14:30:00|9588.8|9578.8|9572.8|9562.8|9601.3|9591.3|9572.3|9562.3|465
1641566100000|2022-01-07 14:35:00|9573.3|9563.3|9592|9582|9592.5|9582.5|9572|9562|515
1641566400000|2022-01-07 14:40:00|9592.3|9582.3|9610.5|9600.5|9612.5|9602.5|9591.8|9581.8|374
1641566700000|2022-01-07 14:45:00|9611|9601|9608.5|9598.5|9616|9606|9599|9589|455
1641567000000|2022-01-07 14:50:00|9608.3|9598.3|9608|9598|9618|9608|9605.5|9595.5|348
1641567300000|2022-01-07 14:55:00|9607.5|9597.5|9604.5|9594.5|9613|9603|9601.5|9591.5|363
1641567600000|2022-01-07 15:00:00|9604.3|9594.3|9599.3|9589.3|9605.3|9595.3|9596.5|9586.5|293
1641567900000|2022-01-07 15:05:00|9599|9589|9607.3|9597.3|9612.8|9602.8|9596.8|9586.8|373
1641568200000|2022-01-07 15:10:00|9608|9598|9610|9600|9616.5|9606.5|9602.5|9592.5|262
1641568500000|2022-01-07 15:15:00|9609.8|9599.8|9607.8|9597.8|9612.8|9602.8|9603.5|9593.5|296
1641568800000|2022-01-07 15:20:00|9607.5|9597.5|9617.8|9607.8|9617.8|9607.8|9603.5|9593.5|333
1641569100000|2022-01-07 15:25:00|9617.5|9607.5|9613.8|9603.8|9623|9613|9612.8|9602.8|311
1641569400000|2022-01-07 15:30:00|9613.3|9603.3|9620|9610|9622.5|9612.5|9608.8|9598.8|345
1641569700000|2022-01-07 15:35:00|9620.3|9610.3|9619.8|9609.8|9623.5|9613.5|9618|9608|244
1641570000000|2022-01-07 15:40:00|9620|9610|9620.3|9610.3|9623.3|9613.3|9618.5|9608.5|383
1641570300000|2022-01-07 15:45:00|9620.5|9610.5|9613.3|9603.3|9620.5|9610.5|9608.8|9598.8|369
1641570600000|2022-01-07 15:50:00|9613|9603|9605.3|9595.3|9614.5|9604.5|9599.8|9589.8|319
1641570900000|2022-01-07 15:55:00|9605.5|9595.5|9612|9602|9615.3|9605.3|9603.8|9593.8|357
1641571200000|2022-01-07 16:00:00|9611.5|9601.5|9614.5|9604.5|9621.8|9611.8|9609.3|9599.3|370
1641571500000|2022-01-07 16:05:00|9615|9605|9619.5|9609.5|9620.8|9610.8|9610.8|9600.8|273
1641571800000|2022-01-07 16:10:00|9618|9608|9621.3|9611.3|9624.5|9614.5|9616|9606|294
1641572100000|2022-01-07 16:15:00|9621|9611|9623.5|9613.5|9629.5|9619.5|9620.8|9610.8|284
1641572400000|2022-01-07 16:20:00|9623.8|9613.8|9637.3|9627.3|9639|9629|9620.5|9610.5|375
1641572700000|2022-01-07 16:25:00|9636.5|9626.5|9644.8|9634.8|9648.5|9638.5|9633.3|9623.3|346
1641573000000|2022-01-07 16:30:00|9644.3|9634.3|9654.3|9644.3|9657.3|9647.3|9642.8|9632.8|386
1641573300000|2022-01-07 16:35:00|9654.5|9644.5|9655.3|9645.3|9663.8|9653.8|9654.5|9644.5|465
1641573600000|2022-01-07 16:40:00|9655|9645|9647.3|9637.3|9661.5|9651.5|9646.8|9636.8|337
1641573900000|2022-01-07 16:45:00|9647.8|9637.8|9646|9636|9655.3|9645.3|9645.5|9635.5|344
1641574200000|2022-01-07 16:50:00|9646.3|9636.3|9651.8|9641.8|9651.8|9641.8|9640.5|9630.5|344
1641574500000|2022-01-07 16:55:00|9652|9642|9648|9638|9653.8|9643.8|9647.5|9637.5|264
1641574800000|2022-01-07 17:00:00|9647.8|9637.8|9649.5|9639.5|9652.5|9642.5|9645.8|9635.8|275
1641575100000|2022-01-07 17:05:00|9649.8|9639.8|9650.3|9640.3|9653.8|9643.8|9648|9638|169
1641575400000|2022-01-07 17:10:00|9650.5|9640.5|9652.8|9642.8|9655.8|9645.8|9647|9637|278
1641575700000|2022-01-07 17:15:00|9652.5|9642.5|9645.3|9635.3|9654.3|9644.3|9645|9635|249
1641576000000|2022-01-07 17:20:00|9645|9635|9645.8|9635.8|9648.5|9638.5|9642.8|9632.8|162
1641576300000|2022-01-07 17:25:00|9645.5|9635.5|9650.4|9640.4|9650.4|9640.4|9641.5|9631.5|144
1641576600000|2022-01-07 17:30:00|9650|9640|9647.3|9637.3|9653.8|9643.8|9647|9637|182
1641576900000|2022-01-07 17:35:00|9648|9638|9653.3|9643.3|9655.5|9645.5|9648|9638|198
1641577200000|2022-01-07 17:40:00|9653|9643|9653.8|9643.8|9660.5|9650.5|9651.8|9641.8|203
1641577500000|2022-01-07 17:45:00|9653|9643|9655.8|9645.8|9660|9650|9652.5|9642.5|215
1641577800000|2022-01-07 17:50:00|9656.8|9646.8|9672|9662|9674|9664|9653|9643|231
1641578100000|2022-01-07 17:55:00|9672.3|9662.3|9678.6|9668.6|9679.9|9669.9|9669.4|9659.4|198
1641776400000|2022-01-10 01:00:00|9694.1|9672.1|9655.4|9645.4|9694.1|9672.1|9647.9|9637.9|156
1641776700000|2022-01-10 01:05:00|9655.8|9645.8|9653|9643|9658.9|9648.9|9648.4|9638.4|262
1641777000000|2022-01-10 01:10:00|9652.8|9642.8|9651.5|9641.5|9661.5|9651.5|9650|9640|168
1641777300000|2022-01-10 01:15:00|9651.3|9641.3|9655.3|9645.3|9657.8|9647.8|9648.5|9638.5|220
1641777600000|2022-01-10 01:20:00|9655|9645|9648.3|9638.3|9655.4|9645.4|9647.4|9637.4|151
1641777900000|2022-01-10 01:25:00|9648|9638|9651.3|9641.3|9652.3|9642.3|9641.5|9631.5|261
1641778200000|2022-01-10 01:30:00|9651.8|9641.8|9644.9|9634.9|9653.4|9643.4|9641.9|9631.9|307
1641778500000|2022-01-10 01:35:00|9644.6|9634.6|9642|9632|9647.3|9637.3|9640.5|9630.5|261
1641778800000|2022-01-10 01:40:00|9642.3|9632.3|9637.4|9627.4|9643.5|9633.5|9634.1|9624.1|239
1641779100000|2022-01-10 01:45:00|9637.1|9627.1|9642.9|9632.9|9644|9634|9634|9624|266
1641779400000|2022-01-10 01:50:00|9642.4|9632.4|9641.5|9631.5|9648.9|9638.9|9639.8|9629.8|275
1641779700000|2022-01-10 01:55:00|9641.3|9631.3|9643.3|9633.3|9646.8|9636.8|9640.8|9630.8|236
1641780000000|2022-01-10 02:00:00|9643.5|9633.5|9650.9|9640.9|9653.8|9643.8|9643|9633|248
1641780300000|2022-01-10 02:05:00|9651.1|9641.1|9653|9643|9654.1|9644.1|9641|9631|229
1641780600000|2022-01-10 02:10:00|9652.9|9642.9|9643.3|9633.3|9653.8|9643.8|9640.5|9630.5|255
1641780900000|2022-01-10 02:15:00|9643.5|9633.5|9640.4|9630.4|9647.1|9637.1|9640.3|9630.3|98
1641781200000|2022-01-10 02:20:00|9640.6|9630.6|9643.4|9633.4|9643.4|9633.4|9639.8|9629.8|99
1641781500000|2022-01-10 02:25:00|9643.8|9633.8|9648.8|9638.8|9649.5|9639.5|9643.8|9633.8|121
1641781800000|2022-01-10 02:30:00|9649|9639|9650.9|9640.9|9651.3|9641.3|9642.8|9632.8|221
1641782100000|2022-01-10 02:35:00|9650.8|9640.8|9649.3|9639.3|9651.3|9641.3|9645|9635|163
1641782400000|2022-01-10 02:40:00|9649.5|9639.5|9651.9|9641.9|9652.6|9642.6|9647.9|9637.9|205
1641782700000|2022-01-10 02:45:00|9652.1|9642.1|9654.1|9644.1|9658.5|9648.5|9650.6|9640.6|183
1641783000000|2022-01-10 02:50:00|9654.4|9644.4|9651.6|9641.6|9657.4|9647.4|9651.1|9641.1|190
1641783300000|2022-01-10 02:55:00|9651.8|9641.8|9651.5|9641.5|9655.8|9645.8|9650.6|9640.6|99
1641783600000|2022-01-10 03:00:00|9651.8|9641.8|9660.3|9650.3|9661.4|9651.4|9648.3|9638.3|200
1641783900000|2022-01-10 03:05:00|9660|9650|9661.5|9651.5|9661.9|9651.9|9653.8|9643.8|190
1641784200000|2022-01-10 03:10:00|9661.3|9651.3|9659.5|9649.5|9664.5|9654.5|9658.3|9648.3|119
1641784500000|2022-01-10 03:15:00|9660.1|9650.1|9664.1|9654.1|9664.8|9654.8|9660|9650|84
1641784800000|2022-01-10 03:20:00|9663.8|9653.8|9661|9651|9665.3|9655.3|9656.8|9646.8|210
1641785100000|2022-01-10 03:25:00|9660.8|9650.8|9653.9|9643.9|9665.9|9655.9|9653.6|9643.6|134
1641785400000|2022-01-10 03:30:00|9653.5|9643.5|9650.8|9640.8|9656.4|9646.4|9650|9640|87
1641785700000|2022-01-10 03:35:00|9650.9|9640.9|9650.8|9640.8|9653|9643|9650.3|9640.3|43
1641786000000|2022-01-10 03:40:00|9651.1|9641.1|9652.6|9642.6|9653|9643|9650.1|9640.1|52
1641786300000|2022-01-10 03:45:00|9653|9643|9651.4|9641.4|9654.9|9644.9|9650.5|9640.5|22
1641786600000|2022-01-10 03:50:00|9651.9|9641.9|9654.8|9644.8|9654.8|9644.8|9651.5|9641.5|63
1641786900000|2022-01-10 03:55:00|9655|9645|9653.3|9643.3|9655.4|9645.4|9651.9|9641.9|68
1641787200000|2022-01-10 04:00:00|9653|9643|9651.3|9641.3|9653.9|9643.9|9650.9|9640.9|61
1641787500000|2022-01-10 04:05:00|9651.5|9641.5|9653|9643|9656|9646|9651.3|9641.3|66
1641787800000|2022-01-10 04:10:00|9652.8|9642.8|9652.6|9642.6|9654.3|9644.3|9651.9|9641.9|26
1641788100000|2022-01-10 04:15:00|9652.5|9642.5|9651.1|9641.1|9655.3|9645.3|9651.1|9641.1|66
1641788400000|2022-01-10 04:20:00|9652.1|9642.1|9653.6|9643.6|9655.6|9645.6|9652.1|9642.1|81
1641788700000|2022-01-10 04:25:00|9653.3|9643.3|9653.8|9643.8|9653.9|9643.9|9651.6|9641.6|46
1641789000000|2022-01-10 04:30:00|9654|9644|9652.8|9642.8|9655.3|9645.3|9652|9642|46
1641789300000|2022-01-10 04:35:00|9653|9643|9649.6|9639.6|9655.4|9645.4|9649.6|9639.6|33
1641789600000|2022-01-10 04:40:00|9648.5|9638.5|9648.1|9638.1|9652.6|9642.6|9648.1|9638.1|55
1641789900000|2022-01-10 04:45:00|9648|9638|9649.1|9639.1|9651.3|9641.3|9648|9638|74
1641790200000|2022-01-10 04:50:00|9648.9|9638.9|9644.9|9634.9|9649.5|9639.5|9641.5|9631.5|53
1641790500000|2022-01-10 04:55:00|9644.5|9634.5|9643.1|9633.1|9645|9635|9641.3|9631.3|56
1641790800000|2022-01-10 05:00:00|9643.5|9633.5|9644.6|9634.6|9644.6|9634.6|9639.3|9629.3|79
1641791100000|2022-01-10 05:05:00|9644.4|9634.4|9644.4|9634.4|9645.3|9635.3|9642.9|9632.9|63
1641791400000|2022-01-10 05:10:00|9644.5|9634.5|9648.5|9638.5|9648.5|9638.5|9643.8|9633.8|58
1641791700000|2022-01-10 05:15:00|9648.8|9638.8|9649.8|9639.8|9650|9640|9646.5|9636.5|77
1641792000000|2022-01-10 05:20:00|9649.4|9639.4|9650.8|9640.8|9651.4|9641.4|9647.9|9637.9|62
1641792300000|2022-01-10 05:25:00|9651.4|9641.4|9651.9|9641.9|9653.5|9643.5|9651|9641|63
1641792600000|2022-01-10 05:30:00|9652.3|9642.3|9651|9641|9658.1|9648.1|9646.8|9636.8|216
1641792900000|2022-01-10 05:35:00|9650.8|9640.8|9652.4|9642.4|9658|9648|9648.8|9638.8|168
1641793200000|2022-01-10 05:40:00|9651.5|9641.5|9652.5|9642.5|9653.8|9643.8|9650.5|9640.5|151
1641793500000|2022-01-10 05:45:00|9652.8|9642.8|9647.3|9637.3|9655.5|9645.5|9645.4|9635.4|139
1641793800000|2022-01-10 05:50:00|9647.5|9637.5|9651.5|9641.5|9653.1|9643.1|9647.4|9637.4|110
1641794100000|2022-01-10 05:55:00|9651.3|9641.3|9651.3|9641.3|9652.6|9642.6|9648.3|9638.3|151
1641794400000|2022-01-10 06:00:00|9651.5|9641.5|9653.5|9643.5|9656.8|9646.8|9650.6|9640.6|89
1641794700000|2022-01-10 06:05:00|9653.6|9643.6|9652.3|9642.3|9653.8|9643.8|9646.6|9636.6|162
1641795000000|2022-01-10 06:10:00|9652|9642|9650.1|9640.1|9652.8|9642.8|9648.5|9638.5|114
1641795300000|2022-01-10 06:15:00|9650.4|9640.4|9647.4|9637.4|9650.5|9640.5|9645.9|9635.9|116
1641795600000|2022-01-10 06:20:00|9647|9637|9647.9|9637.9|9648.6|9638.6|9644.3|9634.3|80
1641795900000|2022-01-10 06:25:00|9648.1|9638.1|9646|9636|9648.9|9638.9|9646|9636|80
1641796200000|2022-01-10 06:30:00|9646.3|9636.3|9649|9639|9649|9639|9645.4|9635.4|94
1641796500000|2022-01-10 06:35:00|9649.3|9639.3|9646.8|9636.8|9650.9|9640.9|9645.8|9635.8|109
1641796800000|2022-01-10 06:40:00|9647|9637|9649.3|9639.3|9651|9641|9644.6|9634.6|130
1641797100000|2022-01-10 06:45:00|9649|9639|9645.5|9635.5|9649|9639|9644.9|9634.9|117
1641797400000|2022-01-10 06:50:00|9645.8|9635.8|9654.6|9644.6|9655|9645|9645.3|9635.3|160
1641797700000|2022-01-10 06:55:00|9654.5|9644.5|9651.5|9641.5|9654.9|9644.9|9651.5|9641.5|148
1641798000000|2022-01-10 07:00:00|9651.3|9641.3|9653.3|9643.3|9657|9647|9649.5|9639.5|122
1641798300000|2022-01-10 07:05:00|9654.4|9644.4|9653.8|9643.8|9657.3|9647.3|9649.3|9639.3|88
1641798600000|2022-01-10 07:10:00|9653.5|9643.5|9642.3|9632.3|9654.4|9644.4|9641.1|9631.1|122
1641798900000|2022-01-10 07:15:00|9642.8|9632.8|9643|9633|9643.5|9633.5|9641|9631|96
1641799200000|2022-01-10 07:20:00|9643.3|9633.3|9646.8|9636.8|9650.9|9640.9|9643.3|9633.3|146
1641799500000|2022-01-10 07:25:00|9647.3|9637.3|9649.4|9639.4|9651.1|9641.1|9644.3|9634.3|148
1641799800000|2022-01-10 07:30:00|9649.1|9639.1|9649.1|9639.1|9650.4|9640.4|9647|9637|127
1641800100000|2022-01-10 07:35:00|9649.4|9639.4|9657.9|9647.9|9659|9649|9649.4|9639.4|102
1641800400000|2022-01-10 07:40:00|9658.1|9648.1|9670|9660|9671.8|9661.8|9657.1|9647.1|105
1641800700000|2022-01-10 07:45:00|9669.5|9659.5|9672.6|9662.6|9682.5|9672.5|9669.5|9659.5|145
1641801000000|2022-01-10 07:50:00|9672.4|9662.4|9667.9|9657.9|9672.4|9662.4|9663.5|9653.5|129
1641801300000|2022-01-10 07:55:00|9667.5|9657.5|9660|9650|9668.3|9658.3|9659.8|9649.8|152
1641801600000|2022-01-10 08:00:00|9661|9651|9676.3|9666.3|9680.5|9670.5|9658.8|9648.8|169
1641801900000|2022-01-10 08:05:00|9675.8|9665.8|9663|9653|9678.8|9668.8|9658.3|9648.3|202
1641802200000|2022-01-10 08:10:00|9663.3|9653.3|9665|9655|9671|9661|9661.8|9651.8|201
1641802500000|2022-01-10 08:15:00|9664.3|9654.3|9665.8|9655.8|9670.8|9660.8|9662.8|9652.8|211
1641802800000|2022-01-10 08:20:00|9665.5|9655.5|9658|9648|9670|9660|9652.3|9642.3|237
1641803100000|2022-01-10 08:25:00|9658.3|9648.3|9650.3|9640.3|9659.8|9649.8|9648.3|9638.3|219
1641803400000|2022-01-10 08:30:00|9650|9640|9655|9645|9656.5|9646.5|9642.5|9632.5|183
1641803700000|2022-01-10 08:35:00|9655.3|9645.3|9652|9642|9659.3|9649.3|9649.3|9639.3|174
1641804000000|2022-01-10 08:40:00|9651.8|9641.8|9656.5|9646.5|9656.5|9646.5|9644.5|9634.5|182
1641804300000|2022-01-10 08:45:00|9656.8|9646.8|9660.5|9650.5|9660.5|9650.5|9650|9640|150
1641804600000|2022-01-10 08:50:00|9660.8|9650.8|9670|9660|9670.8|9660.8|9657.5|9647.5|199
1641804900000|2022-01-10 08:55:00|9669.8|9659.8|9667.8|9657.8|9671.5|9661.5|9664|9654|215
1641805200000|2022-01-10 09:00:00|9668|9658|9664.8|9654.8|9671.8|9661.8|9662.3|9652.3|214
1641805500000|2022-01-10 09:05:00|9665.5|9655.5|9693|9683|9708.5|9698.5|9665.5|9655.5|245
1641805800000|2022-01-10 09:10:00|9692.8|9682.8|9693|9683|9694.3|9684.3|9672.8|9662.8|179
1641806100000|2022-01-10 09:15:00|9693.5|9683.5|9699.5|9689.5|9719.8|9709.8|9693.5|9683.5|253
1641806400000|2022-01-10 09:20:00|9697.5|9687.5|9695|9685|9699.5|9689.5|9686.8|9676.8|172
1641806700000|2022-01-10 09:25:00|9695.3|9685.3|9694.3|9684.3|9695.8|9685.8|9691|9681|131
1641807000000|2022-01-10 09:30:00|9694|9684|9686.3|9676.3|9696|9686|9686.3|9676.3|202
1641807300000|2022-01-10 09:35:00|9686.8|9676.8|9685.8|9675.8|9693.5|9683.5|9683.8|9673.8|171
1641807600000|2022-01-10 09:40:00|9686|9676|9683.5|9673.5|9686|9676|9681.5|9671.5|108
1641807900000|2022-01-10 09:45:00|9683.3|9673.3|9673.3|9663.3|9684.5|9674.5|9670.5|9660.5|99
1641808200000|2022-01-10 09:50:00|9673|9663|9679.3|9669.3|9681.5|9671.5|9671.8|9661.8|161
1641808500000|2022-01-10 09:55:00|9679|9669|9676|9666|9680.3|9670.3|9674.3|9664.3|133
1641808800000|2022-01-10 10:00:00|9676.3|9666.3|9676.3|9666.3|9679.8|9669.8|9672.6|9662.6|183
1641809100000|2022-01-10 10:05:00|9676|9666|9679|9669|9680.3|9670.3|9674.5|9664.5|109
1641809400000|2022-01-10 10:10:00|9679.5|9669.5|9687.8|9677.8|9689.5|9679.5|9677.8|9667.8|126
1641809700000|2022-01-10 10:15:00|9687.5|9677.5|9681.5|9671.5|9690.3|9680.3|9680.8|9670.8|147
1641810000000|2022-01-10 10:20:00|9682|9672|9680.3|9670.3|9682|9672|9675.5|9665.5|118
1641810300000|2022-01-10 10:25:00|9679.8|9669.8|9678.8|9668.8|9681.3|9671.3|9675.3|9665.3|112
1641810600000|2022-01-10 10:30:00|9678.5|9668.5|9679|9669|9680.8|9670.8|9673.5|9663.5|115
1641810900000|2022-01-10 10:35:00|9678.8|9668.8|9680.8|9670.8|9682.5|9672.5|9678|9668|150
1641811200000|2022-01-10 10:40:00|9680.5|9670.5|9683.5|9673.5|9684.8|9674.8|9677.5|9667.5|177
1641811500000|2022-01-10 10:45:00|9684|9674|9690.5|9680.5|9690.8|9680.8|9682.8|9672.8|106
1641811800000|2022-01-10 10:50:00|9691|9681|9690.8|9680.8|9692|9682|9688.5|9678.5|90
1641812100000|2022-01-10 10:55:00|9690.5|9680.5|9684.8|9674.8|9691.8|9681.8|9684|9674|92
1641812400000|2022-01-10 11:00:00|9685|9675|9677|9667|9688.8|9678.8|9677|9667|130
1641812700000|2022-01-10 11:05:00|9676.8|9666.8|9676.8|9666.8|9679.5|9669.5|9675.8|9665.8|161
1641813000000|2022-01-10 11:10:00|9677|9667|9676|9666|9680.5|9670.5|9675.8|9665.8|149
1641813300000|2022-01-10 11:15:00|9675.8|9665.8|9672.3|9662.3|9679.3|9669.3|9672|9662|110
1641813600000|2022-01-10 11:20:00|9672|9662|9670.8|9660.8|9673.8|9663.8|9668|9658|158
1641813900000|2022-01-10 11:25:00|9671|9661|9674.8|9664.8|9676.8|9666.8|9670.8|9660.8|117
1641814200000|2022-01-10 11:30:00|9675|9665|9674.8|9664.8|9677|9667|9671.3|9661.3|130
1641814500000|2022-01-10 11:35:00|9675|9665|9665.5|9655.5|9675.5|9665.5|9663.8|9653.8|119
1641814800000|2022-01-10 11:40:00|9665.8|9655.8|9671.3|9661.3|9671.3|9661.3|9663.8|9653.8|130
1641815100000|2022-01-10 11:45:00|9671.5|9661.5|9671.3|9661.3|9674.8|9664.8|9671.3|9661.3|87
1641815400000|2022-01-10 11:50:00|9671.5|9661.5|9672.8|9662.8|9676.8|9666.8|9671|9661|100
1641815700000|2022-01-10 11:55:00|9672.3|9662.3|9666.3|9656.3|9672.3|9662.3|9665|9655|106
1641816000000|2022-01-10 12:00:00|9667.5|9657.5|9665.3|9655.3|9672.5|9662.5|9664.8|9654.8|115
1641816300000|2022-01-10 12:05:00|9665|9655|9658|9648|9669.5|9659.5|9655.5|9645.5|128
1641816600000|2022-01-10 12:10:00|9657.8|9647.8|9657.8|9647.8|9662.3|9652.3|9655.8|9645.8|181
1641816900000|2022-01-10 12:15:00|9657.5|9647.5|9656.3|9646.3|9657.5|9647.5|9652|9642|157
1641817200000|2022-01-10 12:20:00|9655.8|9645.8|9660.5|9650.5|9660.5|9650.5|9654.5|9644.5|84
1641817500000|2022-01-10 12:25:00|9661|9651|9658.3|9648.3|9662.5|9652.5|9658|9648|92
1641817800000|2022-01-10 12:30:00|9657.5|9647.5|9650.3|9640.3|9662.8|9652.8|9641.8|9631.8|280
1641818100000|2022-01-10 12:35:00|9649|9639|9642.8|9632.8|9650.3|9640.3|9639.5|9629.5|236
1641818400000|2022-01-10 12:40:00|9642.5|9632.5|9645.8|9635.8|9649|9639|9638.3|9628.3|198
1641818700000|2022-01-10 12:45:00|9645.5|9635.5|9647|9637|9649|9639|9642.5|9632.5|201
1641819000000|2022-01-10 12:50:00|9647.3|9637.3|9651|9641|9651.3|9641.3|9642.3|9632.3|231
1641819300000|2022-01-10 12:55:00|9650.8|9640.8|9643.8|9633.8|9653.3|9643.3|9641|9631|216
1641819600000|2022-01-10 13:00:00|9643.5|9633.5|9628.3|9618.3|9644.3|9634.3|9625|9615|449
1641819900000|2022-01-10 13:05:00|9627.8|9617.8|9637.3|9627.3|9649.3|9639.3|9627.8|9617.8|401
1641820200000|2022-01-10 13:10:00|9637.8|9627.8|9634.5|9624.5|9641|9631|9626.8|9616.8|358
1641820500000|2022-01-10 13:15:00|9634.3|9624.3|9630.8|9620.8|9638.3|9628.3|9628.8|9618.8|271
1641820800000|2022-01-10 13:20:00|9630.5|9620.5|9639.3|9629.3|9651.3|9641.3|9629.5|9619.5|306
1641821100000|2022-01-10 13:25:00|9639.8|9629.8|9630.8|9620.8|9641.8|9631.8|9627.5|9617.5|213
1641821400000|2022-01-10 13:30:00|9630.3|9620.3|9626.3|9616.3|9630.3|9620.3|9616|9606|264
1641821700000|2022-01-10 13:35:00|9626|9616|9606.8|9596.8|9626|9616|9605.5|9595.5|287
1641822000000|2022-01-10 13:40:00|9606.5|9596.5|9613|9603|9616.5|9606.5|9605.3|9595.3|264
1641822300000|2022-01-10 13:45:00|9612.5|9602.5|9615.3|9605.3|9618.5|9608.5|9607.5|9597.5|278
1641822600000|2022-01-10 13:50:00|9615|9605|9597.8|9587.8|9615.8|9605.8|9597.5|9587.5|261
1641822900000|2022-01-10 13:55:00|9598|9588|9604.5|9594.5|9610.5|9600.5|9598|9588|282
1641823200000|2022-01-10 14:00:00|9605|9595|9607.3|9597.3|9610.3|9600.3|9597.8|9587.8|293
1641823500000|2022-01-10 14:05:00|9607|9597|9604|9594|9607.5|9597.5|9597.5|9587.5|280
1641823800000|2022-01-10 14:10:00|9603.8|9593.8|9604.9|9594.9|9616|9606|9602.8|9592.8|229
1641824100000|2022-01-10 14:15:00|9604.8|9594.8|9604.5|9594.5|9605.5|9595.5|9594.8|9584.8|226
1641824400000|2022-01-10 14:20:00|9604.8|9594.8|9607|9597|9610.3|9600.3|9601.8|9591.8|204
1641824700000|2022-01-10 14:25:00|9606.8|9596.8|9598.8|9588.8|9606.8|9596.8|9598.8|9588.8|206
1641825000000|2022-01-10 14:30:00|9598.5|9588.5|9581.8|9571.8|9607.8|9597.8|9578.8|9568.8|389
1641825300000|2022-01-10 14:35:00|9581|9571|9581.3|9571.3|9585.3|9575.3|9574|9564|414
1641825600000|2022-01-10 14:40:00|9581.5|9571.5|9587.3|9577.3|9592.8|9582.8|9578.5|9568.5|381
1641825900000|2022-01-10 14:45:00|9587.5|9577.5|9550.3|9540.3|9587.5|9577.5|9547.8|9537.8|482
1641826200000|2022-01-10 14:50:00|9550|9540|9559.8|9549.8|9567|9557|9549.3|9539.3|457
1641826500000|2022-01-10 14:55:00|9559.3|9549.3|9555.8|9545.8|9560.3|9550.3|9549|9539|400
1641826800000|2022-01-10 15:00:00|9555.3|9545.3|9527.8|9517.8|9555.3|9545.3|9525.8|9515.8|467
1641827100000|2022-01-10 15:05:00|9527.5|9517.5|9544.8|9534.8|9550.8|9540.8|9527.5|9517.5|376
1641827400000|2022-01-10 15:10:00|9542.3|9532.3|9542.5|9532.5|9544.8|9534.8|9527.5|9517.5|413
1641827700000|2022-01-10 15:15:00|9541|9531|9550.3|9540.3|9552|9542|9538.5|9528.5|346
1641828000000|2022-01-10 15:20:00|9550.5|9540.5|9557.8|9547.8|9562.3|9552.3|9550.3|9540.3|304
1641828300000|2022-01-10 15:25:00|9558|9548|9566.3|9556.3|9577.3|9567.3|9557.8|9547.8|353
1641828600000|2022-01-10 15:30:00|9566|9556|9568.3|9558.3|9580.5|9570.5|9564|9554|385
1641828900000|2022-01-10 15:35:00|9568.5|9558.5|9555.8|9545.8|9572|9562|9551|9541|350
1641829200000|2022-01-10 15:40:00|9556|9546|9555|9545|9556|9546|9546.5|9536.5|300
1641829500000|2022-01-10 15:45:00|9554.8|9544.8|9550|9540|9560.5|9550.5|9545|9535|322
1641829800000|2022-01-10 15:50:00|9550.3|9540.3|9552.8|9542.8|9553.3|9543.3|9545.3|9535.3|385
1641830100000|2022-01-10 15:55:00|9552.3|9542.3|9555.8|9545.8|9557.8|9547.8|9538.5|9528.5|342
1641830400000|2022-01-10 16:00:00|9555.3|9545.3|9546.8|9536.8|9561.8|9551.8|9540.5|9530.5|330
1641830700000|2022-01-10 16:05:00|9546.5|9536.5|9553.5|9543.5|9559.5|9549.5|9545.5|9535.5|321
1641831000000|2022-01-10 16:10:00|9553|9543|9556|9546|9561|9551|9553|9543|253
1641831300000|2022-01-10 16:15:00|9556.3|9546.3|9571.5|9561.5|9573|9563|9552|9542|198
1641831600000|2022-01-10 16:20:00|9571.8|9561.8|9565.5|9555.5|9571.8|9561.8|9562|9552|300
1641831900000|2022-01-10 16:25:00|9565.8|9555.8|9575.3|9565.3|9576|9566|9562.3|9552.3|269
1641832200000|2022-01-10 16:30:00|9576|9566|9577.8|9567.8|9584.3|9574.3|9574.8|9564.8|282
1641832500000|2022-01-10 16:35:00|9578.3|9568.3|9573|9563|9580.5|9570.5|9571.5|9561.5|286
1641832800000|2022-01-10 16:40:00|9573.3|9563.3|9568.5|9558.5|9574.5|9564.5|9565.8|9555.8|272
1641833100000|2022-01-10 16:45:00|9568.8|9558.8|9566.5|9556.5|9571.5|9561.5|9565.3|9555.3|261
1641833400000|2022-01-10 16:50:00|9565.8|9555.8|9573.3|9563.3|9574.8|9564.8|9562|9552|342
1641833700000|2022-01-10 16:55:00|9573|9563|9575.3|9565.3|9575.3|9565.3|9570|9560|342
1641834000000|2022-01-10 17:00:00|9574.5|9564.5|9585|9575|9586|9576|9574.5|9564.5|230
1641834300000|2022-01-10 17:05:00|9584.8|9574.8|9581.3|9571.3|9589.3|9579.3|9579.5|9569.5|192
1641834600000|2022-01-10 17:10:00|9581|9571|9586.8|9576.8|9591|9581|9581|9571|219
1641834900000|2022-01-10 17:15:00|9587.5|9577.5|9581.3|9571.3|9587.5|9577.5|9580.8|9570.8|212
1641835200000|2022-01-10 17:20:00|9580.8|9570.8|9586.8|9576.8|9587|9577|9580|9570|210
1641835500000|2022-01-10 17:25:00|9586.5|9576.5|9579|9569|9588.3|9578.3|9578.5|9568.5|206
1641835800000|2022-01-10 17:30:00|9579.5|9569.5|9573.8|9563.8|9579.8|9569.8|9571.5|9561.5|272
1641836100000|2022-01-10 17:35:00|9574|9564|9570.3|9560.3|9574.8|9564.8|9569.5|9559.5|303
1641836400000|2022-01-10 17:40:00|9570.5|9560.5|9570.8|9560.8|9582.8|9572.8|9568.5|9558.5|258
1641836700000|2022-01-10 17:45:00|9571|9561|9568.5|9558.5|9576|9566|9566|9556|205
1641837000000|2022-01-10 17:50:00|9568.8|9558.8|9573.5|9563.5|9581.8|9571.8|9567.5|9557.5|197
1641837300000|2022-01-10 17:55:00|9573|9563|9571.9|9561.9|9573.4|9563.4|9567.1|9557.1|116
1641881700000|2022-01-11 06:15:00|9647.6|9637.6|9649.9|9639.9|9651.5|9641.5|9647.6|9637.6|33
1641882000000|2022-01-11 06:20:00|9650.4|9640.4|9640.5|9630.5|9654|9642.5|9639.4|9629.4|95
1641882300000|2022-01-11 06:25:00|9639.9|9629.9|9642.1|9632.1|9647.8|9635.3|9636.9|9626.9|85
1641882600000|2022-01-11 06:30:00|9642.6|9632.6|9649.8|9637|9658.8|9648.3|9642.6|9632.6|141
1641882900000|2022-01-11 06:35:00|9649.3|9637.3|9651|9639.5|9658|9645.3|9647.9|9637.3|154
1641883200000|2022-01-11 06:40:00|9652.8|9642|9654.8|9644.8|9664.3|9652.4|9651.6|9641.6|314
1641883500000|2022-01-11 06:45:00|9654.1|9644.1|9655.1|9645.1|9667|9651.3|9653.4|9643.4|173
1641883800000|2022-01-11 06:50:00|9654.6|9644.6|9646.8|9635.8|9654.8|9644.6|9646.4|9635.3|85
1641884100000|2022-01-11 06:55:00|9647|9636|9643.5|9633.5|9649|9639|9643.1|9633.1|69
1641884400000|2022-01-11 07:00:00|9643|9633|9633|9622.8|9645.5|9635|9631.9|9621.9|68
1641884700000|2022-01-11 07:05:00|9633.4|9623.4|9637.1|9627.1|9643|9630.3|9629.5|9619.5|78
1641885000000|2022-01-11 07:10:00|9636.6|9626.6|9639.6|9629.6|9641|9630.6|9632.6|9621.8|44
1641885300000|2022-01-11 07:15:00|9639.4|9629.4|9639.6|9629.6|9641.5|9631.5|9636.9|9626.9|40
1641885600000|2022-01-11 07:20:00|9640.1|9630.1|9641.6|9631.6|9643.4|9633.4|9639|9628.8|46
1641885900000|2022-01-11 07:25:00|9641.1|9631.1|9637.3|9627.3|9641.8|9631.8|9634.1|9624.1|83
1641886200000|2022-01-11 07:30:00|9635.3|9624.5|9641.9|9631.9|9642.9|9632.9|9627.9|9617.9|55
1641886500000|2022-01-11 07:35:00|9641.3|9631.3|9639.1|9629.1|9642.1|9632.1|9638.4|9628.4|33
1641886800000|2022-01-11 07:40:00|9638.8|9628.8|9648.9|9638.9|9650.1|9640.1|9638.1|9628.1|42
1641887100000|2022-01-11 07:45:00|9649.1|9639.1|9650.3|9640.3|9650.3|9640.3|9645.4|9635.4|21
1641887400000|2022-01-11 07:50:00|9650.9|9640.9|9659.3|9649.3|9663.3|9653.3|9650.9|9640.9|26
1641887700000|2022-01-11 07:55:00|9658.9|9648.9|9653|9643|9664|9654|9652|9642|97
1641888000000|2022-01-11 08:00:00|9649.8|9639.8|9661|9651|9665|9655|9649.8|9639.8|93
1641888300000|2022-01-11 08:05:00|9662.8|9652.8|9654|9644|9664.5|9654.5|9653|9643|56
1641888600000|2022-01-11 08:10:00|9653.5|9643.5|9639|9629|9654.3|9644.3|9638.3|9628.3|81
1641888900000|2022-01-11 08:15:00|9638.8|9628.8|9638.8|9628.8|9644.3|9634.3|9637|9627|55
1641889200000|2022-01-11 08:20:00|9639|9629|9627|9617|9640.3|9630.3|9627|9617|40
1641889500000|2022-01-11 08:25:00|9626.8|9616.8|9619.3|9609.3|9626.8|9616.8|9613.8|9603.8|85
1641889800000|2022-01-11 08:30:00|9620.3|9610.3|9601|9591|9623.3|9613.3|9601|9591|71
1641890100000|2022-01-11 08:35:00|9600.5|9590.5|9603.5|9593.5|9612.8|9602.8|9596|9586|71
1641890400000|2022-01-11 08:40:00|9603|9593|9633.5|9623.5|9637.5|9627.5|9599.8|9589.8|118
1641890700000|2022-01-11 08:45:00|9633.3|9623.3|9622.3|9612.3|9633.5|9623.5|9622.3|9612.3|85
1641891000000|2022-01-11 08:50:00|9622|9612|9617.5|9607.5|9625.3|9615.3|9617.5|9607.5|67
1641891300000|2022-01-11 08:55:00|9617.3|9607.3|9619.3|9609.3|9621|9611|9614.8|9604.8|36
1641891600000|2022-01-11 09:00:00|9619.5|9609.5|9627.5|9617.5|9628.1|9618.1|9619.5|9609.5|58
1641891900000|2022-01-11 09:05:00|9627.8|9617.8|9633.5|9623.5|9633.5|9623.5|9623.3|9613.3|45
1641892200000|2022-01-11 09:10:00|9633.8|9623.8|9632.3|9622.3|9634.8|9624.8|9624|9614|41
1641892500000|2022-01-11 09:15:00|9632|9622|9634.3|9624.3|9636.5|9626.5|9629.8|9619.8|60
1641892800000|2022-01-11 09:20:00|9634.8|9624.8|9633.3|9623.3|9636.5|9626.5|9630.5|9620.5|46
1641893100000|2022-01-11 09:25:00|9633.5|9623.5|9630.5|9620.5|9633.8|9623.8|9625.8|9615.8|45
1641893400000|2022-01-11 09:30:00|9631|9621|9632.5|9622.5|9632.5|9622.5|9624.8|9614.8|43
1641893700000|2022-01-11 09:35:00|9632.8|9622.8|9634|9624|9634|9624|9629.3|9619.3|29
1641894000000|2022-01-11 09:40:00|9633.8|9623.8|9627.5|9617.5|9634.5|9624.5|9626.6|9616.6|45
1641894300000|2022-01-11 09:45:00|9627.8|9617.8|9622.3|9612.3|9627.8|9617.8|9617.3|9607.3|92
1641894600000|2022-01-11 09:50:00|9622.5|9612.5|9625|9615|9626|9616|9620.3|9610.3|36
1641894900000|2022-01-11 09:55:00|9625.5|9615.5|9622.3|9612.3|9626.3|9616.3|9621.3|9611.3|33
1641895200000|2022-01-11 10:00:00|9622.5|9612.5|9631|9621|9632|9622|9622.5|9612.5|56
1641895500000|2022-01-11 10:05:00|9631.3|9621.3|9632|9622|9635.8|9625.8|9631.3|9621.3|29
1641895800000|2022-01-11 10:10:00|9632.3|9622.3|9635.5|9625.5|9636.3|9626.3|9632.3|9622.3|35
1641896100000|2022-01-11 10:15:00|9635.3|9625.3|9635.3|9625.3|9635.5|9625.5|9634|9624|41
1641896400000|2022-01-11 10:20:00|9634.8|9624.8|9634.8|9624.8|9635.5|9625.5|9628.5|9618.5|38
1641896700000|2022-01-11 10:25:00|9635|9625|9632.3|9622.3|9635|9625|9632.3|9622.3|23
1641897000000|2022-01-11 10:30:00|9632.5|9622.5|9634|9624|9635|9625|9632.5|9622.5|19
1641897300000|2022-01-11 10:35:00|9634.3|9624.3|9629|9619|9635.8|9625.8|9629|9619|31
1641897600000|2022-01-11 10:40:00|9629.5|9619.5|9631.3|9621.3|9631.3|9621.3|9628.5|9618.5|25
1641897900000|2022-01-11 10:45:00|9631|9621|9631.5|9621.5|9631.8|9621.8|9630.5|9620.5|19
1641898200000|2022-01-11 10:50:00|9631.3|9621.3|9629|9619|9632|9622|9628.5|9618.5|19
1641898500000|2022-01-11 10:55:00|9628.3|9618.3|9631|9621|9631.8|9621.8|9628|9618|27
1641898800000|2022-01-11 11:00:00|9632|9622|9630|9620|9632|9622|9626.3|9616.3|50
1641899100000|2022-01-11 11:05:00|9630.3|9620.3|9627|9617|9631.3|9621.3|9626.8|9616.8|33
1641899400000|2022-01-11 11:10:00|9626.8|9616.8|9628.5|9618.5|9630.5|9620.5|9626.3|9616.3|27
1641899700000|2022-01-11 11:15:00|9628.3|9618.3|9630|9620|9630.3|9620.3|9626.5|9616.5|38
1641900000000|2022-01-11 11:20:00|9628.8|9618.8|9630.3|9620.3|9633|9623|9627.8|9617.8|23
1641900300000|2022-01-11 11:25:00|9630.5|9620.5|9627.5|9617.5|9630.8|9620.8|9627.5|9617.5|35
1641900600000|2022-01-11 11:30:00|9627|9617|9629.8|9619.8|9630.3|9620.3|9625.5|9615.5|39
1641900900000|2022-01-11 11:35:00|9629.3|9619.3|9627.5|9617.5|9632.3|9622.3|9627.5|9617.5|37
1641901200000|2022-01-11 11:40:00|9627.8|9617.8|9633.3|9623.3|9633.3|9623.3|9627|9617|29
1641901500000|2022-01-11 11:45:00|9633|9623|9635.3|9625.3|9636.3|9626.3|9631.5|9621.5|29
1641901800000|2022-01-11 11:50:00|9634.8|9624.8|9639.5|9629.5|9643.8|9633.8|9634.8|9624.8|67
1641902100000|2022-01-11 11:55:00|9639.8|9629.8|9635.8|9625.8|9644.3|9634.3|9635.8|9625.8|74
1641902400000|2022-01-11 12:00:00|9635.5|9625.5|9632.8|9622.8|9639.8|9629.8|9632.8|9622.8|69
1641902700000|2022-01-11 12:05:00|9633|9623|9628.5|9618.5|9636.8|9626.8|9628.5|9618.5|63
1641903000000|2022-01-11 12:10:00|9628|9618|9628|9618|9629.8|9619.8|9621|9611|97
1641903300000|2022-01-11 12:15:00|9627.3|9617.3|9630.5|9620.5|9630.5|9620.5|9624.5|9614.5|45
1641903600000|2022-01-11 12:20:00|9630.8|9620.8|9631|9621|9632.8|9622.8|9628|9618|50
1641903900000|2022-01-11 12:25:00|9631.8|9621.8|9635|9625|9638.3|9628.3|9631.8|9621.8|51
1641904200000|2022-01-11 12:30:00|9635.3|9625.3|9640.5|9630.5|9650.3|9640.3|9635.3|9625.3|131
1641904500000|2022-01-11 12:35:00|9640.8|9630.8|9649.5|9639.5|9649.8|9639.8|9640.8|9630.8|105
1641904800000|2022-01-11 12:40:00|9648.5|9638.5|9653.3|9643.3|9653.5|9643.5|9648|9638|74
1641905100000|2022-01-11 12:45:00|9653.5|9643.5|9647.3|9637.3|9654|9644|9647.3|9637.3|64
1641905400000|2022-01-11 12:50:00|9647|9637|9647.3|9637.3|9648.5|9638.5|9646|9636|28
1641905700000|2022-01-11 12:55:00|9647.8|9637.8|9656|9646|9657.8|9647.8|9647.3|9637.3|107
1641906000000|2022-01-11 13:00:00|9656.5|9646.5|9673.8|9663.8|9674.8|9664.8|9650.3|9640.3|344
1641906300000|2022-01-11 13:05:00|9674|9664|9679.8|9669.8|9689|9679|9670.8|9660.8|299
1641906600000|2022-01-11 13:10:00|9679.5|9669.5|9665.5|9655.5|9683|9673|9661.3|9651.3|294
1641906900000|2022-01-11 13:15:00|9665|9655|9661.5|9651.5|9669.8|9659.8|9655.3|9645.3|244
1641907200000|2022-01-11 13:20:00|9661|9651|9673.3|9663.3|9675.3|9665.3|9659|9649|161
1641907500000|2022-01-11 13:25:00|9674|9664|9686.3|9676.3|9686.3|9676.3|9671.8|9661.8|176
1641907800000|2022-01-11 13:30:00|9685.3|9675.3|9682.5|9672.5|9693|9683|9673.8|9663.8|229
1641908100000|2022-01-11 13:35:00|9681.5|9671.5|9672.3|9662.3|9682.5|9672.5|9669.3|9659.3|165
1641908400000|2022-01-11 13:40:00|9672.5|9662.5|9673.8|9663.8|9679|9669|9669|9659|162
1641908700000|2022-01-11 13:45:00|9673.5|9663.5|9675.3|9665.3|9686.8|9676.8|9673.3|9663.3|142
1641909000000|2022-01-11 13:50:00|9675.5|9665.5|9680.8|9670.8|9681|9671|9666.8|9656.8|123
1641909300000|2022-01-11 13:55:00|9680.5|9670.5|9684.3|9674.3|9686|9676|9673|9663|100
1641909600000|2022-01-11 14:00:00|9684.4|9674.4|9678.3|9668.3|9686.5|9676.5|9670.8|9660.8|199
1641909900000|2022-01-11 14:05:00|9677.3|9667.3|9668|9658|9679.5|9669.5|9666.8|9656.8|116
1641910200000|2022-01-11 14:10:00|9667.8|9657.8|9669.5|9659.5|9673|9663|9666.5|9656.5|107
1641910500000|2022-01-11 14:15:00|9669.3|9659.3|9653.3|9643.3|9670.8|9660.8|9653.3|9643.3|132
1641910800000|2022-01-11 14:20:00|9653.4|9643.4|9650.8|9640.8|9655|9645|9643.8|9633.8|120
1641911100000|2022-01-11 14:25:00|9651.3|9641.3|9661|9651|9662.3|9652.3|9647|9637|121
1641911400000|2022-01-11 14:30:00|9660.8|9650.8|9639.5|9629.5|9661|9651|9638.5|9628.5|240
1641911700000|2022-01-11 14:35:00|9639.3|9629.3|9642.3|9632.3|9644.3|9634.3|9628|9618|251
1641912000000|2022-01-11 14:40:00|9641.8|9631.8|9623.5|9613.5|9642.5|9632.5|9620.5|9610.5|291
1641912300000|2022-01-11 14:45:00|9623.3|9613.3|9628.1|9618.1|9628.1|9618.1|9614.3|9604.3|274
1641912600000|2022-01-11 14:50:00|9628|9618|9639.8|9629.8|9644|9634|9625.5|9615.5|238
1641912900000|2022-01-11 14:55:00|9639.5|9629.5|9645.8|9635.8|9649|9639|9634|9624|232
1641913200000|2022-01-11 15:00:00|9645.6|9635.6|9655|9645|9660.3|9650.3|9644.5|9634.5|239
1641913500000|2022-01-11 15:05:00|9654.8|9644.8|9651.5|9641.5|9662.5|9652.5|9650.9|9640.9|159
1641913800000|2022-01-11 15:10:00|9652.8|9642.8|9650.5|9640.5|9657|9647|9648.5|9638.5|75
1641914100000|2022-01-11 15:15:00|9650.3|9640.3|9645.5|9635.5|9651.9|9641.9|9645|9635|122
1641914400000|2022-01-11 15:20:00|9645.8|9635.8|9646.5|9636.5|9658.3|9648.3|9645.3|9635.3|193
1641914700000|2022-01-11 15:25:00|9646.8|9636.8|9646|9636|9651.8|9641.8|9641.8|9631.8|155
1641915000000|2022-01-11 15:30:00|9646.5|9636.5|9655.9|9645.9|9658.5|9648.5|9646.5|9636.5|195
1641915300000|2022-01-11 15:35:00|9656.4|9646.4|9651.8|9641.8|9658.8|9648.8|9648.3|9638.3|161
1641915600000|2022-01-11 15:40:00|9652|9642|9650|9640|9657.3|9647.3|9647|9637|176
1641915900000|2022-01-11 15:45:00|9649.5|9639.5|9656.8|9646.8|9663|9653|9646.8|9636.8|179
1641916200000|2022-01-11 15:50:00|9656.5|9646.5|9662.8|9652.8|9664.8|9654.8|9656.5|9646.5|89
1641916500000|2022-01-11 15:55:00|9663|9653|9677.3|9667.3|9677.3|9667.3|9662.8|9652.8|145
1641916800000|2022-01-11 16:00:00|9678.3|9668.3|9679.8|9669.8|9685.8|9675.8|9673.5|9663.5|192
1641917100000|2022-01-11 16:05:00|9680|9670|9688|9678|9691.5|9681.5|9680|9670|144
1641917400000|2022-01-11 16:10:00|9688.8|9678.8|9695.5|9685.5|9696|9686|9687.3|9677.3|216
1641917700000|2022-01-11 16:15:00|9695.8|9685.8|9706.5|9696.5|9714.5|9704.5|9695|9685|251
1641918000000|2022-01-11 16:20:00|9706.8|9696.8|9707.5|9697.5|9711|9701|9701|9691|204
1641918300000|2022-01-11 16:25:00|9708|9698|9712.3|9702.3|9713.3|9703.3|9704.3|9694.3|174
1641918600000|2022-01-11 16:30:00|9711.8|9701.8|9723|9713|9723.3|9713.3|9708.3|9698.3|131
1641918900000|2022-01-11 16:35:00|9722.5|9712.5|9723|9713|9724|9714|9719|9709|117
1641919200000|2022-01-11 16:40:00|9723.3|9713.3|9723.3|9713.3|9729.5|9719.5|9722.5|9712.5|123
1641919500000|2022-01-11 16:45:00|9723.5|9713.5|9719.9|9709.9|9729|9719|9717.3|9707.3|141
1641919800000|2022-01-11 16:50:00|9719.8|9709.8|9716.5|9706.5|9721.8|9711.8|9711.8|9701.8|172
1641920100000|2022-01-11 16:55:00|9715.8|9705.8|9725.5|9715.5|9728.8|9718.8|9715.8|9705.8|93
1641920400000|2022-01-11 17:00:00|9725.8|9715.8|9719.5|9709.5|9744|9734|9718|9708|128
1641920700000|2022-01-11 17:05:00|9720|9710|9727.3|9717.3|9732.5|9722.5|9719.5|9709.5|61
1641921000000|2022-01-11 17:10:00|9727.5|9717.5|9737.3|9727.3|9739|9729|9727.5|9717.5|107
1641921300000|2022-01-11 17:15:00|9737|9727|9727.8|9717.8|9738.8|9728.8|9727.5|9717.5|96
1641921600000|2022-01-11 17:20:00|9728|9718|9730.8|9720.8|9732.5|9722.5|9725.5|9715.5|66
1641921900000|2022-01-11 17:25:00|9731|9721|9717.5|9707.5|9737|9727|9716.5|9706.5|134
1641922200000|2022-01-11 17:30:00|9718|9708|9727.3|9717.3|9733.8|9723.8|9718|9708|103
1641922500000|2022-01-11 17:35:00|9728.5|9718.5|9728.5|9718.5|9735.5|9725.5|9725.3|9715.3|102
1641922800000|2022-01-11 17:40:00|9728.3|9718.3|9733.5|9723.5|9735.8|9725.8|9728|9718|69
1641923100000|2022-01-11 17:45:00|9733.3|9723.3|9723.8|9713.8|9733.3|9723.3|9723|9713|54
1641923400000|2022-01-11 17:50:00|9724.3|9714.3|9728.5|9718.5|9729|9719|9722.6|9712.6|113
1641923700000|2022-01-11 17:55:00|9727.8|9717.8|9735.4|9725.4|9735.9|9725.9|9721.6|9711.6|127
1641949200000|2022-01-12 01:00:00|9721.8|9711.8|9720.8|9710.8|9722.9|9712.9|9711.8|9701.8|156
1641949500000|2022-01-12 01:05:00|9719.4|9709.4|9722.1|9712.1|9723.5|9713.5|9712.6|9702.6|252
1641949800000|2022-01-12 01:10:00|9722.3|9712.3|9716.5|9706.5|9723|9713|9715.5|9705.5|215
1641950100000|2022-01-12 01:15:00|9716.3|9706.3|9718.5|9708.5|9723.4|9713.4|9715.4|9705.4|113
1641950400000|2022-01-12 01:20:00|9718.1|9708.1|9725.5|9715.5|9728.3|9718.3|9718.1|9708.1|142
1641950700000|2022-01-12 01:25:00|9725|9715|9729.1|9719.1|9729.6|9719.6|9723.8|9713.8|122
1641951000000|2022-01-12 01:30:00|9728.9|9718.9|9733.1|9723.1|9735.5|9725.5|9727.6|9717.6|115
1641951300000|2022-01-12 01:35:00|9732.9|9722.9|9741.1|9731.1|9746.5|9736.5|9732.9|9722.9|166
1641951600000|2022-01-12 01:40:00|9741.4|9731.4|9744.1|9734.1|9747.1|9737.1|9738.4|9728.4|148
1641951900000|2022-01-12 01:45:00|9744.8|9734.8|9740.9|9730.9|9747.9|9737.9|9739.1|9729.1|125
1641952200000|2022-01-12 01:50:00|9741|9731|9735.5|9725.5|9741.3|9731.3|9734.1|9724.1|81
1641952500000|2022-01-12 01:55:00|9735.8|9725.8|9741.3|9731.3|9741.6|9731.6|9730.3|9720.3|74
1641952800000|2022-01-12 02:00:00|9741.5|9731.5|9739.3|9729.3|9746|9736|9737.3|9727.3|98
1641953100000|2022-01-12 02:05:00|9739.5|9729.5|9740.4|9730.4|9745|9735|9738.5|9728.5|68
1641953400000|2022-01-12 02:10:00|9740.1|9730.1|9749.5|9739.5|9751.5|9741.5|9740.1|9730.1|135
1641953700000|2022-01-12 02:15:00|9748.8|9738.8|9748|9738|9749.5|9739.5|9745.8|9735.8|65
1641954000000|2022-01-12 02:20:00|9747.1|9737.1|9747.8|9737.8|9748.4|9738.4|9745.6|9735.6|26
1641954300000|2022-01-12 02:25:00|9748.1|9738.1|9747.8|9737.8|9750.4|9740.4|9746.9|9736.9|39
1641954600000|2022-01-12 02:30:00|9748|9738|9758.8|9748.8|9762.1|9752.1|9748|9738|153
1641954900000|2022-01-12 02:35:00|9758.5|9748.5|9767.5|9757.5|9769.3|9759.3|9758.5|9748.5|241
1641955200000|2022-01-12 02:40:00|9767.1|9757.1|9771.8|9761.8|9772.4|9762.4|9763.5|9753.5|86
1641955500000|2022-01-12 02:45:00|9771.4|9761.4|9769.1|9759.1|9782.5|9772.5|9765|9755|217
1641955800000|2022-01-12 02:50:00|9769.4|9759.4|9775.9|9765.9|9777.5|9767.5|9762.8|9752.8|125
1641956100000|2022-01-12 02:55:00|9776|9766|9804.5|9794.5|9804.5|9794.5|9776|9766|344
1641956400000|2022-01-12 03:00:00|9804.3|9794.3|9803.8|9793.8|9810.5|9800.5|9795.4|9785.4|321
1641956700000|2022-01-12 03:05:00|9804|9794|9805.3|9795.3|9808.3|9798.3|9800.4|9790.4|199
1641957000000|2022-01-12 03:10:00|9805.6|9795.6|9806.9|9796.9|9809|9799|9802.5|9792.5|150
1641957300000|2022-01-12 03:15:00|9807.1|9797.1|9797.8|9787.8|9809.8|9799.8|9797.3|9787.3|118
1641957600000|2022-01-12 03:20:00|9798.1|9788.1|9792.9|9782.9|9803.3|9793.3|9784.6|9774.6|174
1641957900000|2022-01-12 03:25:00|9792.6|9782.6|9799.3|9789.3|9799.6|9789.6|9787.8|9777.8|164
1641958200000|2022-01-12 03:30:00|9798.9|9788.9|9795.8|9785.8|9799.3|9789.3|9791|9781|77
1641958500000|2022-01-12 03:35:00|9795.4|9785.4|9801.9|9791.9|9803.3|9793.3|9795|9785|59
1641958800000|2022-01-12 03:40:00|9802.3|9792.3|9803.5|9793.5|9806.1|9796.1|9801.9|9791.9|36
1641959100000|2022-01-12 03:45:00|9803.3|9793.3|9802.1|9792.1|9803.9|9793.9|9802|9792|17
1641959400000|2022-01-12 03:50:00|9802.4|9792.4|9805.4|9795.4|9805.4|9795.4|9802.4|9792.4|8
1641959700000|2022-01-12 03:55:00|9805.9|9795.9|9804.4|9794.4|9806.5|9796.5|9804|9794|23
1641960000000|2022-01-12 04:00:00|9803.9|9793.9|9802.3|9792.3|9803.9|9793.9|9798.5|9788.5|33
1641960300000|2022-01-12 04:05:00|9802.9|9792.9|9799|9789|9803.1|9793.1|9798.3|9788.3|28
1641960600000|2022-01-12 04:10:00|9799.3|9789.3|9795.5|9785.5|9800|9790|9794.3|9784.3|45
1641960900000|2022-01-12 04:15:00|9795.1|9785.1|9799|9789|9799.8|9789.8|9794.9|9784.9|47
1641961200000|2022-01-12 04:20:00|9798.8|9788.8|9801.3|9791.3|9801.3|9791.3|9797.5|9787.5|29
1641961500000|2022-01-12 04:25:00|9801.4|9791.4|9802.8|9792.8|9802.8|9792.8|9798.8|9788.8|26
1641961800000|2022-01-12 04:30:00|9802.5|9792.5|9798.8|9788.8|9802.5|9792.5|9798.8|9788.8|24
1641962100000|2022-01-12 04:35:00|9798.5|9788.5|9797|9787|9798.8|9788.8|9796.1|9786.1|29
1641962400000|2022-01-12 04:40:00|9796.8|9786.8|9792.4|9782.4|9796.8|9786.8|9792.4|9782.4|26
1641962700000|2022-01-12 04:45:00|9792.8|9782.8|9791.5|9781.5|9794.1|9784.1|9791.5|9781.5|24
1641963000000|2022-01-12 04:50:00|9791.8|9781.8|9789.5|9779.5|9792.1|9782.1|9789|9779|30
1641963300000|2022-01-12 04:55:00|9789.6|9779.6|9789.5|9779.5|9791.6|9781.6|9786.6|9776.6|47
1641963600000|2022-01-12 05:00:00|9790.4|9780.4|9791.4|9781.4|9792.5|9782.5|9788.4|9778.4|44
1641963900000|2022-01-12 05:05:00|9791.5|9781.5|9790.3|9780.3|9791.8|9781.8|9789.9|9779.9|40
1641964200000|2022-01-12 05:10:00|9790.6|9780.6|9793.5|9783.5|9793.8|9783.8|9790.3|9780.3|36
1641964500000|2022-01-12 05:15:00|9793.9|9783.9|9796.6|9786.6|9796.6|9786.6|9793.9|9783.9|20
1641964800000|2022-01-12 05:20:00|9796.5|9786.5|9798|9788|9800.5|9790.5|9796.5|9786.5|47
1641965100000|2022-01-12 05:25:00|9797.8|9787.8|9794.1|9784.1|9798.8|9788.8|9794.1|9784.1|50
1641965400000|2022-01-12 05:30:00|9794.5|9784.5|9791.4|9781.4|9798.5|9788.5|9786.8|9776.8|191
1641965700000|2022-01-12 05:35:00|9791.8|9781.8|9785.8|9775.8|9796.5|9786.5|9784.4|9774.4|141
1641966000000|2022-01-12 05:40:00|9786|9776|9793.6|9783.6|9793.6|9783.6|9783.9|9773.9|114
1641966300000|2022-01-12 05:45:00|9794.3|9784.3|9806|9796|9807.5|9797.5|9793.1|9783.1|136
1641966600000|2022-01-12 05:50:00|9806.1|9796.1|9813.8|9803.8|9823.4|9813.4|9806.1|9796.1|138
1641966900000|2022-01-12 05:55:00|9814.3|9804.3|9810|9800|9815.4|9805.4|9809.5|9799.5|127
1641967200000|2022-01-12 06:00:00|9810.3|9800.3|9821.4|9811.4|9823.5|9813.5|9810.3|9800.3|137
1641967500000|2022-01-12 06:05:00|9821.6|9811.6|9820.5|9810.5|9827.9|9817.9|9809.6|9799.6|184
1641967800000|2022-01-12 06:10:00|9820.3|9810.3|9823.3|9813.3|9828.3|9818.3|9815.5|9805.5|141
1641968100000|2022-01-12 06:15:00|9822.6|9812.6|9813.5|9803.5|9822.6|9812.6|9810.4|9800.4|131
1641968400000|2022-01-12 06:20:00|9814|9804|9820.1|9810.1|9823.5|9813.5|9811.6|9801.6|115
1641968700000|2022-01-12 06:25:00|9820.3|9810.3|9818.9|9808.9|9821.5|9811.5|9811.5|9801.5|154
1641969000000|2022-01-12 06:30:00|9818.4|9808.4|9831.5|9821.5|9832.1|9822.1|9818|9808|206
1641969300000|2022-01-12 06:35:00|9831.8|9821.8|9846.3|9836.3|9849.3|9839.3|9829|9819|236
1641969600000|2022-01-12 06:40:00|9846.9|9836.9|9843.1|9833.1|9847.8|9837.8|9837.5|9827.5|161
1641969900000|2022-01-12 06:45:00|9845|9835|9841.8|9831.8|9847.5|9837.5|9838|9828|205
1641970200000|2022-01-12 06:50:00|9842|9832|9838.4|9828.4|9844.9|9834.9|9837.1|9827.1|134
1641970500000|2022-01-12 06:55:00|9838|9828|9830.8|9820.8|9838.3|9828.3|9830.1|9820.1|143
1641970800000|2022-01-12 07:00:00|9831|9821|9829.4|9819.4|9834.3|9824.3|9829.4|9819.4|57
1641971100000|2022-01-12 07:05:00|9829.6|9819.6|9822.8|9812.8|9832.5|9822.5|9817.6|9807.6|62
1641971400000|2022-01-12 07:10:00|9822.6|9812.6|9829.5|9819.5|9830.6|9820.6|9822.1|9812.1|73
1641971700000|2022-01-12 07:15:00|9829.8|9819.8|9829.5|9819.5|9832|9822|9827.3|9817.3|57
1641972000000|2022-01-12 07:20:00|9830.3|9820.3|9831|9821|9838.8|9828.8|9828.9|9818.9|187
1641972300000|2022-01-12 07:25:00|9831.8|9821.8|9836.3|9826.3|9837.5|9827.5|9830.6|9820.6|80
1641972600000|2022-01-12 07:30:00|9835.9|9825.9|9850.9|9840.9|9854.4|9844.4|9835.8|9825.8|125
1641972900000|2022-01-12 07:35:00|9849.6|9839.6|9848.9|9838.9|9855.1|9845.1|9847.3|9837.3|120
1641973200000|2022-01-12 07:40:00|9848.6|9838.6|9850.1|9840.1|9854.1|9844.1|9844.6|9834.6|90
1641973500000|2022-01-12 07:45:00|9850.8|9840.8|9851.3|9841.3|9853.3|9843.3|9847.9|9837.9|68
1641973800000|2022-01-12 07:50:00|9852.3|9842.3|9850.5|9840.5|9854.6|9844.6|9849.5|9839.5|92
1641974100000|2022-01-12 07:55:00|9850.8|9840.8|9861.3|9851.3|9865.5|9855.5|9850.5|9840.5|116
1641974400000|2022-01-12 08:00:00|9866.3|9856.3|9895.8|9885.8|9896|9886|9866.3|9856.3|226
1641974700000|2022-01-12 08:05:00|9895.3|9885.3|9871|9861|9896.1|9886.1|9864|9854|213
1641975000000|2022-01-12 08:10:00|9871.3|9861.3|9880|9870|9887|9877|9869.3|9859.3|198
1641975300000|2022-01-12 08:15:00|9879.3|9869.3|9862.8|9852.8|9883|9873|9862|9852|146
1641975600000|2022-01-12 08:20:00|9862|9852|9855.5|9845.5|9872.8|9862.8|9855.5|9845.5|115
1641975900000|2022-01-12 08:25:00|9856.8|9846.8|9865.3|9855.3|9868|9858|9852.3|9842.3|210
1641976200000|2022-01-12 08:30:00|9864.8|9854.8|9862.8|9852.8|9880.5|9870.5|9862.3|9852.3|170
1641976500000|2022-01-12 08:35:00|9862.3|9852.3|9872.8|9862.8|9875.5|9865.5|9861.4|9851.4|133
1641976800000|2022-01-12 08:40:00|9873.5|9863.5|9870.5|9860.5|9874.5|9864.5|9866.8|9856.8|79
1641977100000|2022-01-12 08:45:00|9871|9861|9873.5|9863.5|9874|9864|9859.9|9849.9|117
1641977400000|2022-01-12 08:50:00|9873.8|9863.8|9873|9863|9876.8|9866.8|9871|9861|90
1641977700000|2022-01-12 08:55:00|9873.8|9863.8|9872.3|9862.3|9878|9868|9869.6|9859.6|71
1641978000000|2022-01-12 09:00:00|9871.8|9861.8|9876|9866|9879.3|9869.3|9867.5|9857.5|109
1641978300000|2022-01-12 09:05:00|9875|9865|9883|9873|9883.8|9873.8|9873.3|9863.3|98
1641978600000|2022-01-12 09:10:00|9883.3|9873.3|9886|9876|9891.8|9881.8|9881.8|9871.8|125
1641978900000|2022-01-12 09:15:00|9886.5|9876.5|9883.3|9873.3|9890.3|9880.3|9877.8|9867.8|118
1641979200000|2022-01-12 09:20:00|9883.5|9873.5|9889.3|9879.3|9889.3|9879.3|9882.9|9872.9|102
1641979500000|2022-01-12 09:25:00|9889.5|9879.5|9913.3|9903.3|9913.8|9903.8|9880.3|9870.3|115
1641979800000|2022-01-12 09:30:00|9912.8|9902.8|9908.8|9898.8|9929.8|9919.8|9896.3|9886.3|246
1641980100000|2022-01-12 09:35:00|9908.5|9898.5|9921|9911|9932.3|9922.3|9908.5|9898.5|184
1641980400000|2022-01-12 09:40:00|9922.5|9912.5|9930|9920|9933.3|9923.3|9917.3|9907.3|151
1641980700000|2022-01-12 09:45:00|9930.5|9920.5|9926|9916|9931.3|9921.3|9921.8|9911.8|185
1641981000000|2022-01-12 09:50:00|9926.3|9916.3|9924.5|9914.5|9934|9924|9921.5|9911.5|174
1641981300000|2022-01-12 09:55:00|9924.8|9914.8|9927.8|9917.8|9931.8|9921.8|9920.8|9910.8|80
1641981600000|2022-01-12 10:00:00|9928.3|9918.3|9942.3|9932.3|9944|9934|9927.8|9917.8|168
1641981900000|2022-01-12 10:05:00|9942|9932|9934|9924|9944|9934|9927|9917|181
1641982200000|2022-01-12 10:10:00|9934.3|9924.3|9928.1|9918.1|9938.5|9928.5|9928.1|9918.1|98
1641982500000|2022-01-12 10:15:00|9927.5|9917.5|9929|9919|9932|9922|9921.3|9911.3|92
1641982800000|2022-01-12 10:20:00|9929.5|9919.5|9949.8|9939.8|9949.8|9939.8|9928.3|9918.3|101
1641983100000|2022-01-12 10:25:00|9952.5|9942.5|9947.3|9937.3|9953.3|9943.3|9943.3|9933.3|115
1641983400000|2022-01-12 10:30:00|9947|9937|9939.8|9929.8|9953|9943|9939|9929|108
1641983700000|2022-01-12 10:35:00|9940|9930|9946.8|9936.8|9951.3|9941.3|9940|9930|87
1641984000000|2022-01-12 10:40:00|9946.5|9936.5|9948.5|9938.5|9950.3|9940.3|9946|9936|85
1641984300000|2022-01-12 10:45:00|9948.3|9938.3|9951|9941|9968.5|9958.5|9941.5|9931.5|183
1641984600000|2022-01-12 10:50:00|9951.5|9941.5|9953.8|9943.8|9960.8|9950.8|9945.8|9935.8|126
1641984900000|2022-01-12 10:55:00|9954|9944|9940|9930|9958.8|9948.8|9938.5|9928.5|156
1641985200000|2022-01-12 11:00:00|9940.3|9930.3|9945.3|9935.3|9949|9939|9939.8|9929.8|88
1641985500000|2022-01-12 11:05:00|9944.5|9934.5|9946.8|9936.8|9960|9950|9943.5|9933.5|122
1641985800000|2022-01-12 11:10:00|9946.9|9936.9|9950.3|9940.3|9952.3|9942.3|9943|9933|125
1641986100000|2022-01-12 11:15:00|9950.5|9940.5|9967.5|9957.5|9969.5|9959.5|9948.5|9938.5|183
1641986400000|2022-01-12 11:20:00|9967.8|9957.8|9983.3|9973.3|9983.8|9973.8|9966.3|9956.3|168
1641986700000|2022-01-12 11:25:00|9983.5|9973.5|9990|9980|9991|9981|9982.3|9972.3|140
1641987000000|2022-01-12 11:30:00|9989.8|9979.8|9986.8|9976.8|9991.8|9981.8|9982.8|9972.8|155
1641987300000|2022-01-12 11:35:00|9986.5|9976.5|9990.5|9980.5|9991.5|9981.5|9982.3|9972.3|172
1641987600000|2022-01-12 11:40:00|9990.3|9980.3|9990.5|9980.5|10003.5|9993.5|9988.5|9978.5|176
1641987900000|2022-01-12 11:45:00|9991|9981|9993|9983|10000|9990|9989.8|9979.8|116
1641988200000|2022-01-12 11:50:00|9992.8|9982.8|9987.3|9977.3|9992.8|9982.8|9983.5|9973.5|126
1641988500000|2022-01-12 11:55:00|9986.8|9976.8|9994|9984|9996|9986|9986.8|9976.8|114
1641988800000|2022-01-12 12:00:00|9994.3|9984.3|9995.3|9985.3|10011.5|10001.5|9983|9973|327
1641989100000|2022-01-12 12:05:00|9996.3|9986.3|9981.8|9971.8|10005.5|9995.5|9981.3|9971.3|167
1641989400000|2022-01-12 12:10:00|9982.3|9972.3|9984.5|9974.5|9994.4|9984.4|9980.8|9970.8|196
1641989700000|2022-01-12 12:15:00|9983.5|9973.5|9992.3|9982.3|9999.3|9989.3|9982.8|9972.8|194
1641990000000|2022-01-12 12:20:00|9992.5|9982.5|9988.3|9978.3|9997.5|9987.5|9984.5|9974.5|231
1641990300000|2022-01-12 12:25:00|9989|9979|9981.5|9971.5|9993.5|9983.5|9980.5|9970.5|187
1641990600000|2022-01-12 12:30:00|9981.8|9971.8|9952.3|9942.3|9987.8|9977.8|9951.8|9941.8|308
1641990900000|2022-01-12 12:35:00|9951.8|9941.8|9936|9926|9958.5|9948.5|9930.8|9920.8|328
1641991200000|2022-01-12 12:40:00|9937|9927|9941.5|9931.5|9947.8|9937.8|9927.3|9917.3|243
1641991500000|2022-01-12 12:45:00|9942|9932|9947.3|9937.3|9954.8|9944.8|9939.8|9929.8|185
1641991800000|2022-01-12 12:50:00|9947.5|9937.5|9956.3|9946.3|9958.3|9948.3|9946.8|9936.8|197
1641992100000|2022-01-12 12:55:00|9956|9946|9950.5|9940.5|9963.8|9953.8|9946.3|9936.3|249
1641992400000|2022-01-12 13:00:00|9949|9939|9946.8|9936.8|9955.5|9945.5|9916|9906|625
1641992700000|2022-01-12 13:05:00|9945.8|9935.8|9943.5|9933.5|9953.3|9943.3|9933.1|9923.1|442
1641993000000|2022-01-12 13:10:00|9943|9933|9955.5|9945.5|9957.3|9947.3|9939.3|9929.3|284
1641993300000|2022-01-12 13:15:00|9955.3|9945.3|9963.3|9953.3|9968.3|9958.3|9946.8|9936.8|304
1641993600000|2022-01-12 13:20:00|9963|9953|9973.3|9963.3|9975|9965|9954|9944|292
1641993900000|2022-01-12 13:25:00|9972.8|9962.8|9986.8|9976.8|9988.8|9978.8|9970|9960|250
1641994200000|2022-01-12 13:30:00|9985.3|9975.3|10014.8|10004.8|10015|10005|9982.8|9972.8|454
1641994500000|2022-01-12 13:35:00|10013.8|10003.8|10017.3|10007.3|10032.5|10022.5|10004.3|9994.3|453
1641994800000|2022-01-12 13:40:00|10017.5|10007.5|10008|9998|10028.5|10018.5|10008|9998|375
1641995100000|2022-01-12 13:45:00|10009.5|9999.5|10023|10013|10024.3|10014.3|10009.5|9999.5|279
1641995400000|2022-01-12 13:50:00|10023.5|10013.5|10030|10020|10039.5|10029.5|10020|10010|394
1641995700000|2022-01-12 13:55:00|10031|10021|10024|10014|10038.5|10028.5|10022.8|10012.8|261
1641996000000|2022-01-12 14:00:00|10025.3|10015.3|10023.5|10013.5|10036.9|10026.9|10014.8|10004.8|314
1641996300000|2022-01-12 14:05:00|10022.8|10012.8|10012.5|10002.5|10024|10014|10006|9996|276
1641996600000|2022-01-12 14:10:00|10012.3|10002.3|9992.5|9982.5|10012.8|10002.8|9991.8|9981.8|307
1641996900000|2022-01-12 14:15:00|9993|9983|9944.8|9934.8|9993.3|9983.3|9942.5|9932.5|344
1641997200000|2022-01-12 14:20:00|9943.6|9933.6|9923|9913|9945.1|9935.1|9923|9913|373
1641997500000|2022-01-12 14:25:00|9922.3|9912.3|9948|9938|9950.8|9940.8|9914.3|9904.3|358
1641997800000|2022-01-12 14:30:00|9948.3|9938.3|9957|9947|9969.3|9959.3|9942.5|9932.5|337
1641998100000|2022-01-12 14:35:00|9957.5|9947.5|9983.8|9973.8|9985|9975|9950.8|9940.8|360
1641998400000|2022-01-12 14:40:00|9984.3|9974.3|9982.3|9972.3|9991.8|9981.8|9975.3|9965.3|350
1641998700000|2022-01-12 14:45:00|9982.8|9972.8|9992.8|9982.8|9997|9987|9979.3|9969.3|329
1641999000000|2022-01-12 14:50:00|9994.5|9984.5|9999.8|9989.8|10004.5|9994.5|9984|9974|290
1641999300000|2022-01-12 14:55:00|10000.5|9990.5|9976.3|9966.3|10002.8|9992.8|9971.1|9961.1|263
1641999600000|2022-01-12 15:00:00|9976.8|9966.8|9995.3|9985.3|9996|9986|9973.8|9963.8|203
1641999900000|2022-01-12 15:05:00|9995.5|9985.5|9991.5|9981.5|9999.5|9989.5|9985.8|9975.8|218
1642000200000|2022-01-12 15:10:00|9992|9982|9978.8|9968.8|9999.5|9989.5|9976.5|9966.5|169
1642000500000|2022-01-12 15:15:00|9979|9969|9996.5|9986.5|10002.3|9992.3|9978.3|9968.3|241
1642000800000|2022-01-12 15:20:00|9997|9987|9998.5|9988.5|10003|9993|9983.3|9973.3|214
1642001100000|2022-01-12 15:25:00|9998.3|9988.3|9999|9989|10004.3|9994.3|9997|9987|137
1642001400000|2022-01-12 15:30:00|9999.3|9989.3|9997.3|9987.3|10004.8|9994.8|9984.5|9974.5|172
1642001700000|2022-01-12 15:35:00|9997.8|9987.8|9992.3|9982.3|10004.5|9994.5|9991|9981|175
1642002000000|2022-01-12 15:40:00|9992.8|9982.8|10001.8|9991.8|10010.8|10000.8|9992.8|9982.8|221
1642002300000|2022-01-12 15:45:00|10002|9992|10014.3|10004.3|10023.3|10013.3|10002|9992|232
1642002600000|2022-01-12 15:50:00|10014.5|10004.5|10021.8|10011.8|10027.8|10017.8|10009|9999|242
1642002900000|2022-01-12 15:55:00|10022|10012|10026|10016|10028.3|10018.3|10012|10002|183
1642003200000|2022-01-12 16:00:00|10026.5|10016.5|10021.8|10011.8|10031.5|10021.5|10021|10011|201
1642003500000|2022-01-12 16:05:00|10022.3|10012.3|10017|10007|10030.8|10020.8|10011.5|10001.5|228
1642003800000|2022-01-12 16:10:00|10017.8|10007.8|10024.5|10014.5|10026.8|10016.8|10017.8|10007.8|191
1642004100000|2022-01-12 16:15:00|10024|10014|10029.8|10019.8|10030.8|10020.8|10016.8|10006.8|162
1642004400000|2022-01-12 16:20:00|10029.5|10019.5|10037.5|10027.5|10037.8|10027.8|10023.5|10013.5|204
1642004700000|2022-01-12 16:25:00|10037.3|10027.3|10055.8|10045.8|10058|10048|10034|10024|259
1642005000000|2022-01-12 16:30:00|10056|10046|10065|10055|10066.5|10056.5|10054.3|10044.3|289
1642005300000|2022-01-12 16:35:00|10066|10056|10072.3|10062.3|10072.3|10062.3|10057.8|10047.8|279
1642005600000|2022-01-12 16:40:00|10072|10062|10059.8|10049.8|10077.5|10067.5|10057.5|10047.5|243
1642005900000|2022-01-12 16:45:00|10060|10050|10072.8|10062.8|10073.8|10063.8|10060|10050|203
1642006200000|2022-01-12 16:50:00|10072.5|10062.5|10059|10049|10072.5|10062.5|10055.3|10045.3|186
1642006500000|2022-01-12 16:55:00|10060.8|10050.8|10061.8|10051.8|10064.5|10054.5|10059.5|10049.5|117
1642006800000|2022-01-12 17:00:00|10064|10054|10041.3|10031.3|10064.3|10054.3|10040|10030|180
1642007100000|2022-01-12 17:05:00|10040.8|10030.8|10012.8|10002.8|10050.4|10040.4|10012.3|10002.3|232
1642007400000|2022-01-12 17:10:00|10012.3|10002.3|10030.5|10020.5|10031.8|10021.8|10003.8|9993.8|179
1642007700000|2022-01-12 17:15:00|10031.3|10021.3|10022.8|10012.8|10035.3|10025.3|10022.8|10012.8|95
1642008000000|2022-01-12 17:20:00|10023|10013|10027|10017|10028.8|10018.8|10020|10010|103
1642008300000|2022-01-12 17:25:00|10026.8|10016.8|10025.8|10015.8|10031.3|10021.3|10020.5|10010.5|139
1642008600000|2022-01-12 17:30:00|10025.5|10015.5|10025.3|10015.3|10030.3|10020.3|10023|10013|155
1642008900000|2022-01-12 17:35:00|10025.5|10015.5|10042.5|10032.5|10042.5|10032.5|10025.5|10015.5|181
1642009200000|2022-01-12 17:40:00|10043.3|10033.3|10044|10034|10046.5|10036.5|10042|10032|94
1642009500000|2022-01-12 17:45:00|10042.8|10032.8|10038.3|10028.3|10044|10034|10036.4|10026.4|100
1642009800000|2022-01-12 17:50:00|10038|10028|10031.3|10021.3|10040.8|10030.8|10031.3|10021.3|120
1642010100000|2022-01-12 17:55:00|10031.5|10021.5|10033.6|10023.6|10035.8|10025.8|10030.9|10020.9|135
1642035600000|2022-01-13 01:00:00|10014.6|10004.6|10020.1|10010.1|10022.4|10012.4|10010.9|10000.9|163
1642035900000|2022-01-13 01:05:00|10020.4|10010.4|10026.3|10016.3|10031|10021|10020.4|10010.4|138
1642036200000|2022-01-13 01:10:00|10026.5|10016.5|10022.5|10012.5|10032.1|10022.1|10019.5|10009.5|184
1642036500000|2022-01-13 01:15:00|10022.8|10012.8|10020.4|10010.4|10024.8|10014.8|10013|10003|132
1642036800000|2022-01-13 01:20:00|10020.1|10010.1|10018.3|10008.3|10024.1|10014.1|10018.3|10008.3|90
1642037100000|2022-01-13 01:25:00|10017.8|10007.8|10016.1|10006.1|10028.8|10018.8|10015.5|10005.5|145
1642037400000|2022-01-13 01:30:00|10015.4|10005.4|10013.9|10003.9|10019|10009|10012.8|10002.8|214
1642037700000|2022-01-13 01:35:00|10014.4|10004.4|10011.4|10001.4|10015.8|10005.8|10011.4|10001.4|156
1642038000000|2022-01-13 01:40:00|10011.1|10001.1|10018.1|10008.1|10018.1|10008.1|10011.1|10001.1|84
1642038300000|2022-01-13 01:45:00|10018.3|10008.3|10010.3|10000.3|10019|10009|10005.8|9995.8|98
1642038600000|2022-01-13 01:50:00|10010|10000|10008.8|9998.8|10012.5|10002.5|10007.3|9997.3|80
1642038900000|2022-01-13 01:55:00|10009.6|9999.6|10003|9993|10009.6|9999.6|10000.9|9990.9|152
1642039200000|2022-01-13 02:00:00|10002.8|9992.8|9996.1|9986.1|10005.6|9995.6|9995.6|9985.6|123
1642039500000|2022-01-13 02:05:00|9995.9|9985.9|9993.9|9983.9|9996.1|9986.1|9991.6|9981.6|77
1642039800000|2022-01-13 02:10:00|9994.1|9984.1|9997.6|9987.6|9998.9|9988.9|9993.5|9983.5|146
1642040100000|2022-01-13 02:15:00|9998|9988|9996.4|9986.4|9999.3|9989.3|9996|9986|40
1642040400000|2022-01-13 02:20:00|9995.9|9985.9|9994.4|9984.4|9995.9|9985.9|9992.9|9982.9|26
1642040700000|2022-01-13 02:25:00|9995.3|9985.3|9994.8|9984.8|9995.5|9985.5|9992.6|9982.6|22
1642041000000|2022-01-13 02:30:00|9994.5|9984.5|9987.1|9977.1|9994.9|9984.9|9985.4|9975.4|129
1642041300000|2022-01-13 02:35:00|9986.8|9976.8|9989.1|9979.1|9989.1|9979.1|9985.4|9975.4|102
1642041600000|2022-01-13 02:40:00|9989.9|9979.9|9986.1|9976.1|9989.9|9979.9|9985.6|9975.6|61
1642041900000|2022-01-13 02:45:00|9986.4|9976.4|9977.5|9967.5|9986.4|9976.4|9976.6|9966.6|91
1642042200000|2022-01-13 02:50:00|9977.8|9967.8|9979|9969|9981.6|9971.6|9975.8|9965.8|107
1642042500000|2022-01-13 02:55:00|9979.3|9969.3|9971.5|9961.5|9981.1|9971.1|9970.8|9960.8|98
1642042800000|2022-01-13 03:00:00|9970.9|9960.9|9975.3|9965.3|9976.4|9966.4|9962.8|9952.8|145
1642043100000|2022-01-13 03:05:00|9975.6|9965.6|9963.3|9953.3|9976.8|9966.8|9962.5|9952.5|115
1642043400000|2022-01-13 03:10:00|9963|9953|9948|9938|9963|9953|9946|9936|118
1642043700000|2022-01-13 03:15:00|9947.4|9937.4|9955.5|9945.5|9955.5|9945.5|9941.1|9931.1|173
1642044000000|2022-01-13 03:20:00|9955.6|9945.6|9956.5|9946.5|9964.3|9954.3|9952.4|9942.4|150
1642044300000|2022-01-13 03:25:00|9956|9946|9944.3|9934.3|9959.1|9949.1|9935.4|9925.4|281
1642044600000|2022-01-13 03:30:00|9944.5|9934.5|9955|9945|9955.6|9945.6|9944.3|9934.3|83
1642044900000|2022-01-13 03:35:00|9955.3|9945.3|9954.3|9944.3|9956.9|9946.9|9952.1|9942.1|43
1642045200000|2022-01-13 03:40:00|9954.8|9944.8|9953.8|9943.8|9955.8|9945.8|9951.8|9941.8|45
1642045500000|2022-01-13 03:45:00|9954.1|9944.1|9954.5|9944.5|9956.6|9946.6|9952.9|9942.9|38
1642045800000|2022-01-13 03:50:00|9954.3|9944.3|9954.6|9944.6|9955|9945|9954.1|9944.1|11
1642046100000|2022-01-13 03:55:00|9954.8|9944.8|9951.4|9941.4|9956.6|9946.6|9948.9|9938.9|45
1642046400000|2022-01-13 04:00:00|9951.9|9941.9|9956|9946|9956.3|9946.3|9950.5|9940.5|44
1642046700000|2022-01-13 04:05:00|9956.5|9946.5|9957.8|9947.8|9957.8|9947.8|9954.6|9944.6|54
1642047000000|2022-01-13 04:10:00|9958.5|9948.5|9962|9952|9965.5|9955.5|9958.5|9948.5|53
1642047300000|2022-01-13 04:15:00|9961.5|9951.5|9960.4|9950.4|9963.5|9953.5|9958.8|9948.8|47
1642047600000|2022-01-13 04:20:00|9960.9|9950.9|9959.9|9949.9|9961.3|9951.3|9959.4|9949.4|27
1642047900000|2022-01-13 04:25:00|9959.5|9949.5|9958.4|9948.4|9960.8|9950.8|9958|9948|19
1642048200000|2022-01-13 04:30:00|9957.9|9947.9|9956.8|9946.8|9959|9949|9956.8|9946.8|27
1642048500000|2022-01-13 04:35:00|9957.3|9947.3|9953.5|9943.5|9958.1|9948.1|9953.4|9943.4|20
1642048800000|2022-01-13 04:40:00|9953.1|9943.1|9956.3|9946.3|9956.3|9946.3|9953.1|9943.1|30
1642049100000|2022-01-13 04:45:00|9955.8|9945.8|9956|9946|9957.3|9947.3|9954.4|9944.4|20
1642049400000|2022-01-13 04:50:00|9956.4|9946.4|9955.9|9945.9|9957.3|9947.3|9955.3|9945.3|37
1642049700000|2022-01-13 04:55:00|9956.1|9946.1|9954|9944|9956.9|9946.9|9954|9944|14
1642050000000|2022-01-13 05:00:00|9954.3|9944.3|9954.8|9944.8|9955.9|9945.9|9952.5|9942.5|31
1642050300000|2022-01-13 05:05:00|9955|9945|9946.9|9936.9|9955|9945|9945.4|9935.4|39
1642050600000|2022-01-13 05:10:00|9947.1|9937.1|9944.5|9934.5|9947.8|9937.8|9944.5|9934.5|23
1642050900000|2022-01-13 05:15:00|9944.4|9934.4|9941.6|9931.6|9945|9935|9941.6|9931.6|35
1642051200000|2022-01-13 05:20:00|9941.4|9931.4|9938|9928|9941.4|9931.4|9934.5|9924.5|45
1642051500000|2022-01-13 05:25:00|9938.1|9928.1|9938.1|9928.1|9938.4|9928.4|9935.8|9925.8|42
1642051800000|2022-01-13 05:30:00|9938|9928|9930|9920|9938|9928|9926|9916|271
1642052100000|2022-01-13 05:35:00|9929.8|9919.8|9920.3|9910.3|9937.9|9927.9|9919.8|9909.8|200
1642052400000|2022-01-13 05:40:00|9920|9910|9938.1|9928.1|9940.3|9930.3|9919.3|9909.3|114
1642052700000|2022-01-13 05:45:00|9938|9928|9937.6|9927.6|9945.3|9935.3|9936.5|9926.5|155
1642053000000|2022-01-13 05:50:00|9937.4|9927.4|9950|9940|9954.3|9944.3|9931.8|9921.8|188
1642053300000|2022-01-13 05:55:00|9949.4|9939.4|9928.4|9918.4|9949.5|9939.5|9927.3|9917.3|116
1642053600000|2022-01-13 06:00:00|9928.1|9918.1|9928.5|9918.5|9937.5|9927.5|9927.9|9917.9|138
1642053900000|2022-01-13 06:05:00|9928.3|9918.3|9939.1|9929.1|9944.4|9934.4|9928.3|9918.3|164
1642054200000|2022-01-13 06:10:00|9939.4|9929.4|9947.3|9937.3|9948.8|9938.8|9939.4|9929.4|131
1642054500000|2022-01-13 06:15:00|9947|9937|9943.6|9933.6|9947|9937|9933|9923|115
1642054800000|2022-01-13 06:20:00|9944|9934|9930.1|9920.1|9947.5|9937.5|9928.5|9918.5|137
1642055100000|2022-01-13 06:25:00|9930.5|9920.5|9933.8|9923.8|9936.8|9926.8|9929.8|9919.8|113
1642055400000|2022-01-13 06:30:00|9933|9923|9928.5|9918.5|9936|9926|9926.3|9916.3|130
1642055700000|2022-01-13 06:35:00|9927.3|9917.3|9920.1|9910.1|9929.9|9919.9|9916.6|9906.6|187
1642056000000|2022-01-13 06:40:00|9919.6|9909.6|9913.1|9903.1|9920.8|9910.8|9912|9902|105
1642056300000|2022-01-13 06:45:00|9914.4|9904.4|9906.4|9896.4|9917.4|9907.4|9905.4|9895.4|188
1642056600000|2022-01-13 06:50:00|9906.8|9896.8|9903.4|9893.4|9906.8|9896.8|9897|9887|234
1642056900000|2022-01-13 06:55:00|9903.8|9893.8|9923.8|9913.8|9927.5|9917.5|9898|9888|164
1642057200000|2022-01-13 07:00:00|9922.8|9912.8|9918|9908|9922.8|9912.8|9916.3|9906.3|69
1642057500000|2022-01-13 07:05:00|9917.8|9907.8|9926.3|9916.3|9926.3|9916.3|9917.3|9907.3|54
1642057800000|2022-01-13 07:10:00|9926.1|9916.1|9919|9909|9926.1|9916.1|9912.4|9902.4|59
1642058100000|2022-01-13 07:15:00|9919.3|9909.3|9920|9910|9930.1|9920.1|9918.4|9908.4|72
1642058400000|2022-01-13 07:20:00|9919.3|9909.3|9918.6|9908.6|9920.5|9910.5|9917.1|9907.1|43
1642058700000|2022-01-13 07:25:00|9919|9909|9927.3|9917.3|9927.3|9917.3|9918.5|9908.5|84
1642059000000|2022-01-13 07:30:00|9928.1|9918.1|9939.1|9929.1|9943|9933|9927.6|9917.6|79
1642059300000|2022-01-13 07:35:00|9938.9|9928.9|9941.3|9931.3|9943.3|9933.3|9936|9926|67
1642059600000|2022-01-13 07:40:00|9941.6|9931.6|9940.6|9930.6|9948.3|9938.3|9939|9929|79
1642059900000|2022-01-13 07:45:00|9941.1|9931.1|9943.9|9933.9|9953|9943|9941.1|9931.1|93
1642060200000|2022-01-13 07:50:00|9944.5|9934.5|9938.8|9928.8|9951.4|9941.4|9938.4|9928.4|87
1642060500000|2022-01-13 07:55:00|9938.4|9928.4|9929.5|9919.5|9941.8|9931.8|9929.5|9919.5|149
1642060800000|2022-01-13 08:00:00|9929.3|9919.3|9942.5|9932.5|9943.5|9933.5|9928.5|9918.5|105
1642061100000|2022-01-13 08:05:00|9942.8|9932.8|9949.5|9939.5|9950.3|9940.3|9942.5|9932.5|68
1642061400000|2022-01-13 08:10:00|9949.3|9939.3|9954.8|9944.8|9955|9945|9947.9|9937.9|89
1642061700000|2022-01-13 08:15:00|9954.5|9944.5|9965.8|9955.8|9972.3|9962.3|9953.5|9943.5|101
1642062000000|2022-01-13 08:20:00|9965.3|9955.3|9964.5|9954.5|9966.3|9956.3|9953.5|9943.5|83
1642062300000|2022-01-13 08:25:00|9964.8|9954.8|9965.8|9955.8|9967.8|9957.8|9956|9946|81
1642062600000|2022-01-13 08:30:00|9966|9956|9971.8|9961.8|9973.5|9963.5|9961.1|9951.1|98
1642062900000|2022-01-13 08:35:00|9971.3|9961.3|9969.5|9959.5|9987.5|9977.5|9966.8|9956.8|108
1642063200000|2022-01-13 08:40:00|9969|9959|9974|9964|9978|9968|9968.3|9958.3|73
1642063500000|2022-01-13 08:45:00|9974.3|9964.3|9970.4|9960.4|9978.3|9968.3|9967.5|9957.5|75
1642063800000|2022-01-13 08:50:00|9970.6|9960.6|9966.4|9956.4|9972|9962|9965.9|9955.9|51
1642064100000|2022-01-13 08:55:00|9966.5|9956.5|9964.3|9954.3|9972.3|9962.3|9963|9953|60
1642064400000|2022-01-13 09:00:00|9964.8|9954.8|9963.5|9953.5|9968.3|9958.3|9962.5|9952.5|61
1642064700000|2022-01-13 09:05:00|9963.8|9953.8|9943|9933|9965.5|9955.5|9940.5|9930.5|116
1642065000000|2022-01-13 09:10:00|9942.5|9932.5|9934|9924|9942.5|9932.5|9930.5|9920.5|83
1642065300000|2022-01-13 09:15:00|9933|9923|9930.5|9920.5|9933.8|9923.8|9923.3|9913.3|112
1642065600000|2022-01-13 09:20:00|9930|9920|9932|9922|9938.5|9928.5|9928.4|9918.4|75
1642065900000|2022-01-13 09:25:00|9932.3|9922.3|9934.5|9924.5|9936.5|9926.5|9931.3|9921.3|60
1642066200000|2022-01-13 09:30:00|9935.5|9925.5|9930|9920|9935.5|9925.5|9924.5|9914.5|48
1642066500000|2022-01-13 09:35:00|9930.8|9920.8|9933.3|9923.3|9936|9926|9930.8|9920.8|47
1642066800000|2022-01-13 09:40:00|9934.3|9924.3|9944.5|9934.5|9945.3|9935.3|9932.8|9922.8|86
1642067100000|2022-01-13 09:45:00|9944.8|9934.8|9946.3|9936.3|9951.3|9941.3|9943|9933|79
1642067400000|2022-01-13 09:50:00|9945.5|9935.5|9943.8|9933.8|9947.3|9937.3|9941.8|9931.8|68
1642067700000|2022-01-13 09:55:00|9942.8|9932.8|9948|9938|9949|9939|9941.5|9931.5|59
1642068000000|2022-01-13 10:00:00|9947.8|9937.8|9947.5|9937.5|9950|9940|9941|9931|57
1642068300000|2022-01-13 10:05:00|9948|9938|9952|9942|9955.8|9945.8|9947.5|9937.5|65
1642068600000|2022-01-13 10:10:00|9952.8|9942.8|9958.3|9948.3|9960.3|9950.3|9952|9942|88
1642068900000|2022-01-13 10:15:00|9958|9948|9963.5|9953.5|9963.8|9953.8|9958|9948|35
1642069200000|2022-01-13 10:20:00|9963.8|9953.8|9957.8|9947.8|9965.3|9955.3|9956.3|9946.3|52
1642069500000|2022-01-13 10:25:00|9958.3|9948.3|9960.3|9950.3|9964.5|9954.5|9956.5|9946.5|85
1642069800000|2022-01-13 10:30:00|9960.6|9950.6|9959.3|9949.3|9962.8|9952.8|9956|9946|64
1642070100000|2022-01-13 10:35:00|9959.5|9949.5|9963.8|9953.8|9964.8|9954.8|9956.5|9946.5|53
1642070400000|2022-01-13 10:40:00|9963|9953|9957|9947|9963.5|9953.5|9956.3|9946.3|55
1642070700000|2022-01-13 10:45:00|9956.5|9946.5|9953.3|9943.3|9957.8|9947.8|9948.5|9938.5|32
1642071000000|2022-01-13 10:50:00|9953|9943|9954.8|9944.8|9955.8|9945.8|9950.5|9940.5|39
1642071300000|2022-01-13 10:55:00|9952.8|9942.8|9954.5|9944.5|9956.5|9946.5|9951.6|9941.6|39
1642071600000|2022-01-13 11:00:00|9954.8|9944.8|9958.3|9948.3|9960|9950|9952.5|9942.5|51
1642071900000|2022-01-13 11:05:00|9958|9948|9963|9953|9964.8|9954.8|9957|9947|39
1642072200000|2022-01-13 11:10:00|9963.5|9953.5|9963.8|9953.8|9967.3|9957.3|9959.3|9949.3|71
1642072500000|2022-01-13 11:15:00|9964|9954|9964.3|9954.3|9967.5|9957.5|9957.8|9947.8|82
1642072800000|2022-01-13 11:20:00|9964|9954|9967.5|9957.5|9968.3|9958.3|9963.8|9953.8|45
1642073100000|2022-01-13 11:25:00|9968|9958|9975.3|9965.3|9976.6|9966.6|9968|9958|51
1642073400000|2022-01-13 11:30:00|9975|9965|9975.3|9965.3|9978.3|9968.3|9974.5|9964.5|36
1642073700000|2022-01-13 11:35:00|9975|9965|9969|9959|9975.8|9965.8|9967.5|9957.5|47
1642074000000|2022-01-13 11:40:00|9969.3|9959.3|9972.3|9962.3|9974.3|9964.3|9968|9958|59
1642074300000|2022-01-13 11:45:00|9971.1|9961.1|9970.3|9960.3|9973.5|9963.5|9967.1|9957.1|60
1642074600000|2022-01-13 11:50:00|9970.5|9960.5|9966.3|9956.3|9970.5|9960.5|9966|9956|53
1642074900000|2022-01-13 11:55:00|9966.5|9956.5|9958.8|9948.8|9968.3|9958.3|9958.5|9948.5|54
1642075200000|2022-01-13 12:00:00|9959|9949|9958.8|9948.8|9969.3|9959.3|9955.8|9945.8|107
1642075500000|2022-01-13 12:05:00|9958|9948|9958.8|9948.8|9959.8|9949.8|9955.8|9945.8|64
1642075800000|2022-01-13 12:10:00|9958.3|9948.3|9966.3|9956.3|9967|9957|9956.8|9946.8|161
1642076100000|2022-01-13 12:15:00|9966|9956|9961|9951|9966.8|9956.8|9959.3|9949.3|92
1642076400000|2022-01-13 12:20:00|9961.5|9951.5|9969|9959|9972.3|9962.3|9961.5|9951.5|126
1642076700000|2022-01-13 12:25:00|9969.8|9959.8|9974.8|9964.8|9975.5|9965.5|9967.8|9957.8|160
1642077000000|2022-01-13 12:30:00|9975|9965|9973.8|9963.8|9982.3|9972.3|9970.3|9960.3|226
1642077300000|2022-01-13 12:35:00|9972.5|9962.5|9976.3|9966.3|9980.3|9970.3|9969.5|9959.5|190
1642077600000|2022-01-13 12:40:00|9976.5|9966.5|9989.5|9979.5|9992|9982|9976.5|9966.5|188
1642077900000|2022-01-13 12:45:00|9989|9979|9988.8|9978.8|9994.5|9984.5|9986.3|9976.3|77
1642078200000|2022-01-13 12:50:00|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|9982.3|9972.3|126
1642078500000|2022-01-13 12:55:00|9988|9978|9991.4|9981.4|9992.8|9982.8|9983.5|9973.5|119
1642078800000|2022-01-13 13:00:00|9991.3|9981.3|9979.8|9969.8|9998.3|9988.3|9975|9965|389
1642079100000|2022-01-13 13:05:00|9979|9969|9993.8|9983.8|9996|9986|9973.8|9963.8|293
1642079400000|2022-01-13 13:10:00|9994.3|9984.3|9991.8|9981.8|10000|9990|9987.5|9977.5|235
1642079700000|2022-01-13 13:15:00|9990.9|9980.9|9993|9983|9997.5|9987.5|9978.3|9968.3|264
1642080000000|2022-01-13 13:20:00|9993.3|9983.3|9993.3|9983.3|9998|9988|9983|9973|228
1642080300000|2022-01-13 13:25:00|9993.8|9983.8|9991|9981|9997.8|9987.8|9988|9978|121
1642080600000|2022-01-13 13:30:00|9990.8|9980.8|9998.8|9988.8|9999.5|9989.5|9990.4|9980.4|245
1642080900000|2022-01-13 13:35:00|9999|9989|10010.5|10000.5|10013|10003|9998|9988|273
1642081200000|2022-01-13 13:40:00|10009.8|9999.8|9978.8|9968.8|10010.3|10000.3|9977|9967|231
1642081500000|2022-01-13 13:45:00|9979|9969|9976.8|9966.8|9988|9978|9968.3|9958.3|217
1642081800000|2022-01-13 13:50:00|9977.3|9967.3|9960.8|9950.8|9978.5|9968.5|9959.8|9949.8|272
1642082100000|2022-01-13 13:55:00|9961.8|9951.8|9938.3|9928.3|9961.8|9951.8|9928.3|9918.3|296
1642082400000|2022-01-13 14:00:00|9937.8|9927.8|9929.3|9919.3|9943.1|9933.1|9911.3|9901.3|340
1642082700000|2022-01-13 14:05:00|9928.8|9918.8|9942.3|9932.3|9947|9937|9921.8|9911.8|302
1642083000000|2022-01-13 14:10:00|9941.8|9931.8|9953.3|9943.3|9954.5|9944.5|9941|9931|218
1642083300000|2022-01-13 14:15:00|9953|9943|9946|9936|9959.3|9949.3|9942.8|9932.8|199
1642083600000|2022-01-13 14:20:00|9945.8|9935.8|9944.5|9934.5|9958.3|9948.3|9942|9932|239
1642083900000|2022-01-13 14:25:00|9944.3|9934.3|9956.5|9946.5|9956.8|9946.8|9937|9927|190
1642084200000|2022-01-13 14:30:00|9957.3|9947.3|9950.5|9940.5|9962.5|9952.5|9944|9934|285
1642084500000|2022-01-13 14:35:00|9950.8|9940.8|9964.1|9954.1|9964.4|9954.4|9950.5|9940.5|203
1642084800000|2022-01-13 14:40:00|9964.5|9954.5|9956.8|9946.8|9966.5|9956.5|9950|9940|190
1642085100000|2022-01-13 14:45:00|9956.3|9946.3|9951.8|9941.8|9966.5|9956.5|9947.5|9937.5|200
1642085400000|2022-01-13 14:50:00|9952.5|9942.5|9980|9970|9987.5|9977.5|9951.3|9941.3|282
1642085700000|2022-01-13 14:55:00|9978.8|9968.8|9977|9967|9992|9982|9971.8|9961.8|178
1642086000000|2022-01-13 15:00:00|9976.8|9966.8|9982.8|9972.8|9987.8|9977.8|9964.5|9954.5|229
1642086300000|2022-01-13 15:05:00|9983.5|9973.5|9979.8|9969.8|9989.3|9979.3|9974|9964|162
1642086600000|2022-01-13 15:10:00|9980|9970|9981.3|9971.3|9989.3|9979.3|9980|9970|91
1642086900000|2022-01-13 15:15:00|9980.4|9970.4|9965.3|9955.3|9984.8|9974.8|9964.5|9954.5|135
1642087200000|2022-01-13 15:20:00|9965|9955|9943.5|9933.5|9965|9955|9930.9|9920.9|172
1642087500000|2022-01-13 15:25:00|9944.5|9934.5|9957.8|9947.8|9958.5|9948.5|9942.5|9932.5|151
1642087800000|2022-01-13 15:30:00|9957.3|9947.3|9942.3|9932.3|9960.8|9950.8|9937.8|9927.8|170
1642088100000|2022-01-13 15:35:00|9941.8|9931.8|9946.5|9936.5|9949.3|9939.3|9939.3|9929.3|193
1642088400000|2022-01-13 15:40:00|9946|9936|9944.3|9934.3|9948.5|9938.5|9936.5|9926.5|198
1642088700000|2022-01-13 15:45:00|9944.5|9934.5|9934.3|9924.3|9948.5|9938.5|9934.3|9924.3|187
1642089000000|2022-01-13 15:50:00|9933.8|9923.8|9932.5|9922.5|9933.8|9923.8|9915.8|9905.8|234
1642089300000|2022-01-13 15:55:00|9932.3|9922.3|9933.3|9923.3|9941.8|9931.8|9932.3|9922.3|214
1642089600000|2022-01-13 16:00:00|9934|9924|9932.8|9922.8|9942.5|9932.5|9931|9921|178
1642089900000|2022-01-13 16:05:00|9932.3|9922.3|9930.5|9920.5|9938|9928|9927.8|9917.8|169
1642090200000|2022-01-13 16:10:00|9931.5|9921.5|9935.3|9925.3|9936.8|9926.8|9924|9914|180
1642090500000|2022-01-13 16:15:00|9934.8|9924.8|9939.5|9929.5|9942|9932|9934.8|9924.8|158
1642090800000|2022-01-13 16:20:00|9940|9930|9943.8|9933.8|9948.5|9938.5|9937.3|9927.3|172
1642091100000|2022-01-13 16:25:00|9943.3|9933.3|9951.5|9941.5|9953.8|9943.8|9941.8|9931.8|151
1642091400000|2022-01-13 16:30:00|9951.3|9941.3|9955.5|9945.5|9955.8|9945.8|9950.5|9940.5|233
1642091700000|2022-01-13 16:35:00|9955.8|9945.8|9964.5|9954.5|9964.5|9954.5|9955.8|9945.8|138
1642092000000|2022-01-13 16:40:00|9964.3|9954.3|9965|9955|9975.3|9965.3|9963.8|9953.8|194
1642092300000|2022-01-13 16:45:00|9965.5|9955.5|9964.8|9954.8|9969|9959|9961.3|9951.3|85
1642092600000|2022-01-13 16:50:00|9964|9954|9970.5|9960.5|9972.3|9962.3|9958.8|9948.8|79
1642092900000|2022-01-13 16:55:00|9970.3|9960.3|9964.5|9954.5|9970.3|9960.3|9960|9950|206
1642093200000|2022-01-13 17:00:00|9964.8|9954.8|9953|9943|9966.8|9956.8|9953|9943|107
1642093500000|2022-01-13 17:05:00|9952.5|9942.5|9950.8|9940.8|9954.8|9944.8|9944.5|9934.5|124
1642093800000|2022-01-13 17:10:00|9949.5|9939.5|9946.4|9936.4|9952.8|9942.8|9945.5|9935.5|120
1642094100000|2022-01-13 17:15:00|9946.9|9936.9|9940.3|9930.3|9946.9|9936.9|9938|9928|183
1642094400000|2022-01-13 17:20:00|9940.5|9930.5|9943|9933|9943.5|9933.5|9928.3|9918.3|243
1642094700000|2022-01-13 17:25:00|9941.8|9931.8|9937.5|9927.5|9945.8|9935.8|9936.3|9926.3|169
1642095000000|2022-01-13 17:30:00|9937.8|9927.8|9953|9943|9954.3|9944.3|9936.3|9926.3|186
1642095300000|2022-01-13 17:35:00|9952.3|9942.3|9957.8|9947.8|9959.3|9949.3|9951|9941|130
1642095600000|2022-01-13 17:40:00|9957.3|9947.3|9949.3|9939.3|9957.8|9947.8|9948.3|9938.3|133
1642095900000|2022-01-13 17:45:00|9949.8|9939.8|9950.3|9940.3|9954.3|9944.3|9941.5|9931.5|164
1642096200000|2022-01-13 17:50:00|9950.8|9940.8|9956|9946|9956|9946|9947.5|9937.5|153
1642096500000|2022-01-13 17:55:00|9955.9|9945.9|9973.8|9960.8|9979.1|9969.1|9954.8|9944.8|225
1642122000000|2022-01-14 01:00:00|9911|9901|9933.3|9923.3|9933.3|9923.3|9910.1|9900.1|165
1642122300000|2022-01-14 01:05:00|9933.1|9923.1|9922.8|9912.8|9933.1|9923.1|9917.4|9907.4|201
1642122600000|2022-01-14 01:10:00|9922.5|9912.5|9925.6|9915.6|9929|9919|9916.1|9906.1|335
1642122900000|2022-01-14 01:15:00|9925.8|9915.8|9899.4|9889.4|9926.8|9916.8|9894.3|9884.3|350
1642123200000|2022-01-14 01:20:00|9899.9|9889.9|9905.6|9895.6|9907.3|9897.3|9893.8|9883.8|267
1642123500000|2022-01-14 01:25:00|9905.5|9895.5|9897|9887|9906.5|9896.5|9895.3|9885.3|149
1642123800000|2022-01-14 01:30:00|9896.8|9886.8|9887|9877|9899.1|9889.1|9886|9876|191
1642124100000|2022-01-14 01:35:00|9887.8|9877.8|9888.5|9878.5|9894.1|9884.1|9885.5|9875.5|155
1642124400000|2022-01-14 01:40:00|9888.8|9878.8|9886.3|9876.3|9896.5|9886.5|9885.3|9875.3|108
1642124700000|2022-01-14 01:45:00|9886.4|9876.4|9879.3|9869.3|9887.3|9877.3|9879|9869|90
1642125000000|2022-01-14 01:50:00|9879.5|9869.5|9875.8|9865.8|9883|9873|9868.8|9858.8|203
1642125300000|2022-01-14 01:55:00|9876|9866|9892.5|9882.5|9892.5|9882.5|9876|9866|132
1642125600000|2022-01-14 02:00:00|9892.1|9882.1|9900.3|9890.3|9902.6|9892.6|9889.9|9879.9|181
1642125900000|2022-01-14 02:05:00|9900.6|9890.6|9904.4|9894.4|9913.6|9903.6|9900.6|9890.6|171
1642126200000|2022-01-14 02:10:00|9904.1|9894.1|9885.9|9875.9|9904.4|9894.4|9883.9|9873.9|223
1642126500000|2022-01-14 02:15:00|9885.6|9875.6|9876.5|9866.5|9885.6|9875.6|9873.9|9863.9|105
1642126800000|2022-01-14 02:20:00|9876.9|9866.9|9876.3|9866.3|9877.8|9867.8|9873.8|9863.8|108
1642127100000|2022-01-14 02:25:00|9876|9866|9879.3|9869.3|9879.3|9869.3|9876|9866|59
1642127400000|2022-01-14 02:30:00|9879.6|9869.6|9892.5|9882.5|9896.5|9886.5|9878.9|9868.9|153
1642127700000|2022-01-14 02:35:00|9892.3|9882.3|9889.6|9879.6|9892.3|9882.3|9883.1|9873.1|114
1642128000000|2022-01-14 02:40:00|9889.4|9879.4|9900.8|9890.8|9901.5|9891.5|9888|9878|95
1642128300000|2022-01-14 02:45:00|9900.3|9890.3|9906.3|9896.3|9907.1|9897.1|9898.1|9888.1|119
1642128600000|2022-01-14 02:50:00|9906|9896|9911.3|9901.3|9911.4|9901.4|9906|9896|80
1642128900000|2022-01-14 02:55:00|9911.5|9901.5|9912.3|9902.3|9913.3|9903.3|9907.6|9897.6|60
1642129200000|2022-01-14 03:00:00|9911.9|9901.9|9901.3|9891.3|9911.9|9901.9|9900.5|9890.5|122
1642129500000|2022-01-14 03:05:00|9901|9891|9904.5|9894.5|9906.4|9896.4|9900.8|9890.8|98
1642129800000|2022-01-14 03:10:00|9904|9894|9913.4|9903.4|9914.5|9904.5|9902.8|9892.8|221
1642130100000|2022-01-14 03:15:00|9913.6|9903.6|9922.4|9912.4|9924.5|9914.5|9912|9902|139
1642130400000|2022-01-14 03:20:00|9922|9912|9916.8|9906.8|9922|9912|9907.4|9897.4|167
1642130700000|2022-01-14 03:25:00|9916.1|9906.1|9909.6|9899.6|9916.1|9906.1|9909.1|9899.1|171
1642131000000|2022-01-14 03:30:00|9909.3|9899.3|9902.6|9892.6|9909.4|9899.4|9901.1|9891.1|50
1642131300000|2022-01-14 03:35:00|9902.5|9892.5|9901.5|9891.5|9902.5|9892.5|9899.9|9889.9|21
1642131600000|2022-01-14 03:40:00|9901.9|9891.9|9893.4|9883.4|9902.6|9892.6|9893.4|9883.4|42
1642131900000|2022-01-14 03:45:00|9892.3|9882.3|9892.1|9882.1|9893.3|9883.3|9891|9881|36
1642132200000|2022-01-14 03:50:00|9892.3|9882.3|9891.5|9881.5|9894.6|9884.6|9891.4|9881.4|41
1642132500000|2022-01-14 03:55:00|9892.1|9882.1|9897.8|9887.8|9898.4|9888.4|9892.1|9882.1|40
1642132800000|2022-01-14 04:00:00|9898.1|9888.1|9897.8|9887.8|9899.5|9889.5|9897.4|9887.4|23
1642133100000|2022-01-14 04:05:00|9898.3|9888.3|9902|9892|9902.8|9892.8|9898.3|9888.3|22
1642133400000|2022-01-14 04:10:00|9902.4|9892.4|9902|9892|9902.8|9892.8|9901.1|9891.1|39
1642133700000|2022-01-14 04:15:00|9902.4|9892.4|9902.1|9892.1|9903|9893|9901.9|9891.9|16
1642134000000|2022-01-14 04:20:00|9902.4|9892.4|9908.4|9898.4|9911.5|9901.5|9902.4|9892.4|37
1642134300000|2022-01-14 04:25:00|9908.6|9898.6|9906.8|9896.8|9910.1|9900.1|9906.8|9896.8|33
1642134600000|2022-01-14 04:30:00|9907|9897|9905.1|9895.1|9909.5|9899.5|9900.8|9890.8|38
1642134900000|2022-01-14 04:35:00|9904.8|9894.8|9897.4|9887.4|9904.8|9894.8|9896.9|9886.9|39
1642135200000|2022-01-14 04:40:00|9897.6|9887.6|9899|9889|9899.1|9889.1|9897.4|9887.4|18
1642135500000|2022-01-14 04:45:00|9899.8|9889.8|9898.3|9888.3|9900.3|9890.3|9897.6|9887.6|27
1642135800000|2022-01-14 04:50:00|9898.5|9888.5|9897.4|9887.4|9901.5|9891.5|9897.4|9887.4|36
1642136100000|2022-01-14 04:55:00|9896.8|9886.8|9896.9|9886.9|9897.5|9887.5|9894.3|9884.3|41
1642136400000|2022-01-14 05:00:00|9897.1|9887.1|9903.1|9893.1|9905|9895|9897|9887|62
1642136700000|2022-01-14 05:05:00|9902.9|9892.9|9904.4|9894.4|9904.5|9894.5|9899.8|9889.8|26
1642137000000|2022-01-14 05:10:00|9904.6|9894.6|9903.6|9893.6|9907|9897|9902.3|9892.3|32
1642137300000|2022-01-14 05:15:00|9904.3|9894.3|9908.8|9898.8|9908.8|9898.8|9903.8|9893.8|17
1642137600000|2022-01-14 05:20:00|9909|9899|9910.5|9900.5|9912.1|9902.1|9909|9899|28
1642137900000|2022-01-14 05:25:00|9910|9900|9906.9|9896.9|9912.8|9902.8|9905.9|9895.9|38
1642138200000|2022-01-14 05:30:00|9907.4|9897.4|9907|9897|9921.3|9911.3|9901.9|9891.9|202
1642138500000|2022-01-14 05:35:00|9907.5|9897.5|9911.9|9901.9|9912.9|9902.9|9905|9895|120
1642138800000|2022-01-14 05:40:00|9911.4|9901.4|9912.9|9902.9|9914.6|9904.6|9907.5|9897.5|152
1642139100000|2022-01-14 05:45:00|9912.1|9902.1|9906|9896|9912.3|9902.3|9901.5|9891.5|180
1642139400000|2022-01-14 05:50:00|9905.8|9895.8|9921.4|9911.4|9924.8|9914.8|9903.6|9893.6|144
1642139700000|2022-01-14 05:55:00|9920.8|9910.8|9932|9922|9933.8|9923.8|9917.3|9907.3|177
1642140000000|2022-01-14 06:00:00|9932.9|9922.9|9926.8|9916.8|9935|9925|9924.8|9914.8|155
1642140300000|2022-01-14 06:05:00|9925.9|9915.9|9930.6|9920.6|9936|9926|9925.9|9915.9|179
1642140600000|2022-01-14 06:10:00|9930.8|9920.8|9926.1|9916.1|9935|9925|9925.9|9915.9|164
1642140900000|2022-01-14 06:15:00|9926.5|9916.5|9923.6|9913.6|9931.4|9921.4|9923.6|9913.6|74
1642141200000|2022-01-14 06:20:00|9923.9|9913.9|9923.4|9913.4|9927.3|9917.3|9921|9911|97
1642141500000|2022-01-14 06:25:00|9923.8|9913.8|9924.3|9914.3|9925.3|9915.3|9917.8|9907.8|82
1642141800000|2022-01-14 06:30:00|9924.8|9914.8|9929|9919|9930.1|9920.1|9923.8|9913.8|68
1642142100000|2022-01-14 06:35:00|9929.5|9919.5|9944.6|9934.6|9945.3|9935.3|9929.5|9919.5|221
1642142400000|2022-01-14 06:40:00|9944.4|9934.4|9947.8|9937.8|9949.5|9939.5|9939.8|9929.8|200
1642142700000|2022-01-14 06:45:00|9948|9938|9951.3|9941.3|9953.5|9943.5|9942.4|9932.4|212
1642143000000|2022-01-14 06:50:00|9951.8|9941.8|9948.6|9938.6|9954.6|9944.6|9948.6|9938.6|139
1642143300000|2022-01-14 06:55:00|9948|9938|9940.3|9930.3|9949.8|9939.8|9935.9|9925.9|144
1642143600000|2022-01-14 07:00:00|9940.8|9930.8|9937.4|9927.4|9943.5|9933.5|9935.3|9925.3|153
1642143900000|2022-01-14 07:05:00|9937.6|9927.6|9938.3|9928.3|9942.5|9932.5|9933.3|9923.3|70
1642144200000|2022-01-14 07:10:00|9939.3|9929.3|9927.3|9917.3|9939.3|9929.3|9924.5|9914.5|95
1642144500000|2022-01-14 07:15:00|9927.1|9917.1|9925.8|9915.8|9929|9919|9921.6|9911.6|61
1642144800000|2022-01-14 07:20:00|9926|9916|9926.9|9916.9|9927.3|9917.3|9924.8|9914.8|45
1642145100000|2022-01-14 07:25:00|9927.3|9917.3|9918.6|9908.6|9928.8|9918.8|9916|9906|52
1642145400000|2022-01-14 07:30:00|9918.3|9908.3|9920.8|9910.8|9923.3|9913.3|9915|9905|72
1642145700000|2022-01-14 07:35:00|9921|9911|9927|9917|9928.1|9918.1|9920.9|9910.9|79
1642146000000|2022-01-14 07:40:00|9927.3|9917.3|9937.3|9927.3|9937.3|9927.3|9927.3|9917.3|94
1642146300000|2022-01-14 07:45:00|9937.1|9927.1|9948.5|9938.5|9951.8|9941.8|9935.3|9925.3|115
1642146600000|2022-01-14 07:50:00|9949|9939|9955.3|9945.3|9955.3|9945.3|9942.9|9932.9|113
1642146900000|2022-01-14 07:55:00|9955.5|9945.5|9959|9949|9959|9949|9948|9938|78
1642147200000|2022-01-14 08:00:00|9959.3|9949.3|9961.5|9951.5|9967|9957|9958.8|9948.8|89
1642147500000|2022-01-14 08:05:00|9961.3|9951.3|9972.8|9962.8|9978.5|9968.5|9961.3|9951.3|83
1642147800000|2022-01-14 08:10:00|9972.3|9962.3|9967.3|9957.3|9974|9964|9967.3|9957.3|94
1642148100000|2022-01-14 08:15:00|9967.8|9957.8|9977|9967|9980|9970|9967.8|9957.8|73
1642148400000|2022-01-14 08:20:00|9976.8|9966.8|9977.5|9967.5|9978.5|9968.5|9972.3|9962.3|52
1642148700000|2022-01-14 08:25:00|9977.3|9967.3|9974.8|9964.8|9980.8|9970.8|9973.5|9963.5|80
1642149000000|2022-01-14 08:30:00|9974.5|9964.5|9976.3|9966.3|9981.3|9971.3|9970.8|9960.8|107
1642149300000|2022-01-14 08:35:00|9976.5|9966.5|9971.3|9961.3|9978.8|9968.8|9970.3|9960.3|87
1642149600000|2022-01-14 08:40:00|9971|9961|9968|9958|9973.8|9963.8|9965.3|9955.3|109
1642149900000|2022-01-14 08:45:00|9969|9959|9971.3|9961.3|9972.3|9962.3|9966|9956|70
1642150200000|2022-01-14 08:50:00|9970.8|9960.8|9961.8|9951.8|9970.8|9960.8|9958|9948|96
1642150500000|2022-01-14 08:55:00|9961.3|9951.3|9960.3|9950.3|9965.8|9955.8|9959.3|9949.3|52
1642150800000|2022-01-14 09:00:00|9960|9950|9950.8|9940.8|9961|9951|9948.3|9938.3|138
1642151100000|2022-01-14 09:05:00|9951|9941|9955.8|9945.8|9963|9953|9951|9941|86
1642151400000|2022-01-14 09:10:00|9955.5|9945.5|9963.3|9953.3|9963.8|9953.8|9951.3|9941.3|81
1642151700000|2022-01-14 09:15:00|9963|9953|9968|9958|9968|9958|9959.5|9949.5|81
1642152000000|2022-01-14 09:20:00|9968.5|9958.5|9963.8|9953.8|9972.5|9962.5|9962.8|9952.8|72
1642152300000|2022-01-14 09:25:00|9964.5|9954.5|9958.8|9948.8|9964.8|9954.8|9955.3|9945.3|117
1642152600000|2022-01-14 09:30:00|9958.5|9948.5|9958|9948|9960|9950|9951.8|9941.8|97
1642152900000|2022-01-14 09:35:00|9958.5|9948.5|9957.8|9947.8|9961|9951|9953.3|9943.3|117
1642153200000|2022-01-14 09:40:00|9957.3|9947.3|9947.5|9937.5|9958.3|9948.3|9947.5|9937.5|82
1642153500000|2022-01-14 09:45:00|9947.8|9937.8|9950|9940|9952.5|9942.5|9947.8|9937.8|77
1642153800000|2022-01-14 09:50:00|9950.5|9940.5|9961|9951|9961|9951|9949.8|9939.8|75
1642154100000|2022-01-14 09:55:00|9961.3|9951.3|9961.5|9951.5|9964.3|9954.3|9959.5|9949.5|63
1642154400000|2022-01-14 10:00:00|9961.3|9951.3|9958.5|9948.5|9962.5|9952.5|9958.5|9948.5|42
1642154700000|2022-01-14 10:05:00|9958.8|9948.8|9962.8|9952.8|9966.5|9956.5|9958.5|9948.5|68
1642155000000|2022-01-14 10:10:00|9962.5|9952.5|9958.8|9948.8|9962.5|9952.5|9957.5|9947.5|38
1642155300000|2022-01-14 10:15:00|9958.5|9948.5|9949.3|9939.3|9961.3|9951.3|9948|9938|70
1642155600000|2022-01-14 10:20:00|9949|9939|9941.8|9931.8|9952|9942|9940.8|9930.8|79
1642155900000|2022-01-14 10:25:00|9942|9932|9944.3|9934.3|9944.3|9934.3|9937.8|9927.8|67
1642156200000|2022-01-14 10:30:00|9944|9934|9937|9927|9944|9934|9935.8|9925.8|64
1642156500000|2022-01-14 10:35:00|9936.8|9926.8|9940.5|9930.5|9940.5|9930.5|9936.3|9926.3|54
1642156800000|2022-01-14 10:40:00|9940.8|9930.8|9939.5|9929.5|9942|9932|9936|9926|65
1642157100000|2022-01-14 10:45:00|9939.3|9929.3|9941.5|9931.5|9942|9932|9938.5|9928.5|62
1642157400000|2022-01-14 10:50:00|9941|9931|9936.8|9926.8|9942.3|9932.3|9935.3|9925.3|46
1642157700000|2022-01-14 10:55:00|9936.5|9926.5|9937.8|9927.8|9938.5|9928.5|9935.3|9925.3|41
1642158000000|2022-01-14 11:00:00|9936.8|9926.8|9938.8|9928.8|9938.8|9928.8|9936.3|9926.3|45
1642158300000|2022-01-14 11:05:00|9938.5|9928.5|9935.8|9925.8|9938.8|9928.8|9932|9922|47
1642158600000|2022-01-14 11:10:00|9935.5|9925.5|9936|9926|9938.3|9928.3|9931.8|9921.8|61
1642158900000|2022-01-14 11:15:00|9934.8|9924.8|9942.3|9932.3|9942.3|9932.3|9934.5|9924.5|66
1642159200000|2022-01-14 11:20:00|9942|9932|9947.8|9937.8|9949.8|9939.8|9941.3|9931.3|82
1642159500000|2022-01-14 11:25:00|9947.3|9937.3|9943|9933|9948.5|9938.5|9942.5|9932.5|64
1642159800000|2022-01-14 11:30:00|9943.5|9933.5|9933.8|9923.8|9943.5|9933.5|9932|9922|92
1642160100000|2022-01-14 11:35:00|9933.5|9923.5|9932.5|9922.5|9934|9924|9931|9921|60
1642160400000|2022-01-14 11:40:00|9932.8|9922.8|9922.3|9912.3|9933|9923|9917|9907|90
1642160700000|2022-01-14 11:45:00|9922|9912|9919.3|9909.3|9924.5|9914.5|9907.8|9897.8|141
1642161000000|2022-01-14 11:50:00|9919|9909|9906.3|9896.3|9919.8|9909.8|9902.8|9892.8|161
1642161300000|2022-01-14 11:55:00|9905.5|9895.5|9911.1|9901.1|9918.8|9908.8|9905.5|9895.5|124
1642161600000|2022-01-14 12:00:00|9910.8|9900.8|9899.8|9889.8|9911.8|9901.8|9899.5|9889.5|154
1642161900000|2022-01-14 12:05:00|9899.3|9889.3|9902.3|9892.3|9904|9894|9899.3|9889.3|96
1642162200000|2022-01-14 12:10:00|9902.5|9892.5|9907.5|9897.5|9911.5|9901.5|9899.5|9889.5|82
1642162500000|2022-01-14 12:15:00|9907.3|9897.3|9904|9894|9910.8|9900.8|9901.3|9891.3|111
1642162800000|2022-01-14 12:20:00|9903.5|9893.5|9901.3|9891.3|9905.8|9895.8|9898|9888|102
1642163100000|2022-01-14 12:25:00|9901|9891|9886.5|9876.5|9903|9893|9886.5|9876.5|94
1642163400000|2022-01-14 12:30:00|9886.8|9876.8|9892.3|9882.3|9901|9891|9886.5|9876.5|166
1642163700000|2022-01-14 12:35:00|9892|9882|9895.8|9885.8|9905|9895|9889.5|9879.5|154
1642164000000|2022-01-14 12:40:00|9896|9886|9891|9881|9896.3|9886.3|9891|9881|85
1642164300000|2022-01-14 12:45:00|9890.5|9880.5|9885.1|9875.1|9892.5|9882.5|9873.8|9863.8|210
1642164600000|2022-01-14 12:50:00|9885.3|9875.3|9882.3|9872.3|9889.5|9879.5|9881|9871|175
1642164900000|2022-01-14 12:55:00|9881.8|9871.8|9881.8|9871.8|9887|9877|9876|9866|199
1642165200000|2022-01-14 13:00:00|9881.3|9871.3|9821.8|9811.8|9881.3|9871.3|9784.6|9774.6|635
1642165500000|2022-01-14 13:05:00|9822.3|9812.3|9792|9782|9822.3|9812.3|9791.3|9781.3|454
1642165800000|2022-01-14 13:10:00|9792.8|9782.8|9772.8|9762.8|9795.8|9785.8|9769.5|9759.5|455
1642166100000|2022-01-14 13:15:00|9773|9763|9762.8|9752.8|9773.5|9763.5|9741.3|9731.3|376
1642166400000|2022-01-14 13:20:00|9762.3|9752.3|9756.3|9746.3|9777.8|9767.8|9756.3|9746.3|370
1642166700000|2022-01-14 13:25:00|9756|9746|9753.5|9743.5|9765.3|9755.3|9752.8|9742.8|282
1642167000000|2022-01-14 13:30:00|9753.8|9743.8|9736.5|9726.5|9759.3|9749.3|9733|9723|403
1642167300000|2022-01-14 13:35:00|9736|9726|9726.8|9716.8|9736.3|9726.3|9713.3|9703.3|411
1642167600000|2022-01-14 13:40:00|9727.5|9717.5|9727.8|9717.8|9745|9735|9725.5|9715.5|402
1642167900000|2022-01-14 13:45:00|9728|9718|9721.5|9711.5|9731.8|9721.8|9718.8|9708.8|394
1642168200000|2022-01-14 13:50:00|9721|9711|9733.3|9723.3|9736.3|9726.3|9720.3|9710.3|344
1642168500000|2022-01-14 13:55:00|9733.5|9723.5|9730.8|9720.8|9738|9728|9726.5|9716.5|236
1642168800000|2022-01-14 14:00:00|9730.5|9720.5|9718.8|9708.8|9730.8|9720.8|9717.3|9707.3|253
1642169100000|2022-01-14 14:05:00|9719|9709|9721.5|9711.5|9723.8|9713.8|9704.3|9694.3|263
1642169400000|2022-01-14 14:10:00|9722|9712|9736.3|9726.3|9739.3|9729.3|9721.3|9711.3|210
1642169700000|2022-01-14 14:15:00|9735.9|9725.9|9747|9737|9747|9737|9735.6|9725.6|164
1642170000000|2022-01-14 14:20:00|9746.8|9736.8|9735.8|9725.8|9747.5|9737.5|9735.5|9725.5|222
1642170300000|2022-01-14 14:25:00|9736|9726|9735|9725|9737|9727|9729.8|9719.8|195
1642170600000|2022-01-14 14:30:00|9734.5|9724.5|9741.8|9731.8|9741.8|9731.8|9730.8|9720.8|253
1642170900000|2022-01-14 14:35:00|9743|9733|9764.3|9754.3|9765.5|9755.5|9740.8|9730.8|246
1642171200000|2022-01-14 14:40:00|9764.5|9754.5|9764.3|9754.3|9766|9756|9754.5|9744.5|206
1642171500000|2022-01-14 14:45:00|9764.5|9754.5|9765.3|9755.3|9777.8|9767.8|9758.8|9748.8|349
1642171800000|2022-01-14 14:50:00|9765.8|9755.8|9764.5|9754.5|9777.5|9767.5|9761.8|9751.8|358
1642172100000|2022-01-14 14:55:00|9764.3|9754.3|9784.8|9774.8|9788.5|9778.5|9763.8|9753.8|245
1642172400000|2022-01-14 15:00:00|9785.4|9775.4|9758.3|9748.3|9785.8|9775.8|9750.3|9740.3|280
1642172700000|2022-01-14 15:05:00|9757.8|9747.8|9761.3|9751.3|9771|9761|9757.8|9747.8|244
1642173000000|2022-01-14 15:10:00|9760.8|9750.8|9760.5|9750.5|9772.8|9762.8|9759.5|9749.5|216
1642173300000|2022-01-14 15:15:00|9760.3|9750.3|9772|9762|9773|9763|9760.3|9750.3|244
1642173600000|2022-01-14 15:20:00|9772.5|9762.5|9761.5|9751.5|9772.8|9762.8|9761.5|9751.5|159
1642173900000|2022-01-14 15:25:00|9761.3|9751.3|9762.5|9752.5|9765.5|9755.5|9760.3|9750.3|136
1642174200000|2022-01-14 15:30:00|9763|9753|9766.8|9756.8|9768.8|9758.8|9759.8|9749.8|113
1642174500000|2022-01-14 15:35:00|9766.5|9756.5|9765.5|9755.5|9769.3|9759.3|9763.8|9753.8|83
1642174800000|2022-01-14 15:40:00|9765.8|9755.8|9757.3|9747.3|9766|9756|9757.3|9747.3|64
1642175100000|2022-01-14 15:45:00|9756.8|9746.8|9764.5|9754.5|9765.3|9755.3|9750|9740|175
1642175400000|2022-01-14 15:50:00|9764.8|9754.8|9763.3|9753.3|9768.5|9758.5|9755.3|9745.3|178
1642175700000|2022-01-14 15:55:00|9762.8|9752.8|9766|9756|9767|9757|9758.5|9748.5|176
1642176000000|2022-01-14 16:00:00|9766.8|9756.8|9757|9747|9768|9758|9754.5|9744.5|150
1642176300000|2022-01-14 16:05:00|9756.5|9746.5|9755.5|9745.5|9758|9748|9750.3|9740.3|140
1642176600000|2022-01-14 16:10:00|9756.3|9746.3|9740.3|9730.3|9756.3|9746.3|9740.3|9730.3|172
1642176900000|2022-01-14 16:15:00|9740|9730|9733|9723|9740|9730|9733|9723|86
1642177200000|2022-01-14 16:20:00|9732.3|9722.3|9732|9722|9733|9723|9724|9714|133
1642177500000|2022-01-14 16:25:00|9732.5|9722.5|9727.8|9717.8|9732.5|9722.5|9727.5|9717.5|126
1642177800000|2022-01-14 16:30:00|9729|9719|9733.8|9723.8|9741.3|9731.3|9729|9719|90
1642178100000|2022-01-14 16:35:00|9733.3|9723.3|9735.8|9725.8|9738.8|9728.8|9731.3|9721.3|75
1642178400000|2022-01-14 16:40:00|9735.5|9725.5|9730|9720|9735.5|9725.5|9726|9716|133
1642178700000|2022-01-14 16:45:00|9730.3|9720.3|9716.3|9706.3|9731.3|9721.3|9716.3|9706.3|201
1642179000000|2022-01-14 16:50:00|9716|9706|9737.8|9727.8|9737.8|9727.8|9714|9704|123
1642179300000|2022-01-14 16:55:00|9737.5|9727.5|9732.8|9722.8|9741.3|9731.3|9731.3|9721.3|116
1642179600000|2022-01-14 17:00:00|9732.5|9722.5|9733.3|9723.3|9733.3|9723.3|9726.3|9716.3|55
1642179900000|2022-01-14 17:05:00|9732|9722|9733.3|9723.3|9734.8|9724.8|9729.5|9719.5|25
1642180200000|2022-01-14 17:10:00|9733|9723|9732.5|9722.5|9733.5|9723.5|9726|9716|76
1642180500000|2022-01-14 17:15:00|9732.8|9722.8|9738|9728|9741.8|9731.8|9732.8|9722.8|54
1642180800000|2022-01-14 17:20:00|9738.5|9728.5|9729|9719|9738.5|9728.5|9727|9717|46
1642181100000|2022-01-14 17:25:00|9728.8|9718.8|9730|9720|9734.5|9724.5|9726|9716|120
1642181400000|2022-01-14 17:30:00|9730.4|9720.4|9725.8|9715.8|9732|9722|9725.8|9715.8|97
1642181700000|2022-01-14 17:35:00|9726.3|9716.3|9726.5|9716.5|9731.5|9721.5|9725.3|9715.3|151
1642182000000|2022-01-14 17:40:00|9725.8|9715.8|9718.8|9708.8|9726.3|9716.3|9711.5|9701.5|150
1642182300000|2022-01-14 17:45:00|9718.3|9708.3|9717|9707|9720.3|9710.3|9714.5|9704.5|119
1642182600000|2022-01-14 17:50:00|9716.5|9706.5|9707.5|9697.5|9717.8|9707.8|9706.5|9696.5|102
1642182900000|2022-01-14 17:55:00|9707.8|9697.8|9722.5|9712|9725.8|9715.3|9707.8|9697.5|149
1642381200000|2022-01-17 01:00:00|9743.6|9721.6|9754.8|9744.8|9760.8|9749.8|9743.6|9721.6|105
1642381500000|2022-01-17 01:05:00|9754.1|9744.1|9737.6|9727.6|9754.1|9744.1|9736.9|9726.9|165
1642381800000|2022-01-17 01:10:00|9737|9727|9722.4|9712.4|9737.6|9727.6|9721.5|9711.5|127
1642382100000|2022-01-17 01:15:00|9721.9|9711.9|9725.1|9715.1|9728.6|9718.6|9717.1|9707.1|171
1642382400000|2022-01-17 01:20:00|9724.6|9714.6|9731.6|9721.6|9732.1|9722.1|9718.1|9708.1|159
1642382700000|2022-01-17 01:25:00|9732.4|9722.4|9743.4|9733.4|9743.4|9733.4|9732.1|9722.1|148
1642383000000|2022-01-17 01:30:00|9743.1|9733.1|9732.9|9722.9|9743.1|9733.1|9729.4|9719.4|118
1642383300000|2022-01-17 01:35:00|9733.1|9723.1|9730.6|9720.6|9746.9|9736.9|9729.4|9719.4|211
1642383600000|2022-01-17 01:40:00|9730.1|9720.1|9741.9|9731.9|9746.1|9736.1|9729.6|9719.6|134
1642383900000|2022-01-17 01:45:00|9741.5|9731.5|9733|9722.5|9742.9|9732.9|9731.4|9721.4|95
1642384200000|2022-01-17 01:50:00|9733.1|9723.1|9739.9|9729.9|9743.6|9733.6|9729.6|9719.6|155
1642384500000|2022-01-17 01:55:00|9739.4|9729.4|9728.9|9718.9|9740.1|9730.1|9728.9|9718.9|100
1642384800000|2022-01-17 02:00:00|9729.3|9719.3|9733.5|9723.5|9739.8|9729.8|9728.4|9718.4|162
1642385100000|2022-01-17 02:05:00|9733.1|9723.1|9727.8|9717.8|9733.1|9723.1|9721.6|9711.6|132
1642385400000|2022-01-17 02:10:00|9727.4|9717.4|9738.1|9728.1|9738.1|9728.1|9722.9|9712.9|96
1642385700000|2022-01-17 02:15:00|9738|9726.5|9728.9|9718.9|9738|9726.6|9728|9718|53
1642386000000|2022-01-17 02:20:00|9729.5|9718.3|9732.9|9722.9|9732.9|9722.9|9725.5|9715.5|39
1642386300000|2022-01-17 02:25:00|9732.4|9722.4|9735.6|9725.6|9737.4|9727.4|9730|9720|48
1642386600000|2022-01-17 02:30:00|9736.4|9726.4|9736.6|9726.6|9743.6|9733.6|9733.4|9723.4|148
1642386900000|2022-01-17 02:35:00|9736.1|9726.1|9729.4|9719.4|9738.4|9728.4|9729.4|9719.4|101
1642387200000|2022-01-17 02:40:00|9728.9|9718.9|9714.1|9704.1|9732.5|9722.5|9713.9|9703.9|136
1642387500000|2022-01-17 02:45:00|9713.4|9703.4|9715.6|9705.6|9717.5|9707.5|9701.4|9691.4|198
1642387800000|2022-01-17 02:50:00|9716.1|9706.1|9724.1|9714.1|9725|9715|9712.6|9702.6|67
1642388100000|2022-01-17 02:55:00|9724.4|9714.4|9723.8|9713.8|9730.4|9720.4|9723.8|9713.8|133
1642388400000|2022-01-17 03:00:00|9723.6|9713.6|9727|9717|9728|9718|9715.4|9705.4|130
1642388700000|2022-01-17 03:05:00|9726.6|9716.6|9716.4|9706.4|9726.6|9716.6|9713.4|9702.8|84
1642389000000|2022-01-17 03:10:00|9715.9|9705.9|9722.1|9712.1|9723.4|9713.4|9713.1|9703.1|90
1642389300000|2022-01-17 03:15:00|9721.8|9711.8|9723.1|9713.1|9725.4|9715.4|9713.9|9703.9|143
1642389600000|2022-01-17 03:20:00|9722.6|9712.6|9718.1|9708.1|9724.3|9714.3|9717|9707|87
1642389900000|2022-01-17 03:25:00|9717.9|9707.9|9728.9|9718.9|9728.9|9718.9|9717.8|9707.8|84
1642390200000|2022-01-17 03:30:00|9728.4|9718.4|9727.6|9717.6|9729.6|9719.6|9727.1|9717.1|26
1642390500000|2022-01-17 03:35:00|9727.1|9717.1|9724.1|9714.1|9727.6|9717.6|9720.1|9710.1|52
1642390800000|2022-01-17 03:40:00|9723.6|9713.6|9725.4|9715.4|9726.1|9716.1|9721.1|9711.1|29
1642391100000|2022-01-17 03:45:00|9725.9|9715.9|9728|9718|9728.4|9718.4|9725.4|9715.4|20
1642391400000|2022-01-17 03:50:00|9727.9|9717.9|9727.9|9717.9|9727.9|9717.9|9727.4|9717.4|3
1642391700000|2022-01-17 03:55:00|9728.4|9718.4|9727.1|9717.1|9728.4|9718.4|9726.9|9716.9|13
1642392000000|2022-01-17 04:00:00|9726.9|9716.9|9726|9716|9727.6|9717.6|9726|9716|18
1642392300000|2022-01-17 04:05:00|9724.8|9714.8|9726.9|9716.9|9727.4|9717.4|9724.8|9714.8|14
1642392600000|2022-01-17 04:10:00|9726.4|9716.4|9727.1|9717.1|9727.1|9717.1|9726.3|9716.3|8
1642392900000|2022-01-17 04:15:00|9726.6|9716.6|9730.4|9720.4|9732.9|9722.9|9726.6|9716.6|49
1642393200000|2022-01-17 04:20:00|9730.9|9720.9|9730.9|9720.9|9732.1|9722.1|9730.4|9720.4|18
1642393500000|2022-01-17 04:25:00|9731.4|9721.4|9726.9|9716.9|9731.4|9721.4|9726.4|9716.4|29
1642393800000|2022-01-17 04:30:00|9726.6|9716.6|9728.4|9718.4|9728.9|9718.9|9725.8|9715.8|26
1642394100000|2022-01-17 04:35:00|9727.9|9717.9|9726.4|9716.4|9727.9|9717.9|9725.5|9715.5|40
1642394400000|2022-01-17 04:40:00|9727.3|9717.3|9726.1|9716.1|9729.1|9719.1|9726.1|9716.1|40
1642394700000|2022-01-17 04:45:00|9726.9|9716.9|9726.3|9716.3|9727.5|9717.5|9726.1|9716.1|26
1642395000000|2022-01-17 04:50:00|9726.9|9716.9|9722.9|9712.9|9727.1|9717.1|9722.6|9712.6|34
1642395300000|2022-01-17 04:55:00|9722.6|9712.6|9724.8|9714.8|9725.6|9715.6|9721.6|9711.6|39
1642395600000|2022-01-17 05:00:00|9724.4|9714.4|9725.9|9715.9|9727.1|9717.1|9722.3|9712.3|41
1642395900000|2022-01-17 05:05:00|9726.4|9716.4|9728.9|9718.9|9731.6|9721.6|9726.4|9716.4|32
1642396200000|2022-01-17 05:10:00|9728.6|9718.6|9724.4|9714.4|9728.6|9718.6|9723.4|9713.3|20
1642396500000|2022-01-17 05:15:00|9725.6|9715.6|9725.6|9715.6|9728.4|9718.4|9725.4|9715.4|26
1642396800000|2022-01-17 05:20:00|9726.6|9716.6|9727.1|9717.1|9732.5|9721.1|9726.1|9716.1|26
1642397100000|2022-01-17 05:25:00|9727.6|9717.6|9725.5|9715.5|9729.6|9719.6|9725.5|9715.5|35
1642397400000|2022-01-17 05:30:00|9725.8|9715.8|9735.3|9725.3|9742|9732|9725.8|9715.8|149
1642397700000|2022-01-17 05:35:00|9734.9|9724.9|9723.6|9713.6|9734.9|9724.9|9721.5|9711.5|130
1642398000000|2022-01-17 05:40:00|9724.4|9714.4|9725.6|9715.6|9729.4|9719.4|9724.4|9714.4|91
1642398300000|2022-01-17 05:45:00|9725.3|9715.3|9735.9|9725.9|9736.1|9726.1|9721.3|9711.3|127
1642398600000|2022-01-17 05:50:00|9735.1|9725.1|9746.6|9736.6|9748.9|9738.9|9734.9|9724.9|113
1642398900000|2022-01-17 05:55:00|9747.3|9737.3|9744.1|9734.1|9747.3|9737.3|9738.1|9728.1|109
1642399200000|2022-01-17 06:00:00|9744.4|9734.4|9743|9733|9747.1|9737.1|9741.3|9731.3|104
1642399500000|2022-01-17 06:05:00|9743.4|9733.4|9749.3|9739.3|9754.5|9744.5|9743.4|9733.4|68
1642399800000|2022-01-17 06:10:00|9748.9|9738.9|9752.4|9742.4|9757.3|9747.3|9745.9|9735.9|115
1642400100000|2022-01-17 06:15:00|9752.6|9742.6|9753.5|9743.5|9759.6|9749.6|9751.5|9741.5|127
1642400400000|2022-01-17 06:20:00|9752.6|9742.6|9755.4|9745.4|9757.4|9747.4|9751|9741|76
1642400700000|2022-01-17 06:25:00|9755.9|9745.9|9751.3|9741.3|9755.9|9745.9|9751.3|9741.3|61
1642401000000|2022-01-17 06:30:00|9750.6|9740.6|9755.4|9745.4|9755.9|9745.9|9746.9|9736.9|97
1642401300000|2022-01-17 06:35:00|9755.6|9745.6|9753.3|9742.5|9757.4|9747.4|9748.6|9738.6|72
1642401600000|2022-01-17 06:40:00|9753.8|9742.8|9746.9|9736.9|9754.3|9744.3|9745.4|9735|63
1642401900000|2022-01-17 06:45:00|9746.4|9736.4|9744.8|9734.8|9751.1|9741.1|9743|9733|71
1642402200000|2022-01-17 06:50:00|9744|9734|9747.6|9737.6|9747.6|9737.6|9738.1|9728.1|43
1642402500000|2022-01-17 06:55:00|9748.1|9738.1|9750.3|9740.3|9756.6|9746.6|9747.8|9737.8|116
1642402800000|2022-01-17 07:00:00|9750.6|9740.6|9745.9|9735.9|9750.6|9740.6|9737.5|9727.5|83
1642403100000|2022-01-17 07:05:00|9746.6|9736.6|9757.9|9747.9|9759.1|9749.1|9746.6|9736.6|48
1642403400000|2022-01-17 07:10:00|9758.6|9748.6|9758.4|9748.4|9759.6|9749.6|9755.1|9745.1|43
1642403700000|2022-01-17 07:15:00|9758.6|9748.6|9751.6|9741.6|9759.5|9749.5|9751.6|9741.6|34
1642404000000|2022-01-17 07:20:00|9752.1|9742.1|9754.6|9744.6|9755.1|9745.1|9752.1|9742.1|30
1642404300000|2022-01-17 07:25:00|9755.9|9745.9|9759.5|9749.5|9760.1|9750.1|9754.6|9744.6|27
1642404600000|2022-01-17 07:30:00|9760.4|9750.4|9754.1|9744.1|9765|9755|9750.9|9740.9|58
1642404900000|2022-01-17 07:35:00|9754.6|9744.6|9749.4|9739.4|9755|9744.9|9749.4|9739.4|53
1642405200000|2022-01-17 07:40:00|9749.6|9739.6|9748.9|9738.9|9751.9|9741.9|9741.4|9731.3|70
1642405500000|2022-01-17 07:45:00|9749.4|9739.4|9746.9|9736.9|9749.9|9739.9|9746.9|9736.9|28
1642405800000|2022-01-17 07:50:00|9746.5|9736.5|9749.4|9739.4|9749.9|9739.9|9745.6|9735.6|20
1642406100000|2022-01-17 07:55:00|9749.5|9739.5|9766.6|9756.6|9767.8|9757.8|9748.9|9738.9|51
1642406400000|2022-01-17 08:00:00|9767|9757|9751.3|9741.3|9767|9757|9749.3|9739.3|109
1642406700000|2022-01-17 08:05:00|9751|9741|9746.5|9736.5|9751|9741|9737.3|9727.3|53
1642407000000|2022-01-17 08:10:00|9746.8|9736.8|9741|9731|9746.8|9736.8|9740.8|9730.8|37
1642407300000|2022-01-17 08:15:00|9740.8|9730.8|9737.5|9727.5|9741.8|9731.8|9735.3|9725.3|48
1642407600000|2022-01-17 08:20:00|9737.8|9727.8|9738|9728|9738.5|9728.5|9735.4|9725.4|58
1642407900000|2022-01-17 08:25:00|9737.5|9727.5|9730.5|9720.5|9738|9728|9729|9719|57
1642408200000|2022-01-17 08:30:00|9730.8|9720.8|9736|9726|9738|9728|9728.5|9718.5|90
1642408500000|2022-01-17 08:35:00|9735.8|9725.8|9733.5|9723.5|9736.8|9726.8|9730.1|9720.1|50
1642408800000|2022-01-17 08:40:00|9733.3|9723.3|9725.8|9715.8|9733.3|9723.3|9725.3|9715.3|107
1642409100000|2022-01-17 08:45:00|9725.3|9715.3|9720.3|9710.3|9725.8|9715.8|9716.8|9706.8|81
1642409400000|2022-01-17 08:50:00|9720.8|9710.8|9728.8|9718.8|9730.5|9720.5|9720.3|9710.3|79
1642409700000|2022-01-17 08:55:00|9728.4|9718.4|9723.3|9713.3|9728.4|9718.4|9721.8|9711.8|81
1642410000000|2022-01-17 09:00:00|9723|9713|9706.3|9696.3|9723|9713|9701.3|9691.3|146
1642410300000|2022-01-17 09:05:00|9706|9696|9695.8|9685.8|9708.8|9698.8|9694.5|9684.5|87
1642410600000|2022-01-17 09:10:00|9695.5|9685.5|9683.8|9673.8|9700|9690|9683.3|9673.3|77
1642410900000|2022-01-17 09:15:00|9684.3|9674.3|9646|9636|9686|9676|9643.5|9633.5|186
1642411200000|2022-01-17 09:20:00|9647.3|9637.3|9661|9651|9663|9653|9645|9635|138
1642411500000|2022-01-17 09:25:00|9660.8|9650.8|9655.3|9645.3|9660.8|9650.8|9639.6|9629.6|127
1642411800000|2022-01-17 09:30:00|9655.5|9645.5|9651.5|9641.5|9657.1|9647.1|9651.5|9641.5|91
1642412100000|2022-01-17 09:35:00|9651|9641|9648.5|9638.5|9651|9641|9641.5|9631.5|100
1642412400000|2022-01-17 09:40:00|9648.8|9638.8|9652.3|9642.3|9653.5|9643.5|9643.9|9633.9|157
1642412700000|2022-01-17 09:45:00|9651.8|9641.8|9646.5|9636.5|9652.3|9642.3|9639.3|9629.3|171
1642413000000|2022-01-17 09:50:00|9647|9637|9654.5|9644.5|9654.8|9644.8|9645.3|9635.3|95
1642413300000|2022-01-17 09:55:00|9654|9644|9647.8|9637.8|9654.3|9644.3|9647.8|9637.8|76
1642413600000|2022-01-17 10:00:00|9649.3|9639.3|9653.8|9643.8|9654.3|9644.3|9649|9639|76
1642413900000|2022-01-17 10:05:00|9652.3|9642.3|9657.8|9647.8|9658.3|9648.3|9652.3|9642.3|105
1642414200000|2022-01-17 10:10:00|9658|9648|9654.8|9644.8|9660|9650|9653|9643|84
1642414500000|2022-01-17 10:15:00|9654|9644|9660.3|9650.3|9660.5|9650.5|9653.8|9643.8|71
1642414800000|2022-01-17 10:20:00|9660|9650|9663.5|9653.5|9665.8|9655.8|9655.6|9645.6|45
1642415100000|2022-01-17 10:25:00|9664|9654|9665.8|9655.8|9669.8|9659.8|9663|9653|78
1642415400000|2022-01-17 10:30:00|9665.5|9655.5|9660.5|9650.5|9665.5|9655.5|9658|9648|53
1642415700000|2022-01-17 10:35:00|9659.8|9649.8|9656.3|9646.3|9662|9652|9655.8|9645.8|36
1642416000000|2022-01-17 10:40:00|9656|9646|9658.8|9648.8|9659.3|9649.3|9655|9645|59
1642416300000|2022-01-17 10:45:00|9659.3|9649.3|9656.3|9646.3|9660.4|9650.4|9655.8|9645.8|27
1642416600000|2022-01-17 10:50:00|9655.8|9645.8|9661.3|9651.3|9662.3|9652.3|9653.3|9643.3|83
1642416900000|2022-01-17 10:55:00|9661|9651|9662.3|9652.3|9662.8|9652.8|9659|9649|59
1642417200000|2022-01-17 11:00:00|9662.5|9652.5|9670.4|9660.4|9670.5|9660.5|9660.5|9650.5|61
1642417500000|2022-01-17 11:05:00|9671|9661|9663.3|9653.3|9675.5|9665.5|9661.5|9651.5|71
1642417800000|2022-01-17 11:10:00|9663.5|9653.5|9656.3|9646.3|9664.3|9654.3|9656.3|9646.3|44
1642418100000|2022-01-17 11:15:00|9656.5|9646.5|9662|9652|9662.5|9652.5|9656.3|9646.3|24
1642418400000|2022-01-17 11:20:00|9661.8|9651.8|9661.5|9651.5|9662.8|9652.8|9660.8|9650.8|29
1642418700000|2022-01-17 11:25:00|9661|9651|9660.3|9650.3|9661|9651|9658.5|9648.5|20
1642419000000|2022-01-17 11:30:00|9660|9650|9656|9646|9660|9650|9656|9646|38
1642419300000|2022-01-17 11:35:00|9655.3|9645.3|9650.8|9640.8|9655.3|9645.3|9648|9638|45
1642419600000|2022-01-17 11:40:00|9650|9640|9650.8|9640.8|9651.3|9641.3|9649.3|9639.3|45
1642419900000|2022-01-17 11:45:00|9650.3|9640.3|9649.3|9639.3|9652.3|9642.3|9648.3|9638.3|33
1642420200000|2022-01-17 11:50:00|9650.1|9640.1|9653.5|9643.5|9660.3|9650.3|9650.1|9640.1|68
1642420500000|2022-01-17 11:55:00|9653|9643|9660|9650|9660.5|9650.5|9649|9639|41
1642420800000|2022-01-17 12:00:00|9659.5|9649.5|9660.3|9650.3|9660.3|9650.3|9656.3|9646.3|44
1642421100000|2022-01-17 12:05:00|9660|9650|9660.5|9650.5|9663.8|9653.8|9652.3|9642.3|60
1642421400000|2022-01-17 12:10:00|9659.8|9649.8|9650.6|9640.6|9660.8|9650.8|9650.6|9640.6|40
1642421700000|2022-01-17 12:15:00|9651.1|9641.1|9655.3|9645.3|9656.5|9646.5|9650.5|9640.5|43
1642422000000|2022-01-17 12:20:00|9654.3|9644.3|9655.3|9645.3|9658.3|9648.3|9654|9644|48
1642422300000|2022-01-17 12:25:00|9655.5|9645.5|9664.6|9654.6|9671.3|9661.3|9655.5|9645.5|110
1642422600000|2022-01-17 12:30:00|9664.8|9654.8|9667.8|9657.8|9672.8|9662.8|9662|9652|132
1642422900000|2022-01-17 12:35:00|9668.3|9658.3|9677.8|9667.8|9679.3|9669.3|9662.5|9652.5|96
1642423200000|2022-01-17 12:40:00|9677.5|9667.5|9675|9665|9677.8|9667.8|9671.5|9661.5|59
1642423500000|2022-01-17 12:45:00|9675.3|9665.3|9676|9666|9680.5|9670.5|9675.3|9665.3|91
1642423800000|2022-01-17 12:50:00|9675.8|9665.8|9679.8|9669.8|9682.5|9672.5|9674|9664|124
1642424100000|2022-01-17 12:55:00|9680|9670|9688|9678|9689.3|9679.3|9675.5|9665.5|123
1642424400000|2022-01-17 13:00:00|9687.8|9677.8|9693.4|9683.4|9693.5|9683.5|9673.4|9663.4|400
1642424700000|2022-01-17 13:05:00|9693.5|9683.5|9688.3|9678.3|9695|9685|9682.8|9672.8|208
1642425000000|2022-01-17 13:10:00|9687.8|9677.8|9686.5|9676.5|9693.5|9683.5|9680|9670|147
1642425300000|2022-01-17 13:15:00|9686.3|9676.3|9697.3|9687.3|9697.5|9687.5|9684.8|9674.8|222
1642425600000|2022-01-17 13:20:00|9697|9687|9715|9705|9715|9705|9693.8|9683.8|184
1642425900000|2022-01-17 13:25:00|9715.5|9705.5|9715.8|9705.8|9719.3|9709.3|9709.5|9699.5|166
1642426200000|2022-01-17 13:30:00|9716.3|9706.3|9701.5|9691.5|9716.3|9706.3|9698.3|9688.3|127
1642426500000|2022-01-17 13:35:00|9700.8|9690.8|9709.3|9699.3|9711|9701|9699|9689|113
1642426800000|2022-01-17 13:40:00|9709|9699|9719.8|9709.8|9719.8|9709.8|9706.3|9696.3|100
1642427100000|2022-01-17 13:45:00|9718.8|9708.8|9709.8|9699.8|9719.8|9709.8|9708|9698|129
1642427400000|2022-01-17 13:50:00|9709.5|9699.5|9708.5|9698.5|9709.8|9699.8|9706.8|9696.8|190
1642427700000|2022-01-17 13:55:00|9708.3|9698.3|9705|9695|9711|9701|9705|9695|225
1642428000000|2022-01-17 14:00:00|9704.5|9694.5|9698.8|9688.8|9704.5|9694.5|9695.9|9685.9|89
1642428300000|2022-01-17 14:05:00|9698.5|9688.5|9695.5|9685.5|9702|9692|9694.3|9684.3|185
1642428600000|2022-01-17 14:10:00|9695.8|9685.8|9705.8|9695.8|9706.5|9696.5|9695.8|9685.8|134
1642428900000|2022-01-17 14:15:00|9705|9695|9702|9692|9707|9697|9696|9686|155
1642429200000|2022-01-17 14:20:00|9701.3|9691.3|9702|9692|9702.3|9692.3|9696|9686|182
1642429500000|2022-01-17 14:25:00|9702.3|9692.3|9708|9698|9708.8|9698.8|9700.3|9690.3|195
1642429800000|2022-01-17 14:30:00|9707.8|9697.8|9729.3|9719.3|9730|9720|9706.3|9696.3|164
1642430100000|2022-01-17 14:35:00|9728.3|9718.3|9726.8|9716.8|9733.8|9723.8|9724.8|9714.8|152
1642430400000|2022-01-17 14:40:00|9726.3|9716.3|9736.3|9726.3|9741.8|9731.8|9726|9716|155
1642430700000|2022-01-17 14:45:00|9736|9726|9718|9708|9738|9728|9717.8|9707.8|242
1642431000000|2022-01-17 14:50:00|9718.3|9708.3|9731.3|9721.3|9731.8|9721.8|9718.3|9708.3|131
1642431300000|2022-01-17 14:55:00|9731|9721|9729.3|9719.3|9732|9722|9725.3|9715.3|188
1642431600000|2022-01-17 15:00:00|9729|9719|9723.8|9713.8|9736.3|9726.3|9721.8|9711.8|98
1642431900000|2022-01-17 15:05:00|9723.5|9713.5|9721|9711|9723.5|9713.5|9718.3|9708.3|69
1642432200000|2022-01-17 15:10:00|9720.5|9710.5|9727|9717|9729.5|9719.5|9720.5|9710.5|69
1642432500000|2022-01-17 15:15:00|9726.8|9716.8|9724.5|9714.5|9732.5|9722.5|9724|9714|97
1642432800000|2022-01-17 15:20:00|9724.8|9714.8|9720.8|9710.8|9725.8|9715.8|9718.8|9708.8|173
1642433100000|2022-01-17 15:25:00|9720.3|9710.3|9719.5|9709.5|9721|9711|9714|9704|88
1642433400000|2022-01-17 15:30:00|9719.8|9709.8|9723.5|9713.5|9725.8|9715.8|9719.5|9709.5|83
1642433700000|2022-01-17 15:35:00|9723.8|9713.8|9732.3|9722.3|9732.8|9722.8|9722.5|9712.5|88
1642434000000|2022-01-17 15:40:00|9732.5|9722.5|9730|9720|9734|9724|9724.8|9714.8|88
1642434300000|2022-01-17 15:45:00|9729.8|9719.8|9720.5|9710.5|9729.8|9719.8|9720.5|9710.5|101
1642434600000|2022-01-17 15:50:00|9720.8|9710.8|9716.3|9706.3|9720.8|9710.8|9711.8|9701.8|110
1642434900000|2022-01-17 15:55:00|9716.5|9706.5|9721.5|9711.5|9721.8|9711.8|9715.8|9705.8|56
1642435200000|2022-01-17 16:00:00|9721.8|9711.8|9736.8|9726.8|9740.3|9730.3|9721.8|9711.8|105
1642435500000|2022-01-17 16:05:00|9736.5|9726.5|9734|9724|9736.8|9726.8|9733.5|9723.5|67
1642435800000|2022-01-17 16:10:00|9734.3|9724.3|9734.5|9724.5|9736.5|9726.5|9733.5|9723.5|204
1642436100000|2022-01-17 16:15:00|9734.8|9724.8|9731.3|9721.3|9735.5|9725.5|9727|9717|97
1642436400000|2022-01-17 16:20:00|9730.8|9720.8|9733.5|9723.5|9734.8|9724.8|9730.8|9720.8|62
1642436700000|2022-01-17 16:25:00|9733.8|9723.8|9735.3|9725.3|9738|9728|9730.8|9720.8|51
1642437000000|2022-01-17 16:30:00|9735.5|9725.5|9739.3|9729.3|9739.3|9729.3|9732.3|9722.3|85
1642437300000|2022-01-17 16:35:00|9739|9729|9733.3|9723.3|9739|9729|9731|9721|137
1642437600000|2022-01-17 16:40:00|9733.8|9723.8|9737.5|9727.5|9737.8|9727.8|9730.8|9720.8|142
1642437900000|2022-01-17 16:45:00|9737|9727|9737.5|9727.5|9740.5|9730.5|9733|9723|191
1642438200000|2022-01-17 16:50:00|9737.8|9727.8|9741.8|9731.8|9742.3|9732.3|9737|9727|34
1642438500000|2022-01-17 16:55:00|9741.3|9731.3|9736.5|9726.5|9741.5|9731.5|9735.3|9725.3|81
1642438800000|2022-01-17 17:00:00|9736.8|9726.8|9738|9728|9740.3|9730.3|9736.3|9726.3|56
1642439100000|2022-01-17 17:05:00|9738.3|9728.3|9743.6|9733.6|9743.6|9733.6|9737.3|9727.3|27
1642439400000|2022-01-17 17:10:00|9744.5|9734.5|9739.8|9729.8|9750.3|9740.3|9737.5|9727.5|40
1642439700000|2022-01-17 17:15:00|9740|9730|9744|9734|9744.1|9734.1|9739.3|9729.3|24
1642440000000|2022-01-17 17:20:00|9743.3|9733.3|9749|9739|9749.3|9739.3|9742.3|9732.3|20
1642440300000|2022-01-17 17:25:00|9749.3|9739.3|9743|9733|9749.3|9739.3|9742.5|9732.5|26
1642440600000|2022-01-17 17:30:00|9742.3|9732.3|9744.8|9734.8|9745.5|9735.5|9742.3|9732.3|28
1642440900000|2022-01-17 17:35:00|9745.5|9735.5|9752.5|9742.5|9756.3|9746.3|9745.3|9735.3|66
1642441200000|2022-01-17 17:40:00|9752.3|9742.3|9750.3|9740.3|9752.3|9742.3|9746.8|9736.8|45
1642441500000|2022-01-17 17:45:00|9750.8|9740.8|9749.3|9739.3|9751.5|9741.5|9747.9|9737.9|66
1642441800000|2022-01-17 17:50:00|9749.8|9739.8|9749.5|9739.5|9752|9742|9746.3|9736.3|48
1642442100000|2022-01-17 17:55:00|9749|9739|9751.9|9741.9|9751.9|9741.9|9748.5|9738.5|31
1642467600000|2022-01-18 01:00:00|9746.6|9736.6|9745|9735|9747.8|9737.8|9741.3|9731.3|115
1642467900000|2022-01-18 01:05:00|9745.5|9735.5|9745.9|9735.9|9749.5|9739.5|9745|9735|181
1642468200000|2022-01-18 01:10:00|9745.4|9735.4|9739.3|9729.3|9747|9737|9736.3|9726.3|149
1642468500000|2022-01-18 01:15:00|9739.8|9729.8|9734|9724|9740.6|9730.6|9731.6|9721.6|208
1642468800000|2022-01-18 01:20:00|9733.6|9723.6|9743.3|9733.3|9745|9735|9731.4|9721.4|154
1642469100000|2022-01-18 01:25:00|9743|9733|9739.3|9729.3|9748.6|9738.6|9737.3|9727.3|154
1642469400000|2022-01-18 01:30:00|9739.5|9729.5|9736.3|9726.3|9740.6|9730.6|9735|9725|141
1642469700000|2022-01-18 01:35:00|9735.8|9725.8|9753.3|9743.3|9757.9|9747.9|9734.4|9724.4|225
1642470000000|2022-01-18 01:40:00|9753.6|9743.6|9756.6|9746.6|9762.9|9752.9|9753.4|9743.4|154
1642470300000|2022-01-18 01:45:00|9756.9|9746.9|9762.5|9752.5|9766.4|9756.4|9752.3|9742.3|128
1642470600000|2022-01-18 01:50:00|9763.1|9753.1|9766.5|9756.5|9773.4|9763.4|9760|9750|113
1642470900000|2022-01-18 01:55:00|9766.1|9756.1|9764.1|9754.1|9769.8|9759.8|9760.8|9750.8|101
1642471200000|2022-01-18 02:00:00|9763.6|9753.6|9764.8|9754.8|9767.8|9757.8|9760.6|9750.6|190
1642471500000|2022-01-18 02:05:00|9764.3|9754.3|9763.6|9753.6|9765.3|9755.3|9760.4|9750.4|207
1642471800000|2022-01-18 02:10:00|9763.8|9753.8|9765.8|9755.8|9768.1|9758.1|9762.9|9752.9|53
1642472100000|2022-01-18 02:15:00|9765.5|9755.5|9765.5|9755.5|9768.4|9758.4|9765|9755|22
1642472400000|2022-01-18 02:20:00|9765.6|9755.6|9773.4|9763.4|9773.8|9763.8|9765.6|9755.6|50
1642472700000|2022-01-18 02:25:00|9773.8|9763.8|9774.3|9764.3|9777.6|9767.6|9772.8|9762.8|54
1642473000000|2022-01-18 02:30:00|9773.8|9763.8|9774|9764|9776.3|9766.3|9767.8|9757.8|112
1642473300000|2022-01-18 02:35:00|9774.1|9764.1|9773.8|9763.8|9778.3|9768.3|9772|9762|97
1642473600000|2022-01-18 02:40:00|9773.6|9763.6|9774.1|9764.1|9774.8|9764.8|9770.3|9760.3|60
1642473900000|2022-01-18 02:45:00|9774.4|9764.4|9774.6|9764.6|9779.1|9769.1|9772.5|9762.5|177
1642474200000|2022-01-18 02:50:00|9775|9765|9776.3|9766.3|9776.6|9766.6|9771.8|9761.8|77
1642474500000|2022-01-18 02:55:00|9776.6|9766.6|9777.4|9767.4|9778.1|9768.1|9771.3|9761.3|101
1642474800000|2022-01-18 03:00:00|9778|9768|9771|9761|9780.5|9770.5|9771|9761|183
1642475100000|2022-01-18 03:05:00|9770.8|9760.8|9773.5|9763.5|9776.5|9766.5|9769.4|9759.4|284
1642475400000|2022-01-18 03:10:00|9773.8|9763.8|9772.9|9762.9|9778.8|9768.8|9770.6|9760.6|183
1642475700000|2022-01-18 03:15:00|9773.1|9763.1|9768.5|9758.5|9775.3|9765.3|9768|9758|98
1642476000000|2022-01-18 03:20:00|9768.8|9758.8|9761.4|9751.4|9769.9|9759.9|9759|9749|99
1642476300000|2022-01-18 03:25:00|9761.3|9751.3|9754|9744|9762.3|9752.3|9752.1|9742.1|80
1642476600000|2022-01-18 03:30:00|9754.3|9744.3|9742.8|9732.8|9757.9|9747.9|9742.8|9732.8|70
1642476900000|2022-01-18 03:35:00|9742.4|9732.4|9733.4|9723.4|9743.8|9733.8|9731.1|9721.1|130
1642477200000|2022-01-18 03:40:00|9733|9723|9722.8|9712.8|9734.5|9724.5|9716.8|9706.8|152
1642477500000|2022-01-18 03:45:00|9722.4|9712.4|9716.1|9706.1|9723|9713|9714.9|9704.9|118
1642477800000|2022-01-18 03:50:00|9716.4|9706.4|9712.8|9702.8|9722.1|9712.1|9711.9|9701.9|137
1642478100000|2022-01-18 03:55:00|9713.1|9703.1|9716.8|9706.8|9717.8|9707.8|9713.1|9703.1|106
1642478400000|2022-01-18 04:00:00|9717.5|9707.5|9717.5|9707.5|9719.8|9709.8|9715.3|9705.3|74
1642478700000|2022-01-18 04:05:00|9717.9|9707.9|9717.5|9707.5|9719|9709|9715.3|9705.3|53
1642479000000|2022-01-18 04:10:00|9717.3|9707.3|9718|9708|9718.5|9708.5|9715.5|9705.5|59
1642479300000|2022-01-18 04:15:00|9717.6|9707.6|9712|9702|9717.8|9707.8|9711.4|9701.4|104
1642479600000|2022-01-18 04:20:00|9712.6|9702.6|9712.5|9702.5|9712.6|9702.6|9710.8|9700.8|69
1642479900000|2022-01-18 04:25:00|9712.3|9702.3|9708.5|9698.5|9712.5|9702.5|9707.9|9697.9|118
1642480200000|2022-01-18 04:30:00|9708.3|9698.3|9707.6|9697.6|9709.3|9699.3|9707.3|9697.3|65
1642480500000|2022-01-18 04:35:00|9707.3|9697.3|9707|9697|9708.3|9698.3|9706.3|9696.3|59
1642480800000|2022-01-18 04:40:00|9706.8|9696.8|9707.5|9697.5|9709.3|9699.3|9705.8|9695.8|46
1642481100000|2022-01-18 04:45:00|9707.8|9697.8|9707|9697|9709.6|9699.6|9706.6|9696.6|42
1642481400000|2022-01-18 04:50:00|9706.6|9696.6|9711|9701|9711.9|9701.9|9706.3|9696.3|56
1642481700000|2022-01-18 04:55:00|9711.3|9701.3|9715.4|9705.4|9715.9|9705.9|9711.3|9701.3|46
1642482000000|2022-01-18 05:00:00|9715|9705|9710.4|9700.4|9715|9705|9709.9|9699.9|74
1642482300000|2022-01-18 05:05:00|9710.8|9700.8|9711.8|9701.8|9712.6|9702.6|9710|9700|58
1642482600000|2022-01-18 05:10:00|9712|9702|9712.3|9702.3|9717.9|9707.9|9712|9702|41
1642482900000|2022-01-18 05:15:00|9712.8|9702.8|9719.3|9709.3|9721.5|9711.5|9712.8|9702.8|63
1642483200000|2022-01-18 05:20:00|9719|9709|9724.8|9714.8|9724.9|9714.9|9718.3|9708.3|77
1642483500000|2022-01-18 05:25:00|9724.5|9714.5|9724|9714|9727.4|9717.4|9721.1|9711.1|107
1642483800000|2022-01-18 05:30:00|9724.4|9714.4|9737.8|9727.8|9740|9730|9724.4|9714.4|241
1642484100000|2022-01-18 05:35:00|9737.3|9727.3|9740.5|9730.5|9741.3|9731.3|9734.3|9724.3|122
1642484400000|2022-01-18 05:40:00|9740.3|9730.3|9739.9|9729.9|9741.5|9731.5|9737.6|9727.6|58
1642484700000|2022-01-18 05:45:00|9740.1|9730.1|9738.4|9728.4|9740.1|9730.1|9736.4|9726.4|101
1642485000000|2022-01-18 05:50:00|9738.8|9728.8|9742|9732|9742.5|9732.5|9737.5|9727.5|63
1642485300000|2022-01-18 05:55:00|9742.3|9732.3|9742.5|9732.5|9744.8|9734.8|9740.8|9730.8|72
1642485600000|2022-01-18 06:00:00|9743|9733|9745.3|9735.3|9745.3|9735.3|9737.5|9727.5|117
1642485900000|2022-01-18 06:05:00|9745.5|9735.5|9746|9736|9752|9742|9745.5|9735.5|159
1642486200000|2022-01-18 06:10:00|9745.8|9735.8|9746.9|9736.9|9749.4|9739.4|9745.3|9735.3|169
1642486500000|2022-01-18 06:15:00|9747.3|9737.3|9752.6|9742.6|9752.6|9742.6|9746.9|9736.9|129
1642486800000|2022-01-18 06:20:00|9752.9|9742.9|9752|9742|9753.8|9743.8|9748.3|9738.3|92
1642487100000|2022-01-18 06:25:00|9751.5|9741.5|9749.4|9739.4|9753.8|9743.8|9749.3|9739.3|81
1642487400000|2022-01-18 06:30:00|9749.3|9739.3|9743.6|9733.6|9751.1|9741.1|9743.3|9733.3|121
1642487700000|2022-01-18 06:35:00|9743.5|9733.5|9746.3|9736.3|9747.8|9737.8|9742.4|9732.4|120
1642488000000|2022-01-18 06:40:00|9746.8|9736.8|9755.3|9745.3|9757.5|9747.5|9746.8|9736.8|143
1642488300000|2022-01-18 06:45:00|9754.6|9744.6|9750.9|9740.9|9763.3|9753.3|9748.3|9738.3|180
1642488600000|2022-01-18 06:50:00|9751.3|9741.3|9750.5|9740.5|9754.3|9744.3|9749.1|9739.1|168
1642488900000|2022-01-18 06:55:00|9750.8|9740.8|9751.4|9741.4|9755.8|9745.8|9749.4|9739.4|180
1642489200000|2022-01-18 07:00:00|9751|9741|9743.8|9733.8|9753.1|9743.1|9743.8|9733.8|89
1642489500000|2022-01-18 07:05:00|9744.8|9734.8|9728.1|9718.1|9748.1|9738.1|9728.1|9718.1|143
1642489800000|2022-01-18 07:10:00|9727.8|9717.8|9727.3|9717.3|9733|9723|9722.9|9712.9|122
1642490100000|2022-01-18 07:15:00|9727.5|9717.5|9730.3|9720.3|9732.9|9722.9|9727.3|9717.3|71
1642490400000|2022-01-18 07:20:00|9729|9719|9727.8|9717.8|9731.3|9721.3|9724.8|9714.8|61
1642490700000|2022-01-18 07:25:00|9727.4|9717.4|9731.5|9721.5|9731.5|9721.5|9727.4|9717.4|44
1642491000000|2022-01-18 07:30:00|9731.3|9721.3|9732.9|9722.9|9733.9|9723.9|9730.3|9720.3|35
1642491300000|2022-01-18 07:35:00|9732.5|9722.5|9729|9719|9733.4|9723.4|9725.8|9715.8|87
1642491600000|2022-01-18 07:40:00|9728.8|9718.8|9730.5|9720.5|9733.3|9723.3|9728.5|9718.5|64
1642491900000|2022-01-18 07:45:00|9730.8|9720.8|9741.4|9731.4|9743.9|9733.9|9730.8|9720.8|72
1642492200000|2022-01-18 07:50:00|9741.6|9731.6|9741.8|9731.8|9743.5|9733.5|9737.8|9727.8|78
1642492500000|2022-01-18 07:55:00|9741.3|9731.3|9737.3|9727.3|9743.3|9733.3|9736.3|9726.3|95
1642492800000|2022-01-18 08:00:00|9736.8|9726.8|9740.3|9730.3|9743.3|9733.3|9732.3|9722.3|146
1642493100000|2022-01-18 08:05:00|9740.5|9730.5|9737.5|9727.5|9745.3|9735.3|9733.8|9723.8|72
1642493400000|2022-01-18 08:10:00|9737.3|9727.3|9721|9711|9737.3|9727.3|9716.5|9706.5|128
1642493700000|2022-01-18 08:15:00|9720.8|9710.8|9695.4|9685.4|9720.8|9710.8|9695.4|9685.4|207
1642494000000|2022-01-18 08:20:00|9695.3|9685.3|9702.1|9692.1|9709.8|9699.8|9695|9685|192
1642494300000|2022-01-18 08:25:00|9702.4|9692.4|9696.5|9686.5|9709.5|9699.5|9695.8|9685.8|162
1642494600000|2022-01-18 08:30:00|9696.3|9686.3|9676.3|9666.3|9697.9|9687.9|9674.8|9664.8|140
1642494900000|2022-01-18 08:35:00|9676|9666|9679.5|9669.5|9681|9671|9675.8|9665.8|93
1642495200000|2022-01-18 08:40:00|9678.8|9668.8|9663.8|9653.8|9680.3|9670.3|9661|9651|152
1642495500000|2022-01-18 08:45:00|9664|9654|9666.1|9656.1|9668.5|9658.5|9661|9651|126
1642495800000|2022-01-18 08:50:00|9665.5|9655.5|9669|9659|9670.8|9660.8|9664.8|9654.8|87
1642496100000|2022-01-18 08:55:00|9668.8|9658.8|9666.8|9656.8|9670.3|9660.3|9664.3|9654.3|91
1642496400000|2022-01-18 09:00:00|9666|9656|9680.4|9670.4|9681.5|9671.5|9665.8|9655.8|118
1642496700000|2022-01-18 09:05:00|9680.5|9670.5|9676.8|9666.8|9680.5|9670.5|9670.8|9660.8|94
1642497000000|2022-01-18 09:10:00|9676.5|9666.5|9680.8|9670.8|9682.9|9672.9|9673.3|9663.3|83
1642497300000|2022-01-18 09:15:00|9681.5|9671.5|9680|9670|9682.3|9672.3|9673|9663|92
1642497600000|2022-01-18 09:20:00|9679.8|9669.8|9670.6|9660.6|9679.8|9669.8|9670.6|9660.6|58
1642497900000|2022-01-18 09:25:00|9670.9|9660.9|9653|9643|9674.5|9664.5|9647.3|9637.3|151
1642498200000|2022-01-18 09:30:00|9652.8|9642.8|9665.5|9655.5|9666.8|9656.8|9652.8|9642.8|69
1642498500000|2022-01-18 09:35:00|9665|9655|9652.8|9642.8|9665|9655|9651.3|9641.3|115
1642498800000|2022-01-18 09:40:00|9652.5|9642.5|9656.3|9646.3|9656.3|9646.3|9648.3|9638.3|75
1642499100000|2022-01-18 09:45:00|9655.8|9645.8|9661.3|9651.3|9665.5|9655.5|9653.5|9643.5|113
1642499400000|2022-01-18 09:50:00|9661.5|9651.5|9658.3|9648.3|9663.3|9653.3|9658.3|9648.3|36
1642499700000|2022-01-18 09:55:00|9657.5|9647.5|9648.5|9638.5|9658.5|9648.5|9648|9638|75
1642500000000|2022-01-18 10:00:00|9648.3|9638.3|9651.5|9641.5|9656.8|9646.8|9648.3|9638.3|89
1642500300000|2022-01-18 10:05:00|9652.4|9642.4|9657|9647|9658.1|9648.1|9652.4|9642.4|49
1642500600000|2022-01-18 10:10:00|9657.8|9647.8|9664.3|9654.3|9667.8|9657.8|9657.8|9647.8|69
1642500900000|2022-01-18 10:15:00|9664|9654|9666|9656|9667|9657|9663.8|9653.8|54
1642501200000|2022-01-18 10:20:00|9665.5|9655.5|9667.5|9657.5|9667.5|9657.5|9663.8|9653.8|57
1642501500000|2022-01-18 10:25:00|9667.3|9657.3|9668.5|9658.5|9674.3|9664.3|9667|9657|72
1642501800000|2022-01-18 10:30:00|9668.8|9658.8|9667.8|9657.8|9669|9659|9666.5|9656.5|47
1642502100000|2022-01-18 10:35:00|9667.3|9657.3|9667|9657|9670.8|9660.8|9665.8|9655.8|56
1642502400000|2022-01-18 10:40:00|9668|9658|9661.4|9651.4|9668|9658|9659.5|9649.5|88
1642502700000|2022-01-18 10:45:00|9661.9|9651.9|9667.3|9657.3|9667.8|9657.8|9661.5|9651.5|94
1642503000000|2022-01-18 10:50:00|9667.5|9657.5|9668.5|9658.5|9670|9660|9666.8|9656.8|59
1642503300000|2022-01-18 10:55:00|9668.8|9658.8|9669.3|9659.3|9670.1|9660.1|9664.3|9654.3|59
1642503600000|2022-01-18 11:00:00|9669|9659|9658.5|9648.5|9669|9659|9657.8|9647.8|53
1642503900000|2022-01-18 11:05:00|9658.3|9648.3|9660.3|9650.3|9664.3|9654.3|9656.8|9646.8|42
1642504200000|2022-01-18 11:10:00|9660.5|9650.5|9667.5|9657.5|9670.8|9660.8|9660.5|9650.5|113
1642504500000|2022-01-18 11:15:00|9667|9657|9669.3|9659.3|9671|9661|9665.8|9655.8|73
1642504800000|2022-01-18 11:20:00|9668.8|9658.8|9667|9657|9669.5|9659.5|9665.5|9655.5|45
1642505100000|2022-01-18 11:25:00|9666.8|9656.8|9673|9663|9673.5|9663.5|9665.8|9655.8|47
1642505400000|2022-01-18 11:30:00|9672.8|9662.8|9660.5|9650.5|9672.8|9662.8|9660.5|9650.5|97
1642505700000|2022-01-18 11:35:00|9660.8|9650.8|9669.5|9659.5|9672.1|9662.1|9657|9647|85
1642506000000|2022-01-18 11:40:00|9669|9659|9670.8|9660.8|9673.5|9663.5|9668.5|9658.5|65
1642506300000|2022-01-18 11:45:00|9671|9661|9669.8|9659.8|9671.3|9661.3|9669.8|9659.8|97
1642506600000|2022-01-18 11:50:00|9670|9660|9670|9660|9671.5|9661.5|9668|9658|98
1642506900000|2022-01-18 11:55:00|9670.3|9660.3|9672|9662|9673.8|9663.8|9668.6|9658.6|100
1642507200000|2022-01-18 12:00:00|9672.8|9662.8|9677.3|9667.3|9677.3|9667.3|9670.3|9660.3|126
1642507500000|2022-01-18 12:05:00|9677.5|9667.5|9680.3|9670.3|9681.5|9671.5|9674|9664|91
1642507800000|2022-01-18 12:10:00|9680|9670|9678.8|9668.8|9681.5|9671.5|9676.8|9666.8|112
1642508100000|2022-01-18 12:15:00|9678.5|9668.5|9677|9667|9679.3|9669.3|9677|9667|46
1642508400000|2022-01-18 12:20:00|9677.3|9667.3|9681.3|9671.3|9681.3|9671.3|9676.1|9666.1|74
1642508700000|2022-01-18 12:25:00|9681.5|9671.5|9692.5|9682.5|9692.8|9682.8|9681.5|9671.5|79
1642509000000|2022-01-18 12:30:00|9692.8|9682.8|9699|9689|9704.3|9694.3|9692.8|9682.8|118
1642509300000|2022-01-18 12:35:00|9698.8|9688.8|9697|9687|9698.9|9688.9|9693.3|9683.3|82
1642509600000|2022-01-18 12:40:00|9696|9686|9688.8|9678.8|9696|9686|9686.1|9676.1|75
1642509900000|2022-01-18 12:45:00|9688.5|9678.5|9692.5|9682.5|9695.3|9685.3|9687.8|9677.8|69
1642510200000|2022-01-18 12:50:00|9692.3|9682.3|9692.8|9682.8|9693.5|9683.5|9688.9|9678.9|91
1642510500000|2022-01-18 12:55:00|9693|9683|9693.9|9683.9|9696.5|9686.5|9688.4|9678.4|84
1642510800000|2022-01-18 13:00:00|9693.8|9683.8|9699.8|9689.8|9703.5|9693.5|9691.5|9681.5|294
1642511100000|2022-01-18 13:05:00|9699.5|9689.5|9700.8|9690.8|9707|9697|9695.3|9685.3|158
1642511400000|2022-01-18 13:10:00|9700.3|9690.3|9684.5|9674.5|9701.5|9691.5|9681.5|9671.5|280
1642511700000|2022-01-18 13:15:00|9684.3|9674.3|9678.8|9668.8|9684.3|9674.3|9666.8|9656.8|235
1642512000000|2022-01-18 13:20:00|9679.3|9669.3|9677|9667|9682.3|9672.3|9675.5|9665.5|263
1642512300000|2022-01-18 13:25:00|9678|9668|9683.3|9673.3|9687|9677|9676.8|9666.8|182
1642512600000|2022-01-18 13:30:00|9682.8|9672.8|9722.8|9712.8|9723.3|9713.3|9682.8|9672.8|288
1642512900000|2022-01-18 13:35:00|9721.8|9711.8|9742.3|9732.3|9744|9734|9721.5|9711.5|349
1642513200000|2022-01-18 13:40:00|9742|9732|9743.5|9733.5|9752|9742|9736|9726|272
1642513500000|2022-01-18 13:45:00|9743.3|9733.3|9733.8|9723.8|9743.5|9733.5|9731.3|9721.3|282
1642513800000|2022-01-18 13:50:00|9734.5|9724.5|9727.5|9717.5|9738.3|9728.3|9721.5|9711.5|270
1642514100000|2022-01-18 13:55:00|9727.4|9717.4|9718.5|9708.5|9727.4|9717.4|9712|9702|242
1642514400000|2022-01-18 14:00:00|9718.8|9708.8|9716|9706|9727.8|9717.8|9710.8|9700.8|265
1642514700000|2022-01-18 14:05:00|9715.8|9705.8|9708.8|9698.8|9718.3|9708.3|9702.3|9692.3|358
1642515000000|2022-01-18 14:10:00|9709.5|9699.5|9711.3|9701.3|9715|9705|9707|9697|225
1642515300000|2022-01-18 14:15:00|9711.5|9701.5|9705|9695|9712|9702|9695|9685|302
1642515600000|2022-01-18 14:20:00|9704.8|9694.8|9710.8|9700.8|9712.1|9702.1|9699|9689|190
1642515900000|2022-01-18 14:25:00|9709.8|9699.8|9706|9696|9710.9|9700.9|9705.5|9695.5|118
1642516200000|2022-01-18 14:30:00|9712.3|9702.3|9716.8|9706.8|9722|9712|9710|9700|186
1642516500000|2022-01-18 14:35:00|9716.5|9706.5|9725.3|9715.3|9725.3|9715.3|9709.6|9699.6|320
1642516800000|2022-01-18 14:40:00|9724.3|9714.3|9731.5|9721.5|9741.3|9731.3|9722.5|9712.5|359
1642517100000|2022-01-18 14:45:00|9732|9722|9727.8|9717.8|9742.5|9732.5|9722.5|9712.5|290
1642517400000|2022-01-18 14:50:00|9727.5|9717.5|9726.3|9716.3|9731.3|9721.3|9718.8|9708.8|235
1642517700000|2022-01-18 14:55:00|9726|9716|9725.5|9715.5|9728.3|9718.3|9718.3|9708.3|184
1642518000000|2022-01-18 15:00:00|9724.8|9714.8|9735.5|9725.5|9737|9727|9721.8|9711.8|153
1642518300000|2022-01-18 15:05:00|9734.8|9724.8|9735.8|9725.8|9736.8|9726.8|9727.5|9717.5|223
1642518600000|2022-01-18 15:10:00|9735.5|9725.5|9732|9722|9743|9733|9732|9722|153
1642518900000|2022-01-18 15:15:00|9732.5|9722.5|9728|9718|9740.5|9730.5|9726.8|9716.8|196
1642519200000|2022-01-18 15:20:00|9728.3|9718.3|9731.5|9721.5|9732.3|9722.3|9722|9712|152
1642519500000|2022-01-18 15:25:00|9731|9721|9730.3|9720.3|9734.5|9724.5|9725|9715|147
1642519800000|2022-01-18 15:30:00|9729.8|9719.8|9730|9720|9730.5|9720.5|9719|9709|180
1642520100000|2022-01-18 15:35:00|9729.8|9719.8|9723.8|9713.8|9729.8|9719.8|9722.3|9712.3|166
1642520400000|2022-01-18 15:40:00|9723.5|9713.5|9746|9736|9746|9736|9723|9713|134
1642520700000|2022-01-18 15:45:00|9745.5|9735.5|9744.8|9734.8|9747.5|9737.5|9738.8|9728.8|152
1642521000000|2022-01-18 15:50:00|9744.5|9734.5|9733|9723|9747|9737|9733|9723|113
1642521300000|2022-01-18 15:55:00|9732.5|9722.5|9726.8|9716.8|9736.5|9726.5|9723.8|9713.8|136
1642521600000|2022-01-18 16:00:00|9727.3|9717.3|9717.5|9707.5|9730.5|9720.5|9717.5|9707.5|239
1642521900000|2022-01-18 16:05:00|9717.3|9707.3|9718|9708|9720|9710|9715.3|9705.3|168
1642522200000|2022-01-18 16:10:00|9717.8|9707.8|9718.3|9708.3|9719.1|9709.1|9712.5|9702.5|221
1642522500000|2022-01-18 16:15:00|9719.3|9709.3|9718|9708|9721.8|9711.8|9716|9706|194
1642522800000|2022-01-18 16:20:00|9718.8|9708.8|9707.8|9697.8|9719|9709|9707.8|9697.8|177
1642523100000|2022-01-18 16:25:00|9707.5|9697.5|9697.5|9687.5|9707.5|9697.5|9696.8|9686.8|192
1642523400000|2022-01-18 16:30:00|9697.3|9687.3|9675.3|9665.3|9697.3|9687.3|9674.3|9664.3|241
1642523700000|2022-01-18 16:35:00|9676.8|9666.8|9689.5|9679.5|9691.3|9681.3|9674.8|9664.8|228
1642524000000|2022-01-18 16:40:00|9689.8|9679.8|9688.3|9678.3|9694|9684|9685.5|9675.5|173
1642524300000|2022-01-18 16:45:00|9688|9678|9682|9672|9688|9678|9676.3|9666.3|227
1642524600000|2022-01-18 16:50:00|9682.8|9672.8|9685.5|9675.5|9691.8|9681.8|9682.8|9672.8|110
1642524900000|2022-01-18 16:55:00|9685.3|9675.3|9688.5|9678.5|9688.8|9678.8|9682.3|9672.3|76
1642525200000|2022-01-18 17:00:00|9688.3|9678.3|9673.8|9663.8|9688.3|9678.3|9673|9663|98
1642525500000|2022-01-18 17:05:00|9673.5|9663.5|9671|9661|9673.5|9663.5|9665.8|9655.8|139
1642525800000|2022-01-18 17:10:00|9670.8|9660.8|9670|9660|9671.8|9661.8|9665.5|9655.5|91
1642526100000|2022-01-18 17:15:00|9669.3|9659.3|9674.8|9664.8|9677.5|9667.5|9669.3|9659.3|110
1642526400000|2022-01-18 17:20:00|9675.3|9665.3|9667.8|9657.8|9676.3|9666.3|9666|9656|120
1642526700000|2022-01-18 17:25:00|9667.5|9657.5|9667.5|9657.5|9670.3|9660.3|9665.8|9655.8|119
1642527000000|2022-01-18 17:30:00|9669|9659|9668.5|9658.5|9669.8|9659.8|9664.1|9654.1|118
1642527300000|2022-01-18 17:35:00|9668.4|9658.4|9657|9647|9668.4|9658.4|9655.8|9645.8|153
1642527600000|2022-01-18 17:40:00|9657.5|9647.5|9648.8|9638.8|9659|9649|9648.5|9638.5|127
1642527900000|2022-01-18 17:45:00|9649|9639|9636.8|9626.8|9651|9641|9635.8|9625.8|219
1642528200000|2022-01-18 17:50:00|9636.9|9626.9|9638|9628|9648.3|9638.3|9635.5|9625.5|235
1642528500000|2022-01-18 17:55:00|9638.5|9628.5|9649.4|9639.4|9649.4|9639.4|9637.6|9627.6|88
1642554000000|2022-01-19 01:00:00|9701.1|9691.1|9698.1|9688.1|9703.5|9693.5|9692.8|9682.8|78
1642554300000|2022-01-19 01:05:00|9698.3|9688.3|9703.8|9693.8|9705.6|9695.6|9698.3|9688.3|110
1642554600000|2022-01-19 01:10:00|9704|9694|9706.9|9696.9|9706.9|9696.9|9699.8|9689.8|71
1642554900000|2022-01-19 01:15:00|9706|9696|9704.5|9694.5|9711.4|9701.4|9704.5|9694.5|105
1642555200000|2022-01-19 01:20:00|9704.1|9694.1|9710.4|9700.4|9711.5|9701.5|9701.9|9691.9|82
1642555500000|2022-01-19 01:25:00|9710.1|9700.1|9711.4|9701.4|9718|9708|9708.9|9698.9|169
1642555800000|2022-01-19 01:30:00|9712|9702|9709.9|9699.9|9715.6|9705.6|9708.8|9698.8|133
1642556100000|2022-01-19 01:35:00|9710.3|9700.3|9726.5|9716.5|9727.4|9717.4|9710.3|9700.3|289
1642556400000|2022-01-19 01:40:00|9726.8|9716.8|9719.8|9709.8|9727.3|9717.3|9717|9707|116
1642556700000|2022-01-19 01:45:00|9720|9710|9716.1|9706.1|9722.1|9712.1|9714.6|9704.6|94
1642557000000|2022-01-19 01:50:00|9715.8|9705.8|9705.5|9695.5|9715.8|9705.8|9704.4|9694.4|218
1642557300000|2022-01-19 01:55:00|9705.8|9695.8|9704.4|9694.4|9708.1|9698.1|9701.4|9691.4|193
1642557600000|2022-01-19 02:00:00|9704.1|9694.1|9711.3|9701.3|9712.1|9702.1|9699.9|9689.9|237
1642557900000|2022-01-19 02:05:00|9710.9|9700.9|9718.3|9708.3|9720.8|9710.8|9710|9700|182
1642558200000|2022-01-19 02:10:00|9717.9|9707.9|9723.8|9713.8|9724|9714|9715.5|9705.5|151
1642558500000|2022-01-19 02:15:00|9723.5|9713.5|9722.5|9712.5|9725.3|9715.3|9721|9711|39
1642558800000|2022-01-19 02:20:00|9722.8|9712.8|9726.8|9716.8|9728.5|9718.5|9722.8|9712.8|103
1642559100000|2022-01-19 02:25:00|9725.9|9715.9|9724.9|9714.9|9727.3|9717.3|9723.8|9713.8|40
1642559400000|2022-01-19 02:30:00|9724.6|9714.6|9718.4|9708.4|9726|9716|9715.4|9705.4|163
1642559700000|2022-01-19 02:35:00|9718.1|9708.1|9717.9|9707.9|9721.8|9711.8|9710.6|9700.6|154
1642560000000|2022-01-19 02:40:00|9718|9708|9714.3|9704.3|9720.8|9710.8|9710.1|9700.1|174
1642560300000|2022-01-19 02:45:00|9713.8|9703.8|9711.5|9701.5|9719.5|9709.5|9707.9|9697.9|141
1642560600000|2022-01-19 02:50:00|9711.9|9701.9|9705.4|9695.4|9715.6|9705.6|9702.6|9692.6|115
1642560900000|2022-01-19 02:55:00|9705.3|9695.3|9708.3|9698.3|9709.8|9699.8|9703.5|9693.5|101
1642561200000|2022-01-19 03:00:00|9708|9698|9703.1|9693.1|9708.4|9698.4|9701.6|9691.6|128
1642561500000|2022-01-19 03:05:00|9703.5|9693.5|9703.9|9693.9|9707|9697|9703|9693|130
1642561800000|2022-01-19 03:10:00|9704.1|9694.1|9696.1|9686.1|9706.6|9696.6|9696.1|9686.1|115
1642562100000|2022-01-19 03:15:00|9695.9|9685.9|9698.6|9688.6|9700.8|9690.8|9694.3|9684.3|86
1642562400000|2022-01-19 03:20:00|9698.3|9688.3|9699.5|9689.5|9701|9691|9692.8|9682.8|157
1642562700000|2022-01-19 03:25:00|9699.1|9689.1|9690.9|9680.9|9699.1|9689.1|9690.1|9680.1|160
1642563000000|2022-01-19 03:30:00|9691|9681|9681.5|9671.5|9696|9686|9681.5|9671.5|91
1642563300000|2022-01-19 03:35:00|9681|9671|9681.4|9671.4|9683.9|9673.9|9679.6|9669.6|48
1642563600000|2022-01-19 03:40:00|9681.8|9671.8|9681.5|9671.5|9685|9675|9679.3|9669.3|63
1642563900000|2022-01-19 03:45:00|9681.4|9671.4|9679.6|9669.6|9682.3|9672.3|9679.6|9669.6|74
1642564200000|2022-01-19 03:50:00|9680.1|9670.1|9681.1|9671.1|9682.1|9672.1|9679|9669|48
1642564500000|2022-01-19 03:55:00|9681.5|9671.5|9683.6|9673.6|9687.4|9677.4|9679.8|9669.8|42
1642564800000|2022-01-19 04:00:00|9684|9674|9690|9680|9690|9680|9683.5|9673.5|48
1642565100000|2022-01-19 04:05:00|9689.8|9679.8|9690.4|9680.4|9691.6|9681.6|9688.6|9678.6|45
1642565400000|2022-01-19 04:10:00|9690.6|9680.6|9685.5|9675.5|9690.6|9680.6|9684.8|9674.8|46
1642565700000|2022-01-19 04:15:00|9685.1|9675.1|9685.6|9675.6|9686.8|9676.8|9684.1|9674.1|36
1642566000000|2022-01-19 04:20:00|9686|9676|9687.8|9677.8|9687.8|9677.8|9683.9|9673.9|26
1642566300000|2022-01-19 04:25:00|9687.3|9677.3|9695|9685|9695.6|9685.6|9687.3|9677.3|31
1642566600000|2022-01-19 04:30:00|9694.8|9684.8|9698.5|9688.5|9702.8|9692.8|9694.5|9684.5|30
1642566900000|2022-01-19 04:35:00|9698.1|9688.1|9698.6|9688.6|9699.3|9689.3|9695.8|9685.8|51
1642567200000|2022-01-19 04:40:00|9698|9688|9697.5|9687.5|9698.8|9688.8|9697.4|9687.4|26
1642567500000|2022-01-19 04:45:00|9698|9688|9691.5|9681.5|9698.5|9688.5|9691.5|9681.5|27
1642567800000|2022-01-19 04:50:00|9690.9|9680.9|9687|9677|9690.9|9680.9|9686.9|9676.9|16
1642568100000|2022-01-19 04:55:00|9686.5|9676.5|9681.9|9671.9|9687|9677|9680.6|9670.6|57
1642568400000|2022-01-19 05:00:00|9681.8|9671.8|9675.9|9665.9|9681.8|9671.8|9675.5|9665.5|64
1642568700000|2022-01-19 05:05:00|9676.5|9666.5|9676.3|9666.3|9679.1|9669.1|9676|9666|58
1642569000000|2022-01-19 05:10:00|9676|9666|9676.5|9666.5|9677|9667|9669.5|9659.5|79
1642569300000|2022-01-19 05:15:00|9676.8|9666.8|9676.3|9666.3|9677.3|9667.3|9671.8|9661.8|62
1642569600000|2022-01-19 05:20:00|9676.1|9666.1|9677.3|9667.3|9677.6|9667.6|9673.1|9663.1|67
1642569900000|2022-01-19 05:25:00|9676.9|9666.9|9677|9667|9678.5|9668.5|9675.4|9665.4|72
1642570200000|2022-01-19 05:30:00|9677.3|9667.3|9693.5|9683.5|9694|9684|9677.3|9667.3|197
1642570500000|2022-01-19 05:35:00|9693.4|9683.4|9699|9689|9699.8|9689.8|9691.8|9681.8|84
1642570800000|2022-01-19 05:40:00|9698.8|9688.8|9686.9|9676.9|9699.3|9689.3|9684.9|9674.9|165
1642571100000|2022-01-19 05:45:00|9686.8|9676.8|9692.3|9682.3|9696.8|9686.8|9686.1|9676.1|161
1642571400000|2022-01-19 05:50:00|9692|9682|9709|9699|9711|9701|9691|9681|158
1642571700000|2022-01-19 05:55:00|9708.6|9698.6|9709.6|9699.6|9711.4|9701.4|9706.5|9696.5|128
1642572000000|2022-01-19 06:00:00|9709.4|9699.4|9719.9|9709.9|9721.5|9711.5|9707|9697|172
1642572300000|2022-01-19 06:05:00|9719.1|9709.1|9719.8|9709.8|9726.6|9716.6|9716.1|9706.1|219
1642572600000|2022-01-19 06:10:00|9719.5|9709.5|9717.5|9707.5|9720.5|9710.5|9716.3|9706.3|153
1642572900000|2022-01-19 06:15:00|9717.1|9707.1|9717.4|9707.4|9720.4|9710.4|9714.3|9704.3|154
1642573200000|2022-01-19 06:20:00|9717.6|9707.6|9719.8|9709.8|9720.4|9710.4|9714.5|9704.5|91
1642573500000|2022-01-19 06:25:00|9720|9710|9726.8|9716.8|9726.8|9716.8|9719|9709|104
1642573800000|2022-01-19 06:30:00|9726.4|9716.4|9718.3|9708.3|9726.4|9716.4|9715.1|9705.1|127
1642574100000|2022-01-19 06:35:00|9718.6|9708.6|9719.8|9709.8|9720.5|9710.5|9715.3|9705.3|140
1642574400000|2022-01-19 06:40:00|9719.6|9709.6|9721|9711|9722.9|9712.9|9718.5|9708.5|91
1642574700000|2022-01-19 06:45:00|9720.5|9710.5|9722.6|9712.6|9725.3|9715.3|9720.3|9710.3|75
1642575000000|2022-01-19 06:50:00|9721.9|9711.9|9720.5|9710.5|9724.9|9714.9|9720.5|9710.5|45
1642575300000|2022-01-19 06:55:00|9720.9|9710.9|9720.5|9710.5|9721.8|9711.8|9720|9710|95
1642575600000|2022-01-19 07:00:00|9721|9711|9727.9|9717.9|9728.8|9718.8|9719.8|9709.8|102
1642575900000|2022-01-19 07:05:00|9728|9718|9723.6|9713.6|9728.8|9718.8|9721.5|9711.5|43
1642576200000|2022-01-19 07:10:00|9723.3|9713.3|9721.5|9711.5|9723.5|9713.5|9721|9711|27
1642576500000|2022-01-19 07:15:00|9721.8|9711.8|9722.6|9712.6|9724.6|9714.6|9721.3|9711.3|46
1642576800000|2022-01-19 07:20:00|9721.9|9711.9|9718.4|9708.4|9722|9712|9716.9|9706.9|40
1642577100000|2022-01-19 07:25:00|9718.1|9708.1|9718.4|9708.4|9721.3|9711.3|9717.9|9707.9|20
1642577400000|2022-01-19 07:30:00|9718.1|9708.1|9723.8|9713.8|9726.1|9716.1|9713.6|9703.6|56
1642577700000|2022-01-19 07:35:00|9724.1|9714.1|9719.3|9709.3|9724.1|9714.1|9715.6|9705.6|74
1642578000000|2022-01-19 07:40:00|9719.5|9709.5|9715.9|9705.9|9725.9|9715.9|9715|9705|86
1642578300000|2022-01-19 07:45:00|9715.6|9705.6|9715|9705|9717.9|9707.9|9711.8|9701.8|128
1642578600000|2022-01-19 07:50:00|9714.9|9704.9|9711.5|9701.5|9719.1|9709.1|9711.5|9701.5|67
1642578900000|2022-01-19 07:55:00|9710.8|9700.8|9711.3|9701.3|9711.3|9701.3|9700|9690|109
1642579200000|2022-01-19 08:00:00|9711.5|9701.5|9726.5|9716.5|9736|9726|9698.8|9688.8|218
1642579500000|2022-01-19 08:05:00|9726.8|9716.8|9729|9719|9730.5|9720.5|9721.3|9711.3|118
1642579800000|2022-01-19 08:10:00|9728.8|9718.8|9721.8|9711.8|9734|9724|9721|9711|99
1642580100000|2022-01-19 08:15:00|9722|9712|9724.8|9714.8|9731.5|9721.5|9721|9711|124
1642580400000|2022-01-19 08:20:00|9724.5|9714.5|9724.3|9714.3|9724.8|9714.8|9721|9711|46
1642580700000|2022-01-19 08:25:00|9724.5|9714.5|9722.8|9712.8|9726|9716|9720.5|9710.5|51
1642581000000|2022-01-19 08:30:00|9723|9713|9730.5|9720.5|9732.3|9722.3|9722.3|9712.3|72
1642581300000|2022-01-19 08:35:00|9730|9720|9723|9713|9730|9720|9723|9713|89
1642581600000|2022-01-19 08:40:00|9723.3|9713.3|9731.5|9721.5|9731.5|9721.5|9721.5|9711.5|41
1642581900000|2022-01-19 08:45:00|9731.8|9721.8|9742.5|9732.5|9748|9738|9731.8|9721.8|116
1642582200000|2022-01-19 08:50:00|9742.3|9732.3|9748.3|9738.3|9749|9739|9741|9731|58
1642582500000|2022-01-19 08:55:00|9748.5|9738.5|9756.8|9746.8|9761.3|9751.3|9745.5|9735.5|89
1642582800000|2022-01-19 09:00:00|9756.5|9746.5|9765|9755|9769.3|9759.3|9753|9743|110
1642583100000|2022-01-19 09:05:00|9765.5|9755.5|9761.8|9751.8|9769.5|9759.5|9761.8|9751.8|108
1642583400000|2022-01-19 09:10:00|9762|9752|9760|9750|9776.5|9766.5|9760|9750|179
1642583700000|2022-01-19 09:15:00|9759.8|9749.8|9764.5|9754.5|9767|9757|9759.8|9749.8|94
1642584000000|2022-01-19 09:20:00|9764.8|9754.8|9764.8|9754.8|9772.8|9762.8|9763|9753|123
1642584300000|2022-01-19 09:25:00|9764|9754|9753.3|9743.3|9766.3|9756.3|9751|9741|115
1642584600000|2022-01-19 09:30:00|9753.5|9743.5|9752.6|9742.6|9758|9748|9748.5|9738.5|139
1642584900000|2022-01-19 09:35:00|9752|9742|9749.8|9739.8|9756|9746|9748.8|9738.8|79
1642585200000|2022-01-19 09:40:00|9750|9740|9750.3|9740.3|9753|9743|9748.3|9738.3|73
1642585500000|2022-01-19 09:45:00|9750.5|9740.5|9750.3|9740.3|9752.5|9742.5|9743.1|9733.1|75
1642585800000|2022-01-19 09:50:00|9750.5|9740.5|9739.8|9729.8|9756.5|9746.5|9739|9729|79
1642586100000|2022-01-19 09:55:00|9740|9730|9745.3|9735.3|9745.3|9735.3|9736.5|9726.5|114
1642586400000|2022-01-19 10:00:00|9745|9735|9750|9740|9756|9746|9744.3|9734.3|91
1642586700000|2022-01-19 10:05:00|9749.8|9739.8|9768.5|9758.5|9769.3|9759.3|9748.3|9738.3|111
1642587000000|2022-01-19 10:10:00|9768.3|9758.3|9786.5|9776.5|9789.3|9779.3|9768|9758|186
1642587300000|2022-01-19 10:15:00|9786.8|9776.8|9787.8|9777.8|9798.5|9788.5|9786.5|9776.5|108
1642587600000|2022-01-19 10:20:00|9788.5|9778.5|9789.1|9779.1|9792|9782|9783.5|9773.5|82
1642587900000|2022-01-19 10:25:00|9789.3|9779.3|9787.5|9777.5|9790.5|9780.5|9779.5|9769.5|120
1642588200000|2022-01-19 10:30:00|9787|9777|9781|9771|9789|9779|9779.5|9769.5|128
1642588500000|2022-01-19 10:35:00|9781.5|9771.5|9777.8|9767.8|9782|9772|9775.5|9765.5|90
1642588800000|2022-01-19 10:40:00|9778.3|9768.3|9775|9765|9782|9772|9773.5|9763.5|88
1642589100000|2022-01-19 10:45:00|9775.3|9765.3|9768.5|9758.5|9775.8|9765.8|9765.8|9755.8|100
1642589400000|2022-01-19 10:50:00|9768.8|9758.8|9776.1|9766.1|9776.1|9766.1|9763.3|9753.3|108
1642589700000|2022-01-19 10:55:00|9776.8|9766.8|9789.8|9779.8|9793|9783|9774|9764|139
1642590000000|2022-01-19 11:00:00|9788|9778|9791|9781|9794.5|9784.5|9788|9778|94
1642590300000|2022-01-19 11:05:00|9789.8|9779.8|9787.5|9777.5|9791|9781|9783.5|9773.5|47
1642590600000|2022-01-19 11:10:00|9787.3|9777.3|9782.8|9772.8|9787.3|9777.3|9781.5|9771.5|32
1642590900000|2022-01-19 11:15:00|9783.3|9773.3|9782.3|9772.3|9784|9774|9782.3|9772.3|31
1642591200000|2022-01-19 11:20:00|9782.8|9772.8|9779.8|9769.8|9782.8|9772.8|9775.5|9765.5|109
1642591500000|2022-01-19 11:25:00|9780|9770|9777.8|9767.8|9783|9773|9777.8|9767.8|71
1642591800000|2022-01-19 11:30:00|9777.5|9767.5|9777|9767|9779|9769|9775.3|9765.3|59
1642592100000|2022-01-19 11:35:00|9777.3|9767.3|9788.3|9778.3|9789|9779|9777.3|9767.3|32
1642592400000|2022-01-19 11:40:00|9788.5|9778.5|9787.3|9777.3|9789|9779|9785.8|9775.8|34
1642592700000|2022-01-19 11:45:00|9787|9777|9791|9781|9792.5|9782.5|9786.8|9776.8|72
1642593000000|2022-01-19 11:50:00|9791.3|9781.3|9792.5|9782.5|9796|9786|9790.5|9780.5|77
1642593300000|2022-01-19 11:55:00|9792|9782|9797.5|9787.5|9800.5|9790.5|9788|9778|110
1642593600000|2022-01-19 12:00:00|9796.8|9786.8|9793|9783|9797.8|9787.8|9791.5|9781.5|71
1642593900000|2022-01-19 12:05:00|9793.3|9783.3|9791|9781|9794|9784|9790.3|9780.3|108
1642594200000|2022-01-19 12:10:00|9791.3|9781.3|9781.8|9771.8|9793.3|9783.3|9781.8|9771.8|103
1642594500000|2022-01-19 12:15:00|9782.3|9772.3|9784.5|9774.5|9789.3|9779.3|9782.3|9772.3|83
1642594800000|2022-01-19 12:20:00|9784.8|9774.8|9783.8|9773.8|9786.5|9776.5|9782.5|9772.5|102
1642595100000|2022-01-19 12:25:00|9784|9774|9786.8|9776.8|9791.5|9781.5|9783.5|9773.5|93
1642595400000|2022-01-19 12:30:00|9787.3|9777.3|9792.9|9782.9|9812.9|9802.9|9787|9777|221
1642595700000|2022-01-19 12:35:00|9793.5|9783.5|9783.8|9773.8|9796.9|9786.9|9781.8|9771.8|105
1642596000000|2022-01-19 12:40:00|9783.5|9773.5|9787.3|9777.3|9792|9782|9783.3|9773.3|79
1642596300000|2022-01-19 12:45:00|9786.3|9776.3|9783|9773|9786.3|9776.3|9781.5|9771.5|45
1642596600000|2022-01-19 12:50:00|9783.3|9773.3|9784.3|9774.3|9789.3|9779.3|9782|9772|115
1642596900000|2022-01-19 12:55:00|9783.8|9773.8|9782.8|9772.8|9788|9778|9777.8|9767.8|110
1642597200000|2022-01-19 13:00:00|9783.5|9773.5|9814.8|9804.8|9816.6|9806.6|9776.8|9766.8|397
1642597500000|2022-01-19 13:05:00|9815.1|9805.1|9826.8|9816.8|9839.8|9829.8|9809.8|9799.8|431
1642597800000|2022-01-19 13:10:00|9827|9817|9819.8|9809.8|9828.8|9818.8|9814.5|9804.5|271
1642598100000|2022-01-19 13:15:00|9819|9809|9818.5|9808.5|9834.8|9824.8|9810.5|9800.5|317
1642598400000|2022-01-19 13:20:00|9818|9808|9809|9799|9820.5|9810.5|9805.6|9795.6|243
1642598700000|2022-01-19 13:25:00|9809.3|9799.3|9811.6|9801.6|9813.5|9803.5|9798.3|9788.3|207
1642599000000|2022-01-19 13:30:00|9811.5|9801.5|9813.3|9803.3|9825.4|9815.4|9806.3|9796.3|233
1642599300000|2022-01-19 13:35:00|9813|9803|9821.5|9811.5|9823.3|9813.3|9812.5|9802.5|168
1642599600000|2022-01-19 13:40:00|9822.3|9812.3|9823.8|9813.8|9825.3|9815.3|9817.5|9807.5|185
1642599900000|2022-01-19 13:45:00|9823.3|9813.3|9820.3|9810.3|9825.8|9815.8|9814.8|9804.8|182
1642600200000|2022-01-19 13:50:00|9820.5|9810.5|9825.5|9815.5|9829.5|9819.5|9818.3|9808.3|221
1642600500000|2022-01-19 13:55:00|9825|9815|9849.3|9839.3|9850.5|9840.5|9821.5|9811.5|267
1642600800000|2022-01-19 14:00:00|9849.8|9839.8|9846.8|9836.8|9860.5|9850.5|9840|9830|357
1642601100000|2022-01-19 14:05:00|9847|9837|9840.5|9830.5|9856.8|9846.8|9840.5|9830.5|227
1642601400000|2022-01-19 14:10:00|9840.8|9830.8|9839.5|9829.5|9844.5|9834.5|9835.8|9825.8|269
1642601700000|2022-01-19 14:15:00|9839.8|9829.8|9841.8|9831.8|9843.8|9833.8|9834.8|9824.8|156
1642602000000|2022-01-19 14:20:00|9842|9832|9848|9838|9851.8|9841.8|9841.5|9831.5|194
1642602300000|2022-01-19 14:25:00|9847.8|9837.8|9861.3|9851.3|9861.3|9851.3|9835.8|9825.8|295
1642602600000|2022-01-19 14:30:00|9862.3|9852.3|9853.8|9843.8|9864.3|9854.3|9844.3|9834.3|381
1642602900000|2022-01-19 14:35:00|9854.3|9844.3|9856.8|9846.8|9863.5|9853.5|9854.3|9844.3|328
1642603200000|2022-01-19 14:40:00|9856.3|9846.3|9851.8|9841.8|9863.5|9853.5|9842.1|9832.1|359
1642603500000|2022-01-19 14:45:00|9852.5|9842.5|9857.8|9847.8|9870.8|9860.8|9852|9842|363
1642603800000|2022-01-19 14:50:00|9856.8|9846.8|9863.3|9853.3|9866|9856|9853.5|9843.5|238
1642604100000|2022-01-19 14:55:00|9863.5|9853.5|9864.5|9854.5|9868.3|9858.3|9856.8|9846.8|203
1642604400000|2022-01-19 15:00:00|9864.8|9854.8|9854.5|9844.5|9864.8|9854.8|9847.3|9837.3|229
1642604700000|2022-01-19 15:05:00|9854.3|9844.3|9854.5|9844.5|9859|9849|9852|9842|158
1642605000000|2022-01-19 15:10:00|9854.8|9844.8|9855|9845|9857.3|9847.3|9851.5|9841.5|132
1642605300000|2022-01-19 15:15:00|9854.8|9844.8|9830.8|9820.8|9854.8|9844.8|9826.3|9816.3|183
1642605600000|2022-01-19 15:20:00|9831|9821|9828.3|9818.3|9834.3|9824.3|9827|9817|166
1642605900000|2022-01-19 15:25:00|9828.5|9818.5|9827.8|9817.8|9833|9823|9819.3|9809.3|226
1642606200000|2022-01-19 15:30:00|9828.8|9818.8|9823|9813|9835.3|9825.3|9820.8|9810.8|307
1642606500000|2022-01-19 15:35:00|9822.5|9812.5|9820|9810|9828.8|9818.8|9819|9809|184
1642606800000|2022-01-19 15:40:00|9819.8|9809.8|9838.6|9828.6|9839.6|9829.6|9815.8|9805.8|171
1642607100000|2022-01-19 15:45:00|9838.4|9828.4|9829|9819|9839.8|9829.8|9828|9818|157
1642607400000|2022-01-19 15:50:00|9828.8|9818.8|9835.8|9825.8|9840.8|9830.8|9826|9816|154
1642607700000|2022-01-19 15:55:00|9835.3|9825.3|9839.5|9829.5|9843|9833|9833|9823|134
1642608000000|2022-01-19 16:00:00|9839.8|9829.8|9845|9835|9846.5|9836.5|9837|9827|173
1642608300000|2022-01-19 16:05:00|9844.8|9834.8|9846.8|9836.8|9849.3|9839.3|9842.8|9832.8|118
1642608600000|2022-01-19 16:10:00|9846.6|9836.6|9832.8|9822.8|9846.6|9836.6|9831.8|9821.8|187
1642608900000|2022-01-19 16:15:00|9834|9824|9837.5|9827.5|9840.8|9830.8|9833.3|9823.3|182
1642609200000|2022-01-19 16:20:00|9837.3|9827.3|9844.3|9834.3|9844.8|9834.8|9835.8|9825.8|141
1642609500000|2022-01-19 16:25:00|9845|9835|9850.3|9840.3|9852|9842|9844|9834|151
1642609800000|2022-01-19 16:30:00|9850.5|9840.5|9844.5|9834.5|9854.5|9844.5|9842.8|9832.8|204
1642610100000|2022-01-19 16:35:00|9845.4|9835.4|9847.3|9837.3|9850.5|9840.5|9841.8|9831.8|196
1642610400000|2022-01-19 16:40:00|9847|9837|9842.8|9832.8|9847.8|9837.8|9839.5|9829.5|181
1642610700000|2022-01-19 16:45:00|9843|9833|9846.3|9836.3|9850.5|9840.5|9843|9833|83
1642611000000|2022-01-19 16:50:00|9847.3|9837.3|9851|9841|9854.3|9844.3|9845.5|9835.5|118
1642611300000|2022-01-19 16:55:00|9850.8|9840.8|9844.3|9834.3|9850.8|9840.8|9840.3|9830.3|122
1642611600000|2022-01-19 17:00:00|9844.5|9834.5|9835.5|9825.5|9845.5|9835.5|9825|9815|92
1642611900000|2022-01-19 17:05:00|9835.8|9825.8|9835.8|9825.8|9838.5|9828.5|9835.3|9825.3|66
1642612200000|2022-01-19 17:10:00|9836.3|9826.3|9835.5|9825.5|9838|9828|9835.5|9825.5|35
1642612500000|2022-01-19 17:15:00|9835.3|9825.3|9826.5|9816.5|9837.3|9827.3|9822.3|9812.3|100
1642612800000|2022-01-19 17:20:00|9826.3|9816.3|9831.3|9821.3|9832.3|9822.3|9824|9814|82
1642613100000|2022-01-19 17:25:00|9831.8|9821.8|9830|9820|9836|9826|9830|9820|68
1642613400000|2022-01-19 17:30:00|9830.5|9820.5|9831.5|9821.5|9834|9824|9829|9819|145
1642613700000|2022-01-19 17:35:00|9832|9822|9829|9819|9838.3|9828.3|9829|9819|132
1642614000000|2022-01-19 17:40:00|9828.8|9818.8|9826.8|9816.8|9829|9819|9820.5|9810.5|109
1642614300000|2022-01-19 17:45:00|9826.3|9816.3|9824|9814|9830.3|9820.3|9823.5|9813.5|157
1642614600000|2022-01-19 17:50:00|9824.5|9814.5|9826|9816|9826.5|9816.5|9821|9811|105
1642614900000|2022-01-19 17:55:00|9826.3|9816.3|9838.9|9828.9|9838.9|9828.9|9823.9|9813.9|131
1642640400000|2022-01-20 01:00:00|9825.8|9815.8|9823.9|9813.9|9830.3|9820.3|9822.8|9812.8|139
1642640700000|2022-01-20 01:05:00|9823.1|9813.1|9831.8|9821.8|9832.3|9822.3|9818.8|9808.8|157
1642641000000|2022-01-20 01:10:00|9832|9822|9816.3|9806.3|9833|9823|9812.8|9802.8|279
1642641300000|2022-01-20 01:15:00|9816|9806|9815.9|9805.9|9819.1|9809.1|9798.8|9788.8|369
1642641600000|2022-01-20 01:20:00|9815.3|9805.3|9822.6|9812.6|9827.1|9817.1|9814.8|9804.8|254
1642641900000|2022-01-20 01:25:00|9823|9813|9824|9814|9832.5|9822.5|9821.3|9811.3|184
1642642200000|2022-01-20 01:30:00|9824.5|9814.5|9828|9818|9830|9820|9821.8|9811.8|158
1642642500000|2022-01-20 01:35:00|9828.4|9818.4|9830|9820|9833.8|9823.8|9824.1|9814.1|173
1642642800000|2022-01-20 01:40:00|9830.4|9820.4|9837|9827|9840.3|9830.3|9830.4|9820.4|222
1642643100000|2022-01-20 01:45:00|9837.3|9827.3|9831.3|9821.3|9846|9836|9831|9821|210
1642643400000|2022-01-20 01:50:00|9831.4|9821.4|9826.5|9816.5|9836.3|9826.3|9825|9815|235
1642643700000|2022-01-20 01:55:00|9826.3|9816.3|9821.8|9811.8|9829|9819|9820.8|9810.8|191
1642644000000|2022-01-20 02:00:00|9822.3|9812.3|9824.3|9814.3|9830.5|9820.5|9821.1|9811.1|255
1642644300000|2022-01-20 02:05:00|9824.5|9814.5|9827.8|9817.8|9831.8|9821.8|9823.8|9813.8|215
1642644600000|2022-01-20 02:10:00|9828|9818|9831.1|9821.1|9839.5|9829.5|9827.8|9817.8|204
1642644900000|2022-01-20 02:15:00|9831.3|9821.3|9831|9821|9833.3|9823.3|9829|9819|135
1642645200000|2022-01-20 02:20:00|9831.4|9821.4|9834.3|9824.3|9834.3|9824.3|9827.9|9817.9|86
1642645500000|2022-01-20 02:25:00|9834|9824|9833.1|9823.1|9835.8|9825.8|9830.3|9820.3|59
1642645800000|2022-01-20 02:30:00|9833.5|9823.5|9831.1|9821.1|9833.5|9823.5|9824.3|9814.3|156
1642646100000|2022-01-20 02:35:00|9831.5|9821.5|9834.3|9824.3|9837.1|9827.1|9828.6|9818.6|144
1642646400000|2022-01-20 02:40:00|9834|9824|9835.9|9825.9|9839.6|9829.6|9830.6|9820.6|126
1642646700000|2022-01-20 02:45:00|9836.4|9826.4|9836.1|9826.1|9838.4|9828.4|9835.8|9825.8|70
1642647000000|2022-01-20 02:50:00|9835.9|9825.9|9835.9|9825.9|9837.5|9827.5|9835|9825|93
1642647300000|2022-01-20 02:55:00|9835.4|9825.4|9842|9832|9844.8|9834.8|9835.3|9825.3|121
1642647600000|2022-01-20 03:00:00|9842.4|9832.4|9846.1|9836.1|9848|9838|9842.4|9832.4|102
1642647900000|2022-01-20 03:05:00|9846.4|9836.4|9843|9833|9849.4|9839.4|9840.6|9830.6|84
1642648200000|2022-01-20 03:10:00|9842.5|9832.5|9846.5|9836.5|9847.9|9837.9|9841.5|9831.5|121
1642648500000|2022-01-20 03:15:00|9847|9837|9880.3|9870.3|9880.5|9870.5|9847|9837|172
1642648800000|2022-01-20 03:20:00|9880.8|9870.8|9874|9864|9888.4|9878.4|9873.5|9863.5|235
1642649100000|2022-01-20 03:25:00|9874.5|9864.5|9865.5|9855.5|9876.6|9866.6|9864.8|9854.8|334
1642649400000|2022-01-20 03:30:00|9865.9|9855.9|9878|9868|9878.5|9868.5|9865.9|9855.9|140
1642649700000|2022-01-20 03:35:00|9877.8|9867.8|9872.5|9862.5|9879.3|9869.3|9872|9862|86
1642650000000|2022-01-20 03:40:00|9872.3|9862.3|9872.3|9862.3|9873.4|9863.4|9870|9860|31
1642650300000|2022-01-20 03:45:00|9872.5|9862.5|9870.1|9860.1|9873.9|9863.9|9869.9|9859.9|98
1642650600000|2022-01-20 03:50:00|9869.8|9859.8|9874|9864|9874|9864|9866.8|9856.8|65
1642650900000|2022-01-20 03:55:00|9873.6|9863.6|9872.3|9862.3|9875.3|9865.3|9871.9|9861.9|56
1642651200000|2022-01-20 04:00:00|9872.5|9862.5|9873.8|9863.8|9874.1|9864.1|9872.5|9862.5|39
1642651500000|2022-01-20 04:05:00|9873.3|9863.3|9870.6|9860.6|9873.3|9863.3|9868.5|9858.5|68
1642651800000|2022-01-20 04:10:00|9870.1|9860.1|9869.5|9859.5|9872|9862|9867.4|9857.4|71
1642652100000|2022-01-20 04:15:00|9869.3|9859.3|9867.5|9857.5|9869.9|9859.9|9866.8|9856.8|65
1642652400000|2022-01-20 04:20:00|9867.8|9857.8|9867.1|9857.1|9868|9858|9866.6|9856.6|33
1642652700000|2022-01-20 04:25:00|9867.3|9857.3|9871.4|9861.4|9873|9863|9867.3|9857.3|22
1642653000000|2022-01-20 04:30:00|9871.1|9861.1|9873.3|9863.3|9873.4|9863.4|9870.5|9860.5|17
1642653300000|2022-01-20 04:35:00|9873.5|9863.5|9869|9859|9874.3|9864.3|9868.6|9858.6|28
1642653600000|2022-01-20 04:40:00|9869.3|9859.3|9867.1|9857.1|9869.3|9859.3|9866.6|9856.6|14
1642653900000|2022-01-20 04:45:00|9867.5|9857.5|9869.4|9859.4|9869.9|9859.9|9866.5|9856.5|32
1642654200000|2022-01-20 04:50:00|9869.5|9859.5|9872.5|9862.5|9873.4|9863.4|9869.5|9859.5|37
1642654500000|2022-01-20 04:55:00|9872.9|9862.9|9872.8|9862.8|9874.8|9864.8|9872.5|9862.5|66
1642654800000|2022-01-20 05:00:00|9873.1|9863.1|9883|9873|9884.1|9874.1|9872.5|9862.5|141
1642655100000|2022-01-20 05:05:00|9883.6|9873.6|9883|9873|9883.6|9873.6|9879.3|9869.3|84
1642655400000|2022-01-20 05:10:00|9883.4|9873.4|9890.8|9880.8|9893|9883|9882.8|9872.8|94
1642655700000|2022-01-20 05:15:00|9891.4|9881.4|9891.8|9881.8|9900|9890|9890.3|9880.3|83
1642656000000|2022-01-20 05:20:00|9891.4|9881.4|9888.5|9878.5|9891.8|9881.8|9887.9|9877.9|76
1642656300000|2022-01-20 05:25:00|9888.3|9878.3|9873.6|9863.6|9888.3|9878.3|9873.4|9863.4|103
1642656600000|2022-01-20 05:30:00|9873.5|9863.5|9876.3|9866.3|9880.1|9870.1|9868.4|9858.4|249
1642656900000|2022-01-20 05:35:00|9876.1|9866.1|9861.4|9851.4|9876.4|9866.4|9860.4|9850.4|157
1642657200000|2022-01-20 05:40:00|9860.8|9850.8|9858.9|9848.9|9864.5|9854.5|9857.8|9847.8|105
1642657500000|2022-01-20 05:45:00|9859.1|9849.1|9861.5|9851.5|9866|9856|9858.9|9848.9|106
1642657800000|2022-01-20 05:50:00|9861.3|9851.3|9859.4|9849.4|9863|9853|9858.6|9848.6|113
1642658100000|2022-01-20 05:55:00|9859.8|9849.8|9872.3|9862.3|9872.3|9862.3|9858.6|9848.6|105
1642658400000|2022-01-20 06:00:00|9873.4|9863.4|9888.3|9878.3|9889.5|9879.5|9871.3|9861.3|167
1642658700000|2022-01-20 06:05:00|9888.5|9878.5|9891.1|9881.1|9891.1|9881.1|9881.8|9871.8|174
1642659000000|2022-01-20 06:10:00|9890.8|9880.8|9888.6|9878.6|9892.4|9882.4|9887.9|9877.9|81
1642659300000|2022-01-20 06:15:00|9889|9879|9888.6|9878.6|9892.4|9882.4|9886.6|9876.6|117
1642659600000|2022-01-20 06:20:00|9888.9|9878.9|9899.5|9889.5|9899.5|9889.5|9888.4|9878.4|75
1642659900000|2022-01-20 06:25:00|9899.3|9889.3|9900.6|9890.6|9901.6|9891.6|9897|9887|90
1642660200000|2022-01-20 06:30:00|9901.3|9891.3|9899.8|9889.8|9906.4|9896.4|9896.4|9886.4|130
1642660500000|2022-01-20 06:35:00|9899.6|9889.6|9908.8|9898.8|9910.4|9900.4|9899.6|9889.6|169
1642660800000|2022-01-20 06:40:00|9908.5|9898.5|9908|9898|9909.9|9899.9|9905.8|9895.8|132
1642661100000|2022-01-20 06:45:00|9907.8|9897.8|9896|9886|9909|9899|9895.5|9885.5|154
1642661400000|2022-01-20 06:50:00|9894.5|9884.5|9889.8|9879.8|9898.3|9888.3|9886|9876|182
1642661700000|2022-01-20 06:55:00|9888.8|9878.8|9893.3|9883.3|9893.5|9883.5|9884|9874|165
1642662000000|2022-01-20 07:00:00|9890.4|9880.4|9890.3|9880.3|9892.4|9882.4|9884|9874|75
1642662300000|2022-01-20 07:05:00|9890.4|9880.4|9891.3|9881.3|9894.5|9884.5|9889.5|9879.5|50
1642662600000|2022-01-20 07:10:00|9892.3|9882.3|9896.1|9886.1|9899.5|9889.5|9892.3|9882.3|50
1642662900000|2022-01-20 07:15:00|9896.8|9886.8|9895.1|9885.1|9896.9|9886.9|9892.6|9882.6|23
1642663200000|2022-01-20 07:20:00|9894.9|9884.9|9925.6|9915.6|9925.6|9915.6|9892.9|9882.9|60
1642663500000|2022-01-20 07:25:00|9926.1|9916.1|9926.1|9916.1|9931|9921|9921.8|9911.8|63
1642663800000|2022-01-20 07:30:00|9926.8|9916.8|9923.9|9913.9|9930.9|9920.9|9917.3|9907.3|92
1642664100000|2022-01-20 07:35:00|9923.6|9913.6|9918.3|9908.3|9928.1|9918.1|9917.9|9907.9|60
1642664400000|2022-01-20 07:40:00|9920|9910|9933.3|9923.3|9933.3|9923.3|9916.8|9906.8|92
1642664700000|2022-01-20 07:45:00|9933.6|9923.6|9914.4|9904.4|9933.6|9923.6|9914.4|9904.4|74
1642665000000|2022-01-20 07:50:00|9915|9905|9918.5|9908.5|9920|9910|9912.4|9902.4|77
1642665300000|2022-01-20 07:55:00|9917.8|9907.8|9921.8|9911.8|9922.8|9912.8|9912.3|9902.3|64
1642665600000|2022-01-20 08:00:00|9922.8|9912.8|9914.8|9904.8|9924|9914|9910.8|9900.8|150
1642665900000|2022-01-20 08:05:00|9915.3|9905.3|9909.3|9899.3|9915.3|9905.3|9899.5|9889.5|212
1642666200000|2022-01-20 08:10:00|9910|9900|9887|9877|9910.8|9900.8|9885.8|9875.8|122
1642666500000|2022-01-20 08:15:00|9887.8|9877.8|9893.6|9883.6|9900.8|9890.8|9887.3|9877.3|194
1642666800000|2022-01-20 08:20:00|9894.3|9884.3|9902.8|9892.8|9903.8|9893.8|9892|9882|105
1642667100000|2022-01-20 08:25:00|9903|9893|9909|9899|9911|9901|9899|9889|95
1642667400000|2022-01-20 08:30:00|9909.3|9899.3|9908.3|9898.3|9910|9900|9894.5|9884.5|138
1642667700000|2022-01-20 08:35:00|9907.8|9897.8|9910.5|9900.5|9914.3|9904.3|9903|9893|110
1642668000000|2022-01-20 08:40:00|9911.3|9901.3|9908|9898|9911.3|9901.3|9902.3|9892.3|42
1642668300000|2022-01-20 08:45:00|9907.5|9897.5|9901.3|9891.3|9910.3|9900.3|9900.5|9890.5|91
1642668600000|2022-01-20 08:50:00|9901.8|9891.8|9907.5|9897.5|9907.8|9897.8|9894.8|9884.8|93
1642668900000|2022-01-20 08:55:00|9907|9897|9916.8|9906.8|9917|9907|9906.3|9896.3|101
1642669200000|2022-01-20 09:00:00|9916.5|9906.5|9923.6|9913.6|9935.8|9925.8|9914.5|9904.5|155
1642669500000|2022-01-20 09:05:00|9923.4|9913.4|9917.5|9907.5|9924|9914|9916|9906|71
1642669800000|2022-01-20 09:10:00|9917.3|9907.3|9912|9902|9917.3|9907.3|9903.5|9893.5|159
1642670100000|2022-01-20 09:15:00|9912.3|9902.3|9910|9900|9916|9906|9905.8|9895.8|160
1642670400000|2022-01-20 09:20:00|9908.5|9898.5|9908.5|9898.5|9910.3|9900.3|9904.5|9894.5|75
1642670700000|2022-01-20 09:25:00|9907.3|9897.3|9919.3|9909.3|9923|9913|9907.3|9897.3|76
1642671000000|2022-01-20 09:30:00|9919.5|9909.5|9921|9911|9924.5|9914.5|9918.5|9908.5|75
1642671300000|2022-01-20 09:35:00|9921.3|9911.3|9928|9918|9928.8|9918.8|9920|9910|135
1642671600000|2022-01-20 09:40:00|9927.8|9917.8|9917.5|9907.5|9932.5|9922.5|9917|9907|132
1642671900000|2022-01-20 09:45:00|9917.8|9907.8|9923.5|9913.5|9923.8|9913.8|9917.8|9907.8|100
1642672200000|2022-01-20 09:50:00|9923.3|9913.3|9926.3|9916.3|9932.3|9922.3|9920|9910|81
1642672500000|2022-01-20 09:55:00|9926|9916|9924.8|9914.8|9927|9917|9923|9913|46
1642672800000|2022-01-20 10:00:00|9925.3|9915.3|9931.8|9921.8|9932.3|9922.3|9925.3|9915.3|62
1642673100000|2022-01-20 10:05:00|9931.5|9921.5|9931.3|9921.3|9932.8|9922.8|9929.3|9919.3|52
1642673400000|2022-01-20 10:10:00|9930.8|9920.8|9946.3|9936.3|9947.3|9937.3|9930.8|9920.8|114
1642673700000|2022-01-20 10:15:00|9946.5|9936.5|9954.5|9944.5|9954.8|9944.8|9946.3|9936.3|95
1642674000000|2022-01-20 10:20:00|9954|9944|9948.3|9938.3|9957|9947|9948.3|9938.3|110
1642674300000|2022-01-20 10:25:00|9947.3|9937.3|9952.5|9942.5|9958.5|9948.5|9947.3|9937.3|97
1642674600000|2022-01-20 10:30:00|9953|9943|9947.8|9937.8|9957.3|9947.3|9946|9936|90
1642674900000|2022-01-20 10:35:00|9948|9938|9947.5|9937.5|9948.5|9938.5|9942.8|9932.8|64
1642675200000|2022-01-20 10:40:00|9947.8|9937.8|9949.8|9939.8|9950.8|9940.8|9944.8|9934.8|54
1642675500000|2022-01-20 10:45:00|9950|9940|9951|9941|9955|9945|9949.8|9939.8|80
1642675800000|2022-01-20 10:50:00|9951.3|9941.3|9952.3|9942.3|9954.3|9944.3|9948|9938|72
1642676100000|2022-01-20 10:55:00|9952|9942|9950.5|9940.5|9952.5|9942.5|9947|9937|74
1642676400000|2022-01-20 11:00:00|9950.3|9940.3|9953.5|9943.5|9953.5|9943.5|9949|9939|126
1642676700000|2022-01-20 11:05:00|9953.3|9943.3|9954.3|9944.3|9955.3|9945.3|9951.3|9941.3|72
1642677000000|2022-01-20 11:10:00|9954.5|9944.5|9948|9938|9958|9948|9947.5|9937.5|87
1642677300000|2022-01-20 11:15:00|9948.3|9938.3|9957.3|9947.3|9957.8|9947.8|9947.5|9937.5|93
1642677600000|2022-01-20 11:20:00|9957|9947|9953|9943|9957|9947|9952.5|9942.5|67
1642677900000|2022-01-20 11:25:00|9953.3|9943.3|9946.8|9936.8|9954.9|9944.9|9946|9936|51
1642678200000|2022-01-20 11:30:00|9945.9|9935.9|9941|9931|9945.9|9935.9|9938.5|9928.5|87
1642678500000|2022-01-20 11:35:00|9941.3|9931.3|9947.3|9937.3|9947.3|9937.3|9941.3|9931.3|60
1642678800000|2022-01-20 11:40:00|9947|9937|9946.8|9936.8|9953|9943|9946.5|9936.5|79
1642679100000|2022-01-20 11:45:00|9947|9937|9945.5|9935.5|9947.8|9937.8|9943.5|9933.5|50
1642679400000|2022-01-20 11:50:00|9945.8|9935.8|9942.5|9932.5|9950|9940|9940.5|9930.5|88
1642679700000|2022-01-20 11:55:00|9942.8|9932.8|9937.8|9927.8|9943.5|9933.5|9931.8|9921.8|98
1642680000000|2022-01-20 12:00:00|9938.3|9928.3|9942.3|9932.3|9943|9933|9932|9922|126
1642680300000|2022-01-20 12:05:00|9942.8|9932.8|9939|9929|9943.8|9933.8|9936.5|9926.5|90
1642680600000|2022-01-20 12:10:00|9938.8|9928.8|9927.3|9917.3|9938.8|9928.8|9927.3|9917.3|104
1642680900000|2022-01-20 12:15:00|9927.5|9917.5|9920.3|9910.3|9929.5|9919.5|9914.5|9904.5|110
1642681200000|2022-01-20 12:20:00|9919.5|9909.5|9920.5|9910.5|9923.5|9913.5|9916.5|9906.5|59
1642681500000|2022-01-20 12:25:00|9920|9910|9920|9910|9922.3|9912.3|9914.5|9904.5|79
1642681800000|2022-01-20 12:30:00|9920.8|9910.8|9914|9904|9927|9917|9912.8|9902.8|164
1642682100000|2022-01-20 12:35:00|9913.5|9903.5|9916|9906|9919.5|9909.5|9909.3|9899.3|140
1642682400000|2022-01-20 12:40:00|9916.3|9906.3|9903.3|9893.3|9917.8|9907.8|9903.3|9893.3|99
1642682700000|2022-01-20 12:45:00|9903.5|9893.5|9910|9900|9910.5|9900.5|9903.5|9893.5|67
1642683000000|2022-01-20 12:50:00|9912.3|9902.3|9921.3|9911.3|9921.3|9911.3|9912.3|9902.3|109
1642683300000|2022-01-20 12:55:00|9922.3|9912.3|9922.5|9912.5|9930.5|9920.5|9919.5|9909.5|155
1642683600000|2022-01-20 13:00:00|9923.3|9913.3|9912|9902|9923.3|9913.3|9888.4|9878.4|463
1642683900000|2022-01-20 13:05:00|9911.5|9901.5|9918.8|9908.8|9934.3|9924.3|9909.8|9899.8|309
1642684200000|2022-01-20 13:10:00|9919.3|9909.3|9911|9901|9920.5|9910.5|9892|9882|275
1642684500000|2022-01-20 13:15:00|9911.3|9901.3|9920.6|9910.6|9926.3|9916.3|9896.3|9886.3|225
1642684800000|2022-01-20 13:20:00|9920.5|9910.5|9935.8|9925.8|9938.8|9928.8|9917|9907|217
1642685100000|2022-01-20 13:25:00|9936.8|9926.8|9926.8|9916.8|9936.8|9926.8|9923.8|9913.8|202
1642685400000|2022-01-20 13:30:00|9927.8|9917.8|9931.3|9921.3|9945|9935|9927.8|9917.8|189
1642685700000|2022-01-20 13:35:00|9931.5|9921.5|9924|9914|9944|9934|9916.1|9906.1|270
1642686000000|2022-01-20 13:40:00|9923.8|9913.8|9938|9928|9940|9930|9919.9|9909.9|209
1642686300000|2022-01-20 13:45:00|9937.5|9927.5|9947.3|9937.3|9947.3|9937.3|9930.3|9920.3|170
1642686600000|2022-01-20 13:50:00|9947.8|9937.8|9947.3|9937.3|9959|9949|9947|9937|244
1642686900000|2022-01-20 13:55:00|9947.5|9937.5|9950.5|9940.5|9952.8|9942.8|9941.5|9931.5|223
1642687200000|2022-01-20 14:00:00|9950.8|9940.8|9957.5|9947.5|9959.5|9949.5|9948.8|9938.8|164
1642687500000|2022-01-20 14:05:00|9958|9948|9966.3|9956.3|9967.5|9957.5|9955.5|9945.5|183
1642687800000|2022-01-20 14:10:00|9966|9956|9952.8|9942.8|9967|9957|9942.6|9932.6|312
1642688100000|2022-01-20 14:15:00|9953|9943|9943|9933|9954|9944|9940.8|9930.8|273
1642688400000|2022-01-20 14:20:00|9943.5|9933.5|9963.8|9953.8|9966.3|9956.3|9943.5|9933.5|184
1642688700000|2022-01-20 14:25:00|9964|9954|9963.5|9953.5|9967.3|9957.3|9959.5|9949.5|144
1642689000000|2022-01-20 14:30:00|9963.8|9953.8|9957|9947|9967.8|9957.8|9956.5|9946.5|241
1642689300000|2022-01-20 14:35:00|9957.3|9947.3|9964.8|9954.8|9964.8|9954.8|9954.5|9944.5|139
1642689600000|2022-01-20 14:40:00|9965.3|9955.3|9960|9950|9969.5|9959.5|9957.8|9947.8|152
1642689900000|2022-01-20 14:45:00|9961.3|9951.3|9981|9971|9981|9971|9956|9946|236
1642690200000|2022-01-20 14:50:00|9980.8|9970.8|9992.3|9982.3|9996.3|9986.3|9979.8|9969.8|225
1642690500000|2022-01-20 14:55:00|9993|9983|9993.3|9983.3|10003.5|9993.5|9991|9981|230
1642690800000|2022-01-20 15:00:00|9993|9983|9982.5|9972.5|9997.8|9987.8|9982|9972|227
1642691100000|2022-01-20 15:05:00|9982.8|9972.8|9981.3|9971.3|9993|9983|9980.9|9970.9|230
1642691400000|2022-01-20 15:10:00|9981.5|9971.5|9987.8|9977.8|9991|9981|9981.3|9971.3|216
1642691700000|2022-01-20 15:15:00|9986|9976|9981.5|9971.5|9986.8|9976.8|9978.3|9968.3|183
1642692000000|2022-01-20 15:20:00|9981.8|9971.8|9981.8|9971.8|9985.8|9975.8|9979.8|9969.8|134
1642692300000|2022-01-20 15:25:00|9981.5|9971.5|9985.8|9975.8|9987.5|9977.5|9981.5|9971.5|99
1642692600000|2022-01-20 15:30:00|9986.3|9976.3|9991|9981|9991.5|9981.5|9985.3|9975.3|132
1642692900000|2022-01-20 15:35:00|9991.5|9981.5|9997.3|9987.3|9998|9988|9988.3|9978.3|153
1642693200000|2022-01-20 15:40:00|9997.8|9987.8|9994.8|9984.8|9999.3|9989.3|9993.5|9983.5|123
1642693500000|2022-01-20 15:45:00|9995|9985|9996|9986|9997.8|9987.8|9991.3|9981.3|204
1642693800000|2022-01-20 15:50:00|9995.8|9985.8|9998.8|9988.8|10000.3|9990.3|9993.3|9983.3|212
1642694100000|2022-01-20 15:55:00|9998.5|9988.5|9997|9987|10002.3|9992.3|9995.8|9985.8|160
1642694400000|2022-01-20 16:00:00|9997.8|9987.8|9998.8|9988.8|10001.5|9991.5|9993.8|9983.8|164
1642694700000|2022-01-20 16:05:00|9999|9989|10002|9992|10003.8|9993.8|9997.3|9987.3|126
1642695000000|2022-01-20 16:10:00|10001.8|9991.8|10000.3|9990.3|10004.3|9994.3|9998.8|9988.8|98
1642695300000|2022-01-20 16:15:00|10000.5|9990.5|10000.5|9990.5|10005|9995|10000.5|9990.5|110
1642695600000|2022-01-20 16:20:00|10000.3|9990.3|9984.3|9974.3|10000.5|9990.5|9981|9971|201
1642695900000|2022-01-20 16:25:00|9984.5|9974.5|9979.3|9969.3|9989.5|9979.5|9979.3|9969.3|141
1642696200000|2022-01-20 16:30:00|9979.4|9969.4|9997|9987|9998.3|9988.3|9978.8|9968.8|192
1642696500000|2022-01-20 16:35:00|9997.3|9987.3|9999|9989|10000.5|9990.5|9996|9986|176
1642696800000|2022-01-20 16:40:00|9999.5|9989.5|9992.8|9982.8|10001.8|9991.8|9991.8|9981.8|110
1642697100000|2022-01-20 16:45:00|9993|9983|10000.8|9990.8|10000.8|9990.8|9990.5|9980.5|166
1642697400000|2022-01-20 16:50:00|10000.5|9990.5|10001.5|9991.5|10009.5|9999.5|10000.5|9990.5|185
1642697700000|2022-01-20 16:55:00|10001.3|9991.3|9994.8|9984.8|10008.5|9998.5|9994.8|9984.8|170
1642698000000|2022-01-20 17:00:00|9995.5|9985.5|10014|10004|10014|10004|9995.3|9985.3|125
1642698300000|2022-01-20 17:05:00|10013.5|10003.5|10023.8|10013.8|10024.5|10014.5|10011.8|10001.8|192
1642698600000|2022-01-20 17:10:00|10023.5|10013.5|10020.5|10010.5|10024.5|10014.5|10015.1|10005.1|112
1642698900000|2022-01-20 17:15:00|10020.3|10010.3|10020|10010|10024.3|10014.3|10019.3|10009.3|110
1642699200000|2022-01-20 17:20:00|10019.8|10009.8|10018.3|10008.3|10024|10014|10008.9|9998.9|155
1642699500000|2022-01-20 17:25:00|10017.8|10007.8|10029|10019|10030.3|10020.3|10017.8|10007.8|104
1642699800000|2022-01-20 17:30:00|10028.8|10018.8|10033.8|10023.8|10034.5|10024.5|10024.5|10014.5|124
1642700100000|2022-01-20 17:35:00|10034.3|10024.3|10034.3|10024.3|10039.3|10029.3|10032|10022|96
1642700400000|2022-01-20 17:40:00|10034.8|10024.8|10053.3|10043.3|10053.5|10043.5|10034.8|10024.8|114
1642700700000|2022-01-20 17:45:00|10053.8|10043.8|10044|10034|10053.8|10043.8|10042.3|10032.3|100
1642701000000|2022-01-20 17:50:00|10043.8|10033.8|10043.5|10033.5|10053|10043|10039.5|10029.5|162
1642701300000|2022-01-20 17:55:00|10043|10033|10062.4|10052.4|10064.1|10054.1|10039.6|10029.6|181
1642726800000|2022-01-21 01:00:00|9918.8|9908.8|9920.6|9910.6|9930.3|9920.3|9911|9901|240
1642727100000|2022-01-21 01:05:00|9919.9|9909.9|9910.4|9900.4|9921.6|9911.6|9907.8|9897.8|335
1642727400000|2022-01-21 01:10:00|9909.9|9899.9|9904.5|9894.5|9910.3|9900.3|9886.3|9876.3|406
1642727700000|2022-01-21 01:15:00|9904.4|9894.4|9901.6|9891.6|9918.9|9908.9|9896.1|9886.1|372
1642728000000|2022-01-21 01:20:00|9901.1|9891.1|9916.1|9906.1|9917.1|9907.1|9899.5|9889.5|272
1642728300000|2022-01-21 01:25:00|9915.8|9905.8|9923.1|9913.1|9924.9|9914.9|9907.9|9897.9|292
1642728600000|2022-01-21 01:30:00|9922.8|9912.8|9920.3|9910.3|9928|9918|9913.1|9903.1|310
1642728900000|2022-01-21 01:35:00|9920|9910|9903.9|9893.9|9920|9910|9899.6|9889.6|321
1642729200000|2022-01-21 01:40:00|9903.4|9893.4|9915.9|9905.9|9918.1|9908.1|9902.8|9892.8|334
1642729500000|2022-01-21 01:45:00|9915.3|9905.3|9892.8|9882.8|9915.3|9905.3|9892.8|9882.8|320
1642729800000|2022-01-21 01:50:00|9893.1|9883.1|9910.5|9900.5|9916.4|9906.4|9892.8|9882.8|270
1642730100000|2022-01-21 01:55:00|9910.3|9900.3|9898.1|9888.1|9910.3|9900.3|9897.5|9887.5|203
1642730400000|2022-01-21 02:00:00|9897.1|9887.1|9896.5|9886.5|9903.1|9893.1|9893.3|9883.3|342
1642730700000|2022-01-21 02:05:00|9896.8|9886.8|9904.6|9894.6|9912.1|9902.1|9896.8|9886.8|301
1642731000000|2022-01-21 02:10:00|9905|9895|9903.1|9893.1|9909.3|9899.3|9900.8|9890.8|221
1642731300000|2022-01-21 02:15:00|9902.8|9892.8|9901.8|9891.8|9906|9896|9895.9|9885.9|90
1642731600000|2022-01-21 02:20:00|9902|9892|9908.3|9898.3|9909.3|9899.3|9900.9|9890.9|108
1642731900000|2022-01-21 02:25:00|9907.8|9897.8|9897.8|9887.8|9908.4|9898.4|9897.8|9887.8|48
1642732200000|2022-01-21 02:30:00|9897.4|9887.4|9890.4|9880.4|9901.8|9891.8|9885|9875|329
1642732500000|2022-01-21 02:35:00|9889.8|9879.8|9874.1|9864.1|9893.1|9883.1|9869.3|9859.3|215
1642732800000|2022-01-21 02:40:00|9873.5|9863.5|9869.1|9859.1|9877.8|9867.8|9868.8|9858.8|202
1642733100000|2022-01-21 02:45:00|9868.9|9858.9|9862.8|9852.8|9872.1|9862.1|9861.6|9851.6|135
1642733400000|2022-01-21 02:50:00|9862.6|9852.6|9863.3|9853.3|9867.5|9857.5|9860|9850|135
1642733700000|2022-01-21 02:55:00|9863.5|9853.5|9873|9863|9874.5|9864.5|9863.5|9853.5|158
1642734000000|2022-01-21 03:00:00|9872.8|9862.8|9871.6|9861.6|9874|9864|9871.4|9861.4|81
1642734300000|2022-01-21 03:05:00|9871.4|9861.4|9867|9857|9871.4|9861.4|9863.9|9853.9|117
1642734600000|2022-01-21 03:10:00|9866.5|9856.5|9863|9853|9869|9859|9859.5|9849.5|160
1642734900000|2022-01-21 03:15:00|9863.3|9853.3|9859|9849|9869.5|9859.5|9858|9848|281
1642735200000|2022-01-21 03:20:00|9859.4|9849.4|9864.3|9854.3|9868.6|9858.6|9857.4|9847.4|220
1642735500000|2022-01-21 03:25:00|9864.5|9854.5|9875.3|9865.3|9879.4|9869.4|9864.1|9854.1|209
1642735800000|2022-01-21 03:30:00|9874.9|9864.9|9889.8|9879.8|9891.3|9881.3|9874.9|9864.9|104
1642736100000|2022-01-21 03:35:00|9889.4|9879.4|9888.9|9878.9|9891.3|9881.3|9886.8|9876.8|98
1642736400000|2022-01-21 03:40:00|9889.4|9879.4|9895.5|9885.5|9895.8|9885.8|9889|9879|85
1642736700000|2022-01-21 03:45:00|9895.3|9885.3|9892.5|9882.5|9895.5|9885.5|9892.3|9882.3|53
1642737000000|2022-01-21 03:50:00|9892.8|9882.8|9900|9890|9900.8|9890.8|9892.6|9882.6|62
1642737300000|2022-01-21 03:55:00|9899.4|9889.4|9901.1|9891.1|9901.1|9891.1|9896.8|9886.8|42
1642737600000|2022-01-21 04:00:00|9901.5|9891.5|9896|9886|9902.3|9892.3|9894.5|9884.5|88
1642737900000|2022-01-21 04:05:00|9896.5|9886.5|9901.9|9891.9|9902.4|9892.4|9896.5|9886.5|60
1642738200000|2022-01-21 04:10:00|9901.6|9891.6|9899.3|9889.3|9909.1|9899.1|9898.5|9888.5|58
1642738500000|2022-01-21 04:15:00|9898.8|9888.8|9900.5|9890.5|9905.1|9895.1|9897.1|9887.1|60
1642738800000|2022-01-21 04:20:00|9900.8|9890.8|9902.1|9892.1|9902.6|9892.6|9900.4|9890.4|25
1642739100000|2022-01-21 04:25:00|9902.4|9892.4|9908|9898|9908|9898|9900.5|9890.5|44
1642739400000|2022-01-21 04:30:00|9908.3|9898.3|9909.1|9899.1|9912.5|9902.5|9906.8|9896.8|73
1642739700000|2022-01-21 04:35:00|9908.6|9898.6|9908.3|9898.3|9911.8|9901.8|9903.9|9893.9|73
1642740000000|2022-01-21 04:40:00|9907.8|9897.8|9904|9894|9908.3|9898.3|9899.9|9889.9|92
1642740300000|2022-01-21 04:45:00|9904.4|9894.4|9905.3|9895.3|9906.9|9896.9|9900.8|9890.8|65
1642740600000|2022-01-21 04:50:00|9905.4|9895.4|9907.8|9897.8|9907.8|9897.8|9902.9|9892.9|52
1642740900000|2022-01-21 04:55:00|9907.4|9897.4|9905.9|9895.9|9908.3|9898.3|9905.9|9895.9|40
1642741200000|2022-01-21 05:00:00|9906.4|9896.4|9912.3|9902.3|9912.3|9902.3|9904.1|9894.1|64
1642741500000|2022-01-21 05:05:00|9911.5|9901.5|9913.6|9903.6|9914.3|9904.3|9908.9|9898.9|92
1642741800000|2022-01-21 05:10:00|9914.1|9904.1|9909.5|9899.5|9914.5|9904.5|9909.5|9899.5|94
1642742100000|2022-01-21 05:15:00|9909.8|9899.8|9904.9|9894.9|9910.3|9900.3|9902.1|9892.1|82
1642742400000|2022-01-21 05:20:00|9905.8|9895.8|9902.6|9892.6|9906.4|9896.4|9900.6|9890.6|36
1642742700000|2022-01-21 05:25:00|9902.4|9892.4|9896.9|9886.9|9905.4|9895.4|9896.9|9886.9|62
1642743000000|2022-01-21 05:30:00|9896.3|9886.3|9904.4|9894.4|9909.8|9899.8|9887.5|9877.5|238
1642743300000|2022-01-21 05:35:00|9904.8|9894.8|9895.5|9885.5|9905.1|9895.1|9894.3|9884.3|139
1642743600000|2022-01-21 05:40:00|9896|9886|9900.8|9890.8|9903|9893|9890.9|9880.9|184
1642743900000|2022-01-21 05:45:00|9902.4|9892.4|9908.3|9898.3|9913.5|9903.5|9901.1|9891.1|163
1642744200000|2022-01-21 05:50:00|9908.8|9898.8|9902.4|9892.4|9912.6|9902.6|9902.4|9892.4|142
1642744500000|2022-01-21 05:55:00|9903|9893|9898.4|9888.4|9907|9897|9898.3|9888.3|129
1642744800000|2022-01-21 06:00:00|9898.1|9888.1|9890.9|9880.9|9904.9|9894.9|9890.9|9880.9|183
1642745100000|2022-01-21 06:05:00|9890.6|9880.6|9890.1|9880.1|9898|9888|9888.3|9878.3|155
1642745400000|2022-01-21 06:10:00|9890.4|9880.4|9896.9|9886.9|9899.6|9889.6|9889.1|9879.1|122
1642745700000|2022-01-21 06:15:00|9897.1|9887.1|9900.5|9890.5|9903.9|9893.9|9895.3|9885.3|89
1642746000000|2022-01-21 06:20:00|9900.8|9890.8|9904.5|9894.5|9907.5|9897.5|9900.6|9890.6|144
1642746300000|2022-01-21 06:25:00|9905.8|9895.8|9924.8|9914.8|9926.3|9916.3|9905.6|9895.6|222
1642746600000|2022-01-21 06:30:00|9925|9915|9930.4|9920.4|9932.4|9922.4|9921.6|9911.6|196
1642746900000|2022-01-21 06:35:00|9930.6|9920.6|9925.5|9915.5|9930.8|9920.8|9920.4|9910.4|183
1642747200000|2022-01-21 06:40:00|9925.3|9915.3|9928.5|9918.5|9930|9920|9919.5|9909.5|161
1642747500000|2022-01-21 06:45:00|9929|9919|9928.3|9918.3|9934.5|9924.5|9926.6|9916.6|153
1642747800000|2022-01-21 06:50:00|9928.8|9918.8|9933.8|9923.8|9934.1|9924.1|9926.4|9916.4|117
1642748100000|2022-01-21 06:55:00|9933.3|9923.3|9925.9|9915.9|9936.8|9926.8|9925.9|9915.9|175
1642748400000|2022-01-21 07:00:00|9925.5|9915.5|9916.9|9906.9|9926|9916|9916.9|9906.9|63
1642748700000|2022-01-21 07:05:00|9916.3|9906.3|9936.4|9926.4|9938.1|9928.1|9915.1|9905.1|101
1642749000000|2022-01-21 07:10:00|9936|9926|9940|9930|9941.6|9931.6|9935.4|9925.4|132
1642749300000|2022-01-21 07:15:00|9940.5|9930.5|9945.5|9935.5|9947.8|9937.8|9937.1|9927.1|99
1642749600000|2022-01-21 07:20:00|9945.3|9935.3|9949.8|9939.8|9949.8|9939.8|9943.1|9933.1|91
1642749900000|2022-01-21 07:25:00|9949.9|9939.9|9952.5|9942.5|9953.8|9943.8|9947.8|9937.8|47
1642750200000|2022-01-21 07:30:00|9953|9943|9952|9942|9954.3|9944.3|9949.8|9939.8|102
1642750500000|2022-01-21 07:35:00|9951.5|9941.5|9951.5|9941.5|9952|9942|9947.3|9937.3|52
1642750800000|2022-01-21 07:40:00|9951.8|9941.8|9963.3|9953.3|9964|9954|9951.8|9941.8|54
1642751100000|2022-01-21 07:45:00|9962.8|9952.8|9960.1|9950.1|9964.4|9954.4|9956.1|9946.1|61
1642751400000|2022-01-21 07:50:00|9959.4|9949.4|9973|9963|9973|9963|9959.1|9949.1|78
1642751700000|2022-01-21 07:55:00|9972.4|9962.4|9973|9963|9973.8|9963.8|9965.5|9955.5|33
1642752000000|2022-01-21 08:00:00|9973.3|9963.3|9960.3|9950.3|9973.3|9963.3|9956.5|9946.5|144
1642752300000|2022-01-21 08:05:00|9960|9950|9954.5|9944.5|9964.3|9954.3|9953.3|9943.3|141
1642752600000|2022-01-21 08:10:00|9954|9944|9932.5|9922.5|9956.5|9946.5|9929|9919|129
1642752900000|2022-01-21 08:15:00|9931.8|9921.8|9935.5|9925.5|9946.3|9936.3|9925.8|9915.8|248
1642753200000|2022-01-21 08:20:00|9935.3|9925.3|9940.3|9930.3|9942.3|9932.3|9933.3|9923.3|143
1642753500000|2022-01-21 08:25:00|9941.5|9931.5|9941.5|9931.5|9957.9|9947.9|9939.5|9929.5|154
1642753800000|2022-01-21 08:30:00|9941|9931|9945.8|9935.8|9946.8|9936.8|9933.5|9923.5|124
1642754100000|2022-01-21 08:35:00|9945.3|9935.3|9933.8|9923.8|9948.5|9938.5|9933.5|9923.5|109
1642754400000|2022-01-21 08:40:00|9934.3|9924.3|9931.5|9921.5|9938.3|9928.3|9928|9918|100
1642754700000|2022-01-21 08:45:00|9931|9921|9929.5|9919.5|9936.8|9926.8|9922.5|9912.5|99
1642755000000|2022-01-21 08:50:00|9929.3|9919.3|9929.8|9919.8|9932.5|9922.5|9928.3|9918.3|105
1642755300000|2022-01-21 08:55:00|9929.1|9919.1|9947.5|9937.5|9947.5|9937.5|9929.1|9919.1|107
1642755600000|2022-01-21 09:00:00|9947.3|9937.3|9952.5|9942.5|9952.5|9942.5|9940.5|9930.5|93
1642755900000|2022-01-21 09:05:00|9952.8|9942.8|9938.8|9928.8|9959|9949|9938.3|9928.3|101
1642756200000|2022-01-21 09:10:00|9938.5|9928.5|9933.8|9923.8|9939|9929|9930|9920|136
1642756500000|2022-01-21 09:15:00|9933.4|9923.4|9934.5|9924.5|9940|9930|9932.3|9922.3|132
1642756800000|2022-01-21 09:20:00|9933.8|9923.8|9942.8|9932.8|9944|9934|9932.3|9922.3|94
1642757100000|2022-01-21 09:25:00|9942.3|9932.3|9942|9932|9944.8|9934.8|9940.6|9930.6|116
1642757400000|2022-01-21 09:30:00|9942.5|9932.5|9951.3|9941.3|9956.3|9946.3|9939.3|9929.3|91
1642757700000|2022-01-21 09:35:00|9950.8|9940.8|9952.3|9942.3|9956.5|9946.5|9947.8|9937.8|61
1642758000000|2022-01-21 09:40:00|9952|9942|9957.5|9947.5|9957.8|9947.8|9947|9937|44
1642758300000|2022-01-21 09:45:00|9957.8|9947.8|9958.5|9948.5|9958.8|9948.8|9948|9938|67
1642758600000|2022-01-21 09:50:00|9958.3|9948.3|9963.8|9953.8|9965|9955|9957.3|9947.3|43
1642758900000|2022-01-21 09:55:00|9963.5|9953.5|9967.8|9957.8|9977.8|9967.8|9963|9953|86
1642759200000|2022-01-21 10:00:00|9968|9958|9958.8|9948.8|9970.8|9960.8|9955.5|9945.5|100
1642759500000|2022-01-21 10:05:00|9958.5|9948.5|9961.3|9951.3|9962|9952|9954.8|9944.8|129
1642759800000|2022-01-21 10:10:00|9961|9951|9951.4|9941.4|9961|9951|9951.4|9941.4|56
1642760100000|2022-01-21 10:15:00|9951.6|9941.6|9964.5|9954.5|9968|9958|9950|9940|105
1642760400000|2022-01-21 10:20:00|9964.8|9954.8|9956.3|9946.3|9966.8|9956.8|9955.8|9945.8|56
1642760700000|2022-01-21 10:25:00|9956|9946|9960|9950|9964|9954|9952.5|9942.5|100
1642761000000|2022-01-21 10:30:00|9959.3|9949.3|9958.3|9948.3|9963.5|9953.5|9955.3|9945.3|93
1642761300000|2022-01-21 10:35:00|9958.8|9948.8|9964.5|9954.5|9965|9955|9958.3|9948.3|47
1642761600000|2022-01-21 10:40:00|9964|9954|9973.5|9963.5|9974.8|9964.8|9963.8|9953.8|41
1642761900000|2022-01-21 10:45:00|9973|9963|9972.5|9962.5|9974.3|9964.3|9968|9958|42
1642762200000|2022-01-21 10:50:00|9972.8|9962.8|9969.3|9959.3|9974|9964|9967.8|9957.8|48
1642762500000|2022-01-21 10:55:00|9969.5|9959.5|9972.8|9962.8|9973.8|9963.8|9968.8|9958.8|54
1642762800000|2022-01-21 11:00:00|9973|9963|9967|9957|9974|9964|9966.5|9956.5|54
1642763100000|2022-01-21 11:05:00|9966.8|9956.8|9955.5|9945.5|9967|9957|9951.8|9941.8|73
1642763400000|2022-01-21 11:10:00|9955.8|9945.8|9944.9|9934.9|9955.8|9945.8|9944.9|9934.9|91
1642763700000|2022-01-21 11:15:00|9945.1|9935.1|9943.3|9933.3|9945.3|9935.3|9940.8|9930.8|81
1642764000000|2022-01-21 11:20:00|9943.5|9933.5|9939.8|9929.8|9944.5|9934.5|9937.3|9927.3|124
1642764300000|2022-01-21 11:25:00|9940|9930|9938.3|9928.3|9940.5|9930.5|9937|9927|50
1642764600000|2022-01-21 11:30:00|9937.5|9927.5|9911.3|9901.3|9938.8|9928.8|9909.5|9899.5|133
1642764900000|2022-01-21 11:35:00|9911|9901|9916.5|9906.5|9916.5|9906.5|9895.5|9885.5|131
1642765200000|2022-01-21 11:40:00|9916.3|9906.3|9900.5|9890.5|9916.5|9906.5|9894.3|9884.3|91
1642765500000|2022-01-21 11:45:00|9900|9890|9890.5|9880.5|9900.3|9890.3|9880.5|9870.5|206
1642765800000|2022-01-21 11:50:00|9890.3|9880.3|9899|9889|9899|9889|9881.8|9871.8|117
1642766100000|2022-01-21 11:55:00|9898.5|9888.5|9904.8|9894.8|9908|9898|9898.5|9888.5|120
1642766400000|2022-01-21 12:00:00|9905.3|9895.3|9903|9893|9910.5|9900.5|9900.9|9890.9|101
1642766700000|2022-01-21 12:05:00|9902.8|9892.8|9890.8|9880.8|9903.3|9893.3|9886|9876|109
1642767000000|2022-01-21 12:10:00|9889.8|9879.8|9889.8|9879.8|9890|9880|9880|9870|145
1642767300000|2022-01-21 12:15:00|9889.5|9879.5|9898.3|9888.3|9902|9892|9889.5|9879.5|91
1642767600000|2022-01-21 12:20:00|9898.8|9888.8|9908|9898|9911.1|9901.1|9898.5|9888.5|78
1642767900000|2022-01-21 12:25:00|9908.8|9898.8|9925|9915|9928.9|9918.9|9907.5|9897.5|100
1642768200000|2022-01-21 12:30:00|9924.5|9914.5|9932.5|9922.5|9934.3|9924.3|9922|9912|155
1642768500000|2022-01-21 12:35:00|9934.5|9924.5|9935.8|9925.8|9937.5|9927.5|9925.5|9915.5|103
1642768800000|2022-01-21 12:40:00|9935.5|9925.5|9932.3|9922.3|9935.5|9925.5|9930.9|9920.9|78
1642769100000|2022-01-21 12:45:00|9931.8|9921.8|9928|9918|9937.8|9927.8|9927.8|9917.8|81
1642769400000|2022-01-21 12:50:00|9929.3|9919.3|9928.3|9918.3|9935.5|9925.5|9927.5|9917.5|58
1642769700000|2022-01-21 12:55:00|9928|9918|9923.5|9913.5|9931|9921|9920.3|9910.3|139
1642770000000|2022-01-21 13:00:00|9923.3|9913.3|9912.8|9902.8|9925.8|9915.8|9907.3|9897.3|377
1642770300000|2022-01-21 13:05:00|9913|9903|9929.3|9919.3|9931.9|9921.9|9911.8|9901.8|291
1642770600000|2022-01-21 13:10:00|9929.5|9919.5|9947.8|9937.8|9949.3|9939.3|9925|9915|238
1642770900000|2022-01-21 13:15:00|9948.3|9938.3|9947.3|9937.3|9953.5|9943.5|9933|9923|239
1642771200000|2022-01-21 13:20:00|9947|9937|9958.3|9948.3|9958.3|9948.3|9937.9|9927.9|238
1642771500000|2022-01-21 13:25:00|9959|9949|9979|9969|9989|9979|9958.3|9948.3|329
1642771800000|2022-01-21 13:30:00|9979.3|9969.3|9992.3|9982.3|9994.8|9984.8|9979.3|9969.3|323
1642772100000|2022-01-21 13:35:00|9992.5|9982.5|10013|10003|10014.3|10004.3|9992.5|9982.5|286
1642772400000|2022-01-21 13:40:00|10012.8|10002.8|10021|10011|10025.8|10015.8|10009.3|9999.3|316
1642772700000|2022-01-21 13:45:00|10021.3|10011.3|10045.8|10035.8|10046.5|10036.5|10021|10011|347
1642773000000|2022-01-21 13:50:00|10046|10036|10011|10001|10047.3|10037.3|10008|9998|347
1642773300000|2022-01-21 13:55:00|10011.3|10001.3|10033.3|10023.3|10034.5|10024.5|10011.3|10001.3|327
1642773600000|2022-01-21 14:00:00|10033.5|10023.5|10010.8|10000.8|10040|10030|10010.3|10000.3|286
1642773900000|2022-01-21 14:05:00|10011.8|10001.8|10030|10020|10031.8|10021.8|10011.8|10001.8|236
1642774200000|2022-01-21 14:10:00|10030.5|10020.5|10022|10012|10034.3|10024.3|10015.8|10005.8|318
1642774500000|2022-01-21 14:15:00|10021.5|10011.5|10034.8|10024.8|10039.8|10029.8|10021.5|10011.5|284
1642774800000|2022-01-21 14:20:00|10034.5|10024.5|10052.8|10042.8|10054.8|10044.8|10034|10024|294
1642775100000|2022-01-21 14:25:00|10052.5|10042.5|10036.1|10026.1|10054.8|10044.8|10028|10018|242
1642775400000|2022-01-21 14:30:00|10036.6|10026.6|10026.8|10016.8|10038|10028|10022.6|10012.6|394
1642775700000|2022-01-21 14:35:00|10027|10017|10022.5|10012.5|10028.5|10018.5|10018|10008|284
1642776000000|2022-01-21 14:40:00|10022.4|10012.4|9977.8|9967.8|10022.4|10012.4|9976|9966|304
1642776300000|2022-01-21 14:45:00|9977|9967|9977.5|9967.5|9992.3|9982.3|9967.8|9957.8|369
1642776600000|2022-01-21 14:50:00|9977|9967|9962|9952|9978.8|9968.8|9953.8|9943.8|362
1642776900000|2022-01-21 14:55:00|9963|9953|9967.3|9957.3|9971|9961|9951.8|9941.8|274
1642777200000|2022-01-21 15:00:00|9967.1|9957.1|9968.3|9958.3|9974.3|9964.3|9947.5|9937.5|331
1642777500000|2022-01-21 15:05:00|9968.5|9958.5|9983.5|9973.5|9983.8|9973.8|9962.8|9952.8|211
1642777800000|2022-01-21 15:10:00|9983|9973|9973.5|9963.5|9983|9973|9963.5|9953.5|385
1642778100000|2022-01-21 15:15:00|9973.3|9963.3|9980|9970|9984|9974|9972|9962|250
1642778400000|2022-01-21 15:20:00|9980.3|9970.3|9986|9976|9987.8|9977.8|9967.3|9957.3|248
1642778700000|2022-01-21 15:25:00|9985.5|9975.5|9996.5|9986.5|9998.5|9988.5|9985.3|9975.3|259
1642779000000|2022-01-21 15:30:00|9996.8|9986.8|10016|10006|10016|10006|9984|9974|262
1642779300000|2022-01-21 15:35:00|10017|10007|10016|10006|10021.5|10011.5|10012.8|10002.8|251
1642779600000|2022-01-21 15:40:00|10016.3|10006.3|10014.3|10004.3|10022.8|10012.8|10011.5|10001.5|306
1642779900000|2022-01-21 15:45:00|10013.8|10003.8|10021.3|10011.3|10022.5|10012.5|10004.8|9994.8|234
1642780200000|2022-01-21 15:50:00|10021.8|10011.8|10032.8|10022.8|10037.9|10027.9|10016.5|10006.5|238
1642780500000|2022-01-21 15:55:00|10032.5|10022.5|10020.3|10010.3|10032.8|10022.8|10012.8|10002.8|229
1642780800000|2022-01-21 16:00:00|10020.5|10010.5|10007.5|9997.5|10026.5|10016.5|10007.5|9997.5|268
1642781100000|2022-01-21 16:05:00|10007.3|9997.3|10018.3|10008.3|10018.3|10008.3|10006.3|9996.3|284
1642781400000|2022-01-21 16:10:00|10018|10008|10001.5|9991.5|10018.3|10008.3|9990|9980|196
1642781700000|2022-01-21 16:15:00|10002|9992|9999.3|9989.3|10003|9993|9992|9982|226
1642782000000|2022-01-21 16:20:00|9999.8|9989.8|10016.8|10006.8|10018|10008|9999|9989|199
1642782300000|2022-01-21 16:25:00|10016.3|10006.3|10009.8|9999.8|10018.5|10008.5|10009.8|9999.8|157
1642782600000|2022-01-21 16:30:00|10009.3|9999.3|9994.3|9984.3|10009.8|9999.8|9991.3|9981.3|282
1642782900000|2022-01-21 16:35:00|9995|9985|9976.5|9966.5|9997.8|9987.8|9974.4|9964.4|257
1642783200000|2022-01-21 16:40:00|9977|9967|9963.3|9953.3|9978.5|9968.5|9960|9950|241
1642783500000|2022-01-21 16:45:00|9965.5|9955.5|9938.1|9928.1|9966|9956|9933.8|9923.8|315
1642783800000|2022-01-21 16:50:00|9938.5|9928.5|9929.5|9919.5|9949|9939|9927.5|9917.5|252
1642784100000|2022-01-21 16:55:00|9929.8|9919.8|9950.5|9940.5|9956.8|9946.8|9929.8|9919.8|284
1642784400000|2022-01-21 17:00:00|9949.5|9939.5|9950.5|9940.5|9968.5|9958.5|9945.8|9935.8|204
1642784700000|2022-01-21 17:05:00|9950|9940|9930|9920|9952.8|9942.8|9928.5|9918.5|240
1642785000000|2022-01-21 17:10:00|9929.5|9919.5|9946.3|9936.3|9946.8|9936.8|9927.8|9917.8|267
1642785300000|2022-01-21 17:15:00|9946|9936|9946.3|9936.3|9956.5|9946.5|9944.3|9934.3|233
1642785600000|2022-01-21 17:20:00|9945|9935|9946|9936|9947.5|9937.5|9933|9923|216
1642785900000|2022-01-21 17:25:00|9946.5|9936.5|9942|9932|9955|9945|9934.5|9924.5|214
1642786200000|2022-01-21 17:30:00|9941|9931|9955.3|9945.3|9955.8|9945.8|9932.3|9922.3|215
1642786500000|2022-01-21 17:35:00|9955.5|9945.5|9945|9935|9958.4|9948.4|9938.8|9928.8|273
1642786800000|2022-01-21 17:40:00|9945.3|9935.3|9934.3|9924.3|9947.8|9937.8|9934.3|9924.3|186
1642787100000|2022-01-21 17:45:00|9934.5|9924.5|9930|9920|9940.8|9930.8|9926.5|9916.5|256
1642787400000|2022-01-21 17:50:00|9930.8|9920.8|9935.1|9925.1|9938.5|9928.5|9926.8|9916.8|151
1642787700000|2022-01-21 17:55:00|9935.8|9925.8|9948.9|9938.9|9951.6|9941.6|9934.1|9924.1|149
1642986000000|2022-01-24 01:00:00|9949.1|9927.1|9915.4|9905.4|9949.1|9927.1|9915|9905|207
1642986300000|2022-01-24 01:05:00|9915|9905|9892.1|9882.1|9916|9906|9891.3|9881.3|516
1642986600000|2022-01-24 01:10:00|9892.4|9882.4|9879.5|9869.5|9896.4|9886.4|9875|9865|488
1642986900000|2022-01-24 01:15:00|9879.8|9869.8|9867.8|9857.8|9883|9873|9861.6|9851.6|421
1642987200000|2022-01-24 01:20:00|9867.5|9857.5|9880|9870|9880.3|9870.3|9862.8|9852.8|426
1642987500000|2022-01-24 01:25:00|9881.4|9871.4|9887.3|9877.3|9890.9|9880.9|9874.6|9864.6|378
1642987800000|2022-01-24 01:30:00|9887.5|9877.5|9882.3|9872.3|9893.6|9883.6|9881.3|9871.3|408
1642988100000|2022-01-24 01:35:00|9881.3|9871.3|9880.5|9870.5|9889|9879|9874.1|9864.1|338
1642988400000|2022-01-24 01:40:00|9880.3|9870.3|9877.9|9867.9|9887.8|9877.8|9877.5|9867.5|327
1642988700000|2022-01-24 01:45:00|9878.1|9868.1|9882|9872|9883.4|9873.4|9873.1|9863.1|367
1642989000000|2022-01-24 01:50:00|9881.9|9871.9|9886.4|9876.4|9888.5|9878.5|9879.8|9869.8|288
1642989300000|2022-01-24 01:55:00|9886.3|9876.3|9876|9866|9888.4|9878.4|9876|9866|279
1642989600000|2022-01-24 02:00:00|9876.6|9866.6|9871.4|9861.4|9884.3|9874.3|9868.6|9858.6|440
1642989900000|2022-01-24 02:05:00|9871.1|9861.1|9863|9853|9872.1|9862.1|9862.9|9852.9|334
1642990200000|2022-01-24 02:10:00|9863.4|9853.4|9864.4|9854.4|9865.1|9855.1|9861.5|9851.5|314
1642990500000|2022-01-24 02:15:00|9864.1|9854.1|9866.3|9856.3|9869.6|9859.6|9864.1|9854.1|188
1642990800000|2022-01-24 02:20:00|9866.5|9856.5|9868.8|9858.8|9871.9|9861.9|9865.6|9855.6|134
1642991100000|2022-01-24 02:25:00|9868.5|9858.5|9866.5|9856.5|9869.6|9859.6|9866.5|9856.5|133
1642991400000|2022-01-24 02:30:00|9866.8|9856.8|9873|9863|9876.1|9866.1|9865.1|9855.1|335
1642991700000|2022-01-24 02:35:00|9872.8|9862.8|9880.5|9870.5|9881|9871|9871.3|9861.3|316
1642992000000|2022-01-24 02:40:00|9880.3|9870.3|9884|9874|9885.8|9875.8|9877|9867|265
1642992300000|2022-01-24 02:45:00|9884.5|9874.5|9881.3|9871.3|9885|9875|9878|9868|280
1642992600000|2022-01-24 02:50:00|9881|9871|9874.5|9864.5|9881.5|9871.5|9873.5|9863.5|231
1642992900000|2022-01-24 02:55:00|9874.9|9864.9|9873.1|9863.1|9876.9|9866.9|9869.4|9859.4|303
1642993200000|2022-01-24 03:00:00|9872.9|9862.9|9870.9|9860.9|9875|9865|9867.9|9857.9|351
1642993500000|2022-01-24 03:05:00|9870.6|9860.6|9872.9|9862.9|9876.1|9866.1|9870|9860|268
1642993800000|2022-01-24 03:10:00|9873.1|9863.1|9875.1|9865.1|9880|9870|9871.1|9861.1|304
1642994100000|2022-01-24 03:15:00|9875.3|9865.3|9871.3|9861.3|9880|9870|9871|9861|222
1642994400000|2022-01-24 03:20:00|9871.6|9861.6|9875.3|9865.3|9876.3|9866.3|9871.3|9861.3|223
1642994700000|2022-01-24 03:25:00|9875.5|9865.5|9871.8|9861.8|9878.6|9868.6|9868.5|9858.5|336
1642995000000|2022-01-24 03:30:00|9871.9|9861.9|9869.5|9859.5|9873.5|9863.5|9868.9|9858.9|172
1642995300000|2022-01-24 03:35:00|9869.3|9859.3|9870.8|9860.8|9872.1|9862.1|9869|9859|176
1642995600000|2022-01-24 03:40:00|9870.6|9860.6|9870|9860|9870.9|9860.9|9868.8|9858.8|129
1642995900000|2022-01-24 03:45:00|9870.3|9860.3|9873.8|9863.8|9875.3|9865.3|9870.1|9860.1|88
1642996200000|2022-01-24 03:50:00|9874.6|9864.6|9876.9|9866.9|9877.1|9867.1|9874.6|9864.6|54
1642996500000|2022-01-24 03:55:00|9876.6|9866.6|9870.8|9860.8|9876.9|9866.9|9870.8|9860.8|59
1642996800000|2022-01-24 04:00:00|9870.1|9860.1|9875.5|9865.5|9876.4|9866.4|9869.5|9859.5|57
1642997100000|2022-01-24 04:05:00|9875.1|9865.1|9872.8|9862.8|9876.8|9866.8|9872.8|9862.8|37
1642997400000|2022-01-24 04:10:00|9873|9863|9872|9862|9875.8|9865.8|9871.4|9861.4|57
1642997700000|2022-01-24 04:15:00|9872.3|9862.3|9868|9858|9873|9863|9866.8|9856.8|79
1642998000000|2022-01-24 04:20:00|9868.3|9858.3|9868.5|9858.5|9870|9860|9867.8|9857.8|74
1642998300000|2022-01-24 04:25:00|9868.3|9858.3|9872.3|9862.3|9872.5|9862.5|9867.5|9857.5|66
1642998600000|2022-01-24 04:30:00|9872.5|9862.5|9874.1|9864.1|9875.6|9865.6|9872|9862|114
1642998900000|2022-01-24 04:35:00|9874.4|9864.4|9875.4|9865.4|9876|9866|9871.8|9861.8|60
1642999200000|2022-01-24 04:40:00|9875.1|9865.1|9875.9|9865.9|9876.5|9866.5|9872.9|9862.9|43
1642999500000|2022-01-24 04:45:00|9875.5|9865.5|9873.3|9863.3|9875.5|9865.5|9872.3|9862.3|43
1642999800000|2022-01-24 04:50:00|9873.5|9863.5|9873.6|9863.6|9874.4|9864.4|9872|9862|60
1643000100000|2022-01-24 04:55:00|9873.4|9863.4|9873|9863|9875.4|9865.4|9872.9|9862.9|42
1643000400000|2022-01-24 05:00:00|9873.3|9863.3|9874.6|9864.6|9876.5|9866.5|9869.6|9859.6|96
1643000700000|2022-01-24 05:05:00|9874.8|9864.8|9874.9|9864.9|9874.9|9864.9|9871|9861|60
1643001000000|2022-01-24 05:10:00|9875.9|9865.9|9872.9|9862.9|9876.5|9866.5|9871.5|9861.5|61
1643001300000|2022-01-24 05:15:00|9873.1|9863.1|9870.5|9860.5|9873.9|9863.9|9870.5|9860.5|42
1643001600000|2022-01-24 05:20:00|9870.3|9860.3|9872.1|9862.1|9872.6|9862.6|9865.3|9855.3|76
1643001900000|2022-01-24 05:25:00|9870.9|9860.9|9876.4|9866.4|9877|9867|9870.5|9860.5|92
1643002200000|2022-01-24 05:30:00|9876|9866|9866.4|9856.4|9878.8|9868.8|9865.8|9855.8|346
1643002500000|2022-01-24 05:35:00|9866.5|9856.5|9866|9856|9870.9|9860.9|9860.8|9850.8|260
1643002800000|2022-01-24 05:40:00|9865.8|9855.8|9867|9857|9868.9|9858.9|9863|9853|249
1643003100000|2022-01-24 05:45:00|9866.8|9856.8|9862.8|9852.8|9872.6|9862.6|9862.5|9852.5|245
1643003400000|2022-01-24 05:50:00|9863|9853|9856.3|9846.3|9863.1|9853.1|9856|9846|276
1643003700000|2022-01-24 05:55:00|9856|9846|9852.3|9842.3|9859.3|9849.3|9852.3|9842.3|226
1643004000000|2022-01-24 06:00:00|9852.5|9842.5|9832|9822|9854.1|9844.1|9831.1|9821.1|400
1643004300000|2022-01-24 06:05:00|9832.3|9822.3|9847.1|9837.1|9847.4|9837.4|9832.3|9822.3|298
1643004600000|2022-01-24 06:10:00|9846.8|9836.8|9845.6|9835.6|9854.3|9844.3|9845.3|9835.3|241
1643004900000|2022-01-24 06:15:00|9845.8|9835.8|9845.4|9835.4|9849.8|9839.8|9845.1|9835.1|205
1643005200000|2022-01-24 06:20:00|9845.6|9835.6|9845.1|9835.1|9848.9|9838.9|9845|9835|290
1643005500000|2022-01-24 06:25:00|9845.5|9835.5|9846|9836|9849.1|9839.1|9845|9835|291
1643005800000|2022-01-24 06:30:00|9845.8|9835.8|9849|9839|9852.4|9842.4|9845|9835|351
1643006100000|2022-01-24 06:35:00|9848.6|9838.6|9848.5|9838.5|9856.6|9846.6|9846.4|9836.4|371
1643006400000|2022-01-24 06:40:00|9848.3|9838.3|9848.3|9838.3|9851.6|9841.6|9845.4|9835.4|258
1643006700000|2022-01-24 06:45:00|9847.9|9837.9|9842.5|9832.5|9850.1|9840.1|9841.6|9831.6|278
1643007000000|2022-01-24 06:50:00|9842.6|9832.6|9848.1|9838.1|9853.1|9843.1|9841.1|9831.1|315
1643007300000|2022-01-24 06:55:00|9849.4|9839.4|9854.9|9844.9|9854.9|9844.9|9847.1|9837.1|264
1643007600000|2022-01-24 07:00:00|9854.6|9844.6|9843.1|9833.1|9856.3|9846.3|9842.8|9832.8|289
1643007900000|2022-01-24 07:05:00|9843.6|9833.6|9840.5|9830.5|9845.4|9835.4|9840.5|9830.5|211
1643008200000|2022-01-24 07:10:00|9839.5|9829.5|9836.6|9826.6|9847.9|9837.9|9836.3|9826.3|194
1643008500000|2022-01-24 07:15:00|9836.4|9826.4|9833.3|9823.3|9841.9|9831.9|9833.3|9823.3|140
1643008800000|2022-01-24 07:20:00|9833.5|9823.5|9830.4|9820.4|9834|9824|9826.6|9816.6|172
1643009100000|2022-01-24 07:25:00|9830.6|9820.6|9839.6|9829.6|9839.6|9829.6|9830.6|9820.6|169
1643009400000|2022-01-24 07:30:00|9839.8|9829.8|9834|9824|9842.3|9832.3|9834|9824|163
1643009700000|2022-01-24 07:35:00|9833.5|9823.5|9823.3|9813.3|9834.4|9824.4|9818.5|9808.5|180
1643010000000|2022-01-24 07:40:00|9823|9813|9834.3|9824.3|9837.4|9827.4|9823|9813|178
1643010300000|2022-01-24 07:45:00|9834.1|9824.1|9833|9823|9834.5|9824.5|9830.6|9820.6|145
1643010600000|2022-01-24 07:50:00|9832.9|9822.9|9830.6|9820.6|9833.8|9823.8|9830.5|9820.5|106
1643010900000|2022-01-24 07:55:00|9830.4|9820.4|9850|9840|9850|9840|9830.4|9820.4|241
1643011200000|2022-01-24 08:00:00|9850.3|9840.3|9833.3|9823.3|9850.3|9840.3|9832.8|9822.8|350
1643011500000|2022-01-24 08:05:00|9833.8|9823.8|9833|9823|9836.3|9826.3|9826|9816|331
1643011800000|2022-01-24 08:10:00|9832.8|9822.8|9810.8|9800.8|9833.8|9823.8|9810.5|9800.5|332
1643012100000|2022-01-24 08:15:00|9811|9801|9823.8|9813.8|9828.3|9818.3|9807|9797|420
1643012400000|2022-01-24 08:20:00|9823.5|9813.5|9825.5|9815.5|9826.8|9816.8|9814.5|9804.5|243
1643012700000|2022-01-24 08:25:00|9824.8|9814.8|9822.3|9812.3|9826.3|9816.3|9818.3|9808.3|282
1643013000000|2022-01-24 08:30:00|9824.8|9814.8|9813.3|9803.3|9826.3|9816.3|9810.3|9800.3|284
1643013300000|2022-01-24 08:35:00|9813|9803|9807.3|9797.3|9813|9803|9806|9796|241
1643013600000|2022-01-24 08:40:00|9806.8|9796.8|9803.3|9793.3|9814.3|9804.3|9801|9791|235
1643013900000|2022-01-24 08:45:00|9802.8|9792.8|9786.3|9776.3|9803|9793|9777.8|9767.8|346
1643014200000|2022-01-24 08:50:00|9785.8|9775.8|9786|9776|9792.3|9782.3|9783|9773|279
1643014500000|2022-01-24 08:55:00|9785.3|9775.3|9792|9782|9792.8|9782.8|9785.3|9775.3|295
1643014800000|2022-01-24 09:00:00|9792.5|9782.5|9809.3|9799.3|9809.3|9799.3|9783|9773|310
1643015100000|2022-01-24 09:05:00|9808.8|9798.8|9808.8|9798.8|9819.3|9809.3|9806.8|9796.8|277
1643015400000|2022-01-24 09:10:00|9808.5|9798.5|9814.5|9804.5|9815.5|9805.5|9806.8|9796.8|313
1643015700000|2022-01-24 09:15:00|9814.3|9804.3|9834.5|9824.5|9834.5|9824.5|9813|9803|322
1643016000000|2022-01-24 09:20:00|9835|9825|9823.5|9813.5|9835.5|9825.5|9821.5|9811.5|276
1643016300000|2022-01-24 09:25:00|9823.8|9813.8|9840.3|9830.3|9842.5|9832.5|9823|9813|211
1643016600000|2022-01-24 09:30:00|9839.3|9829.3|9840.5|9830.5|9841.8|9831.8|9835|9825|281
1643016900000|2022-01-24 09:35:00|9840.3|9830.3|9834.3|9824.3|9840.3|9830.3|9833.3|9823.3|260
1643017200000|2022-01-24 09:40:00|9833.5|9823.5|9831.8|9821.8|9836.8|9826.8|9826.5|9816.5|278
1643017500000|2022-01-24 09:45:00|9831.5|9821.5|9831.8|9821.8|9831.8|9821.8|9820.8|9810.8|245
1643017800000|2022-01-24 09:50:00|9831.3|9821.3|9821.5|9811.5|9834.5|9824.5|9819.5|9809.5|204
1643018100000|2022-01-24 09:55:00|9821.8|9811.8|9830.5|9820.5|9832|9822|9819.5|9809.5|218
1643018400000|2022-01-24 10:00:00|9830.3|9820.3|9823.5|9813.5|9831.8|9821.8|9820.3|9810.3|245
1643018700000|2022-01-24 10:05:00|9823.3|9813.3|9821.3|9811.3|9824.5|9814.5|9815.5|9805.5|238
1643019000000|2022-01-24 10:10:00|9821|9811|9812|9802|9821.3|9811.3|9810.3|9800.3|247
1643019300000|2022-01-24 10:15:00|9811.3|9801.3|9779.3|9769.3|9812|9802|9775.3|9765.3|390
1643019600000|2022-01-24 10:20:00|9777.8|9767.8|9783.3|9773.3|9798.5|9788.5|9776.5|9766.5|421
1643019900000|2022-01-24 10:25:00|9784.5|9774.5|9790.5|9780.5|9793.8|9783.8|9783.5|9773.5|273
1643020200000|2022-01-24 10:30:00|9790.8|9780.8|9788.5|9778.5|9792.5|9782.5|9780.5|9770.5|277
1643020500000|2022-01-24 10:35:00|9788|9778|9788.3|9778.3|9790|9780|9784|9774|241
1643020800000|2022-01-24 10:40:00|9788|9778|9774.5|9764.5|9788|9778|9770.5|9760.5|327
1643021100000|2022-01-24 10:45:00|9774.8|9764.8|9777.3|9767.3|9785.5|9775.5|9772.8|9762.8|289
1643021400000|2022-01-24 10:50:00|9777.5|9767.5|9773|9763|9777.5|9767.5|9771.8|9761.8|270
1643021700000|2022-01-24 10:55:00|9772.8|9762.8|9772.8|9762.8|9775.5|9765.5|9770.5|9760.5|280
1643022000000|2022-01-24 11:00:00|9772.5|9762.5|9774.3|9764.3|9775.3|9765.3|9770.8|9760.8|250
1643022300000|2022-01-24 11:05:00|9774.5|9764.5|9774.5|9764.5|9779|9769|9773.5|9763.5|254
1643022600000|2022-01-24 11:10:00|9774.8|9764.8|9772.5|9762.5|9775.8|9765.8|9771.8|9761.8|174
1643022900000|2022-01-24 11:15:00|9772.8|9762.8|9766.3|9756.3|9774.5|9764.5|9766|9756|231
1643023200000|2022-01-24 11:20:00|9766|9756|9757.3|9747.3|9766.5|9756.5|9757|9747|268
1643023500000|2022-01-24 11:25:00|9757.5|9747.5|9760.3|9750.3|9762.5|9752.5|9757|9747|249
1643023800000|2022-01-24 11:30:00|9759.5|9749.5|9758.3|9748.3|9761.3|9751.3|9757|9747|198
1643024100000|2022-01-24 11:35:00|9758.8|9748.8|9764.8|9754.8|9767.3|9757.3|9758.5|9748.5|276
1643024400000|2022-01-24 11:40:00|9765.3|9755.3|9771|9761|9772|9762|9765.3|9755.3|233
1643024700000|2022-01-24 11:45:00|9770.8|9760.8|9774|9764|9777.5|9767.5|9769|9759|273
1643025000000|2022-01-24 11:50:00|9773.5|9763.5|9770.5|9760.5|9778.8|9768.8|9770.3|9760.3|229
1643025300000|2022-01-24 11:55:00|9770.3|9760.3|9770|9760|9776.8|9766.8|9766.8|9756.8|257
1643025600000|2022-01-24 12:00:00|9769.8|9759.8|9767.5|9757.5|9773.8|9763.8|9763.3|9753.3|293
1643025900000|2022-01-24 12:05:00|9767.8|9757.8|9774.8|9764.8|9775|9765|9765.3|9755.3|243
1643026200000|2022-01-24 12:10:00|9774.5|9764.5|9782.3|9772.3|9783.5|9773.5|9772.3|9762.3|270
1643026500000|2022-01-24 12:15:00|9782.8|9772.8|9789.3|9779.3|9792.3|9782.3|9780.3|9770.3|276
1643026800000|2022-01-24 12:20:00|9789|9779|9784.8|9774.8|9795.3|9785.3|9783.5|9773.5|282
1643027100000|2022-01-24 12:25:00|9785.3|9775.3|9790.5|9780.5|9793.3|9783.3|9784.3|9774.3|258
1643027400000|2022-01-24 12:30:00|9790.3|9780.3|9778.5|9768.5|9791|9781|9770.3|9760.3|349
1643027700000|2022-01-24 12:35:00|9778.3|9768.3|9773.5|9763.5|9778.3|9768.3|9768.5|9758.5|311
1643028000000|2022-01-24 12:40:00|9774.5|9764.5|9768|9758|9774.5|9764.5|9758.5|9748.5|321
1643028300000|2022-01-24 12:45:00|9768.3|9758.3|9768|9758|9770.3|9760.3|9766|9756|229
1643028600000|2022-01-24 12:50:00|9767.8|9757.8|9768.3|9758.3|9770|9760|9764.3|9754.3|275
1643028900000|2022-01-24 12:55:00|9767.5|9757.5|9767|9757|9770.8|9760.8|9757|9747|358
1643029200000|2022-01-24 13:00:00|9767.8|9757.8|9743.5|9733.5|9778.3|9768.3|9740.5|9730.5|680
1643029500000|2022-01-24 13:05:00|9743.8|9733.8|9756.3|9746.3|9757|9747|9735.8|9725.8|599
1643029800000|2022-01-24 13:10:00|9754.5|9744.5|9746.3|9736.3|9760.8|9750.8|9744.3|9734.3|530
1643030100000|2022-01-24 13:15:00|9745.8|9735.8|9733.5|9723.5|9746.5|9736.5|9730.5|9720.5|494
1643030400000|2022-01-24 13:20:00|9733.8|9723.8|9734.3|9724.3|9747.3|9737.3|9730.3|9720.3|481
1643030700000|2022-01-24 13:25:00|9734.5|9724.5|9738|9728|9744.8|9734.8|9730.8|9720.8|472
1643031000000|2022-01-24 13:30:00|9737.8|9727.8|9742|9732|9751.3|9741.3|9735.3|9725.3|450
1643031300000|2022-01-24 13:35:00|9741.8|9731.8|9744.3|9734.3|9745|9735|9726|9716|576
1643031600000|2022-01-24 13:40:00|9744|9734|9728.3|9718.3|9747.8|9737.8|9728.3|9718.3|457
1643031900000|2022-01-24 13:45:00|9727.8|9717.8|9721.3|9711.3|9730.5|9720.5|9718.3|9708.3|457
1643032200000|2022-01-24 13:50:00|9720.5|9710.5|9698.8|9688.8|9724.8|9714.8|9698.8|9688.8|439
1643032500000|2022-01-24 13:55:00|9699.5|9689.5|9702.3|9692.3|9715|9705|9687.8|9677.8|575
1643032800000|2022-01-24 14:00:00|9702.8|9692.8|9709.5|9699.5|9714.5|9704.5|9702|9692|512
1643033100000|2022-01-24 14:05:00|9709.3|9699.3|9719.3|9709.3|9720.5|9710.5|9701.3|9691.3|461
1643033400000|2022-01-24 14:10:00|9718.8|9708.8|9728.3|9718.3|9732.8|9722.8|9717.5|9707.5|394
1643033700000|2022-01-24 14:15:00|9728|9718|9723|9713|9734.8|9724.8|9723|9713|429
1643034000000|2022-01-24 14:20:00|9722.8|9712.8|9725.5|9715.5|9733.8|9723.8|9719|9709|368
1643034300000|2022-01-24 14:25:00|9725|9715|9733|9723|9733.5|9723.5|9722|9712|372
1643034600000|2022-01-24 14:30:00|9731.8|9721.8|9736.8|9726.8|9744.5|9734.5|9725.5|9715.5|577
1643034900000|2022-01-24 14:35:00|9736.5|9726.5|9748.5|9738.5|9752.3|9742.3|9729|9719|628
1643035200000|2022-01-24 14:40:00|9748.8|9738.8|9743|9733|9755|9745|9739.5|9729.5|616
1643035500000|2022-01-24 14:45:00|9743.8|9733.8|9733.3|9723.3|9743.8|9733.8|9732.5|9722.5|581
1643035800000|2022-01-24 14:50:00|9733|9723|9718.3|9708.3|9734|9724|9713.5|9703.5|547
1643036100000|2022-01-24 14:55:00|9718|9708|9706.5|9696.5|9738|9728|9706.5|9696.5|594
1643036400000|2022-01-24 15:00:00|9706.8|9696.8|9700.5|9690.5|9711|9701|9692.3|9682.3|431
1643036700000|2022-01-24 15:05:00|9700.8|9690.8|9706.3|9696.3|9712.8|9702.8|9700.3|9690.3|505
1643037000000|2022-01-24 15:10:00|9706|9696|9704.5|9694.5|9706.5|9696.5|9690.5|9680.5|559
1643037300000|2022-01-24 15:15:00|9704.3|9694.3|9703.5|9693.5|9712|9702|9702.3|9692.3|576
1643037600000|2022-01-24 15:20:00|9704|9694|9728.3|9718.3|9734.5|9724.5|9704|9694|599
1643037900000|2022-01-24 15:25:00|9727.8|9717.8|9727.3|9717.3|9736.3|9726.3|9725.8|9715.8|573
1643038200000|2022-01-24 15:30:00|9726.8|9716.8|9742.8|9732.8|9750.5|9740.5|9724.8|9714.8|567
1643038500000|2022-01-24 15:35:00|9742.3|9732.3|9752|9742|9753.3|9743.3|9735.3|9725.3|560
1643038800000|2022-01-24 15:40:00|9750.5|9740.5|9762|9752|9767.8|9757.8|9748.8|9738.8|576
1643039100000|2022-01-24 15:45:00|9761.8|9751.8|9741.3|9731.3|9763.8|9753.8|9737.8|9727.8|564
1643039400000|2022-01-24 15:50:00|9741|9731|9754.5|9744.5|9755.3|9745.3|9739.5|9729.5|553
1643039700000|2022-01-24 15:55:00|9754|9744|9738.8|9728.8|9754.3|9744.3|9738|9728|529
1643040000000|2022-01-24 16:00:00|9739.5|9729.5|9737.5|9727.5|9744.3|9734.3|9733.5|9723.5|526
1643040300000|2022-01-24 16:05:00|9737.3|9727.3|9734.8|9724.8|9741.3|9731.3|9727.8|9717.8|596
1643040600000|2022-01-24 16:10:00|9734.5|9724.5|9726|9716|9738.3|9728.3|9724.8|9714.8|501
1643040900000|2022-01-24 16:15:00|9725.8|9715.8|9716.3|9706.3|9729.5|9719.5|9713.8|9703.8|401
1643041200000|2022-01-24 16:20:00|9716|9706|9717.5|9707.5|9724|9714|9715|9705|506
1643041500000|2022-01-24 16:25:00|9716.5|9706.5|9723.8|9713.8|9726.3|9716.3|9714.3|9704.3|479
1643041800000|2022-01-24 16:30:00|9723|9713|9731.5|9721.5|9734.8|9724.8|9720.8|9710.8|602
1643042100000|2022-01-24 16:35:00|9732.8|9722.8|9717|9707|9735|9725|9714.3|9704.3|458
1643042400000|2022-01-24 16:40:00|9717.5|9707.5|9729.5|9719.5|9729.5|9719.5|9711.8|9701.8|470
1643042700000|2022-01-24 16:45:00|9729.3|9719.3|9726.5|9716.5|9736.8|9726.8|9726.5|9716.5|490
1643043000000|2022-01-24 16:50:00|9727.8|9717.8|9740.5|9730.5|9740.5|9730.5|9716.8|9706.8|507
1643043300000|2022-01-24 16:55:00|9740.3|9730.3|9737.3|9727.3|9745.3|9735.3|9735|9725|535
1643043600000|2022-01-24 17:00:00|9737|9727|9677.8|9667.8|9737.5|9727.5|9676|9666|490
1643043900000|2022-01-24 17:05:00|9678|9668|9690|9680|9699.3|9689.3|9674.5|9664.5|533
1643044200000|2022-01-24 17:10:00|9690.5|9680.5|9680.5|9670.5|9699.5|9689.5|9678|9668|518
1643044500000|2022-01-24 17:15:00|9680.3|9670.3|9673.5|9663.5|9682.5|9672.5|9665.3|9655.3|428
1643044800000|2022-01-24 17:20:00|9673.3|9663.3|9687|9677|9687.3|9677.3|9669.8|9659.8|467
1643045100000|2022-01-24 17:25:00|9687.3|9677.3|9694|9684|9699.5|9689.5|9681|9671|513
1643045400000|2022-01-24 17:30:00|9694.3|9684.3|9701.5|9691.5|9704|9694|9690|9680|567
1643045700000|2022-01-24 17:35:00|9701.8|9691.8|9710|9700|9710.8|9700.8|9696.3|9686.3|516
1643046000000|2022-01-24 17:40:00|9708.5|9698.5|9716|9706|9722.3|9712.3|9700.8|9690.8|635
1643046300000|2022-01-24 17:45:00|9717.3|9707.3|9714.8|9704.8|9719.5|9709.5|9702.3|9692.3|527
1643046600000|2022-01-24 17:50:00|9714.5|9704.5|9728.8|9718.8|9732.5|9722.5|9711.3|9701.3|435
1643046900000|2022-01-24 17:55:00|9728.3|9718.3|9719.4|9709.4|9729.6|9719.6|9710.4|9700.4|518
1643072400000|2022-01-25 01:00:00|9779.3|9769.3|9780|9770|9792.4|9782.4|9777.9|9767.9|240
1643072700000|2022-01-25 01:05:00|9780.3|9770.3|9779.1|9769.1|9787|9777|9777.9|9767.9|339
1643073000000|2022-01-25 01:10:00|9778.9|9768.9|9768.8|9758.8|9779.4|9769.4|9761.6|9751.6|377
1643073300000|2022-01-25 01:15:00|9769|9759|9778.6|9768.6|9778.6|9768.6|9765.6|9755.6|450
1643073600000|2022-01-25 01:20:00|9778.9|9768.9|9772|9762|9781.6|9771.6|9766|9756|344
1643073900000|2022-01-25 01:25:00|9772.3|9762.3|9760.9|9750.9|9777.4|9767.4|9755.9|9745.9|381
1643074200000|2022-01-25 01:30:00|9761.1|9751.1|9760|9750|9766.3|9756.3|9742|9732|455
1643074500000|2022-01-25 01:35:00|9760.5|9750.5|9758.9|9748.9|9764|9754|9756.4|9746.4|397
1643074800000|2022-01-25 01:40:00|9760|9750|9760.3|9750.3|9762.5|9752.5|9748.9|9738.9|386
1643075100000|2022-01-25 01:45:00|9760.6|9750.6|9757.8|9747.8|9760.9|9750.9|9751.1|9741.1|387
1643075400000|2022-01-25 01:50:00|9757.1|9747.1|9755.8|9745.8|9762|9752|9752.5|9742.5|347
1643075700000|2022-01-25 01:55:00|9755.5|9745.5|9747.5|9737.5|9755.5|9745.5|9744.5|9734.5|343
1643076000000|2022-01-25 02:00:00|9747.3|9737.3|9746.4|9736.4|9751.1|9741.1|9742.3|9732.3|317
1643076300000|2022-01-25 02:05:00|9746.6|9736.6|9749.6|9739.6|9750.6|9740.6|9743.8|9733.8|253
1643076600000|2022-01-25 02:10:00|9749.8|9739.8|9750.3|9740.3|9758.5|9748.5|9745.3|9735.3|299
1643076900000|2022-01-25 02:15:00|9750|9740|9747|9737|9751.9|9741.9|9743|9733|234
1643077200000|2022-01-25 02:20:00|9746.8|9736.8|9744.5|9734.5|9748.8|9738.8|9739.9|9729.9|190
1643077500000|2022-01-25 02:25:00|9744.1|9734.1|9743.5|9733.5|9747.8|9737.8|9743.5|9733.5|221
1643077800000|2022-01-25 02:30:00|9743.8|9733.8|9749.5|9739.5|9754|9744|9743.8|9733.8|341
1643078100000|2022-01-25 02:35:00|9749.3|9739.3|9757.5|9747.5|9758.5|9748.5|9744.4|9734.4|234
1643078400000|2022-01-25 02:40:00|9757.3|9747.3|9752.1|9742.1|9759.1|9749.1|9751.5|9741.5|307
1643078700000|2022-01-25 02:45:00|9751.8|9741.8|9755.4|9745.4|9759.4|9749.4|9749.5|9739.5|338
1643079000000|2022-01-25 02:50:00|9755|9745|9757.8|9747.8|9758.9|9748.9|9753.8|9743.8|253
1643079300000|2022-01-25 02:55:00|9757.4|9747.4|9764.3|9754.3|9764.8|9754.8|9754|9744|227
1643079600000|2022-01-25 03:00:00|9764|9754|9754.5|9744.5|9764.3|9754.3|9753|9743|291
1643079900000|2022-01-25 03:05:00|9754.8|9744.8|9746.8|9736.8|9759.5|9749.5|9746|9736|285
1643080200000|2022-01-25 03:10:00|9746.3|9736.3|9746|9736|9749.5|9739.5|9742.3|9732.3|256
1643080500000|2022-01-25 03:15:00|9746.3|9736.3|9757.8|9747.8|9757.8|9747.8|9746.3|9736.3|178
1643080800000|2022-01-25 03:20:00|9758|9748|9760|9750|9762.5|9752.5|9754.5|9744.5|226
1643081100000|2022-01-25 03:25:00|9759.8|9749.8|9753.3|9743.3|9759.8|9749.8|9751.5|9741.5|234
1643081400000|2022-01-25 03:30:00|9753.6|9743.6|9743.6|9733.6|9754.5|9744.5|9743.3|9733.3|222
1643081700000|2022-01-25 03:35:00|9743.9|9733.9|9749.4|9739.4|9751|9741|9742.3|9732.3|146
1643082000000|2022-01-25 03:40:00|9750.4|9740.4|9754.3|9744.3|9759.3|9749.3|9749.3|9739.3|180
1643082300000|2022-01-25 03:45:00|9753.9|9743.9|9748.1|9738.1|9755|9745|9746.8|9736.8|186
1643082600000|2022-01-25 03:50:00|9748.4|9738.4|9747.9|9737.9|9749.5|9739.5|9746|9736|117
1643082900000|2022-01-25 03:55:00|9748.3|9738.3|9755.4|9745.4|9758|9748|9747.6|9737.6|132
1643083200000|2022-01-25 04:00:00|9755.8|9745.8|9746|9736|9756|9746|9746|9736|158
1643083500000|2022-01-25 04:05:00|9746.3|9736.3|9756.5|9746.5|9756.9|9746.9|9744|9734|109
1643083800000|2022-01-25 04:10:00|9756.1|9746.1|9748.8|9738.8|9758.4|9748.4|9748.8|9738.8|124
1643084100000|2022-01-25 04:15:00|9748.5|9738.5|9751.3|9741.3|9756.5|9746.5|9747.8|9737.8|108
1643084400000|2022-01-25 04:20:00|9751.5|9741.5|9748.1|9738.1|9752.3|9742.3|9748.1|9738.1|121
1643084700000|2022-01-25 04:25:00|9747.8|9737.8|9748.3|9738.3|9750.8|9740.8|9747|9737|66
1643085000000|2022-01-25 04:30:00|9747.9|9737.9|9742.8|9732.8|9749.8|9739.8|9741.4|9731.4|86
1643085300000|2022-01-25 04:35:00|9743|9733|9742.5|9732.5|9746|9736|9740.9|9730.9|167
1643085600000|2022-01-25 04:40:00|9742.8|9732.8|9744.5|9734.5|9744.8|9734.8|9741.5|9731.5|158
1643085900000|2022-01-25 04:45:00|9744.3|9734.3|9743.8|9733.8|9744.6|9734.6|9742.3|9732.3|142
1643086200000|2022-01-25 04:50:00|9743.5|9733.5|9742.6|9732.6|9745.4|9735.4|9741.8|9731.8|134
1643086500000|2022-01-25 04:55:00|9742.3|9732.3|9743.6|9733.6|9744.5|9734.5|9742.3|9732.3|164
1643086800000|2022-01-25 05:00:00|9743.4|9733.4|9744.8|9734.8|9746.4|9736.4|9741.5|9731.5|212
1643087100000|2022-01-25 05:05:00|9744.5|9734.5|9744.3|9734.3|9748.5|9738.5|9742.9|9732.9|194
1643087400000|2022-01-25 05:10:00|9746|9736|9744.3|9734.3|9746.9|9736.9|9742.4|9732.4|164
1643087700000|2022-01-25 05:15:00|9744|9734|9743.8|9733.8|9744.8|9734.8|9742.5|9732.5|147
1643088000000|2022-01-25 05:20:00|9744|9734|9748.4|9738.4|9748.5|9738.5|9744|9734|157
1643088300000|2022-01-25 05:25:00|9748.3|9738.3|9747.3|9737.3|9749.4|9739.4|9745.5|9735.5|245
1643088600000|2022-01-25 05:30:00|9747.6|9737.6|9748.8|9738.8|9753.6|9743.6|9745.3|9735.3|325
1643088900000|2022-01-25 05:35:00|9748.5|9738.5|9740.5|9730.5|9751.3|9741.3|9735.8|9725.8|276
1643089200000|2022-01-25 05:40:00|9740.4|9730.4|9750.8|9740.8|9751.6|9741.6|9739.6|9729.6|399
1643089500000|2022-01-25 05:45:00|9751|9741|9749|9739|9755.1|9745.1|9748|9738|293
1643089800000|2022-01-25 05:50:00|9748.9|9738.9|9746|9736|9749.3|9739.3|9740.3|9730.3|290
1643090100000|2022-01-25 05:55:00|9745.8|9735.8|9749|9739|9750.5|9740.5|9743|9733|261
1643090400000|2022-01-25 06:00:00|9748.8|9738.8|9741.8|9731.8|9754.1|9744.1|9740.8|9730.8|304
1643090700000|2022-01-25 06:05:00|9742|9732|9743.5|9733.5|9748.8|9738.8|9740.8|9730.8|265
1643091000000|2022-01-25 06:10:00|9743.3|9733.3|9736.5|9726.5|9744.4|9734.4|9733.5|9723.5|273
1643091300000|2022-01-25 06:15:00|9736.8|9726.8|9733.1|9723.1|9739|9729|9729.5|9719.5|254
1643091600000|2022-01-25 06:20:00|9733.3|9723.3|9728|9718|9738.6|9728.6|9725.4|9715.4|311
1643091900000|2022-01-25 06:25:00|9728.1|9718.1|9724.3|9714.3|9729.4|9719.4|9722.5|9712.5|248
1643092200000|2022-01-25 06:30:00|9724.4|9714.4|9714.8|9704.8|9725.3|9715.3|9712.9|9702.9|301
1643092500000|2022-01-25 06:35:00|9715.3|9705.3|9723|9713|9725.3|9715.3|9714.8|9704.8|313
1643092800000|2022-01-25 06:40:00|9722.5|9712.5|9717.8|9707.8|9723.5|9713.5|9715.9|9705.9|245
1643093100000|2022-01-25 06:45:00|9718|9708|9719.4|9709.4|9724.3|9714.3|9716.1|9706.1|299
1643093400000|2022-01-25 06:50:00|9719.6|9709.6|9724.1|9714.1|9725.1|9715.1|9711.8|9701.8|336
1643093700000|2022-01-25 06:55:00|9723.9|9713.9|9708.3|9698.3|9724.4|9714.4|9703|9693|321
1643094000000|2022-01-25 07:00:00|9708.5|9698.5|9695|9685|9720|9710|9694.6|9684.6|318
1643094300000|2022-01-25 07:05:00|9694.9|9684.9|9692|9682|9695.5|9685.5|9682.3|9672.3|347
1643094600000|2022-01-25 07:10:00|9692.6|9682.6|9682.8|9672.8|9697.3|9687.3|9682.8|9672.8|338
1643094900000|2022-01-25 07:15:00|9683.1|9673.1|9681.4|9671.4|9692.6|9682.6|9676.8|9666.8|324
1643095200000|2022-01-25 07:20:00|9681.3|9671.3|9673.8|9663.8|9682.8|9672.8|9667.6|9657.6|341
1643095500000|2022-01-25 07:25:00|9673.5|9663.5|9676.9|9666.9|9685|9675|9672.3|9662.3|287
1643095800000|2022-01-25 07:30:00|9675.6|9665.6|9675.3|9665.3|9678.5|9668.5|9674.3|9664.3|339
1643096100000|2022-01-25 07:35:00|9675|9665|9678.3|9668.3|9679|9669|9673.4|9663.4|274
1643096400000|2022-01-25 07:40:00|9678|9668|9674.3|9664.3|9679.1|9669.1|9673.5|9663.5|331
1643096700000|2022-01-25 07:45:00|9674.5|9664.5|9670.8|9660.8|9675.3|9665.3|9670.3|9660.3|290
1643097000000|2022-01-25 07:50:00|9670.5|9660.5|9671.6|9661.6|9671.9|9661.9|9667.6|9657.6|210
1643097300000|2022-01-25 07:55:00|9671.8|9661.8|9677.5|9667.5|9679.3|9669.3|9671.8|9661.8|204
1643097600000|2022-01-25 08:00:00|9678|9668|9674|9664|9679.3|9669.3|9673.3|9663.3|317
1643097900000|2022-01-25 08:05:00|9674.3|9664.3|9677.3|9667.3|9678.3|9668.3|9670.8|9660.8|374
1643098200000|2022-01-25 08:10:00|9677.5|9667.5|9678.3|9668.3|9679.5|9669.5|9675|9665|350
1643098500000|2022-01-25 08:15:00|9678.5|9668.5|9675.8|9665.8|9678.8|9668.8|9670.8|9660.8|374
1643098800000|2022-01-25 08:20:00|9675.5|9665.5|9677.3|9667.3|9679|9669|9674|9664|404
1643099100000|2022-01-25 08:25:00|9677.8|9667.8|9668.5|9658.5|9678.5|9668.5|9668.3|9658.3|345
1643099400000|2022-01-25 08:30:00|9668.3|9658.3|9674.5|9664.5|9676.8|9666.8|9666.5|9656.5|319
1643099700000|2022-01-25 08:35:00|9674.3|9664.3|9676.8|9666.8|9679.3|9669.3|9672.3|9662.3|327
1643100000000|2022-01-25 08:40:00|9676.5|9666.5|9678.8|9668.8|9679.3|9669.3|9675.8|9665.8|274
1643100300000|2022-01-25 08:45:00|9678.5|9668.5|9695|9685|9699|9689|9675.8|9665.8|292
1643100600000|2022-01-25 08:50:00|9695.3|9685.3|9685.5|9675.5|9698.5|9688.5|9685|9675|368
1643100900000|2022-01-25 08:55:00|9686|9676|9683|9673|9690|9680|9677.8|9667.8|318
1643101200000|2022-01-25 09:00:00|9683.8|9673.8|9678|9668|9691|9681|9671.8|9661.8|425
1643101500000|2022-01-25 09:05:00|9677.3|9667.3|9683|9673|9683.3|9673.3|9676|9666|383
1643101800000|2022-01-25 09:10:00|9682.8|9672.8|9689.3|9679.3|9701.3|9691.3|9679.8|9669.8|390
1643102100000|2022-01-25 09:15:00|9689|9679|9706.3|9696.3|9713.8|9703.8|9684.5|9674.5|383
1643102400000|2022-01-25 09:20:00|9706|9696|9722|9712|9722.3|9712.3|9705.3|9695.3|330
1643102700000|2022-01-25 09:25:00|9722.3|9712.3|9728.8|9718.8|9730.3|9720.3|9717.5|9707.5|275
1643103000000|2022-01-25 09:30:00|9728.5|9718.5|9720.8|9710.8|9732|9722|9714.8|9704.8|341
1643103300000|2022-01-25 09:35:00|9721|9711|9723.8|9713.8|9726.5|9716.5|9717.8|9707.8|280
1643103600000|2022-01-25 09:40:00|9723|9713|9724.3|9714.3|9724.5|9714.5|9713.8|9703.8|333
1643103900000|2022-01-25 09:45:00|9724|9714|9719.5|9709.5|9728.3|9718.3|9719.3|9709.3|286
1643104200000|2022-01-25 09:50:00|9719.8|9709.8|9723.5|9713.5|9723.8|9713.8|9716|9706|264
1643104500000|2022-01-25 09:55:00|9723.3|9713.3|9714.5|9704.5|9725.3|9715.3|9713.3|9703.3|283
1643104800000|2022-01-25 10:00:00|9715.3|9705.3|9707.5|9697.5|9717.3|9707.3|9706|9696|201
1643105100000|2022-01-25 10:05:00|9707.3|9697.3|9707.3|9697.3|9712.5|9702.5|9702|9692|259
1643105400000|2022-01-25 10:10:00|9707.5|9697.5|9710.3|9700.3|9711.8|9701.8|9704.5|9694.5|274
1643105700000|2022-01-25 10:15:00|9711|9701|9711|9701|9713|9703|9705.3|9695.3|235
1643106000000|2022-01-25 10:20:00|9710.8|9700.8|9703.3|9693.3|9710.8|9700.8|9701.8|9691.8|234
1643106300000|2022-01-25 10:25:00|9703|9693|9701|9691|9705.3|9695.3|9699.3|9689.3|210
1643106600000|2022-01-25 10:30:00|9700.8|9690.8|9702.3|9692.3|9702.8|9692.8|9698.8|9688.8|293
1643106900000|2022-01-25 10:35:00|9703.3|9693.3|9692.8|9682.8|9705.5|9695.5|9692.8|9682.8|256
1643107200000|2022-01-25 10:40:00|9694|9684|9691.5|9681.5|9695.3|9685.3|9689.8|9679.8|259
1643107500000|2022-01-25 10:45:00|9691.3|9681.3|9685.8|9675.8|9691.3|9681.3|9682|9672|241
1643107800000|2022-01-25 10:50:00|9686|9676|9683.8|9673.8|9690.8|9680.8|9683.5|9673.5|227
1643108100000|2022-01-25 10:55:00|9684|9674|9690.5|9680.5|9692.8|9682.8|9682.8|9672.8|244
1643108400000|2022-01-25 11:00:00|9690.3|9680.3|9694.5|9684.5|9696.8|9686.8|9684.8|9674.8|238
1643108700000|2022-01-25 11:05:00|9694.8|9684.8|9693|9683|9694.8|9684.8|9685.8|9675.8|180
1643109000000|2022-01-25 11:10:00|9692.8|9682.8|9693.8|9683.8|9694.5|9684.5|9690.5|9680.5|197
1643109300000|2022-01-25 11:15:00|9693.5|9683.5|9685.5|9675.5|9699|9689|9684.3|9674.3|211
1643109600000|2022-01-25 11:20:00|9686|9676|9690.8|9680.8|9690.8|9680.8|9682.3|9672.3|193
1643109900000|2022-01-25 11:25:00|9691|9681|9688.3|9678.3|9693.3|9683.3|9686.8|9676.8|238
1643110200000|2022-01-25 11:30:00|9688|9678|9680.3|9670.3|9688.3|9678.3|9677.3|9667.3|267
1643110500000|2022-01-25 11:35:00|9680|9670|9680.5|9670.5|9688.6|9678.6|9671.3|9661.3|400
1643110800000|2022-01-25 11:40:00|9680.8|9670.8|9671.3|9661.3|9680.8|9670.8|9665.3|9655.3|386
1643111100000|2022-01-25 11:45:00|9671|9661|9676|9666|9681.3|9671.3|9669.5|9659.5|332
1643111400000|2022-01-25 11:50:00|9675.8|9665.8|9677.5|9667.5|9679|9669|9672.8|9662.8|219
1643111700000|2022-01-25 11:55:00|9677.3|9667.3|9690.8|9680.8|9694.5|9684.5|9674.3|9664.3|286
1643112000000|2022-01-25 12:00:00|9690.5|9680.5|9688.8|9678.8|9696|9686|9685.8|9675.8|294
1643112300000|2022-01-25 12:05:00|9689|9679|9697.3|9687.3|9699.3|9689.3|9685.8|9675.8|289
1643112600000|2022-01-25 12:10:00|9696.8|9686.8|9718.5|9708.5|9719.3|9709.3|9693|9683|261
1643112900000|2022-01-25 12:15:00|9718.3|9708.3|9708.3|9698.3|9718.3|9708.3|9706.3|9696.3|233
1643113200000|2022-01-25 12:20:00|9707.8|9697.8|9700|9690|9712|9702|9699.8|9689.8|251
1643113500000|2022-01-25 12:25:00|9700.3|9690.3|9702.8|9692.8|9704|9694|9696.3|9686.3|233
1643113800000|2022-01-25 12:30:00|9702.5|9692.5|9702.3|9692.3|9704.5|9694.5|9688.8|9678.8|249
1643114100000|2022-01-25 12:35:00|9702|9692|9710|9700|9715.8|9705.8|9697|9687|280
1643114400000|2022-01-25 12:40:00|9709.3|9699.3|9712.3|9702.3|9712.8|9702.8|9705.5|9695.5|286
1643114700000|2022-01-25 12:45:00|9711.3|9701.3|9707.5|9697.5|9713|9703|9705.3|9695.3|207
1643115000000|2022-01-25 12:50:00|9707.3|9697.3|9701|9691|9711.5|9701.5|9698.8|9688.8|207
1643115300000|2022-01-25 12:55:00|9701.3|9691.3|9693.5|9683.5|9705.5|9695.5|9691.4|9681.4|272
1643115600000|2022-01-25 13:00:00|9693.8|9683.8|9708.8|9698.8|9709.5|9699.5|9680.5|9670.5|547
1643115900000|2022-01-25 13:05:00|9708.5|9698.5|9713.8|9703.8|9718.3|9708.3|9706.5|9696.5|450
1643116200000|2022-01-25 13:10:00|9712.3|9702.3|9691.5|9681.5|9715.8|9705.8|9681.5|9671.5|443
1643116500000|2022-01-25 13:15:00|9692.3|9682.3|9711.8|9701.8|9713.3|9703.3|9692.3|9682.3|439
1643116800000|2022-01-25 13:20:00|9711.3|9701.3|9726.3|9716.3|9728.3|9718.3|9706|9696|394
1643117100000|2022-01-25 13:25:00|9726|9716|9713.8|9703.8|9727.5|9717.5|9710.8|9700.8|381
1643117400000|2022-01-25 13:30:00|9713.5|9703.5|9707|9697|9719|9709|9704.8|9694.8|333
1643117700000|2022-01-25 13:35:00|9706.8|9696.8|9712.5|9702.5|9720|9710|9706|9696|339
1643118000000|2022-01-25 13:40:00|9712.8|9702.8|9718.8|9708.8|9718.8|9708.8|9704|9694|289
1643118300000|2022-01-25 13:45:00|9718.3|9708.3|9706.5|9696.5|9720.8|9710.8|9703.5|9693.5|237
1643118600000|2022-01-25 13:50:00|9706.8|9696.8|9717.3|9707.3|9720.3|9710.3|9705.5|9695.5|299
1643118900000|2022-01-25 13:55:00|9717.5|9707.5|9734|9724|9741.8|9731.8|9714|9704|287
1643119200000|2022-01-25 14:00:00|9732|9722|9731.5|9721.5|9742.3|9732.3|9729.5|9719.5|402
1643119500000|2022-01-25 14:05:00|9732|9722|9730.8|9720.8|9736.3|9726.3|9726.3|9716.3|324
1643119800000|2022-01-25 14:10:00|9731.3|9721.3|9724.3|9714.3|9733.8|9723.8|9718|9708|310
1643120100000|2022-01-25 14:15:00|9724.5|9714.5|9738.3|9728.3|9741.5|9731.5|9719|9709|357
1643120400000|2022-01-25 14:20:00|9737.5|9727.5|9737.3|9727.3|9750.3|9740.3|9734|9724|275
1643120700000|2022-01-25 14:25:00|9737.5|9727.5|9749|9739|9753.3|9743.3|9735.8|9725.8|290
1643121000000|2022-01-25 14:30:00|9748.8|9738.8|9756.8|9746.8|9768.3|9758.3|9745.5|9735.5|569
1643121300000|2022-01-25 14:35:00|9756|9746|9764.3|9754.3|9775|9765|9755.5|9745.5|566
1643121600000|2022-01-25 14:40:00|9764.8|9754.8|9777.5|9767.5|9782.3|9772.3|9764.6|9754.6|603
1643121900000|2022-01-25 14:45:00|9777.3|9767.3|9756.8|9746.8|9778.5|9768.5|9755.5|9745.5|495
1643122200000|2022-01-25 14:50:00|9755.8|9745.8|9753.5|9743.5|9771.5|9761.5|9752.3|9742.3|488
1643122500000|2022-01-25 14:55:00|9753|9743|9749.8|9739.8|9760|9750|9736.3|9726.3|483
1643122800000|2022-01-25 15:00:00|9749.5|9739.5|9738.5|9728.5|9754.3|9744.3|9730.5|9720.5|640
1643123100000|2022-01-25 15:05:00|9738.3|9728.3|9723.3|9713.3|9745.3|9735.3|9717|9707|657
1643123400000|2022-01-25 15:10:00|9723|9713|9755.3|9745.3|9760.5|9750.5|9721.3|9711.3|538
1643123700000|2022-01-25 15:15:00|9755.5|9745.5|9755|9745|9758.3|9748.3|9748.5|9738.5|552
1643124000000|2022-01-25 15:20:00|9755.3|9745.3|9749|9739|9759.5|9749.5|9745.5|9735.5|508
1643124300000|2022-01-25 15:25:00|9749.3|9739.3|9776.3|9766.3|9776.3|9766.3|9748.3|9738.3|503
1643124600000|2022-01-25 15:30:00|9776|9766|9767.5|9757.5|9776.3|9766.3|9763.8|9753.8|498
1643124900000|2022-01-25 15:35:00|9767|9757|9765|9755|9771.3|9761.3|9758.5|9748.5|518
1643125200000|2022-01-25 15:40:00|9765.3|9755.3|9766.8|9756.8|9767.5|9757.5|9755.3|9745.3|496
1643125500000|2022-01-25 15:45:00|9766.5|9756.5|9771.3|9761.3|9777.5|9767.5|9759.8|9749.8|525
1643125800000|2022-01-25 15:50:00|9771.5|9761.5|9761.8|9751.8|9772.3|9762.3|9758.8|9748.8|551
1643126100000|2022-01-25 15:55:00|9762|9752|9757.5|9747.5|9763.5|9753.5|9755.5|9745.5|409
1643126400000|2022-01-25 16:00:00|9757.3|9747.3|9764.8|9754.8|9767|9757|9756.8|9746.8|575
1643126700000|2022-01-25 16:05:00|9764.3|9754.3|9760.3|9750.3|9769|9759|9756.8|9746.8|409
1643127000000|2022-01-25 16:10:00|9760.5|9750.5|9757.8|9747.8|9768.3|9758.3|9757.8|9747.8|404
1643127300000|2022-01-25 16:15:00|9757.5|9747.5|9771.8|9761.8|9773.5|9763.5|9756.8|9746.8|494
1643127600000|2022-01-25 16:20:00|9771.5|9761.5|9778.3|9768.3|9781.5|9771.5|9770.8|9760.8|420
1643127900000|2022-01-25 16:25:00|9778|9768|9781.3|9771.3|9781.5|9771.5|9769.3|9759.3|455
1643128200000|2022-01-25 16:30:00|9781.5|9771.5|9783|9773|9786|9776|9776.3|9766.3|511
1643128500000|2022-01-25 16:35:00|9784|9774|9778.8|9768.8|9785.5|9775.5|9771.8|9761.8|476
1643128800000|2022-01-25 16:40:00|9777.8|9767.8|9789.8|9779.8|9790|9780|9774.3|9764.3|350
1643129100000|2022-01-25 16:45:00|9789.5|9779.5|9814|9804|9817|9807|9789.5|9779.5|466
1643129400000|2022-01-25 16:50:00|9813.8|9803.8|9823.8|9813.8|9824|9814|9809.3|9799.3|412
1643129700000|2022-01-25 16:55:00|9823.5|9813.5|9805|9795|9823.8|9813.8|9804|9794|339
1643130000000|2022-01-25 17:00:00|9804.8|9794.8|9805.3|9795.3|9806|9796|9796|9786|420
1643130300000|2022-01-25 17:05:00|9805.5|9795.5|9803.3|9793.3|9812|9802|9801.5|9791.5|407
1643130600000|2022-01-25 17:10:00|9803.5|9793.5|9796.3|9786.3|9803.5|9793.5|9794.3|9784.3|466
1643130900000|2022-01-25 17:15:00|9796.5|9786.5|9797.5|9787.5|9803.8|9793.8|9792.3|9782.3|533
1643131200000|2022-01-25 17:20:00|9798|9788|9801.5|9791.5|9804|9794|9795.3|9785.3|638
1643131500000|2022-01-25 17:25:00|9801.3|9791.3|9800|9790|9802.8|9792.8|9795.3|9785.3|413
1643131800000|2022-01-25 17:30:00|9799.8|9789.8|9790.5|9780.5|9800|9790|9789.8|9779.8|488
1643132100000|2022-01-25 17:35:00|9790.8|9780.8|9790.5|9780.5|9796|9786|9790|9780|483
1643132400000|2022-01-25 17:40:00|9791|9781|9802.5|9792.5|9802.8|9792.8|9790|9780|361
1643132700000|2022-01-25 17:45:00|9801|9791|9795|9785|9803.3|9793.3|9789.3|9779.3|291
1643133000000|2022-01-25 17:50:00|9795.3|9785.3|9800.5|9790.5|9801|9791|9789.8|9779.8|372
1643133300000|2022-01-25 17:55:00|9800|9790|9799.1|9789.1|9806.4|9796.4|9796.9|9786.9|215
1643158800000|2022-01-26 01:00:00|9810.6|9800.6|9809.3|9799.3|9819.3|9809.3|9807.8|9797.8|178
1643159100000|2022-01-26 01:05:00|9809|9799|9813.9|9803.9|9817|9807|9809|9799|343
1643159400000|2022-01-26 01:10:00|9813.5|9803.5|9797|9787|9815.3|9805.3|9792|9782|448
1643159700000|2022-01-26 01:15:00|9796.6|9786.6|9800|9790|9804.1|9794.1|9794.8|9784.8|433
1643160000000|2022-01-26 01:20:00|9801.5|9791.5|9801.9|9791.9|9803.4|9793.4|9797.8|9787.8|315
1643160300000|2022-01-26 01:25:00|9801.6|9791.6|9808.8|9798.8|9809|9799|9801.6|9791.6|220
1643160600000|2022-01-26 01:30:00|9808.6|9798.6|9796.8|9786.8|9811.8|9801.8|9794|9784|297
1643160900000|2022-01-26 01:35:00|9796.5|9786.5|9800.3|9790.3|9800.6|9790.6|9789.9|9779.9|338
1643161200000|2022-01-26 01:40:00|9800.6|9790.6|9793|9783|9800.6|9790.6|9791.8|9781.8|286
1643161500000|2022-01-26 01:45:00|9793.3|9783.3|9802|9792|9803.5|9793.5|9793.3|9783.3|354
1643161800000|2022-01-26 01:50:00|9801|9791|9789.3|9779.3|9801.5|9791.5|9787|9777|306
1643162100000|2022-01-26 01:55:00|9789.5|9779.5|9786|9776|9792|9782|9785|9775|408
1643162400000|2022-01-26 02:00:00|9785.8|9775.8|9788.1|9778.1|9796.8|9786.8|9785.5|9775.5|488
1643162700000|2022-01-26 02:05:00|9788.4|9778.4|9804|9794|9805.3|9795.3|9788.4|9778.4|299
1643163000000|2022-01-26 02:10:00|9803.9|9793.9|9808.1|9798.1|9808.8|9798.8|9801.9|9791.9|297
1643163300000|2022-01-26 02:15:00|9808.6|9798.6|9810.1|9800.1|9811.8|9801.8|9805.6|9795.6|144
1643163600000|2022-01-26 02:20:00|9810.5|9800.5|9819.1|9809.1|9821.3|9811.3|9809.6|9799.6|189
1643163900000|2022-01-26 02:25:00|9819.4|9809.4|9815.3|9805.3|9819.6|9809.6|9814.6|9804.6|134
1643164200000|2022-01-26 02:30:00|9815.6|9805.6|9812|9802|9815.6|9805.6|9806.5|9796.5|396
1643164500000|2022-01-26 02:35:00|9811.4|9801.4|9807.1|9797.1|9813.5|9803.5|9805.3|9795.3|375
1643164800000|2022-01-26 02:40:00|9807.3|9797.3|9803.1|9793.1|9807.8|9797.8|9791.9|9781.9|290
1643165100000|2022-01-26 02:45:00|9803.4|9793.4|9812.5|9802.5|9813.6|9803.6|9803.4|9793.4|362
1643165400000|2022-01-26 02:50:00|9812.3|9802.3|9808.6|9798.6|9813.4|9803.4|9808.6|9798.6|220
1643165700000|2022-01-26 02:55:00|9809.3|9799.3|9801.6|9791.6|9811.6|9801.6|9801.1|9791.1|289
1643166000000|2022-01-26 03:00:00|9801.9|9791.9|9804.9|9794.9|9806|9796|9797.8|9787.8|299
1643166300000|2022-01-26 03:05:00|9805.3|9795.3|9811.8|9801.8|9816.5|9806.5|9804.9|9794.9|287
1643166600000|2022-01-26 03:10:00|9812|9802|9814.3|9804.3|9814.8|9804.8|9804.3|9794.3|328
1643166900000|2022-01-26 03:15:00|9814.5|9804.5|9811.8|9801.8|9817.3|9807.3|9811|9801|272
1643167200000|2022-01-26 03:20:00|9811.9|9801.9|9810.3|9800.3|9821.1|9811.1|9809.5|9799.5|370
1643167500000|2022-01-26 03:25:00|9810.5|9800.5|9804.4|9794.4|9813.6|9803.6|9803.5|9793.5|239
1643167800000|2022-01-26 03:30:00|9804.6|9794.6|9809.9|9799.9|9810.8|9800.8|9804.6|9794.6|195
1643168100000|2022-01-26 03:35:00|9810.1|9800.1|9804.9|9794.9|9811|9801|9804.4|9794.4|135
1643168400000|2022-01-26 03:40:00|9805.1|9795.1|9805.3|9795.3|9805.8|9795.8|9802.3|9792.3|163
1643168700000|2022-01-26 03:45:00|9805.5|9795.5|9805|9795|9808|9798|9804.3|9794.3|93
1643169000000|2022-01-26 03:50:00|9804.6|9794.6|9806.6|9796.6|9807.9|9797.9|9803.6|9793.6|84
1643169300000|2022-01-26 03:55:00|9806.9|9796.9|9813.5|9803.5|9814.8|9804.8|9806|9796|139
1643169600000|2022-01-26 04:00:00|9812.3|9802.3|9808.3|9798.3|9814.3|9804.3|9807.8|9797.8|200
1643169900000|2022-01-26 04:05:00|9808.5|9798.5|9809.9|9799.9|9811.9|9801.9|9807.3|9797.3|143
1643170200000|2022-01-26 04:10:00|9809.6|9799.6|9816|9806|9816.8|9806.8|9808.8|9798.8|101
1643170500000|2022-01-26 04:15:00|9815.8|9805.8|9814.8|9804.8|9817.3|9807.3|9811|9801|118
1643170800000|2022-01-26 04:20:00|9815.5|9805.5|9815.8|9805.8|9816.8|9806.8|9812.4|9802.4|70
1643171100000|2022-01-26 04:25:00|9816|9806|9816.5|9806.5|9816.9|9806.9|9811.1|9801.1|172
1643171400000|2022-01-26 04:30:00|9816.8|9806.8|9815|9805|9816.8|9806.8|9814|9804|105
1643171700000|2022-01-26 04:35:00|9814.8|9804.8|9813.3|9803.3|9815.4|9805.4|9810|9800|112
1643172000000|2022-01-26 04:40:00|9813.4|9803.4|9810.5|9800.5|9817.3|9807.3|9810.5|9800.5|81
1643172300000|2022-01-26 04:45:00|9809.5|9799.5|9812.4|9802.4|9813|9803|9809|9799|43
1643172600000|2022-01-26 04:50:00|9812.1|9802.1|9806.5|9796.5|9812.4|9802.4|9806.1|9796.1|60
1643172900000|2022-01-26 04:55:00|9806.3|9796.3|9810.3|9800.3|9810.5|9800.5|9804.1|9794.1|69
1643173200000|2022-01-26 05:00:00|9809.8|9799.8|9806.5|9796.5|9809.8|9799.8|9804.9|9794.9|127
1643173500000|2022-01-26 05:05:00|9806.8|9796.8|9804.5|9794.5|9807.8|9797.8|9801.6|9791.6|123
1643173800000|2022-01-26 05:10:00|9804.9|9794.9|9801.9|9791.9|9805|9795|9801|9791|71
1643174100000|2022-01-26 05:15:00|9802.5|9792.5|9798.3|9788.3|9804.4|9794.4|9797.5|9787.5|117
1643174400000|2022-01-26 05:20:00|9798|9788|9793|9783|9801.3|9791.3|9792.3|9782.3|186
1643174700000|2022-01-26 05:25:00|9793.4|9783.4|9802.9|9792.9|9803.8|9793.8|9793.1|9783.1|200
1643175000000|2022-01-26 05:30:00|9803.4|9793.4|9800.4|9790.4|9803.8|9793.8|9795.6|9785.6|301
1643175300000|2022-01-26 05:35:00|9800.9|9790.9|9809.5|9799.5|9812.6|9802.6|9800.9|9790.9|266
1643175600000|2022-01-26 05:40:00|9810|9800|9803.5|9793.5|9810.6|9800.6|9803.5|9793.5|206
1643175900000|2022-01-26 05:45:00|9803.8|9793.8|9810.5|9800.5|9810.9|9800.9|9803.8|9793.8|165
1643176200000|2022-01-26 05:50:00|9810.8|9800.8|9856.8|9846.8|9857.1|9847.1|9810.8|9800.8|364
1643176500000|2022-01-26 05:55:00|9857|9847|9865|9855|9868.8|9858.8|9848.8|9838.8|392
1643176800000|2022-01-26 06:00:00|9864.8|9854.8|9854.8|9844.8|9868|9858|9853.1|9843.1|373
1643177100000|2022-01-26 06:05:00|9855|9845|9867.9|9857.9|9869|9859|9854|9844|263
1643177400000|2022-01-26 06:10:00|9868.1|9858.1|9867|9857|9877.5|9867.5|9863.4|9853.4|348
1643177700000|2022-01-26 06:15:00|9867.3|9857.3|9865.1|9855.1|9871.9|9861.9|9862.5|9852.5|272
1643178000000|2022-01-26 06:20:00|9865.3|9855.3|9860.4|9850.4|9866.4|9856.4|9858.6|9848.6|229
1643178300000|2022-01-26 06:25:00|9860.8|9850.8|9861.8|9851.8|9862.6|9852.6|9854.6|9844.6|208
1643178600000|2022-01-26 06:30:00|9861.5|9851.5|9860.3|9850.3|9862.8|9852.8|9852.5|9842.5|281
1643178900000|2022-01-26 06:35:00|9860.5|9850.5|9863.3|9853.3|9863.3|9853.3|9856.5|9846.5|263
1643179200000|2022-01-26 06:40:00|9863.5|9853.5|9866|9856|9866.1|9856.1|9861.3|9851.3|191
1643179500000|2022-01-26 06:45:00|9866.5|9856.5|9873.8|9863.8|9877.3|9867.3|9866.1|9856.1|321
1643179800000|2022-01-26 06:50:00|9874|9864|9871.8|9861.8|9881.5|9871.5|9870.3|9860.3|349
1643180100000|2022-01-26 06:55:00|9872|9862|9877.5|9867.5|9884.5|9874.5|9871|9861|364
1643180400000|2022-01-26 07:00:00|9877.8|9867.8|9865.6|9855.6|9881.5|9871.5|9860|9850|226
1643180700000|2022-01-26 07:05:00|9865.9|9855.9|9873.5|9863.5|9873.5|9863.5|9865.5|9855.5|203
1643181000000|2022-01-26 07:10:00|9873.6|9863.6|9873.1|9863.1|9874.8|9864.8|9863|9853|179
1643181300000|2022-01-26 07:15:00|9872.8|9862.8|9871|9861|9876.1|9866.1|9870.3|9860.3|212
1643181600000|2022-01-26 07:20:00|9871.3|9861.3|9868.8|9858.8|9873.1|9863.1|9867.9|9857.9|112
1643181900000|2022-01-26 07:25:00|9870.3|9860.3|9868.9|9858.9|9872.1|9862.1|9865.3|9855.3|137
1643182200000|2022-01-26 07:30:00|9869.4|9859.4|9876.4|9866.4|9881.6|9871.6|9868.9|9858.9|188
1643182500000|2022-01-26 07:35:00|9877.3|9867.3|9886.3|9876.3|9888.8|9878.8|9876.1|9866.1|218
1643182800000|2022-01-26 07:40:00|9886.5|9876.5|9894.6|9884.6|9895.4|9885.4|9886|9876|167
1643183100000|2022-01-26 07:45:00|9894.9|9884.9|9872.9|9862.9|9894.9|9884.9|9871.5|9861.5|232
1643183400000|2022-01-26 07:50:00|9874.5|9864.5|9878|9868|9879.4|9869.4|9868.1|9858.1|218
1643183700000|2022-01-26 07:55:00|9878.5|9868.5|9898.8|9888.8|9898.8|9888.8|9876|9866|272
1643184000000|2022-01-26 08:00:00|9900.3|9890.3|9897.8|9887.8|9904.3|9894.3|9891.3|9881.3|322
1643184300000|2022-01-26 08:05:00|9897.5|9887.5|9893|9883|9899.3|9889.3|9891|9881|300
1643184600000|2022-01-26 08:10:00|9893.3|9883.3|9888.3|9878.3|9899.3|9889.3|9884.3|9874.3|365
1643184900000|2022-01-26 08:15:00|9888.5|9878.5|9926.5|9916.5|9927.5|9917.5|9886|9876|309
1643185200000|2022-01-26 08:20:00|9926.8|9916.8|9913.3|9903.3|9927|9917|9904.8|9894.8|319
1643185500000|2022-01-26 08:25:00|9913.5|9903.5|9911.8|9901.8|9913.5|9903.5|9909.3|9899.3|203
1643185800000|2022-01-26 08:30:00|9911.3|9901.3|9926.5|9916.5|9927|9917|9910.8|9900.8|258
1643186100000|2022-01-26 08:35:00|9926.8|9916.8|9927.5|9917.5|9934.6|9924.6|9924.5|9914.5|248
1643186400000|2022-01-26 08:40:00|9928|9918|9930.5|9920.5|9938.3|9928.3|9924|9914|207
1643186700000|2022-01-26 08:45:00|9931.3|9921.3|9929|9919|9935.8|9925.8|9925.8|9915.8|218
1643187000000|2022-01-26 08:50:00|9928.8|9918.8|9951.8|9941.8|9953.5|9943.5|9928.8|9918.8|194
1643187300000|2022-01-26 08:55:00|9951.3|9941.3|9940.8|9930.8|9951.3|9941.3|9936.3|9926.3|268
1643187600000|2022-01-26 09:00:00|9939|9929|9943.5|9933.5|9951.3|9941.3|9934.8|9924.8|331
1643187900000|2022-01-26 09:05:00|9944|9934|9945|9935|9949.3|9939.3|9942.3|9932.3|278
1643188200000|2022-01-26 09:10:00|9944.8|9934.8|9950.8|9940.8|9953.5|9943.5|9941|9931|225
1643188500000|2022-01-26 09:15:00|9950.5|9940.5|9949.8|9939.8|9956.8|9946.8|9947|9937|218
1643188800000|2022-01-26 09:20:00|9949.5|9939.5|9957.5|9947.5|9959.3|9949.3|9942|9932|232
1643189100000|2022-01-26 09:25:00|9957.3|9947.3|9954.3|9944.3|9958.3|9948.3|9951.5|9941.5|189
1643189400000|2022-01-26 09:30:00|9954|9944|9954.5|9944.5|9958.3|9948.3|9948.5|9938.5|210
1643189700000|2022-01-26 09:35:00|9954.3|9944.3|9961.3|9951.3|9969|9959|9953.5|9943.5|187
1643190000000|2022-01-26 09:40:00|9961.5|9951.5|9963.3|9953.3|9969|9959|9959|9949|195
1643190300000|2022-01-26 09:45:00|9963.5|9953.5|9951.8|9941.8|9963.5|9953.5|9951.5|9941.5|234
1643190600000|2022-01-26 09:50:00|9951.5|9941.5|9951.5|9941.5|9958.3|9948.3|9947|9937|205
1643190900000|2022-01-26 09:55:00|9951.3|9941.3|9958.5|9948.5|9961.6|9951.6|9950.5|9940.5|217
1643191200000|2022-01-26 10:00:00|9958.3|9948.3|9953.5|9943.5|9959.5|9949.5|9950.8|9940.8|376
1643191500000|2022-01-26 10:05:00|9953.3|9943.3|9957.5|9947.5|9957.5|9947.5|9950|9940|271
1643191800000|2022-01-26 10:10:00|9957.3|9947.3|9961.8|9951.8|9962|9952|9954|9944|185
1643192100000|2022-01-26 10:15:00|9961.5|9951.5|9959.3|9949.3|9965.5|9955.5|9955.8|9945.8|254
1643192400000|2022-01-26 10:20:00|9959|9949|9947.5|9937.5|9962|9952|9946.3|9936.3|260
1643192700000|2022-01-26 10:25:00|9948.8|9938.8|9960.5|9950.5|9961.8|9951.8|9947.5|9937.5|237
1643193000000|2022-01-26 10:30:00|9959.8|9949.8|9951|9941|9961|9951|9948.3|9938.3|230
1643193300000|2022-01-26 10:35:00|9951.3|9941.3|9952|9942|9954|9944|9946.9|9936.9|182
1643193600000|2022-01-26 10:40:00|9951.3|9941.3|9954|9944|9954.5|9944.5|9950.3|9940.3|212
1643193900000|2022-01-26 10:45:00|9954.3|9944.3|9955.8|9945.8|9957.5|9947.5|9952.5|9942.5|220
1643194200000|2022-01-26 10:50:00|9956|9946|9955.5|9945.5|9959.5|9949.5|9953.5|9943.5|220
1643194500000|2022-01-26 10:55:00|9955.3|9945.3|9950.3|9940.3|9955.5|9945.5|9949.8|9939.8|173
1643194800000|2022-01-26 11:00:00|9950.8|9940.8|9949.8|9939.8|9956.8|9946.8|9948.5|9938.5|210
1643195100000|2022-01-26 11:05:00|9949.5|9939.5|9939.5|9929.5|9952|9942|9938.5|9928.5|220
1643195400000|2022-01-26 11:10:00|9938.8|9928.8|9933|9923|9939.3|9929.3|9931|9921|271
1643195700000|2022-01-26 11:15:00|9933.3|9923.3|9932.8|9922.8|9934|9924|9927|9917|249
1643196000000|2022-01-26 11:20:00|9932.5|9922.5|9927.3|9917.3|9932.5|9922.5|9925|9915|209
1643196300000|2022-01-26 11:25:00|9928.3|9918.3|9925.5|9915.5|9930|9920|9924.5|9914.5|184
1643196600000|2022-01-26 11:30:00|9925|9915|9925.8|9915.8|9927.5|9917.5|9924.5|9914.5|170
1643196900000|2022-01-26 11:35:00|9926|9916|9927.3|9917.3|9929.3|9919.3|9925.8|9915.8|167
1643197200000|2022-01-26 11:40:00|9927|9917|9927.8|9917.8|9929.3|9919.3|9925|9915|202
1643197500000|2022-01-26 11:45:00|9928|9918|9926.3|9916.3|9929.8|9919.8|9924.8|9914.8|181
1643197800000|2022-01-26 11:50:00|9926.5|9916.5|9930.5|9920.5|9930.5|9920.5|9926|9916|177
1643198100000|2022-01-26 11:55:00|9929.3|9919.3|9925|9915|9929.5|9919.5|9919.8|9909.8|182
1643198400000|2022-01-26 12:00:00|9924.3|9914.3|9921.5|9911.5|9927.3|9917.3|9919.5|9909.5|274
1643198700000|2022-01-26 12:05:00|9921.3|9911.3|9927.3|9917.3|9928.3|9918.3|9919.3|9909.3|254
1643199000000|2022-01-26 12:10:00|9926.8|9916.8|9926|9916|9927.3|9917.3|9924|9914|346
1643199300000|2022-01-26 12:15:00|9926.5|9916.5|9923.3|9913.3|9926.8|9916.8|9920.5|9910.5|254
1643199600000|2022-01-26 12:20:00|9923.8|9913.8|9928.8|9918.8|9934.8|9924.8|9918.8|9908.8|304
1643199900000|2022-01-26 12:25:00|9929.3|9919.3|9950.8|9940.8|9952|9942|9925.8|9915.8|298
1643200200000|2022-01-26 12:30:00|9950|9940|9933.5|9923.5|9950|9940|9931.3|9921.3|292
1643200500000|2022-01-26 12:35:00|9933.8|9923.8|9936.3|9926.3|9937.5|9927.5|9928|9918|215
1643200800000|2022-01-26 12:40:00|9936|9926|9927.8|9917.8|9936.3|9926.3|9925.5|9915.5|224
1643201100000|2022-01-26 12:45:00|9928|9918|9926|9916|9929.5|9919.5|9925.5|9915.5|226
1643201400000|2022-01-26 12:50:00|9927.3|9917.3|9929.5|9919.5|9933.5|9923.5|9926.3|9916.3|225
1643201700000|2022-01-26 12:55:00|9929.8|9919.8|9921.5|9911.5|9931.8|9921.8|9921|9911|278
1643202000000|2022-01-26 13:00:00|9922.5|9912.5|9920.3|9910.3|9933.3|9923.3|9912|9902|629
1643202300000|2022-01-26 13:05:00|9921|9911|9921.8|9911.8|9930.8|9920.8|9913.5|9903.5|404
1643202600000|2022-01-26 13:10:00|9922.3|9912.3|9923|9913|9938.3|9928.3|9920|9910|450
1643202900000|2022-01-26 13:15:00|9923.8|9913.8|9928.8|9918.8|9934.8|9924.8|9922.5|9912.5|450
1643203200000|2022-01-26 13:20:00|9928.5|9918.5|9934.8|9924.8|9938.3|9928.3|9918|9908|414
1643203500000|2022-01-26 13:25:00|9934.3|9924.3|9941|9931|9944.5|9934.5|9930|9920|388
1643203800000|2022-01-26 13:30:00|9940.5|9930.5|9954.3|9944.3|9968.1|9958.1|9940.5|9930.5|338
1643204100000|2022-01-26 13:35:00|9954|9944|9939.3|9929.3|9955.3|9945.3|9937.5|9927.5|348
1643204400000|2022-01-26 13:40:00|9939.5|9929.5|9940|9930|9945.8|9935.8|9937.8|9927.8|348
1643204700000|2022-01-26 13:45:00|9941.3|9931.3|9939.8|9929.8|9951.5|9941.5|9939.5|9929.5|314
1643205000000|2022-01-26 13:50:00|9940|9930|9939.5|9929.5|9950|9940|9936.5|9926.5|284
1643205300000|2022-01-26 13:55:00|9939.3|9929.3|9914.5|9904.5|9940|9930|9906.5|9896.5|413
1643205600000|2022-01-26 14:00:00|9913|9903|9908.5|9898.5|9925.3|9915.3|9901|9891|417
1643205900000|2022-01-26 14:05:00|9908.8|9898.8|9903.5|9893.5|9916.8|9906.8|9902.8|9892.8|354
1643206200000|2022-01-26 14:10:00|9903|9893|9898.8|9888.8|9912.5|9902.5|9897.3|9887.3|405
1643206500000|2022-01-26 14:15:00|9898.5|9888.5|9904.8|9894.8|9910|9900|9898|9888|270
1643206800000|2022-01-26 14:20:00|9905.5|9895.5|9890.5|9880.5|9906.8|9896.8|9886.3|9876.3|354
1643207100000|2022-01-26 14:25:00|9890.8|9880.8|9897.8|9887.8|9898.8|9888.8|9890.8|9880.8|316
1643207400000|2022-01-26 14:30:00|9898|9888|9887.3|9877.3|9904.3|9894.3|9885.5|9875.5|460
1643207700000|2022-01-26 14:35:00|9888.3|9878.3|9886.5|9876.5|9896.3|9886.3|9885.8|9875.8|499
1643208000000|2022-01-26 14:40:00|9887|9877|9896.8|9886.8|9899.5|9889.5|9885|9875|594
1643208300000|2022-01-26 14:45:00|9895.3|9885.3|9913.3|9903.3|9922.3|9912.3|9895.3|9885.3|496
1643208600000|2022-01-26 14:50:00|9913|9903|9931.3|9921.3|9931.5|9921.5|9908.8|9898.8|509
1643208900000|2022-01-26 14:55:00|9931|9921|9934|9924|9936.5|9926.5|9922.8|9912.8|359
1643209200000|2022-01-26 15:00:00|9933.5|9923.5|9928.5|9918.5|9934|9924|9917.8|9907.8|500
1643209500000|2022-01-26 15:05:00|9928.3|9918.3|9920|9910|9932|9922|9918|9908|328
1643209800000|2022-01-26 15:10:00|9920.5|9910.5|9902.5|9892.5|9920.5|9910.5|9901.3|9891.3|427
1643210100000|2022-01-26 15:15:00|9902.8|9892.8|9899.5|9889.5|9907|9897|9890|9880|412
1643210400000|2022-01-26 15:20:00|9900|9890|9881.3|9871.3|9905.3|9895.3|9880.8|9870.8|342
1643210700000|2022-01-26 15:25:00|9881|9871|9874|9864|9885.3|9875.3|9871.5|9861.5|511
1643211000000|2022-01-26 15:30:00|9873.5|9863.5|9877.5|9867.5|9880.8|9870.8|9869|9859|520
1643211300000|2022-01-26 15:35:00|9877.3|9867.3|9892|9882|9892.3|9882.3|9877.3|9867.3|437
1643211600000|2022-01-26 15:40:00|9891.8|9881.8|9890.5|9880.5|9897.5|9887.5|9888|9878|360
1643211900000|2022-01-26 15:45:00|9889.8|9879.8|9886|9876|9893.5|9883.5|9879.8|9869.8|423
1643212200000|2022-01-26 15:50:00|9885.3|9875.3|9884.5|9874.5|9894|9884|9883.5|9873.5|448
1643212500000|2022-01-26 15:55:00|9884.3|9874.3|9888|9878|9895|9885|9880.8|9870.8|385
1643212800000|2022-01-26 16:00:00|9888.3|9878.3|9878.8|9868.8|9888.5|9878.5|9873|9863|363
1643213100000|2022-01-26 16:05:00|9878.3|9868.3|9896.3|9886.3|9897|9887|9877.5|9867.5|429
1643213400000|2022-01-26 16:10:00|9896|9886|9902.8|9892.8|9907|9897|9891.3|9881.3|402
1643213700000|2022-01-26 16:15:00|9903.3|9893.3|9895.8|9885.8|9905.3|9895.3|9893.5|9883.5|391
1643214000000|2022-01-26 16:20:00|9896|9886|9896.3|9886.3|9901.8|9891.8|9891|9881|396
1643214300000|2022-01-26 16:25:00|9896.5|9886.5|9892.5|9882.5|9899.5|9889.5|9889.9|9879.9|415
1643214600000|2022-01-26 16:30:00|9893|9883|9881.5|9871.5|9894.3|9884.3|9881.5|9871.5|386
1643214900000|2022-01-26 16:35:00|9882|9872|9896.3|9886.3|9896.3|9886.3|9880.8|9870.8|471
1643215200000|2022-01-26 16:40:00|9896.8|9886.8|9910.3|9900.3|9913|9903|9896.8|9886.8|324
1643215500000|2022-01-26 16:45:00|9910.5|9900.5|9923.8|9913.8|9925.5|9915.5|9910.3|9900.3|393
1643215800000|2022-01-26 16:50:00|9923.5|9913.5|9917.5|9907.5|9925.3|9915.3|9915.5|9905.5|285
1643216100000|2022-01-26 16:55:00|9917.3|9907.3|9919|9909|9928.8|9918.8|9914.3|9904.3|308
1643216400000|2022-01-26 17:00:00|9919.5|9909.5|9929.5|9919.5|9932.8|9922.8|9919.5|9909.5|326
1643216700000|2022-01-26 17:05:00|9929.8|9919.8|9951.5|9941.5|9951.5|9941.5|9929.8|9919.8|300
1643217000000|2022-01-26 17:10:00|9951.3|9941.3|9962.3|9952.3|9962.3|9952.3|9947.3|9937.3|194
1643217300000|2022-01-26 17:15:00|9961.8|9951.8|9956.5|9946.5|9962.3|9952.3|9956.3|9946.3|227
1643217600000|2022-01-26 17:20:00|9956.8|9946.8|9942.8|9932.8|9960|9950|9942|9932|326
1643217900000|2022-01-26 17:25:00|9942.5|9932.5|9945|9935|9947.3|9937.3|9941.5|9931.5|272
1643218200000|2022-01-26 17:30:00|9945.3|9935.3|9942.3|9932.3|9946.3|9936.3|9934.5|9924.5|227
1643218500000|2022-01-26 17:35:00|9942|9932|9942|9932|9948.5|9938.5|9940.5|9930.5|137
1643218800000|2022-01-26 17:40:00|9942.3|9932.3|9948|9938|9948.5|9938.5|9937.5|9927.5|229
1643219100000|2022-01-26 17:45:00|9948.3|9938.3|9938.3|9928.3|9948.5|9938.5|9936.8|9926.8|229
1643219400000|2022-01-26 17:50:00|9938|9928|9937.3|9927.3|9939.8|9929.8|9932.8|9922.8|280
1643219700000|2022-01-26 17:55:00|9938.3|9928.3|9936.1|9926.1|9944.4|9934.4|9935.1|9925.1|217
1643245200000|2022-01-27 01:00:00|9840.9|9830.9|9833.5|9823.5|9851.3|9841.3|9832.8|9822.8|294
1643245500000|2022-01-27 01:05:00|9833|9823|9827.9|9817.9|9840.8|9830.8|9827.6|9817.6|510
1643245800000|2022-01-27 01:10:00|9827.5|9817.5|9838.3|9828.3|9839|9829|9827.5|9817.5|549
1643246100000|2022-01-27 01:15:00|9838.5|9828.5|9832.5|9822.5|9852.5|9842.5|9831|9821|523
1643246400000|2022-01-27 01:20:00|9832.8|9822.8|9823.3|9813.3|9834|9824|9820.6|9810.6|505
1643246700000|2022-01-27 01:25:00|9822.6|9812.6|9826|9816|9828.9|9818.9|9822|9812|473
1643247000000|2022-01-27 01:30:00|9825.9|9815.9|9829.3|9819.3|9829.3|9819.3|9820.6|9810.6|509
1643247300000|2022-01-27 01:35:00|9828.9|9818.9|9828.6|9818.6|9837.1|9827.1|9824.4|9814.4|417
1643247600000|2022-01-27 01:40:00|9828.4|9818.4|9821.5|9811.5|9836.1|9826.1|9821.3|9811.3|438
1643247900000|2022-01-27 01:45:00|9822|9812|9822|9812|9825.8|9815.8|9818.5|9808.5|409
1643248200000|2022-01-27 01:50:00|9822.1|9812.1|9828.3|9818.3|9835|9825|9821|9811|391
1643248500000|2022-01-27 01:55:00|9828.5|9818.5|9809.8|9799.8|9829.3|9819.3|9808.9|9798.9|389
1643248800000|2022-01-27 02:00:00|9809.5|9799.5|9802.8|9792.8|9809.8|9799.8|9796.6|9786.6|475
1643249100000|2022-01-27 02:05:00|9803|9793|9793.3|9783.3|9804.8|9794.8|9792.3|9782.3|451
1643249400000|2022-01-27 02:10:00|9793.5|9783.5|9800.3|9790.3|9802|9792|9793.5|9783.5|392
1643249700000|2022-01-27 02:15:00|9800.6|9790.6|9793.5|9783.5|9802|9792|9790.6|9780.6|294
1643250000000|2022-01-27 02:20:00|9793.8|9783.8|9797.8|9787.8|9798.8|9788.8|9792.4|9782.4|248
1643250300000|2022-01-27 02:25:00|9797.6|9787.6|9792.8|9782.8|9798.8|9788.8|9791.8|9781.8|319
1643250600000|2022-01-27 02:30:00|9792.5|9782.5|9796|9786|9803.3|9793.3|9792.5|9782.5|448
1643250900000|2022-01-27 02:35:00|9796.3|9786.3|9813.4|9803.4|9814.9|9804.9|9795.3|9785.3|460
1643251200000|2022-01-27 02:40:00|9812.5|9802.5|9819.6|9809.6|9821.5|9811.5|9810.4|9800.4|412
1643251500000|2022-01-27 02:45:00|9820.1|9810.1|9812.5|9802.5|9822.8|9812.8|9812|9802|440
1643251800000|2022-01-27 02:50:00|9812.3|9802.3|9811.1|9801.1|9812.8|9802.8|9801.6|9791.6|424
1643252100000|2022-01-27 02:55:00|9810.9|9800.9|9803.5|9793.5|9811.1|9801.1|9801.9|9791.9|402
1643252400000|2022-01-27 03:00:00|9804.3|9794.3|9798.5|9788.5|9807.3|9797.3|9798.3|9788.3|415
1643252700000|2022-01-27 03:05:00|9798.8|9788.8|9795.3|9785.3|9799.9|9789.9|9792.5|9782.5|426
1643253000000|2022-01-27 03:10:00|9795.5|9785.5|9785.8|9775.8|9795.8|9785.8|9785.8|9775.8|330
1643253300000|2022-01-27 03:15:00|9786|9776|9779.9|9769.9|9786.1|9776.1|9771.4|9761.4|414
1643253600000|2022-01-27 03:20:00|9780.1|9770.1|9783.1|9773.1|9784|9774|9771|9761|482
1643253900000|2022-01-27 03:25:00|9782.8|9772.8|9785.9|9775.9|9786.9|9776.9|9776.1|9766.1|342
1643254200000|2022-01-27 03:30:00|9785.5|9775.5|9790.5|9780.5|9793.8|9783.8|9785.3|9775.3|388
1643254500000|2022-01-27 03:35:00|9790.8|9780.8|9780.1|9770.1|9790.8|9780.8|9778|9768|348
1643254800000|2022-01-27 03:40:00|9780.3|9770.3|9768.5|9758.5|9781.3|9771.3|9765.9|9755.9|332
1643255100000|2022-01-27 03:45:00|9768.3|9758.3|9744.5|9734.5|9769.8|9759.8|9736.6|9726.6|392
1643255400000|2022-01-27 03:50:00|9744.3|9734.3|9752.4|9742.4|9753.4|9743.4|9743.6|9733.6|413
1643255700000|2022-01-27 03:55:00|9752.6|9742.6|9760.6|9750.6|9765.5|9755.5|9751|9741|369
1643256000000|2022-01-27 04:00:00|9758.4|9748.4|9753|9743|9758.9|9748.9|9750.3|9740.3|378
1643256300000|2022-01-27 04:05:00|9753.5|9743.5|9753.1|9743.1|9758.6|9748.6|9750.8|9740.8|323
1643256600000|2022-01-27 04:10:00|9753.4|9743.4|9764.5|9754.5|9765.3|9755.3|9752.3|9742.3|304
1643256900000|2022-01-27 04:15:00|9764.3|9754.3|9775.8|9765.8|9776.6|9766.6|9762|9752|226
1643257200000|2022-01-27 04:20:00|9776|9766|9777.4|9767.4|9779|9769|9772.5|9762.5|353
1643257500000|2022-01-27 04:25:00|9776.6|9766.6|9782.9|9772.9|9783.1|9773.1|9774.8|9764.8|248
1643257800000|2022-01-27 04:30:00|9783.1|9773.1|9781.1|9771.1|9784.9|9774.9|9776.9|9766.9|188
1643258100000|2022-01-27 04:35:00|9780.9|9770.9|9773.3|9763.3|9783.6|9773.6|9772.9|9762.9|224
1643258400000|2022-01-27 04:40:00|9773.5|9763.5|9771.8|9761.8|9780.3|9770.3|9770.1|9760.1|211
1643258700000|2022-01-27 04:45:00|9775.4|9765.4|9772.5|9762.5|9778.8|9768.8|9771.4|9761.4|152
1643259000000|2022-01-27 04:50:00|9772.4|9762.4|9772.9|9762.9|9774.5|9764.5|9770.1|9760.1|144
1643259300000|2022-01-27 04:55:00|9773.1|9763.1|9781.3|9771.3|9781.9|9771.9|9772.8|9762.8|108
1643259600000|2022-01-27 05:00:00|9781.5|9771.5|9788.5|9778.5|9789.8|9779.8|9779.6|9769.6|293
1643259900000|2022-01-27 05:05:00|9787.8|9777.8|9776.5|9766.5|9788.6|9778.6|9772.3|9762.3|293
1643260200000|2022-01-27 05:10:00|9776.3|9766.3|9767.8|9757.8|9778.4|9768.4|9767.8|9757.8|260
1643260500000|2022-01-27 05:15:00|9767.6|9757.6|9762.8|9752.8|9767.8|9757.8|9761.3|9751.3|220
1643260800000|2022-01-27 05:20:00|9764|9754|9767.4|9757.4|9772.8|9762.8|9764|9754|284
1643261100000|2022-01-27 05:25:00|9767.6|9757.6|9771.1|9761.1|9777.5|9767.5|9765.9|9755.9|318
1643261400000|2022-01-27 05:30:00|9771|9761|9772.9|9762.9|9778.8|9768.8|9765.9|9755.9|448
1643261700000|2022-01-27 05:35:00|9773.3|9763.3|9766.3|9756.3|9777.5|9767.5|9763.3|9753.3|413
1643262000000|2022-01-27 05:40:00|9766.8|9756.8|9758.5|9748.5|9767.4|9757.4|9751.6|9741.6|368
1643262300000|2022-01-27 05:45:00|9758.8|9748.8|9759.4|9749.4|9763.1|9753.1|9749.9|9739.9|423
1643262600000|2022-01-27 05:50:00|9759.3|9749.3|9774.4|9764.4|9774.9|9764.9|9758.6|9748.6|429
1643262900000|2022-01-27 05:55:00|9774.8|9764.8|9779.9|9769.9|9786.1|9776.1|9773.4|9763.4|383
1643263200000|2022-01-27 06:00:00|9778.6|9768.6|9784.5|9774.5|9787.3|9777.3|9773.4|9763.4|424
1643263500000|2022-01-27 06:05:00|9784.3|9774.3|9772.1|9762.1|9785.8|9775.8|9770.8|9760.8|397
1643263800000|2022-01-27 06:10:00|9773.4|9763.4|9770|9760|9774.8|9764.8|9765|9755|368
1643264100000|2022-01-27 06:15:00|9769.5|9759.5|9755.9|9745.9|9770.1|9760.1|9751.5|9741.5|421
1643264400000|2022-01-27 06:20:00|9754.5|9744.5|9752.1|9742.1|9759.3|9749.3|9749.3|9739.3|370
1643264700000|2022-01-27 06:25:00|9752.4|9742.4|9749.8|9739.8|9753.6|9743.6|9746|9736|405
1643265000000|2022-01-27 06:30:00|9749.3|9739.3|9738|9728|9749.3|9739.3|9738|9728|363
1643265300000|2022-01-27 06:35:00|9738.1|9728.1|9731|9721|9741|9731|9730.5|9720.5|408
1643265600000|2022-01-27 06:40:00|9731.1|9721.1|9737.1|9727.1|9745.5|9735.5|9730.6|9720.6|403
1643265900000|2022-01-27 06:45:00|9736.9|9726.9|9727|9717|9736.9|9726.9|9726.8|9716.8|371
1643266200000|2022-01-27 06:50:00|9727.4|9717.4|9736.9|9726.9|9740|9730|9727|9717|449
1643266500000|2022-01-27 06:55:00|9737.1|9727.1|9731.4|9721.4|9737.8|9727.8|9726.8|9716.8|383
1643266800000|2022-01-27 07:00:00|9731.1|9721.1|9753.8|9743.8|9754|9744|9731|9721|434
1643267100000|2022-01-27 07:05:00|9753.5|9743.5|9747.3|9737.3|9760.5|9750.5|9746.5|9736.5|348
1643267400000|2022-01-27 07:10:00|9748.4|9738.4|9758.4|9748.4|9767.5|9757.5|9747.3|9737.3|339
1643267700000|2022-01-27 07:15:00|9758.9|9748.9|9759.8|9749.8|9763.3|9753.3|9753.3|9743.3|352
1643268000000|2022-01-27 07:20:00|9759.6|9749.6|9759|9749|9768.8|9758.8|9756.9|9746.9|300
1643268300000|2022-01-27 07:25:00|9759.3|9749.3|9779.5|9769.5|9782.8|9772.8|9755.8|9745.8|374
1643268600000|2022-01-27 07:30:00|9779.3|9769.3|9772.9|9762.9|9786.4|9776.4|9772|9762|418
1643268900000|2022-01-27 07:35:00|9772.6|9762.6|9782.1|9772.1|9784.5|9774.5|9771|9761|304
1643269200000|2022-01-27 07:40:00|9782.6|9772.6|9779.9|9769.9|9784|9774|9771.8|9761.8|292
1643269500000|2022-01-27 07:45:00|9780.3|9770.3|9765.8|9755.8|9782|9772|9762.5|9752.5|316
1643269800000|2022-01-27 07:50:00|9765.6|9755.6|9768.4|9758.4|9772.5|9762.5|9758.1|9748.1|262
1643270100000|2022-01-27 07:55:00|9768.6|9758.6|9784.5|9774.5|9784.5|9774.5|9767|9757|362
1643270400000|2022-01-27 08:00:00|9784.8|9774.8|9772.3|9762.3|9784.8|9774.8|9759.3|9749.3|506
1643270700000|2022-01-27 08:05:00|9772|9762|9789.8|9779.8|9792|9782|9766.5|9756.5|498
1643271000000|2022-01-27 08:10:00|9790|9780|9809.3|9799.3|9812.5|9802.5|9784|9774|403
1643271300000|2022-01-27 08:15:00|9809|9799|9810|9800|9819|9809|9803.8|9793.8|483
1643271600000|2022-01-27 08:20:00|9810.3|9800.3|9804|9794|9818.3|9808.3|9801.8|9791.8|368
1643271900000|2022-01-27 08:25:00|9803.8|9793.8|9819|9809|9825.3|9815.3|9802|9792|443
1643272200000|2022-01-27 08:30:00|9819.3|9809.3|9835.8|9825.8|9835.8|9825.8|9811|9801|274
1643272500000|2022-01-27 08:35:00|9835.5|9825.5|9836.3|9826.3|9844.5|9834.5|9829.8|9819.8|344
1643272800000|2022-01-27 08:40:00|9836.8|9826.8|9838.8|9828.8|9843.5|9833.5|9830.5|9820.5|314
1643273100000|2022-01-27 08:45:00|9839|9829|9834.8|9824.8|9847|9837|9834|9824|297
1643273400000|2022-01-27 08:50:00|9835|9825|9841.8|9831.8|9842.8|9832.8|9832.8|9822.8|287
1643273700000|2022-01-27 08:55:00|9842|9832|9838.8|9828.8|9845.8|9835.8|9837.5|9827.5|302
1643274000000|2022-01-27 09:00:00|9838.5|9828.5|9840.5|9830.5|9846.8|9836.8|9836.5|9826.5|315
1643274300000|2022-01-27 09:05:00|9840.3|9830.3|9833.8|9823.8|9845.8|9835.8|9833.3|9823.3|312
1643274600000|2022-01-27 09:10:00|9833.5|9823.5|9840.3|9830.3|9846.5|9836.5|9827.8|9817.8|311
1643274900000|2022-01-27 09:15:00|9840.8|9830.8|9842.8|9832.8|9846.5|9836.5|9833|9823|307
1643275200000|2022-01-27 09:20:00|9842.3|9832.3|9847.8|9837.8|9849.5|9839.5|9839.3|9829.3|276
1643275500000|2022-01-27 09:25:00|9848.3|9838.3|9844.3|9834.3|9848.8|9838.8|9841.8|9831.8|201
1643275800000|2022-01-27 09:30:00|9843.8|9833.8|9842.3|9832.3|9846|9836|9840.5|9830.5|331
1643276100000|2022-01-27 09:35:00|9842|9832|9846|9836|9846|9836|9840|9830|277
1643276400000|2022-01-27 09:40:00|9845.8|9835.8|9863.5|9853.5|9864.5|9854.5|9845.3|9835.3|300
1643276700000|2022-01-27 09:45:00|9863.8|9853.8|9869|9859|9872.8|9862.8|9860|9850|249
1643277000000|2022-01-27 09:50:00|9868.8|9858.8|9869|9859|9874.3|9864.3|9867.5|9857.5|227
1643277300000|2022-01-27 09:55:00|9868.8|9858.8|9862|9852|9870.5|9860.5|9862|9852|317
1643277600000|2022-01-27 10:00:00|9861.8|9851.8|9873.3|9863.3|9879.8|9869.8|9861.8|9851.8|329
1643277900000|2022-01-27 10:05:00|9872.5|9862.5|9863.8|9853.8|9875.5|9865.5|9863.3|9853.3|328
1643278200000|2022-01-27 10:10:00|9864|9854|9864.5|9854.5|9871.3|9861.3|9862.3|9852.3|340
1643278500000|2022-01-27 10:15:00|9864.3|9854.3|9853.8|9843.8|9868.8|9858.8|9853|9843|300
1643278800000|2022-01-27 10:20:00|9854|9844|9865.8|9855.8|9866|9856|9854|9844|306
1643279100000|2022-01-27 10:25:00|9866|9856|9867|9857|9875.8|9865.8|9863.5|9853.5|300
1643279400000|2022-01-27 10:30:00|9867.3|9857.3|9859.8|9849.8|9867.3|9857.3|9858.3|9848.3|270
1643279700000|2022-01-27 10:35:00|9859.5|9849.5|9859.5|9849.5|9860.8|9850.8|9856.3|9846.3|304
1643280000000|2022-01-27 10:40:00|9859.8|9849.8|9852.8|9842.8|9861.5|9851.5|9850.8|9840.8|195
1643280300000|2022-01-27 10:45:00|9853|9843|9846|9836|9855.8|9845.8|9846|9836|253
1643280600000|2022-01-27 10:50:00|9846.5|9836.5|9822.3|9812.3|9847.8|9837.8|9810.8|9800.8|468
1643280900000|2022-01-27 10:55:00|9821.8|9811.8|9818.8|9808.8|9824.3|9814.3|9818|9808|432
1643281200000|2022-01-27 11:00:00|9819|9809|9826.8|9816.8|9828.5|9818.5|9811|9801|342
1643281500000|2022-01-27 11:05:00|9826.5|9816.5|9828.3|9818.3|9832.5|9822.5|9825.1|9815.1|345
1643281800000|2022-01-27 11:10:00|9829.3|9819.3|9838.5|9828.5|9839|9829|9824.8|9814.8|330
1643282100000|2022-01-27 11:15:00|9838.3|9828.3|9832.8|9822.8|9841|9831|9832.8|9822.8|244
1643282400000|2022-01-27 11:20:00|9833|9823|9832.8|9822.8|9833|9823|9826.3|9816.3|271
1643282700000|2022-01-27 11:25:00|9832.5|9822.5|9841.8|9831.8|9843|9833|9831.5|9821.5|347
1643283000000|2022-01-27 11:30:00|9841.3|9831.3|9839.5|9829.5|9843.1|9833.1|9835.8|9825.8|224
1643283300000|2022-01-27 11:35:00|9839.3|9829.3|9831.3|9821.3|9842.8|9832.8|9827|9817|273
1643283600000|2022-01-27 11:40:00|9830.5|9820.5|9828|9818|9834.8|9824.8|9826.3|9816.3|282
1643283900000|2022-01-27 11:45:00|9828.3|9818.3|9830|9820|9830.8|9820.8|9826|9816|287
1643284200000|2022-01-27 11:50:00|9830.3|9820.3|9826.8|9816.8|9836.5|9826.5|9826.5|9816.5|306
1643284500000|2022-01-27 11:55:00|9825.8|9815.8|9830.5|9820.5|9832.3|9822.3|9820.3|9810.3|230
1643284800000|2022-01-27 12:00:00|9831.3|9821.3|9852.3|9842.3|9853|9843|9831.3|9821.3|347
1643285100000|2022-01-27 12:05:00|9852|9842|9847.3|9837.3|9852.9|9842.9|9843.8|9833.8|253
1643285400000|2022-01-27 12:10:00|9846.8|9836.8|9860|9850|9862.3|9852.3|9844.5|9834.5|319
1643285700000|2022-01-27 12:15:00|9859.8|9849.8|9867.8|9857.8|9871.8|9861.8|9859|9849|306
1643286000000|2022-01-27 12:20:00|9867.5|9857.5|9861.8|9851.8|9868.3|9858.3|9861.5|9851.5|348
1643286300000|2022-01-27 12:25:00|9862|9852|9848.8|9838.8|9863|9853|9848.3|9838.3|328
1643286600000|2022-01-27 12:30:00|9848|9838|9839.5|9829.5|9848.8|9838.8|9831.3|9821.3|381
1643286900000|2022-01-27 12:35:00|9838.6|9828.6|9831.8|9821.8|9840|9830|9831.3|9821.3|304
1643287200000|2022-01-27 12:40:00|9831.5|9821.5|9831.5|9821.5|9837.3|9827.3|9830.8|9820.8|329
1643287500000|2022-01-27 12:45:00|9831.8|9821.8|9832.5|9822.5|9839.3|9829.3|9831.5|9821.5|360
1643287800000|2022-01-27 12:50:00|9832.3|9822.3|9830.3|9820.3|9837.5|9827.5|9827.5|9817.5|349
1643288100000|2022-01-27 12:55:00|9829.5|9819.5|9827|9817|9833.8|9823.8|9821.8|9811.8|443
1643288400000|2022-01-27 13:00:00|9826.8|9816.8|9821|9811|9829.5|9819.5|9811|9801|763
1643288700000|2022-01-27 13:05:00|9820.5|9810.5|9811.5|9801.5|9834|9824|9807.8|9797.8|616
1643289000000|2022-01-27 13:10:00|9811.8|9801.8|9801.5|9791.5|9816.8|9806.8|9789.5|9779.5|569
1643289300000|2022-01-27 13:15:00|9801.3|9791.3|9799.8|9789.8|9816.3|9806.3|9798|9788|576
1643289600000|2022-01-27 13:20:00|9800|9790|9785.5|9775.5|9800|9790|9780.8|9770.8|535
1643289900000|2022-01-27 13:25:00|9786.5|9776.5|9784.3|9774.3|9793.3|9783.3|9774|9764|408
1643290200000|2022-01-27 13:30:00|9785|9775|9799|9789|9800|9790|9780|9770|568
1643290500000|2022-01-27 13:35:00|9799.3|9789.3|9797.8|9787.8|9803|9793|9792.3|9782.3|452
1643290800000|2022-01-27 13:40:00|9797.5|9787.5|9806.5|9796.5|9811|9801|9793|9783|387
1643291100000|2022-01-27 13:45:00|9807|9797|9816.5|9806.5|9818.3|9808.3|9801.3|9791.3|377
1643291400000|2022-01-27 13:50:00|9816.3|9806.3|9837.3|9827.3|9844.5|9834.5|9816|9806|450
1643291700000|2022-01-27 13:55:00|9837.5|9827.5|9842.8|9832.8|9854.3|9844.3|9836|9826|411
1643292000000|2022-01-27 14:00:00|9842.3|9832.3|9852|9842|9855.8|9845.8|9842.3|9832.3|347
1643292300000|2022-01-27 14:05:00|9852.8|9842.8|9861.8|9851.8|9884|9874|9852.8|9842.8|454
1643292600000|2022-01-27 14:10:00|9861.5|9851.5|9875.3|9865.3|9876|9866|9858.5|9848.5|384
1643292900000|2022-01-27 14:15:00|9874.8|9864.8|9852.3|9842.3|9876|9866|9849.8|9839.8|384
1643293200000|2022-01-27 14:20:00|9851.3|9841.3|9850.5|9840.5|9851.5|9841.5|9842.5|9832.5|340
1643293500000|2022-01-27 14:25:00|9850.8|9840.8|9854|9844|9854|9844|9844.3|9834.3|383
1643293800000|2022-01-27 14:30:00|9852.8|9842.8|9829.3|9819.3|9854|9844|9825|9815|722
1643294100000|2022-01-27 14:35:00|9829.5|9819.5|9834|9824|9837.5|9827.5|9822|9812|697
1643294400000|2022-01-27 14:40:00|9834.8|9824.8|9850.3|9840.3|9859.8|9849.8|9833.8|9823.8|583
1643294700000|2022-01-27 14:45:00|9851.8|9841.8|9865.5|9855.5|9871.5|9861.5|9851.5|9841.5|631
1643295000000|2022-01-27 14:50:00|9865.3|9855.3|9842.3|9832.3|9867.8|9857.8|9842|9832|636
1643295300000|2022-01-27 14:55:00|9842.5|9832.5|9835.3|9825.3|9853|9843|9833.8|9823.8|599
1643295600000|2022-01-27 15:00:00|9835|9825|9836.8|9826.8|9840|9830|9824.3|9814.3|638
1643295900000|2022-01-27 15:05:00|9836.5|9826.5|9844|9834|9850|9840|9831.8|9821.8|554
1643296200000|2022-01-27 15:10:00|9844.5|9834.5|9838|9828|9848.5|9838.5|9837.3|9827.3|616
1643296500000|2022-01-27 15:15:00|9838.5|9828.5|9832.5|9822.5|9842.5|9832.5|9831.8|9821.8|548
1643296800000|2022-01-27 15:20:00|9832.8|9822.8|9827|9817|9845.3|9835.3|9825.5|9815.5|535
1643297100000|2022-01-27 15:25:00|9827.3|9817.3|9812.8|9802.8|9836.8|9826.8|9812.5|9802.5|613
1643297400000|2022-01-27 15:30:00|9812.5|9802.5|9810.3|9800.3|9823.8|9813.8|9806.8|9796.8|565
1643297700000|2022-01-27 15:35:00|9810|9800|9778.3|9768.3|9812|9802|9777|9767|611
1643298000000|2022-01-27 15:40:00|9779|9769|9783.3|9773.3|9802.3|9792.3|9775.8|9765.8|634
1643298300000|2022-01-27 15:45:00|9782.8|9772.8|9763.5|9753.5|9791|9781|9752.5|9742.5|516
1643298600000|2022-01-27 15:50:00|9761.5|9751.5|9765.8|9755.8|9773.3|9763.3|9761.3|9751.3|591
1643298900000|2022-01-27 15:55:00|9765.5|9755.5|9788.3|9778.3|9792.3|9782.3|9765.5|9755.5|517
1643299200000|2022-01-27 16:00:00|9787.8|9777.8|9801.3|9791.3|9808|9798|9787.8|9777.8|496
1643299500000|2022-01-27 16:05:00|9801.5|9791.5|9782.3|9772.3|9802|9792|9780|9770|478
1643299800000|2022-01-27 16:10:00|9783.5|9773.5|9799|9789|9803.3|9793.3|9781.3|9771.3|543
1643300100000|2022-01-27 16:15:00|9798.8|9788.8|9780.3|9770.3|9798.8|9788.8|9776.5|9766.5|398
1643300400000|2022-01-27 16:20:00|9780|9770|9777|9767|9786.3|9776.3|9775.5|9765.5|403
1643300700000|2022-01-27 16:25:00|9776.8|9766.8|9776.8|9766.8|9777.8|9767.8|9768.8|9758.8|460
1643301000000|2022-01-27 16:30:00|9777|9767|9797.5|9787.5|9799|9789|9775.8|9765.8|391
1643301300000|2022-01-27 16:35:00|9797.3|9787.3|9792.8|9782.8|9808|9798|9789.8|9779.8|558
1643301600000|2022-01-27 16:40:00|9792.5|9782.5|9778.8|9768.8|9798.3|9788.3|9777|9767|462
1643301900000|2022-01-27 16:45:00|9779|9769|9786|9776|9794.3|9784.3|9778.8|9768.8|413
1643302200000|2022-01-27 16:50:00|9785.8|9775.8|9781.3|9771.3|9788.5|9778.5|9777.3|9767.3|498
1643302500000|2022-01-27 16:55:00|9781.5|9771.5|9771.5|9761.5|9783|9773|9770.5|9760.5|455
1643302800000|2022-01-27 17:00:00|9771.8|9761.8|9767.8|9757.8|9776|9766|9755.3|9745.3|475
1643303100000|2022-01-27 17:05:00|9768.3|9758.3|9751.8|9741.8|9770.3|9760.3|9750.8|9740.8|521
1643303400000|2022-01-27 17:10:00|9751.3|9741.3|9754.8|9744.8|9758.8|9748.8|9750.3|9740.3|445
1643303700000|2022-01-27 17:15:00|9754.5|9744.5|9744.5|9734.5|9755.8|9745.8|9742|9732|370
1643304000000|2022-01-27 17:20:00|9744.3|9734.3|9752|9742|9754|9744|9740.5|9730.5|403
1643304300000|2022-01-27 17:25:00|9753|9743|9749.8|9739.8|9756.5|9746.5|9744.8|9734.8|508
1643304600000|2022-01-27 17:30:00|9749.5|9739.5|9741|9731|9751.8|9741.8|9741|9731|523
1643304900000|2022-01-27 17:35:00|9741.3|9731.3|9741.3|9731.3|9748|9738|9739.8|9729.8|457
1643305200000|2022-01-27 17:40:00|9741|9731|9742|9732|9749.8|9739.8|9740.8|9730.8|505
1643305500000|2022-01-27 17:45:00|9742.3|9732.3|9737.5|9727.5|9742.8|9732.8|9735|9725|434
1643305800000|2022-01-27 17:50:00|9737.8|9727.8|9753.8|9743.8|9757.8|9747.8|9737.8|9727.8|595
1643306100000|2022-01-27 17:55:00|9753.5|9743.5|9739.4|9729.4|9765.9|9755.9|9739.1|9729.1|518
1643331600000|2022-01-28 01:00:00|9774.9|9764.9|9782.4|9772.4|9782.9|9772.9|9772.5|9762.5|188
1643331900000|2022-01-28 01:05:00|9782.1|9772.1|9781.6|9771.6|9785.4|9775.4|9775.5|9765.5|414
1643332200000|2022-01-28 01:10:00|9782|9772|9781.3|9771.3|9787.4|9777.4|9779.5|9769.5|345
1643332500000|2022-01-28 01:15:00|9781|9771|9796.1|9786.1|9797.1|9787.1|9779|9769|339
1643332800000|2022-01-28 01:20:00|9795.8|9785.8|9796.9|9786.9|9800.3|9790.3|9793.8|9783.8|250
1643333100000|2022-01-28 01:25:00|9796.5|9786.5|9806.3|9796.3|9807.1|9797.1|9793.6|9783.6|261
1643333400000|2022-01-28 01:30:00|9806.6|9796.6|9785.8|9775.8|9808.5|9798.5|9783|9773|304
1643333700000|2022-01-28 01:35:00|9786.3|9776.3|9790.4|9780.4|9796|9786|9784|9774|248
1643334000000|2022-01-28 01:40:00|9790.6|9780.6|9798.3|9788.3|9803.3|9793.3|9788.8|9778.8|332
1643334300000|2022-01-28 01:45:00|9797.9|9787.9|9785.4|9775.4|9800|9790|9782.8|9772.8|319
1643334600000|2022-01-28 01:50:00|9785.6|9775.6|9786.9|9776.9|9793.8|9783.8|9785.6|9775.6|311
1643334900000|2022-01-28 01:55:00|9787.3|9777.3|9793.3|9783.3|9796.8|9786.8|9787|9777|337
1643335200000|2022-01-28 02:00:00|9793.6|9783.6|9793.1|9783.1|9799.3|9789.3|9788.3|9778.3|312
1643335500000|2022-01-28 02:05:00|9793|9783|9794.9|9784.9|9797.9|9787.9|9787.5|9777.5|199
1643335800000|2022-01-28 02:10:00|9795.1|9785.1|9790.6|9780.6|9799.8|9789.8|9789|9779|355
1643336100000|2022-01-28 02:15:00|9790.8|9780.8|9780.9|9770.9|9791.6|9781.6|9780.6|9770.6|172
1643336400000|2022-01-28 02:20:00|9781.1|9771.1|9786.8|9776.8|9787.3|9777.3|9779.9|9769.9|254
1643336700000|2022-01-28 02:25:00|9786.5|9776.5|9791.3|9781.3|9793.3|9783.3|9784.5|9774.5|224
1643337000000|2022-01-28 02:30:00|9792.1|9782.1|9802.9|9792.9|9803.6|9793.6|9791|9781|342
1643337300000|2022-01-28 02:35:00|9803|9793|9791.8|9781.8|9803|9793|9789.8|9779.8|323
1643337600000|2022-01-28 02:40:00|9792.1|9782.1|9789.8|9779.8|9794.6|9784.6|9786.3|9776.3|346
1643337900000|2022-01-28 02:45:00|9790.1|9780.1|9800.8|9790.8|9801.3|9791.3|9789.6|9779.6|349
1643338200000|2022-01-28 02:50:00|9801|9791|9798.5|9788.5|9801.3|9791.3|9796.5|9786.5|264
1643338500000|2022-01-28 02:55:00|9798.3|9788.3|9803.3|9793.3|9803.5|9793.5|9798.3|9788.3|177
1643338800000|2022-01-28 03:00:00|9802.5|9792.5|9802.9|9792.9|9804.3|9794.3|9800.5|9790.5|278
1643339100000|2022-01-28 03:05:00|9803|9793|9791.8|9781.8|9803.5|9793.5|9788.4|9778.4|226
1643339400000|2022-01-28 03:10:00|9791.9|9781.9|9794|9784|9800.3|9790.3|9791|9781|259
1643339700000|2022-01-28 03:15:00|9793.6|9783.6|9774.4|9764.4|9793.9|9783.9|9768.6|9758.6|406
1643340000000|2022-01-28 03:20:00|9773.6|9763.6|9788.6|9778.6|9789.3|9779.3|9773.6|9763.6|328
1643340300000|2022-01-28 03:25:00|9788.8|9778.8|9775.8|9765.8|9792.5|9782.5|9775|9765|374
1643340600000|2022-01-28 03:30:00|9776|9766|9762.3|9752.3|9777.9|9767.9|9759.3|9749.3|231
1643340900000|2022-01-28 03:35:00|9761|9751|9759.5|9749.5|9764.8|9754.8|9756.8|9746.8|233
1643341200000|2022-01-28 03:40:00|9759.3|9749.3|9747|9737|9760|9750|9744.5|9734.5|217
1643341500000|2022-01-28 03:45:00|9747.3|9737.3|9755|9745|9757.8|9747.8|9746.8|9736.8|158
1643341800000|2022-01-28 03:50:00|9755.3|9745.3|9753|9743|9759|9749|9750.4|9740.4|166
1643342100000|2022-01-28 03:55:00|9752.6|9742.6|9754|9744|9756.3|9746.3|9751.8|9741.8|140
1643342400000|2022-01-28 04:00:00|9754.3|9744.3|9748.5|9738.5|9755.8|9745.8|9748.4|9738.4|165
1643342700000|2022-01-28 04:05:00|9748.1|9738.1|9749.4|9739.4|9752.5|9742.5|9746.5|9736.5|116
1643343000000|2022-01-28 04:10:00|9749.3|9739.3|9751|9741|9751.3|9741.3|9748.6|9738.6|86
1643343300000|2022-01-28 04:15:00|9750.8|9740.8|9731.9|9721.9|9750.8|9740.8|9728|9718|150
1643343600000|2022-01-28 04:20:00|9731|9721|9736|9726|9736.8|9726.8|9729.4|9719.4|181
1643343900000|2022-01-28 04:25:00|9736.3|9726.3|9740|9730|9742.5|9732.5|9734.5|9724.5|254
1643344200000|2022-01-28 04:30:00|9740.3|9730.3|9744.6|9734.6|9746.5|9736.5|9737.8|9727.8|248
1643344500000|2022-01-28 04:35:00|9744.3|9734.3|9745.8|9735.8|9751|9741|9743.3|9733.3|86
1643344800000|2022-01-28 04:40:00|9746|9736|9744|9734|9746.5|9736.5|9741.4|9731.4|61
1643345100000|2022-01-28 04:45:00|9743.6|9733.6|9741.6|9731.6|9744.4|9734.4|9741.6|9731.6|113
1643345400000|2022-01-28 04:50:00|9741.9|9731.9|9738.3|9728.3|9742.5|9732.5|9736.4|9726.4|140
1643345700000|2022-01-28 04:55:00|9737.9|9727.9|9741.4|9731.4|9743.8|9733.8|9736.5|9726.5|199
1643346000000|2022-01-28 05:00:00|9741.3|9731.3|9745|9735|9745.5|9735.5|9740.3|9730.3|192
1643346300000|2022-01-28 05:05:00|9745.3|9735.3|9743|9733|9747.8|9737.8|9739.9|9729.9|259
1643346600000|2022-01-28 05:10:00|9742.4|9732.4|9748.1|9738.1|9752.1|9742.1|9739.6|9729.6|280
1643346900000|2022-01-28 05:15:00|9748.4|9738.4|9757.1|9747.1|9758.3|9748.3|9748|9738|218
1643347200000|2022-01-28 05:20:00|9756.9|9746.9|9761.1|9751.1|9762.6|9752.6|9756.8|9746.8|147
1643347500000|2022-01-28 05:25:00|9761.4|9751.4|9763.5|9753.5|9765.5|9755.5|9759.6|9749.6|211
1643347800000|2022-01-28 05:30:00|9763.8|9753.8|9774|9764|9782|9772|9763.8|9753.8|400
1643348100000|2022-01-28 05:35:00|9774.1|9764.1|9758.5|9748.5|9776.3|9766.3|9756.1|9746.1|417
1643348400000|2022-01-28 05:40:00|9758.8|9748.8|9758.5|9748.5|9760.6|9750.6|9753.5|9743.5|318
1643348700000|2022-01-28 05:45:00|9758.9|9748.9|9767.5|9757.5|9768.6|9758.6|9756.8|9746.8|306
1643349000000|2022-01-28 05:50:00|9767.9|9757.9|9766.1|9756.1|9770.8|9760.8|9763.5|9753.5|249
1643349300000|2022-01-28 05:55:00|9766.4|9756.4|9762.1|9752.1|9774.3|9764.3|9761.9|9751.9|346
1643349600000|2022-01-28 06:00:00|9762|9752|9756.6|9746.6|9765.6|9755.6|9753.5|9743.5|366
1643349900000|2022-01-28 06:05:00|9756.4|9746.4|9734.6|9724.6|9756.4|9746.4|9734|9724|308
1643350200000|2022-01-28 06:10:00|9734.3|9724.3|9745.5|9735.5|9746.3|9736.3|9728.8|9718.8|393
1643350500000|2022-01-28 06:15:00|9744.8|9734.8|9752.5|9742.5|9756.3|9746.3|9741|9731|390
1643350800000|2022-01-28 06:20:00|9752.8|9742.8|9766.8|9756.8|9770.1|9760.1|9752.5|9742.5|312
1643351100000|2022-01-28 06:25:00|9766.5|9756.5|9765.8|9755.8|9770.3|9760.3|9758.8|9748.8|358
1643351400000|2022-01-28 06:30:00|9766|9756|9771|9761|9772.4|9762.4|9757.8|9747.8|394
1643351700000|2022-01-28 06:35:00|9770.8|9760.8|9774.9|9764.9|9779.3|9769.3|9769.4|9759.4|354
1643352000000|2022-01-28 06:40:00|9775.5|9765.5|9774.9|9764.9|9781.4|9771.4|9773.3|9763.3|431
1643352300000|2022-01-28 06:45:00|9774.6|9764.6|9769.5|9759.5|9774.6|9764.6|9768.6|9758.6|301
1643352600000|2022-01-28 06:50:00|9769.8|9759.8|9770.1|9760.1|9778|9768|9769.3|9759.3|347
1643352900000|2022-01-28 06:55:00|9770.4|9760.4|9758.5|9748.5|9770.8|9760.8|9755.5|9745.5|408
1643353200000|2022-01-28 07:00:00|9758.3|9748.3|9750.8|9740.8|9759.8|9749.8|9750|9740|302
1643353500000|2022-01-28 07:05:00|9750.6|9740.6|9752.1|9742.1|9756.4|9746.4|9750.3|9740.3|183
1643353800000|2022-01-28 07:10:00|9752|9742|9756.9|9746.9|9757.1|9747.1|9747.9|9737.9|240
1643354100000|2022-01-28 07:15:00|9756.5|9746.5|9746.8|9736.8|9756.5|9746.5|9745.8|9735.8|226
1643354400000|2022-01-28 07:20:00|9746.4|9736.4|9736.5|9726.5|9746.6|9736.6|9733.5|9723.5|268
1643354700000|2022-01-28 07:25:00|9736.9|9726.9|9735.1|9725.1|9738.6|9728.6|9733.8|9723.8|237
1643355000000|2022-01-28 07:30:00|9734.9|9724.9|9722.1|9712.1|9736.3|9726.3|9721.3|9711.3|319
1643355300000|2022-01-28 07:35:00|9722.4|9712.4|9723.1|9713.1|9728.6|9718.6|9717.5|9707.5|314
1643355600000|2022-01-28 07:40:00|9722.8|9712.8|9728.8|9718.8|9731.8|9721.8|9721.4|9711.4|292
1643355900000|2022-01-28 07:45:00|9728.6|9718.6|9729.6|9719.6|9730.5|9720.5|9725.8|9715.8|279
1643356200000|2022-01-28 07:50:00|9728|9718|9720.8|9710.8|9728|9718|9716.4|9706.4|279
1643356500000|2022-01-28 07:55:00|9721.3|9711.3|9714.5|9704.5|9722.4|9712.4|9688.3|9678.3|390
1643356800000|2022-01-28 08:00:00|9712.6|9702.6|9712.5|9702.5|9721.6|9711.6|9704.5|9694.5|461
1643357100000|2022-01-28 08:05:00|9712.3|9702.3|9707.5|9697.5|9714.5|9704.5|9703|9693|319
1643357400000|2022-01-28 08:10:00|9707.8|9697.8|9684.3|9674.3|9708|9698|9683|9673|336
1643357700000|2022-01-28 08:15:00|9685.5|9675.5|9680|9670|9689|9679|9668.3|9658.3|375
1643358000000|2022-01-28 08:20:00|9679|9669|9673|9663|9686.3|9676.3|9661|9651|505
1643358300000|2022-01-28 08:25:00|9672.8|9662.8|9669.8|9659.8|9675|9665|9661.3|9651.3|403
1643358600000|2022-01-28 08:30:00|9670|9660|9664.8|9654.8|9672.8|9662.8|9659|9649|396
1643358900000|2022-01-28 08:35:00|9664|9654|9659.3|9649.3|9666.3|9656.3|9657.8|9647.8|322
1643359200000|2022-01-28 08:40:00|9659|9649|9664.5|9654.5|9672|9662|9658|9648|375
1643359500000|2022-01-28 08:45:00|9664.3|9654.3|9637.5|9627.5|9664.3|9654.3|9635|9625|351
1643359800000|2022-01-28 08:50:00|9638.8|9628.8|9665.3|9655.3|9667|9657|9637.8|9627.8|357
1643360100000|2022-01-28 08:55:00|9665|9655|9675.5|9665.5|9677|9667|9661.3|9651.3|415
1643360400000|2022-01-28 09:00:00|9675.8|9665.8|9662|9652|9676|9666|9660.8|9650.8|390
1643360700000|2022-01-28 09:05:00|9662.3|9652.3|9645.3|9635.3|9666.8|9656.8|9645.3|9635.3|336
1643361000000|2022-01-28 09:10:00|9645.5|9635.5|9657.5|9647.5|9660.3|9650.3|9645.5|9635.5|344
1643361300000|2022-01-28 09:15:00|9657|9647|9647|9637|9660.8|9650.8|9646.5|9636.5|343
1643361600000|2022-01-28 09:20:00|9646.3|9636.3|9645.5|9635.5|9650.8|9640.8|9642.3|9632.3|309
1643361900000|2022-01-28 09:25:00|9645.3|9635.3|9645|9635|9651|9641|9641.5|9631.5|312
1643362200000|2022-01-28 09:30:00|9645.3|9635.3|9657.3|9647.3|9662.3|9652.3|9645.3|9635.3|389
1643362500000|2022-01-28 09:35:00|9657|9647|9652.5|9642.5|9660|9650|9651.5|9641.5|316
1643362800000|2022-01-28 09:40:00|9652.8|9642.8|9648.3|9638.3|9655|9645|9644|9634|270
1643363100000|2022-01-28 09:45:00|9648|9638|9643.5|9633.5|9653.5|9643.5|9642|9632|282
1643363400000|2022-01-28 09:50:00|9643|9633|9641.8|9631.8|9648|9638|9639.8|9629.8|241
1643363700000|2022-01-28 09:55:00|9641.5|9631.5|9627.5|9617.5|9644.3|9634.3|9624.5|9614.5|297
1643364000000|2022-01-28 10:00:00|9628|9618|9622.8|9612.8|9630.3|9620.3|9618.5|9608.5|324
1643364300000|2022-01-28 10:05:00|9622.5|9612.5|9623.8|9613.8|9630|9620|9620.3|9610.3|311
1643364600000|2022-01-28 10:10:00|9624.3|9614.3|9620.8|9610.8|9626.3|9616.3|9620|9610|257
1643364900000|2022-01-28 10:15:00|9620.3|9610.3|9621.8|9611.8|9626.5|9616.5|9618.5|9608.5|205
1643365200000|2022-01-28 10:20:00|9621.5|9611.5|9622.3|9612.3|9626|9616|9620.5|9610.5|208
1643365500000|2022-01-28 10:25:00|9622|9612|9622|9612|9627.3|9617.3|9613|9603|298
1643365800000|2022-01-28 10:30:00|9622.3|9612.3|9620.8|9610.8|9629.8|9619.8|9617.5|9607.5|312
1643366100000|2022-01-28 10:35:00|9620.5|9610.5|9621.3|9611.3|9632|9622|9619|9609|410
1643366400000|2022-01-28 10:40:00|9621.5|9611.5|9616.5|9606.5|9623.3|9613.3|9613.5|9603.5|346
1643366700000|2022-01-28 10:45:00|9615.8|9605.8|9618.3|9608.3|9624.8|9614.8|9613.8|9603.8|298
1643367000000|2022-01-28 10:50:00|9618|9608|9612.3|9602.3|9618|9608|9611|9601|194
1643367300000|2022-01-28 10:55:00|9612.5|9602.5|9613.3|9603.3|9615.3|9605.3|9611|9601|284
1643367600000|2022-01-28 11:00:00|9613|9603|9602.8|9592.8|9614|9604|9597.3|9587.3|311
1643367900000|2022-01-28 11:05:00|9602|9592|9601|9591|9605.5|9595.5|9595.5|9585.5|384
1643368200000|2022-01-28 11:10:00|9601.5|9591.5|9582.3|9572.3|9601.5|9591.5|9581.5|9571.5|303
1643368500000|2022-01-28 11:15:00|9582.5|9572.5|9582|9572|9587|9577|9579|9569|351
1643368800000|2022-01-28 11:20:00|9582.3|9572.3|9582.8|9572.8|9585.8|9575.8|9574.3|9564.3|361
1643369100000|2022-01-28 11:25:00|9583|9573|9584.3|9574.3|9585|9575|9576.5|9566.5|259
1643369400000|2022-01-28 11:30:00|9583.5|9573.5|9591.8|9581.8|9593.5|9583.5|9582|9572|249
1643369700000|2022-01-28 11:35:00|9591.5|9581.5|9588|9578|9593.8|9583.8|9583.3|9573.3|309
1643370000000|2022-01-28 11:40:00|9588.5|9578.5|9581.5|9571.5|9590.8|9580.8|9577.3|9567.3|219
1643370300000|2022-01-28 11:45:00|9581.3|9571.3|9587.3|9577.3|9588.8|9578.8|9578.8|9568.8|214
1643370600000|2022-01-28 11:50:00|9587.5|9577.5|9587|9577|9588.5|9578.5|9584.5|9574.5|206
1643370900000|2022-01-28 11:55:00|9586.8|9576.8|9598|9588|9600.5|9590.5|9586.3|9576.3|268
1643371200000|2022-01-28 12:00:00|9598.3|9588.3|9602.3|9592.3|9604.8|9594.8|9593.8|9583.8|318
1643371500000|2022-01-28 12:05:00|9602.5|9592.5|9600.3|9590.3|9604.5|9594.5|9598.5|9588.5|289
1643371800000|2022-01-28 12:10:00|9600.5|9590.5|9615|9605|9620.8|9610.8|9598.8|9588.8|343
1643372100000|2022-01-28 12:15:00|9613|9603|9618|9608|9626.3|9616.3|9610.5|9600.5|367
1643372400000|2022-01-28 12:20:00|9618.3|9608.3|9616|9606|9624.5|9614.5|9612.8|9602.8|406
1643372700000|2022-01-28 12:25:00|9616.3|9606.3|9621|9611|9622.8|9612.8|9610.8|9600.8|367
1643373000000|2022-01-28 12:30:00|9621.3|9611.3|9632.3|9622.3|9636.3|9626.3|9615.3|9605.3|393
1643373300000|2022-01-28 12:35:00|9632.8|9622.8|9619.5|9609.5|9633|9623|9619.3|9609.3|289
1643373600000|2022-01-28 12:40:00|9619.8|9609.8|9609|9599|9622.5|9612.5|9601|9591|342
1643373900000|2022-01-28 12:45:00|9609.3|9599.3|9602.8|9592.8|9611|9601|9597.3|9587.3|365
1643374200000|2022-01-28 12:50:00|9602.5|9592.5|9602.3|9592.3|9606.8|9596.8|9597|9587|310
1643374500000|2022-01-28 12:55:00|9601.5|9591.5|9607|9597|9612|9602|9596.8|9586.8|368
1643374800000|2022-01-28 13:00:00|9607.5|9597.5|9604.5|9594.5|9614.3|9604.3|9598.8|9588.8|415
1643375100000|2022-01-28 13:05:00|9604.3|9594.3|9595.3|9585.3|9609.3|9599.3|9582.3|9572.3|388
1643375400000|2022-01-28 13:10:00|9595|9585|9612.8|9602.8|9617|9607|9589.5|9579.5|441
1643375700000|2022-01-28 13:15:00|9612.3|9602.3|9615.8|9605.8|9622|9612|9610|9600|356
1643376000000|2022-01-28 13:20:00|9615.3|9605.3|9599|9589|9617.3|9607.3|9597.3|9587.3|346
1643376300000|2022-01-28 13:25:00|9598.8|9588.8|9594|9584|9598.8|9588.8|9580.5|9570.5|379
1643376600000|2022-01-28 13:30:00|9595.5|9585.5|9597.5|9587.5|9618.8|9608.8|9592.5|9582.5|656
1643376900000|2022-01-28 13:35:00|9597|9587|9623.3|9613.3|9624.3|9614.3|9594.8|9584.8|616
1643377200000|2022-01-28 13:40:00|9623|9613|9635.3|9625.3|9645.5|9635.5|9612|9602|469
1643377500000|2022-01-28 13:45:00|9636|9626|9596.8|9586.8|9636|9626|9595|9585|468
1643377800000|2022-01-28 13:50:00|9597|9587|9583.8|9573.8|9601.3|9591.3|9581.3|9571.3|470
1643378100000|2022-01-28 13:55:00|9583.5|9573.5|9567|9557|9583.5|9573.5|9561.5|9551.5|400
1643378400000|2022-01-28 14:00:00|9567.8|9557.8|9560.8|9550.8|9569.8|9559.8|9543.8|9533.8|456
1643378700000|2022-01-28 14:05:00|9562.5|9552.5|9581.3|9571.3|9585|9575|9558|9548|485
1643379000000|2022-01-28 14:10:00|9581.8|9571.8|9585|9575|9591.8|9581.8|9581.5|9571.5|364
1643379300000|2022-01-28 14:15:00|9584.5|9574.5|9579|9569|9589.8|9579.8|9576.8|9566.8|303
1643379600000|2022-01-28 14:20:00|9578.8|9568.8|9570.3|9560.3|9581|9571|9569.3|9559.3|290
1643379900000|2022-01-28 14:25:00|9570.8|9560.8|9574|9564|9580.3|9570.3|9569.8|9559.8|329
1643380200000|2022-01-28 14:30:00|9574.3|9564.3|9558.5|9548.5|9577.8|9567.8|9556|9546|575
1643380500000|2022-01-28 14:35:00|9558.8|9548.8|9548|9538|9562.3|9552.3|9546|9536|594
1643380800000|2022-01-28 14:40:00|9548.8|9538.8|9547.5|9537.5|9557.5|9547.5|9546.5|9536.5|575
1643381100000|2022-01-28 14:45:00|9547.3|9537.3|9536|9526|9547.3|9537.3|9534.8|9524.8|524
1643381400000|2022-01-28 14:50:00|9536.3|9526.3|9554.3|9544.3|9565.3|9555.3|9535.5|9525.5|620
1643381700000|2022-01-28 14:55:00|9553.5|9543.5|9556.5|9546.5|9562|9552|9550.8|9540.8|585
1643382000000|2022-01-28 15:00:00|9555.8|9545.8|9544|9534|9561|9551|9536.5|9526.5|593
1643382300000|2022-01-28 15:05:00|9543.8|9533.8|9574|9564|9578.3|9568.3|9542|9532|537
1643382600000|2022-01-28 15:10:00|9572.3|9562.3|9579.8|9569.8|9581.3|9571.3|9568.3|9558.3|483
1643382900000|2022-01-28 15:15:00|9579.5|9569.5|9573.5|9563.5|9587.8|9577.8|9567.3|9557.3|503
1643383200000|2022-01-28 15:20:00|9573|9563|9548.3|9538.3|9573|9563|9544.5|9534.5|457
1643383500000|2022-01-28 15:25:00|9547.8|9537.8|9541|9531|9547.8|9537.8|9533.3|9523.3|395
1643383800000|2022-01-28 15:30:00|9541.3|9531.3|9530.8|9520.8|9541.5|9531.5|9527.3|9517.3|429
1643384100000|2022-01-28 15:35:00|9531|9521|9531.8|9521.8|9535.5|9525.5|9524|9514|390
1643384400000|2022-01-28 15:40:00|9532|9522|9518.5|9508.5|9533|9523|9518|9508|558
1643384700000|2022-01-28 15:45:00|9518.3|9508.3|9533.3|9523.3|9537.8|9527.8|9514.3|9504.3|501
1643385000000|2022-01-28 15:50:00|9534.5|9524.5|9533|9523|9534.8|9524.8|9525.5|9515.5|541
1643385300000|2022-01-28 15:55:00|9533.3|9523.3|9526.8|9516.8|9534.8|9524.8|9516|9506|493
1643385600000|2022-01-28 16:00:00|9527.5|9517.5|9533|9523|9539.8|9529.8|9524.5|9514.5|479
1643385900000|2022-01-28 16:05:00|9532.5|9522.5|9540.8|9530.8|9540.8|9530.8|9531|9521|533
1643386200000|2022-01-28 16:10:00|9540.5|9530.5|9552|9542|9553|9543|9539.5|9529.5|529
1643386500000|2022-01-28 16:15:00|9552.3|9542.3|9554.8|9544.8|9554.8|9544.8|9549.8|9539.8|343
1643386800000|2022-01-28 16:20:00|9554.5|9544.5|9540.5|9530.5|9565.5|9555.5|9535.8|9525.8|492
1643387100000|2022-01-28 16:25:00|9540.3|9530.3|9532.5|9522.5|9552.3|9542.3|9530.3|9520.3|448
1643387400000|2022-01-28 16:30:00|9533|9523|9540|9530|9543.3|9533.3|9531.5|9521.5|515
1643387700000|2022-01-28 16:35:00|9540.3|9530.3|9517.5|9507.5|9543.8|9533.8|9517|9507|480
1643388000000|2022-01-28 16:40:00|9517.3|9507.3|9520|9510|9524.8|9514.8|9516|9506|383
1643388300000|2022-01-28 16:45:00|9520.3|9510.3|9517|9507|9522.5|9512.5|9508.8|9498.8|338
1643388600000|2022-01-28 16:50:00|9517.3|9507.3|9514.3|9504.3|9517.3|9507.3|9508.3|9498.3|317
1643388900000|2022-01-28 16:55:00|9514|9504|9528.8|9518.8|9529.5|9519.5|9513.8|9503.8|365
1643389200000|2022-01-28 17:00:00|9532.3|9522.3|9541.5|9531.5|9544.5|9534.5|9527.8|9517.8|435
1643389500000|2022-01-28 17:05:00|9541.8|9531.8|9548.3|9538.3|9550|9540|9541|9531|420
1643389800000|2022-01-28 17:10:00|9548.5|9538.5|9539|9529|9552|9542|9535|9525|345
1643390100000|2022-01-28 17:15:00|9538.5|9528.5|9534.3|9524.3|9539|9529|9529.3|9519.3|323
1643390400000|2022-01-28 17:20:00|9534.5|9524.5|9507.3|9497.3|9534.5|9524.5|9506.8|9496.8|347
1643390700000|2022-01-28 17:25:00|9506.8|9496.8|9515.3|9505.3|9518.5|9508.5|9505.8|9495.8|356
1643391000000|2022-01-28 17:30:00|9515.5|9505.5|9510.8|9500.8|9521|9511|9508.3|9498.3|388
1643391300000|2022-01-28 17:35:00|9509.8|9499.8|9507.8|9497.8|9514.8|9504.8|9506|9496|392
1643391600000|2022-01-28 17:40:00|9508|9498|9512.8|9502.8|9515.3|9505.3|9505.8|9495.8|407
1643391900000|2022-01-28 17:45:00|9513|9503|9518|9508|9518.5|9508.5|9508.8|9498.8|361
1643392200000|2022-01-28 17:50:00|9517.8|9507.8|9518.8|9508.8|9519.5|9509.5|9514.8|9504.8|379
1643392500000|2022-01-28 17:55:00|9518.5|9508.5|9508.9|9498.9|9519.6|9509.6|9508.6|9498.6|360
1643590800000|2022-01-31 01:00:00|9510.3|9488.3|9579.4|9569.4|9589.5|9579.5|9510.3|9488.3|45
1643591100000|2022-01-31 01:05:00|9579.1|9569.1|9581.6|9571.6|9586.6|9576.6|9567|9557|163
1643591400000|2022-01-31 01:10:00|9582.1|9572.1|9576.3|9566.3|9582.8|9572.8|9571.9|9561.9|172
1643591700000|2022-01-31 01:15:00|9576.5|9566.5|9571|9561|9576.5|9566.5|9567|9557|176
1643592000000|2022-01-31 01:20:00|9570|9560|9569.5|9559.5|9575.9|9565.9|9565.3|9555.3|180
1643592300000|2022-01-31 01:25:00|9569.3|9559.3|9568.9|9558.9|9569.3|9559.3|9563.4|9553.4|172
1643592600000|2022-01-31 01:30:00|9568.4|9558.4|9566|9556|9574.1|9564.1|9566|9556|256
1643592900000|2022-01-31 01:35:00|9565.8|9555.8|9574.8|9564.8|9576.6|9566.6|9564.6|9554.6|219
1643593200000|2022-01-31 01:40:00|9574.5|9564.5|9571.8|9561.8|9578.9|9568.9|9571.1|9561.1|184
1643593500000|2022-01-31 01:45:00|9572.1|9562.1|9580|9570|9580.5|9570.5|9569.8|9559.8|193
1643593800000|2022-01-31 01:50:00|9580.3|9570.3|9573.4|9563.4|9581.6|9571.6|9573.1|9563.1|154
1643594100000|2022-01-31 01:55:00|9573.1|9563.1|9577.3|9567.3|9580.6|9570.6|9571.5|9561.5|108
1643594400000|2022-01-31 02:00:00|9577.1|9567.1|9574|9564|9577.1|9567.1|9570.8|9560.8|139
1643594700000|2022-01-31 02:05:00|9573.8|9563.8|9576|9566|9577.4|9567.4|9568.3|9558.3|170
1643595000000|2022-01-31 02:10:00|9576.3|9566.3|9584.8|9574.8|9586.8|9576.8|9575.8|9565.8|91
1643595300000|2022-01-31 02:15:00|9584.5|9574.5|9586.6|9576.6|9589.3|9579.3|9581.1|9571.1|248
1643595600000|2022-01-31 02:20:00|9586.9|9576.9|9583.3|9573.3|9587.9|9577.9|9582.8|9572.8|138
1643595900000|2022-01-31 02:25:00|9583.5|9573.5|9582.6|9572.6|9584.5|9574.5|9581|9571|108
1643596200000|2022-01-31 02:30:00|9582.9|9572.9|9579.1|9569.1|9591|9581|9579.1|9569.1|190
1643596500000|2022-01-31 02:35:00|9579.4|9569.4|9581.3|9571.3|9585.5|9575.5|9577.6|9567.6|146
1643596800000|2022-01-31 02:40:00|9581|9571|9580.1|9570.1|9581.5|9571.5|9578.9|9568.9|106
1643597100000|2022-01-31 02:45:00|9580.4|9570.4|9579.8|9569.8|9582.1|9572.1|9578.6|9568.6|106
1643597400000|2022-01-31 02:50:00|9579.6|9569.6|9582.4|9572.4|9585.3|9575.3|9578.8|9568.8|134
1643597700000|2022-01-31 02:55:00|9582.6|9572.6|9580.8|9570.8|9585.5|9575.5|9580.3|9570.3|119
1643598000000|2022-01-31 03:00:00|9580.5|9570.5|9585.9|9575.9|9586|9576|9578.9|9568.9|86
1643598300000|2022-01-31 03:05:00|9585.1|9575.1|9575.8|9565.8|9585.8|9575.8|9575.6|9565.6|224
1643598600000|2022-01-31 03:10:00|9575.4|9565.4|9568.4|9558.4|9580.1|9570.1|9566.9|9556.9|121
1643598900000|2022-01-31 03:15:00|9567.4|9557.4|9557.3|9547.3|9569|9559|9556.8|9546.8|160
1643599200000|2022-01-31 03:20:00|9557|9547|9556.1|9546.1|9560.4|9550.4|9554.4|9544.4|137
1643599500000|2022-01-31 03:25:00|9555.9|9545.9|9541.8|9531.8|9556.1|9546.1|9541.8|9531.8|169
1643599800000|2022-01-31 03:30:00|9541.4|9531.4|9545.6|9535.6|9552.8|9542.8|9540.9|9530.9|153
1643600100000|2022-01-31 03:35:00|9545.9|9535.9|9548.6|9538.6|9553.8|9543.8|9545.9|9535.9|95
1643600400000|2022-01-31 03:40:00|9548.9|9538.9|9551.1|9541.1|9553.4|9543.4|9546.8|9536.8|115
1643600700000|2022-01-31 03:45:00|9550.9|9540.9|9542.8|9532.8|9551.6|9541.6|9539.3|9529.3|173
1643601000000|2022-01-31 03:50:00|9542.5|9532.5|9532.1|9522.1|9545.3|9535.3|9529|9519|122
1643601300000|2022-01-31 03:55:00|9532.5|9522.5|9537.1|9527.1|9542|9532|9530|9520|105
1643601600000|2022-01-31 04:00:00|9537.5|9527.5|9534.4|9524.4|9539|9529|9531|9521|123
1643601900000|2022-01-31 04:05:00|9534.6|9524.6|9533.5|9523.5|9535.3|9525.3|9531.3|9521.3|101
1643602200000|2022-01-31 04:10:00|9533.3|9523.3|9528.4|9518.4|9534.5|9524.5|9524|9514|115
1643602500000|2022-01-31 04:15:00|9528|9518|9529.4|9519.4|9535|9525|9527.3|9517.3|110
1643602800000|2022-01-31 04:20:00|9529.5|9519.5|9532.6|9522.6|9537.6|9527.6|9529|9519|68
1643603100000|2022-01-31 04:25:00|9533|9523|9529.8|9519.8|9534.4|9524.4|9529.1|9519.1|109
1643603400000|2022-01-31 04:30:00|9530|9520|9529.3|9519.3|9535.1|9525.1|9527.5|9517.5|93
1643603700000|2022-01-31 04:35:00|9529|9519|9527|9517|9531.3|9521.3|9525|9515|74
1643604000000|2022-01-31 04:40:00|9527.3|9517.3|9524.6|9514.6|9528|9518|9520.8|9510.8|83
1643604300000|2022-01-31 04:45:00|9524.9|9514.9|9531.6|9521.6|9534|9524|9524.9|9514.9|77
1643604600000|2022-01-31 04:50:00|9531.4|9521.4|9530.5|9520.5|9532.4|9522.4|9528.4|9518.4|75
1643604900000|2022-01-31 04:55:00|9530.8|9520.8|9530.5|9520.5|9532.1|9522.1|9526.3|9516.3|58
1643605200000|2022-01-31 05:00:00|9530|9520|9525.3|9515.3|9530|9520|9525.3|9515.3|27
1643605500000|2022-01-31 05:05:00|9524.3|9514.3|9520.3|9510.3|9526.6|9516.6|9519.3|9509.3|113
1643605800000|2022-01-31 05:10:00|9519.8|9509.8|9523.4|9513.4|9523.6|9513.6|9519.8|9509.8|87
1643606100000|2022-01-31 05:15:00|9523.8|9513.8|9522.1|9512.1|9526.1|9516.1|9521.8|9511.8|82
1643606400000|2022-01-31 05:20:00|9522.5|9512.5|9521.8|9511.8|9525.9|9515.9|9521.6|9511.6|55
1643606700000|2022-01-31 05:25:00|9521.3|9511.3|9520.9|9510.9|9522.9|9512.9|9519.8|9509.8|29
1643607000000|2022-01-31 05:30:00|9520.6|9510.6|9524|9514|9525.5|9515.5|9514|9504|110
1643607300000|2022-01-31 05:35:00|9523.5|9513.5|9528.3|9518.3|9538.3|9528.3|9522.6|9512.6|169
1643607600000|2022-01-31 05:40:00|9527.8|9517.8|9517.5|9507.5|9528|9518|9515.5|9505.5|153
1643607900000|2022-01-31 05:45:00|9517.3|9507.3|9513|9503|9517.3|9507.3|9510.4|9500.4|61
1643608200000|2022-01-31 05:50:00|9513.4|9503.4|9511|9501|9514.6|9504.6|9510.5|9500.5|110
1643608500000|2022-01-31 05:55:00|9510.8|9500.8|9512.4|9502.4|9513.8|9503.8|9509.5|9499.5|125
1643608800000|2022-01-31 06:00:00|9512.5|9502.5|9512.8|9502.8|9513.1|9503.1|9510.5|9500.5|130
1643609100000|2022-01-31 06:05:00|9513|9503|9508.8|9498.8|9513|9503|9506.1|9496.1|205
1643609400000|2022-01-31 06:10:00|9508|9498|9507.1|9497.1|9508.6|9498.6|9505.5|9495.5|189
1643609700000|2022-01-31 06:15:00|9507.5|9497.5|9506.3|9496.3|9508.3|9498.3|9505.3|9495.3|142
1643610000000|2022-01-31 06:20:00|9506.5|9496.5|9508.1|9498.1|9510.3|9500.3|9505.5|9495.5|222
1643610300000|2022-01-31 06:25:00|9508.4|9498.4|9506.8|9496.8|9509|9499|9505.8|9495.8|170
1643610600000|2022-01-31 06:30:00|9506.5|9496.5|9505.5|9495.5|9507.8|9497.8|9505.3|9495.3|83
1643610900000|2022-01-31 06:35:00|9505.3|9495.3|9507.3|9497.3|9508.1|9498.1|9504.5|9494.5|106
1643611200000|2022-01-31 06:40:00|9507.1|9497.1|9510.1|9500.1|9510.4|9500.4|9506.4|9496.4|125
1643611500000|2022-01-31 06:45:00|9510.4|9500.4|9509.6|9499.6|9511.5|9501.5|9508.5|9498.5|125
1643611800000|2022-01-31 06:50:00|9510|9500|9510.1|9500.1|9514.3|9504.3|9508.5|9498.5|85
1643612100000|2022-01-31 06:55:00|9509.6|9499.6|9515.4|9505.4|9516.8|9506.8|9509.4|9499.4|107
1643612400000|2022-01-31 07:00:00|9515.1|9505.1|9513.5|9503.5|9516.4|9506.4|9510.1|9500.1|227
1643612700000|2022-01-31 07:05:00|9513.8|9503.8|9504.4|9494.4|9515.9|9505.9|9504|9494|238
1643613000000|2022-01-31 07:10:00|9504.6|9494.6|9513.5|9503.5|9513.6|9503.6|9503|9493|233
1643613300000|2022-01-31 07:15:00|9513.6|9503.6|9507.6|9497.6|9521.1|9511.1|9504|9494|258
1643613600000|2022-01-31 07:20:00|9507.4|9497.4|9506.5|9496.5|9514|9504|9504|9494|201
1643613900000|2022-01-31 07:25:00|9506.3|9496.3|9515.4|9505.4|9517.1|9507.1|9505.5|9495.5|234
1643614200000|2022-01-31 07:30:00|9514.5|9504.5|9518.9|9508.9|9523.5|9513.5|9513.6|9503.6|260
1643614500000|2022-01-31 07:35:00|9519|9509|9528.4|9518.4|9528.6|9518.6|9512.1|9502.1|188
1643614800000|2022-01-31 07:40:00|9528.3|9518.3|9524.3|9514.3|9531.1|9521.1|9523.4|9513.4|222
1643615100000|2022-01-31 07:45:00|9524.1|9514.1|9519.5|9509.5|9529.9|9519.9|9519.3|9509.3|173
1643615400000|2022-01-31 07:50:00|9519.3|9509.3|9542.4|9532.4|9543.3|9533.3|9519|9509|317
1643615700000|2022-01-31 07:55:00|9546.1|9536.1|9563.4|9553.4|9563.4|9553.4|9538.3|9528.3|485
1643616000000|2022-01-31 08:00:00|9562.9|9552.9|9568.8|9558.8|9580.8|9570.8|9560.6|9550.6|419
1643616300000|2022-01-31 08:05:00|9568.5|9558.5|9568.3|9558.3|9571.5|9561.5|9562.5|9552.5|329
1643616600000|2022-01-31 08:10:00|9568.5|9558.5|9566|9556|9579.3|9569.3|9564.3|9554.3|337
1643616900000|2022-01-31 08:15:00|9566.3|9556.3|9558.8|9548.8|9577.5|9567.5|9554|9544|458
1643617200000|2022-01-31 08:20:00|9559.8|9549.8|9574.5|9564.5|9575.8|9565.8|9558.3|9548.3|459
1643617500000|2022-01-31 08:25:00|9574.3|9564.3|9573|9563|9580.3|9570.3|9565.3|9555.3|391
1643617800000|2022-01-31 08:30:00|9572|9562|9579.3|9569.3|9581.5|9571.5|9570.8|9560.8|310
1643618100000|2022-01-31 08:35:00|9579|9569|9594.8|9584.8|9598.5|9588.5|9578.5|9568.5|295
1643618400000|2022-01-31 08:40:00|9594|9584|9586.3|9576.3|9596.8|9586.8|9582.5|9572.5|321
1643618700000|2022-01-31 08:45:00|9586|9576|9588.3|9578.3|9590.5|9580.5|9581.8|9571.8|194
1643619000000|2022-01-31 08:50:00|9588.5|9578.5|9589.5|9579.5|9596.3|9586.3|9588|9578|233
1643619300000|2022-01-31 08:55:00|9589.8|9579.8|9608.5|9598.5|9611.8|9601.8|9588.3|9578.3|263
1643619600000|2022-01-31 09:00:00|9608.3|9598.3|9609|9599|9613.5|9603.5|9601.5|9591.5|298
1643619900000|2022-01-31 09:05:00|9608.5|9598.5|9619.3|9609.3|9622.5|9612.5|9601.5|9591.5|291
1643620200000|2022-01-31 09:10:00|9619.5|9609.5|9611.9|9601.9|9620.5|9610.5|9609.8|9599.8|244
1643620500000|2022-01-31 09:15:00|9611.8|9601.8|9596.3|9586.3|9611.9|9601.9|9589.5|9579.5|264
1643620800000|2022-01-31 09:20:00|9596|9586|9595|9585|9602|9592|9584.8|9574.8|233
1643621100000|2022-01-31 09:25:00|9594.8|9584.8|9586.8|9576.8|9599|9589|9584|9574|235
1643621400000|2022-01-31 09:30:00|9586|9576|9582.3|9572.3|9590|9580|9582|9572|216
1643621700000|2022-01-31 09:35:00|9582|9572|9589.8|9579.8|9591|9581|9574.5|9564.5|205
1643622000000|2022-01-31 09:40:00|9589|9579|9601|9591|9619.1|9609.1|9589|9579|250
1643622300000|2022-01-31 09:45:00|9601.5|9591.5|9605.8|9595.8|9608|9598|9596|9586|254
1643622600000|2022-01-31 09:50:00|9605.5|9595.5|9596.3|9586.3|9609.3|9599.3|9593.3|9583.3|202
1643622900000|2022-01-31 09:55:00|9596.8|9586.8|9593.3|9583.3|9597|9587|9591|9581|219
1643623200000|2022-01-31 10:00:00|9593|9583|9591.3|9581.3|9594.8|9584.8|9584.8|9574.8|223
1643623500000|2022-01-31 10:05:00|9590.8|9580.8|9582.8|9572.8|9592|9582|9578.8|9568.8|260
1643623800000|2022-01-31 10:10:00|9582|9572|9575.3|9565.3|9582.5|9572.5|9572|9562|225
1643624100000|2022-01-31 10:15:00|9575|9565|9578.5|9568.5|9581.8|9571.8|9574.8|9564.8|252
1643624400000|2022-01-31 10:20:00|9578.3|9568.3|9583.5|9573.5|9584|9574|9573.8|9563.8|211
1643624700000|2022-01-31 10:25:00|9583.8|9573.8|9593|9583|9597|9587|9583.8|9573.8|228
1643625000000|2022-01-31 10:30:00|9592.8|9582.8|9588.6|9578.6|9594|9584|9581.8|9571.8|249
1643625300000|2022-01-31 10:35:00|9587.9|9577.9|9583|9573|9588|9578|9582.3|9572.3|229
1643625600000|2022-01-31 10:40:00|9582.8|9572.8|9575.5|9565.5|9587|9577|9574.8|9564.8|231
1643625900000|2022-01-31 10:45:00|9575.3|9565.3|9574.5|9564.5|9581.3|9571.3|9572.3|9562.3|296
1643626200000|2022-01-31 10:50:00|9574.8|9564.8|9572|9562|9576|9566|9572|9562|239
1643626500000|2022-01-31 10:55:00|9572.8|9562.8|9576|9566|9579.8|9569.8|9572.3|9562.3|321
1643626800000|2022-01-31 11:00:00|9575.8|9565.8|9576.8|9566.8|9579.3|9569.3|9573|9563|214
1643627100000|2022-01-31 11:05:00|9576.5|9566.5|9576.5|9566.5|9579|9569|9574|9564|233
1643627400000|2022-01-31 11:10:00|9576.3|9566.3|9579.8|9569.8|9582.5|9572.5|9576.3|9566.3|240
1643627700000|2022-01-31 11:15:00|9580|9570|9575.3|9565.3|9581.3|9571.3|9574.3|9564.3|213
1643628000000|2022-01-31 11:20:00|9575|9565|9574.3|9564.3|9582.3|9572.3|9572.5|9562.5|205
1643628300000|2022-01-31 11:25:00|9574.5|9564.5|9576.5|9566.5|9579|9569|9573|9563|252
1643628600000|2022-01-31 11:30:00|9576.3|9566.3|9577|9567|9583.3|9573.3|9573.5|9563.5|220
1643628900000|2022-01-31 11:35:00|9576.8|9566.8|9572.8|9562.8|9577.3|9567.3|9568.3|9558.3|278
1643629200000|2022-01-31 11:40:00|9573.5|9563.5|9569.5|9559.5|9574.3|9564.3|9569.3|9559.3|211
1643629500000|2022-01-31 11:45:00|9570|9560|9579.5|9569.5|9587.8|9577.8|9567.8|9557.8|256
1643629800000|2022-01-31 11:50:00|9579.3|9569.3|9590.8|9580.8|9598|9588|9579|9569|216
1643630100000|2022-01-31 11:55:00|9591.3|9581.3|9594.5|9584.5|9604.4|9594.4|9591.3|9581.3|224
1643630400000|2022-01-31 12:00:00|9594.8|9584.8|9576.3|9566.3|9598.3|9588.3|9576|9566|342
1643630700000|2022-01-31 12:05:00|9577|9567|9569|9559|9582.5|9572.5|9566.5|9556.5|317
1643631000000|2022-01-31 12:10:00|9568.8|9558.8|9569|9559|9581.8|9571.8|9568.3|9558.3|261
1643631300000|2022-01-31 12:15:00|9569.3|9559.3|9567|9557|9572|9562|9563.3|9553.3|242
1643631600000|2022-01-31 12:20:00|9568|9558|9563|9553|9568.3|9558.3|9560.8|9550.8|262
1643631900000|2022-01-31 12:25:00|9563.5|9553.5|9575.3|9565.3|9576|9566|9561.3|9551.3|293
1643632200000|2022-01-31 12:30:00|9575|9565|9557.6|9547.6|9575|9565|9552.8|9542.8|339
1643632500000|2022-01-31 12:35:00|9557.1|9547.1|9550.5|9540.5|9562.8|9552.8|9541.3|9531.3|337
1643632800000|2022-01-31 12:40:00|9550.3|9540.3|9548|9538|9554|9544|9543.3|9533.3|324
1643633100000|2022-01-31 12:45:00|9548.5|9538.5|9572.8|9562.8|9577.3|9567.3|9547|9537|309
1643633400000|2022-01-31 12:50:00|9572|9562|9566.5|9556.5|9573.3|9563.3|9565.5|9555.5|254
1643633700000|2022-01-31 12:55:00|9566.8|9556.8|9563.8|9553.8|9571.5|9561.5|9561|9551|218
1643634000000|2022-01-31 13:00:00|9564.5|9554.5|9552.3|9542.3|9567.1|9557.1|9548.8|9538.8|379
1643634300000|2022-01-31 13:05:00|9553|9543|9534.8|9524.8|9555.8|9545.8|9532.8|9522.8|326
1643634600000|2022-01-31 13:10:00|9534.5|9524.5|9557.8|9547.8|9559|9549|9531.8|9521.8|412
1643634900000|2022-01-31 13:15:00|9558|9548|9552|9542|9558|9548|9549.3|9539.3|373
1643635200000|2022-01-31 13:20:00|9552.5|9542.5|9542.8|9532.8|9554.8|9544.8|9535.3|9525.3|357
1643635500000|2022-01-31 13:25:00|9542.5|9532.5|9543.8|9533.8|9545.3|9535.3|9536.3|9526.3|264
1643635800000|2022-01-31 13:30:00|9544|9534|9554|9544|9555.8|9545.8|9543.5|9533.5|288
1643636100000|2022-01-31 13:35:00|9553.8|9543.8|9549|9539|9553.8|9543.8|9543.3|9533.3|419
1643636400000|2022-01-31 13:40:00|9548.8|9538.8|9539.8|9529.8|9548.8|9538.8|9535.3|9525.3|338
1643636700000|2022-01-31 13:45:00|9539.5|9529.5|9538.5|9528.5|9543|9533|9535.3|9525.3|303
1643637000000|2022-01-31 13:50:00|9538.8|9528.8|9538.4|9528.4|9542.5|9532.5|9535.3|9525.3|297
1643637300000|2022-01-31 13:55:00|9538.5|9528.5|9538.5|9528.5|9543.3|9533.3|9536|9526|259
1643637600000|2022-01-31 14:00:00|9537.8|9527.8|9525.8|9515.8|9537.8|9527.8|9512.3|9502.3|306
1643637900000|2022-01-31 14:05:00|9525.5|9515.5|9495|9485|9525.5|9515.5|9491|9481|361
1643638200000|2022-01-31 14:10:00|9495.3|9485.3|9489.5|9479.5|9498.8|9488.8|9489.5|9479.5|210
1643638500000|2022-01-31 14:15:00|9489|9479|9491.3|9481.3|9495.3|9485.3|9485.3|9475.3|283
1643638800000|2022-01-31 14:20:00|9491|9481|9491|9481|9497.1|9487.1|9489.5|9479.5|253
1643639100000|2022-01-31 14:25:00|9491.3|9481.3|9474.3|9464.3|9491.3|9481.3|9468.9|9458.9|278
1643639400000|2022-01-31 14:30:00|9474.5|9464.5|9471.5|9461.5|9474.8|9464.8|9464|9454|579
1643639700000|2022-01-31 14:35:00|9472|9462|9470|9460|9474.8|9464.8|9463|9453|558
1643640000000|2022-01-31 14:40:00|9469.5|9459.5|9489.8|9479.8|9496.3|9486.3|9468.3|9458.3|532
1643640300000|2022-01-31 14:45:00|9490|9480|9504.8|9494.8|9517.8|9507.8|9486.5|9476.5|560
1643640600000|2022-01-31 14:50:00|9504.3|9494.3|9487|9477|9506|9496|9484|9474|490
1643640900000|2022-01-31 14:55:00|9487.3|9477.3|9489.5|9479.5|9491|9481|9475.3|9465.3|477
1643641200000|2022-01-31 15:00:00|9489.8|9479.8|9480.3|9470.3|9491.8|9481.8|9479.3|9469.3|343
1643641500000|2022-01-31 15:05:00|9480.5|9470.5|9482.5|9472.5|9484.8|9474.8|9477.3|9467.3|384
1643641800000|2022-01-31 15:10:00|9482.8|9472.8|9481.5|9471.5|9489.8|9479.8|9479|9469|356
1643642100000|2022-01-31 15:15:00|9481.8|9471.8|9483.8|9473.8|9489.8|9479.8|9480.5|9470.5|394
1643642400000|2022-01-31 15:20:00|9483.5|9473.5|9493.8|9483.8|9495.8|9485.8|9483.5|9473.5|425
1643642700000|2022-01-31 15:25:00|9494.3|9484.3|9481.3|9471.3|9495|9485|9481|9471|327
1643643000000|2022-01-31 15:30:00|9481.5|9471.5|9493.5|9483.5|9494.5|9484.5|9481|9471|322
1643643300000|2022-01-31 15:35:00|9493.3|9483.3|9488.8|9478.8|9495|9485|9482.3|9472.3|494
1643643600000|2022-01-31 15:40:00|9489.8|9479.8|9490|9480|9494.3|9484.3|9483.8|9473.8|504
1643643900000|2022-01-31 15:45:00|9489.5|9479.5|9501.5|9491.5|9502|9492|9485|9475|461
1643644200000|2022-01-31 15:50:00|9501.8|9491.8|9523.8|9513.8|9524.3|9514.3|9500|9490|368
1643644500000|2022-01-31 15:55:00|9524|9514|9538.5|9528.5|9541.3|9531.3|9523.8|9513.8|380
1643644800000|2022-01-31 16:00:00|9539.5|9529.5|9572.5|9562.5|9578.3|9568.3|9539.3|9529.3|470
1643645100000|2022-01-31 16:05:00|9573.3|9563.3|9542.3|9532.3|9575.5|9565.5|9538.5|9528.5|438
1643645400000|2022-01-31 16:10:00|9538.5|9528.5|9557.5|9547.5|9558.3|9548.3|9537|9527|228
1643645700000|2022-01-31 16:15:00|9557.3|9547.3|9530.3|9520.3|9557.8|9547.8|9530|9520|304
1643646000000|2022-01-31 16:20:00|9529.8|9519.8|9519.3|9509.3|9535.3|9525.3|9511|9501|384
1643646300000|2022-01-31 16:25:00|9519|9509|9511.5|9501.5|9527.8|9517.8|9509.8|9499.8|365
1643646600000|2022-01-31 16:30:00|9509.8|9499.8|9500.8|9490.8|9514.3|9504.3|9499|9489|479
1643646900000|2022-01-31 16:35:00|9500.5|9490.5|9503.8|9493.8|9504.3|9494.3|9491.8|9481.8|368
1643647200000|2022-01-31 16:40:00|9504.8|9494.8|9515.3|9505.3|9519|9509|9503|9493|264
1643647500000|2022-01-31 16:45:00|9516|9506|9512.5|9502.5|9518.3|9508.3|9506.5|9496.5|280
1643647800000|2022-01-31 16:50:00|9512.8|9502.8|9528|9518|9529.3|9519.3|9512.3|9502.3|275
1643648100000|2022-01-31 16:55:00|9527.5|9517.5|9537|9527|9540.5|9530.5|9522.5|9512.5|286
1643648400000|2022-01-31 17:00:00|9537.5|9527.5|9544|9534|9544.5|9534.5|9533|9523|339
1643648700000|2022-01-31 17:05:00|9543.8|9533.8|9541.8|9531.8|9547.8|9537.8|9540.8|9530.8|296
1643649000000|2022-01-31 17:10:00|9542.5|9532.5|9552.3|9542.3|9552.8|9542.8|9541.5|9531.5|285
1643649300000|2022-01-31 17:15:00|9552.8|9542.8|9551.5|9541.5|9553.5|9543.5|9550.8|9540.8|273
1643649600000|2022-01-31 17:20:00|9551.3|9541.3|9532.5|9522.5|9551.5|9541.5|9531.3|9521.3|298
1643649900000|2022-01-31 17:25:00|9532|9522|9545|9535|9546.3|9536.3|9531.8|9521.8|264
1643650200000|2022-01-31 17:30:00|9545.3|9535.3|9535.8|9525.8|9550.5|9540.5|9533|9523|310
1643650500000|2022-01-31 17:35:00|9535|9525|9534.4|9524.4|9540.8|9530.8|9532.5|9522.5|282
1643650800000|2022-01-31 17:40:00|9534.8|9524.8|9542.8|9532.8|9543.5|9533.5|9533.5|9523.5|257
1643651100000|2022-01-31 17:45:00|9543|9533|9558|9548|9558|9548|9541.3|9531.3|157
1643651400000|2022-01-31 17:50:00|9557.8|9547.8|9551.8|9541.8|9557.8|9547.8|9551|9541|291
1643651700000|2022-01-31 17:55:00|9551.5|9541.5|9548.1|9538.1|9551.5|9541.5|9541.6|9531.6|311
1643677200000|2022-02-01 01:00:00|9563.8|9553.8|9562.9|9552.9|9563.8|9553.8|9560|9550|49
1643677500000|2022-02-01 01:05:00|9562.6|9552.6|9555.5|9545.5|9563.6|9553.6|9555.5|9545.5|111
1643677800000|2022-02-01 01:10:00|9555.8|9545.8|9570|9560|9570.5|9560.5|9555.5|9545.5|65
1643678100000|2022-02-01 01:15:00|9569.8|9559.8|9572.5|9562.5|9573.1|9563.1|9568.8|9558.8|54
1643678400000|2022-02-01 01:20:00|9572.3|9562.3|9568|9558|9572.5|9562.5|9566.4|9556.4|77
1643678700000|2022-02-01 01:25:00|9568.3|9558.3|9556.9|9546.9|9572.6|9562.6|9556.9|9546.9|111
1643679000000|2022-02-01 01:30:00|9556.8|9546.8|9554.1|9544.1|9556.8|9546.8|9545.1|9535.1|106
1643679300000|2022-02-01 01:35:00|9554.5|9544.5|9548.8|9538.8|9555|9545|9546.3|9536.3|91
1643679600000|2022-02-01 01:40:00|9548.5|9538.5|9538.9|9528.9|9549.9|9539.9|9538.6|9528.6|119
1643679900000|2022-02-01 01:45:00|9539.1|9529.1|9534.6|9524.6|9539.1|9529.1|9530.8|9520.8|89
1643680200000|2022-02-01 01:50:00|9535|9525|9524.5|9514.5|9535.9|9525.9|9524.5|9514.5|82
1643680500000|2022-02-01 01:55:00|9524.1|9514.1|9529.4|9519.4|9530.4|9520.4|9520.6|9510.6|128
1643680800000|2022-02-01 02:00:00|9529.6|9519.6|9531.1|9521.1|9535.5|9525.5|9527|9517|87
1643681100000|2022-02-01 02:05:00|9531.5|9521.5|9532.8|9522.8|9532.8|9522.8|9529|9519|51
1643681400000|2022-02-01 02:10:00|9533|9523|9540.8|9530.8|9541.3|9531.3|9533|9523|46
1643681700000|2022-02-01 02:15:00|9541|9531|9539.9|9529.9|9543.3|9533.3|9533.9|9523.9|87
1643682000000|2022-02-01 02:20:00|9540.4|9530.4|9539.5|9529.5|9541.3|9531.3|9537.6|9527.6|72
1643682300000|2022-02-01 02:25:00|9539.1|9529.1|9542.5|9532.5|9543.5|9533.5|9538.1|9528.1|94
1643682600000|2022-02-01 02:30:00|9542.8|9532.8|9543.4|9533.4|9544|9534|9539.5|9529.5|46
1643682900000|2022-02-01 02:35:00|9543.5|9533.5|9546.5|9536.5|9546.5|9536.5|9537.4|9527.4|34
1643683200000|2022-02-01 02:40:00|9547.3|9537.3|9542.3|9532.3|9548.9|9538.9|9540.1|9530.1|38
1643683500000|2022-02-01 02:45:00|9541.5|9531.5|9545.4|9535.4|9545.5|9535.5|9541.5|9531.5|31
1643683800000|2022-02-01 02:50:00|9545.8|9535.8|9536.9|9526.9|9547.3|9537.3|9536.9|9526.9|42
1643684100000|2022-02-01 02:55:00|9536.4|9526.4|9534|9524|9538.3|9528.3|9532.9|9522.9|44
1643684400000|2022-02-01 03:00:00|9534.3|9524.3|9529.8|9519.8|9534.3|9524.3|9529.3|9519.3|41
1643684700000|2022-02-01 03:05:00|9530.1|9520.1|9532.9|9522.9|9534.5|9524.5|9529.6|9519.6|43
1643685000000|2022-02-01 03:10:00|9532.6|9522.6|9530.8|9520.8|9534|9524|9529.8|9519.8|28
1643685300000|2022-02-01 03:15:00|9530.9|9520.9|9536.3|9526.3|9536.3|9526.3|9530.9|9520.9|29
1643685600000|2022-02-01 03:20:00|9536.5|9526.5|9541.6|9531.6|9545|9535|9536.5|9526.5|70
1643685900000|2022-02-01 03:25:00|9541.9|9531.9|9544.6|9534.6|9547.6|9537.6|9539.8|9529.8|88
1643686200000|2022-02-01 03:30:00|9544.8|9534.8|9517.4|9507.4|9546.1|9536.1|9516.5|9506.5|288
1643686500000|2022-02-01 03:35:00|9517.9|9507.9|9519.8|9509.8|9521.8|9511.8|9507.9|9497.9|213
1643686800000|2022-02-01 03:40:00|9519.3|9509.3|9514.6|9504.6|9520|9510|9512|9502|166
1643687100000|2022-02-01 03:45:00|9514.9|9504.9|9519|9509|9519.6|9509.6|9514.8|9504.8|139
1643687400000|2022-02-01 03:50:00|9518.8|9508.8|9524.1|9514.1|9525.3|9515.3|9516.5|9506.5|80
1643687700000|2022-02-01 03:55:00|9524.3|9514.3|9517.8|9507.8|9525.6|9515.6|9517.8|9507.8|99
1643688000000|2022-02-01 04:00:00|9518.3|9508.3|9512.5|9502.5|9519.5|9509.5|9509.4|9499.4|110
1643688300000|2022-02-01 04:05:00|9512.3|9502.3|9512.4|9502.4|9517.1|9507.1|9512|9502|54
1643688600000|2022-02-01 04:10:00|9513.5|9503.5|9522.5|9512.5|9522.9|9512.9|9509.8|9499.8|106
1643688900000|2022-02-01 04:15:00|9522.8|9512.8|9531.4|9521.4|9532.6|9522.6|9519.3|9509.3|122
1643689200000|2022-02-01 04:20:00|9531|9521|9538.9|9528.9|9538.9|9528.9|9530.6|9520.6|67
1643689500000|2022-02-01 04:25:00|9539.1|9529.1|9537.6|9527.6|9541.3|9531.3|9536|9526|61
1643689800000|2022-02-01 04:30:00|9538.4|9528.4|9534|9524|9538.4|9528.4|9533.8|9523.8|77
1643690100000|2022-02-01 04:35:00|9534.4|9524.4|9539.5|9529.5|9539.8|9529.8|9534.4|9524.4|45
1643690400000|2022-02-01 04:40:00|9538.6|9528.6|9533.3|9523.3|9538.9|9528.9|9533.3|9523.3|57
1643690700000|2022-02-01 04:45:00|9533|9523|9538.6|9528.6|9538.8|9528.8|9533|9523|40
1643691000000|2022-02-01 04:50:00|9538.8|9528.8|9539.6|9529.6|9541.9|9531.9|9534.5|9524.5|84
1643691300000|2022-02-01 04:55:00|9539.9|9529.9|9540.4|9530.4|9544|9534|9536.9|9526.9|118
1643691600000|2022-02-01 05:00:00|9540.6|9530.6|9545.5|9535.5|9550.1|9540.1|9538.5|9528.5|131
1643691900000|2022-02-01 05:05:00|9545.8|9535.8|9542.1|9532.1|9547|9537|9542.1|9532.1|93
1643692200000|2022-02-01 05:10:00|9541.9|9531.9|9547.6|9537.6|9548.5|9538.5|9541.3|9531.3|76
1643692500000|2022-02-01 05:15:00|9547.9|9537.9|9556|9546|9558.8|9548.8|9547.6|9537.6|48
1643692800000|2022-02-01 05:20:00|9556.4|9546.4|9558.9|9548.9|9560.6|9550.6|9555.1|9545.1|34
1643693100000|2022-02-01 05:25:00|9559.4|9549.4|9559.8|9549.8|9560.4|9550.4|9557.1|9547.1|21
1643693400000|2022-02-01 05:30:00|9559.1|9549.1|9569.5|9559.5|9569.6|9559.6|9559.1|9549.1|37
1643693700000|2022-02-01 05:35:00|9569.1|9559.1|9565.9|9555.9|9569.1|9559.1|9565.4|9555.4|48
1643694000000|2022-02-01 05:40:00|9565.3|9555.3|9566.1|9556.1|9567.4|9557.4|9565.3|9555.3|44
1643694300000|2022-02-01 05:45:00|9566.4|9556.4|9571.8|9561.8|9573.8|9563.8|9565.9|9555.9|68
1643694600000|2022-02-01 05:50:00|9572|9562|9572.3|9562.3|9573.9|9563.9|9569.9|9559.9|65
1643694900000|2022-02-01 05:55:00|9572.4|9562.4|9567.5|9557.5|9572.4|9562.4|9564.9|9554.9|146
1643695200000|2022-02-01 06:00:00|9567.4|9557.4|9563.8|9553.8|9572|9562|9563.4|9553.4|165
1643695500000|2022-02-01 06:05:00|9563.5|9553.5|9549.5|9539.5|9563.9|9553.9|9549|9539|75
1643695800000|2022-02-01 06:10:00|9549.3|9539.3|9550.4|9540.4|9551.5|9541.5|9546.4|9536.4|65
1643696100000|2022-02-01 06:15:00|9550.6|9540.6|9553|9543|9554.5|9544.5|9545.6|9535.6|95
1643696400000|2022-02-01 06:20:00|9553.1|9543.1|9547.4|9537.4|9553.5|9543.5|9546.8|9536.8|93
1643696700000|2022-02-01 06:25:00|9547.6|9537.6|9549.3|9539.3|9555.4|9545.4|9547.4|9537.4|100
1643697000000|2022-02-01 06:30:00|9548|9538|9548|9538|9549.9|9539.9|9544|9534|56
1643697300000|2022-02-01 06:35:00|9547.6|9537.6|9547.1|9537.1|9547.6|9537.6|9538.5|9528.5|75
1643697600000|2022-02-01 06:40:00|9547|9537|9549.5|9539.5|9550|9540|9544.3|9534.3|61
1643697900000|2022-02-01 06:45:00|9549.8|9539.8|9550.9|9540.9|9555.8|9545.8|9549.5|9539.5|64
1643698200000|2022-02-01 06:50:00|9551.1|9541.1|9554.3|9544.3|9554.3|9544.3|9549.8|9539.8|63
1643698500000|2022-02-01 06:55:00|9554.5|9544.5|9554.3|9544.3|9555|9545|9550.5|9540.5|88
1643698800000|2022-02-01 07:00:00|9554|9544|9557.9|9547.9|9560.9|9550.9|9553.1|9543.1|200
1643699100000|2022-02-01 07:05:00|9558.1|9548.1|9563.3|9553.3|9569.5|9559.5|9557.5|9547.5|178
1643699400000|2022-02-01 07:10:00|9563|9553|9559|9549|9564.5|9554.5|9557.5|9547.5|159
1643699700000|2022-02-01 07:15:00|9558.6|9548.6|9560|9550|9561.3|9551.3|9553.8|9543.8|160
1643700000000|2022-02-01 07:20:00|9559.8|9549.8|9565.9|9555.9|9568.8|9558.8|9559.3|9549.3|153
1643700300000|2022-02-01 07:25:00|9565.6|9555.6|9560.6|9550.6|9565.6|9555.6|9557.1|9547.1|164
1643700600000|2022-02-01 07:30:00|9560.5|9550.5|9559.8|9549.8|9565.1|9555.1|9558.1|9548.1|142
1643700900000|2022-02-01 07:35:00|9560.1|9550.1|9573.3|9563.3|9573.4|9563.4|9557|9547|133
1643701200000|2022-02-01 07:40:00|9572.8|9562.8|9570.9|9560.9|9573.9|9563.9|9569.1|9559.1|113
1643701500000|2022-02-01 07:45:00|9570.6|9560.6|9567.5|9557.5|9583.5|9573.5|9566.9|9556.9|135
1643701800000|2022-02-01 07:50:00|9567.9|9557.9|9581.9|9571.9|9581.9|9571.9|9565.1|9555.1|193
1643702100000|2022-02-01 07:55:00|9586.5|9576.5|9584.4|9574.4|9588.5|9578.5|9580.4|9570.4|235
1643702400000|2022-02-01 08:00:00|9586.4|9576.4|9611.6|9601.6|9612.1|9602.1|9583.1|9573.1|336
1643702700000|2022-02-01 08:05:00|9611.9|9601.9|9631.9|9621.9|9633.4|9623.4|9611.4|9601.4|253
1643703000000|2022-02-01 08:10:00|9632.6|9622.6|9636.6|9626.6|9641.1|9631.1|9630.1|9620.1|204
1643703300000|2022-02-01 08:15:00|9636.9|9626.9|9632.6|9622.6|9637.9|9627.9|9628.4|9618.4|234
1643703600000|2022-02-01 08:20:00|9632.9|9622.9|9635.9|9625.9|9644.4|9634.4|9632.9|9622.9|213
1643703900000|2022-02-01 08:25:00|9636.4|9626.4|9639.1|9629.1|9642.1|9632.1|9632.9|9622.9|214
1643704200000|2022-02-01 08:30:00|9638.9|9628.9|9643.1|9633.1|9652.4|9642.4|9638.6|9628.6|225
1643704500000|2022-02-01 08:35:00|9643.4|9633.4|9639.9|9629.9|9643.9|9633.9|9636.9|9626.9|208
1643704800000|2022-02-01 08:40:00|9640.4|9630.4|9642.9|9632.9|9647.6|9637.6|9639.1|9629.1|100
1643705100000|2022-02-01 08:45:00|9643.1|9633.1|9641.6|9631.6|9646.1|9636.1|9638.1|9628.1|152
1643705400000|2022-02-01 08:50:00|9641.4|9631.4|9642.6|9632.6|9649.1|9639.1|9640.6|9630.6|191
1643705700000|2022-02-01 08:55:00|9644.4|9634.4|9646.9|9636.9|9652.6|9642.6|9640.9|9630.9|181
1643706000000|2022-02-01 09:00:00|9646.6|9636.6|9636.1|9626.1|9652.1|9642.1|9635.4|9625.4|241
1643706300000|2022-02-01 09:05:00|9635.1|9625.1|9634.4|9624.4|9637.4|9627.4|9631.4|9621.4|133
1643706600000|2022-02-01 09:10:00|9633.9|9623.9|9635.9|9625.9|9639.1|9629.1|9630.6|9620.6|159
1643706900000|2022-02-01 09:15:00|9635.6|9625.6|9635.1|9625.1|9644.1|9634.1|9632.4|9622.4|157
1643707200000|2022-02-01 09:20:00|9635.4|9625.4|9634.4|9624.4|9640.9|9630.9|9630.6|9620.6|161
1643707500000|2022-02-01 09:25:00|9633.9|9623.9|9629.1|9619.1|9641.6|9631.6|9625.6|9615.6|228
1643707800000|2022-02-01 09:30:00|9626.6|9616.6|9626.4|9616.4|9631.6|9621.6|9625.1|9615.1|286
1643708100000|2022-02-01 09:35:00|9626.6|9616.6|9628.9|9618.9|9630.9|9620.9|9625.9|9615.9|216
1643708400000|2022-02-01 09:40:00|9628.6|9618.6|9622.6|9612.6|9630.6|9620.6|9620.4|9610.4|292
1643708700000|2022-02-01 09:45:00|9623.1|9613.1|9604.1|9594.1|9624.1|9614.1|9601.1|9591.1|215
1643709000000|2022-02-01 09:50:00|9604.6|9594.6|9612.1|9602.1|9613.6|9603.6|9604.1|9594.1|212
1643709300000|2022-02-01 09:55:00|9611.9|9601.9|9608.4|9598.4|9615.9|9605.9|9604.9|9594.9|213
1643709600000|2022-02-01 10:00:00|9608.6|9598.6|9609.9|9599.9|9610.6|9600.6|9604.4|9594.4|255
1643709900000|2022-02-01 10:05:00|9609.4|9599.4|9619.9|9609.9|9620.4|9610.4|9609.4|9599.4|221
1643710200000|2022-02-01 10:10:00|9618.6|9608.6|9617.1|9607.1|9620.9|9610.9|9615.6|9605.6|84
1643710500000|2022-02-01 10:15:00|9617.4|9607.4|9619.1|9609.1|9619.1|9609.1|9614.4|9604.4|85
1643710800000|2022-02-01 10:20:00|9619.4|9609.4|9624.1|9614.1|9627.9|9617.9|9617.9|9607.9|159
1643711100000|2022-02-01 10:25:00|9624.4|9614.4|9624.6|9614.6|9625.6|9615.6|9621.1|9611.1|113
1643711400000|2022-02-01 10:30:00|9624.4|9614.4|9619.4|9609.4|9627.4|9617.4|9619.1|9609.1|150
1643711700000|2022-02-01 10:35:00|9619.1|9609.1|9634.1|9624.1|9637.6|9627.6|9616.4|9606.4|167
1643712000000|2022-02-01 10:40:00|9634.4|9624.4|9634.9|9624.9|9639.4|9629.4|9633.4|9623.4|234
1643712300000|2022-02-01 10:45:00|9635.1|9625.1|9630.9|9620.9|9637.1|9627.1|9630.6|9620.6|236
1643712600000|2022-02-01 10:50:00|9631.1|9621.1|9632.9|9622.9|9633.6|9623.6|9630.9|9620.9|167
1643712900000|2022-02-01 10:55:00|9632.6|9622.6|9639.4|9629.4|9639.6|9629.6|9632.1|9622.1|131
1643713200000|2022-02-01 11:00:00|9639.6|9629.6|9649.6|9639.6|9650.4|9640.4|9639.1|9629.1|133
1643713500000|2022-02-01 11:05:00|9649.9|9639.9|9651.4|9641.4|9654.1|9644.1|9644.5|9634.5|180
1643713800000|2022-02-01 11:10:00|9650.6|9640.6|9655.4|9645.4|9668.1|9658.1|9649.6|9639.6|193
1643714100000|2022-02-01 11:15:00|9655.6|9645.6|9653.6|9643.6|9657.9|9647.9|9650.6|9640.6|214
1643714400000|2022-02-01 11:20:00|9654.1|9644.1|9653.9|9643.9|9658.1|9648.1|9651.6|9641.6|158
1643714700000|2022-02-01 11:25:00|9653.6|9643.6|9650.6|9640.6|9655.1|9645.1|9648.6|9638.6|192
1643715000000|2022-02-01 11:30:00|9650.9|9640.9|9655.9|9645.9|9657.4|9647.4|9646.6|9636.6|181
1643715300000|2022-02-01 11:35:00|9656.1|9646.1|9657.9|9647.9|9669.4|9659.4|9654.4|9644.4|199
1643715600000|2022-02-01 11:40:00|9657.6|9647.6|9659.1|9649.1|9662.4|9652.4|9656.6|9646.6|134
1643715900000|2022-02-01 11:45:00|9657.4|9647.4|9660.6|9650.6|9664.4|9654.4|9657.4|9647.4|168
1643716200000|2022-02-01 11:50:00|9660.9|9650.9|9664.1|9654.1|9670.1|9660.1|9656.1|9646.1|169
1643716500000|2022-02-01 11:55:00|9664.4|9654.4|9660.1|9650.1|9664.6|9654.6|9657.6|9647.6|142
1643716800000|2022-02-01 12:00:00|9659.9|9649.9|9662.9|9652.9|9664.1|9654.1|9659.1|9649.1|145
1643717100000|2022-02-01 12:05:00|9663.1|9653.1|9661.9|9651.9|9667.1|9657.1|9659.1|9649.1|206
1643717400000|2022-02-01 12:10:00|9661.6|9651.6|9664.4|9654.4|9664.6|9654.6|9659.9|9649.9|182
1643717700000|2022-02-01 12:15:00|9664.6|9654.6|9661.1|9651.1|9668.9|9658.9|9659.6|9649.6|126
1643718000000|2022-02-01 12:20:00|9661.4|9651.4|9662.4|9652.4|9663.9|9653.9|9659.6|9649.6|137
1643718300000|2022-02-01 12:25:00|9662.1|9652.1|9667.9|9657.9|9667.9|9657.9|9661.6|9651.6|209
1643718600000|2022-02-01 12:30:00|9667.6|9657.6|9674.1|9664.1|9684.1|9674.1|9662.6|9652.6|296
1643718900000|2022-02-01 12:35:00|9673.9|9663.9|9674.6|9664.6|9674.9|9664.9|9667.4|9657.4|189
1643719200000|2022-02-01 12:40:00|9674.9|9664.9|9664.9|9654.9|9674.9|9664.9|9664.4|9654.4|185
1643719500000|2022-02-01 12:45:00|9665.6|9655.6|9666.6|9656.6|9668.6|9658.6|9659.9|9649.9|159
1643719800000|2022-02-01 12:50:00|9666.9|9656.9|9663.5|9653.5|9676|9666|9662|9652|167
1643720100000|2022-02-01 12:55:00|9663.8|9653.8|9671|9661|9671.5|9661.5|9661.3|9651.3|236
1643720400000|2022-02-01 13:00:00|9671.3|9661.3|9693.8|9683.8|9704.3|9694.3|9671.3|9661.3|302
1643720700000|2022-02-01 13:05:00|9694|9684|9699.3|9689.3|9719.5|9709.5|9693.8|9683.8|266
1643721000000|2022-02-01 13:10:00|9698.8|9688.8|9707.8|9697.8|9707.8|9697.8|9694|9684|250
1643721300000|2022-02-01 13:15:00|9707.5|9697.5|9761.3|9751.3|9761.5|9751.5|9707.3|9697.3|360
1643721600000|2022-02-01 13:20:00|9761|9751|9750.6|9740.6|9774.8|9764.8|9747.5|9737.5|444
1643721900000|2022-02-01 13:25:00|9750.1|9740.1|9732.8|9722.8|9756.5|9746.5|9732.8|9722.8|316
1643722200000|2022-02-01 13:30:00|9733.3|9723.3|9730.5|9720.5|9744|9734|9728.8|9718.8|423
1643722500000|2022-02-01 13:35:00|9730.1|9720.1|9750.6|9740.6|9752.4|9742.4|9728.3|9718.3|335
1643722800000|2022-02-01 13:40:00|9749.1|9739.1|9744.4|9734.4|9755.6|9745.6|9738|9728|268
1643723100000|2022-02-01 13:45:00|9744.3|9734.3|9740.3|9730.3|9746.8|9736.8|9728.9|9718.9|260
1643723400000|2022-02-01 13:50:00|9742|9732|9737|9727|9744.8|9734.8|9732.5|9722.5|285
1643723700000|2022-02-01 13:55:00|9736.8|9726.8|9737.3|9727.3|9746|9736|9734.5|9724.5|262
1643724000000|2022-02-01 14:00:00|9737.8|9727.8|9732.3|9722.3|9739.4|9729.4|9727.4|9717.4|367
1643724300000|2022-02-01 14:05:00|9731.6|9721.6|9740.8|9730.8|9741.8|9731.8|9721.8|9711.8|291
1643724600000|2022-02-01 14:10:00|9739.8|9729.8|9721.3|9711.3|9747.3|9737.3|9718.8|9708.8|303
1643724900000|2022-02-01 14:15:00|9721.5|9711.5|9733|9723|9734|9724|9717.5|9707.5|303
1643725200000|2022-02-01 14:20:00|9732.8|9722.8|9737.5|9727.5|9739.3|9729.3|9722.5|9712.5|273
1643725500000|2022-02-01 14:25:00|9738.5|9728.5|9734.8|9724.8|9749.3|9739.3|9729.8|9719.8|310
1643725800000|2022-02-01 14:30:00|9735|9725|9748|9738|9748.8|9738.8|9727.8|9717.8|528
1643726100000|2022-02-01 14:35:00|9747.8|9737.8|9744.8|9734.8|9759.8|9749.8|9740.3|9730.3|523
1643726400000|2022-02-01 14:40:00|9744.3|9734.3|9716.3|9706.3|9749.8|9739.8|9715.8|9705.8|528
1643726700000|2022-02-01 14:45:00|9716|9706|9728.5|9718.5|9737.3|9727.3|9716|9706|473
1643727000000|2022-02-01 14:50:00|9728|9718|9741|9731|9744.5|9734.5|9728|9718|402
1643727300000|2022-02-01 14:55:00|9740.8|9730.8|9744.3|9734.3|9747.5|9737.5|9737.5|9727.5|360
1643727600000|2022-02-01 15:00:00|9747.8|9737.8|9735|9725|9749|9739|9730.3|9720.3|603
1643727900000|2022-02-01 15:05:00|9734.8|9724.8|9742.8|9732.8|9752.5|9742.5|9728.3|9718.3|549
1643728200000|2022-02-01 15:10:00|9743.5|9733.5|9752.3|9742.3|9753|9743|9736.8|9726.8|595
1643728500000|2022-02-01 15:15:00|9752.5|9742.5|9743.5|9733.5|9762.3|9752.3|9742.8|9732.8|479
1643728800000|2022-02-01 15:20:00|9742.8|9732.8|9763.8|9753.8|9768.5|9758.5|9742|9732|527
1643729100000|2022-02-01 15:25:00|9762.1|9752.1|9743.8|9733.8|9765.8|9755.8|9743|9733|454
1643729400000|2022-02-01 15:30:00|9743.5|9733.5|9745.3|9735.3|9766.8|9756.8|9743.5|9733.5|440
1643729700000|2022-02-01 15:35:00|9745.8|9735.8|9746.8|9736.8|9754|9744|9743|9733|504
1643730000000|2022-02-01 15:40:00|9748.3|9738.3|9748.8|9738.8|9753.3|9743.3|9734.5|9724.5|454
1643730300000|2022-02-01 15:45:00|9748.5|9738.5|9750.3|9740.3|9751.5|9741.5|9744.3|9734.3|398
1643730600000|2022-02-01 15:50:00|9751.3|9741.3|9764|9754|9764.3|9754.3|9750.8|9740.8|355
1643730900000|2022-02-01 15:55:00|9763.8|9753.8|9754.3|9744.3|9766.5|9756.5|9752|9742|454
1643731200000|2022-02-01 16:00:00|9753.5|9743.5|9762.3|9752.3|9764|9754|9752.5|9742.5|383
1643731500000|2022-02-01 16:05:00|9762|9752|9748.8|9738.8|9762.3|9752.3|9746.8|9736.8|387
1643731800000|2022-02-01 16:10:00|9749|9739|9753|9743|9753.8|9743.8|9743.8|9733.8|388
1643732100000|2022-02-01 16:15:00|9752.8|9742.8|9741.5|9731.5|9754.5|9744.5|9737.8|9727.8|361
1643732400000|2022-02-01 16:20:00|9741.3|9731.3|9729.8|9719.8|9741.8|9731.8|9725|9715|469
1643732700000|2022-02-01 16:25:00|9730|9720|9715.8|9705.8|9730.5|9720.5|9711.5|9701.5|382
1643733000000|2022-02-01 16:30:00|9715.5|9705.5|9723.3|9713.3|9723.3|9713.3|9705.3|9695.3|442
1643733300000|2022-02-01 16:35:00|9722.8|9712.8|9715|9705|9726.8|9716.8|9710|9700|340
1643733600000|2022-02-01 16:40:00|9714.8|9704.8|9701|9691|9715.5|9705.5|9696|9686|485
1643733900000|2022-02-01 16:45:00|9701.3|9691.3|9710.3|9700.3|9710.3|9700.3|9694.8|9684.8|488
1643734200000|2022-02-01 16:50:00|9709.4|9699.4|9714.3|9704.3|9723|9713|9707.8|9697.8|421
1643734500000|2022-02-01 16:55:00|9714.5|9704.5|9722|9712|9728.8|9718.8|9712|9702|390
1643734800000|2022-02-01 17:00:00|9721.8|9711.8|9726.8|9716.8|9731.8|9721.8|9720.3|9710.3|365
1643735100000|2022-02-01 17:05:00|9727|9717|9733.8|9723.8|9733.8|9723.8|9723.8|9713.8|262
1643735400000|2022-02-01 17:10:00|9734.3|9724.3|9734.8|9724.8|9736|9726|9725.8|9715.8|231
1643735700000|2022-02-01 17:15:00|9735|9725|9733.8|9723.8|9736|9726|9733.8|9723.8|203
1643736000000|2022-02-01 17:20:00|9734|9724|9730.8|9720.8|9734.3|9724.3|9727.8|9717.8|324
1643736300000|2022-02-01 17:25:00|9730.5|9720.5|9728.5|9718.5|9732.8|9722.8|9726|9716|359
1643736600000|2022-02-01 17:30:00|9728.3|9718.3|9713.5|9703.5|9731.8|9721.8|9712.8|9702.8|386
1643736900000|2022-02-01 17:35:00|9714.8|9704.8|9730|9720|9730.5|9720.5|9714.8|9704.8|291
1643737200000|2022-02-01 17:40:00|9729.3|9719.3|9726.3|9716.3|9730.3|9720.3|9718.8|9708.8|314
1643737500000|2022-02-01 17:45:00|9726.8|9716.8|9738|9728|9738|9728|9726.5|9716.5|213
1643737800000|2022-02-01 17:50:00|9737.8|9727.8|9739|9729|9739|9729|9730.3|9720.3|291
1643738100000|2022-02-01 17:55:00|9739.3|9729.3|9748.9|9738.9|9752.9|9742.9|9737.9|9727.9|249
1643763600000|2022-02-02 01:00:00|9755.4|9745.4|9758.3|9748.3|9761.4|9751.4|9754.6|9744.6|63
1643763900000|2022-02-02 01:05:00|9756.9|9746.9|9765|9755|9766.8|9756.8|9749.8|9739.8|90
1643764200000|2022-02-02 01:10:00|9764.9|9754.9|9761.9|9751.9|9764.9|9754.9|9758.8|9748.8|35
1643764500000|2022-02-02 01:15:00|9762.3|9752.3|9756.1|9746.1|9762.3|9752.3|9753.5|9743.5|98
1643764800000|2022-02-02 01:20:00|9756.4|9746.4|9759.4|9749.4|9761.1|9751.1|9755.4|9745.4|72
1643765100000|2022-02-02 01:25:00|9758.3|9748.3|9752.3|9742.3|9758.3|9748.3|9752.3|9742.3|39
1643765400000|2022-02-02 01:30:00|9752.5|9742.5|9748.4|9738.4|9752.8|9742.8|9744.1|9734.1|92
1643765700000|2022-02-02 01:35:00|9748.6|9738.6|9746.1|9736.1|9750.4|9740.4|9744.6|9734.6|51
1643766000000|2022-02-02 01:40:00|9746.3|9736.3|9752.8|9742.8|9753.5|9743.5|9744.5|9734.5|54
1643766300000|2022-02-02 01:45:00|9752.5|9742.5|9752|9742|9753.4|9743.4|9749.1|9739.1|39
1643766600000|2022-02-02 01:50:00|9752.4|9742.4|9748.9|9738.9|9753.6|9743.6|9748.4|9738.4|50
1643766900000|2022-02-02 01:55:00|9748.6|9738.6|9748.9|9738.9|9752.6|9742.6|9746.9|9736.9|58
1643767200000|2022-02-02 02:00:00|9749.1|9739.1|9748.5|9738.5|9750.4|9740.4|9747.5|9737.5|92
1643767500000|2022-02-02 02:05:00|9748.1|9738.1|9752.4|9742.4|9752.9|9742.9|9745.9|9735.9|67
1643767800000|2022-02-02 02:10:00|9751.8|9741.8|9749.1|9739.1|9759.3|9749.3|9748.9|9738.9|106
1643768100000|2022-02-02 02:15:00|9748.6|9738.6|9750.4|9740.4|9754|9744|9748.6|9738.6|90
1643768400000|2022-02-02 02:20:00|9750.1|9740.1|9744|9734|9750.1|9740.1|9744|9734|123
1643768700000|2022-02-02 02:25:00|9744.4|9734.4|9752.4|9742.4|9752.4|9742.4|9744.4|9734.4|73
1643769000000|2022-02-02 02:30:00|9751.9|9741.9|9752.1|9742.1|9754.1|9744.1|9751.4|9741.4|31
1643769300000|2022-02-02 02:35:00|9751.9|9741.9|9749.9|9739.9|9751.9|9741.9|9748.9|9738.9|39
1643769600000|2022-02-02 02:40:00|9750.1|9740.1|9752.1|9742.1|9753|9743|9748.9|9738.9|75
1643769900000|2022-02-02 02:45:00|9751.9|9741.9|9749.1|9739.1|9752.1|9742.1|9748.9|9738.9|35
1643770200000|2022-02-02 02:50:00|9749.3|9739.3|9748.9|9738.9|9752.4|9742.4|9748.9|9738.9|35
1643770500000|2022-02-02 02:55:00|9749.3|9739.3|9749.9|9739.9|9750.1|9740.1|9748.4|9738.4|38
1643770800000|2022-02-02 03:00:00|9749.6|9739.6|9746.1|9736.1|9749.6|9739.6|9746.1|9736.1|42
1643771100000|2022-02-02 03:05:00|9745.9|9735.9|9746.9|9736.9|9749.4|9739.4|9745.6|9735.6|57
1643771400000|2022-02-02 03:10:00|9747.3|9737.3|9750.8|9740.8|9751.1|9741.1|9745.4|9735.4|70
1643771700000|2022-02-02 03:15:00|9751|9741|9749.3|9739.3|9751|9741|9748.6|9738.6|34
1643772000000|2022-02-02 03:20:00|9749.5|9739.5|9750.8|9740.8|9751|9741|9747.3|9737.3|64
1643772300000|2022-02-02 03:25:00|9751.1|9741.1|9749.1|9739.1|9752.9|9742.9|9748.9|9738.9|67
1643772600000|2022-02-02 03:30:00|9748.9|9738.9|9749.1|9739.1|9750.1|9740.1|9747.4|9737.4|57
1643772900000|2022-02-02 03:35:00|9748.9|9738.9|9749.5|9739.5|9750.3|9740.3|9747.4|9737.4|77
1643773200000|2022-02-02 03:40:00|9749.1|9739.1|9751.6|9741.6|9751.9|9741.9|9748.5|9738.5|52
1643773500000|2022-02-02 03:45:00|9751.4|9741.4|9749.6|9739.6|9753.1|9743.1|9747.6|9737.6|61
1643773800000|2022-02-02 03:50:00|9751|9741|9749.1|9739.1|9751.4|9741.4|9749.1|9739.1|42
1643774100000|2022-02-02 03:55:00|9748.9|9738.9|9749.6|9739.6|9750.5|9740.5|9748|9738|47
1643774400000|2022-02-02 04:00:00|9748.4|9738.4|9753.1|9743.1|9753.1|9743.1|9748.4|9738.4|43
1643774700000|2022-02-02 04:05:00|9753.4|9743.4|9754.1|9744.1|9754.1|9744.1|9752.1|9742.1|26
1643775000000|2022-02-02 04:10:00|9754.4|9744.4|9754.1|9744.1|9755.1|9745.1|9753.4|9743.4|32
1643775300000|2022-02-02 04:15:00|9754.4|9744.4|9752.1|9742.1|9754.4|9744.4|9752|9742|66
1643775600000|2022-02-02 04:20:00|9752.4|9742.4|9753|9743|9753.8|9743.8|9751.6|9741.6|49
1643775900000|2022-02-02 04:25:00|9753.6|9743.6|9754.4|9744.4|9754.6|9744.6|9752.6|9742.6|28
1643776200000|2022-02-02 04:30:00|9753.9|9743.9|9752.8|9742.8|9754.5|9744.5|9752.1|9742.1|43
1643776500000|2022-02-02 04:35:00|9753|9743|9753|9743|9754|9744|9751.4|9741.4|33
1643776800000|2022-02-02 04:40:00|9753.3|9743.3|9753.3|9743.3|9753.5|9743.5|9751.9|9741.9|22
1643777100000|2022-02-02 04:45:00|9753|9743|9753.3|9743.3|9753.8|9743.8|9752|9742|19
1643777400000|2022-02-02 04:50:00|9753.4|9743.4|9752.1|9742.1|9754.3|9744.3|9751.9|9741.9|23
1643777700000|2022-02-02 04:55:00|9751.9|9741.9|9750.9|9740.9|9753.1|9743.1|9750.4|9740.4|29
1643778000000|2022-02-02 05:00:00|9750.6|9740.6|9753|9743|9754.1|9744.1|9750.6|9740.6|45
1643778300000|2022-02-02 05:05:00|9753.3|9743.3|9749.8|9739.8|9753.3|9743.3|9748.8|9738.8|39
1643778600000|2022-02-02 05:10:00|9750|9740|9755.3|9745.3|9757.5|9747.5|9750|9740|59
1643778900000|2022-02-02 05:15:00|9755.5|9745.5|9757.3|9747.3|9757.3|9747.3|9754.9|9744.9|57
1643779200000|2022-02-02 05:20:00|9756.1|9746.1|9761.9|9751.9|9762.3|9752.3|9755.6|9745.6|46
1643779500000|2022-02-02 05:25:00|9762.1|9752.1|9763.3|9753.3|9764.3|9754.3|9759.9|9749.9|41
1643779800000|2022-02-02 05:30:00|9763|9753|9766.4|9756.4|9766.4|9756.4|9762.4|9752.4|21
1643780100000|2022-02-02 05:35:00|9766.6|9756.6|9764.1|9754.1|9768.3|9758.3|9763.4|9753.4|54
1643780400000|2022-02-02 05:40:00|9764.4|9754.4|9772.5|9762.5|9773.5|9763.5|9763.9|9753.9|96
1643780700000|2022-02-02 05:45:00|9772|9762|9770.9|9760.9|9774.1|9764.1|9770.6|9760.6|75
1643781000000|2022-02-02 05:50:00|9770.4|9760.4|9769.1|9759.1|9770.9|9760.9|9766.9|9756.9|73
1643781300000|2022-02-02 05:55:00|9769.4|9759.4|9764.1|9754.1|9770|9760|9762.4|9752.4|70
1643781600000|2022-02-02 06:00:00|9764.4|9754.4|9768.1|9758.1|9769.1|9759.1|9760.1|9750.1|58
1643781900000|2022-02-02 06:05:00|9768.4|9758.4|9771.4|9761.4|9772.1|9762.1|9768.4|9758.4|31
1643782200000|2022-02-02 06:10:00|9771.6|9761.6|9764.4|9754.4|9772.1|9762.1|9762.1|9752.1|35
1643782500000|2022-02-02 06:15:00|9764.6|9754.6|9768.5|9758.5|9768.9|9758.9|9758.4|9748.4|60
1643782800000|2022-02-02 06:20:00|9769|9759|9769.9|9759.9|9770.1|9760.1|9764.9|9754.9|63
1643783100000|2022-02-02 06:25:00|9769.6|9759.6|9766.4|9756.4|9771.8|9761.8|9766.4|9756.4|77
1643783400000|2022-02-02 06:30:00|9766|9756|9755.8|9745.8|9766.8|9756.8|9755.8|9745.8|98
1643783700000|2022-02-02 06:35:00|9754.9|9744.9|9750.1|9740.1|9757.4|9747.4|9747.1|9737.1|103
1643784000000|2022-02-02 06:40:00|9749.9|9739.9|9749.6|9739.6|9751.3|9741.3|9744.9|9734.9|77
1643784300000|2022-02-02 06:45:00|9749.3|9739.3|9750.8|9740.8|9752.8|9742.8|9744.1|9734.1|95
1643784600000|2022-02-02 06:50:00|9750.5|9740.5|9747.4|9737.4|9751.4|9741.4|9745.3|9735.3|81
1643784900000|2022-02-02 06:55:00|9747.1|9737.1|9746.6|9736.6|9748|9738|9744.4|9734.4|57
1643785200000|2022-02-02 07:00:00|9746.4|9736.4|9742.9|9732.9|9747.9|9737.9|9738.6|9728.6|176
1643785500000|2022-02-02 07:05:00|9742.6|9732.6|9743.8|9733.8|9745.9|9735.9|9739.1|9729.1|125
1643785800000|2022-02-02 07:10:00|9744.5|9734.5|9750.3|9740.3|9750.5|9740.5|9744.3|9734.3|46
1643786100000|2022-02-02 07:15:00|9750.5|9740.5|9755.6|9745.6|9755.6|9745.6|9750.1|9740.1|65
1643786400000|2022-02-02 07:20:00|9755.4|9745.4|9768.1|9758.1|9770.6|9760.6|9755|9745|95
1643786700000|2022-02-02 07:25:00|9767.9|9757.9|9764.9|9754.9|9769.6|9759.6|9762.9|9752.9|127
1643787000000|2022-02-02 07:30:00|9764.1|9754.1|9764.1|9754.1|9766.9|9756.9|9762.5|9752.5|122
1643787300000|2022-02-02 07:35:00|9764.4|9754.4|9750.9|9740.9|9764.9|9754.9|9748.5|9738.5|117
1643787600000|2022-02-02 07:40:00|9751.1|9741.1|9749.1|9739.1|9751.4|9741.4|9745.3|9735.3|159
1643787900000|2022-02-02 07:45:00|9748.9|9738.9|9747.4|9737.4|9753.9|9743.9|9745.4|9735.4|181
1643788200000|2022-02-02 07:50:00|9746.4|9736.4|9752|9742|9753.6|9743.6|9744|9734|136
1643788500000|2022-02-02 07:55:00|9754.9|9744.9|9772.1|9762.1|9772.1|9762.1|9753.9|9743.9|168
1643788800000|2022-02-02 08:00:00|9773.4|9763.4|9779.1|9769.1|9791.4|9781.4|9768.6|9758.6|290
1643789100000|2022-02-02 08:05:00|9778.9|9768.9|9765.4|9755.4|9784.4|9774.4|9760.9|9750.9|193
1643789400000|2022-02-02 08:10:00|9764.9|9754.9|9762.1|9752.1|9771.1|9761.1|9759.9|9749.9|189
1643789700000|2022-02-02 08:15:00|9762.4|9752.4|9770.6|9760.6|9778.4|9768.4|9758.4|9748.4|154
1643790000000|2022-02-02 08:20:00|9770.9|9760.9|9781.9|9771.9|9782.1|9772.1|9769.4|9759.4|166
1643790300000|2022-02-02 08:25:00|9781.4|9771.4|9783.4|9773.4|9793.1|9783.1|9781.4|9771.4|248
1643790600000|2022-02-02 08:30:00|9783.9|9773.9|9792.4|9782.4|9793.1|9783.1|9780.1|9770.1|187
1643790900000|2022-02-02 08:35:00|9792.6|9782.6|9793.4|9783.4|9813.4|9803.4|9790.6|9780.6|177
1643791200000|2022-02-02 08:40:00|9793.6|9783.6|9791.4|9781.4|9794.6|9784.6|9777.1|9767.1|177
1643791500000|2022-02-02 08:45:00|9791.1|9781.1|9791.1|9781.1|9799.9|9789.9|9787.4|9777.4|186
1643791800000|2022-02-02 08:50:00|9790.9|9780.9|9792.1|9782.1|9800.6|9790.6|9788.1|9778.1|174
1643792100000|2022-02-02 08:55:00|9792.6|9782.6|9791.9|9781.9|9794.6|9784.6|9790.1|9780.1|237
1643792400000|2022-02-02 09:00:00|9792.1|9782.1|9790.6|9780.6|9794.9|9784.9|9788.1|9778.1|230
1643792700000|2022-02-02 09:05:00|9790.4|9780.4|9789.8|9779.8|9806.8|9796.8|9788.6|9778.6|230
1643793000000|2022-02-02 09:10:00|9790|9780|9792.8|9782.8|9804.3|9794.3|9790|9780|254
1643793300000|2022-02-02 09:15:00|9793|9783|9800.5|9790.5|9803|9793|9789.8|9779.8|196
1643793600000|2022-02-02 09:20:00|9800.3|9790.3|9796.3|9786.3|9800.3|9790.3|9789.3|9779.3|197
1643793900000|2022-02-02 09:25:00|9796|9786|9794.3|9784.3|9800.8|9790.8|9789.3|9779.3|289
1643794200000|2022-02-02 09:30:00|9794.5|9784.5|9812|9802|9814.8|9804.8|9792.8|9782.8|208
1643794500000|2022-02-02 09:35:00|9812.3|9802.3|9813.8|9803.8|9814|9804|9806.5|9796.5|220
1643794800000|2022-02-02 09:40:00|9813.5|9803.5|9818.8|9808.8|9822|9812|9812.5|9802.5|172
1643795100000|2022-02-02 09:45:00|9818.3|9808.3|9819.8|9809.8|9819.8|9809.8|9816.3|9806.3|167
1643795400000|2022-02-02 09:50:00|9819.3|9809.3|9814.5|9804.5|9820.5|9810.5|9812.3|9802.3|189
1643795700000|2022-02-02 09:55:00|9814|9804|9817.3|9807.3|9819.8|9809.8|9810|9800|207
1643796000000|2022-02-02 10:00:00|9817|9807|9818.3|9808.3|9819.8|9809.8|9815.5|9805.5|241
1643796300000|2022-02-02 10:05:00|9818|9808|9807|9797|9819|9809|9805.5|9795.5|246
1643796600000|2022-02-02 10:10:00|9806.8|9796.8|9814.3|9804.3|9815.3|9805.3|9806.5|9796.5|181
1643796900000|2022-02-02 10:15:00|9813.8|9803.8|9819.5|9809.5|9822.5|9812.5|9813.3|9803.3|111
1643797200000|2022-02-02 10:20:00|9819|9809|9822.5|9812.5|9822.5|9812.5|9816|9806|153
1643797500000|2022-02-02 10:25:00|9822.3|9812.3|9820.5|9810.5|9824.5|9814.5|9819|9809|171
1643797800000|2022-02-02 10:30:00|9820.3|9810.3|9830.8|9820.8|9830.8|9820.8|9820|9810|150
1643798100000|2022-02-02 10:35:00|9831|9821|9849.3|9839.3|9850.3|9840.3|9831|9821|260
1643798400000|2022-02-02 10:40:00|9848.8|9838.8|9845|9835|9849.8|9839.8|9839.3|9829.3|208
1643798700000|2022-02-02 10:45:00|9844.8|9834.8|9846.3|9836.3|9848|9838|9842|9832|217
1643799000000|2022-02-02 10:50:00|9846.5|9836.5|9847.3|9837.3|9849|9839|9845.5|9835.5|164
1643799300000|2022-02-02 10:55:00|9847|9837|9862.9|9852.9|9867.1|9857.1|9846|9836|174
1643799600000|2022-02-02 11:00:00|9862.8|9852.8|9871.5|9861.5|9874.5|9864.5|9855|9845|282
1643799900000|2022-02-02 11:05:00|9871.3|9861.3|9865.5|9855.5|9871.3|9861.3|9864.8|9854.8|156
1643800200000|2022-02-02 11:10:00|9865.8|9855.8|9867|9857|9871.5|9861.5|9865.5|9855.5|160
1643800500000|2022-02-02 11:15:00|9866.8|9856.8|9874.5|9864.5|9876.5|9866.5|9865.5|9855.5|180
1643800800000|2022-02-02 11:20:00|9874|9864|9875.5|9865.5|9879.8|9869.8|9871.8|9861.8|194
1643801100000|2022-02-02 11:25:00|9876|9866|9872.3|9862.3|9876.3|9866.3|9868.5|9858.5|184
1643801400000|2022-02-02 11:30:00|9872.8|9862.8|9871|9861|9879.3|9869.3|9871|9861|204
1643801700000|2022-02-02 11:35:00|9871.3|9861.3|9872.3|9862.3|9875.5|9865.5|9870.3|9860.3|192
1643802000000|2022-02-02 11:40:00|9872.5|9862.5|9871.8|9861.8|9877.3|9867.3|9871.3|9861.3|133
1643802300000|2022-02-02 11:45:00|9872|9862|9873.3|9863.3|9874.3|9864.3|9870.5|9860.5|110
1643802600000|2022-02-02 11:50:00|9874|9864|9869|9859|9875.8|9865.8|9865.5|9855.5|155
1643802900000|2022-02-02 11:55:00|9868.8|9858.8|9864.4|9854.4|9868.8|9858.8|9859.5|9849.5|218
1643803200000|2022-02-02 12:00:00|9864.8|9854.8|9862.8|9852.8|9866|9856|9853.8|9843.8|229
1643803500000|2022-02-02 12:05:00|9863.8|9853.8|9856.8|9846.8|9864.3|9854.3|9855.8|9845.8|209
1643803800000|2022-02-02 12:10:00|9857|9847|9858|9848|9860|9850|9851.5|9841.5|223
1643804100000|2022-02-02 12:15:00|9857.8|9847.8|9865.8|9855.8|9868.8|9858.8|9855.8|9845.8|266
1643804400000|2022-02-02 12:20:00|9865.5|9855.5|9855.8|9845.8|9865.8|9855.8|9855.8|9845.8|159
1643804700000|2022-02-02 12:25:00|9856.3|9846.3|9855.5|9845.5|9857.5|9847.5|9855.3|9845.3|112
1643805000000|2022-02-02 12:30:00|9855.3|9845.3|9855.5|9845.5|9864.3|9854.3|9855.3|9845.3|193
1643805300000|2022-02-02 12:35:00|9856.5|9846.5|9857.3|9847.3|9862|9852|9855|9845|168
1643805600000|2022-02-02 12:40:00|9857|9847|9858.8|9848.8|9860.8|9850.8|9855.5|9845.5|154
1643805900000|2022-02-02 12:45:00|9859|9849|9856.5|9846.5|9861|9851|9855.5|9845.5|133
1643806200000|2022-02-02 12:50:00|9857.3|9847.3|9865|9855|9866.3|9856.3|9856.3|9846.3|220
1643806500000|2022-02-02 12:55:00|9867.3|9857.3|9878|9868|9880.1|9870.1|9867.3|9857.3|282
1643806800000|2022-02-02 13:00:00|9878.3|9868.3|9909|9899|9911|9901|9878.3|9868.3|341
1643807100000|2022-02-02 13:05:00|9908|9898|9859.3|9849.3|9909|9899|9857.8|9847.8|363
1643807400000|2022-02-02 13:10:00|9859|9849|9866|9856|9867.3|9857.3|9855|9845|325
1643807700000|2022-02-02 13:15:00|9866.3|9856.3|9861.3|9851.3|9870.8|9860.8|9849.3|9839.3|415
1643808000000|2022-02-02 13:20:00|9861.8|9851.8|9873.3|9863.3|9892.8|9882.8|9861|9851|403
1643808300000|2022-02-02 13:25:00|9873|9863|9856.5|9846.5|9873.8|9863.8|9844.3|9834.3|322
1643808600000|2022-02-02 13:30:00|9857.5|9847.5|9847.5|9837.5|9864.3|9854.3|9847.3|9837.3|274
1643808900000|2022-02-02 13:35:00|9847.8|9837.8|9844.5|9834.5|9854|9844|9839|9829|265
1643809200000|2022-02-02 13:40:00|9844.8|9834.8|9848.3|9838.3|9862.8|9852.8|9844.8|9834.8|240
1643809500000|2022-02-02 13:45:00|9848.5|9838.5|9852.3|9842.3|9858|9848|9847.3|9837.3|287
1643809800000|2022-02-02 13:50:00|9852.5|9842.5|9867.8|9857.8|9870.3|9860.3|9850|9840|272
1643810100000|2022-02-02 13:55:00|9868|9858|9851.8|9841.8|9872.3|9862.3|9848|9838|310
1643810400000|2022-02-02 14:00:00|9852.3|9842.3|9822.5|9812.5|9852.3|9842.3|9818.3|9808.3|414
1643810700000|2022-02-02 14:05:00|9822|9812|9820.3|9810.3|9824.5|9814.5|9806|9796|323
1643811000000|2022-02-02 14:10:00|9820|9810|9808|9798|9827|9817|9800.8|9790.8|372
1643811300000|2022-02-02 14:15:00|9807.8|9797.8|9815.3|9805.3|9821.5|9811.5|9803.3|9793.3|295
1643811600000|2022-02-02 14:20:00|9814.4|9804.4|9809.8|9799.8|9817.8|9807.8|9805.8|9795.8|244
1643811900000|2022-02-02 14:25:00|9810|9800|9813.8|9803.8|9824.8|9814.8|9807.3|9797.3|340
1643812200000|2022-02-02 14:30:00|9814|9804|9812.3|9802.3|9824.3|9814.3|9801.8|9791.8|551
1643812500000|2022-02-02 14:35:00|9812.5|9802.5|9798.5|9788.5|9817.8|9807.8|9790.3|9780.3|504
1643812800000|2022-02-02 14:40:00|9798.8|9788.8|9787.8|9777.8|9798.8|9788.8|9772.8|9762.8|558
1643813100000|2022-02-02 14:45:00|9788|9778|9771.5|9761.5|9791.3|9781.3|9771.5|9761.5|497
1643813400000|2022-02-02 14:50:00|9771.8|9761.8|9786.3|9776.3|9786.3|9776.3|9771.8|9761.8|495
1643813700000|2022-02-02 14:55:00|9786|9776|9775.5|9765.5|9788.8|9778.8|9770.8|9760.8|557
1643814000000|2022-02-02 15:00:00|9775.8|9765.8|9777|9767|9786.8|9776.8|9771.5|9761.5|604
1643814300000|2022-02-02 15:05:00|9776.8|9766.8|9769|9759|9777.3|9767.3|9765.5|9755.5|431
1643814600000|2022-02-02 15:10:00|9768.3|9758.3|9775|9765|9777.3|9767.3|9757.8|9747.8|449
1643814900000|2022-02-02 15:15:00|9775.5|9765.5|9777.3|9767.3|9786.8|9776.8|9769.5|9759.5|535
1643815200000|2022-02-02 15:20:00|9777.5|9767.5|9795.5|9785.5|9796.8|9786.8|9777.5|9767.5|409
1643815500000|2022-02-02 15:25:00|9795.3|9785.3|9798|9788|9803.8|9793.8|9785.8|9775.8|494
1643815800000|2022-02-02 15:30:00|9798.3|9788.3|9796.3|9786.3|9817|9807|9794.5|9784.5|414
1643816100000|2022-02-02 15:35:00|9796.5|9786.5|9794.8|9784.8|9799.3|9789.3|9790|9780|364
1643816400000|2022-02-02 15:40:00|9794.5|9784.5|9828.1|9818.1|9829.8|9819.8|9793.8|9783.8|389
1643816700000|2022-02-02 15:45:00|9828.3|9818.3|9837.3|9827.3|9848.5|9838.5|9828.3|9818.3|413
1643817000000|2022-02-02 15:50:00|9836.8|9826.8|9820|9810|9838|9828|9819.8|9809.8|386
1643817300000|2022-02-02 15:55:00|9820.3|9810.3|9828|9818|9833.8|9823.8|9820.3|9810.3|562
1643817600000|2022-02-02 16:00:00|9827.8|9817.8|9823.8|9813.8|9829.8|9819.8|9819|9809|457
1643817900000|2022-02-02 16:05:00|9823.3|9813.3|9824.8|9814.8|9834|9824|9818.3|9808.3|408
1643818200000|2022-02-02 16:10:00|9825|9815|9832.3|9822.3|9833|9823|9821|9811|418
1643818500000|2022-02-02 16:15:00|9833|9823|9825.5|9815.5|9841.8|9831.8|9824.5|9814.5|482
1643818800000|2022-02-02 16:20:00|9826|9816|9826.5|9816.5|9834|9824|9823.8|9813.8|434
1643819100000|2022-02-02 16:25:00|9826.3|9816.3|9833|9823|9839.8|9829.8|9823.3|9813.3|412
1643819400000|2022-02-02 16:30:00|9833.5|9823.5|9839|9829|9839|9829|9827.3|9817.3|458
1643819700000|2022-02-02 16:35:00|9839.1|9829.1|9839|9829|9849.8|9839.8|9836.5|9826.5|354
1643820000000|2022-02-02 16:40:00|9838.8|9828.8|9846.5|9836.5|9848|9838|9831.5|9821.5|386
1643820300000|2022-02-02 16:45:00|9846.8|9836.8|9841.8|9831.8|9852.3|9842.3|9835.3|9825.3|372
1643820600000|2022-02-02 16:50:00|9842|9832|9852.3|9842.3|9852.3|9842.3|9835|9825|258
1643820900000|2022-02-02 16:55:00|9852.8|9842.8|9858.3|9848.3|9862.5|9852.5|9852.3|9842.3|408
1643821200000|2022-02-02 17:00:00|9858.5|9848.5|9874|9864|9875.3|9865.3|9857|9847|290
1643821500000|2022-02-02 17:05:00|9874.3|9864.3|9884|9874|9884.5|9874.5|9873|9863|271
1643821800000|2022-02-02 17:10:00|9884.3|9874.3|9888.8|9878.8|9889.5|9879.5|9883.3|9873.3|212
1643822100000|2022-02-02 17:15:00|9889|9879|9885.3|9875.3|9892|9882|9884.8|9874.8|209
1643822400000|2022-02-02 17:20:00|9885.8|9875.8|9871.3|9861.3|9886.8|9876.8|9868|9858|293
1643822700000|2022-02-02 17:25:00|9870.8|9860.8|9864|9854|9873|9863|9862|9852|207
1643823000000|2022-02-02 17:30:00|9863.8|9853.8|9867.8|9857.8|9871|9861|9860|9850|257
1643823300000|2022-02-02 17:35:00|9867.3|9857.3|9861.3|9851.3|9871.5|9861.5|9861.3|9851.3|186
1643823600000|2022-02-02 17:40:00|9861.5|9851.5|9869|9859|9869.5|9859.5|9860.5|9850.5|224
1643823900000|2022-02-02 17:45:00|9869.3|9859.3|9866.5|9856.5|9870.3|9860.3|9863.8|9853.8|192
1643824200000|2022-02-02 17:50:00|9866.8|9856.8|9868.5|9858.5|9868.8|9858.8|9865|9855|184
1643824500000|2022-02-02 17:55:00|9867.8|9857.8|9874.6|9864.6|9875.9|9865.9|9866.1|9856.1|268
1643850000000|2022-02-03 01:00:00|9836.1|9826.1|9836.9|9826.9|9838.3|9828.3|9833.4|9823.4|68
1643850300000|2022-02-03 01:05:00|9837.5|9827.5|9833.3|9823.3|9843.9|9833.9|9833.3|9823.3|174
1643850600000|2022-02-03 01:10:00|9833.5|9823.5|9823.3|9813.3|9835.4|9825.4|9822.6|9812.6|70
1643850900000|2022-02-03 01:15:00|9823|9813|9821.6|9811.6|9826.4|9816.4|9819.1|9809.1|157
1643851200000|2022-02-03 01:20:00|9821.5|9811.5|9821.9|9811.9|9822.8|9812.8|9817|9807|142
1643851500000|2022-02-03 01:25:00|9822.3|9812.3|9821.1|9811.1|9822.3|9812.3|9818.5|9808.5|85
1643851800000|2022-02-03 01:30:00|9821.4|9811.4|9828.8|9818.8|9829.9|9819.9|9821.1|9811.1|64
1643852100000|2022-02-03 01:35:00|9829|9819|9831.9|9821.9|9832.9|9822.9|9822|9812|102
1643852400000|2022-02-03 01:40:00|9832.3|9822.3|9840.4|9830.4|9840.5|9830.5|9832.1|9822.1|127
1643852700000|2022-02-03 01:45:00|9840.5|9830.5|9847.5|9837.5|9853.8|9843.8|9840.5|9830.5|93
1643853000000|2022-02-03 01:50:00|9850.3|9840.3|9854.1|9844.1|9858.3|9848.3|9848.1|9838.1|111
1643853300000|2022-02-03 01:55:00|9856.5|9846.5|9861.8|9851.8|9863.5|9853.5|9852.1|9842.1|96
1643853600000|2022-02-03 02:00:00|9861.5|9851.5|9860.5|9850.5|9863.3|9853.3|9858.6|9848.6|88
1643853900000|2022-02-03 02:05:00|9860.8|9850.8|9858.8|9848.8|9862.4|9852.4|9851.1|9841.1|117
1643854200000|2022-02-03 02:10:00|9859|9849|9854.3|9844.3|9859.8|9849.8|9852.4|9842.4|85
1643854500000|2022-02-03 02:15:00|9854.4|9844.4|9856.3|9846.3|9856.5|9846.5|9853.4|9843.4|100
1643854800000|2022-02-03 02:20:00|9856|9846|9858.1|9848.1|9859.3|9849.3|9855.8|9845.8|78
1643855100000|2022-02-03 02:25:00|9858.4|9848.4|9858.3|9848.3|9858.6|9848.6|9852|9842|51
1643855400000|2022-02-03 02:30:00|9858.5|9848.5|9864.9|9854.9|9865.6|9855.6|9858.5|9848.5|62
1643855700000|2022-02-03 02:35:00|9865.1|9855.1|9871.4|9861.4|9871.4|9861.4|9864.8|9854.8|63
1643856000000|2022-02-03 02:40:00|9871.8|9861.8|9862.5|9852.5|9872.1|9862.1|9861.8|9851.8|108
1643856300000|2022-02-03 02:45:00|9862.8|9852.8|9867.3|9857.3|9867.3|9857.3|9862|9852|90
1643856600000|2022-02-03 02:50:00|9867.9|9857.9|9861.1|9851.1|9868.1|9858.1|9857.5|9847.5|75
1643856900000|2022-02-03 02:55:00|9861.5|9851.5|9861.8|9851.8|9862.5|9852.5|9860|9850|20
1643857200000|2022-02-03 03:00:00|9862|9852|9864.6|9854.6|9864.6|9854.6|9860.4|9850.4|33
1643857500000|2022-02-03 03:05:00|9864.9|9854.9|9873.4|9863.4|9873.4|9863.4|9864.9|9854.9|74
1643857800000|2022-02-03 03:10:00|9873.3|9863.3|9876.5|9866.5|9878.6|9868.6|9872.1|9862.1|115
1643858100000|2022-02-03 03:15:00|9876.3|9866.3|9877.1|9867.1|9879.1|9869.1|9875.1|9865.1|55
1643858400000|2022-02-03 03:20:00|9877.5|9867.5|9886.8|9876.8|9887.1|9877.1|9877.5|9867.5|54
1643858700000|2022-02-03 03:25:00|9886.9|9876.9|9881.5|9871.5|9889.3|9879.3|9880.5|9870.5|134
1643859000000|2022-02-03 03:30:00|9881.8|9871.8|9880.6|9870.6|9886.6|9876.6|9879.4|9869.4|190
1643859300000|2022-02-03 03:35:00|9880.4|9870.4|9881.1|9871.1|9885.8|9875.8|9879.8|9869.8|110
1643859600000|2022-02-03 03:40:00|9880.9|9870.9|9881.5|9871.5|9883.3|9873.3|9877.9|9867.9|76
1643859900000|2022-02-03 03:45:00|9881.8|9871.8|9883.8|9873.8|9884|9874|9880.6|9870.6|62
1643860200000|2022-02-03 03:50:00|9883.5|9873.5|9882.6|9872.6|9885.1|9875.1|9881.5|9871.5|64
1643860500000|2022-02-03 03:55:00|9882.4|9872.4|9872.9|9862.9|9882.9|9872.9|9872.9|9862.9|104
1643860800000|2022-02-03 04:00:00|9873.3|9863.3|9875.6|9865.6|9879.5|9869.5|9873.3|9863.3|109
1643861100000|2022-02-03 04:05:00|9875.4|9865.4|9865.5|9855.5|9876.8|9866.8|9865.5|9855.5|76
1643861400000|2022-02-03 04:10:00|9865.3|9855.3|9860.4|9850.4|9866.6|9856.6|9859.5|9849.5|66
1643861700000|2022-02-03 04:15:00|9860.9|9850.9|9863.3|9853.3|9865|9855|9858.6|9848.6|62
1643862000000|2022-02-03 04:20:00|9864.3|9854.3|9859.8|9849.8|9864.3|9854.3|9855.1|9845.1|53
1643862300000|2022-02-03 04:25:00|9859|9849|9853.1|9843.1|9859|9849|9853.1|9843.1|22
1643862600000|2022-02-03 04:30:00|9853|9843|9841.9|9831.9|9857.5|9847.5|9840.6|9830.6|102
1643862900000|2022-02-03 04:35:00|9841.5|9831.5|9840.1|9830.1|9843.8|9833.8|9838.3|9828.3|73
1643863200000|2022-02-03 04:40:00|9839.9|9829.9|9834.6|9824.6|9845.6|9835.6|9828.5|9818.5|83
1643863500000|2022-02-03 04:45:00|9835|9825|9841.3|9831.3|9843.5|9833.5|9835|9825|91
1643863800000|2022-02-03 04:50:00|9841.4|9831.4|9847.1|9837.1|9849.5|9839.5|9840.5|9830.5|112
1643864100000|2022-02-03 04:55:00|9846|9836|9844.6|9834.6|9847.5|9837.5|9840.8|9830.8|50
1643864400000|2022-02-03 05:00:00|9844.9|9834.9|9843|9833|9844.9|9834.9|9840.6|9830.6|61
1643864700000|2022-02-03 05:05:00|9842.8|9832.8|9841|9831|9845.3|9835.3|9840.6|9830.6|59
1643865000000|2022-02-03 05:10:00|9840.5|9830.5|9846.8|9836.8|9850|9840|9840.5|9830.5|75
1643865300000|2022-02-03 05:15:00|9846.5|9836.5|9846.8|9836.8|9849.5|9839.5|9843.9|9833.9|102
1643865600000|2022-02-03 05:20:00|9847|9837|9851|9841|9852|9842|9847|9837|96
1643865900000|2022-02-03 05:25:00|9850.8|9840.8|9847.8|9837.8|9852|9842|9844.5|9834.5|52
1643866200000|2022-02-03 05:30:00|9848|9838|9839.3|9829.3|9849.4|9839.4|9838.8|9828.8|29
1643866500000|2022-02-03 05:35:00|9839.1|9829.1|9849.5|9839.5|9851.5|9841.5|9839.1|9829.1|70
1643866800000|2022-02-03 05:40:00|9849.3|9839.3|9850.9|9840.9|9853.3|9843.3|9847.8|9837.8|77
1643867100000|2022-02-03 05:45:00|9850.8|9840.8|9852.9|9842.9|9853.8|9843.8|9850.5|9840.5|58
1643867400000|2022-02-03 05:50:00|9852.6|9842.6|9853|9843|9853.8|9843.8|9851.9|9841.9|38
1643867700000|2022-02-03 05:55:00|9853.3|9843.3|9853.5|9843.5|9853.5|9843.5|9851|9841|66
1643868000000|2022-02-03 06:00:00|9853.8|9843.8|9831.3|9821.3|9854|9844|9830.8|9820.8|103
1643868300000|2022-02-03 06:05:00|9831.5|9821.5|9823.6|9813.6|9832.4|9822.4|9818.3|9808.3|89
1643868600000|2022-02-03 06:10:00|9824|9814|9808.9|9798.9|9824.1|9814.1|9805.5|9795.5|133
1643868900000|2022-02-03 06:15:00|9809.1|9799.1|9809.3|9799.3|9812.4|9802.4|9797.1|9787.1|186
1643869200000|2022-02-03 06:20:00|9809.1|9799.1|9804.3|9794.3|9809.4|9799.4|9801.4|9791.4|138
1643869500000|2022-02-03 06:25:00|9804.5|9794.5|9801.8|9791.8|9805.1|9795.1|9800.9|9790.9|97
1643869800000|2022-02-03 06:30:00|9802|9792|9795.9|9785.9|9802.6|9792.6|9792.9|9782.9|92
1643870100000|2022-02-03 06:35:00|9795.8|9785.8|9803|9793|9803|9793|9793|9783|92
1643870400000|2022-02-03 06:40:00|9803.4|9793.4|9808.1|9798.1|9808.4|9798.4|9801.1|9791.1|114
1643870700000|2022-02-03 06:45:00|9808.5|9798.5|9808.4|9798.4|9812.3|9802.3|9808.4|9798.4|108
1643871000000|2022-02-03 06:50:00|9808.1|9798.1|9810|9800|9812.6|9802.6|9807.5|9797.5|73
1643871300000|2022-02-03 06:55:00|9810.3|9800.3|9807.1|9797.1|9811|9801|9807|9797|104
1643871600000|2022-02-03 07:00:00|9807|9797|9819.3|9809.3|9820.4|9810.4|9806.8|9796.8|238
1643871900000|2022-02-03 07:05:00|9819.5|9809.5|9813.3|9803.3|9819.5|9809.5|9812.5|9802.5|136
1643872200000|2022-02-03 07:10:00|9813|9803|9818.4|9808.4|9820.5|9810.5|9809.4|9799.4|192
1643872500000|2022-02-03 07:15:00|9818.8|9808.8|9818.8|9808.8|9820.8|9810.8|9814.5|9804.5|180
1643872800000|2022-02-03 07:20:00|9819.1|9809.1|9814.6|9804.6|9820.6|9810.6|9814.5|9804.5|108
1643873100000|2022-02-03 07:25:00|9814.8|9804.8|9820|9810|9820.1|9810.1|9809|9799|100
1643873400000|2022-02-03 07:30:00|9820.3|9810.3|9822.6|9812.6|9826.9|9816.9|9818.1|9808.1|156
1643873700000|2022-02-03 07:35:00|9822.4|9812.4|9824.3|9814.3|9828|9818|9821.3|9811.3|127
1643874000000|2022-02-03 07:40:00|9824.5|9814.5|9829.6|9819.6|9830.9|9820.9|9822.1|9812.1|154
1643874300000|2022-02-03 07:45:00|9829.5|9819.5|9833.8|9823.8|9836.3|9826.3|9829.1|9819.1|170
1643874600000|2022-02-03 07:50:00|9834.4|9824.4|9834.9|9824.9|9835|9825|9828.9|9818.9|141
1643874900000|2022-02-03 07:55:00|9834.6|9824.6|9845.3|9835.3|9845.3|9835.3|9831.8|9821.8|162
1643875200000|2022-02-03 08:00:00|9846|9836|9832.5|9822.5|9846|9836|9825.3|9815.3|201
1643875500000|2022-02-03 08:05:00|9832.8|9822.8|9825.8|9815.8|9833.8|9823.8|9825.3|9815.3|220
1643875800000|2022-02-03 08:10:00|9826|9816|9826|9816|9831.8|9821.8|9825.3|9815.3|223
1643876100000|2022-02-03 08:15:00|9825.8|9815.8|9826.5|9816.5|9841.5|9831.5|9825|9815|270
1643876400000|2022-02-03 08:20:00|9826.3|9816.3|9826.8|9816.8|9829.5|9819.5|9824.8|9814.8|183
1643876700000|2022-02-03 08:25:00|9827|9817|9826.8|9816.8|9830.8|9820.8|9825.3|9815.3|171
1643877000000|2022-02-03 08:30:00|9826.5|9816.5|9823.8|9813.8|9827.8|9817.8|9823.8|9813.8|96
1643877300000|2022-02-03 08:35:00|9822.8|9812.8|9832.3|9822.3|9835.5|9825.5|9822.8|9812.8|173
1643877600000|2022-02-03 08:40:00|9832|9822|9837.5|9827.5|9838.3|9828.3|9829|9819|162
1643877900000|2022-02-03 08:45:00|9838|9828|9832.8|9822.8|9841.3|9831.3|9832.8|9822.8|183
1643878200000|2022-02-03 08:50:00|9832.5|9822.5|9836|9826|9838.8|9828.8|9828.3|9818.3|122
1643878500000|2022-02-03 08:55:00|9836.3|9826.3|9833|9823|9839.3|9829.3|9830.5|9820.5|164
1643878800000|2022-02-03 09:00:00|9833.3|9823.3|9831.9|9821.9|9840|9830|9826.3|9816.3|160
1643879100000|2022-02-03 09:05:00|9831.8|9821.8|9833.8|9823.8|9833.8|9823.8|9829.3|9819.3|155
1643879400000|2022-02-03 09:10:00|9833.5|9823.5|9833.3|9823.3|9834.3|9824.3|9832.3|9822.3|111
1643879700000|2022-02-03 09:15:00|9833|9823|9830|9820|9834.8|9824.8|9827|9817|146
1643880000000|2022-02-03 09:20:00|9829.8|9819.8|9816.5|9806.5|9830.3|9820.3|9816.5|9806.5|133
1643880300000|2022-02-03 09:25:00|9815.8|9805.8|9813|9803|9816.5|9806.5|9811.3|9801.3|109
1643880600000|2022-02-03 09:30:00|9813.3|9803.3|9791.5|9781.5|9813.3|9803.3|9791.5|9781.5|148
1643880900000|2022-02-03 09:35:00|9791.3|9781.3|9786.3|9776.3|9791.3|9781.3|9779.3|9769.3|176
1643881200000|2022-02-03 09:40:00|9785.5|9775.5|9780|9770|9788|9778|9778|9768|157
1643881500000|2022-02-03 09:45:00|9779.8|9769.8|9774.3|9764.3|9781|9771|9773.8|9763.8|252
1643881800000|2022-02-03 09:50:00|9774|9764|9772.3|9762.3|9775.3|9765.3|9771|9761|155
1643882100000|2022-02-03 09:55:00|9772.5|9762.5|9773|9763|9775.5|9765.5|9771.3|9761.3|104
1643882400000|2022-02-03 10:00:00|9772.8|9762.8|9773.8|9763.8|9775.8|9765.8|9768.3|9758.3|222
1643882700000|2022-02-03 10:05:00|9774.3|9764.3|9780.3|9770.3|9781.8|9771.8|9774.3|9764.3|183
1643883000000|2022-02-03 10:10:00|9780.5|9770.5|9784|9774|9787.5|9777.5|9779.8|9769.8|166
1643883300000|2022-02-03 10:15:00|9784.3|9774.3|9786.3|9776.3|9789.3|9779.3|9781.8|9771.8|137
1643883600000|2022-02-03 10:20:00|9786.5|9776.5|9785|9775|9787|9777|9782|9772|226
1643883900000|2022-02-03 10:25:00|9784.8|9774.8|9787.3|9777.3|9788.8|9778.8|9784|9774|138
1643884200000|2022-02-03 10:30:00|9787.5|9777.5|9793.5|9783.5|9795|9785|9785.3|9775.3|156
1643884500000|2022-02-03 10:35:00|9793.3|9783.3|9781.3|9771.3|9794.5|9784.5|9779.5|9769.5|139
1643884800000|2022-02-03 10:40:00|9781|9771|9771.4|9761.4|9782.3|9772.3|9770.8|9760.8|140
1643885100000|2022-02-03 10:45:00|9771.1|9761.1|9766.5|9756.5|9772.5|9762.5|9766.3|9756.3|161
1643885400000|2022-02-03 10:50:00|9766.3|9756.3|9766.8|9756.8|9770.3|9760.3|9762.8|9752.8|140
1643885700000|2022-02-03 10:55:00|9767|9757|9779.8|9769.8|9780.3|9770.3|9765.8|9755.8|157
1643886000000|2022-02-03 11:00:00|9779.5|9769.5|9772.8|9762.8|9780.5|9770.5|9772|9762|177
1643886300000|2022-02-03 11:05:00|9773|9763|9790.3|9780.3|9792|9782|9772.8|9762.8|175
1643886600000|2022-02-03 11:10:00|9790.5|9780.5|9788.3|9778.3|9791.3|9781.3|9785.3|9775.3|159
1643886900000|2022-02-03 11:15:00|9784|9774|9784|9774|9788.6|9778.6|9780.5|9770.5|137
1643887200000|2022-02-03 11:20:00|9783.8|9773.8|9782.3|9772.3|9787.3|9777.3|9780.3|9770.3|140
1643887500000|2022-02-03 11:25:00|9782.5|9772.5|9769.8|9759.8|9783.3|9773.3|9767|9757|215
1643887800000|2022-02-03 11:30:00|9769.5|9759.5|9762|9752|9769.5|9759.5|9754.4|9744.4|182
1643888100000|2022-02-03 11:35:00|9762.3|9752.3|9754.5|9744.5|9762.3|9752.3|9753.5|9743.5|192
1643888400000|2022-02-03 11:40:00|9754|9744|9743|9733|9754.5|9744.5|9742.3|9732.3|207
1643888700000|2022-02-03 11:45:00|9743.3|9733.3|9754.8|9744.8|9761.3|9751.3|9743.3|9733.3|174
1643889000000|2022-02-03 11:50:00|9754.5|9744.5|9750.5|9740.5|9757.3|9747.3|9743.5|9733.5|184
1643889300000|2022-02-03 11:55:00|9750.3|9740.3|9729|9719|9750.5|9740.5|9729|9719|195
1643889600000|2022-02-03 12:00:00|9729.3|9719.3|9740.8|9730.8|9743|9733|9725.8|9715.8|417
1643889900000|2022-02-03 12:05:00|9742.8|9732.8|9748.8|9738.8|9752.8|9742.8|9742.8|9732.8|261
1643890200000|2022-02-03 12:10:00|9748.5|9738.5|9752.3|9742.3|9753.8|9743.8|9746.5|9736.5|211
1643890500000|2022-02-03 12:15:00|9752|9742|9754.5|9744.5|9759.5|9749.5|9749.8|9739.8|329
1643890800000|2022-02-03 12:20:00|9754.8|9744.8|9765.3|9755.3|9765.5|9755.5|9753|9743|251
1643891100000|2022-02-03 12:25:00|9762.8|9752.8|9761.5|9751.5|9772.3|9762.3|9760.3|9750.3|262
1643891400000|2022-02-03 12:30:00|9761.8|9751.8|9762|9752|9774.1|9764.1|9760.3|9750.3|301
1643891700000|2022-02-03 12:35:00|9761.8|9751.8|9757.8|9747.8|9762.8|9752.8|9749.5|9739.5|243
1643892000000|2022-02-03 12:40:00|9757.5|9747.5|9758.8|9748.8|9767.5|9757.5|9756|9746|269
1643892300000|2022-02-03 12:45:00|9759|9749|9760.5|9750.5|9764|9754|9754.3|9744.3|433
1643892600000|2022-02-03 12:50:00|9760.3|9750.3|9754.3|9744.3|9761.8|9751.8|9753.3|9743.3|198
1643892900000|2022-02-03 12:55:00|9754.5|9744.5|9770|9760|9772.8|9762.8|9753.8|9743.8|293
1643893200000|2022-02-03 13:00:00|9769.5|9759.5|9782.3|9772.3|9782.3|9772.3|9768.3|9758.3|300
1643893500000|2022-02-03 13:05:00|9782.5|9772.5|9775.8|9765.8|9785.4|9775.4|9772.8|9762.8|295
1643893800000|2022-02-03 13:10:00|9776|9766|9783|9773|9785.8|9775.8|9773.3|9763.3|301
1643894100000|2022-02-03 13:15:00|9782.8|9772.8|9789.3|9779.3|9791.3|9781.3|9782|9772|280
1643894400000|2022-02-03 13:20:00|9788.3|9778.3|9784|9774|9790.3|9780.3|9778.5|9768.5|266
1643894700000|2022-02-03 13:25:00|9784.3|9774.3|9794|9784|9795|9785|9784.3|9774.3|196
1643895000000|2022-02-03 13:30:00|9794.3|9784.3|9807.8|9797.8|9814|9804|9794.3|9784.3|342
1643895300000|2022-02-03 13:35:00|9806|9796|9813.3|9803.3|9813.8|9803.8|9797.8|9787.8|267
1643895600000|2022-02-03 13:40:00|9812.8|9802.8|9826.5|9816.5|9826.8|9816.8|9812.3|9802.3|432
1643895900000|2022-02-03 13:45:00|9826.3|9816.3|9811|9801|9845.3|9835.3|9804.8|9794.8|514
1643896200000|2022-02-03 13:50:00|9811.5|9801.5|9805.3|9795.3|9819.8|9809.8|9800.5|9790.5|362
1643896500000|2022-02-03 13:55:00|9805.8|9795.8|9819.8|9809.8|9823|9813|9801.3|9791.3|374
1643896800000|2022-02-03 14:00:00|9819.5|9809.5|9825.8|9815.8|9828.3|9818.3|9815.5|9805.5|398
1643897100000|2022-02-03 14:05:00|9825.5|9815.5|9825|9815|9827.3|9817.3|9810.8|9800.8|361
1643897400000|2022-02-03 14:10:00|9823|9813|9819.3|9809.3|9835.3|9825.3|9817.5|9807.5|334
1643897700000|2022-02-03 14:15:00|9819.5|9809.5|9813.3|9803.3|9825.5|9815.5|9811.5|9801.5|353
1643898000000|2022-02-03 14:20:00|9813|9803|9807|9797|9815.3|9805.3|9805|9795|324
1643898300000|2022-02-03 14:25:00|9807.3|9797.3|9815.5|9805.5|9818.5|9808.5|9804.8|9794.8|253
1643898600000|2022-02-03 14:30:00|9814.8|9804.8|9812.8|9802.8|9818|9808|9802.3|9792.3|623
1643898900000|2022-02-03 14:35:00|9812.3|9802.3|9821.3|9811.3|9825.8|9815.8|9805.3|9795.3|599
1643899200000|2022-02-03 14:40:00|9820.3|9810.3|9832.3|9822.3|9849.8|9839.8|9820.3|9810.3|465
1643899500000|2022-02-03 14:45:00|9828.8|9818.8|9780|9770|9834|9824|9776|9766|597
1643899800000|2022-02-03 14:50:00|9779.8|9769.8|9770.5|9760.5|9795|9785|9766.3|9756.3|528
1643900100000|2022-02-03 14:55:00|9771|9761|9767|9757|9784.8|9774.8|9761|9751|569
1643900400000|2022-02-03 15:00:00|9768|9758|9765|9755|9774.5|9764.5|9757.8|9747.8|615
1643900700000|2022-02-03 15:05:00|9765.8|9755.8|9772.3|9762.3|9778.3|9768.3|9763.8|9753.8|502
1643901000000|2022-02-03 15:10:00|9776|9766|9783|9773|9787|9777|9763|9753|580
1643901300000|2022-02-03 15:15:00|9782.8|9772.8|9827.5|9817.5|9827.5|9817.5|9781.5|9771.5|384
1643901600000|2022-02-03 15:20:00|9827.3|9817.3|9814.8|9804.8|9829|9819|9812|9802|521
1643901900000|2022-02-03 15:25:00|9814.5|9804.5|9818.3|9808.3|9819.3|9809.3|9808.5|9798.5|526
1643902200000|2022-02-03 15:30:00|9818|9808|9825.5|9815.5|9837.8|9827.8|9817.5|9807.5|427
1643902500000|2022-02-03 15:35:00|9825.8|9815.8|9819|9809|9826.3|9816.3|9814|9804|558
1643902800000|2022-02-03 15:40:00|9819.3|9809.3|9835.3|9825.3|9835.8|9825.8|9817.5|9807.5|371
1643903100000|2022-02-03 15:45:00|9836.8|9826.8|9820.8|9810.8|9838.5|9828.5|9819|9809|360
1643903400000|2022-02-03 15:50:00|9821|9811|9818.5|9808.5|9824.5|9814.5|9818.5|9808.5|324
1643903700000|2022-02-03 15:55:00|9818.3|9808.3|9823|9813|9830|9820|9818.3|9808.3|342
1643904000000|2022-02-03 16:00:00|9823.5|9813.5|9829|9819|9829.3|9819.3|9816.8|9806.8|358
1643904300000|2022-02-03 16:05:00|9829.3|9819.3|9849|9839|9851.8|9841.8|9826|9816|384
1643904600000|2022-02-03 16:10:00|9848.8|9838.8|9846.8|9836.8|9851.8|9841.8|9839.5|9829.5|332
1643904900000|2022-02-03 16:15:00|9846.5|9836.5|9847.3|9837.3|9848.8|9838.8|9840|9830|299
1643905200000|2022-02-03 16:20:00|9847.5|9837.5|9840.5|9830.5|9849.8|9839.8|9840|9830|328
1643905500000|2022-02-03 16:25:00|9840.8|9830.8|9844.5|9834.5|9850.3|9840.3|9840.3|9830.3|305
1643905800000|2022-02-03 16:30:00|9844.8|9834.8|9846|9836|9858.8|9848.8|9835.5|9825.5|390
1643906100000|2022-02-03 16:35:00|9845.8|9835.8|9842|9832|9849|9839|9841|9831|375
1643906400000|2022-02-03 16:40:00|9841.8|9831.8|9829.3|9819.3|9844|9834|9825|9815|459
1643906700000|2022-02-03 16:45:00|9829.5|9819.5|9843.8|9833.8|9844|9834|9823.5|9813.5|381
1643907000000|2022-02-03 16:50:00|9843.5|9833.5|9846.8|9836.8|9855|9845|9842.5|9832.5|352
1643907300000|2022-02-03 16:55:00|9847|9837|9836.5|9826.5|9854|9844|9835.5|9825.5|385
1643907600000|2022-02-03 17:00:00|9836.3|9826.3|9816.5|9806.5|9840.8|9830.8|9814.8|9804.8|367
1643907900000|2022-02-03 17:05:00|9817|9807|9812.3|9802.3|9819.8|9809.8|9805|9795|312
1643908200000|2022-02-03 17:10:00|9811.8|9801.8|9819.5|9809.5|9820.3|9810.3|9810.8|9800.8|207
1643908500000|2022-02-03 17:15:00|9820|9810|9831.3|9821.3|9833.8|9823.8|9818.5|9808.5|227
1643908800000|2022-02-03 17:20:00|9830.8|9820.8|9831|9821|9836.5|9826.5|9830.5|9820.5|339
1643909100000|2022-02-03 17:25:00|9831.5|9821.5|9833.8|9823.8|9836.3|9826.3|9830.3|9820.3|253
1643909400000|2022-02-03 17:30:00|9833.3|9823.3|9832.5|9822.5|9837|9827|9830.8|9820.8|295
1643909700000|2022-02-03 17:35:00|9832.3|9822.3|9836.3|9826.3|9837.3|9827.3|9832.3|9822.3|325
1643910000000|2022-02-03 17:40:00|9836.5|9826.5|9823.3|9813.3|9836.5|9826.5|9822.8|9812.8|271
1643910300000|2022-02-03 17:45:00|9823|9813|9816.8|9806.8|9830|9820|9812.3|9802.3|310
1643910600000|2022-02-03 17:50:00|9818.3|9808.3|9820.5|9810.5|9823.3|9813.3|9816.3|9806.3|303
1643910900000|2022-02-03 17:55:00|9820.3|9810.3|9829.6|9819.6|9830.1|9820.1|9818.6|9808.6|246
1643936400000|2022-02-04 01:00:00|9854.6|9844.6|9854|9844|9855.9|9845.9|9850.8|9840.8|46
1643936700000|2022-02-04 01:05:00|9854.4|9844.4|9854.3|9844.3|9855.6|9845.6|9851.3|9841.3|116
1643937000000|2022-02-04 01:10:00|9854.4|9844.4|9855|9845|9856.9|9846.9|9851|9841|76
1643937300000|2022-02-04 01:15:00|9854.6|9844.6|9865.1|9855.1|9872.4|9862.4|9853.3|9843.3|193
1643937600000|2022-02-04 01:20:00|9864.9|9854.9|9855.9|9845.9|9865.8|9855.8|9855.9|9845.9|139
1643937900000|2022-02-04 01:25:00|9855.6|9845.6|9854.5|9844.5|9855.9|9845.9|9847|9837|108
1643938200000|2022-02-04 01:30:00|9854.8|9844.8|9857.9|9847.9|9862.6|9852.6|9852.3|9842.3|181
1643938500000|2022-02-04 01:35:00|9857.5|9847.5|9840.8|9830.8|9857.8|9847.8|9840.8|9830.8|96
1643938800000|2022-02-04 01:40:00|9840.5|9830.5|9847.6|9837.6|9848.3|9838.3|9840.5|9830.5|114
1643939100000|2022-02-04 01:45:00|9847.1|9837.1|9846.9|9836.9|9848.9|9838.9|9844.9|9834.9|96
1643939400000|2022-02-04 01:50:00|9846.6|9836.6|9856.5|9846.5|9857.4|9847.4|9845.9|9835.9|163
1643939700000|2022-02-04 01:55:00|9856.3|9846.3|9859.5|9849.5|9862.6|9852.6|9856|9846|138
1643940000000|2022-02-04 02:00:00|9859.8|9849.8|9868.5|9858.5|9869.8|9859.8|9859.8|9849.8|125
1643940300000|2022-02-04 02:05:00|9868.3|9858.3|9876.9|9866.9|9879.5|9869.5|9866.5|9856.5|121
1643940600000|2022-02-04 02:10:00|9876.8|9866.8|9883|9873|9886.9|9876.9|9876.4|9866.4|101
1643940900000|2022-02-04 02:15:00|9882.6|9872.6|9883.1|9873.1|9888|9878|9879|9869|116
1643941200000|2022-02-04 02:20:00|9882.4|9872.4|9877.3|9867.3|9884.4|9874.4|9876.5|9866.5|164
1643941500000|2022-02-04 02:25:00|9877.8|9867.8|9888|9878|9888|9878|9877.8|9867.8|79
1643941800000|2022-02-04 02:30:00|9887.8|9877.8|9890.4|9880.4|9891.1|9881.1|9885.5|9875.5|135
1643942100000|2022-02-04 02:35:00|9890.9|9880.9|9889.8|9879.8|9890.9|9880.9|9884.4|9874.4|125
1643942400000|2022-02-04 02:40:00|9890.1|9880.1|9881.4|9871.4|9890.5|9880.5|9880|9870|97
1643942700000|2022-02-04 02:45:00|9881.8|9871.8|9876|9866|9882|9872|9874.9|9864.9|95
1643943000000|2022-02-04 02:50:00|9875.9|9865.9|9879|9869|9880|9870|9874.8|9864.8|135
1643943300000|2022-02-04 02:55:00|9878.8|9868.8|9875.9|9865.9|9881|9871|9875.9|9865.9|94
1643943600000|2022-02-04 03:00:00|9876.6|9866.6|9876.4|9866.4|9877.6|9867.6|9874.5|9864.5|58
1643943900000|2022-02-04 03:05:00|9876.1|9866.1|9874.3|9864.3|9877.6|9867.6|9874.1|9864.1|50
1643944200000|2022-02-04 03:10:00|9874|9864|9876.9|9866.9|9877.4|9867.4|9874|9864|87
1643944500000|2022-02-04 03:15:00|9876.3|9866.3|9870.6|9860.6|9877.6|9867.6|9870.3|9860.3|67
1643944800000|2022-02-04 03:20:00|9870.9|9860.9|9874.9|9864.9|9875.3|9865.3|9870.8|9860.8|94
1643945100000|2022-02-04 03:25:00|9875.1|9865.1|9873.4|9863.4|9876.9|9866.9|9872.9|9862.9|74
1643945400000|2022-02-04 03:30:00|9873.1|9863.1|9873|9863|9875.9|9865.9|9867.8|9857.8|126
1643945700000|2022-02-04 03:35:00|9873.4|9863.4|9871.9|9861.9|9873.9|9863.9|9871.1|9861.1|62
1643946000000|2022-02-04 03:40:00|9872.1|9862.1|9875.4|9865.4|9876.4|9866.4|9871.9|9861.9|37
1643946300000|2022-02-04 03:45:00|9875.6|9865.6|9876.8|9866.8|9877.3|9867.3|9875.6|9865.6|17
1643946600000|2022-02-04 03:50:00|9876.3|9866.3|9875.4|9865.4|9877.1|9867.1|9875|9865|36
1643946900000|2022-02-04 03:55:00|9875.6|9865.6|9876.3|9866.3|9877.1|9867.1|9874.8|9864.8|66
1643947200000|2022-02-04 04:00:00|9876.6|9866.6|9872.9|9862.9|9878.1|9868.1|9871.3|9861.3|84
1643947500000|2022-02-04 04:05:00|9873.1|9863.1|9869.9|9859.9|9873.1|9863.1|9869.9|9859.9|36
1643947800000|2022-02-04 04:10:00|9870.1|9860.1|9873|9863|9874.3|9864.3|9870.1|9860.1|77
1643948100000|2022-02-04 04:15:00|9873.4|9863.4|9872.9|9862.9|9874.1|9864.1|9872.5|9862.5|70
1643948400000|2022-02-04 04:20:00|9872.5|9862.5|9873.8|9863.8|9874.1|9864.1|9872.1|9862.1|76
1643948700000|2022-02-04 04:25:00|9873.5|9863.5|9878|9868|9878.9|9868.9|9873.5|9863.5|40
1643949000000|2022-02-04 04:30:00|9877.5|9867.5|9883.5|9873.5|9884.4|9874.4|9877.5|9867.5|61
1643949300000|2022-02-04 04:35:00|9883.3|9873.3|9881.6|9871.6|9884|9874|9881.6|9871.6|108
1643949600000|2022-02-04 04:40:00|9881.4|9871.4|9883.3|9873.3|9883.4|9873.4|9881.1|9871.1|98
1643949900000|2022-02-04 04:45:00|9883|9873|9882.1|9872.1|9884.4|9874.4|9881.6|9871.6|59
1643950200000|2022-02-04 04:50:00|9881.8|9871.8|9880.9|9870.9|9881.8|9871.8|9877.6|9867.6|65
1643950500000|2022-02-04 04:55:00|9881.4|9871.4|9878.6|9868.6|9881.9|9871.9|9877.4|9867.4|23
1643950800000|2022-02-04 05:00:00|9879.1|9869.1|9881|9871|9882.5|9872.5|9879.1|9869.1|23
1643951100000|2022-02-04 05:05:00|9881.5|9871.5|9881.5|9871.5|9883.6|9873.6|9881.5|9871.5|42
1643951400000|2022-02-04 05:10:00|9881.8|9871.8|9879.5|9869.5|9882.4|9872.4|9879.4|9869.4|88
1643951700000|2022-02-04 05:15:00|9879.9|9869.9|9877.4|9867.4|9881.8|9871.8|9877.1|9867.1|75
1643952000000|2022-02-04 05:20:00|9877.6|9867.6|9875.9|9865.9|9878.4|9868.4|9874.5|9864.5|77
1643952300000|2022-02-04 05:25:00|9876.1|9866.1|9873|9863|9877.8|9867.8|9873|9863|66
1643952600000|2022-02-04 05:30:00|9873.3|9863.3|9869.3|9859.3|9875.6|9865.6|9869.1|9859.1|92
1643952900000|2022-02-04 05:35:00|9869|9859|9872|9862|9873.3|9863.3|9868.5|9858.5|149
1643953200000|2022-02-04 05:40:00|9873.1|9863.1|9868.9|9858.9|9873.6|9863.6|9866|9856|193
1643953500000|2022-02-04 05:45:00|9868.6|9858.6|9875.3|9865.3|9876.4|9866.4|9867.8|9857.8|126
1643953800000|2022-02-04 05:50:00|9874.3|9864.3|9875.8|9865.8|9878.3|9868.3|9874.1|9864.1|102
1643954100000|2022-02-04 05:55:00|9875.4|9865.4|9873.4|9863.4|9877.3|9867.3|9873.1|9863.1|88
1643954400000|2022-02-04 06:00:00|9873.1|9863.1|9862.5|9852.5|9873.5|9863.5|9862.1|9852.1|93
1643954700000|2022-02-04 06:05:00|9862.3|9852.3|9847.6|9837.6|9862.3|9852.3|9846.5|9836.5|179
1643955000000|2022-02-04 06:10:00|9847.4|9837.4|9845.1|9835.1|9850|9840|9843.3|9833.3|114
1643955300000|2022-02-04 06:15:00|9845.6|9835.6|9844.4|9834.4|9850.4|9840.4|9841.4|9831.4|139
1643955600000|2022-02-04 06:20:00|9844.1|9834.1|9839.6|9829.6|9846.5|9836.5|9839.6|9829.6|82
1643955900000|2022-02-04 06:25:00|9839.4|9829.4|9834.8|9824.8|9839.6|9829.6|9830.5|9820.5|144
1643956200000|2022-02-04 06:30:00|9835.1|9825.1|9829.4|9819.4|9835.4|9825.4|9828.6|9818.6|170
1643956500000|2022-02-04 06:35:00|9830.1|9820.1|9837.1|9827.1|9838.8|9828.8|9828.4|9818.4|193
1643956800000|2022-02-04 06:40:00|9837.4|9827.4|9840.6|9830.6|9840.6|9830.6|9834.4|9824.4|119
1643957100000|2022-02-04 06:45:00|9840.9|9830.9|9841.3|9831.3|9843.1|9833.1|9838.4|9828.4|91
1643957400000|2022-02-04 06:50:00|9841.5|9831.5|9847.6|9837.6|9848.1|9838.1|9840.5|9830.5|132
1643957700000|2022-02-04 06:55:00|9847.4|9837.4|9837.4|9827.4|9847.4|9837.4|9835.3|9825.3|170
1643958000000|2022-02-04 07:00:00|9837.6|9827.6|9837.1|9827.1|9842.6|9832.6|9835.4|9825.4|161
1643958300000|2022-02-04 07:05:00|9838.4|9828.4|9843|9833|9843.1|9833.1|9835.8|9825.8|161
1643958600000|2022-02-04 07:10:00|9843.3|9833.3|9839|9829|9846.9|9836.9|9837.1|9827.1|206
1643958900000|2022-02-04 07:15:00|9839.3|9829.3|9831.8|9821.8|9844.6|9834.6|9830.8|9820.8|204
1643959200000|2022-02-04 07:20:00|9831.6|9821.6|9840.1|9830.1|9841.4|9831.4|9830.5|9820.5|145
1643959500000|2022-02-04 07:25:00|9839.9|9829.9|9842.4|9832.4|9844.6|9834.6|9839.4|9829.4|142
1643959800000|2022-02-04 07:30:00|9842.1|9832.1|9845|9835|9846.3|9836.3|9839.9|9829.9|162
1643960100000|2022-02-04 07:35:00|9844.5|9834.5|9842.1|9832.1|9845.6|9835.6|9839.6|9829.6|198
1643960400000|2022-02-04 07:40:00|9842|9832|9840.5|9830.5|9848|9838|9838.1|9828.1|273
1643960700000|2022-02-04 07:45:00|9840.8|9830.8|9848|9838|9850.1|9840.1|9840.4|9830.4|279
1643961000000|2022-02-04 07:50:00|9847.8|9837.8|9853.4|9843.4|9854.3|9844.3|9846.5|9836.5|237
1643961300000|2022-02-04 07:55:00|9853.6|9843.6|9866|9856|9866|9856|9852.5|9842.5|286
1643961600000|2022-02-04 08:00:00|9867.5|9857.5|9864.5|9854.5|9867.8|9857.8|9860.5|9850.5|382
1643961900000|2022-02-04 08:05:00|9865.3|9855.3|9870.5|9860.5|9874.8|9864.8|9862|9852|341
1643962200000|2022-02-04 08:10:00|9870.8|9860.8|9878|9868|9882.3|9872.3|9870.3|9860.3|306
1643962500000|2022-02-04 08:15:00|9878.5|9868.5|9885.8|9875.8|9889.3|9879.3|9878|9868|246
1643962800000|2022-02-04 08:20:00|9885.5|9875.5|9881.3|9871.3|9885.5|9875.5|9878.8|9868.8|273
1643963100000|2022-02-04 08:25:00|9882.3|9872.3|9885.5|9875.5|9887|9877|9881.8|9871.8|150
1643963400000|2022-02-04 08:30:00|9885.3|9875.3|9888|9878|9889|9879|9882.3|9872.3|206
1643963700000|2022-02-04 08:35:00|9888.3|9878.3|9888.8|9878.8|9891|9881|9887|9877|260
1643964000000|2022-02-04 08:40:00|9889|9879|9884.5|9874.5|9889|9879|9879.8|9869.8|279
1643964300000|2022-02-04 08:45:00|9884.8|9874.8|9884.5|9874.5|9887|9877|9882|9872|255
1643964600000|2022-02-04 08:50:00|9884.3|9874.3|9886.8|9876.8|9889|9879|9882.3|9872.3|304
1643964900000|2022-02-04 08:55:00|9886.3|9876.3|9886.3|9876.3|9890.3|9880.3|9882.3|9872.3|190
1643965200000|2022-02-04 09:00:00|9886|9876|9878.8|9868.8|9887|9877|9878.3|9868.3|241
1643965500000|2022-02-04 09:05:00|9879.3|9869.3|9861.5|9851.5|9882|9872|9860.3|9850.3|278
1643965800000|2022-02-04 09:10:00|9861.3|9851.3|9868.3|9858.3|9868.8|9858.8|9854.5|9844.5|248
1643966100000|2022-02-04 09:15:00|9867|9857|9877|9867|9879.8|9869.8|9867|9857|275
1643966400000|2022-02-04 09:20:00|9876.8|9866.8|9869.8|9859.8|9878|9868|9865.3|9855.3|265
1643966700000|2022-02-04 09:25:00|9870|9860|9865.3|9855.3|9872|9862|9864.3|9854.3|360
1643967000000|2022-02-04 09:30:00|9865.5|9855.5|9870.5|9860.5|9873|9863|9864.3|9854.3|252
1643967300000|2022-02-04 09:35:00|9870.3|9860.3|9875.3|9865.3|9879.3|9869.3|9867.3|9857.3|218
1643967600000|2022-02-04 09:40:00|9875|9865|9873.3|9863.3|9876.3|9866.3|9870.5|9860.5|213
1643967900000|2022-02-04 09:45:00|9873.5|9863.5|9862|9852|9874.3|9864.3|9862|9852|163
1643968200000|2022-02-04 09:50:00|9862.3|9852.3|9864.5|9854.5|9868.5|9858.5|9859|9849|199
1643968500000|2022-02-04 09:55:00|9864.3|9854.3|9867.5|9857.5|9870.8|9860.8|9861.8|9851.8|269
1643968800000|2022-02-04 10:00:00|9867.8|9857.8|9870.3|9860.3|9875.5|9865.5|9864.8|9854.8|271
1643969100000|2022-02-04 10:05:00|9870|9860|9870.3|9860.3|9872|9862|9868.5|9858.5|245
1643969400000|2022-02-04 10:10:00|9870|9860|9870|9860|9871.3|9861.3|9868.5|9858.5|144
1643969700000|2022-02-04 10:15:00|9869.8|9859.8|9869|9859|9872|9862|9869|9859|124
1643970000000|2022-02-04 10:20:00|9868.8|9858.8|9857.5|9847.5|9869.3|9859.3|9855|9845|295
1643970300000|2022-02-04 10:25:00|9857.3|9847.3|9854.5|9844.5|9860.5|9850.5|9852.8|9842.8|288
1643970600000|2022-02-04 10:30:00|9854.8|9844.8|9850.3|9840.3|9855.3|9845.3|9846.5|9836.5|321
1643970900000|2022-02-04 10:35:00|9850.5|9840.5|9848|9838|9853.8|9843.8|9846.3|9836.3|235
1643971200000|2022-02-04 10:40:00|9847.8|9837.8|9841.8|9831.8|9849.3|9839.3|9838.8|9828.8|314
1643971500000|2022-02-04 10:45:00|9841|9831|9841.5|9831.5|9843.5|9833.5|9838.3|9828.3|351
1643971800000|2022-02-04 10:50:00|9841.8|9831.8|9842|9832|9849.5|9839.5|9841.3|9831.3|255
1643972100000|2022-02-04 10:55:00|9842.8|9832.8|9841.8|9831.8|9845.5|9835.5|9840.3|9830.3|317
1643972400000|2022-02-04 11:00:00|9842|9832|9840.8|9830.8|9843.5|9833.5|9840.5|9830.5|371
1643972700000|2022-02-04 11:05:00|9840.5|9830.5|9830|9820|9841.3|9831.3|9827.5|9817.5|275
1643973000000|2022-02-04 11:10:00|9829.5|9819.5|9835.8|9825.8|9838.3|9828.3|9826|9816|306
1643973300000|2022-02-04 11:15:00|9835.3|9825.3|9834.3|9824.3|9838|9828|9826.3|9816.3|306
1643973600000|2022-02-04 11:20:00|9834.5|9824.5|9837.5|9827.5|9838|9828|9830.5|9820.5|321
1643973900000|2022-02-04 11:25:00|9837.8|9827.8|9842|9832|9844.3|9834.3|9835.3|9825.3|306
1643974200000|2022-02-04 11:30:00|9842.3|9832.3|9842.3|9832.3|9843.8|9833.8|9837|9827|299
1643974500000|2022-02-04 11:35:00|9842|9832|9846.8|9836.8|9851.3|9841.3|9840|9830|289
1643974800000|2022-02-04 11:40:00|9846.5|9836.5|9839.5|9829.5|9848.5|9838.5|9837.8|9827.8|371
1643975100000|2022-02-04 11:45:00|9840|9830|9830|9820|9840|9830|9828|9818|243
1643975400000|2022-02-04 11:50:00|9829.8|9819.8|9835|9825|9835.5|9825.5|9829.5|9819.5|289
1643975700000|2022-02-04 11:55:00|9834.8|9824.8|9830.8|9820.8|9838|9828|9825.5|9815.5|365
1643976000000|2022-02-04 12:00:00|9831.3|9821.3|9842.8|9832.8|9844.3|9834.3|9831.3|9821.3|424
1643976300000|2022-02-04 12:05:00|9843|9833|9860.8|9850.8|9861|9851|9842.5|9832.5|185
1643976600000|2022-02-04 12:10:00|9860.5|9850.5|9853|9843|9861|9851|9848.8|9838.8|274
1643976900000|2022-02-04 12:15:00|9852.8|9842.8|9841|9831|9853.3|9843.3|9839.3|9829.3|427
1643977200000|2022-02-04 12:20:00|9841.3|9831.3|9849.5|9839.5|9852.5|9842.5|9839.8|9829.8|342
1643977500000|2022-02-04 12:25:00|9850|9840|9842.8|9832.8|9851.8|9841.8|9837.6|9827.6|261
1643977800000|2022-02-04 12:30:00|9843|9833|9840.5|9830.5|9850.5|9840.5|9836.8|9826.8|250
1643978100000|2022-02-04 12:35:00|9839.5|9829.5|9845.8|9835.8|9851.5|9841.5|9839.5|9829.5|253
1643978400000|2022-02-04 12:40:00|9845.5|9835.5|9853|9843|9856.5|9846.5|9845.3|9835.3|158
1643978700000|2022-02-04 12:45:00|9853.3|9843.3|9873|9863|9873.3|9863.3|9851|9841|241
1643979000000|2022-02-04 12:50:00|9873.3|9863.3|9868|9858|9875|9865|9866.3|9856.3|270
1643979300000|2022-02-04 12:55:00|9867.8|9857.8|9861.8|9851.8|9871.5|9861.5|9860.8|9850.8|300
1643979600000|2022-02-04 13:00:00|9862|9852|9871.5|9861.5|9873|9863|9855.8|9845.8|269
1643979900000|2022-02-04 13:05:00|9871.3|9861.3|9872|9862|9873.5|9863.5|9867|9857|226
1643980200000|2022-02-04 13:10:00|9872.3|9862.3|9873.5|9863.5|9874.5|9864.5|9867.8|9857.8|253
1643980500000|2022-02-04 13:15:00|9873|9863|9881|9871|9884.3|9874.3|9870.5|9860.5|309
1643980800000|2022-02-04 13:20:00|9882.3|9872.3|9875.3|9865.3|9892|9882|9874.8|9864.8|301
1643981100000|2022-02-04 13:25:00|9875.5|9865.5|9879.1|9869.1|9887.4|9877.4|9875.3|9865.3|195
1643981400000|2022-02-04 13:30:00|9878.4|9868.4|9831|9821|9879.6|9869.6|9830.5|9820.5|641
1643981700000|2022-02-04 13:35:00|9831.3|9821.3|9823.3|9813.3|9842.5|9832.5|9822|9812|531
1643982000000|2022-02-04 13:40:00|9822.3|9812.3|9826.3|9816.3|9830.5|9820.5|9797|9787|566
1643982300000|2022-02-04 13:45:00|9826|9816|9836.8|9826.8|9842|9832|9825.3|9815.3|594
1643982600000|2022-02-04 13:50:00|9836.5|9826.5|9813.3|9803.3|9843.5|9833.5|9809|9799|633
1643982900000|2022-02-04 13:55:00|9812.8|9802.8|9808|9798|9823.3|9813.3|9807.3|9797.3|570
1643983200000|2022-02-04 14:00:00|9809|9799|9766.5|9756.5|9810.8|9800.8|9765.8|9755.8|569
1643983500000|2022-02-04 14:05:00|9764.8|9754.8|9755.3|9745.3|9768.5|9758.5|9754.3|9744.3|503
1643983800000|2022-02-04 14:10:00|9754.8|9744.8|9816.5|9806.5|9817|9807|9752.3|9742.3|519
1643984100000|2022-02-04 14:15:00|9816.8|9806.8|9805|9795|9829|9819|9799.3|9789.3|446
1643984400000|2022-02-04 14:20:00|9805.3|9795.3|9824.8|9814.8|9834.3|9824.3|9799|9789|328
1643984700000|2022-02-04 14:25:00|9825.5|9815.5|9814|9804|9837.3|9827.3|9812|9802|296
1643985000000|2022-02-04 14:30:00|9814.5|9804.5|9820.3|9810.3|9829.3|9819.3|9805.3|9795.3|495
1643985300000|2022-02-04 14:35:00|9820|9810|9835|9825|9835.5|9825.5|9809.5|9799.5|511
1643985600000|2022-02-04 14:40:00|9835.3|9825.3|9861|9851|9869|9859|9834|9824|467
1643985900000|2022-02-04 14:45:00|9861.3|9851.3|9836.5|9826.5|9863.8|9853.8|9832.5|9822.5|499
1643986200000|2022-02-04 14:50:00|9837|9827|9829.5|9819.5|9841.5|9831.5|9826.3|9816.3|541
1643986500000|2022-02-04 14:55:00|9829|9819|9838.3|9828.3|9852.5|9842.5|9829|9819|466
1643986800000|2022-02-04 15:00:00|9837.8|9827.8|9847.3|9837.3|9848.8|9838.8|9830.5|9820.5|416
1643987100000|2022-02-04 15:05:00|9847|9837|9833|9823|9853.3|9843.3|9832.5|9822.5|456
1643987400000|2022-02-04 15:10:00|9833.3|9823.3|9837|9827|9841.8|9831.8|9826.5|9816.5|395
1643987700000|2022-02-04 15:15:00|9836.8|9826.8|9835|9825|9850.5|9840.5|9833|9823|498
1643988000000|2022-02-04 15:20:00|9834.5|9824.5|9829|9819|9846.3|9836.3|9828|9818|313
1643988300000|2022-02-04 15:25:00|9828.8|9818.8|9822.3|9812.3|9830.5|9820.5|9822|9812|357
1643988600000|2022-02-04 15:30:00|9822|9812|9838.3|9828.3|9839|9829|9808.8|9798.8|490
1643988900000|2022-02-04 15:35:00|9836.5|9826.5|9777.8|9767.8|9839.8|9829.8|9774.8|9764.8|441
1643989200000|2022-02-04 15:40:00|9777.5|9767.5|9797.5|9787.5|9802.8|9792.8|9777.5|9767.5|389
1643989500000|2022-02-04 15:45:00|9797|9787|9794.5|9784.5|9805.5|9795.5|9789|9779|499
1643989800000|2022-02-04 15:50:00|9793|9783|9788|9778|9797|9787|9783|9773|515
1643990100000|2022-02-04 15:55:00|9787.5|9777.5|9776.5|9766.5|9792|9782|9772.8|9762.8|410
1643990400000|2022-02-04 16:00:00|9776.3|9766.3|9777|9767|9781.8|9771.8|9772.5|9762.5|404
1643990700000|2022-02-04 16:05:00|9777.8|9767.8|9774.5|9764.5|9780.3|9770.3|9771.5|9761.5|365
1643991000000|2022-02-04 16:10:00|9774|9764|9766|9756|9774|9764|9730.4|9720.4|492
1643991300000|2022-02-04 16:15:00|9765|9755|9773.3|9763.3|9775.8|9765.8|9763|9753|450
1643991600000|2022-02-04 16:20:00|9773|9763|9764.8|9754.8|9776.3|9766.3|9759.5|9749.5|337
1643991900000|2022-02-04 16:25:00|9764.5|9754.5|9771.8|9761.8|9784|9774|9764|9754|406
1643992200000|2022-02-04 16:30:00|9771.5|9761.5|9787|9777|9789.8|9779.8|9770.8|9760.8|371
1643992500000|2022-02-04 16:35:00|9786.5|9776.5|9812|9802|9814|9804|9786.5|9776.5|384
1643992800000|2022-02-04 16:40:00|9812.8|9802.8|9830.5|9820.5|9837.3|9827.3|9812.8|9802.8|373
1643993100000|2022-02-04 16:45:00|9830.3|9820.3|9847|9837|9853.5|9843.5|9829.5|9819.5|320
1643993400000|2022-02-04 16:50:00|9847.3|9837.3|9851.3|9841.3|9853.8|9843.8|9842.5|9832.5|303
1643993700000|2022-02-04 16:55:00|9851.5|9841.5|9843.8|9833.8|9854.3|9844.3|9843|9833|281
1643994000000|2022-02-04 17:00:00|9843.3|9833.3|9854|9844|9854.5|9844.5|9839.8|9829.8|358
1643994300000|2022-02-04 17:05:00|9853.8|9843.8|9844|9834|9854.5|9844.5|9840.5|9830.5|307
1643994600000|2022-02-04 17:10:00|9844.5|9834.5|9866.5|9856.5|9869|9859|9842|9832|329
1643994900000|2022-02-04 17:15:00|9866.8|9856.8|9860|9850|9871|9861|9857.3|9847.3|227
1643995200000|2022-02-04 17:20:00|9860.3|9850.3|9860.5|9850.5|9861|9851|9854.8|9844.8|201
1643995500000|2022-02-04 17:25:00|9860.8|9850.8|9858.5|9848.5|9861|9851|9856.3|9846.3|194
1643995800000|2022-02-04 17:30:00|9860|9850|9860.3|9850.3|9872|9862|9857.8|9847.8|355
1643996100000|2022-02-04 17:35:00|9860.5|9850.5|9862.3|9852.3|9864.8|9854.8|9855|9845|244
1643996400000|2022-02-04 17:40:00|9862|9852|9863.3|9853.3|9864.3|9854.3|9857|9847|294
1643996700000|2022-02-04 17:45:00|9862.8|9852.8|9860.5|9850.5|9863.3|9853.3|9857.5|9847.5|265
1643997000000|2022-02-04 17:50:00|9860.8|9850.8|9863.5|9853.5|9864|9854|9858|9848|311
1643997300000|2022-02-04 17:55:00|9863.8|9853.8|9871.1|9861.1|9871.6|9861.6|9857.1|9847.1|281
1644195600000|2022-02-07 01:00:00|9886.4|9864.4|9883.3|9873.3|9892|9882|9879.3|9864.4|215
1644195900000|2022-02-07 01:05:00|9882.9|9872.9|9854.3|9844.3|9894.3|9884.3|9852|9842|610
1644196200000|2022-02-07 01:10:00|9854.1|9844.1|9859.8|9849.8|9865.8|9855.8|9847.9|9837.9|507
1644196500000|2022-02-07 01:15:00|9859.5|9849.5|9878.5|9868.5|9878.5|9868.5|9858|9848|451
1644196800000|2022-02-07 01:20:00|9878.1|9868.1|9868.4|9858.4|9878.3|9868.3|9858.8|9848.8|489
1644197100000|2022-02-07 01:25:00|9868.5|9858.5|9842.4|9832.4|9872.3|9862.3|9841.5|9831.5|432
1644197400000|2022-02-07 01:30:00|9842.1|9832.1|9849.6|9839.6|9854.3|9844.3|9842.1|9832.1|549
1644197700000|2022-02-07 01:35:00|9849.9|9839.9|9861.8|9851.8|9862.1|9852.1|9844.9|9834.9|471
1644198000000|2022-02-07 01:40:00|9862.1|9852.1|9846.1|9836.1|9865.5|9855.5|9844|9834|399
1644198300000|2022-02-07 01:45:00|9845.5|9835.5|9848.5|9838.5|9854.3|9844.3|9843.1|9833.1|283
1644198600000|2022-02-07 01:50:00|9847.5|9837.5|9851.1|9841.1|9851.9|9841.9|9845.8|9835.8|234
1644198900000|2022-02-07 01:55:00|9851.4|9841.4|9856.8|9846.8|9857.3|9847.3|9845.5|9835.5|253
1644199200000|2022-02-07 02:00:00|9856.5|9846.5|9846.8|9836.8|9862.3|9852.3|9845.8|9835.8|437
1644199500000|2022-02-07 02:05:00|9847.6|9837.6|9851|9841|9854.8|9844.8|9843.9|9833.9|379
1644199800000|2022-02-07 02:10:00|9851.3|9841.3|9850.3|9840.3|9856.5|9846.5|9846.3|9836.3|395
1644200100000|2022-02-07 02:15:00|9850|9840|9851.3|9841.3|9856.8|9846.8|9848.8|9838.8|172
1644200400000|2022-02-07 02:20:00|9850.3|9840.3|9850.8|9840.8|9858|9848|9850.1|9840.1|107
1644200700000|2022-02-07 02:25:00|9850.5|9840.5|9847.5|9837.5|9851.1|9841.1|9847.3|9837.3|89
1644201000000|2022-02-07 02:30:00|9847.6|9837.6|9843.3|9833.3|9847.9|9837.9|9837.5|9827.5|370
1644201300000|2022-02-07 02:35:00|9843.5|9833.5|9841.3|9831.3|9845.8|9835.8|9838|9828|295
1644201600000|2022-02-07 02:40:00|9841.5|9831.5|9841.9|9831.9|9844|9834|9837.8|9827.8|358
1644201900000|2022-02-07 02:45:00|9842.1|9832.1|9834.1|9824.1|9843.3|9833.3|9831.5|9821.5|374
1644202200000|2022-02-07 02:50:00|9833.9|9823.9|9830.6|9820.6|9836|9826|9828.1|9818.1|269
1644202500000|2022-02-07 02:55:00|9830.9|9820.9|9822.5|9812.5|9832.6|9822.6|9818.1|9808.1|423
1644202800000|2022-02-07 03:00:00|9821.5|9811.5|9823.4|9813.4|9824.3|9814.3|9816|9806|318
1644203100000|2022-02-07 03:05:00|9823.3|9813.3|9816.8|9806.8|9824.8|9814.8|9814.3|9804.3|343
1644203400000|2022-02-07 03:10:00|9816.5|9806.5|9827.1|9817.1|9827.8|9817.8|9811.4|9801.4|419
1644203700000|2022-02-07 03:15:00|9827.4|9817.4|9825.1|9815.1|9831.8|9821.8|9824.4|9814.4|228
1644204000000|2022-02-07 03:20:00|9824.8|9814.8|9828.8|9818.8|9830.3|9820.3|9823.3|9813.3|239
1644204300000|2022-02-07 03:25:00|9829|9819|9828.9|9818.9|9834.1|9824.1|9823.6|9813.6|413
1644204600000|2022-02-07 03:30:00|9828.8|9818.8|9822.4|9812.4|9829.6|9819.6|9822.1|9812.1|233
1644204900000|2022-02-07 03:35:00|9822.1|9812.1|9834|9824|9834.4|9824.4|9821.5|9811.5|151
1644205200000|2022-02-07 03:40:00|9834.3|9824.3|9835.9|9825.9|9841.4|9831.4|9832.8|9822.8|165
1644205500000|2022-02-07 03:45:00|9835.5|9825.5|9830.1|9820.1|9836.5|9826.5|9828.9|9818.9|115
1644205800000|2022-02-07 03:50:00|9830.3|9820.3|9832.4|9822.4|9833.4|9823.4|9828.4|9818.4|89
1644206100000|2022-02-07 03:55:00|9832.6|9822.6|9827.5|9817.5|9833.9|9823.9|9825.9|9815.9|102
1644206400000|2022-02-07 04:00:00|9828.3|9818.3|9832.9|9822.9|9833.3|9823.3|9824.9|9814.9|92
1644206700000|2022-02-07 04:05:00|9833.1|9823.1|9836.8|9826.8|9839.4|9829.4|9833.1|9823.1|90
1644207000000|2022-02-07 04:10:00|9836.5|9826.5|9842|9832|9842.4|9832.4|9836|9826|66
1644207300000|2022-02-07 04:15:00|9841.8|9831.8|9839.5|9829.5|9842.6|9832.6|9839|9829|70
1644207600000|2022-02-07 04:20:00|9839.9|9829.9|9843.8|9833.8|9844.1|9834.1|9839.5|9829.5|100
1644207900000|2022-02-07 04:25:00|9843.5|9833.5|9841.9|9831.9|9844|9834|9841.6|9831.6|136
1644208200000|2022-02-07 04:30:00|9842.4|9832.4|9843.8|9833.8|9844.3|9834.3|9842.4|9832.4|98
1644208500000|2022-02-07 04:35:00|9843.5|9833.5|9844|9834|9844.9|9834.9|9843.3|9833.3|77
1644208800000|2022-02-07 04:40:00|9844.5|9834.5|9843.4|9833.4|9844.6|9834.6|9842.1|9832.1|102
1644209100000|2022-02-07 04:45:00|9843.6|9833.6|9844.3|9834.3|9844.4|9834.4|9842.4|9832.4|56
1644209400000|2022-02-07 04:50:00|9844.5|9834.5|9844|9834|9845|9835|9842.1|9832.1|128
1644209700000|2022-02-07 04:55:00|9843.6|9833.6|9843.5|9833.5|9844.6|9834.6|9840.5|9830.5|148
1644210000000|2022-02-07 05:00:00|9843.3|9833.3|9845.5|9835.5|9847|9837|9843.3|9833.3|107
1644210300000|2022-02-07 05:05:00|9845.9|9835.9|9846.5|9836.5|9847.1|9837.1|9842.4|9832.4|99
1644210600000|2022-02-07 05:10:00|9846.3|9836.3|9844.8|9834.8|9848.4|9838.4|9843|9833|183
1644210900000|2022-02-07 05:15:00|9845|9835|9844.3|9834.3|9847.8|9837.8|9843.5|9833.5|169
1644211200000|2022-02-07 05:20:00|9844.6|9834.6|9843.6|9833.6|9846|9836|9842.3|9832.3|142
1644211500000|2022-02-07 05:25:00|9843.4|9833.4|9837.8|9827.8|9844.5|9834.5|9837.4|9827.4|145
1644211800000|2022-02-07 05:30:00|9837.5|9827.5|9851|9841|9852|9842|9836.1|9826.1|473
1644212100000|2022-02-07 05:35:00|9850.3|9840.3|9839.6|9829.6|9850.5|9840.5|9829.5|9819.5|412
1644212400000|2022-02-07 05:40:00|9839.4|9829.4|9838.9|9828.9|9839.4|9829.4|9832.5|9822.5|245
1644212700000|2022-02-07 05:45:00|9838.5|9828.5|9835.4|9825.4|9838.5|9828.5|9826.9|9816.9|157
1644213000000|2022-02-07 05:50:00|9835.5|9825.5|9828.3|9818.3|9836.4|9826.4|9827.8|9817.8|247
1644213300000|2022-02-07 05:55:00|9828.4|9818.4|9819|9809|9832.8|9822.8|9818.1|9808.1|289
1644213600000|2022-02-07 06:00:00|9818.6|9808.6|9815.5|9805.5|9825.5|9815.5|9813|9803|284
1644213900000|2022-02-07 06:05:00|9815.8|9805.8|9818.6|9808.6|9819.8|9809.8|9813.8|9803.8|235
1644214200000|2022-02-07 06:10:00|9818.9|9808.9|9819.5|9809.5|9821.6|9811.6|9811.1|9801.1|182
1644214500000|2022-02-07 06:15:00|9819|9809|9821.3|9811.3|9822|9812|9813.1|9803.1|256
1644214800000|2022-02-07 06:20:00|9821|9811|9816|9806|9822.3|9812.3|9814.8|9804.8|241
1644215100000|2022-02-07 06:25:00|9816.1|9806.1|9807.5|9797.5|9816.5|9806.5|9806.6|9796.6|211
1644215400000|2022-02-07 06:30:00|9807.3|9797.3|9810.1|9800.1|9812.5|9802.5|9807.1|9797.1|320
1644215700000|2022-02-07 06:35:00|9809.9|9799.9|9799.8|9789.8|9810|9800|9796|9786|263
1644216000000|2022-02-07 06:40:00|9800.1|9790.1|9790.3|9780.3|9801.1|9791.1|9781.6|9771.6|387
1644216300000|2022-02-07 06:45:00|9790.6|9780.6|9797.3|9787.3|9798.3|9788.3|9790.6|9780.6|371
1644216600000|2022-02-07 06:50:00|9797|9787|9797.9|9787.9|9799.4|9789.4|9796|9786|329
1644216900000|2022-02-07 06:55:00|9798.3|9788.3|9794.1|9784.1|9799.9|9789.9|9790.8|9780.8|361
1644217200000|2022-02-07 07:00:00|9793|9783|9796|9786|9798.9|9788.9|9790.1|9780.1|266
1644217500000|2022-02-07 07:05:00|9796.4|9786.4|9804|9794|9804.4|9794.4|9795.8|9785.8|171
1644217800000|2022-02-07 07:10:00|9804.4|9794.4|9810.8|9800.8|9813|9803|9804|9794|201
1644218100000|2022-02-07 07:15:00|9810.9|9800.9|9808|9798|9813.8|9803.8|9804.9|9794.9|211
1644218400000|2022-02-07 07:20:00|9808.3|9798.3|9801.6|9791.6|9808.9|9798.9|9801|9791|195
1644218700000|2022-02-07 07:25:00|9802|9792|9790.9|9780.9|9804|9794|9789.6|9779.6|135
1644219000000|2022-02-07 07:30:00|9790.8|9780.8|9798.4|9788.4|9798.6|9788.6|9789.6|9779.6|199
1644219300000|2022-02-07 07:35:00|9798.6|9788.6|9798.4|9788.4|9799.1|9789.1|9794.1|9784.1|197
1644219600000|2022-02-07 07:40:00|9798.6|9788.6|9797.8|9787.8|9800|9790|9795.4|9785.4|131
1644219900000|2022-02-07 07:45:00|9798|9788|9797.8|9787.8|9804.6|9794.6|9794.5|9784.5|177
1644220200000|2022-02-07 07:50:00|9798|9788|9802.5|9792.5|9807|9797|9794.1|9784.1|202
1644220500000|2022-02-07 07:55:00|9802.4|9792.4|9816.3|9806.3|9817|9807|9802.3|9792.3|213
1644220800000|2022-02-07 08:00:00|9816|9806|9828.3|9818.3|9828.3|9818.3|9811.8|9801.8|285
1644221100000|2022-02-07 08:05:00|9828.5|9818.5|9819|9809|9830|9820|9813.8|9803.8|236
1644221400000|2022-02-07 08:10:00|9819.3|9809.3|9821.8|9811.8|9827|9817|9815.3|9805.3|223
1644221700000|2022-02-07 08:15:00|9822|9812|9821.3|9811.3|9833.8|9823.8|9816|9806|294
1644222000000|2022-02-07 08:20:00|9821|9811|9803|9793|9824.5|9814.5|9800.5|9790.5|229
1644222300000|2022-02-07 08:25:00|9803.3|9793.3|9797.5|9787.5|9803.5|9793.5|9789.5|9779.5|279
1644222600000|2022-02-07 08:30:00|9797.3|9787.3|9801.8|9791.8|9805.3|9795.3|9790|9780|285
1644222900000|2022-02-07 08:35:00|9800.8|9790.8|9796.8|9786.8|9807.8|9797.8|9795.3|9785.3|259
1644223200000|2022-02-07 08:40:00|9796.5|9786.5|9796.5|9786.5|9801|9791|9793|9783|278
1644223500000|2022-02-07 08:45:00|9796.3|9786.3|9798.8|9788.8|9801|9791|9791|9781|199
1644223800000|2022-02-07 08:50:00|9799|9789|9821|9811|9822|9812|9796.3|9786.3|186
1644224100000|2022-02-07 08:55:00|9822.3|9812.3|9821.5|9811.5|9823|9813|9817|9807|187
1644224400000|2022-02-07 09:00:00|9821.3|9811.3|9826|9816|9837|9827|9817.8|9807.8|298
1644224700000|2022-02-07 09:05:00|9825.8|9815.8|9823.3|9813.3|9826.3|9816.3|9818.3|9808.3|259
1644225000000|2022-02-07 09:10:00|9822.5|9812.5|9818|9808|9823.5|9813.5|9809|9799|308
1644225300000|2022-02-07 09:15:00|9818.8|9808.8|9816.3|9806.3|9826.8|9816.8|9816.3|9806.3|209
1644225600000|2022-02-07 09:20:00|9815.8|9805.8|9808|9798|9818.8|9808.8|9806.3|9796.3|236
1644225900000|2022-02-07 09:25:00|9807.8|9797.8|9806|9796|9808.3|9798.3|9801.8|9791.8|184
1644226200000|2022-02-07 09:30:00|9806.5|9796.5|9794.8|9784.8|9807.5|9797.5|9793.8|9783.8|251
1644226500000|2022-02-07 09:35:00|9794.5|9784.5|9791.3|9781.3|9795.5|9785.5|9785.5|9775.5|226
1644226800000|2022-02-07 09:40:00|9791|9781|9785|9775|9792.5|9782.5|9776.5|9766.5|215
1644227100000|2022-02-07 09:45:00|9784.8|9774.8|9781.5|9771.5|9784.8|9774.8|9777|9767|223
1644227400000|2022-02-07 09:50:00|9781.3|9771.3|9774|9764|9787.3|9777.3|9771.3|9761.3|225
1644227700000|2022-02-07 09:55:00|9773.8|9763.8|9784.3|9774.3|9787.3|9777.3|9773|9763|257
1644228000000|2022-02-07 10:00:00|9784|9774|9783.8|9773.8|9784.5|9774.5|9776.5|9766.5|215
1644228300000|2022-02-07 10:05:00|9783|9773|9780.5|9770.5|9784.3|9774.3|9777.5|9767.5|210
1644228600000|2022-02-07 10:10:00|9780.8|9770.8|9783.8|9773.8|9784.3|9774.3|9776|9766|209
1644228900000|2022-02-07 10:15:00|9784|9774|9783.8|9773.8|9784.8|9774.8|9778.3|9768.3|144
1644229200000|2022-02-07 10:20:00|9783.5|9773.5|9787.8|9777.8|9789.3|9779.3|9779|9769|192
1644229500000|2022-02-07 10:25:00|9788|9778|9792|9782|9792.5|9782.5|9783.3|9773.3|164
1644229800000|2022-02-07 10:30:00|9791.8|9781.8|9786.5|9776.5|9791.8|9781.8|9785.3|9775.3|214
1644230100000|2022-02-07 10:35:00|9785.8|9775.8|9784.8|9774.8|9790.5|9780.5|9783.3|9773.3|179
1644230400000|2022-02-07 10:40:00|9785|9775|9789.3|9779.3|9789.3|9779.3|9783.5|9773.5|163
1644230700000|2022-02-07 10:45:00|9789.5|9779.5|9786.3|9776.3|9791.8|9781.8|9785|9775|207
1644231000000|2022-02-07 10:50:00|9786.5|9776.5|9779.3|9769.3|9787|9777|9774.3|9764.3|220
1644231300000|2022-02-07 10:55:00|9779.5|9769.5|9782|9772|9782|9772|9776|9766|187
1644231600000|2022-02-07 11:00:00|9781.8|9771.8|9781|9771|9783.8|9773.8|9778|9768|134
1644231900000|2022-02-07 11:05:00|9780.8|9770.8|9782.3|9772.3|9783.5|9773.5|9779.3|9769.3|196
1644232200000|2022-02-07 11:10:00|9782|9772|9786.5|9776.5|9791.3|9781.3|9781.3|9771.3|148
1644232500000|2022-02-07 11:15:00|9786.3|9776.3|9789.5|9779.5|9792.3|9782.3|9784.5|9774.5|123
1644232800000|2022-02-07 11:20:00|9789.8|9779.8|9785.8|9775.8|9789.8|9779.8|9783|9773|216
1644233100000|2022-02-07 11:25:00|9786|9776|9792.8|9782.8|9795.8|9785.8|9785.5|9775.5|221
1644233400000|2022-02-07 11:30:00|9792.5|9782.5|9810.8|9800.8|9811|9801|9792.5|9782.5|208
1644233700000|2022-02-07 11:35:00|9809.5|9799.5|9810.8|9800.8|9814.3|9804.3|9806.5|9796.5|210
1644234000000|2022-02-07 11:40:00|9810.3|9800.3|9814|9804|9814|9804|9807|9797|176
1644234300000|2022-02-07 11:45:00|9814.3|9804.3|9816|9806|9816.8|9806.8|9810.8|9800.8|125
1644234600000|2022-02-07 11:50:00|9816.3|9806.3|9812.3|9802.3|9818|9808|9811.5|9801.5|160
1644234900000|2022-02-07 11:55:00|9812|9802|9804.5|9794.5|9812.5|9802.5|9804.5|9794.5|207
1644235200000|2022-02-07 12:00:00|9805.5|9795.5|9806|9796|9811.8|9801.8|9803.5|9793.5|230
1644235500000|2022-02-07 12:05:00|9806.5|9796.5|9806.8|9796.8|9811|9801|9804.5|9794.5|148
1644235800000|2022-02-07 12:10:00|9807|9797|9819.3|9809.3|9819.8|9809.8|9806|9796|191
1644236100000|2022-02-07 12:15:00|9819.5|9809.5|9820.5|9810.5|9824.3|9814.3|9816.3|9806.3|150
1644236400000|2022-02-07 12:20:00|9821|9811|9817.3|9807.3|9823.5|9813.5|9816|9806|155
1644236700000|2022-02-07 12:25:00|9817|9807|9809.3|9799.3|9817.3|9807.3|9806.3|9796.3|210
1644237000000|2022-02-07 12:30:00|9809.5|9799.5|9819.3|9809.3|9822.8|9812.8|9808.5|9798.5|209
1644237300000|2022-02-07 12:35:00|9819.8|9809.8|9816.5|9806.5|9820.3|9810.3|9816|9806|105
1644237600000|2022-02-07 12:40:00|9816.3|9806.3|9816|9806|9818|9808|9812|9802|90
1644237900000|2022-02-07 12:45:00|9815.8|9805.8|9824.8|9814.8|9829.8|9819.8|9815.5|9805.5|137
1644238200000|2022-02-07 12:50:00|9824.5|9814.5|9819.5|9809.5|9825|9815|9813.5|9803.5|184
1644238500000|2022-02-07 12:55:00|9820.5|9810.5|9822.8|9812.8|9825.3|9815.3|9815|9805|233
1644238800000|2022-02-07 13:00:00|9822.5|9812.5|9807|9797|9824|9814|9802.8|9792.8|513
1644239100000|2022-02-07 13:05:00|9806.8|9796.8|9812.3|9802.3|9812.8|9802.8|9795|9785|460
1644239400000|2022-02-07 13:10:00|9814.8|9804.8|9817.5|9807.5|9819|9809|9800.5|9790.5|397
1644239700000|2022-02-07 13:15:00|9817.8|9807.8|9809.8|9799.8|9818.8|9808.8|9806|9796|391
1644240000000|2022-02-07 13:20:00|9809|9799|9814.3|9804.3|9828.8|9818.8|9808.8|9798.8|436
1644240300000|2022-02-07 13:25:00|9814|9804|9814.8|9804.8|9818.3|9808.3|9811.5|9801.5|305
1644240600000|2022-02-07 13:30:00|9814.5|9804.5|9811|9801|9818.8|9808.8|9804|9794|284
1644240900000|2022-02-07 13:35:00|9810.8|9800.8|9822.5|9812.5|9823|9813|9804.8|9794.8|276
1644241200000|2022-02-07 13:40:00|9822.3|9812.3|9822.5|9812.5|9827|9817|9817.5|9807.5|363
1644241500000|2022-02-07 13:45:00|9822.8|9812.8|9831|9821|9838.5|9828.5|9815|9805|406
1644241800000|2022-02-07 13:50:00|9830.5|9820.5|9837.3|9827.3|9838.5|9828.5|9827.8|9817.8|334
1644242100000|2022-02-07 13:55:00|9836.8|9826.8|9837.5|9827.5|9842.5|9832.5|9830.3|9820.3|420
1644242400000|2022-02-07 14:00:00|9837.8|9827.8|9832.8|9822.8|9840.8|9830.8|9825|9815|383
1644242700000|2022-02-07 14:05:00|9831.8|9821.8|9827.8|9817.8|9832.5|9822.5|9822.3|9812.3|283
1644243000000|2022-02-07 14:10:00|9830|9820|9820.5|9810.5|9830|9820|9819.8|9809.8|247
1644243300000|2022-02-07 14:15:00|9820|9810|9823.3|9813.3|9827.8|9817.8|9814|9804|301
1644243600000|2022-02-07 14:20:00|9824|9814|9820.5|9810.5|9826.3|9816.3|9818.5|9808.5|289
1644243900000|2022-02-07 14:25:00|9820.3|9810.3|9822|9812|9823|9813|9818|9808|206
1644244200000|2022-02-07 14:30:00|9825.8|9815.8|9821.5|9811.5|9828.5|9818.5|9817|9807|550
1644244500000|2022-02-07 14:35:00|9821.3|9811.3|9833.3|9823.3|9836.5|9826.5|9821|9811|494
1644244800000|2022-02-07 14:40:00|9833|9823|9831.5|9821.5|9835.3|9825.3|9823.5|9813.5|499
1644245100000|2022-02-07 14:45:00|9832.3|9822.3|9822.5|9812.5|9837.3|9827.3|9821.3|9811.3|354
1644245400000|2022-02-07 14:50:00|9823.3|9813.3|9836.8|9826.8|9840|9830|9823.3|9813.3|429
1644245700000|2022-02-07 14:55:00|9837|9827|9837|9827|9840.8|9830.8|9822.8|9812.8|487
1644246000000|2022-02-07 15:00:00|9836.8|9826.8|9821|9811|9837.5|9827.5|9816.8|9806.8|535
1644246300000|2022-02-07 15:05:00|9821.3|9811.3|9817.5|9807.5|9828|9818|9817.5|9807.5|368
1644246600000|2022-02-07 15:10:00|9817.8|9807.8|9799.3|9789.3|9817.8|9807.8|9795.5|9785.5|348
1644246900000|2022-02-07 15:15:00|9799|9789|9804.8|9794.8|9811.5|9801.5|9796|9786|432
1644247200000|2022-02-07 15:20:00|9804.5|9794.5|9817.3|9807.3|9820.8|9810.8|9801.5|9791.5|323
1644247500000|2022-02-07 15:25:00|9817|9807|9812.4|9802.4|9823.6|9813.6|9811.9|9801.9|311
1644247800000|2022-02-07 15:30:00|9812.1|9802.1|9817.9|9807.9|9823.6|9813.6|9808.1|9798.1|349
1644248100000|2022-02-07 15:35:00|9817.6|9807.6|9817.6|9807.6|9818.9|9808.9|9809.4|9799.4|348
1644248400000|2022-02-07 15:40:00|9818.6|9808.6|9812.4|9802.4|9819.6|9809.6|9806.6|9796.6|357
1644248700000|2022-02-07 15:45:00|9812.9|9802.9|9817.6|9807.6|9822.9|9812.9|9810.9|9800.9|449
1644249000000|2022-02-07 15:50:00|9817.9|9807.9|9815.6|9805.6|9821.4|9811.4|9811.6|9801.6|390
1644249300000|2022-02-07 15:55:00|9815.9|9805.9|9824.4|9814.4|9826.4|9816.4|9814.9|9804.9|289
1644249600000|2022-02-07 16:00:00|9824.1|9814.1|9825.9|9815.9|9834.4|9824.4|9823.4|9813.4|305
1644249900000|2022-02-07 16:05:00|9825.6|9815.6|9822.9|9812.9|9826.9|9816.9|9819.4|9809.4|298
1644250200000|2022-02-07 16:10:00|9823.1|9813.1|9824.4|9814.4|9826.4|9816.4|9821.6|9811.6|163
1644250500000|2022-02-07 16:15:00|9824.1|9814.1|9822.9|9812.9|9824.4|9814.4|9815.9|9805.9|226
1644250800000|2022-02-07 16:20:00|9822.6|9812.6|9820.6|9810.6|9822.9|9812.9|9815.4|9805.4|229
1644251100000|2022-02-07 16:25:00|9820.9|9810.9|9825.1|9815.1|9831.4|9821.4|9820.6|9810.6|348
1644251400000|2022-02-07 16:30:00|9825.6|9815.6|9815.4|9805.4|9829.1|9819.1|9810.4|9800.4|392
1644251700000|2022-02-07 16:35:00|9815.6|9805.6|9806.9|9796.9|9822.1|9812.1|9806.1|9796.1|333
1644252000000|2022-02-07 16:40:00|9806.4|9796.4|9788.1|9778.1|9807.9|9797.9|9787.1|9777.1|302
1644252300000|2022-02-07 16:45:00|9788.4|9778.4|9782.1|9772.1|9789.4|9779.4|9773.4|9763.4|466
1644252600000|2022-02-07 16:50:00|9783.4|9773.4|9762.6|9752.6|9783.9|9773.9|9760.9|9750.9|330
1644252900000|2022-02-07 16:55:00|9762.4|9752.4|9769.4|9759.4|9778.4|9768.4|9761.9|9751.9|439
1644253200000|2022-02-07 17:00:00|9769.1|9759.1|9774.9|9764.9|9775.6|9765.6|9762.9|9752.9|217
1644253500000|2022-02-07 17:05:00|9774.6|9764.6|9761.1|9751.1|9774.6|9764.6|9758.4|9748.4|236
1644253800000|2022-02-07 17:10:00|9761.4|9751.4|9768.9|9758.9|9769.1|9759.1|9756.4|9746.4|267
1644254100000|2022-02-07 17:15:00|9769.1|9759.1|9773.4|9763.4|9779.1|9769.1|9766.9|9756.9|242
1644254400000|2022-02-07 17:20:00|9773.1|9763.1|9780.1|9770.1|9780.1|9770.1|9771.6|9761.6|202
1644254700000|2022-02-07 17:25:00|9780.6|9770.6|9769.1|9759.1|9786.6|9776.6|9767.6|9757.6|333
1644255000000|2022-02-07 17:30:00|9769.4|9759.4|9777.4|9767.4|9778.4|9768.4|9762.6|9752.6|332
1644255300000|2022-02-07 17:35:00|9777|9767|9778|9768|9782.4|9772.4|9771|9761|327
1644255600000|2022-02-07 17:40:00|9777.9|9767.9|9792.4|9782.4|9795.4|9785.4|9777.1|9767.1|279
1644255900000|2022-02-07 17:45:00|9792.1|9782.1|9795.9|9785.9|9797.6|9787.6|9786.1|9776.1|319
1644256200000|2022-02-07 17:50:00|9795.4|9785.4|9795.4|9785.4|9796.4|9786.4|9790.4|9780.4|294
1644256500000|2022-02-07 17:55:00|9794.1|9784.1|9818.6|9808.6|9823|9813|9794.1|9784.1|385
1644282000000|2022-02-08 01:00:00|9832.5|9822.5|9831.6|9821.6|9837.5|9827.5|9828.3|9818.3|221
1644282300000|2022-02-08 01:05:00|9831.9|9821.9|9830.3|9820.3|9836|9826|9828.4|9818.4|301
1644282600000|2022-02-08 01:10:00|9830.8|9820.8|9828.4|9818.4|9835.4|9825.4|9827.9|9817.9|292
1644282900000|2022-02-08 01:15:00|9828|9818|9822.3|9812.3|9829.4|9819.4|9822|9812|224
1644283200000|2022-02-08 01:20:00|9822|9812|9814.4|9804.4|9822.8|9812.8|9813.4|9803.4|269
1644283500000|2022-02-08 01:25:00|9814.3|9804.3|9813.3|9803.3|9818.1|9808.1|9811.8|9801.8|292
1644283800000|2022-02-08 01:30:00|9813|9803|9816.3|9806.3|9820|9810|9808|9798|269
1644284100000|2022-02-08 01:35:00|9816|9806|9818.6|9808.6|9820|9810|9809.4|9799.4|276
1644284400000|2022-02-08 01:40:00|9818.9|9808.9|9827.5|9817.5|9828.3|9818.3|9818.3|9808.3|275
1644284700000|2022-02-08 01:45:00|9826.9|9816.9|9823|9813|9827.5|9817.5|9816.8|9806.8|282
1644285000000|2022-02-08 01:50:00|9822.8|9812.8|9836.5|9826.5|9839.6|9829.6|9822.5|9812.5|397
1644285300000|2022-02-08 01:55:00|9836.6|9826.6|9841.6|9831.6|9843.8|9833.8|9836.3|9826.3|229
1644285600000|2022-02-08 02:00:00|9841.8|9831.8|9835.8|9825.8|9842.3|9832.3|9834.8|9824.8|261
1644285900000|2022-02-08 02:05:00|9835.5|9825.5|9832.5|9822.5|9837.5|9827.5|9831.5|9821.5|225
1644286200000|2022-02-08 02:10:00|9832.3|9822.3|9829.5|9819.5|9833.6|9823.6|9827.5|9817.5|269
1644286500000|2022-02-08 02:15:00|9830|9820|9826.8|9816.8|9831|9821|9825.4|9815.4|158
1644286800000|2022-02-08 02:20:00|9827|9817|9829.3|9819.3|9831|9821|9825|9815|160
1644287100000|2022-02-08 02:25:00|9829.5|9819.5|9831.1|9821.1|9831.5|9821.5|9828|9818|116
1644287400000|2022-02-08 02:30:00|9831|9821|9822.5|9812.5|9833|9823|9821|9811|372
1644287700000|2022-02-08 02:35:00|9822|9812|9821.5|9811.5|9823.8|9813.8|9816.3|9806.3|228
1644288000000|2022-02-08 02:40:00|9820.8|9810.8|9820.5|9810.5|9823.5|9813.5|9819.3|9809.3|232
1644288300000|2022-02-08 02:45:00|9820.8|9810.8|9813.3|9803.3|9823|9813|9811.3|9801.3|309
1644288600000|2022-02-08 02:50:00|9813.5|9803.5|9821|9811|9821.3|9811.3|9813|9803|186
1644288900000|2022-02-08 02:55:00|9821.3|9811.3|9822|9812|9824.3|9814.3|9818.8|9808.8|179
1644289200000|2022-02-08 03:00:00|9821.5|9811.5|9820.8|9810.8|9821.8|9811.8|9818|9808|157
1644289500000|2022-02-08 03:05:00|9820.9|9810.9|9818|9808|9823.4|9813.4|9817.5|9807.5|162
1644289800000|2022-02-08 03:10:00|9818.5|9808.5|9823.8|9813.8|9823.8|9813.8|9816.3|9806.3|173
1644290100000|2022-02-08 03:15:00|9824|9814|9825.9|9815.9|9831|9821|9824|9814|251
1644290400000|2022-02-08 03:20:00|9825.6|9815.6|9827.8|9817.8|9829.3|9819.3|9824.1|9814.1|299
1644290700000|2022-02-08 03:25:00|9827.5|9817.5|9821.8|9811.8|9827.8|9817.8|9821|9811|326
1644291000000|2022-02-08 03:30:00|9822|9812|9821|9811|9826.6|9816.6|9820|9810|187
1644291300000|2022-02-08 03:35:00|9820.8|9810.8|9824.5|9814.5|9826.3|9816.3|9820.8|9810.8|104
1644291600000|2022-02-08 03:40:00|9824.3|9814.3|9832.3|9822.3|9832.3|9822.3|9824|9814|112
1644291900000|2022-02-08 03:45:00|9832.6|9822.6|9826.9|9816.9|9835.5|9825.5|9824.8|9814.8|116
1644292200000|2022-02-08 03:50:00|9826.8|9816.8|9827.8|9817.8|9828.5|9818.5|9823.3|9813.3|98
1644292500000|2022-02-08 03:55:00|9828|9818|9827.8|9817.8|9831.3|9821.3|9827.3|9817.3|113
1644292800000|2022-02-08 04:00:00|9828|9818|9826|9816|9829.8|9819.8|9820.3|9810.3|99
1644293100000|2022-02-08 04:05:00|9826.3|9816.3|9824.8|9814.8|9826.5|9816.5|9824|9814|69
1644293400000|2022-02-08 04:10:00|9825|9815|9825.8|9815.8|9827.3|9817.3|9824.3|9814.3|46
1644293700000|2022-02-08 04:15:00|9825.5|9815.5|9828|9818|9828.3|9818.3|9823.5|9813.5|114
1644294000000|2022-02-08 04:20:00|9828.3|9818.3|9827.5|9817.5|9829|9819|9825.8|9815.8|69
1644294300000|2022-02-08 04:25:00|9827.3|9817.3|9826.8|9816.8|9828.5|9818.5|9825.5|9815.5|57
1644294600000|2022-02-08 04:30:00|9825|9815|9823.4|9813.4|9826|9816|9823.4|9813.4|64
1644294900000|2022-02-08 04:35:00|9823.1|9813.1|9818.8|9808.8|9823.6|9813.6|9817.8|9807.8|44
1644295200000|2022-02-08 04:40:00|9818.9|9808.9|9821.3|9811.3|9821.5|9811.5|9818.5|9808.5|72
1644295500000|2022-02-08 04:45:00|9821|9811|9821.9|9811.9|9822.4|9812.4|9820|9810|104
1644295800000|2022-02-08 04:50:00|9821.6|9811.6|9821.1|9811.1|9821.9|9811.9|9820|9810|66
1644296100000|2022-02-08 04:55:00|9820.8|9810.8|9822.8|9812.8|9823|9813|9820.6|9810.6|71
1644296400000|2022-02-08 05:00:00|9822.5|9812.5|9816.5|9806.5|9822.5|9812.5|9816.1|9806.1|115
1644296700000|2022-02-08 05:05:00|9816.1|9806.1|9812.5|9802.5|9816.1|9806.1|9809|9799|146
1644297000000|2022-02-08 05:10:00|9812.3|9802.3|9816.8|9806.8|9817.8|9807.8|9811|9801|143
1644297300000|2022-02-08 05:15:00|9817|9807|9812.8|9802.8|9818|9808|9811|9801|140
1644297600000|2022-02-08 05:20:00|9813.5|9803.5|9810.5|9800.5|9817|9807|9810.5|9800.5|106
1644297900000|2022-02-08 05:25:00|9810.8|9800.8|9815|9805|9817.5|9807.5|9807.8|9797.8|134
1644298200000|2022-02-08 05:30:00|9814.8|9804.8|9801.8|9791.8|9814.8|9804.8|9797|9787|427
1644298500000|2022-02-08 05:35:00|9802.5|9792.5|9806.4|9796.4|9808.9|9798.9|9800.8|9790.8|282
1644298800000|2022-02-08 05:40:00|9806.3|9796.3|9815.8|9805.8|9817.3|9807.3|9804.3|9794.3|298
1644299100000|2022-02-08 05:45:00|9815.5|9805.5|9822.6|9812.6|9826.8|9816.8|9815|9805|270
1644299400000|2022-02-08 05:50:00|9822.5|9812.5|9809|9799|9825|9815|9807.8|9797.8|253
1644299700000|2022-02-08 05:55:00|9808.8|9798.8|9805.5|9795.5|9809|9799|9800.3|9790.3|260
1644300000000|2022-02-08 06:00:00|9805.3|9795.3|9809.5|9799.5|9809.8|9799.8|9800.3|9790.3|281
1644300300000|2022-02-08 06:05:00|9809.8|9799.8|9813.5|9803.5|9816|9806|9807.8|9797.8|221
1644300600000|2022-02-08 06:10:00|9813.8|9803.8|9812.1|9802.1|9817.5|9807.5|9811.4|9801.4|214
1644300900000|2022-02-08 06:15:00|9811.9|9801.9|9804.8|9794.8|9812|9802|9801.8|9791.8|148
1644301200000|2022-02-08 06:20:00|9804.9|9794.9|9803.6|9793.6|9813.5|9803.5|9801.5|9791.5|246
1644301500000|2022-02-08 06:25:00|9803.8|9793.8|9787.5|9777.5|9803.8|9793.8|9787|9777|185
1644301800000|2022-02-08 06:30:00|9788.3|9778.3|9808.3|9798.3|9809.5|9799.5|9788.3|9778.3|321
1644302100000|2022-02-08 06:35:00|9808|9798|9812.1|9802.1|9814.3|9804.3|9807.3|9797.3|256
1644302400000|2022-02-08 06:40:00|9812.3|9802.3|9815.9|9805.9|9816.5|9806.5|9810|9800|237
1644302700000|2022-02-08 06:45:00|9816.3|9806.3|9812|9802|9817.8|9807.8|9806.8|9796.8|218
1644303000000|2022-02-08 06:50:00|9811.8|9801.8|9805.3|9795.3|9812.5|9802.5|9803.3|9793.3|197
1644303300000|2022-02-08 06:55:00|9805.9|9795.9|9803.5|9793.5|9811.5|9801.5|9799.8|9789.8|332
1644303600000|2022-02-08 07:00:00|9803.8|9793.8|9804.8|9794.8|9812|9802|9795.5|9785.5|206
1644303900000|2022-02-08 07:05:00|9804.5|9794.5|9808|9798|9809.9|9799.9|9803.4|9793.4|159
1644304200000|2022-02-08 07:10:00|9808.8|9798.8|9796|9786|9810.5|9800.5|9796|9786|248
1644304500000|2022-02-08 07:15:00|9796.3|9786.3|9799.8|9789.8|9800|9790|9792|9782|195
1644304800000|2022-02-08 07:20:00|9799.6|9789.6|9791.1|9781.1|9801.1|9791.1|9791.1|9781.1|186
1644305100000|2022-02-08 07:25:00|9790.9|9780.9|9782.9|9772.9|9790.9|9780.9|9781.8|9771.8|143
1644305400000|2022-02-08 07:30:00|9783.5|9773.5|9769.9|9759.9|9783.8|9773.8|9765.5|9755.5|304
1644305700000|2022-02-08 07:35:00|9770.1|9760.1|9778.8|9768.8|9780.5|9770.5|9769.5|9759.5|192
1644306000000|2022-02-08 07:40:00|9778.5|9768.5|9768|9758|9779.4|9769.4|9766.8|9756.8|170
1644306300000|2022-02-08 07:45:00|9768.3|9758.3|9764|9754|9771.3|9761.3|9763.8|9753.8|170
1644306600000|2022-02-08 07:50:00|9764.1|9754.1|9749.1|9739.1|9769.5|9759.5|9747.3|9737.3|235
1644306900000|2022-02-08 07:55:00|9749.4|9739.4|9761.1|9751.1|9764.1|9754.1|9739.6|9729.6|278
1644307200000|2022-02-08 08:00:00|9762.4|9752.4|9774.6|9764.6|9777.1|9767.1|9756.8|9746.8|306
1644307500000|2022-02-08 08:05:00|9774.1|9764.1|9757.6|9747.6|9776.6|9766.6|9756.1|9746.1|302
1644307800000|2022-02-08 08:10:00|9757.9|9747.9|9756.1|9746.1|9760.6|9750.6|9755.9|9745.9|186
1644308100000|2022-02-08 08:15:00|9756.4|9746.4|9751.9|9741.9|9758.9|9748.9|9749.9|9739.9|236
1644308400000|2022-02-08 08:20:00|9752.4|9742.4|9743.6|9733.6|9753.4|9743.4|9739.1|9729.1|290
1644308700000|2022-02-08 08:25:00|9744.1|9734.1|9745.9|9735.9|9753.1|9743.1|9741.1|9731.1|223
1644309000000|2022-02-08 08:30:00|9745.4|9735.4|9744.1|9734.1|9745.4|9735.4|9738.9|9728.9|210
1644309300000|2022-02-08 08:35:00|9743.9|9733.9|9738.9|9728.9|9744.6|9734.6|9738.1|9728.1|151
1644309600000|2022-02-08 08:40:00|9738.6|9728.6|9731.6|9721.6|9738.6|9728.6|9725.9|9715.9|207
1644309900000|2022-02-08 08:45:00|9731.1|9721.1|9737.9|9727.9|9739.6|9729.6|9729.4|9719.4|203
1644310200000|2022-02-08 08:50:00|9738.4|9728.4|9738.1|9728.1|9738.9|9728.9|9735.6|9725.6|150
1644310500000|2022-02-08 08:55:00|9737.9|9727.9|9736.6|9726.6|9738.9|9728.9|9735.4|9725.4|196
1644310800000|2022-02-08 09:00:00|9736.4|9726.4|9737.4|9727.4|9738.9|9728.9|9733.9|9723.9|195
1644311100000|2022-02-08 09:05:00|9737.6|9727.6|9726.9|9716.9|9738.9|9728.9|9723.4|9713.4|179
1644311400000|2022-02-08 09:10:00|9727.4|9717.4|9709.6|9699.6|9727.4|9717.4|9709.1|9699.1|189
1644311700000|2022-02-08 09:15:00|9709.4|9699.4|9721.9|9711.9|9723.4|9713.4|9709.4|9699.4|144
1644312000000|2022-02-08 09:20:00|9721.6|9711.6|9715.1|9705.1|9723.4|9713.4|9713.1|9703.1|184
1644312300000|2022-02-08 09:25:00|9715.4|9705.4|9711.4|9701.4|9716.9|9706.9|9710.6|9700.6|135
1644312600000|2022-02-08 09:30:00|9711.9|9701.9|9714.4|9704.4|9715.9|9705.9|9711.9|9701.9|126
1644312900000|2022-02-08 09:35:00|9714.6|9704.6|9712.1|9702.1|9715.4|9705.4|9709.6|9699.6|150
1644313200000|2022-02-08 09:40:00|9712.4|9702.4|9706.6|9696.6|9715.1|9705.1|9706.4|9696.4|143
1644313500000|2022-02-08 09:45:00|9706.4|9696.4|9703.6|9693.6|9707.1|9697.1|9698.6|9688.6|158
1644313800000|2022-02-08 09:50:00|9702.9|9692.9|9708.9|9698.9|9709.1|9699.1|9701.6|9691.6|234
1644314100000|2022-02-08 09:55:00|9708.6|9698.6|9708.6|9698.6|9709.4|9699.4|9705.1|9695.1|168
1644314400000|2022-02-08 10:00:00|9708.4|9698.4|9689.3|9679.3|9709.1|9699.1|9688.1|9678.1|215
1644314700000|2022-02-08 10:05:00|9688.9|9678.9|9702.9|9692.9|9704.1|9694.1|9688.9|9678.9|178
1644315000000|2022-02-08 10:10:00|9702.6|9692.6|9702.4|9692.4|9704.9|9694.9|9701.6|9691.6|115
1644315300000|2022-02-08 10:15:00|9702.6|9692.6|9699.6|9689.6|9704.6|9694.6|9698.1|9688.1|179
1644315600000|2022-02-08 10:20:00|9699.9|9689.9|9700.4|9690.4|9702.9|9692.9|9698.4|9688.4|220
1644315900000|2022-02-08 10:25:00|9699.4|9689.4|9699.1|9689.1|9701.4|9691.4|9697.9|9687.9|180
1644316200000|2022-02-08 10:30:00|9699.6|9689.6|9705.4|9695.4|9710.9|9700.9|9698.1|9688.1|233
1644316500000|2022-02-08 10:35:00|9705.1|9695.1|9707.9|9697.9|9709.6|9699.6|9701.9|9691.9|114
1644316800000|2022-02-08 10:40:00|9707.4|9697.4|9710.9|9700.9|9716.9|9706.9|9705.9|9695.9|159
1644317100000|2022-02-08 10:45:00|9711.1|9701.1|9716.4|9706.4|9717.9|9707.9|9709.1|9699.1|139
1644317400000|2022-02-08 10:50:00|9716.6|9706.6|9710.6|9700.6|9717.1|9707.1|9706.6|9696.6|242
1644317700000|2022-02-08 10:55:00|9710.9|9700.9|9714.6|9704.6|9719.9|9709.9|9710.1|9700.1|139
1644318000000|2022-02-08 11:00:00|9714.9|9704.9|9709.9|9699.9|9714.9|9704.9|9706.6|9696.6|162
1644318300000|2022-02-08 11:05:00|9709.6|9699.6|9715.1|9705.1|9721.4|9711.4|9708.6|9698.6|184
1644318600000|2022-02-08 11:10:00|9714.6|9704.6|9710.9|9700.9|9719.1|9709.1|9709.4|9699.4|185
1644318900000|2022-02-08 11:15:00|9710.6|9700.6|9712.1|9702.1|9715.4|9705.4|9709.1|9699.1|143
1644319200000|2022-02-08 11:20:00|9711.6|9701.6|9714.9|9704.9|9716.1|9706.1|9711.1|9701.1|147
1644319500000|2022-02-08 11:25:00|9714.6|9704.6|9717.4|9707.4|9721.9|9711.9|9713.4|9703.4|176
1644319800000|2022-02-08 11:30:00|9717.1|9707.1|9729.8|9719.8|9736.1|9726.1|9716.6|9706.6|183
1644320100000|2022-02-08 11:35:00|9730|9720|9723.1|9713.1|9730|9720|9719.9|9709.9|233
1644320400000|2022-02-08 11:40:00|9722.9|9712.9|9728.4|9718.4|9728.4|9718.4|9721.1|9711.1|230
1644320700000|2022-02-08 11:45:00|9728.1|9718.1|9730.4|9720.4|9733.6|9723.6|9725.6|9715.6|228
1644321000000|2022-02-08 11:50:00|9729.9|9719.9|9725.6|9715.6|9734.4|9724.4|9725.4|9715.4|185
1644321300000|2022-02-08 11:55:00|9725.4|9715.4|9722.6|9712.6|9728.4|9718.4|9721.6|9711.6|198
1644321600000|2022-02-08 12:00:00|9722.4|9712.4|9715.6|9705.6|9725.9|9715.9|9715.6|9705.6|211
1644321900000|2022-02-08 12:05:00|9715.9|9705.9|9728.6|9718.6|9728.6|9718.6|9715.4|9705.4|232
1644322200000|2022-02-08 12:10:00|9728.4|9718.4|9730.4|9720.4|9733.1|9723.1|9726.6|9716.6|204
1644322500000|2022-02-08 12:15:00|9730.1|9720.1|9730.6|9720.6|9733.4|9723.4|9720.9|9710.9|219
1644322800000|2022-02-08 12:20:00|9730.4|9720.4|9731.6|9721.6|9733.6|9723.6|9726.4|9716.4|222
1644323100000|2022-02-08 12:25:00|9731.4|9721.4|9732.9|9722.9|9734.1|9724.1|9730.6|9720.6|161
1644323400000|2022-02-08 12:30:00|9732.6|9722.6|9727.1|9717.1|9739.6|9729.6|9726.4|9716.4|242
1644323700000|2022-02-08 12:35:00|9727.4|9717.4|9730.4|9720.4|9735.4|9725.4|9723.9|9713.9|202
1644324000000|2022-02-08 12:40:00|9729.6|9719.6|9732.1|9722.1|9733.6|9723.6|9727.4|9717.4|156
1644324300000|2022-02-08 12:45:00|9731.9|9721.9|9735.6|9725.6|9738.4|9728.4|9729.6|9719.6|198
1644324600000|2022-02-08 12:50:00|9735.9|9725.9|9732.9|9722.9|9735.9|9725.9|9727.9|9717.9|208
1644324900000|2022-02-08 12:55:00|9732.6|9722.6|9730.1|9720.1|9738.6|9728.6|9726.1|9716.1|298
1644325200000|2022-02-08 13:00:00|9729.9|9719.9|9705.9|9695.9|9732.6|9722.6|9692|9682|705
1644325500000|2022-02-08 13:05:00|9702.3|9692.3|9697.9|9687.9|9709.1|9699.1|9693.3|9683.3|599
1644325800000|2022-02-08 13:10:00|9695.9|9685.9|9709.9|9699.9|9712.6|9702.6|9690.9|9680.9|433
1644326100000|2022-02-08 13:15:00|9710.4|9700.4|9701.4|9691.4|9713.6|9703.6|9698.1|9688.1|457
1644326400000|2022-02-08 13:20:00|9701.6|9691.6|9719.1|9709.1|9720.9|9710.9|9696.4|9686.4|354
1644326700000|2022-02-08 13:25:00|9719.4|9709.4|9729.4|9719.4|9732.3|9722.3|9718.4|9708.4|445
1644327000000|2022-02-08 13:30:00|9729.1|9719.1|9746.4|9736.4|9747.1|9737.1|9729.1|9719.1|384
1644327300000|2022-02-08 13:35:00|9746.6|9736.6|9753.6|9743.6|9754.4|9744.4|9745.4|9735.4|356
1644327600000|2022-02-08 13:40:00|9753.9|9743.9|9745.1|9735.1|9754.4|9744.4|9743.1|9733.1|366
1644327900000|2022-02-08 13:45:00|9745.4|9735.4|9747.1|9737.1|9753.6|9743.6|9743.6|9733.6|392
1644328200000|2022-02-08 13:50:00|9747.4|9737.4|9774.4|9764.4|9774.9|9764.9|9740.6|9730.6|513
1644328500000|2022-02-08 13:55:00|9774.6|9764.6|9781.6|9771.6|9784.4|9774.4|9771.9|9761.9|444
1644328800000|2022-02-08 14:00:00|9781.4|9771.4|9780.4|9770.4|9788.6|9778.6|9771.9|9761.9|453
1644329100000|2022-02-08 14:05:00|9779.6|9769.6|9781.9|9771.9|9788.4|9778.4|9777.9|9767.9|287
1644329400000|2022-02-08 14:10:00|9781.6|9771.6|9779.6|9769.6|9786.4|9776.4|9775.1|9765.1|317
1644329700000|2022-02-08 14:15:00|9779.1|9769.1|9779.9|9769.9|9787.4|9777.4|9774.1|9764.1|370
1644330000000|2022-02-08 14:20:00|9780.4|9770.4|9778.9|9768.9|9783.6|9773.6|9773.9|9763.9|312
1644330300000|2022-02-08 14:25:00|9778.6|9768.6|9775.1|9765.1|9782.6|9772.6|9773.1|9763.1|351
1644330600000|2022-02-08 14:30:00|9775.9|9765.9|9782.9|9772.9|9784.6|9774.6|9771.1|9761.1|556
1644330900000|2022-02-08 14:35:00|9783.4|9773.4|9779.1|9769.1|9786.4|9776.4|9773.4|9763.4|589
1644331200000|2022-02-08 14:40:00|9778.1|9768.1|9777.4|9767.4|9785.4|9775.4|9776.6|9766.6|513
1644331500000|2022-02-08 14:45:00|9776.4|9766.4|9754.9|9744.9|9779.9|9769.9|9752.4|9742.4|441
1644331800000|2022-02-08 14:50:00|9755.1|9745.1|9762.4|9752.4|9773.4|9763.4|9750.6|9740.6|466
1644332100000|2022-02-08 14:55:00|9763.1|9753.1|9757.1|9747.1|9767.6|9757.6|9756.4|9746.4|482
1644332400000|2022-02-08 15:00:00|9756.9|9746.9|9761.1|9751.1|9761.3|9751.3|9740.1|9730.1|422
1644332700000|2022-02-08 15:05:00|9760.9|9750.9|9751.9|9741.9|9763.1|9753.1|9749.9|9739.9|320
1644333000000|2022-02-08 15:10:00|9751.1|9741.1|9754.4|9744.4|9755.4|9745.4|9744.4|9734.4|342
1644333300000|2022-02-08 15:15:00|9753.9|9743.9|9757.4|9747.4|9770.1|9760.1|9753.9|9743.9|299
1644333600000|2022-02-08 15:20:00|9756.4|9746.4|9752.6|9742.6|9761.9|9751.9|9751.1|9741.1|336
1644333900000|2022-02-08 15:25:00|9752.4|9742.4|9745.6|9735.6|9758.9|9748.9|9745.1|9735.1|424
1644334200000|2022-02-08 15:30:00|9745.4|9735.4|9746.4|9736.4|9752.6|9742.6|9740.6|9730.6|403
1644334500000|2022-02-08 15:35:00|9745.9|9735.9|9738.6|9728.6|9746.4|9736.4|9736.1|9726.1|259
1644334800000|2022-02-08 15:40:00|9738.4|9728.4|9717.4|9707.4|9739.6|9729.6|9716.1|9706.1|357
1644335100000|2022-02-08 15:45:00|9717.1|9707.1|9739.1|9729.1|9744.1|9734.1|9711.9|9701.9|442
1644335400000|2022-02-08 15:50:00|9738.9|9728.9|9742.9|9732.9|9752.6|9742.6|9734.1|9724.1|447
1644335700000|2022-02-08 15:55:00|9743.1|9733.1|9746.3|9736.3|9750.1|9740.1|9738.9|9728.9|444
1644336000000|2022-02-08 16:00:00|9746.6|9736.6|9741.1|9731.1|9752.6|9742.6|9737.4|9727.4|413
1644336300000|2022-02-08 16:05:00|9741.4|9731.4|9726.4|9716.4|9744.8|9734.8|9725.9|9715.9|340
1644336600000|2022-02-08 16:10:00|9726.1|9716.1|9742.1|9732.1|9744.1|9734.1|9726.1|9716.1|361
1644336900000|2022-02-08 16:15:00|9741.9|9731.9|9749.9|9739.9|9751.4|9741.4|9740.4|9730.4|345
1644337200000|2022-02-08 16:20:00|9750.1|9740.1|9746.9|9736.9|9751.4|9741.4|9743.1|9733.1|245
1644337500000|2022-02-08 16:25:00|9746.6|9736.6|9752.6|9742.6|9754.6|9744.6|9744.9|9734.9|190
1644337800000|2022-02-08 16:30:00|9753.1|9743.1|9752.9|9742.9|9760.1|9750.1|9748.6|9738.6|283
1644338100000|2022-02-08 16:35:00|9752.4|9742.4|9769.4|9759.4|9772.1|9762.1|9752.4|9742.4|293
1644338400000|2022-02-08 16:40:00|9769.9|9759.9|9780.9|9770.9|9781.1|9771.1|9767.9|9757.9|270
1644338700000|2022-02-08 16:45:00|9781.1|9771.1|9783.1|9773.1|9794.1|9784.1|9780.1|9770.1|376
1644339000000|2022-02-08 16:50:00|9783.4|9773.4|9789.6|9779.6|9793.6|9783.6|9780.9|9770.9|317
1644339300000|2022-02-08 16:55:00|9790.1|9780.1|9789.1|9779.1|9799.1|9789.1|9787.1|9777.1|391
1644339600000|2022-02-08 17:00:00|9788.1|9778.1|9792.1|9782.1|9794.6|9784.6|9784.9|9774.9|229
1644339900000|2022-02-08 17:05:00|9792.6|9782.6|9792.9|9782.9|9795.6|9785.6|9789.6|9779.6|242
1644340200000|2022-02-08 17:10:00|9793.6|9783.6|9793.6|9783.6|9803.4|9793.4|9792.1|9782.1|235
1644340500000|2022-02-08 17:15:00|9793.4|9783.4|9778.1|9768.1|9794.1|9784.1|9776.6|9766.6|237
1644340800000|2022-02-08 17:20:00|9778.4|9768.4|9786.4|9776.4|9787.9|9777.9|9774.9|9764.9|235
1644341100000|2022-02-08 17:25:00|9786.6|9776.6|9788.1|9778.1|9792.6|9782.6|9783.6|9773.6|178
1644341400000|2022-02-08 17:30:00|9788.4|9778.4|9792.6|9782.6|9796.1|9786.1|9787.1|9777.1|238
1644341700000|2022-02-08 17:35:00|9792.4|9782.4|9791.6|9781.6|9796.9|9786.9|9791.1|9781.1|150
1644342000000|2022-02-08 17:40:00|9791.9|9781.9|9799.4|9789.4|9800.9|9790.9|9791.4|9781.4|159
1644342300000|2022-02-08 17:45:00|9799.6|9789.6|9795.1|9785.1|9800.6|9790.6|9793.4|9783.4|151
1644342600000|2022-02-08 17:50:00|9795.4|9785.4|9802.1|9792.1|9802.4|9792.4|9794.9|9784.9|243
1644342900000|2022-02-08 17:55:00|9802.6|9792.6|9812.3|9802.3|9812.5|9802.5|9798.9|9788.9|249
1644368400000|2022-02-09 01:00:00|9800.1|9790.1|9808.5|9798.5|9810|9800|9797|9787|257
1644368700000|2022-02-09 01:05:00|9808.8|9798.8|9793.3|9783.3|9810.6|9800.6|9789.1|9779.1|332
1644369000000|2022-02-09 01:10:00|9793.6|9783.6|9791.4|9781.4|9798.9|9788.9|9789.9|9779.9|270
1644369300000|2022-02-09 01:15:00|9791|9781|9788.3|9778.3|9794.4|9784.4|9784.3|9774.3|268
1644369600000|2022-02-09 01:20:00|9788.5|9778.5|9787|9777|9789.6|9779.6|9786.3|9776.3|210
1644369900000|2022-02-09 01:25:00|9786|9776|9794|9784|9794.5|9784.5|9786|9776|252
1644370200000|2022-02-09 01:30:00|9793.8|9783.8|9790|9780|9803.5|9793.5|9790|9780|371
1644370500000|2022-02-09 01:35:00|9790.5|9780.5|9799.3|9789.3|9799.8|9789.8|9790.3|9780.3|333
1644370800000|2022-02-09 01:40:00|9799.6|9789.6|9814.3|9804.3|9814.3|9804.3|9799.6|9789.6|277
1644371100000|2022-02-09 01:45:00|9814.5|9804.5|9808.6|9798.6|9817.5|9807.5|9806|9796|266
1644371400000|2022-02-09 01:50:00|9808.8|9798.8|9801.5|9791.5|9812.8|9802.8|9798.8|9788.8|156
1644371700000|2022-02-09 01:55:00|9801.8|9791.8|9794.5|9784.5|9802.8|9792.8|9792.5|9782.5|191
1644372000000|2022-02-09 02:00:00|9794|9784|9802|9792|9802.9|9792.9|9793|9783|213
1644372300000|2022-02-09 02:05:00|9802.3|9792.3|9800.3|9790.3|9803.6|9793.6|9799.3|9789.3|183
1644372600000|2022-02-09 02:10:00|9800.8|9790.8|9802.3|9792.3|9804|9794|9797.3|9787.3|169
1644372900000|2022-02-09 02:15:00|9802.5|9792.5|9801.9|9791.9|9804|9794|9799|9789|96
1644373200000|2022-02-09 02:20:00|9802.1|9792.1|9803.8|9793.8|9804.3|9794.3|9801.3|9791.3|86
1644373500000|2022-02-09 02:25:00|9803.5|9793.5|9807.8|9797.8|9808|9798|9802.5|9792.5|71
1644373800000|2022-02-09 02:30:00|9807.5|9797.5|9803.8|9793.8|9808.8|9798.8|9798|9788|350
1644374100000|2022-02-09 02:35:00|9803|9793|9801.8|9791.8|9803.5|9793.5|9794.9|9784.9|186
1644374400000|2022-02-09 02:40:00|9802|9792|9802.5|9792.5|9802.8|9792.8|9800.4|9790.4|54
1644374700000|2022-02-09 02:45:00|9802.8|9792.8|9808.6|9798.6|9810.3|9800.3|9802.8|9792.8|288
1644375000000|2022-02-09 02:50:00|9808.5|9798.5|9807.5|9797.5|9810.3|9800.3|9806.5|9796.5|147
1644375300000|2022-02-09 02:55:00|9807.3|9797.3|9802|9792|9810.5|9800.5|9801.5|9791.5|306
1644375600000|2022-02-09 03:00:00|9803|9793|9809.1|9799.1|9809.5|9799.5|9799|9789|316
1644375900000|2022-02-09 03:05:00|9809.3|9799.3|9811.3|9801.3|9812.8|9802.8|9804.8|9794.8|238
1644376200000|2022-02-09 03:10:00|9811.5|9801.5|9817.3|9807.3|9819.4|9809.4|9811.5|9801.5|288
1644376500000|2022-02-09 03:15:00|9817|9807|9816.9|9806.9|9817.8|9807.8|9812.5|9802.5|287
1644376800000|2022-02-09 03:20:00|9817.1|9807.1|9814.8|9804.8|9819|9809|9814|9804|179
1644377100000|2022-02-09 03:25:00|9814.5|9804.5|9814|9804|9815.3|9805.3|9809.8|9799.8|295
1644377400000|2022-02-09 03:30:00|9813.8|9803.8|9815.8|9805.8|9816.8|9806.8|9813.6|9803.6|185
1644377700000|2022-02-09 03:35:00|9815.5|9805.5|9821.3|9811.3|9822.1|9812.1|9815.5|9805.5|106
1644378000000|2022-02-09 03:40:00|9821.5|9811.5|9822.3|9812.3|9824.3|9814.3|9821.3|9811.3|42
1644378300000|2022-02-09 03:45:00|9822.5|9812.5|9821|9811|9824.3|9814.3|9819|9809|83
1644378600000|2022-02-09 03:50:00|9820.5|9810.5|9819.1|9809.1|9820.5|9810.5|9818.8|9808.8|52
1644378900000|2022-02-09 03:55:00|9819.5|9809.5|9818.5|9808.5|9819.8|9809.8|9817.5|9807.5|36
1644379200000|2022-02-09 04:00:00|9818.3|9808.3|9821|9811|9821.8|9811.8|9818.3|9808.3|37
1644379500000|2022-02-09 04:05:00|9821.3|9811.3|9823.3|9813.3|9824|9814|9820.5|9810.5|65
1644379800000|2022-02-09 04:10:00|9823.5|9813.5|9821.8|9811.8|9824.5|9814.5|9821.5|9811.5|54
1644380100000|2022-02-09 04:15:00|9822|9812|9823.8|9813.8|9824.3|9814.3|9821|9811|67
1644380400000|2022-02-09 04:20:00|9823.5|9813.5|9824.4|9814.4|9824.5|9814.5|9823.5|9813.5|35
1644380700000|2022-02-09 04:25:00|9824.3|9814.3|9821.5|9811.5|9824.4|9814.4|9821.5|9811.5|49
1644381000000|2022-02-09 04:30:00|9821.8|9811.8|9822.8|9812.8|9823.8|9813.8|9821.8|9811.8|75
1644381300000|2022-02-09 04:35:00|9823|9813|9822|9812|9823.9|9813.9|9821.8|9811.8|34
1644381600000|2022-02-09 04:40:00|9822.5|9812.5|9823|9813|9823.5|9813.5|9822|9812|34
1644381900000|2022-02-09 04:45:00|9823.5|9813.5|9824.1|9814.1|9824.1|9814.1|9823|9813|23
1644382200000|2022-02-09 04:50:00|9824.3|9814.3|9823.3|9813.3|9824.3|9814.3|9822.5|9812.5|36
1644382500000|2022-02-09 04:55:00|9823.5|9813.5|9823.1|9813.1|9824.6|9814.6|9821.5|9811.5|36
1644382800000|2022-02-09 05:00:00|9823.4|9813.4|9823|9813|9824|9814|9821.8|9811.8|50
1644383100000|2022-02-09 05:05:00|9823.3|9813.3|9826.6|9816.6|9827|9817|9823.3|9813.3|91
1644383400000|2022-02-09 05:10:00|9826.9|9816.9|9824|9814|9827|9817|9823|9813|102
1644383700000|2022-02-09 05:15:00|9823.3|9813.3|9824.8|9814.8|9825.3|9815.3|9823.3|9813.3|82
1644384000000|2022-02-09 05:20:00|9825.5|9815.5|9827|9817|9828.3|9818.3|9824.3|9814.3|65
1644384300000|2022-02-09 05:25:00|9826.8|9816.8|9826.3|9816.3|9827.3|9817.3|9824.3|9814.3|90
1644384600000|2022-02-09 05:30:00|9826.4|9816.4|9809.5|9799.5|9826.4|9816.4|9809.5|9799.5|347
1644384900000|2022-02-09 05:35:00|9808.9|9798.9|9814|9804|9816.3|9806.3|9808.8|9798.8|204
1644385200000|2022-02-09 05:40:00|9813.9|9803.9|9817|9807|9819|9809|9813.9|9803.9|172
1644385500000|2022-02-09 05:45:00|9816.6|9806.6|9810|9800|9818.5|9808.5|9809.8|9799.8|218
1644385800000|2022-02-09 05:50:00|9810.1|9800.1|9792.4|9782.4|9811.8|9801.8|9790.5|9780.5|346
1644386100000|2022-02-09 05:55:00|9792.1|9782.1|9782.3|9772.3|9792.4|9782.4|9776|9766|394
1644386400000|2022-02-09 06:00:00|9781.8|9771.8|9789.5|9779.5|9789.8|9779.8|9781.8|9771.8|333
1644386700000|2022-02-09 06:05:00|9789.6|9779.6|9788.3|9778.3|9790.8|9780.8|9785.8|9775.8|192
1644387000000|2022-02-09 06:10:00|9788.1|9778.1|9782.5|9772.5|9788.1|9778.1|9781|9771|219
1644387300000|2022-02-09 06:15:00|9782.3|9772.3|9779.3|9769.3|9785.3|9775.3|9778|9768|227
1644387600000|2022-02-09 06:20:00|9778.9|9768.9|9774.5|9764.5|9778.9|9768.9|9773.1|9763.1|223
1644387900000|2022-02-09 06:25:00|9774.3|9764.3|9778|9768|9778.8|9768.8|9773.5|9763.5|181
1644388200000|2022-02-09 06:30:00|9778.3|9768.3|9784.4|9774.4|9786.8|9776.8|9777.8|9767.8|245
1644388500000|2022-02-09 06:35:00|9784|9774|9785.3|9775.3|9787|9777|9780.5|9770.5|267
1644388800000|2022-02-09 06:40:00|9785.4|9775.4|9786.9|9776.9|9788.3|9778.3|9784|9774|154
1644389100000|2022-02-09 06:45:00|9787|9777|9784.5|9774.5|9787.5|9777.5|9777.8|9767.8|184
1644389400000|2022-02-09 06:50:00|9784.3|9774.3|9784.8|9774.8|9787.1|9777.1|9781|9771|182
1644389700000|2022-02-09 06:55:00|9785.1|9775.1|9788|9778|9790.5|9780.5|9785|9775|356
1644390000000|2022-02-09 07:00:00|9787.8|9777.8|9763.5|9753.5|9787.8|9777.8|9756.4|9746.4|210
1644390300000|2022-02-09 07:05:00|9763.4|9753.4|9759.8|9749.8|9763.4|9753.4|9756.5|9746.5|175
1644390600000|2022-02-09 07:10:00|9759.9|9749.9|9762.5|9752.5|9763.5|9753.5|9758.5|9748.5|98
1644390900000|2022-02-09 07:15:00|9762.3|9752.3|9747.8|9737.8|9762.3|9752.3|9742.5|9732.5|141
1644391200000|2022-02-09 07:20:00|9747.5|9737.5|9748.3|9738.3|9751|9741|9744|9734|192
1644391500000|2022-02-09 07:25:00|9748|9738|9754.5|9744.5|9758.9|9748.9|9746|9736|192
1644391800000|2022-02-09 07:30:00|9754.6|9744.6|9749.8|9739.8|9757.5|9747.5|9748.8|9738.8|199
1644392100000|2022-02-09 07:35:00|9750.3|9740.3|9738.5|9728.5|9751.1|9741.1|9736.9|9726.9|189
1644392400000|2022-02-09 07:40:00|9738.3|9728.3|9734.6|9724.6|9746.1|9736.1|9731.3|9721.3|209
1644392700000|2022-02-09 07:45:00|9734.3|9724.3|9732|9722|9734.3|9724.3|9725.5|9715.5|119
1644393000000|2022-02-09 07:50:00|9731.8|9721.8|9745.8|9735.8|9745.8|9735.8|9731|9721|196
1644393300000|2022-02-09 07:55:00|9746.3|9736.3|9737.9|9727.9|9746.6|9736.6|9737.9|9727.9|171
1644393600000|2022-02-09 08:00:00|9739.5|9729.5|9737.9|9727.9|9749.3|9739.3|9733.1|9723.1|274
1644393900000|2022-02-09 08:05:00|9738.1|9728.1|9729.6|9719.6|9738.6|9728.6|9727.9|9717.9|154
1644394200000|2022-02-09 08:10:00|9729.9|9719.9|9733.6|9723.6|9734.4|9724.4|9729.6|9719.6|111
1644394500000|2022-02-09 08:15:00|9733.9|9723.9|9737.6|9727.6|9742.9|9732.9|9732.6|9722.6|144
1644394800000|2022-02-09 08:20:00|9737.4|9727.4|9740.9|9730.9|9744.1|9734.1|9736.4|9726.4|173
1644395100000|2022-02-09 08:25:00|9740.6|9730.6|9747.4|9737.4|9752.1|9742.1|9737.1|9727.1|182
1644395400000|2022-02-09 08:30:00|9747.1|9737.1|9750.6|9740.6|9752.4|9742.4|9746.1|9736.1|169
1644395700000|2022-02-09 08:35:00|9750.9|9740.9|9750.6|9740.6|9755.4|9745.4|9745.9|9735.9|127
1644396000000|2022-02-09 08:40:00|9750.9|9740.9|9766.1|9756.1|9766.6|9756.6|9750.9|9740.9|174
1644396300000|2022-02-09 08:45:00|9765.9|9755.9|9773.9|9763.9|9773.9|9763.9|9762.6|9752.6|206
1644396600000|2022-02-09 08:50:00|9774.1|9764.1|9773.1|9763.1|9780.9|9770.9|9769.6|9759.6|200
1644396900000|2022-02-09 08:55:00|9773.4|9763.4|9776.9|9766.9|9777.9|9767.9|9768.6|9758.6|153
1644397200000|2022-02-09 09:00:00|9777.1|9767.1|9777.1|9767.1|9784.4|9774.4|9774.4|9764.4|190
1644397500000|2022-02-09 09:05:00|9777.4|9767.4|9782.9|9772.9|9784.1|9774.1|9775.1|9765.1|104
1644397800000|2022-02-09 09:10:00|9782.6|9772.6|9776.9|9766.9|9785.6|9775.6|9774.6|9764.6|129
1644398100000|2022-02-09 09:15:00|9776.6|9766.6|9778.9|9768.9|9783.6|9773.6|9772.4|9762.4|181
1644398400000|2022-02-09 09:20:00|9778.6|9768.6|9778.1|9768.1|9779.4|9769.4|9774.6|9764.6|148
1644398700000|2022-02-09 09:25:00|9778.4|9768.4|9779.9|9769.9|9781.4|9771.4|9774.6|9764.6|165
1644399000000|2022-02-09 09:30:00|9779.6|9769.6|9775.6|9765.6|9780.9|9770.9|9774.6|9764.6|165
1644399300000|2022-02-09 09:35:00|9775.9|9765.9|9772.6|9762.6|9781.4|9771.4|9771.4|9761.4|183
1644399600000|2022-02-09 09:40:00|9773.4|9763.4|9771.9|9761.9|9774.9|9764.9|9769|9759|91
1644399900000|2022-02-09 09:45:00|9771.6|9761.6|9771.6|9761.6|9773.9|9763.9|9769.6|9759.6|133
1644400200000|2022-02-09 09:50:00|9771.9|9761.9|9773.1|9763.1|9774.6|9764.6|9769.6|9759.6|146
1644400500000|2022-02-09 09:55:00|9773.4|9763.4|9767.9|9757.9|9775.6|9765.6|9767.6|9757.6|112
1644400800000|2022-02-09 10:00:00|9767.6|9757.6|9773.6|9763.6|9773.6|9763.6|9762.4|9752.4|156
1644401100000|2022-02-09 10:05:00|9773.4|9763.4|9781.6|9771.6|9782.4|9772.4|9772.6|9762.6|119
1644401400000|2022-02-09 10:10:00|9781.4|9771.4|9785.9|9775.9|9786.4|9776.4|9780.6|9770.6|106
1644401700000|2022-02-09 10:15:00|9785.6|9775.6|9789.4|9779.4|9789.6|9779.6|9784.9|9774.9|117
1644402000000|2022-02-09 10:20:00|9789.1|9779.1|9787.9|9777.9|9789.4|9779.4|9784.4|9774.4|119
1644402300000|2022-02-09 10:25:00|9787.6|9777.6|9794.6|9784.6|9796.6|9786.6|9787.4|9777.4|172
1644402600000|2022-02-09 10:30:00|9795.4|9785.4|9795.1|9785.1|9798.1|9788.1|9790.9|9780.9|151
1644402900000|2022-02-09 10:35:00|9794.9|9784.9|9790.9|9780.9|9795.4|9785.4|9789.9|9779.9|112
1644403200000|2022-02-09 10:40:00|9790.6|9780.6|9790.1|9780.1|9791.1|9781.1|9788.6|9778.6|116
1644403500000|2022-02-09 10:45:00|9789.9|9779.9|9790.9|9780.9|9790.9|9780.9|9786.4|9776.4|81
1644403800000|2022-02-09 10:50:00|9790.6|9780.6|9791.6|9781.6|9798.1|9788.1|9790.6|9780.6|90
1644404100000|2022-02-09 10:55:00|9791.4|9781.4|9787.9|9777.9|9793.4|9783.4|9787.6|9777.6|223
1644404400000|2022-02-09 11:00:00|9787.4|9777.4|9787.1|9777.1|9789.4|9779.4|9783.9|9773.9|174
1644404700000|2022-02-09 11:05:00|9786.4|9776.4|9794.1|9784.1|9796.6|9786.6|9786.1|9776.1|128
1644405000000|2022-02-09 11:10:00|9794.4|9784.4|9795.6|9785.6|9798.1|9788.1|9792.1|9782.1|182
1644405300000|2022-02-09 11:15:00|9795.1|9785.1|9795.1|9785.1|9795.1|9785.1|9792.4|9782.4|223
1644405600000|2022-02-09 11:20:00|9794.9|9784.9|9792.1|9782.1|9795.4|9785.4|9790.6|9780.6|117
1644405900000|2022-02-09 11:25:00|9791.9|9781.9|9790.1|9780.1|9792.1|9782.1|9786.9|9776.9|133
1644406200000|2022-02-09 11:30:00|9790.6|9780.6|9790.1|9780.1|9790.9|9780.9|9787.9|9777.9|135
1644406500000|2022-02-09 11:35:00|9790.4|9780.4|9790.6|9780.6|9790.9|9780.9|9789.4|9779.4|47
1644406800000|2022-02-09 11:40:00|9790.4|9780.4|9811.4|9801.4|9811.4|9801.4|9789.6|9779.6|170
1644407100000|2022-02-09 11:45:00|9811.6|9801.6|9838.4|9828.4|9842.8|9832.8|9811.6|9801.6|293
1644407400000|2022-02-09 11:50:00|9838.5|9828.5|9836.1|9826.1|9842.6|9832.6|9833.8|9823.8|234
1644407700000|2022-02-09 11:55:00|9836.4|9826.4|9837.6|9827.6|9841.8|9831.8|9834.8|9824.8|160
1644408000000|2022-02-09 12:00:00|9837.9|9827.9|9843.1|9833.1|9844.1|9834.1|9837.4|9827.4|230
1644408300000|2022-02-09 12:05:00|9843.5|9833.5|9859.6|9849.6|9864.3|9854.3|9842|9832|311
1644408600000|2022-02-09 12:10:00|9860|9850|9853.1|9843.1|9863.3|9853.3|9851.6|9841.6|224
1644408900000|2022-02-09 12:15:00|9853|9843|9853.4|9843.4|9857.8|9847.8|9847.3|9837.3|241
1644409200000|2022-02-09 12:20:00|9855.3|9845.3|9854.3|9844.3|9855.9|9845.9|9847.5|9837.5|188
1644409500000|2022-02-09 12:25:00|9854.8|9844.8|9851.3|9841.3|9855.3|9845.3|9848.9|9838.9|218
1644409800000|2022-02-09 12:30:00|9851.5|9841.5|9849.1|9839.1|9856.6|9846.6|9847.1|9837.1|244
1644410100000|2022-02-09 12:35:00|9849.3|9839.3|9853.1|9843.1|9855.6|9845.6|9846.9|9836.9|201
1644410400000|2022-02-09 12:40:00|9852.6|9842.6|9854.3|9844.3|9858|9848|9850.1|9840.1|197
1644410700000|2022-02-09 12:45:00|9854.6|9844.6|9851.6|9841.6|9857.8|9847.8|9849.9|9839.9|145
1644411000000|2022-02-09 12:50:00|9852|9842|9854.1|9844.1|9857.5|9847.5|9851.3|9841.3|180
1644411300000|2022-02-09 12:55:00|9853.9|9843.9|9865.8|9855.8|9874.9|9864.9|9852.3|9842.3|355
1644411600000|2022-02-09 13:00:00|9866.3|9856.3|9870.4|9860.4|9876.3|9866.3|9852.3|9842.3|635
1644411900000|2022-02-09 13:05:00|9870.9|9860.9|9912.1|9902.1|9914.5|9904.5|9869.6|9859.6|613
1644412200000|2022-02-09 13:10:00|9912.3|9902.3|9893.5|9883.5|9919|9909|9891.4|9881.4|629
1644412500000|2022-02-09 13:15:00|9893.8|9883.8|9909|9899|9918.8|9908.8|9891.1|9881.1|466
1644412800000|2022-02-09 13:20:00|9910.3|9900.3|9921.3|9911.3|9921.6|9911.6|9907.9|9897.9|510
1644413100000|2022-02-09 13:25:00|9921.6|9911.6|9948.6|9938.6|9950.5|9940.5|9921.3|9911.3|636
1644413400000|2022-02-09 13:30:00|9949.9|9939.9|9957.8|9947.8|9971.8|9961.8|9949.5|9939.5|679
1644413700000|2022-02-09 13:35:00|9958|9948|9960|9950|9975.6|9965.6|9951.8|9941.8|553
1644414000000|2022-02-09 13:40:00|9959.9|9949.9|9965.9|9955.9|9974.6|9964.6|9955.8|9945.8|495
1644414300000|2022-02-09 13:45:00|9965.4|9955.4|9958.9|9948.9|9966.5|9956.5|9952.4|9942.4|334
1644414600000|2022-02-09 13:50:00|9959|9949|9956|9946|9959.5|9949.5|9951.9|9941.9|268
1644414900000|2022-02-09 13:55:00|9954.9|9944.9|9934.6|9924.6|9956|9946|9930.9|9920.9|410
1644415200000|2022-02-09 14:00:00|9935|9925|9945.6|9935.6|9950.6|9940.6|9935|9925|402
1644415500000|2022-02-09 14:05:00|9946.4|9936.4|9947.3|9937.3|9952.4|9942.4|9941.8|9931.8|247
1644415800000|2022-02-09 14:10:00|9946.5|9936.5|9948.5|9938.5|9950.6|9940.6|9933.1|9923.1|341
1644416100000|2022-02-09 14:15:00|9948.6|9938.6|9950.4|9940.4|9953.1|9943.1|9943.4|9933.4|260
1644416400000|2022-02-09 14:20:00|9950.6|9940.6|9944.5|9934.5|9952.4|9942.4|9938.9|9928.9|255
1644416700000|2022-02-09 14:25:00|9945.3|9935.3|9948.8|9938.8|9951.3|9941.3|9942.5|9932.5|287
1644417000000|2022-02-09 14:30:00|9949.5|9939.5|9948.1|9938.1|9954.3|9944.3|9943.9|9933.9|462
1644417300000|2022-02-09 14:35:00|9947.9|9937.9|9952.5|9942.5|9953|9943|9939.9|9929.9|434
1644417600000|2022-02-09 14:40:00|9952.8|9942.8|9953.4|9943.4|9957.3|9947.3|9951.3|9941.3|317
1644417900000|2022-02-09 14:45:00|9953|9943|9954.8|9944.8|9958.1|9948.1|9951.5|9941.5|365
1644418200000|2022-02-09 14:50:00|9954.9|9944.9|9953|9943|9954.9|9944.9|9946.8|9936.8|349
1644418500000|2022-02-09 14:55:00|9952.9|9942.9|9955.6|9945.6|9958.3|9948.3|9950.9|9940.9|314
1644418800000|2022-02-09 15:00:00|9956.1|9946.1|9969|9959|9972.5|9962.5|9956.1|9946.1|353
1644419100000|2022-02-09 15:05:00|9969.8|9959.8|9968.3|9958.3|9973.4|9963.4|9963.9|9953.9|303
1644419400000|2022-02-09 15:10:00|9968.5|9958.5|9947.6|9937.6|9970.6|9960.6|9947.4|9937.4|404
1644419700000|2022-02-09 15:15:00|9947.9|9937.9|9961.6|9951.6|9965.4|9955.4|9947.9|9937.9|441
1644420000000|2022-02-09 15:20:00|9960.5|9950.5|9979.5|9969.5|9983.4|9973.4|9957|9947|482
1644420300000|2022-02-09 15:25:00|9979.8|9969.8|10002.6|9992.6|10003.8|9993.8|9976|9966|433
1644420600000|2022-02-09 15:30:00|10002.8|9992.8|10022.1|10012.1|10032.1|10022.1|10002.8|9992.8|549
1644420900000|2022-02-09 15:35:00|10022.4|10012.4|10027.4|10017.4|10028.9|10018.9|10012.5|10002.5|447
1644421200000|2022-02-09 15:40:00|10026.9|10016.9|10014.5|10004.5|10034.1|10024.1|10014|10004|468
1644421500000|2022-02-09 15:45:00|10015|10005|10011.8|10001.8|10019.8|10009.8|10006.6|9996.6|478
1644421800000|2022-02-09 15:50:00|10012.1|10002.1|10013.5|10003.5|10029.5|10019.5|9999.3|9989.3|425
1644422100000|2022-02-09 15:55:00|10013.8|10003.8|10019.9|10009.9|10028.6|10018.6|10012.9|10002.9|390
1644422400000|2022-02-09 16:00:00|10019.5|10009.5|10025|10015|10025.5|10015.5|10015.9|10005.9|301
1644422700000|2022-02-09 16:05:00|10026.8|10016.8|10017.4|10007.4|10026.8|10016.8|10013.9|10003.9|259
1644423000000|2022-02-09 16:10:00|10017.6|10007.6|10026.4|10016.4|10027.9|10017.9|10015|10005|322
1644423300000|2022-02-09 16:15:00|10026.5|10016.5|10028|10018|10029.9|10019.9|10023.9|10013.9|323
1644423600000|2022-02-09 16:20:00|10028.4|10018.4|10031|10021|10038.3|10028.3|10025.8|10015.8|267
1644423900000|2022-02-09 16:25:00|10031.1|10021.1|10049.6|10039.6|10051|10041|10029.8|10019.8|464
1644424200000|2022-02-09 16:30:00|10049.9|10039.9|10053.8|10043.8|10054.6|10044.6|10048|10038|404
1644424500000|2022-02-09 16:35:00|10053.4|10043.4|10060.9|10050.9|10071.4|10061.4|10038.6|10028.6|378
1644424800000|2022-02-09 16:40:00|10059.8|10049.8|10056.1|10046.1|10062.4|10052.4|10044.6|10034.6|409
1644425100000|2022-02-09 16:45:00|10056.9|10046.9|10060|10050|10070.1|10060.1|10056.5|10046.5|395
1644425400000|2022-02-09 16:50:00|10059.6|10049.6|10058.5|10048.5|10069.4|10059.4|10055.1|10045.1|346
1644425700000|2022-02-09 16:55:00|10058.3|10048.3|10040.9|10030.9|10061|10051|10037.1|10027.1|470
1644426000000|2022-02-09 17:00:00|10041.1|10031.1|10066.9|10056.9|10067.9|10057.9|10040|10030|285
1644426300000|2022-02-09 17:05:00|10067|10057|10063.3|10053.3|10069.4|10059.4|10059.3|10049.3|308
1644426600000|2022-02-09 17:10:00|10063|10053|10068.5|10058.5|10068.8|10058.8|10060.1|10050.1|184
1644426900000|2022-02-09 17:15:00|10068.4|10058.4|10070|10060|10084.5|10074.5|10068.1|10058.1|338
1644427200000|2022-02-09 17:20:00|10069.9|10059.9|10045|10035|10071.5|10061.5|10040.4|10030.4|388
1644427500000|2022-02-09 17:25:00|10044.6|10034.6|10059.5|10049.5|10063|10053|10043.9|10033.9|301
1644427800000|2022-02-09 17:30:00|10059.6|10049.6|10075.6|10065.6|10084.4|10074.4|10059.6|10049.6|423
1644428100000|2022-02-09 17:35:00|10075.3|10065.3|10082.5|10072.5|10084.8|10074.8|10067.1|10057.1|304
1644428400000|2022-02-09 17:40:00|10083|10073|10090.6|10080.6|10093.6|10083.6|10077.9|10067.9|241
1644428700000|2022-02-09 17:45:00|10090|10080|10081.8|10071.8|10094.3|10084.3|10076|10066|287
1644429000000|2022-02-09 17:50:00|10082.6|10072.6|10066|10056|10082.8|10072.8|10065.5|10055.5|377
1644429300000|2022-02-09 17:55:00|10066.5|10056.5|10085.3|10075.3|10087.4|10077.4|10062|10052|421
1644454800000|2022-02-10 01:00:00|10093.5|10083.5|10068.9|10058.9|10093.9|10083.9|10068.6|10058.6|355
1644455100000|2022-02-10 01:05:00|10069.1|10059.1|10064.3|10054.3|10074.6|10064.6|10062.4|10052.4|522
1644455400000|2022-02-10 01:10:00|10064|10054|10043.3|10033.3|10065.9|10055.9|10041.1|10031.1|532
1644455700000|2022-02-10 01:15:00|10042.8|10032.8|10037.9|10027.9|10046.1|10036.1|10036.6|10026.6|423
1644456000000|2022-02-10 01:20:00|10038.1|10028.1|10049.9|10039.9|10052.9|10042.9|10038.1|10028.1|390
1644456300000|2022-02-10 01:25:00|10050.3|10040.3|10043.4|10033.4|10050.4|10040.4|10043.1|10033.1|218
1644456600000|2022-02-10 01:30:00|10043.6|10033.6|10043.9|10033.9|10045.8|10035.8|10042.4|10032.4|278
1644456900000|2022-02-10 01:35:00|10044.1|10034.1|10046.1|10036.1|10049.3|10039.3|10043.3|10033.3|335
1644457200000|2022-02-10 01:40:00|10045.9|10035.9|10040.6|10030.6|10052|10042|10038.4|10028.4|304
1644457500000|2022-02-10 01:45:00|10041|10031|10061|10051|10063.8|10053.8|10041|10031|291
1644457800000|2022-02-10 01:50:00|10061.3|10051.3|10056.4|10046.4|10064|10054|10050.6|10040.6|338
1644458100000|2022-02-10 01:55:00|10056.1|10046.1|10054|10044|10056.1|10046.1|10045|10035|279
1644458400000|2022-02-10 02:00:00|10053.9|10043.9|10060.5|10050.5|10064.3|10054.3|10048|10038|472
1644458700000|2022-02-10 02:05:00|10060.3|10050.3|10048.4|10038.4|10061.9|10051.9|10048.4|10038.4|359
1644459000000|2022-02-10 02:10:00|10048.5|10038.5|10051.5|10041.5|10059.6|10049.6|10048.5|10038.5|376
1644459300000|2022-02-10 02:15:00|10052|10042|10051.1|10041.1|10054.4|10044.4|10050.6|10040.6|112
1644459600000|2022-02-10 02:20:00|10050.9|10040.9|10049|10039|10051.5|10041.5|10047.5|10037.5|98
1644459900000|2022-02-10 02:25:00|10049.1|10039.1|10051.6|10041.6|10052.1|10042.1|10047.8|10037.8|123
1644460200000|2022-02-10 02:30:00|10052|10042|10054.1|10044.1|10056.1|10046.1|10050.8|10040.8|239
1644460500000|2022-02-10 02:35:00|10054.5|10044.5|10068|10058|10071.4|10061.4|10054.5|10044.5|327
1644460800000|2022-02-10 02:40:00|10067.8|10057.8|10086.6|10076.6|10092.1|10082.1|10067.8|10057.8|420
1644461100000|2022-02-10 02:45:00|10086.9|10076.9|10077.1|10067.1|10098.9|10088.9|10076.4|10066.4|454
1644461400000|2022-02-10 02:50:00|10076.8|10066.8|10076|10066|10083.6|10073.6|10074.9|10064.9|311
1644461700000|2022-02-10 02:55:00|10075.6|10065.6|10073.5|10063.5|10076.1|10066.1|10068.4|10058.4|271
1644462000000|2022-02-10 03:00:00|10073.4|10063.4|10068.1|10058.1|10073.4|10063.4|10063|10053|253
1644462300000|2022-02-10 03:05:00|10067.9|10057.9|10066.9|10056.9|10071.4|10061.4|10063.1|10053.1|289
1644462600000|2022-02-10 03:10:00|10066.6|10056.6|10061.4|10051.4|10069.6|10059.6|10059.1|10049.1|253
1644462900000|2022-02-10 03:15:00|10061.6|10051.6|10062.5|10052.5|10067.4|10057.4|10060|10050|232
1644463200000|2022-02-10 03:20:00|10062.9|10052.9|10067|10057|10069.3|10059.3|10061.1|10051.1|218
1644463500000|2022-02-10 03:25:00|10067.4|10057.4|10085.6|10075.6|10087.5|10077.5|10062.5|10052.5|375
1644463800000|2022-02-10 03:30:00|10085.4|10075.4|10067.5|10057.5|10085.4|10075.4|10059.4|10049.4|172
1644464100000|2022-02-10 03:35:00|10067.1|10057.1|10071.9|10061.9|10072.8|10062.8|10066.4|10056.4|95
1644464400000|2022-02-10 03:40:00|10071.6|10061.6|10078.9|10068.9|10080.8|10070.8|10071.4|10061.4|120
1644464700000|2022-02-10 03:45:00|10078.6|10068.6|10075.3|10065.3|10079.6|10069.6|10075.3|10065.3|37
1644465000000|2022-02-10 03:50:00|10075.6|10065.6|10085|10075|10085.6|10075.6|10075.6|10065.6|65
1644465300000|2022-02-10 03:55:00|10085.9|10075.9|10088.4|10078.4|10088.9|10078.9|10084.1|10074.1|76
1644465600000|2022-02-10 04:00:00|10088.1|10078.1|10087.4|10077.4|10090|10080|10086.1|10076.1|118
1644465900000|2022-02-10 04:05:00|10086.4|10076.4|10081.5|10071.5|10087.1|10077.1|10080.4|10070.4|79
1644466200000|2022-02-10 04:10:00|10081.6|10071.6|10074.4|10064.4|10083.9|10073.9|10073.3|10063.3|112
1644466500000|2022-02-10 04:15:00|10074.6|10064.6|10074.1|10064.1|10075.6|10065.6|10072.9|10062.9|29
1644466800000|2022-02-10 04:20:00|10076.4|10066.4|10075.4|10065.4|10079.1|10069.1|10074.1|10064.1|80
1644467100000|2022-02-10 04:25:00|10075.6|10065.6|10078.4|10068.4|10079.1|10069.1|10075.1|10065.1|46
1644467400000|2022-02-10 04:30:00|10077.9|10067.9|10078.8|10068.8|10079.6|10069.6|10077.6|10067.6|53
1644467700000|2022-02-10 04:35:00|10079.1|10069.1|10079.1|10069.1|10084.4|10074.4|10077.4|10067.4|92
1644468000000|2022-02-10 04:40:00|10079.6|10069.6|10074.5|10064.5|10080.9|10070.9|10074.3|10064.3|44
1644468300000|2022-02-10 04:45:00|10075.4|10065.4|10069.1|10059.1|10075.4|10065.4|10069|10059|84
1644468600000|2022-02-10 04:50:00|10069.4|10059.4|10069.9|10059.9|10070.9|10060.9|10068.8|10058.8|62
1644468900000|2022-02-10 04:55:00|10069.5|10059.5|10069.9|10059.9|10071.1|10061.1|10068.6|10058.6|67
1644469200000|2022-02-10 05:00:00|10070.1|10060.1|10073.6|10063.6|10074.9|10064.9|10067.9|10057.9|114
1644469500000|2022-02-10 05:05:00|10073.4|10063.4|10073.9|10063.9|10074.1|10064.1|10071.4|10061.4|35
1644469800000|2022-02-10 05:10:00|10074.1|10064.1|10078.1|10068.1|10078.4|10068.4|10073.6|10063.6|61
1644470100000|2022-02-10 05:15:00|10078.4|10068.4|10080.3|10070.3|10081.3|10071.3|10076|10066|60
1644470400000|2022-02-10 05:20:00|10080.8|10070.8|10076.8|10066.8|10080.9|10070.9|10076.8|10066.8|79
1644470700000|2022-02-10 05:25:00|10076.5|10066.5|10075.1|10065.1|10078.6|10068.6|10072.1|10062.1|75
1644471000000|2022-02-10 05:30:00|10075.6|10065.6|10071.1|10061.1|10092.4|10082.4|10069.4|10059.4|435
1644471300000|2022-02-10 05:35:00|10071.5|10061.5|10084.5|10074.5|10087.6|10077.6|10071.3|10061.3|319
1644471600000|2022-02-10 05:40:00|10084|10074|10086.4|10076.4|10087|10077|10081.4|10071.4|261
1644471900000|2022-02-10 05:45:00|10086.1|10076.1|10089.9|10079.9|10092.6|10082.6|10085.9|10075.9|295
1644472200000|2022-02-10 05:50:00|10089.5|10079.5|10079.4|10069.4|10090|10080|10078.1|10068.1|283
1644472500000|2022-02-10 05:55:00|10079.6|10069.6|10089.9|10079.9|10091.1|10081.1|10079.6|10069.6|270
1644472800000|2022-02-10 06:00:00|10090.4|10080.4|10100.4|10090.4|10107.1|10097.1|10089.4|10079.4|348
1644473100000|2022-02-10 06:05:00|10100.8|10090.8|10095.5|10085.5|10102.6|10092.6|10093.9|10083.9|321
1644473400000|2022-02-10 06:10:00|10095.8|10085.8|10104.4|10094.4|10104.6|10094.6|10094.1|10084.1|278
1644473700000|2022-02-10 06:15:00|10104.3|10094.3|10094.5|10084.5|10110|10100|10093.5|10083.5|260
1644474000000|2022-02-10 06:20:00|10094.4|10084.4|10121.4|10111.4|10121.9|10111.9|10094.4|10084.4|274
1644474300000|2022-02-10 06:25:00|10121.6|10111.6|10133.4|10123.4|10136.6|10126.6|10117.5|10107.5|357
1644474600000|2022-02-10 06:30:00|10132.6|10122.6|10126.6|10116.6|10135.1|10125.1|10121|10111|386
1644474900000|2022-02-10 06:35:00|10126.1|10116.1|10137.4|10127.4|10137.9|10127.9|10125.5|10115.5|220
1644475200000|2022-02-10 06:40:00|10137.1|10127.1|10147.3|10137.3|10148.1|10138.1|10136.9|10126.9|258
1644475500000|2022-02-10 06:45:00|10147.4|10137.4|10144.4|10134.4|10147.6|10137.6|10140.6|10130.6|297
1644475800000|2022-02-10 06:50:00|10144.1|10134.1|10143.4|10133.4|10144.9|10134.9|10136.3|10126.3|347
1644476100000|2022-02-10 06:55:00|10143|10133|10152.9|10142.9|10154.6|10144.6|10140.8|10130.8|411
1644476400000|2022-02-10 07:00:00|10153.1|10143.1|10144.1|10134.1|10153.1|10143.1|10140.8|10130.8|185
1644476700000|2022-02-10 07:05:00|10144.3|10134.3|10139.6|10129.6|10144.6|10134.6|10136.4|10126.4|227
1644477000000|2022-02-10 07:10:00|10138.9|10128.9|10143.4|10133.4|10147.1|10137.1|10136.9|10126.9|181
1644477300000|2022-02-10 07:15:00|10142.4|10132.4|10147.1|10137.1|10149.8|10139.8|10142.4|10132.4|112
1644477600000|2022-02-10 07:20:00|10146.9|10136.9|10158.3|10148.3|10162.1|10152.1|10146.4|10136.4|194
1644477900000|2022-02-10 07:25:00|10158.1|10148.1|10152.3|10142.3|10159.8|10149.8|10150.6|10140.6|150
1644478200000|2022-02-10 07:30:00|10151.9|10141.9|10142.4|10132.4|10154.1|10144.1|10142|10132|174
1644478500000|2022-02-10 07:35:00|10142.5|10132.5|10147|10137|10147.8|10137.8|10142.1|10132.1|157
1644478800000|2022-02-10 07:40:00|10146.9|10136.9|10142.3|10132.3|10153.4|10143.4|10141.6|10131.6|157
1644479100000|2022-02-10 07:45:00|10142.5|10132.5|10125.5|10115.5|10142.6|10132.6|10125.5|10115.5|168
1644479400000|2022-02-10 07:50:00|10125.1|10115.1|10127.4|10117.4|10134.6|10124.6|10124.3|10114.3|191
1644479700000|2022-02-10 07:55:00|10127|10117|10123.8|10113.8|10127.5|10117.5|10120.5|10110.5|211
1644480000000|2022-02-10 08:00:00|10122.9|10112.9|10154.1|10144.1|10158.5|10148.5|10121|10111|366
1644480300000|2022-02-10 08:05:00|10154|10144|10154.3|10144.3|10167.8|10157.8|10151.5|10141.5|252
1644480600000|2022-02-10 08:10:00|10155.1|10145.1|10169|10159|10171.9|10161.9|10151.5|10141.5|244
1644480900000|2022-02-10 08:15:00|10168.3|10158.3|10166.8|10156.8|10176|10166|10161.1|10151.1|280
1644481200000|2022-02-10 08:20:00|10167|10157|10173|10163|10174.8|10164.8|10154.4|10144.4|309
1644481500000|2022-02-10 08:25:00|10172.8|10162.8|10184.3|10174.3|10188.3|10178.3|10169|10159|238
1644481800000|2022-02-10 08:30:00|10184|10174|10189.5|10179.5|10197.6|10187.6|10182.4|10172.4|320
1644482100000|2022-02-10 08:35:00|10189.8|10179.8|10193.3|10183.3|10196.4|10186.4|10187.6|10177.6|218
1644482400000|2022-02-10 08:40:00|10193|10183|10175.1|10165.1|10196.5|10186.5|10174.8|10164.8|217
1644482700000|2022-02-10 08:45:00|10175.8|10165.8|10189|10179|10189|10179|10175.8|10165.8|169
1644483000000|2022-02-10 08:50:00|10188.5|10178.5|10201.8|10191.8|10204.4|10194.4|10188.5|10178.5|248
1644483300000|2022-02-10 08:55:00|10202|10192|10192.8|10182.8|10208.5|10198.5|10191.8|10181.8|216
1644483600000|2022-02-10 09:00:00|10193|10183|10194.4|10184.4|10200.1|10190.1|10187.9|10177.9|321
1644483900000|2022-02-10 09:05:00|10194.6|10184.6|10194.6|10184.6|10194.9|10184.9|10185.6|10175.6|232
1644484200000|2022-02-10 09:10:00|10193.4|10183.4|10192.4|10182.4|10196.6|10186.6|10187.9|10177.9|152
1644484500000|2022-02-10 09:15:00|10191.9|10181.9|10193.9|10183.9|10197.6|10187.6|10186.9|10176.9|155
1644484800000|2022-02-10 09:20:00|10194.1|10184.1|10186.4|10176.4|10196.6|10186.6|10185.9|10175.9|212
1644485100000|2022-02-10 09:25:00|10186.6|10176.6|10186.1|10176.1|10191.4|10181.4|10185.4|10175.4|108
1644485400000|2022-02-10 09:30:00|10186.4|10176.4|10191.9|10181.9|10193.9|10183.9|10185.4|10175.4|165
1644485700000|2022-02-10 09:35:00|10191.6|10181.6|10189.1|10179.1|10196.6|10186.6|10187.9|10177.9|158
1644486000000|2022-02-10 09:40:00|10188.9|10178.9|10187.4|10177.4|10189.6|10179.6|10185.4|10175.4|147
1644486300000|2022-02-10 09:45:00|10187.9|10177.9|10186.6|10176.6|10193.9|10183.9|10186.1|10176.1|124
1644486600000|2022-02-10 09:50:00|10186.9|10176.9|10190.6|10180.6|10191.9|10181.9|10185.9|10175.9|152
1644486900000|2022-02-10 09:55:00|10190.4|10180.4|10187.1|10177.1|10190.9|10180.9|10185.6|10175.6|170
1644487200000|2022-02-10 10:00:00|10187.4|10177.4|10233.8|10223.8|10238.4|10228.4|10185.6|10175.6|355
1644487500000|2022-02-10 10:05:00|10233.6|10223.6|10241.4|10231.4|10244.4|10234.4|10228.1|10218.1|275
1644487800000|2022-02-10 10:10:00|10241.1|10231.1|10250.8|10240.8|10252.4|10242.4|10237.9|10227.9|280
1644488100000|2022-02-10 10:15:00|10250.6|10240.6|10239.6|10229.6|10255.5|10245.5|10233.4|10223.4|249
1644488400000|2022-02-10 10:20:00|10239.4|10229.4|10229.1|10219.1|10239.4|10229.4|10226|10216|190
1644488700000|2022-02-10 10:25:00|10228.8|10218.8|10240.1|10230.1|10240.6|10230.6|10228.6|10218.6|187
1644489000000|2022-02-10 10:30:00|10240.3|10230.3|10234.1|10224.1|10240.3|10230.3|10231.1|10221.1|167
1644489300000|2022-02-10 10:35:00|10234.5|10224.5|10241.6|10231.6|10243.3|10233.3|10234.3|10224.3|188
1644489600000|2022-02-10 10:40:00|10241.5|10231.5|10244.1|10234.1|10244.4|10234.4|10236.9|10226.9|254
1644489900000|2022-02-10 10:45:00|10244.4|10234.4|10242.8|10232.8|10244.6|10234.6|10241.6|10231.6|155
1644490200000|2022-02-10 10:50:00|10243|10233|10244.3|10234.3|10244.4|10234.4|10234.8|10224.8|169
1644490500000|2022-02-10 10:55:00|10244.4|10234.4|10241.4|10231.4|10244.6|10234.6|10238.8|10228.8|214
1644490800000|2022-02-10 11:00:00|10241.1|10231.1|10242.3|10232.3|10244.3|10234.3|10235.3|10225.3|211
1644491100000|2022-02-10 11:05:00|10242.5|10232.5|10246.1|10236.1|10247|10237|10240.4|10230.4|145
1644491400000|2022-02-10 11:10:00|10246.5|10236.5|10265.5|10255.5|10265.5|10255.5|10241.1|10231.1|170
1644491700000|2022-02-10 11:15:00|10265.6|10255.6|10256.1|10246.1|10267.4|10257.4|10255|10245|253
1644492000000|2022-02-10 11:20:00|10256.4|10246.4|10271.1|10261.1|10271.1|10261.1|10253|10243|189
1644492300000|2022-02-10 11:25:00|10270.9|10260.9|10258.6|10248.6|10283.3|10273.3|10258.4|10248.4|265
1644492600000|2022-02-10 11:30:00|10258.8|10248.8|10254.3|10244.3|10259.5|10249.5|10250.3|10240.3|195
1644492900000|2022-02-10 11:35:00|10254|10244|10254.5|10244.5|10257.5|10247.5|10251.1|10241.1|186
1644493200000|2022-02-10 11:40:00|10254.6|10244.6|10253.5|10243.5|10258.8|10248.8|10253|10243|177
1644493500000|2022-02-10 11:45:00|10253.8|10243.8|10264|10254|10264.1|10254.1|10251.5|10241.5|212
1644493800000|2022-02-10 11:50:00|10264.3|10254.3|10248.1|10238.1|10266.4|10256.4|10246.4|10236.4|202
1644494100000|2022-02-10 11:55:00|10248|10238|10246.3|10236.3|10253.5|10243.5|10243.8|10233.8|193
1644494400000|2022-02-10 12:00:00|10245.8|10235.8|10263.3|10253.3|10263.5|10253.5|10245.8|10235.8|240
1644494700000|2022-02-10 12:05:00|10263.8|10253.8|10258.4|10248.4|10269.6|10259.6|10254.5|10244.5|213
1644495000000|2022-02-10 12:10:00|10258.3|10248.3|10239.9|10229.9|10258.5|10248.5|10239.8|10229.8|220
1644495300000|2022-02-10 12:15:00|10240|10230|10247.4|10237.4|10250.1|10240.1|10237|10227|168
1644495600000|2022-02-10 12:20:00|10247.6|10237.6|10234.6|10224.6|10248.9|10238.9|10232.8|10222.8|222
1644495900000|2022-02-10 12:25:00|10234.3|10224.3|10211|10201|10236.9|10226.9|10211|10201|315
1644496200000|2022-02-10 12:30:00|10211.1|10201.1|10188.6|10178.6|10224.1|10214.1|10186.5|10176.5|472
1644496500000|2022-02-10 12:35:00|10188.3|10178.3|10187.4|10177.4|10198.4|10188.4|10183.1|10173.1|473
1644496800000|2022-02-10 12:40:00|10187.3|10177.3|10196.5|10186.5|10198.6|10188.6|10187.3|10177.3|267
1644497100000|2022-02-10 12:45:00|10196.8|10186.8|10216.3|10206.3|10224.3|10214.3|10196.5|10186.5|344
1644497400000|2022-02-10 12:50:00|10215.6|10205.6|10222.8|10212.8|10227.1|10217.1|10215.6|10205.6|214
1644497700000|2022-02-10 12:55:00|10223.8|10213.8|10212.4|10202.4|10224.4|10214.4|10208.3|10198.3|320
1644498000000|2022-02-10 13:00:00|10213.3|10203.3|10221.9|10211.9|10233.1|10223.1|10198.4|10188.4|759
1644498300000|2022-02-10 13:05:00|10222.4|10212.4|10197.3|10187.3|10222.4|10212.4|10177.8|10167.8|754
1644498600000|2022-02-10 13:10:00|10197.8|10187.8|10172.6|10162.6|10204.6|10194.6|10154.1|10144.1|603
1644498900000|2022-02-10 13:15:00|10172.4|10162.4|10202.9|10192.9|10206.6|10196.6|10167.4|10157.4|589
1644499200000|2022-02-10 13:20:00|10202.6|10192.6|10202.6|10192.6|10214.4|10204.4|10194.9|10184.9|536
1644499500000|2022-02-10 13:25:00|10203.1|10193.1|10195.1|10185.1|10206.9|10196.9|10189.6|10179.6|527
1644499800000|2022-02-10 13:30:00|10195.6|10185.6|10154.3|10144.3|10195.6|10185.6|10125.9|10115.9|854
1644500100000|2022-02-10 13:35:00|10153.5|10143.5|10172.4|10162.4|10172.9|10162.9|10126.4|10116.4|816
1644500400000|2022-02-10 13:40:00|10172.1|10162.1|10169.6|10159.6|10183.6|10173.6|10150.1|10140.1|654
1644500700000|2022-02-10 13:45:00|10169.9|10159.9|10145.1|10135.1|10177.6|10167.6|10138.1|10128.1|694
1644501000000|2022-02-10 13:50:00|10144.1|10134.1|10167.1|10157.1|10167.6|10157.6|10140.6|10130.6|577
1644501300000|2022-02-10 13:55:00|10166.9|10156.9|10188.1|10178.1|10189.9|10179.9|10166.6|10156.6|579
1644501600000|2022-02-10 14:00:00|10186.6|10176.6|10163.9|10153.9|10186.6|10176.6|10144.9|10134.9|713
1644501900000|2022-02-10 14:05:00|10163.6|10153.6|10146.6|10136.6|10172.6|10162.6|10145.9|10135.9|593
1644502200000|2022-02-10 14:10:00|10146.4|10136.4|10174.9|10164.9|10179.4|10169.4|10144.9|10134.9|459
1644502500000|2022-02-10 14:15:00|10175.4|10165.4|10174.4|10164.4|10182.6|10172.6|10167.4|10157.4|438
1644502800000|2022-02-10 14:20:00|10174.6|10164.6|10173.6|10163.6|10184.1|10174.1|10159.1|10149.1|429
1644503100000|2022-02-10 14:25:00|10173.9|10163.9|10166.9|10156.9|10177.1|10167.1|10155.1|10145.1|413
1644503400000|2022-02-10 14:30:00|10166.6|10156.6|10198.4|10188.4|10203.6|10193.6|10165.1|10155.1|604
1644503700000|2022-02-10 14:35:00|10198.6|10188.6|10222.1|10212.1|10229.1|10219.1|10198.6|10188.6|639
1644504000000|2022-02-10 14:40:00|10222.4|10212.4|10215.9|10205.9|10232.1|10222.1|10211.9|10201.9|691
1644504300000|2022-02-10 14:45:00|10216.6|10206.6|10227.6|10217.6|10231.4|10221.4|10207.4|10197.4|649
1644504600000|2022-02-10 14:50:00|10228.9|10218.9|10221.6|10211.6|10233.4|10223.4|10213.6|10203.6|543
1644504900000|2022-02-10 14:55:00|10220.6|10210.6|10222.9|10212.9|10228.3|10218.3|10215.1|10205.1|537
1644505200000|2022-02-10 15:00:00|10223.4|10213.4|10242.4|10232.4|10243.4|10233.4|10218.6|10208.6|490
1644505500000|2022-02-10 15:05:00|10242.1|10232.1|10250.6|10240.6|10254.4|10244.4|10238.9|10228.9|487
1644505800000|2022-02-10 15:10:00|10250.9|10240.9|10251.1|10241.1|10254.1|10244.1|10239.6|10229.6|535
1644506100000|2022-02-10 15:15:00|10250.9|10240.9|10236.1|10226.1|10251.6|10241.6|10234.4|10224.4|540
1644506400000|2022-02-10 15:20:00|10236.4|10226.4|10248.1|10238.1|10251.6|10241.6|10236.4|10226.4|398
1644506700000|2022-02-10 15:25:00|10247.9|10237.9|10254.1|10244.1|10254.6|10244.6|10244.9|10234.9|409
1644507000000|2022-02-10 15:30:00|10254.4|10244.4|10256.4|10246.4|10269.1|10259.1|10252.4|10242.4|446
1644507300000|2022-02-10 15:35:00|10257.4|10247.4|10278.1|10268.1|10283.1|10273.1|10256.1|10246.1|490
1644507600000|2022-02-10 15:40:00|10277.9|10267.9|10288.6|10278.6|10292.1|10282.1|10275.4|10265.4|502
1644507900000|2022-02-10 15:45:00|10288.4|10278.4|10249.9|10239.9|10288.9|10278.9|10246.1|10236.1|621
1644508200000|2022-02-10 15:50:00|10250.4|10240.4|10247.9|10237.9|10256.9|10246.9|10244.1|10234.1|628
1644508500000|2022-02-10 15:55:00|10247.4|10237.4|10249.5|10239.5|10259.5|10249.5|10234.1|10224.1|692
1644508800000|2022-02-10 16:00:00|10249.8|10239.8|10251.9|10241.9|10258.1|10248.1|10235.1|10225.1|500
1644509100000|2022-02-10 16:05:00|10252.1|10242.1|10258.6|10248.6|10264.4|10254.4|10247.6|10237.6|527
1644509400000|2022-02-10 16:10:00|10261.1|10251.1|10261.4|10251.4|10268.1|10258.1|10249.9|10239.9|536
1644509700000|2022-02-10 16:15:00|10261.6|10251.6|10271.9|10261.9|10282.8|10272.8|10257.6|10247.6|605
1644510000000|2022-02-10 16:20:00|10271.6|10261.6|10249.1|10239.1|10274.9|10264.9|10246.1|10236.1|473
1644510300000|2022-02-10 16:25:00|10248.9|10238.9|10261.1|10251.1|10265.6|10255.6|10248.9|10238.9|465
1644510600000|2022-02-10 16:30:00|10260.9|10250.9|10253.1|10243.1|10270.1|10260.1|10252.1|10242.1|536
1644510900000|2022-02-10 16:35:00|10253.4|10243.4|10256.4|10246.4|10260.6|10250.6|10250.6|10240.6|449
1644511200000|2022-02-10 16:40:00|10256.1|10246.1|10265.1|10255.1|10267.1|10257.1|10254.9|10244.9|530
1644511500000|2022-02-10 16:45:00|10265.4|10255.4|10258.6|10248.6|10266.4|10256.4|10252.6|10242.6|475
1644511800000|2022-02-10 16:50:00|10258.1|10248.1|10261.6|10251.6|10262.1|10252.1|10252.1|10242.1|325
1644512100000|2022-02-10 16:55:00|10261.4|10251.4|10252.6|10242.6|10261.4|10251.4|10251.6|10241.6|283
1644512400000|2022-02-10 17:00:00|10253.1|10243.1|10245.1|10235.1|10257.9|10247.9|10244.4|10234.4|320
1644512700000|2022-02-10 17:05:00|10245.4|10235.4|10242.9|10232.9|10248.6|10238.6|10234.6|10224.6|297
1644513000000|2022-02-10 17:10:00|10243.1|10233.1|10246.1|10236.1|10249.4|10239.4|10241.9|10231.9|276
1644513300000|2022-02-10 17:15:00|10246.4|10236.4|10243.1|10233.1|10253.9|10243.9|10242.4|10232.4|322
1644513600000|2022-02-10 17:20:00|10243.4|10233.4|10241.4|10231.4|10245.1|10235.1|10235.9|10225.9|301
1644513900000|2022-02-10 17:25:00|10240.9|10230.9|10244.6|10234.6|10244.9|10234.9|10236.4|10226.4|259
1644514200000|2022-02-10 17:30:00|10244.9|10234.9|10235.6|10225.6|10254.1|10244.1|10232.6|10222.6|311
1644514500000|2022-02-10 17:35:00|10235.4|10225.4|10234.9|10224.9|10237.4|10227.4|10218.1|10208.1|384
1644514800000|2022-02-10 17:40:00|10235.4|10225.4|10224.1|10214.1|10238.6|10228.6|10218.9|10208.9|282
1644515100000|2022-02-10 17:45:00|10224.4|10214.4|10199.9|10189.9|10227.4|10217.4|10181.6|10171.6|706
1644515400000|2022-02-10 17:50:00|10202.1|10192.1|10213.1|10203.1|10219.1|10209.1|10184.4|10174.4|699
1644515700000|2022-02-10 17:55:00|10211.4|10201.4|10218.9|10208.9|10223|10213|10207|10197|446
1644541200000|2022-02-11 01:00:00|10109.6|10099.6|10103.3|10093.3|10112.5|10102.5|10100.4|10090.4|427
1644541500000|2022-02-11 01:05:00|10103.8|10093.8|10094.5|10084.5|10110.6|10100.6|10089.4|10079.4|555
1644541800000|2022-02-11 01:10:00|10094.8|10084.8|10102.5|10092.5|10103.3|10093.3|10093.5|10083.5|387
1644542100000|2022-02-11 01:15:00|10102.3|10092.3|10108.9|10098.9|10124|10114|10099.6|10089.6|447
1644542400000|2022-02-11 01:20:00|10109.8|10099.8|10108.8|10098.8|10112.9|10102.9|10098.3|10088.3|420
1644542700000|2022-02-11 01:25:00|10108.5|10098.5|10096.3|10086.3|10113|10103|10095.8|10085.8|300
1644543000000|2022-02-11 01:30:00|10096|10086|10084.6|10074.6|10096|10086|10069.3|10059.3|483
1644543300000|2022-02-11 01:35:00|10084.9|10074.9|10107.9|10097.9|10108.8|10098.8|10082.5|10072.5|455
1644543600000|2022-02-11 01:40:00|10107.5|10097.5|10106.6|10096.6|10116.5|10106.5|10106|10096|318
1644543900000|2022-02-11 01:45:00|10107|10097|10098.8|10088.8|10108|10098|10094|10084|478
1644544200000|2022-02-11 01:50:00|10098.3|10088.3|10109.3|10099.3|10109.3|10099.3|10097.5|10087.5|408
1644544500000|2022-02-11 01:55:00|10109.5|10099.5|10106.3|10096.3|10113.6|10103.6|10101.8|10091.8|352
1644544800000|2022-02-11 02:00:00|10106.1|10096.1|10104.8|10094.8|10114.4|10104.4|10102.3|10092.3|363
1644545100000|2022-02-11 02:05:00|10104.5|10094.5|10099.8|10089.8|10107.4|10097.4|10095.8|10085.8|408
1644545400000|2022-02-11 02:10:00|10098.8|10088.8|10096.5|10086.5|10101.3|10091.3|10095.1|10085.1|308
1644545700000|2022-02-11 02:15:00|10096.3|10086.3|10101|10091|10103.4|10093.4|10094.4|10084.4|184
1644546000000|2022-02-11 02:20:00|10101.5|10091.5|10098.6|10088.6|10108.8|10098.8|10098.6|10088.6|211
1644546300000|2022-02-11 02:25:00|10098.4|10088.4|10102|10092|10105|10095|10098.4|10088.4|176
1644546600000|2022-02-11 02:30:00|10102.3|10092.3|10114.3|10104.3|10116|10106|10098.8|10088.8|276
1644546900000|2022-02-11 02:35:00|10114.4|10104.4|10109|10099|10115.5|10105.5|10107.6|10097.6|188
1644547200000|2022-02-11 02:40:00|10109.1|10099.1|10101|10091|10112|10102|10097.8|10087.8|230
1644547500000|2022-02-11 02:45:00|10101.3|10091.3|10117.5|10107.5|10120.3|10110.3|10101.1|10091.1|277
1644547800000|2022-02-11 02:50:00|10117.1|10107.1|10113.3|10103.3|10118.8|10108.8|10110.9|10100.9|250
1644548100000|2022-02-11 02:55:00|10113.6|10103.6|10111.3|10101.3|10119|10109|10107.3|10097.3|276
1644548400000|2022-02-11 03:00:00|10112.5|10102.5|10103.1|10093.1|10115.3|10105.3|10102.8|10092.8|328
1644548700000|2022-02-11 03:05:00|10103.3|10093.3|10106.6|10096.6|10109.5|10099.5|10103|10093|326
1644549000000|2022-02-11 03:10:00|10106.8|10096.8|10106.3|10096.3|10112|10102|10099.6|10089.6|292
1644549300000|2022-02-11 03:15:00|10106.5|10096.5|10102|10092|10110|10100|10100.5|10090.5|368
1644549600000|2022-02-11 03:20:00|10101.6|10091.6|10112.5|10102.5|10115.8|10105.8|10101|10091|314
1644549900000|2022-02-11 03:25:00|10112.8|10102.8|10111|10101|10114.9|10104.9|10106.8|10096.8|308
1644550200000|2022-02-11 03:30:00|10110.9|10100.9|10109.8|10099.8|10113.5|10103.5|10108.3|10098.3|142
1644550500000|2022-02-11 03:35:00|10109.6|10099.6|10108.3|10098.3|10111.1|10101.1|10107.5|10097.5|136
1644550800000|2022-02-11 03:40:00|10108.5|10098.5|10097.3|10087.3|10109|10099|10095.9|10085.9|108
1644551100000|2022-02-11 03:45:00|10097.8|10087.8|10094.5|10084.5|10099|10089|10093.5|10083.5|141
1644551400000|2022-02-11 03:50:00|10094.8|10084.8|10094.8|10084.8|10098.6|10088.6|10094.8|10084.8|164
1644551700000|2022-02-11 03:55:00|10094.9|10084.9|10099|10089|10099.1|10089.1|10088.8|10078.8|246
1644552000000|2022-02-11 04:00:00|10099.8|10089.8|10091.3|10081.3|10101|10091|10088.4|10078.4|198
1644552300000|2022-02-11 04:05:00|10091|10081|10092.1|10082.1|10094.5|10084.5|10090.5|10080.5|80
1644552600000|2022-02-11 04:10:00|10092.4|10082.4|10089.8|10079.8|10094|10084|10089.8|10079.8|120
1644552900000|2022-02-11 04:15:00|10089.5|10079.5|10087.8|10077.8|10093.3|10083.3|10087|10077|122
1644553200000|2022-02-11 04:20:00|10088.8|10078.8|10089.9|10079.9|10090.3|10080.3|10086.4|10076.4|125
1644553500000|2022-02-11 04:25:00|10089.5|10079.5|10068.3|10058.3|10090|10080|10066.5|10056.5|168
1644553800000|2022-02-11 04:30:00|10068.6|10058.6|10076|10066|10078.5|10068.5|10061|10051|244
1644554100000|2022-02-11 04:35:00|10076.3|10066.3|10072.6|10062.6|10077|10067|10071.4|10061.4|205
1644554400000|2022-02-11 04:40:00|10072.8|10062.8|10068.1|10058.1|10073.5|10063.5|10064.3|10054.3|206
1644554700000|2022-02-11 04:45:00|10068.4|10058.4|10063.8|10053.8|10069.5|10059.5|10062|10052|208
1644555000000|2022-02-11 04:50:00|10063.5|10053.5|10041.3|10031.3|10063.5|10053.5|10030.8|10020.8|324
1644555300000|2022-02-11 04:55:00|10041.8|10031.8|10053.4|10043.4|10053.8|10043.8|10041.6|10031.6|249
1644555600000|2022-02-11 05:00:00|10053.6|10043.6|10049.3|10039.3|10055.5|10045.5|10048.5|10038.5|247
1644555900000|2022-02-11 05:05:00|10049.5|10039.5|10054.8|10044.8|10055.5|10045.5|10044.8|10034.8|185
1644556200000|2022-02-11 05:10:00|10054.5|10044.5|10058.6|10048.6|10058.8|10048.8|10052.3|10042.3|164
1644556500000|2022-02-11 05:15:00|10058.5|10048.5|10071|10061|10073|10063|10055.5|10045.5|243
1644556800000|2022-02-11 05:20:00|10071.8|10061.8|10067.5|10057.5|10075.5|10065.5|10064.8|10054.8|291
1644557100000|2022-02-11 05:25:00|10067.3|10057.3|10064.5|10054.5|10071.5|10061.5|10061.8|10051.8|252
1644557400000|2022-02-11 05:30:00|10064.3|10054.3|10051.3|10041.3|10072.3|10062.3|10048.3|10038.3|629
1644557700000|2022-02-11 05:35:00|10051|10041|10051.8|10041.8|10062.8|10052.8|10050.3|10040.3|426
1644558000000|2022-02-11 05:40:00|10052|10042|10035.4|10025.4|10065.3|10055.3|10033|10023|418
1644558300000|2022-02-11 05:45:00|10035.8|10025.8|10053|10043|10053.5|10043.5|10035.5|10025.5|442
1644558600000|2022-02-11 05:50:00|10053.3|10043.3|10034.5|10024.5|10056.5|10046.5|10033|10023|400
1644558900000|2022-02-11 05:55:00|10035.5|10025.5|10016.6|10006.6|10035.5|10025.5|9984.6|9974.6|560
1644559200000|2022-02-11 06:00:00|10016.3|10006.3|10008.3|9998.3|10022.8|10012.8|10008|9998|403
1644559500000|2022-02-11 06:05:00|10008.6|9998.6|9974.3|9964.3|10011.3|10001.3|9970.3|9960.3|604
1644559800000|2022-02-11 06:10:00|9972.8|9962.8|9945.5|9935.5|9975.8|9965.8|9932.8|9922.8|523
1644560100000|2022-02-11 06:15:00|9945|9935|9963.3|9953.3|9963.3|9953.3|9935|9925|554
1644560400000|2022-02-11 06:20:00|9963.4|9953.4|9949.5|9939.5|9969.9|9959.9|9948.8|9938.8|450
1644560700000|2022-02-11 06:25:00|9949.8|9939.8|9947.8|9937.8|9957|9947|9942.8|9932.8|436
1644561000000|2022-02-11 06:30:00|9948.3|9938.3|9933.3|9923.3|9952.4|9942.4|9927.8|9917.8|505
1644561300000|2022-02-11 06:35:00|9930.8|9920.8|9940|9930|9940.5|9930.5|9928.8|9918.8|373
1644561600000|2022-02-11 06:40:00|9940.3|9930.3|9924.3|9914.3|9943.3|9933.3|9911|9901|502
1644561900000|2022-02-11 06:45:00|9924.8|9914.8|9921.3|9911.3|9929|9919|9916.8|9906.8|514
1644562200000|2022-02-11 06:50:00|9921.5|9911.5|9927.4|9917.4|9930.6|9920.6|9907.5|9897.5|507
1644562500000|2022-02-11 06:55:00|9927.5|9917.5|9943.8|9933.8|9948.5|9938.5|9921.6|9911.6|408
1644562800000|2022-02-11 07:00:00|9943.5|9933.5|9946.9|9936.9|9947.4|9937.4|9928|9918|296
1644563100000|2022-02-11 07:05:00|9945.5|9935.5|9954.1|9944.1|9954.3|9944.3|9938.6|9928.6|263
1644563400000|2022-02-11 07:10:00|9954|9944|9962.4|9952.4|9970.9|9960.9|9950|9940|333
1644563700000|2022-02-11 07:15:00|9962.5|9952.5|9964|9954|9970.3|9960.3|9958.4|9948.4|257
1644564000000|2022-02-11 07:20:00|9963.8|9953.8|9966|9956|9966|9956|9951.4|9941.4|361
1644564300000|2022-02-11 07:25:00|9965.8|9955.8|9976.5|9966.5|9983.8|9973.8|9959.8|9949.8|271
1644564600000|2022-02-11 07:30:00|9976.3|9966.3|9971.4|9961.4|9979.3|9969.3|9970.3|9960.3|311
1644564900000|2022-02-11 07:35:00|9971.3|9961.3|9983|9973|9984.8|9974.8|9967.8|9957.8|293
1644565200000|2022-02-11 07:40:00|9982.8|9972.8|9978.5|9968.5|9984.1|9974.1|9976.9|9966.9|207
1644565500000|2022-02-11 07:45:00|9978.1|9968.1|9976.6|9966.6|9979.1|9969.1|9974.6|9964.6|208
1644565800000|2022-02-11 07:50:00|9977|9967|9987.6|9977.6|9990.3|9980.3|9973.4|9963.4|310
1644566100000|2022-02-11 07:55:00|9988.9|9978.9|9991|9981|9997.1|9987.1|9983.1|9973.1|380
1644566400000|2022-02-11 08:00:00|9993.1|9983.1|9975.1|9965.1|9993.1|9983.1|9971.1|9961.1|367
1644566700000|2022-02-11 08:05:00|9975.4|9965.4|9984.3|9974.3|9986.8|9976.8|9974.6|9964.6|328
1644567000000|2022-02-11 08:10:00|9984|9974|9982.3|9972.3|9993.8|9983.8|9980.3|9970.3|271
1644567300000|2022-02-11 08:15:00|9982.5|9972.5|9985.6|9975.6|9986.9|9976.9|9974.1|9964.1|286
1644567600000|2022-02-11 08:20:00|9985.8|9975.8|9987.3|9977.3|9995.4|9985.4|9980.5|9970.5|253
1644567900000|2022-02-11 08:25:00|9987|9977|9988.8|9978.8|9989|9979|9981.8|9971.8|209
1644568200000|2022-02-11 08:30:00|9988.9|9978.9|9968.3|9958.3|9989.9|9979.9|9963|9953|252
1644568500000|2022-02-11 08:35:00|9967.5|9957.5|9965.5|9955.5|9972.4|9962.4|9961.4|9951.4|263
1644568800000|2022-02-11 08:40:00|9965.8|9955.8|9963|9953|9969.8|9959.8|9961.4|9951.4|272
1644569100000|2022-02-11 08:45:00|9962.9|9952.9|9967.6|9957.6|9969.8|9959.8|9960.9|9950.9|202
1644569400000|2022-02-11 08:50:00|9967.4|9957.4|9968.9|9958.9|9969.8|9959.8|9962.6|9952.6|166
1644569700000|2022-02-11 08:55:00|9969.1|9959.1|9962.6|9952.6|9969.8|9959.8|9961|9951|296
1644570000000|2022-02-11 09:00:00|9962.9|9952.9|9976.9|9966.9|9988.9|9978.9|9962.9|9952.9|313
1644570300000|2022-02-11 09:05:00|9976.8|9966.8|9980.4|9970.4|9981.1|9971.1|9972.6|9962.6|190
1644570600000|2022-02-11 09:10:00|9980.6|9970.6|9979.5|9969.5|9980.6|9970.6|9970.5|9960.5|238
1644570900000|2022-02-11 09:15:00|9979.3|9969.3|9973.6|9963.6|9980.5|9970.5|9971.1|9961.1|205
1644571200000|2022-02-11 09:20:00|9974|9964|9980|9970|9980.5|9970.5|9974|9964|259
1644571500000|2022-02-11 09:25:00|9980.1|9970.1|9981.9|9971.9|9983.4|9973.4|9978.1|9968.1|138
1644571800000|2022-02-11 09:30:00|9981.6|9971.6|9975.8|9965.8|9982.6|9972.6|9972.9|9962.9|212
1644572100000|2022-02-11 09:35:00|9975.6|9965.6|9984.6|9974.6|9985.1|9975.1|9971.6|9961.6|204
1644572400000|2022-02-11 09:40:00|9984.5|9974.5|9985.4|9975.4|9986.6|9976.6|9977.1|9967.1|262
1644572700000|2022-02-11 09:45:00|9985.3|9975.3|9994.5|9984.5|9996.9|9986.9|9984.4|9974.4|228
1644573000000|2022-02-11 09:50:00|9994.6|9984.6|9994.6|9984.6|9996.6|9986.6|9985.1|9975.1|219
1644573300000|2022-02-11 09:55:00|9994.9|9984.9|9994.3|9984.3|9995.6|9985.6|9986.6|9976.6|243
1644573600000|2022-02-11 10:00:00|9993.8|9983.8|9982.1|9972.1|9994|9984|9981.1|9971.1|202
1644573900000|2022-02-11 10:05:00|9981.9|9971.9|9993.9|9983.9|9998.3|9988.3|9980.9|9970.9|267
1644574200000|2022-02-11 10:10:00|9994.3|9984.3|9988.9|9978.9|9997.5|9987.5|9987.4|9977.4|288
1644574500000|2022-02-11 10:15:00|9989|9979|9986.1|9976.1|9991.8|9981.8|9986.1|9976.1|206
1644574800000|2022-02-11 10:20:00|9986.4|9976.4|9990.6|9980.6|9993|9983|9980.8|9970.8|218
1644575100000|2022-02-11 10:25:00|9990.4|9980.4|9999.6|9989.6|9999.6|9989.6|9990.1|9980.1|209
1644575400000|2022-02-11 10:30:00|9999.5|9989.5|9995.4|9985.4|9999.5|9989.5|9989.9|9979.9|141
1644575700000|2022-02-11 10:35:00|9995.3|9985.3|9999.3|9989.3|10004.9|9994.9|9991|9981|179
1644576000000|2022-02-11 10:40:00|9999|9989|9991.6|9981.6|10002.5|9992.5|9991.1|9981.1|193
1644576300000|2022-02-11 10:45:00|9992.4|9982.4|9995.1|9985.1|10002.8|9992.8|9987.3|9977.3|249
1644576600000|2022-02-11 10:50:00|9995|9985|10000.6|9990.6|10003.9|9993.9|9993.8|9983.8|121
1644576900000|2022-02-11 10:55:00|10000.8|9990.8|10007.8|9997.8|10008.3|9998.3|10000.3|9990.3|138
1644577200000|2022-02-11 11:00:00|10007.9|9997.9|10002.6|9992.6|10008.1|9998.1|9999|9989|194
1644577500000|2022-02-11 11:05:00|10002.9|9992.9|10008.9|9998.9|10010.9|10000.9|10002.6|9992.6|152
1644577800000|2022-02-11 11:10:00|10009.1|9999.1|10017.4|10007.4|10023.8|10013.8|10003.1|9993.1|242
1644578100000|2022-02-11 11:15:00|10017.8|10007.8|10023.4|10013.4|10027.5|10017.5|10017.8|10007.8|208
1644578400000|2022-02-11 11:20:00|10023.5|10013.5|10025.9|10015.9|10028.8|10018.8|10023.4|10013.4|178
1644578700000|2022-02-11 11:25:00|10026|10016|10027.5|10017.5|10029.5|10019.5|10014|10004|201
1644579000000|2022-02-11 11:30:00|10027.6|10017.6|10037.4|10027.4|10039|10029|10022.8|10012.8|246
1644579300000|2022-02-11 11:35:00|10037.6|10027.6|10036.1|10026.1|10045.9|10035.9|10032.1|10022.1|238
1644579600000|2022-02-11 11:40:00|10036.6|10026.6|10029.6|10019.6|10037.9|10027.9|10028.1|10018.1|273
1644579900000|2022-02-11 11:45:00|10029.1|10019.1|10028.1|10018.1|10032.1|10022.1|10020.9|10010.9|236
1644580200000|2022-02-11 11:50:00|10027.9|10017.9|10015.9|10005.9|10028.4|10018.4|10014.9|10004.9|239
1644580500000|2022-02-11 11:55:00|10016.1|10006.1|10016.6|10006.6|10018.1|10008.1|10010.9|10000.9|177
1644580800000|2022-02-11 12:00:00|10016.4|10006.4|10011.1|10001.1|10020.9|10010.9|10008.6|9998.6|254
1644581100000|2022-02-11 12:05:00|10011.4|10001.4|10027.9|10017.9|10031.4|10021.4|10011.4|10001.4|285
1644581400000|2022-02-11 12:10:00|10027.4|10017.4|10027.9|10017.9|10033.9|10023.9|10023.6|10013.6|276
1644581700000|2022-02-11 12:15:00|10028.1|10018.1|10021.1|10011.1|10035.6|10025.6|10018.9|10008.9|213
1644582000000|2022-02-11 12:20:00|10021.6|10011.6|10028.4|10018.4|10031.1|10021.1|10020.6|10010.6|229
1644582300000|2022-02-11 12:25:00|10028.6|10018.6|10039.1|10029.1|10042.6|10032.6|10023.9|10013.9|321
1644582600000|2022-02-11 12:30:00|10036.9|10026.9|10006.4|9996.4|10039.6|10029.6|10002.6|9992.6|422
1644582900000|2022-02-11 12:35:00|10006.9|9996.9|9993.9|9983.9|10006.9|9996.9|9990.6|9980.6|282
1644583200000|2022-02-11 12:40:00|9994.1|9984.1|9986.1|9976.1|9997.6|9987.6|9979.1|9969.1|267
1644583500000|2022-02-11 12:45:00|9984.1|9974.1|9984.4|9974.4|9989.6|9979.6|9980.4|9970.4|227
1644583800000|2022-02-11 12:50:00|9984.1|9974.1|9984.1|9974.1|9991.6|9981.6|9983.4|9973.4|240
1644584100000|2022-02-11 12:55:00|9983.9|9973.9|9984.4|9974.4|9992.9|9982.9|9981.4|9971.4|309
1644584400000|2022-02-11 13:00:00|9983.9|9973.9|9992.1|9982.1|9999.1|9989.1|9970.9|9960.9|585
1644584700000|2022-02-11 13:05:00|9992.4|9982.4|10003.4|9993.4|10004.6|9994.6|9976.6|9966.6|536
1644585000000|2022-02-11 13:10:00|10003.1|9993.1|10026.6|10016.6|10029.4|10019.4|9991.9|9981.9|600
1644585300000|2022-02-11 13:15:00|10027.4|10017.4|10015.1|10005.1|10037.6|10027.6|10014.4|10004.4|514
1644585600000|2022-02-11 13:20:00|10016.9|10006.9|10005.6|9995.6|10021.9|10011.9|10001.1|9991.1|497
1644585900000|2022-02-11 13:25:00|10005.1|9995.1|9991.6|9981.6|10006.5|9996.5|9985.6|9975.6|428
1644586200000|2022-02-11 13:30:00|9991.1|9981.1|9980.9|9970.9|9991.1|9981.1|9979.4|9969.4|383
1644586500000|2022-02-11 13:35:00|9981.4|9971.4|9953.4|9943.4|9981.4|9971.4|9952.9|9942.9|484
1644586800000|2022-02-11 13:40:00|9953.6|9943.6|9964.4|9954.4|9968.1|9958.1|9950.9|9940.9|550
1644587100000|2022-02-11 13:45:00|9963.9|9953.9|9932.4|9922.4|9963.9|9953.9|9928.4|9918.4|535
1644587400000|2022-02-11 13:50:00|9932.1|9922.1|9952.9|9942.9|9959.4|9949.4|9928.1|9918.1|507
1644587700000|2022-02-11 13:55:00|9952.6|9942.6|9953.9|9943.9|9958.4|9948.4|9946.6|9936.6|424
1644588000000|2022-02-11 14:00:00|9953.6|9943.6|9956.6|9946.6|9975.4|9965.4|9947.4|9937.4|465
1644588300000|2022-02-11 14:05:00|9955.9|9945.9|9939.9|9929.9|9956.4|9946.4|9938.1|9928.1|454
1644588600000|2022-02-11 14:10:00|9940.6|9930.6|9928.9|9918.9|9954.1|9944.1|9925.6|9915.6|500
1644588900000|2022-02-11 14:15:00|9928.6|9918.6|9932.6|9922.6|9940.9|9930.9|9927.4|9917.4|332
1644589200000|2022-02-11 14:20:00|9931.9|9921.9|9933.6|9923.6|9936.4|9926.4|9921.4|9911.4|444
1644589500000|2022-02-11 14:25:00|9933.1|9923.1|9934.4|9924.4|9937.4|9927.4|9921.6|9911.6|444
1644589800000|2022-02-11 14:30:00|9933.4|9923.4|9938.9|9928.9|9946.6|9936.6|9932.4|9922.4|488
1644590100000|2022-02-11 14:35:00|9939.4|9929.4|9950.1|9940.1|9953.9|9943.9|9935.6|9925.6|584
1644590400000|2022-02-11 14:40:00|9950.4|9940.4|9944.4|9934.4|9951.1|9941.1|9935.4|9925.4|576
1644590700000|2022-02-11 14:45:00|9945.1|9935.1|9948.1|9938.1|9961.9|9951.9|9945.1|9935.1|571
1644591000000|2022-02-11 14:50:00|9948.4|9938.4|9929.4|9919.4|9950.6|9940.6|9924|9914|538
1644591300000|2022-02-11 14:55:00|9929.1|9919.1|9912.4|9902.4|9932.6|9922.6|9909.4|9899.4|482
1644591600000|2022-02-11 15:00:00|9912.6|9902.6|9910.1|9900.1|9912.6|9902.6|9897.1|9887.1|544
1644591900000|2022-02-11 15:05:00|9910.6|9900.6|9911.9|9901.9|9924.1|9914.1|9907.1|9897.1|535
1644592200000|2022-02-11 15:10:00|9912.1|9902.1|9909.9|9899.9|9915.1|9905.1|9895.9|9885.9|434
1644592500000|2022-02-11 15:15:00|9909.1|9899.1|9909.6|9899.6|9918.4|9908.4|9900.4|9890.4|538
1644592800000|2022-02-11 15:20:00|9910.1|9900.1|9913.1|9903.1|9919.4|9909.4|9906.6|9896.6|591
1644593100000|2022-02-11 15:25:00|9913.4|9903.4|9909.4|9899.4|9925.4|9915.4|9905.4|9895.4|535
1644593400000|2022-02-11 15:30:00|9910.6|9900.6|9911.9|9901.9|9914.9|9904.9|9906.6|9896.6|454
1644593700000|2022-02-11 15:35:00|9911.6|9901.6|9903.9|9893.9|9914.6|9904.6|9901.4|9891.4|492
1644594000000|2022-02-11 15:40:00|9903.6|9893.6|9902.1|9892.1|9907.4|9897.4|9900.4|9890.4|392
1644594300000|2022-02-11 15:45:00|9902.4|9892.4|9904.9|9894.9|9910.6|9900.6|9897.6|9887.6|447
1644594600000|2022-02-11 15:50:00|9905.1|9895.1|9905.1|9895.1|9907.6|9897.6|9895.4|9885.4|416
1644594900000|2022-02-11 15:55:00|9904.9|9894.9|9898.6|9888.6|9904.9|9894.9|9896.9|9886.9|438
1644595200000|2022-02-11 16:00:00|9899.1|9889.1|9908.6|9898.6|9912.4|9902.4|9897.1|9887.1|330
1644595500000|2022-02-11 16:05:00|9909.6|9899.6|9897.9|9887.9|9909.6|9899.6|9895.6|9885.6|289
1644595800000|2022-02-11 16:10:00|9898.1|9888.1|9865.6|9855.6|9900.9|9890.9|9856.9|9846.9|504
1644596100000|2022-02-11 16:15:00|9865.1|9855.1|9861.4|9851.4|9867|9857|9852.6|9842.6|515
1644596400000|2022-02-11 16:20:00|9861.5|9851.5|9847.8|9837.8|9864.8|9854.8|9844.3|9834.3|513
1644596700000|2022-02-11 16:25:00|9847.9|9837.9|9853.1|9843.1|9859.8|9849.8|9843.3|9833.3|598
1644597000000|2022-02-11 16:30:00|9853.5|9843.5|9869.4|9859.4|9869.4|9859.4|9851|9841|537
1644597300000|2022-02-11 16:35:00|9869.1|9859.1|9861.1|9851.1|9872.8|9862.8|9856.4|9846.4|486
1644597600000|2022-02-11 16:40:00|9861.3|9851.3|9864.4|9854.4|9872.9|9862.9|9856|9846|531
1644597900000|2022-02-11 16:45:00|9864.5|9854.5|9863.1|9853.1|9871.5|9861.5|9860.8|9850.8|467
1644598200000|2022-02-11 16:50:00|9863.4|9853.4|9874.9|9864.9|9876.3|9866.3|9852.6|9842.6|512
1644598500000|2022-02-11 16:55:00|9875.1|9865.1|9876.6|9866.6|9883.5|9873.5|9871.8|9861.8|496
1644598800000|2022-02-11 17:00:00|9877|9867|9879.4|9869.4|9884.1|9874.1|9859.9|9849.9|469
1644599100000|2022-02-11 17:05:00|9880|9870|9877.5|9867.5|9880.9|9870.9|9864|9854|356
1644599400000|2022-02-11 17:10:00|9877.4|9867.4|9878.3|9868.3|9882|9872|9862.4|9852.4|407
1644599700000|2022-02-11 17:15:00|9878.5|9868.5|9865|9855|9881.3|9871.3|9862.5|9852.5|429
1644600000000|2022-02-11 17:20:00|9866.1|9856.1|9866.5|9856.5|9871|9861|9861.3|9851.3|305
1644600300000|2022-02-11 17:25:00|9866.6|9856.6|9879.1|9869.1|9880.4|9870.4|9865.9|9855.9|287
1644600600000|2022-02-11 17:30:00|9879.9|9869.9|9872.3|9862.3|9881|9871|9867.9|9857.9|318
1644600900000|2022-02-11 17:35:00|9872.5|9862.5|9863|9853|9881.9|9871.9|9860.4|9850.4|342
1644601200000|2022-02-11 17:40:00|9863.3|9853.3|9865|9855|9870.1|9860.1|9861.5|9851.5|350
1644601500000|2022-02-11 17:45:00|9864.6|9854.6|9865.5|9855.5|9867.1|9857.1|9857.5|9847.5|418
1644601800000|2022-02-11 17:50:00|9865.9|9855.9|9873.1|9863.1|9875|9865|9859|9849|378
1644602100000|2022-02-11 17:55:00|9873.5|9863.5|9888.5|9878.5|9889|9879|9872.3|9862.3|231
1644800400000|2022-02-14 01:00:00|9847.9|9825.9|9880.6|9870.6|9893.6|9883.6|9847.9|9825.9|208
1644800700000|2022-02-14 01:05:00|9881.1|9871.1|9884.4|9874.4|9891.8|9881.8|9874.8|9864.8|591
1644801000000|2022-02-14 01:10:00|9884.5|9874.5|9878.8|9868.8|9892.6|9882.6|9874|9864|494
1644801300000|2022-02-14 01:15:00|9878.5|9868.5|9879.4|9869.4|9888.4|9878.4|9876.6|9866.6|436
1644801600000|2022-02-14 01:20:00|9879.6|9869.6|9888.9|9878.9|9889.4|9879.4|9878.6|9868.6|386
1644801900000|2022-02-14 01:25:00|9888.6|9878.6|9879.8|9869.8|9889.3|9879.3|9879.3|9869.3|469
1644802200000|2022-02-14 01:30:00|9879.5|9869.5|9897.9|9887.9|9898.6|9888.6|9878.1|9868.1|474
1644802500000|2022-02-14 01:35:00|9897.6|9887.6|9906.4|9896.4|9906.9|9896.9|9891.3|9881.3|444
1644802800000|2022-02-14 01:40:00|9906.6|9896.6|9902.9|9892.9|9909.4|9899.4|9894.9|9884.9|475
1644803100000|2022-02-14 01:45:00|9903.1|9893.1|9901.5|9891.5|9911.1|9901.1|9899.9|9889.9|395
1644803400000|2022-02-14 01:50:00|9902.1|9892.1|9913.6|9903.6|9914|9904|9900.1|9890.1|303
1644803700000|2022-02-14 01:55:00|9913|9903|9919.1|9909.1|9920.6|9910.6|9909.4|9899.4|347
1644804000000|2022-02-14 02:00:00|9919.6|9909.6|9915.1|9905.1|9920.4|9910.4|9912|9902|306
1644804300000|2022-02-14 02:05:00|9915.3|9905.3|9913.9|9903.9|9918.4|9908.4|9910.9|9900.9|384
1644804600000|2022-02-14 02:10:00|9914.1|9904.1|9916.4|9906.4|9917.5|9907.5|9905.9|9895.9|325
1644804900000|2022-02-14 02:15:00|9915.6|9905.6|9908.1|9898.1|9915.9|9905.9|9905.9|9895.9|142
1644805200000|2022-02-14 02:20:00|9907.8|9897.8|9910.4|9900.4|9910.4|9900.4|9905.9|9895.9|120
1644805500000|2022-02-14 02:25:00|9910|9900|9912.4|9902.4|9912.9|9902.9|9907.4|9897.4|128
1644805800000|2022-02-14 02:30:00|9912.9|9902.9|9925.9|9915.9|9926.1|9916.1|9910.5|9900.5|437
1644806100000|2022-02-14 02:35:00|9925.8|9915.8|9918.1|9908.1|9926.1|9916.1|9915.6|9905.6|423
1644806400000|2022-02-14 02:40:00|9918.4|9908.4|9933.5|9923.5|9933.8|9923.8|9918.4|9908.4|352
1644806700000|2022-02-14 02:45:00|9932.8|9922.8|9930.9|9920.9|9933.8|9923.8|9925.6|9915.6|423
1644807000000|2022-02-14 02:50:00|9930.6|9920.6|9928.6|9918.6|9933.5|9923.5|9926.3|9916.3|381
1644807300000|2022-02-14 02:55:00|9928.4|9918.4|9931.9|9921.9|9932.3|9922.3|9926.9|9916.9|432
1644807600000|2022-02-14 03:00:00|9932.1|9922.1|9932.8|9922.8|9936.3|9926.3|9925.5|9915.5|345
1644807900000|2022-02-14 03:05:00|9932.9|9922.9|9922.3|9912.3|9934.6|9924.6|9920.1|9910.1|392
1644808200000|2022-02-14 03:10:00|9922.5|9912.5|9917.4|9907.4|9924.3|9914.3|9915.9|9905.9|394
1644808500000|2022-02-14 03:15:00|9917.5|9907.5|9920.6|9910.6|9922.9|9912.9|9911.8|9901.8|353
1644808800000|2022-02-14 03:20:00|9920.9|9910.9|9911.8|9901.8|9921.1|9911.1|9909.9|9899.9|300
1644809100000|2022-02-14 03:25:00|9911.6|9901.6|9916.6|9906.6|9922.5|9912.5|9909.6|9899.6|316
1644809400000|2022-02-14 03:30:00|9917|9907|9912.1|9902.1|9919.1|9909.1|9909.6|9899.6|225
1644809700000|2022-02-14 03:35:00|9912.4|9902.4|9908.6|9898.6|9912.6|9902.6|9906.9|9896.9|199
1644810000000|2022-02-14 03:40:00|9908.5|9898.5|9904|9894|9909.4|9899.4|9903.1|9893.1|91
1644810300000|2022-02-14 03:45:00|9903.8|9893.8|9899.1|9889.1|9907.8|9897.8|9897.4|9887.4|181
1644810600000|2022-02-14 03:50:00|9898.9|9888.9|9898.1|9888.1|9901.3|9891.3|9896|9886|121
1644810900000|2022-02-14 03:55:00|9897.6|9887.6|9892|9882|9900.1|9890.1|9891.1|9881.1|143
1644811200000|2022-02-14 04:00:00|9891.4|9881.4|9892.4|9882.4|9893.4|9883.4|9889.6|9879.6|115
1644811500000|2022-02-14 04:05:00|9892.6|9882.6|9896.6|9886.6|9897.9|9887.9|9892.4|9882.4|74
1644811800000|2022-02-14 04:10:00|9897.4|9887.4|9900.4|9890.4|9900.4|9890.4|9895.9|9885.9|79
1644812100000|2022-02-14 04:15:00|9900|9890|9901.1|9891.1|9902.6|9892.6|9898.4|9888.4|130
1644812400000|2022-02-14 04:20:00|9900.9|9890.9|9903.5|9893.5|9903.6|9893.6|9899.1|9889.1|114
1644812700000|2022-02-14 04:25:00|9903.4|9893.4|9905.6|9895.6|9905.6|9895.6|9901.6|9891.6|48
1644813000000|2022-02-14 04:30:00|9905.4|9895.4|9911.6|9901.6|9911.9|9901.9|9904.8|9894.8|103
1644813300000|2022-02-14 04:35:00|9911.3|9901.3|9908.5|9898.5|9911.9|9901.9|9906.6|9896.6|169
1644813600000|2022-02-14 04:40:00|9908.3|9898.3|9905|9895|9908.5|9898.5|9904.6|9894.6|123
1644813900000|2022-02-14 04:45:00|9905.3|9895.3|9906.6|9896.6|9906.6|9896.6|9903|9893|91
1644814200000|2022-02-14 04:50:00|9906.4|9896.4|9903.9|9893.9|9907.1|9897.1|9901.6|9891.6|92
1644814500000|2022-02-14 04:55:00|9904|9894|9899.9|9889.9|9905.5|9895.5|9899.6|9889.6|121
1644814800000|2022-02-14 05:00:00|9900.5|9890.5|9903.4|9893.4|9908.8|9898.8|9899.4|9889.4|149
1644815100000|2022-02-14 05:05:00|9903.8|9893.8|9906.1|9896.1|9906.4|9896.4|9900.1|9890.1|106
1644815400000|2022-02-14 05:10:00|9906.6|9896.6|9908|9898|9908|9898|9904.8|9894.8|113
1644815700000|2022-02-14 05:15:00|9907.6|9897.6|9908.1|9898.1|9908.4|9898.4|9905|9895|111
1644816000000|2022-02-14 05:20:00|9907.9|9897.9|9910.3|9900.3|9910.6|9900.6|9904.8|9894.8|76
1644816300000|2022-02-14 05:25:00|9910.1|9900.1|9912.9|9902.9|9914.1|9904.1|9907.9|9897.9|109
1644816600000|2022-02-14 05:30:00|9911.6|9901.6|9911.4|9901.4|9924.5|9914.5|9909.5|9899.5|533
1644816900000|2022-02-14 05:35:00|9911.6|9901.6|9908.1|9898.1|9915.9|9905.9|9903|9893|408
1644817200000|2022-02-14 05:40:00|9907.6|9897.6|9899.9|9889.9|9909.4|9899.4|9899.3|9889.3|320
1644817500000|2022-02-14 05:45:00|9900.1|9890.1|9899.4|9889.4|9902.6|9892.6|9896.1|9886.1|420
1644817800000|2022-02-14 05:50:00|9898.9|9888.9|9908.1|9898.1|9909.1|9899.1|9898.4|9888.4|249
1644818100000|2022-02-14 05:55:00|9908.3|9898.3|9912|9902|9912.6|9902.6|9902.4|9892.4|295
1644818400000|2022-02-14 06:00:00|9912.1|9902.1|9915.9|9905.9|9920.3|9910.3|9910.8|9900.8|318
1644818700000|2022-02-14 06:05:00|9916.1|9906.1|9899.6|9889.6|9918.6|9908.6|9899.6|9889.6|268
1644819000000|2022-02-14 06:10:00|9899.9|9889.9|9899.9|9889.9|9905.6|9895.6|9898.1|9888.1|303
1644819300000|2022-02-14 06:15:00|9899.6|9889.6|9900.6|9890.6|9905|9895|9896.8|9886.8|353
1644819600000|2022-02-14 06:20:00|9900.8|9890.8|9901.1|9891.1|9902.5|9892.5|9896.6|9886.6|267
1644819900000|2022-02-14 06:25:00|9901|9891|9894.9|9884.9|9903.1|9893.1|9892.1|9882.1|391
1644820200000|2022-02-14 06:30:00|9895.1|9885.1|9890.8|9880.8|9896.6|9886.6|9886.6|9876.6|318
1644820500000|2022-02-14 06:35:00|9891.1|9881.1|9892.8|9882.8|9893.4|9883.4|9884.9|9874.9|308
1644820800000|2022-02-14 06:40:00|9892.5|9882.5|9880.9|9870.9|9896|9886|9876.8|9866.8|420
1644821100000|2022-02-14 06:45:00|9879.8|9869.8|9875.4|9865.4|9880.8|9870.8|9871.5|9861.5|264
1644821400000|2022-02-14 06:50:00|9875.6|9865.6|9885.6|9875.6|9887.3|9877.3|9875|9865|369
1644821700000|2022-02-14 06:55:00|9885.9|9875.9|9903.8|9893.8|9905.5|9895.5|9884|9874|441
1644822000000|2022-02-14 07:00:00|9902.9|9892.9|9891.1|9881.1|9903.8|9893.8|9880.8|9870.8|305
1644822300000|2022-02-14 07:05:00|9891|9881|9882.6|9872.6|9892.1|9882.1|9876.6|9866.6|334
1644822600000|2022-02-14 07:10:00|9882.4|9872.4|9883.6|9873.6|9889.1|9879.1|9877.1|9867.1|262
1644822900000|2022-02-14 07:15:00|9883.9|9873.9|9886.1|9876.1|9888.8|9878.8|9881.9|9871.9|194
1644823200000|2022-02-14 07:20:00|9885.8|9875.8|9884.8|9874.8|9891.8|9881.8|9882.6|9872.6|161
1644823500000|2022-02-14 07:25:00|9884.4|9874.4|9879.1|9869.1|9885.1|9875.1|9874.9|9864.9|196
1644823800000|2022-02-14 07:30:00|9878.9|9868.9|9870.1|9860.1|9879.9|9869.9|9863.8|9853.8|304
1644824100000|2022-02-14 07:35:00|9870.4|9860.4|9872.6|9862.6|9874.9|9864.9|9867.6|9857.6|308
1644824400000|2022-02-14 07:40:00|9872.4|9862.4|9873.1|9863.1|9873.1|9863.1|9867|9857|254
1644824700000|2022-02-14 07:45:00|9872.9|9862.9|9866.9|9856.9|9873.1|9863.1|9863|9853|236
1644825000000|2022-02-14 07:50:00|9867.1|9857.1|9885.1|9875.1|9885.1|9875.1|9863.5|9853.5|400
1644825300000|2022-02-14 07:55:00|9886.4|9876.4|9868.1|9858.1|9887.1|9877.1|9866.8|9856.8|408
1644825600000|2022-02-14 08:00:00|9866.3|9856.3|9847.9|9837.9|9870.9|9860.9|9846.4|9836.4|490
1644825900000|2022-02-14 08:05:00|9847.6|9837.6|9855.1|9845.1|9859.1|9849.1|9841.9|9831.9|400
1644826200000|2022-02-14 08:10:00|9855.6|9845.6|9844.4|9834.4|9856.6|9846.6|9839.4|9829.4|428
1644826500000|2022-02-14 08:15:00|9844.9|9834.9|9839.1|9829.1|9844.9|9834.9|9831.9|9821.9|379
1644826800000|2022-02-14 08:20:00|9838.9|9828.9|9847.3|9837.3|9853.1|9843.1|9836.4|9826.4|500
1644827100000|2022-02-14 08:25:00|9847.8|9837.8|9853.6|9843.6|9859.6|9849.6|9837.3|9827.3|513
1644827400000|2022-02-14 08:30:00|9853.4|9843.4|9841.4|9831.4|9853.9|9843.9|9838.6|9828.6|441
1644827700000|2022-02-14 08:35:00|9840.1|9830.1|9846.9|9836.9|9853.9|9843.9|9838.4|9828.4|361
1644828000000|2022-02-14 08:40:00|9848.6|9838.6|9841.1|9831.1|9854.9|9844.9|9837.6|9827.6|398
1644828300000|2022-02-14 08:45:00|9840.9|9830.9|9838.9|9828.9|9852.9|9842.9|9835.1|9825.1|309
1644828600000|2022-02-14 08:50:00|9838.4|9828.4|9836.9|9826.9|9842.6|9832.6|9833.1|9823.1|369
1644828900000|2022-02-14 08:55:00|9836.6|9826.6|9825.4|9815.4|9837.9|9827.9|9820.4|9810.4|386
1644829200000|2022-02-14 09:00:00|9825.6|9815.6|9817.1|9807.1|9828.9|9818.9|9813.4|9803.4|380
1644829500000|2022-02-14 09:05:00|9816.9|9806.9|9830.1|9820.1|9831.6|9821.6|9795.4|9785.4|407
1644829800000|2022-02-14 09:10:00|9830.4|9820.4|9821.1|9811.1|9831.1|9821.1|9816.6|9806.6|327
1644830100000|2022-02-14 09:15:00|9821.4|9811.4|9835.4|9825.4|9837.4|9827.4|9817.6|9807.6|360
1644830400000|2022-02-14 09:20:00|9835.9|9825.9|9840.4|9830.4|9851.6|9841.6|9834.4|9824.4|386
1644830700000|2022-02-14 09:25:00|9840.1|9830.1|9839.1|9829.1|9849.9|9839.9|9838.4|9828.4|416
1644831000000|2022-02-14 09:30:00|9838.9|9828.9|9839.6|9829.6|9840.6|9830.6|9830.4|9820.4|326
1644831300000|2022-02-14 09:35:00|9839.4|9829.4|9829.4|9819.4|9842.4|9832.4|9826.9|9816.9|314
1644831600000|2022-02-14 09:40:00|9829.6|9819.6|9822.9|9812.9|9831.4|9821.4|9822.9|9812.9|351
1644831900000|2022-02-14 09:45:00|9822.4|9812.4|9828.1|9818.1|9833.1|9823.1|9822.4|9812.4|355
1644832200000|2022-02-14 09:50:00|9827.9|9817.9|9820.9|9810.9|9827.9|9817.9|9816.1|9806.1|307
1644832500000|2022-02-14 09:55:00|9820.6|9810.6|9819.9|9809.9|9824.9|9814.9|9817.4|9807.4|245
1644832800000|2022-02-14 10:00:00|9819.4|9809.4|9803.6|9793.6|9819.4|9809.4|9795.4|9785.4|379
1644833100000|2022-02-14 10:05:00|9803.4|9793.4|9811.9|9801.9|9817.1|9807.1|9800.4|9790.4|340
1644833400000|2022-02-14 10:10:00|9812.1|9802.1|9803.6|9793.6|9812.4|9802.4|9798.4|9788.4|351
1644833700000|2022-02-14 10:15:00|9803.4|9793.4|9798.1|9788.1|9804.6|9794.6|9798.1|9788.1|238
1644834000000|2022-02-14 10:20:00|9797.9|9787.9|9803.9|9793.9|9803.9|9793.9|9795.4|9785.4|226
1644834300000|2022-02-14 10:25:00|9804.1|9794.1|9797.9|9787.9|9804.1|9794.1|9795.4|9785.4|249
1644834600000|2022-02-14 10:30:00|9798.1|9788.1|9790.4|9780.4|9800.1|9790.1|9786.4|9776.4|275
1644834900000|2022-02-14 10:35:00|9790.6|9780.6|9790.1|9780.1|9794.6|9784.6|9790.1|9780.1|251
1644835200000|2022-02-14 10:40:00|9790.4|9780.4|9795.4|9785.4|9795.6|9785.6|9788.9|9778.9|218
1644835500000|2022-02-14 10:45:00|9795.6|9785.6|9793.9|9783.9|9798.6|9788.6|9792.4|9782.4|157
1644835800000|2022-02-14 10:50:00|9793.4|9783.4|9796.1|9786.1|9798.4|9788.4|9790.9|9780.9|252
1644836100000|2022-02-14 10:55:00|9796.4|9786.4|9800.6|9790.6|9800.6|9790.6|9792.6|9782.6|211
1644836400000|2022-02-14 11:00:00|9799.9|9789.9|9795.9|9785.9|9800.6|9790.6|9792.6|9782.6|202
1644836700000|2022-02-14 11:05:00|9796.1|9786.1|9793.1|9783.1|9798.4|9788.4|9788.4|9778.4|218
1644837000000|2022-02-14 11:10:00|9793.4|9783.4|9801.8|9791.8|9801.8|9791.8|9791.9|9781.9|228
1644837300000|2022-02-14 11:15:00|9801.6|9791.6|9812.6|9802.6|9830.5|9820.5|9800.1|9790.1|333
1644837600000|2022-02-14 11:20:00|9813.6|9803.6|9812.4|9802.4|9814.4|9804.4|9806.1|9796.1|312
1644837900000|2022-02-14 11:25:00|9811.9|9801.9|9818.4|9808.4|9820.9|9810.9|9808.9|9798.9|365
1644838200000|2022-02-14 11:30:00|9818.6|9808.6|9811.6|9801.6|9818.6|9808.6|9809.6|9799.6|310
1644838500000|2022-02-14 11:35:00|9811.4|9801.4|9815.6|9805.6|9818.1|9808.1|9809.6|9799.6|236
1644838800000|2022-02-14 11:40:00|9815.9|9805.9|9819.4|9809.4|9819.9|9809.9|9810.6|9800.6|168
1644839100000|2022-02-14 11:45:00|9819.1|9809.1|9820.4|9810.4|9820.4|9810.4|9812.4|9802.4|258
1644839400000|2022-02-14 11:50:00|9821.3|9811.3|9842.6|9832.6|9845.9|9835.9|9821.3|9811.3|301
1644839700000|2022-02-14 11:55:00|9842.9|9832.9|9843.1|9833.1|9849.9|9839.9|9841.1|9831.1|250
1644840000000|2022-02-14 12:00:00|9843.9|9833.9|9838.4|9828.4|9845.1|9835.1|9836.6|9826.6|324
1644840300000|2022-02-14 12:05:00|9838.1|9828.1|9833.6|9823.6|9843.1|9833.1|9830.9|9820.9|320
1644840600000|2022-02-14 12:10:00|9834.4|9824.4|9839.4|9829.4|9840.4|9830.4|9832.9|9822.9|324
1644840900000|2022-02-14 12:15:00|9839.6|9829.6|9826.6|9816.6|9840.1|9830.1|9825.4|9815.4|262
1644841200000|2022-02-14 12:20:00|9826.4|9816.4|9822.6|9812.6|9829.4|9819.4|9820.4|9810.4|238
1644841500000|2022-02-14 12:25:00|9822.9|9812.9|9830.4|9820.4|9831.6|9821.6|9820.6|9810.6|246
1644841800000|2022-02-14 12:30:00|9829.9|9819.9|9843.1|9833.1|9849.4|9839.4|9826.6|9816.6|318
1644842100000|2022-02-14 12:35:00|9843.4|9833.4|9859.4|9849.4|9860.4|9850.4|9830.6|9820.6|409
1644842400000|2022-02-14 12:40:00|9859.3|9849.3|9878.6|9868.6|9885.6|9875.6|9859.3|9849.3|594
1644842700000|2022-02-14 12:45:00|9878.9|9868.9|9865.6|9855.6|9890.4|9880.4|9863.4|9853.4|560
1644843000000|2022-02-14 12:50:00|9865.4|9855.4|9863.6|9853.6|9873.9|9863.9|9857.9|9847.9|484
1644843300000|2022-02-14 12:55:00|9863.9|9853.9|9871.1|9861.1|9874.1|9864.1|9859.1|9849.1|488
1644843600000|2022-02-14 13:00:00|9872.1|9862.1|9858.5|9848.5|9873.6|9863.6|9834.1|9824.1|768
1644843900000|2022-02-14 13:05:00|9857.3|9847.3|9859.1|9849.1|9867.3|9857.3|9846.4|9836.4|662
1644844200000|2022-02-14 13:10:00|9858.6|9848.6|9831.4|9821.4|9861.1|9851.1|9828.4|9818.4|598
1644844500000|2022-02-14 13:15:00|9831.9|9821.9|9807.6|9797.6|9836.6|9826.6|9799.4|9789.4|550
1644844800000|2022-02-14 13:20:00|9807.4|9797.4|9847.1|9837.1|9848.1|9838.1|9807.1|9797.1|568
1644845100000|2022-02-14 13:25:00|9846.4|9836.4|9848.9|9838.9|9854.1|9844.1|9833.6|9823.6|415
1644845400000|2022-02-14 13:30:00|9849.1|9839.1|9824.1|9814.1|9849.9|9839.9|9824.1|9814.1|646
1644845700000|2022-02-14 13:35:00|9824.4|9814.4|9829.4|9819.4|9831.1|9821.1|9805.9|9795.9|617
1644846000000|2022-02-14 13:40:00|9829.9|9819.9|9815.4|9805.4|9834.4|9824.4|9813.6|9803.6|557
1644846300000|2022-02-14 13:45:00|9815.6|9805.6|9829.4|9819.4|9829.4|9819.4|9815.6|9805.6|502
1644846600000|2022-02-14 13:50:00|9829.1|9819.1|9842.4|9832.4|9842.6|9832.6|9823.1|9813.1|467
1644846900000|2022-02-14 13:55:00|9842.9|9832.9|9828.1|9818.1|9844.1|9834.1|9822.9|9812.9|452
1644847200000|2022-02-14 14:00:00|9827.9|9817.9|9826.6|9816.6|9830.1|9820.1|9814.1|9804.1|411
1644847500000|2022-02-14 14:05:00|9826.4|9816.4|9830.6|9820.6|9841.4|9831.4|9824.4|9814.4|458
1644847800000|2022-02-14 14:10:00|9830.9|9820.9|9830.1|9820.1|9841.9|9831.9|9826.1|9816.1|472
1644848100000|2022-02-14 14:15:00|9829.9|9819.9|9826.9|9816.9|9841.4|9831.4|9823.9|9813.9|339
1644848400000|2022-02-14 14:20:00|9827.1|9817.1|9827.1|9817.1|9836.9|9826.9|9825.6|9815.6|260
1644848700000|2022-02-14 14:25:00|9826.6|9816.6|9831.9|9821.9|9834.1|9824.1|9816.9|9806.9|383
1644849000000|2022-02-14 14:30:00|9832.4|9822.4|9833.4|9823.4|9836.9|9826.9|9815.4|9805.4|660
1644849300000|2022-02-14 14:35:00|9834.9|9824.9|9822.1|9812.1|9835.4|9825.4|9815.9|9805.9|686
1644849600000|2022-02-14 14:40:00|9822.4|9812.4|9829.1|9819.1|9842.9|9832.9|9820.6|9810.6|605
1644849900000|2022-02-14 14:45:00|9829.4|9819.4|9838.1|9828.1|9842.1|9832.1|9825.4|9815.4|591
1644850200000|2022-02-14 14:50:00|9837.1|9827.1|9854.1|9844.1|9858.4|9848.4|9830.9|9820.9|418
1644850500000|2022-02-14 14:55:00|9854.4|9844.4|9845.4|9835.4|9854.4|9844.4|9834.1|9824.1|566
1644850800000|2022-02-14 15:00:00|9845.6|9835.6|9843.6|9833.6|9847.4|9837.4|9835.1|9825.1|468
1644851100000|2022-02-14 15:05:00|9844.1|9834.1|9851.9|9841.9|9856.4|9846.4|9844.1|9834.1|504
1644851400000|2022-02-14 15:10:00|9851.6|9841.6|9847.1|9837.1|9864.9|9854.9|9845.4|9835.4|619
1644851700000|2022-02-14 15:15:00|9847.4|9837.4|9841.6|9831.6|9851.9|9841.9|9833.6|9823.6|594
1644852000000|2022-02-14 15:20:00|9841.4|9831.4|9850.6|9840.6|9851.9|9841.9|9835.6|9825.6|605
1644852300000|2022-02-14 15:25:00|9849.9|9839.9|9847.1|9837.1|9850.1|9840.1|9838.1|9828.1|502
1644852600000|2022-02-14 15:30:00|9847.4|9837.4|9845.1|9835.1|9850.1|9840.1|9835.6|9825.6|508
1644852900000|2022-02-14 15:35:00|9844.9|9834.9|9850.9|9840.9|9852.9|9842.9|9842.1|9832.1|473
1644853200000|2022-02-14 15:40:00|9851.1|9841.1|9847.1|9837.1|9856.1|9846.1|9847.1|9837.1|531
1644853500000|2022-02-14 15:45:00|9847.4|9837.4|9852.4|9842.4|9852.6|9842.6|9843.4|9833.4|506
1644853800000|2022-02-14 15:50:00|9852.6|9842.6|9857.6|9847.6|9858.1|9848.1|9848.4|9838.4|430
1644854100000|2022-02-14 15:55:00|9857.4|9847.4|9857.6|9847.6|9863.4|9853.4|9849.9|9839.9|545
1644854400000|2022-02-14 16:00:00|9858.1|9848.1|9872.6|9862.6|9877.9|9867.9|9851.6|9841.6|441
1644854700000|2022-02-14 16:05:00|9872.9|9862.9|9868.4|9858.4|9872.9|9862.9|9857.1|9847.1|487
1644855000000|2022-02-14 16:10:00|9868.1|9858.1|9861.1|9851.1|9870.4|9860.4|9859.1|9849.1|411
1644855300000|2022-02-14 16:15:00|9861.4|9851.4|9873.4|9863.4|9875.9|9865.9|9860.1|9850.1|510
1644855600000|2022-02-14 16:20:00|9873.1|9863.1|9876.1|9866.1|9877.6|9867.6|9864.6|9854.6|423
1644855900000|2022-02-14 16:25:00|9875.9|9865.9|9881.4|9871.4|9884.6|9874.6|9872.9|9862.9|372
1644856200000|2022-02-14 16:30:00|9881.1|9871.1|9881.6|9871.6|9889.4|9879.4|9874.6|9864.6|414
1644856500000|2022-02-14 16:35:00|9882.8|9872.8|9907.4|9897.4|9908.9|9898.9|9877.9|9867.9|495
1644856800000|2022-02-14 16:40:00|9907.1|9897.1|9925.4|9915.4|9932.1|9922.1|9898.1|9888.1|613
1644857100000|2022-02-14 16:45:00|9925.5|9915.5|9921.4|9911.4|9934.1|9924.1|9915.9|9905.9|441
1644857400000|2022-02-14 16:50:00|9921.1|9911.1|9920.9|9910.9|9925.6|9915.6|9913.1|9903.1|333
1644857700000|2022-02-14 16:55:00|9921.9|9911.9|9918.9|9908.9|9924.6|9914.6|9903.4|9893.4|431
1644858000000|2022-02-14 17:00:00|9919.1|9909.1|9907.1|9897.1|9919.1|9909.1|9905.4|9895.4|307
1644858300000|2022-02-14 17:05:00|9906.6|9896.6|9902.9|9892.9|9907.9|9897.9|9898.1|9888.1|403
1644858600000|2022-02-14 17:10:00|9902.6|9892.6|9915.4|9905.4|9915.4|9905.4|9900.4|9890.4|270
1644858900000|2022-02-14 17:15:00|9915.6|9905.6|9912.9|9902.9|9918.4|9908.4|9910.1|9900.1|231
1644859200000|2022-02-14 17:20:00|9912.4|9902.4|9911.4|9901.4|9915.6|9905.6|9909.6|9899.6|207
1644859500000|2022-02-14 17:25:00|9911.1|9901.1|9914.4|9904.4|9914.9|9904.9|9910.9|9900.9|251
1644859800000|2022-02-14 17:30:00|9914.6|9904.6|9913.9|9903.9|9929.4|9919.4|9913.6|9903.6|375
1644860100000|2022-02-14 17:35:00|9914.1|9904.1|9905.6|9895.6|9914.9|9904.9|9904.6|9894.6|323
1644860400000|2022-02-14 17:40:00|9904.9|9894.9|9912.1|9902.1|9914.1|9904.1|9903.1|9893.1|220
1644860700000|2022-02-14 17:45:00|9911.9|9901.9|9912.6|9902.6|9918.6|9908.6|9905.6|9895.6|228
1644861000000|2022-02-14 17:50:00|9912.9|9902.9|9915.1|9905.1|9919.4|9909.4|9910.9|9900.9|237
1644861300000|2022-02-14 17:55:00|9914.6|9904.6|9905.4|9895.4|9915.1|9905.1|9904.3|9894.3|248
1644886800000|2022-02-15 01:00:00|9898.5|9888.5|9894.6|9884.6|9900.9|9890.9|9887|9877|294
1644887100000|2022-02-15 01:05:00|9893.5|9883.5|9883.4|9873.4|9893.5|9883.5|9880.5|9870.5|276
1644887400000|2022-02-15 01:10:00|9883.5|9873.5|9886.5|9876.5|9890.9|9880.9|9883.5|9873.5|305
1644887700000|2022-02-15 01:15:00|9886.3|9876.3|9878.8|9868.8|9886.3|9876.3|9877.3|9867.3|294
1644888000000|2022-02-15 01:20:00|9878.5|9868.5|9880.3|9870.3|9885.8|9875.8|9877.6|9867.6|308
1644888300000|2022-02-15 01:25:00|9880.5|9870.5|9881.5|9871.5|9883.9|9873.9|9878|9868|340
1644888600000|2022-02-15 01:30:00|9881.3|9871.3|9870.3|9860.3|9883.6|9873.6|9869|9859|348
1644888900000|2022-02-15 01:35:00|9870|9860|9875.5|9865.5|9881|9871|9866|9856|333
1644889200000|2022-02-15 01:40:00|9875.4|9865.4|9872.3|9862.3|9878.3|9868.3|9870.4|9860.4|337
1644889500000|2022-02-15 01:45:00|9872.5|9862.5|9874.4|9864.4|9877|9867|9869.6|9859.6|476
1644889800000|2022-02-15 01:50:00|9874.5|9864.5|9872.8|9862.8|9876.3|9866.3|9866.1|9856.1|392
1644890100000|2022-02-15 01:55:00|9872.3|9862.3|9877.3|9867.3|9880.8|9870.8|9870.5|9860.5|358
1644890400000|2022-02-15 02:00:00|9877.6|9867.6|9882.5|9872.5|9883|9873|9873.5|9863.5|349
1644890700000|2022-02-15 02:05:00|9883|9873|9899.5|9889.5|9905.8|9895.8|9883|9873|433
1644891000000|2022-02-15 02:10:00|9899.3|9889.3|9893.5|9883.5|9906.4|9896.4|9893.5|9883.5|340
1644891300000|2022-02-15 02:15:00|9894|9884|9899|9889|9899.3|9889.3|9892.5|9882.5|52
1644891600000|2022-02-15 02:20:00|9899.3|9889.3|9897|9887|9901|9891|9895.8|9885.8|65
1644891900000|2022-02-15 02:25:00|9897.3|9887.3|9897.3|9887.3|9899|9889|9896.5|9886.5|44
1644892200000|2022-02-15 02:30:00|9897.8|9887.8|9895.5|9885.5|9903.5|9893.5|9895|9885|241
1644892500000|2022-02-15 02:35:00|9895.8|9885.8|9903|9893|9909|9899|9895.8|9885.8|233
1644892800000|2022-02-15 02:40:00|9903.3|9893.3|9902|9892|9903.8|9893.8|9899.5|9889.5|154
1644893100000|2022-02-15 02:45:00|9902.3|9892.3|9903.8|9893.8|9906.5|9896.5|9901.4|9891.4|152
1644893400000|2022-02-15 02:50:00|9904|9894|9904.5|9894.5|9904.8|9894.8|9902.9|9892.9|135
1644893700000|2022-02-15 02:55:00|9904.8|9894.8|9909.8|9899.8|9916.5|9906.5|9904.1|9894.1|256
1644894000000|2022-02-15 03:00:00|9909|9899|9908.8|9898.8|9912.8|9902.8|9906.5|9896.5|193
1644894300000|2022-02-15 03:05:00|9908.4|9898.4|9899|9889|9908.9|9898.9|9896.8|9886.8|147
1644894600000|2022-02-15 03:10:00|9898.8|9888.8|9893.8|9883.8|9899.8|9889.8|9888|9878|228
1644894900000|2022-02-15 03:15:00|9894.1|9884.1|9885.3|9875.3|9896|9886|9880.3|9870.3|333
1644895200000|2022-02-15 03:20:00|9885|9875|9887.9|9877.9|9889.3|9879.3|9881.5|9871.5|385
1644895500000|2022-02-15 03:25:00|9888.1|9878.1|9887.8|9877.8|9892.5|9882.5|9884.3|9874.3|332
1644895800000|2022-02-15 03:30:00|9887.5|9877.5|9883|9873|9888.8|9878.8|9878.3|9868.3|245
1644896100000|2022-02-15 03:35:00|9882.8|9872.8|9880.3|9870.3|9882.8|9872.8|9875.5|9865.5|182
1644896400000|2022-02-15 03:40:00|9880.4|9870.4|9880.8|9870.8|9882|9872|9877.6|9867.6|147
1644896700000|2022-02-15 03:45:00|9881|9871|9879.1|9869.1|9881.5|9871.5|9876.3|9866.3|96
1644897000000|2022-02-15 03:50:00|9878.9|9868.9|9877.5|9867.5|9879.1|9869.1|9874.3|9864.3|128
1644897300000|2022-02-15 03:55:00|9877.8|9867.8|9877|9867|9879.8|9869.8|9876.5|9866.5|100
1644897600000|2022-02-15 04:00:00|9877.3|9867.3|9873.4|9863.4|9878.5|9868.5|9872.5|9862.5|74
1644897900000|2022-02-15 04:05:00|9873.6|9863.6|9878|9868|9879.4|9869.4|9872.8|9862.8|94
1644898200000|2022-02-15 04:10:00|9878.3|9868.3|9879.5|9869.5|9881.8|9871.8|9876.3|9866.3|82
1644898500000|2022-02-15 04:15:00|9880|9870|9879.4|9869.4|9880.3|9870.3|9877.5|9867.5|53
1644898800000|2022-02-15 04:20:00|9879.3|9869.3|9879.5|9869.5|9881|9871|9878.8|9868.8|59
1644899100000|2022-02-15 04:25:00|9880.4|9870.4|9873.8|9863.8|9880.6|9870.6|9873.3|9863.3|103
1644899400000|2022-02-15 04:30:00|9873.6|9863.6|9873.4|9863.4|9876.8|9866.8|9872.6|9862.6|118
1644899700000|2022-02-15 04:35:00|9873.3|9863.3|9870.4|9860.4|9873.3|9863.3|9865.8|9855.8|131
1644900000000|2022-02-15 04:40:00|9870.8|9860.8|9871.5|9861.5|9871.5|9861.5|9868.3|9858.3|107
1644900300000|2022-02-15 04:45:00|9871|9861|9873.5|9863.5|9874.8|9864.8|9871|9861|99
1644900600000|2022-02-15 04:50:00|9873.3|9863.3|9875.5|9865.5|9876|9866|9872.5|9862.5|73
1644900900000|2022-02-15 04:55:00|9875.8|9865.8|9876.5|9866.5|9877.8|9867.8|9875.5|9865.5|96
1644901200000|2022-02-15 05:00:00|9876.8|9866.8|9861.6|9851.6|9876.8|9866.8|9860.6|9850.6|196
1644901500000|2022-02-15 05:05:00|9861.5|9851.5|9859.8|9849.8|9862|9852|9856.3|9846.3|289
1644901800000|2022-02-15 05:10:00|9860.3|9850.3|9863.1|9853.1|9868.3|9858.3|9858.5|9848.5|245
1644902100000|2022-02-15 05:15:00|9863.4|9853.4|9865.3|9855.3|9867.9|9857.9|9863.4|9853.4|194
1644902400000|2022-02-15 05:20:00|9865|9855|9860.8|9850.8|9866|9856|9859.6|9849.6|168
1644902700000|2022-02-15 05:25:00|9860.9|9850.9|9868.4|9858.4|9868.4|9858.4|9860.1|9850.1|174
1644903000000|2022-02-15 05:30:00|9868.5|9858.5|9871|9861|9877|9867|9866.9|9856.9|442
1644903300000|2022-02-15 05:35:00|9870.6|9860.6|9853.1|9843.1|9875.3|9865.3|9853.1|9843.1|394
1644903600000|2022-02-15 05:40:00|9853|9843|9857.8|9847.8|9860.8|9850.8|9852.9|9842.9|372
1644903900000|2022-02-15 05:45:00|9857.5|9847.5|9863.3|9853.3|9866.6|9856.6|9857|9847|383
1644904200000|2022-02-15 05:50:00|9863.8|9853.8|9850.5|9840.5|9870.5|9860.5|9848.1|9838.1|479
1644904500000|2022-02-15 05:55:00|9850.9|9840.9|9849.4|9839.4|9855.5|9845.5|9844.4|9834.4|412
1644904800000|2022-02-15 06:00:00|9849.3|9839.3|9850.6|9840.6|9855.3|9845.3|9842|9832|461
1644905100000|2022-02-15 06:05:00|9850.3|9840.3|9855|9845|9857.5|9847.5|9848.9|9838.9|398
1644905400000|2022-02-15 06:10:00|9855.4|9845.4|9850|9840|9855.4|9845.4|9847.8|9837.8|249
1644905700000|2022-02-15 06:15:00|9850.3|9840.3|9858.1|9848.1|9862.3|9852.3|9849.5|9839.5|251
1644906000000|2022-02-15 06:20:00|9858.3|9848.3|9865.9|9855.9|9866.1|9856.1|9856.9|9846.9|347
1644906300000|2022-02-15 06:25:00|9866.1|9856.1|9861.3|9851.3|9868.5|9858.5|9860.3|9850.3|313
1644906600000|2022-02-15 06:30:00|9861.6|9851.6|9863.5|9853.5|9864.3|9854.3|9861|9851|278
1644906900000|2022-02-15 06:35:00|9864|9854|9871|9861|9872|9862|9862.5|9852.5|305
1644907200000|2022-02-15 06:40:00|9870.8|9860.8|9877.5|9867.5|9878.5|9868.5|9866.6|9856.6|321
1644907500000|2022-02-15 06:45:00|9877.8|9867.8|9882|9872|9882|9872|9874.9|9864.9|182
1644907800000|2022-02-15 06:50:00|9882.3|9872.3|9888.4|9878.4|9894.8|9884.8|9880.4|9870.4|405
1644908100000|2022-02-15 06:55:00|9888.8|9878.8|9890.5|9880.5|9896.8|9886.8|9888.3|9878.3|382
1644908400000|2022-02-15 07:00:00|9890.6|9880.6|9891.8|9881.8|9893.8|9883.8|9888.6|9878.6|195
1644908700000|2022-02-15 07:05:00|9891|9881|9897.8|9887.8|9899.6|9889.6|9891|9881|276
1644909000000|2022-02-15 07:10:00|9897.3|9887.3|9887.3|9877.3|9899.3|9889.3|9887.3|9877.3|207
1644909300000|2022-02-15 07:15:00|9886.8|9876.8|9893.5|9883.5|9894|9884|9886.8|9876.8|178
1644909600000|2022-02-15 07:20:00|9893.8|9883.8|9891|9881|9895|9885|9890.8|9880.8|138
1644909900000|2022-02-15 07:25:00|9891.4|9881.4|9883.1|9873.1|9892.8|9882.8|9880.5|9870.5|225
1644910200000|2022-02-15 07:30:00|9883|9873|9887|9877|9893.5|9883.5|9882.5|9872.5|195
1644910500000|2022-02-15 07:35:00|9887.5|9877.5|9885.8|9875.8|9888.8|9878.8|9882.5|9872.5|215
1644910800000|2022-02-15 07:40:00|9885.9|9875.9|9884.3|9874.3|9887|9877|9879.1|9869.1|198
1644911100000|2022-02-15 07:45:00|9884|9874|9884.5|9874.5|9885.8|9875.8|9881|9871|156
1644911400000|2022-02-15 07:50:00|9884.8|9874.8|9873.6|9863.6|9885.3|9875.3|9870.3|9860.3|161
1644911700000|2022-02-15 07:55:00|9873.9|9863.9|9871.6|9861.6|9880.9|9870.9|9871.6|9861.6|269
1644912000000|2022-02-15 08:00:00|9867.1|9857.1|9868.1|9858.1|9879.5|9869.5|9862.1|9852.1|363
1644912300000|2022-02-15 08:05:00|9868.4|9858.4|9906.4|9896.4|9910.9|9900.9|9867.1|9857.1|466
1644912600000|2022-02-15 08:10:00|9906.1|9896.1|9897.1|9887.1|9913.4|9903.4|9896.6|9886.6|531
1644912900000|2022-02-15 08:15:00|9898.1|9888.1|9901.1|9891.1|9909.4|9899.4|9894.5|9884.5|457
1644913200000|2022-02-15 08:20:00|9901.4|9891.4|9916.4|9906.4|9919.3|9909.3|9898.6|9888.6|293
1644913500000|2022-02-15 08:25:00|9916.1|9906.1|9952.6|9942.6|9953.6|9943.6|9910.3|9900.3|452
1644913800000|2022-02-15 08:30:00|9952.9|9942.9|9945|9935|9963.1|9953.1|9944.5|9934.5|434
1644914100000|2022-02-15 08:35:00|9945.1|9935.1|9953.9|9943.9|9960.5|9950.5|9943.8|9933.8|410
1644914400000|2022-02-15 08:40:00|9953.8|9943.8|9957.3|9947.3|9960|9950|9951|9941|343
1644914700000|2022-02-15 08:45:00|9957|9947|9955.8|9945.8|9967|9957|9951.4|9941.4|424
1644915000000|2022-02-15 08:50:00|9955.9|9945.9|9946.9|9936.9|9958.5|9948.5|9945.8|9935.8|380
1644915300000|2022-02-15 08:55:00|9946.6|9936.6|9960|9950|9965|9955|9946.5|9936.5|322
1644915600000|2022-02-15 09:00:00|9959.6|9949.6|9946.3|9936.3|9963.9|9953.9|9945.9|9935.9|304
1644915900000|2022-02-15 09:05:00|9946.4|9936.4|9962.1|9952.1|9962.1|9952.1|9945.6|9935.6|140
1644916200000|2022-02-15 09:10:00|9962|9952|9948.3|9938.3|9962|9952|9939.1|9929.1|185
1644916500000|2022-02-15 09:15:00|9947.5|9937.5|9952.1|9942.1|9959.1|9949.1|9947|9937|127
1644916800000|2022-02-15 09:20:00|9951.8|9941.8|9953.8|9943.8|9956.5|9946.5|9950.6|9940.6|140
1644917100000|2022-02-15 09:25:00|9953.1|9943.1|9942.5|9932.5|9953.6|9943.6|9938.3|9928.3|82
1644917400000|2022-02-15 09:30:00|9942.6|9932.6|9932.4|9922.4|9943.4|9933.4|9930.3|9920.3|106
1644917700000|2022-02-15 09:35:00|9932.5|9922.5|9936.3|9926.3|9936.3|9926.3|9922.8|9912.8|98
1644918000000|2022-02-15 09:40:00|9936.6|9926.6|9936.9|9926.9|9946.9|9936.9|9933.5|9923.5|123
1644918300000|2022-02-15 09:45:00|9937|9927|9938.9|9928.9|9940.5|9930.5|9932.3|9922.3|66
1644918600000|2022-02-15 09:50:00|9939|9929|9934.9|9924.9|9939|9929|9931.6|9921.6|92
1644918900000|2022-02-15 09:55:00|9934.8|9924.8|9934.5|9924.5|9937|9927|9932|9922|83
1644919200000|2022-02-15 10:00:00|9935.1|9925.1|9934.1|9924.1|9945.6|9935.6|9933.9|9923.9|93
1644919500000|2022-02-15 10:05:00|9934.3|9924.3|9941.9|9931.9|9945.4|9935.4|9934.3|9924.3|133
1644919800000|2022-02-15 10:10:00|9941.5|9931.5|9951.1|9941.1|9951.1|9941.1|9941|9931|75
1644920100000|2022-02-15 10:15:00|9952.8|9942.8|9958.5|9948.5|9959.5|9949.5|9952.8|9942.8|74
1644920400000|2022-02-15 10:20:00|9958.4|9948.4|9955.8|9945.8|9966.4|9956.4|9955|9945|160
1644920700000|2022-02-15 10:25:00|9955.5|9945.5|9957.3|9947.3|9959.6|9949.6|9951.8|9941.8|96
1644921000000|2022-02-15 10:30:00|9955.9|9945.9|9948|9938|9957.9|9947.9|9947.5|9937.5|110
1644921300000|2022-02-15 10:35:00|9947.9|9937.9|9962.1|9952.1|9967.3|9957.3|9947.9|9937.9|160
1644921600000|2022-02-15 10:40:00|9962.4|9952.4|9963.6|9953.6|9964.9|9954.9|9956.6|9946.6|137
1644921900000|2022-02-15 10:45:00|9963.4|9953.4|9966.9|9956.9|9966.9|9956.9|9961.1|9951.1|52
1644922200000|2022-02-15 10:50:00|9966.5|9956.5|9963.5|9953.5|9966.8|9956.8|9962.1|9952.1|56
1644922500000|2022-02-15 10:55:00|9963.4|9953.4|9958.1|9948.1|9963.4|9953.4|9956.3|9946.3|62
1644922800000|2022-02-15 11:00:00|9958.9|9948.9|9970.5|9960.5|9971.9|9961.9|9958.9|9948.9|47
1644923100000|2022-02-15 11:05:00|9970.3|9960.3|9965.4|9955.4|9970.3|9960.3|9964.3|9954.3|86
1644923400000|2022-02-15 11:10:00|9965.5|9955.5|9987.6|9977.6|9991.9|9981.9|9964.8|9954.8|119
1644923700000|2022-02-15 11:15:00|9987.5|9977.5|9992|9982|9998|9988|9984.8|9974.8|144
1644924000000|2022-02-15 11:20:00|9991.6|9981.6|9989.3|9979.3|9994.9|9984.9|9989|9979|47
1644924300000|2022-02-15 11:25:00|9989|9979|9976.3|9966.3|9989|9979|9971.4|9961.4|73
1644924600000|2022-02-15 11:30:00|9976.1|9966.1|9974.6|9964.6|9977.5|9967.5|9970|9960|85
1644924900000|2022-02-15 11:35:00|9974.8|9964.8|9985.1|9975.1|9988.9|9978.9|9974.8|9964.8|91
1644925200000|2022-02-15 11:40:00|9985.6|9975.6|9978.3|9968.3|9985.6|9975.6|9975.5|9965.5|68
1644925500000|2022-02-15 11:45:00|9978.6|9968.6|9974.6|9964.6|9978.6|9968.6|9970.8|9960.8|99
1644925800000|2022-02-15 11:50:00|9974.1|9964.1|9966.6|9956.6|9974.6|9964.6|9960.9|9950.9|148
1644926100000|2022-02-15 11:55:00|9966.9|9956.9|9971|9961|9973.5|9963.5|9966.3|9956.3|84
1644926400000|2022-02-15 12:00:00|9970.6|9960.6|9979.3|9969.3|9979.9|9969.9|9967.1|9957.1|220
1644926700000|2022-02-15 12:05:00|9978.8|9968.8|9974.8|9964.8|9978.8|9968.8|9970.8|9960.8|98
1644927000000|2022-02-15 12:10:00|9974.5|9964.5|9970.3|9960.3|9975.1|9965.1|9968.1|9958.1|94
1644927300000|2022-02-15 12:15:00|9970.8|9960.8|9961.6|9951.6|9971.6|9961.6|9960.8|9950.8|136
1644927600000|2022-02-15 12:20:00|9961.9|9951.9|9958.6|9948.6|9970.5|9960.5|9953.5|9943.5|139
1644927900000|2022-02-15 12:25:00|9959|9949|9961.8|9951.8|9962.9|9952.9|9953|9943|129
1644928200000|2022-02-15 12:30:00|9961.3|9951.3|9960.8|9950.8|9970.6|9960.6|9957.1|9947.1|127
1644928500000|2022-02-15 12:35:00|9960.9|9950.9|9957.6|9947.6|9967.5|9957.5|9953.8|9943.8|141
1644928800000|2022-02-15 12:40:00|9957.8|9947.8|9967.5|9957.5|9967.5|9957.5|9953.4|9943.4|107
1644929100000|2022-02-15 12:45:00|9967.1|9957.1|9962.1|9952.1|9967.1|9957.1|9960.9|9950.9|58
1644929400000|2022-02-15 12:50:00|9962.3|9952.3|9963|9953|9966.1|9956.1|9957.6|9947.6|120
1644929700000|2022-02-15 12:55:00|9962.8|9952.8|9956.1|9946.1|9965.6|9955.6|9953.5|9943.5|127
1644930000000|2022-02-15 13:00:00|9956.3|9946.3|9983.8|9973.8|9989|9979|9947.8|9937.8|474
1644930300000|2022-02-15 13:05:00|9983|9973|9967.8|9957.8|9984.9|9974.9|9966.9|9956.9|264
1644930600000|2022-02-15 13:10:00|9968.9|9958.9|9967.4|9957.4|9968.9|9958.9|9947.5|9937.5|338
1644930900000|2022-02-15 13:15:00|9966.3|9956.3|9944.6|9934.6|9966.3|9956.3|9941.4|9931.4|273
1644931200000|2022-02-15 13:20:00|9944.4|9934.4|9940.5|9930.5|9947|9937|9928|9918|394
1644931500000|2022-02-15 13:25:00|9940|9930|9939|9929|9950.9|9940.9|9938.1|9928.1|289
1644931800000|2022-02-15 13:30:00|9938.6|9928.6|9939.8|9929.8|9952|9942|9926.4|9916.4|302
1644932100000|2022-02-15 13:35:00|9939.6|9929.6|9944.4|9934.4|9944.9|9934.9|9932.1|9922.1|202
1644932400000|2022-02-15 13:40:00|9944.5|9934.5|9951.9|9941.9|9952.4|9942.4|9942.9|9932.9|174
1644932700000|2022-02-15 13:45:00|9952.4|9942.4|9965.5|9955.5|9967.3|9957.3|9952.4|9942.4|230
1644933000000|2022-02-15 13:50:00|9965.1|9955.1|9958|9948|9965.1|9955.1|9955.8|9945.8|145
1644933300000|2022-02-15 13:55:00|9958.3|9948.3|9957.6|9947.6|9958.8|9948.8|9951.6|9941.6|165
1644933600000|2022-02-15 14:00:00|9957.5|9947.5|9960.8|9950.8|9962.3|9952.3|9944.9|9934.9|229
1644933900000|2022-02-15 14:05:00|9961.3|9951.3|9957.9|9947.9|9975.1|9965.1|9951.8|9941.8|209
1644934200000|2022-02-15 14:10:00|9957.5|9947.5|9964.3|9954.3|9966.1|9956.1|9954|9944|133
1644934500000|2022-02-15 14:15:00|9964.1|9954.1|9944.4|9934.4|9964.6|9954.6|9943.9|9933.9|230
1644934800000|2022-02-15 14:20:00|9944.6|9934.6|9958.1|9948.1|9964.9|9954.9|9944.6|9934.6|180
1644935100000|2022-02-15 14:25:00|9958.8|9948.8|9955.3|9945.3|9964.8|9954.8|9953.8|9943.8|182
1644935400000|2022-02-15 14:30:00|9955.8|9945.8|9957.4|9947.4|9959.6|9949.6|9944.3|9934.3|332
1644935700000|2022-02-15 14:35:00|9957.5|9947.5|9950.1|9940.1|9963.8|9953.8|9941.1|9931.1|294
1644936000000|2022-02-15 14:40:00|9949.6|9939.6|9944.9|9934.9|9963|9953|9936.5|9926.5|524
1644936300000|2022-02-15 14:45:00|9944.4|9934.4|9935.1|9925.1|9952.4|9942.4|9933.9|9923.9|489
1644936600000|2022-02-15 14:50:00|9934.6|9924.6|9953.4|9943.4|9954.1|9944.1|9914.6|9904.6|682
1644936900000|2022-02-15 14:55:00|9953.6|9943.6|9956.1|9946.1|9963.9|9953.9|9947.3|9937.3|574
1644937200000|2022-02-15 15:00:00|9956.5|9946.5|9958|9948|9962.8|9952.8|9950.1|9940.1|570
1644937500000|2022-02-15 15:05:00|9958.1|9948.1|9947.6|9937.6|9958.1|9948.1|9946.6|9936.6|550
1644937800000|2022-02-15 15:10:00|9947.1|9937.1|9950.1|9940.1|9953.6|9943.6|9940.9|9930.9|489
1644938100000|2022-02-15 15:15:00|9950.4|9940.4|9946.8|9936.8|9956.3|9946.3|9944.5|9934.5|355
1644938400000|2022-02-15 15:20:00|9947|9937|9942.3|9932.3|9947.1|9937.1|9936.6|9926.6|365
1644938700000|2022-02-15 15:25:00|9942|9932|9945.4|9935.4|9957.3|9947.3|9938.3|9928.3|424
1644939000000|2022-02-15 15:30:00|9945.5|9935.5|9939.6|9929.6|9947.5|9937.5|9934|9924|396
1644939300000|2022-02-15 15:35:00|9940.1|9930.1|9940.6|9930.6|9953.3|9943.3|9937|9927|364
1644939600000|2022-02-15 15:40:00|9940.9|9930.9|9947.3|9937.3|9948.6|9938.6|9930.1|9920.1|381
1644939900000|2022-02-15 15:45:00|9947.4|9937.4|9942.1|9932.1|9949.8|9939.8|9940.3|9930.3|254
1644940200000|2022-02-15 15:50:00|9942|9932|9926.1|9916.1|9942.1|9932.1|9921.4|9911.4|358
1644940500000|2022-02-15 15:55:00|9926.3|9916.3|9923.8|9913.8|9932|9922|9919.1|9909.1|382
1644940800000|2022-02-15 16:00:00|9924.3|9914.3|9934.1|9924.1|9942.5|9932.5|9921.6|9911.6|276
1644941100000|2022-02-15 16:05:00|9933.6|9923.6|9942.9|9932.9|9945.3|9935.3|9926.5|9916.5|283
1644941400000|2022-02-15 16:10:00|9942.8|9932.8|9949.1|9939.1|9949.5|9939.5|9936.9|9926.9|285
1644941700000|2022-02-15 16:15:00|9949.4|9939.4|9949.6|9939.6|9950.6|9940.6|9945.4|9935.4|253
1644942000000|2022-02-15 16:20:00|9949.5|9939.5|9954.6|9944.6|9958.6|9948.6|9948|9938|323
1644942300000|2022-02-15 16:25:00|9955.1|9945.1|9962.8|9952.8|9967.9|9957.9|9953|9943|466
1644942600000|2022-02-15 16:30:00|9963|9953|9981.9|9971.9|9983.3|9973.3|9963|9953|407
1644942900000|2022-02-15 16:35:00|9982.1|9972.1|9981.5|9971.5|9986|9976|9979.1|9969.1|369
1644943200000|2022-02-15 16:40:00|9981.9|9971.9|9979.4|9969.4|9986.1|9976.1|9976.3|9966.3|330
1644943500000|2022-02-15 16:45:00|9979.5|9969.5|9972|9962|9981.3|9971.3|9964|9954|409
1644943800000|2022-02-15 16:50:00|9972.3|9962.3|9978.6|9968.6|9983.1|9973.1|9968.9|9958.9|294
1644944100000|2022-02-15 16:55:00|9978.3|9968.3|9966.9|9956.9|9979.8|9969.8|9964.6|9954.6|273
1644944400000|2022-02-15 17:00:00|9967.1|9957.1|9955.6|9945.6|9970.6|9960.6|9953.9|9943.9|274
1644944700000|2022-02-15 17:05:00|9956|9946|9960.3|9950.3|9960.4|9950.4|9954.3|9944.3|190
1644945000000|2022-02-15 17:10:00|9960.4|9950.4|9952.6|9942.6|9962.6|9952.6|9952.1|9942.1|226
1644945300000|2022-02-15 17:15:00|9952.9|9942.9|9946.3|9936.3|9956.1|9946.1|9945.8|9935.8|273
1644945600000|2022-02-15 17:20:00|9946|9936|9941.8|9931.8|9947.1|9937.1|9941.5|9931.5|239
1644945900000|2022-02-15 17:25:00|9942.5|9932.5|9944.9|9934.9|9945.8|9935.8|9941.9|9931.9|194
1644946200000|2022-02-15 17:30:00|9944.4|9934.4|9938.8|9928.8|9944.9|9934.9|9933.5|9923.5|245
1644946500000|2022-02-15 17:35:00|9939|9929|9948.5|9938.5|9950.3|9940.3|9939|9929|175
1644946800000|2022-02-15 17:40:00|9948|9938|9949.6|9939.6|9957.3|9947.3|9943.4|9933.4|145
1644947100000|2022-02-15 17:45:00|9949.3|9939.3|9939.9|9929.9|9951.6|9941.6|9938|9928|206
1644947400000|2022-02-15 17:50:00|9939.6|9929.6|9954.1|9944.1|9954.8|9944.8|9939.6|9929.6|325
1644947700000|2022-02-15 17:55:00|9953.4|9943.4|9967.1|9957.1|9967.8|9957.8|9953.4|9943.4|290
1644973200000|2022-02-16 01:00:00|9964.4|9954.4|9958.1|9948.1|9965.4|9955.4|9950.8|9940.8|210
1644973500000|2022-02-16 01:05:00|9958.4|9948.4|9958.9|9948.9|9961.6|9951.6|9953.4|9943.4|324
1644973800000|2022-02-16 01:10:00|9959.1|9949.1|9961.9|9951.9|9967.1|9957.1|9958.1|9948.1|276
1644974100000|2022-02-16 01:15:00|9961.6|9951.6|9965.1|9955.1|9971.1|9961.1|9959.5|9949.5|414
1644974400000|2022-02-16 01:20:00|9965.4|9955.4|9962.6|9952.6|9967.8|9957.8|9961.9|9951.9|299
1644974700000|2022-02-16 01:25:00|9962.9|9952.9|9958.1|9948.1|9966.4|9956.4|9956.6|9946.6|290
1644975000000|2022-02-16 01:30:00|9958.4|9948.4|9945.4|9935.4|9959|9949|9944|9934|386
1644975300000|2022-02-16 01:35:00|9945.6|9935.6|9948.4|9938.4|9951.1|9941.1|9945.4|9935.4|205
1644975600000|2022-02-16 01:40:00|9948.9|9938.9|9946.9|9936.9|9952.3|9942.3|9945.4|9935.4|184
1644975900000|2022-02-16 01:45:00|9945.6|9935.6|9956|9946|9957.3|9947.3|9945.6|9935.6|207
1644976200000|2022-02-16 01:50:00|9955.6|9945.6|9961.1|9951.1|9961.6|9951.6|9955.5|9945.5|232
1644976500000|2022-02-16 01:55:00|9960.9|9950.9|9965.9|9955.9|9966.4|9956.4|9959.6|9949.6|354
1644976800000|2022-02-16 02:00:00|9965.6|9955.6|9964.4|9954.4|9966.1|9956.1|9962.1|9952.1|191
1644977100000|2022-02-16 02:05:00|9964.6|9954.6|9978.5|9968.5|9980.9|9970.9|9964.1|9954.1|235
1644977400000|2022-02-16 02:10:00|9978.1|9968.1|9979.5|9969.5|9983.8|9973.8|9973.9|9963.9|329
1644977700000|2022-02-16 02:15:00|9979.6|9969.6|9987.1|9977.1|9987.4|9977.4|9978.4|9968.4|131
1644978000000|2022-02-16 02:20:00|9986.9|9976.9|9982.4|9972.4|9987.1|9977.1|9981.1|9971.1|95
1644978300000|2022-02-16 02:25:00|9982.1|9972.1|9979.5|9969.5|9983.1|9973.1|9978.4|9968.4|111
1644978600000|2022-02-16 02:30:00|9979.8|9969.8|9973.4|9963.4|9980.6|9970.6|9967.1|9957.1|310
1644978900000|2022-02-16 02:35:00|9973.6|9963.6|9962.4|9952.4|9974.4|9964.4|9962.4|9952.4|396
1644979200000|2022-02-16 02:40:00|9962.6|9952.6|9965.6|9955.6|9966.6|9956.6|9959.9|9949.9|164
1644979500000|2022-02-16 02:45:00|9965.9|9955.9|9973.1|9963.1|9978.6|9968.6|9965.9|9955.9|208
1644979800000|2022-02-16 02:50:00|9973.4|9963.4|9974.9|9964.9|9974.9|9964.9|9969.4|9959.4|301
1644980100000|2022-02-16 02:55:00|9974.8|9964.8|9972.6|9962.6|9974.9|9964.9|9968.5|9958.5|339
1644980400000|2022-02-16 03:00:00|9972.5|9962.5|9974.6|9964.6|9978.4|9968.4|9968.1|9958.1|283
1644980700000|2022-02-16 03:05:00|9974.4|9964.4|9973.4|9963.4|9977.5|9967.5|9973.1|9963.1|191
1644981000000|2022-02-16 03:10:00|9973.6|9963.6|9975.8|9965.8|9976|9966|9973.1|9963.1|180
1644981300000|2022-02-16 03:15:00|9976|9966|9976.8|9966.8|9976.8|9966.8|9973.6|9963.6|122
1644981600000|2022-02-16 03:20:00|9976.4|9966.4|9977|9967|9978.9|9968.9|9973.8|9963.8|169
1644981900000|2022-02-16 03:25:00|9977.3|9967.3|9975.9|9965.9|9979.6|9969.6|9972.9|9962.9|176
1644982200000|2022-02-16 03:30:00|9976|9966|9969|9959|9976|9966|9967.4|9957.4|82
1644982500000|2022-02-16 03:35:00|9968.9|9958.9|9972.9|9962.9|9973.9|9963.9|9967.6|9957.6|141
1644982800000|2022-02-16 03:40:00|9973.6|9963.6|9976.8|9966.8|9976.8|9966.8|9972.4|9962.4|106
1644983100000|2022-02-16 03:45:00|9977|9967|9980.5|9970.5|9980.5|9970.5|9977|9967|46
1644983400000|2022-02-16 03:50:00|9980.3|9970.3|9977.6|9967.6|9980.3|9970.3|9977.4|9967.4|73
1644983700000|2022-02-16 03:55:00|9977.4|9967.4|9979.1|9969.1|9979.4|9969.4|9977.4|9967.4|35
1644984000000|2022-02-16 04:00:00|9979.3|9969.3|9981.6|9971.6|9981.9|9971.9|9977.8|9967.8|95
1644984300000|2022-02-16 04:05:00|9981.5|9971.5|9983.4|9973.4|9984.4|9974.4|9978.6|9968.6|68
1644984600000|2022-02-16 04:10:00|9982.9|9972.9|9986.5|9976.5|9986.5|9976.5|9982.9|9972.9|52
1644984900000|2022-02-16 04:15:00|9986.6|9976.6|9987.5|9977.5|9988.8|9978.8|9986.4|9976.4|73
1644985200000|2022-02-16 04:20:00|9987.6|9977.6|9986.9|9976.9|9987.9|9977.9|9986.8|9976.8|61
1644985500000|2022-02-16 04:25:00|9986.6|9976.6|9984.3|9974.3|9987.6|9977.6|9984.3|9974.3|67
1644985800000|2022-02-16 04:30:00|9984.5|9974.5|9983.9|9973.9|9984.9|9974.9|9981.6|9971.6|61
1644986100000|2022-02-16 04:35:00|9984.6|9974.6|9986.1|9976.1|9986.4|9976.4|9981.6|9971.6|61
1644986400000|2022-02-16 04:40:00|9985.9|9975.9|9988.3|9978.3|9988.5|9978.5|9985.1|9975.1|62
1644986700000|2022-02-16 04:45:00|9988.5|9978.5|9990.9|9980.9|9992.8|9982.8|9988.3|9978.3|110
1644987000000|2022-02-16 04:50:00|9990.6|9980.6|9991.8|9981.8|9993.1|9983.1|9988.6|9978.6|54
1644987300000|2022-02-16 04:55:00|9992.1|9982.1|9990.9|9980.9|9992.6|9982.6|9990.3|9980.3|41
1644987600000|2022-02-16 05:00:00|9991.1|9981.1|9994.4|9984.4|9994.4|9984.4|9990.9|9980.9|81
1644987900000|2022-02-16 05:05:00|9994.1|9984.1|9993.3|9983.3|9996.4|9986.4|9992.4|9982.4|109
1644988200000|2022-02-16 05:10:00|9993.4|9983.4|9989.9|9979.9|9993.5|9983.5|9989.9|9979.9|85
1644988500000|2022-02-16 05:15:00|9990.1|9980.1|9984.8|9974.8|9990.6|9980.6|9984.8|9974.8|98
1644988800000|2022-02-16 05:20:00|9984.4|9974.4|9986.6|9976.6|9988.4|9978.4|9982.4|9972.4|75
1644989100000|2022-02-16 05:25:00|9986.1|9976.1|9982.8|9972.8|9987.6|9977.6|9980.9|9970.9|90
1644989400000|2022-02-16 05:30:00|9982.9|9972.9|9991.9|9981.9|9995.6|9985.6|9981.6|9971.6|324
1644989700000|2022-02-16 05:35:00|9991.5|9981.5|9988.9|9978.9|9992.9|9982.9|9987.6|9977.6|247
1644990000000|2022-02-16 05:40:00|9989.4|9979.4|9989.3|9979.3|9991|9981|9987.4|9977.4|290
1644990300000|2022-02-16 05:45:00|9989.5|9979.5|9984.5|9974.5|9990.3|9980.3|9982.5|9972.5|354
1644990600000|2022-02-16 05:50:00|9984.1|9974.1|9981.9|9971.9|9988.3|9978.3|9981.6|9971.6|122
1644990900000|2022-02-16 05:55:00|9981.6|9971.6|9968.6|9958.6|9981.9|9971.9|9966.9|9956.9|158
1644991200000|2022-02-16 06:00:00|9968.5|9958.5|9971.5|9961.5|9974.9|9964.9|9968.4|9958.4|270
1644991500000|2022-02-16 06:05:00|9971.3|9961.3|9967.4|9957.4|9971.3|9961.3|9964.9|9954.9|128
1644991800000|2022-02-16 06:10:00|9967.5|9957.5|9967|9957|9969.4|9959.4|9964.1|9954.1|126
1644992100000|2022-02-16 06:15:00|9967.4|9957.4|9970.8|9960.8|9972.6|9962.6|9967.4|9957.4|247
1644992400000|2022-02-16 06:20:00|9970.9|9960.9|9959.6|9949.6|9972.1|9962.1|9958.3|9948.3|240
1644992700000|2022-02-16 06:25:00|9959.4|9949.4|9964.6|9954.6|9965.1|9955.1|9959.4|9949.4|153
1644993000000|2022-02-16 06:30:00|9964.9|9954.9|9971.1|9961.1|9973.3|9963.3|9964|9954|287
1644993300000|2022-02-16 06:35:00|9970.9|9960.9|9973.5|9963.5|9976.4|9966.4|9968.9|9958.9|186
1644993600000|2022-02-16 06:40:00|9973.8|9963.8|9978.6|9968.6|9986|9976|9973.4|9963.4|213
1644993900000|2022-02-16 06:45:00|9978.1|9968.1|9982.1|9972.1|9983.6|9973.6|9978.1|9968.1|144
1644994200000|2022-02-16 06:50:00|9982.5|9972.5|9989.1|9979.1|9989.9|9979.9|9980|9970|238
1644994500000|2022-02-16 06:55:00|9988.9|9978.9|9989.3|9979.3|9991.1|9981.1|9987.6|9977.6|247
1644994800000|2022-02-16 07:00:00|9988.9|9978.9|9995.4|9985.4|9997.1|9987.1|9987.6|9977.6|169
1644995100000|2022-02-16 07:05:00|9995.3|9985.3|9993.5|9983.5|9996.1|9986.1|9992.3|9982.3|142
1644995400000|2022-02-16 07:10:00|9993.8|9983.8|9992.9|9982.9|9996.9|9986.9|9992.3|9982.3|180
1644995700000|2022-02-16 07:15:00|9992.6|9982.6|9986.3|9976.3|9993.1|9983.1|9983.4|9973.4|178
1644996000000|2022-02-16 07:20:00|9986.4|9976.4|9987.5|9977.5|9992.3|9982.3|9986.4|9976.4|136
1644996300000|2022-02-16 07:25:00|9987.3|9977.3|9987.5|9977.5|9990.4|9980.4|9987|9977|184
1644996600000|2022-02-16 07:30:00|9987.3|9977.3|9992.9|9982.9|9995.1|9985.1|9986.8|9976.8|134
1644996900000|2022-02-16 07:35:00|9992.6|9982.6|9996.6|9986.6|9997.8|9987.8|9992.3|9982.3|154
1644997200000|2022-02-16 07:40:00|9996.1|9986.1|10008.1|9998.1|10009.5|9999.5|9994.9|9984.9|161
1644997500000|2022-02-16 07:45:00|10007.9|9997.9|10020.1|10010.1|10020.1|10010.1|10007.9|9997.9|148
1644997800000|2022-02-16 07:50:00|10019.9|10009.9|10022.8|10012.8|10023.9|10013.9|10019.1|10009.1|124
1644998100000|2022-02-16 07:55:00|10023|10013|10040.4|10030.4|10040.4|10030.4|10021.6|10011.6|216
1644998400000|2022-02-16 08:00:00|10042.1|10032.1|10029.4|10019.4|10049.5|10039.5|10026.9|10016.9|336
1644998700000|2022-02-16 08:05:00|10029.1|10019.1|10036.1|10026.1|10039|10029|10028.4|10018.4|313
1644999000000|2022-02-16 08:10:00|10036.4|10026.4|10037|10027|10045.3|10035.3|10033.4|10023.4|303
1644999300000|2022-02-16 08:15:00|10036.8|10026.8|10040.6|10030.6|10044|10034|10035.1|10025.1|448
1644999600000|2022-02-16 08:20:00|10040.4|10030.4|10048.3|10038.3|10048.5|10038.5|10040|10030|236
1644999900000|2022-02-16 08:25:00|10048.6|10038.6|10046.1|10036.1|10049.8|10039.8|10045|10035|287
1645000200000|2022-02-16 08:30:00|10046.4|10036.4|10050.6|10040.6|10051.1|10041.1|10045.4|10035.4|246
1645000500000|2022-02-16 08:35:00|10050.9|10040.9|10060.4|10050.4|10063|10053|10050.8|10040.8|246
1645000800000|2022-02-16 08:40:00|10061.1|10051.1|10063.6|10053.6|10068.9|10058.9|10056.4|10046.4|393
1645001100000|2022-02-16 08:45:00|10063.8|10053.8|10075.8|10065.8|10077.5|10067.5|10062.9|10052.9|278
1645001400000|2022-02-16 08:50:00|10075.9|10065.9|10067.4|10057.4|10076.1|10066.1|10065.3|10055.3|255
1645001700000|2022-02-16 08:55:00|10067.6|10057.6|10074.1|10064.1|10074.8|10064.8|10062.6|10052.6|304
1645002000000|2022-02-16 09:00:00|10074.4|10064.4|10055.4|10045.4|10074.4|10064.4|10050.1|10040.1|377
1645002300000|2022-02-16 09:05:00|10055|10045|10026|10016|10056.9|10046.9|10025.4|10015.4|458
1645002600000|2022-02-16 09:10:00|10025.9|10015.9|10038.4|10028.4|10040.9|10030.9|10025.5|10015.5|430
1645002900000|2022-02-16 09:15:00|10038.6|10028.6|10036.3|10026.3|10040.6|10030.6|10029.1|10019.1|344
1645003200000|2022-02-16 09:20:00|10036.1|10026.1|10029.3|10019.3|10036.4|10026.4|10025.6|10015.6|332
1645003500000|2022-02-16 09:25:00|10029.5|10019.5|10033|10023|10037.6|10027.6|10028.5|10018.5|305
1645003800000|2022-02-16 09:30:00|10032.9|10022.9|10030.6|10020.6|10034.3|10024.3|10026.9|10016.9|301
1645004100000|2022-02-16 09:35:00|10030.4|10020.4|10026.1|10016.1|10033.9|10023.9|10025.9|10015.9|228
1645004400000|2022-02-16 09:40:00|10025.9|10015.9|10027.1|10017.1|10028.6|10018.6|10025.6|10015.6|190
1645004700000|2022-02-16 09:45:00|10027.9|10017.9|10030.9|10020.9|10032.1|10022.1|10027.1|10017.1|227
1645005000000|2022-02-16 09:50:00|10031.1|10021.1|10032.1|10022.1|10036.1|10026.1|10030.3|10020.3|210
1645005300000|2022-02-16 09:55:00|10032.4|10022.4|10029.4|10019.4|10032.5|10022.5|10026.9|10016.9|256
1645005600000|2022-02-16 10:00:00|10029.1|10019.1|10031.9|10021.9|10033.4|10023.4|10025.6|10015.6|213
1645005900000|2022-02-16 10:05:00|10031.8|10021.8|10036.3|10026.3|10036.4|10026.4|10028.1|10018.1|165
1645006200000|2022-02-16 10:10:00|10035.9|10025.9|10032.9|10022.9|10039.5|10029.5|10030.5|10020.5|209
1645006500000|2022-02-16 10:15:00|10033.1|10023.1|10030.6|10020.6|10035.4|10025.4|10029.1|10019.1|263
1645006800000|2022-02-16 10:20:00|10031|10021|10027.8|10017.8|10031.6|10021.6|10025.5|10015.5|234
1645007100000|2022-02-16 10:25:00|10028.1|10018.1|10030.3|10020.3|10031.1|10021.1|10025.4|10015.4|299
1645007400000|2022-02-16 10:30:00|10030.6|10020.6|10029.4|10019.4|10033.9|10023.9|10027|10017|275
1645007700000|2022-02-16 10:35:00|10029.9|10019.9|10026.4|10016.4|10030.9|10020.9|10025.6|10015.6|243
1645008000000|2022-02-16 10:40:00|10026.3|10016.3|10027.9|10017.9|10029.6|10019.6|10025.9|10015.9|191
1645008300000|2022-02-16 10:45:00|10028.1|10018.1|10027|10017|10028.1|10018.1|10025.6|10015.6|112
1645008600000|2022-02-16 10:50:00|10026.9|10016.9|10028.5|10018.5|10032.8|10022.8|10026.4|10016.4|206
1645008900000|2022-02-16 10:55:00|10028.3|10018.3|10035.9|10025.9|10036.4|10026.4|10026.1|10016.1|171
1645009200000|2022-02-16 11:00:00|10035.6|10025.6|10037.1|10027.1|10039.4|10029.4|10031.9|10021.9|166
1645009500000|2022-02-16 11:05:00|10037.4|10027.4|10030.9|10020.9|10039.4|10029.4|10030.1|10020.1|167
1645009800000|2022-02-16 11:10:00|10030.6|10020.6|10030|10020|10033.1|10023.1|10029.4|10019.4|158
1645010100000|2022-02-16 11:15:00|10030.3|10020.3|10034.1|10024.1|10034.1|10024.1|10028.5|10018.5|135
1645010400000|2022-02-16 11:20:00|10033.9|10023.9|10031.4|10021.4|10035.6|10025.6|10031.1|10021.1|126
1645010700000|2022-02-16 11:25:00|10031.6|10021.6|10032.9|10022.9|10033.4|10023.4|10030.6|10020.6|111
1645011000000|2022-02-16 11:30:00|10032.3|10022.3|10033.1|10023.1|10037.6|10027.6|10030.8|10020.8|177
1645011300000|2022-02-16 11:35:00|10033.5|10023.5|10029.6|10019.6|10034.8|10024.8|10029.4|10019.4|99
1645011600000|2022-02-16 11:40:00|10029.8|10019.8|10026.9|10016.9|10031.4|10021.4|10026|10016|138
1645011900000|2022-02-16 11:45:00|10027.1|10017.1|10030|10020|10030|10020|10026.8|10016.8|115
1645012200000|2022-02-16 11:50:00|10030.3|10020.3|10027.4|10017.4|10033.1|10023.1|10027.1|10017.1|161
1645012500000|2022-02-16 11:55:00|10027.6|10017.6|10029.4|10019.4|10032.9|10022.9|10027.1|10017.1|216
1645012800000|2022-02-16 12:00:00|10029.1|10019.1|10035.6|10025.6|10037.8|10027.8|10028.4|10018.4|171
1645013100000|2022-02-16 12:05:00|10035.4|10025.4|10034.9|10024.9|10037.6|10027.6|10034.1|10024.1|127
1645013400000|2022-02-16 12:10:00|10035.1|10025.1|10037.1|10027.1|10039.1|10029.1|10034|10024|161
1645013700000|2022-02-16 12:15:00|10036.9|10026.9|10036.6|10026.6|10037.4|10027.4|10034.4|10024.4|173
1645014000000|2022-02-16 12:20:00|10036.4|10026.4|10026.9|10016.9|10036.9|10026.9|10025.5|10015.5|214
1645014300000|2022-02-16 12:25:00|10026.5|10016.5|10027.3|10017.3|10028.9|10018.9|10025.3|10015.3|228
1645014600000|2022-02-16 12:30:00|10027.4|10017.4|10019.1|10009.1|10028.1|10018.1|10013.8|10003.8|255
1645014900000|2022-02-16 12:35:00|10019.3|10009.3|10013.4|10003.4|10019.5|10009.5|10011.4|10001.4|313
1645015200000|2022-02-16 12:40:00|10013.1|10003.1|10007.1|9997.1|10013.5|10003.5|10006.1|9996.1|223
1645015500000|2022-02-16 12:45:00|10007|9997|10001.6|9991.6|10008.1|9998.1|9999.1|9989.1|135
1645015800000|2022-02-16 12:50:00|10002.4|9992.4|10003.9|9993.9|10011.4|10001.4|10002.3|9992.3|236
1645016100000|2022-02-16 12:55:00|10004|9994|10001.5|9991.5|10013|10003|9999.6|9989.6|419
1645016400000|2022-02-16 13:00:00|10002.5|9992.5|9990.9|9980.9|10004.5|9994.5|9979.1|9969.1|594
1645016700000|2022-02-16 13:05:00|9991.1|9981.1|9985.9|9975.9|9999.1|9989.1|9984.5|9974.5|579
1645017000000|2022-02-16 13:10:00|9987.9|9977.9|9980.4|9970.4|9991.6|9981.6|9976.5|9966.5|497
1645017300000|2022-02-16 13:15:00|9979.4|9969.4|9970|9960|9985.6|9975.6|9963.1|9953.1|413
1645017600000|2022-02-16 13:20:00|9970.1|9960.1|9974.1|9964.1|9982.3|9972.3|9969.1|9959.1|486
1645017900000|2022-02-16 13:25:00|9973.9|9963.9|9967.6|9957.6|9979.1|9969.1|9967.1|9957.1|337
1645018200000|2022-02-16 13:30:00|9967.5|9957.5|9981.5|9971.5|9983|9973|9966.1|9956.1|521
1645018500000|2022-02-16 13:35:00|9981.1|9971.1|9976|9966|9983|9973|9974.5|9964.5|346
1645018800000|2022-02-16 13:40:00|9975.8|9965.8|9964.4|9954.4|9976.9|9966.9|9963.4|9953.4|318
1645019100000|2022-02-16 13:45:00|9964.6|9954.6|9955.4|9945.4|9972.8|9962.8|9945.9|9935.9|407
1645019400000|2022-02-16 13:50:00|9954.9|9944.9|9955.9|9945.9|9965.8|9955.8|9952|9942|546
1645019700000|2022-02-16 13:55:00|9955.6|9945.6|9960|9950|9961.6|9951.6|9952.3|9942.3|525
1645020000000|2022-02-16 14:00:00|9959.8|9949.8|9951.1|9941.1|9960.1|9950.1|9949.9|9939.9|380
1645020300000|2022-02-16 14:05:00|9951.4|9941.4|9954.5|9944.5|9958.8|9948.8|9948.3|9938.3|350
1645020600000|2022-02-16 14:10:00|9954.8|9944.8|9959.1|9949.1|9962.4|9952.4|9953.3|9943.3|361
1645020900000|2022-02-16 14:15:00|9959|9949|9964.1|9954.1|9965|9955|9956.4|9946.4|356
1645021200000|2022-02-16 14:20:00|9964.3|9954.3|9951.6|9941.6|9969.4|9959.4|9949.3|9939.3|360
1645021500000|2022-02-16 14:25:00|9950.1|9940.1|9951.1|9941.1|9955.1|9945.1|9950.1|9940.1|310
1645021800000|2022-02-16 14:30:00|9951|9941|9952.4|9942.4|9963.1|9953.1|9951|9941|652
1645022100000|2022-02-16 14:35:00|9952.1|9942.1|9950.9|9940.9|9955.9|9945.9|9948.8|9938.8|630
1645022400000|2022-02-16 14:40:00|9950.4|9940.4|9957.9|9947.9|9960.1|9950.1|9950.1|9940.1|568
1645022700000|2022-02-16 14:45:00|9957.1|9947.1|9963.9|9953.9|9973.6|9963.6|9957.1|9947.1|521
1645023000000|2022-02-16 14:50:00|9964.4|9954.4|9965.9|9955.9|9965.9|9955.9|9952.6|9942.6|550
1645023300000|2022-02-16 14:55:00|9965.8|9955.8|9959.5|9949.5|9967.4|9957.4|9959.5|9949.5|457
1645023600000|2022-02-16 15:00:00|9959.9|9949.9|9955.3|9945.3|9964.9|9954.9|9950.3|9940.3|557
1645023900000|2022-02-16 15:05:00|9955|9945|9953.8|9943.8|9959.5|9949.5|9953.8|9943.8|439
1645024200000|2022-02-16 15:10:00|9953.9|9943.9|9956.1|9946.1|9961.6|9951.6|9952.4|9942.4|408
1645024500000|2022-02-16 15:15:00|9955.9|9945.9|9964.1|9954.1|9964.4|9954.4|9955.9|9945.9|375
1645024800000|2022-02-16 15:20:00|9964.4|9954.4|9967.1|9957.1|9970.1|9960.1|9963.1|9953.1|324
1645025100000|2022-02-16 15:25:00|9967.5|9957.5|9972.4|9962.4|9972.5|9962.5|9963|9953|423
1645025400000|2022-02-16 15:30:00|9972.3|9962.3|9975.9|9965.9|9976.4|9966.4|9967.9|9957.9|378
1645025700000|2022-02-16 15:35:00|9976.4|9966.4|9974.1|9964.1|9980.4|9970.4|9972.1|9962.1|335
1645026000000|2022-02-16 15:40:00|9974.4|9964.4|9974.3|9964.3|9974.6|9964.6|9972.4|9962.4|253
1645026300000|2022-02-16 15:45:00|9974|9964|9964.6|9954.6|9974.4|9964.4|9964.6|9954.6|338
1645026600000|2022-02-16 15:50:00|9964.9|9954.9|9969|9959|9969.6|9959.6|9964.9|9954.9|394
1645026900000|2022-02-16 15:55:00|9969.1|9959.1|9969.6|9959.6|9971.6|9961.6|9964.8|9954.8|396
1645027200000|2022-02-16 16:00:00|9969.8|9959.8|9971|9961|9975.4|9965.4|9966.9|9956.9|385
1645027500000|2022-02-16 16:05:00|9970.9|9960.9|9980.9|9970.9|9982.1|9972.1|9968.6|9958.6|353
1645027800000|2022-02-16 16:10:00|9980.6|9970.6|9976.4|9966.4|9980.9|9970.9|9974|9964|323
1645028100000|2022-02-16 16:15:00|9976.5|9966.5|9972.9|9962.9|9980.6|9970.6|9972.9|9962.9|255
1645028400000|2022-02-16 16:20:00|9973.1|9963.1|9981.6|9971.6|9982|9972|9973.1|9963.1|178
1645028700000|2022-02-16 16:25:00|9981.8|9971.8|9989.6|9979.6|9990.6|9980.6|9981.8|9971.8|243
1645029000000|2022-02-16 16:30:00|9989.9|9979.9|9998.9|9988.9|10001.8|9991.8|9988.4|9978.4|316
1645029300000|2022-02-16 16:35:00|9999|9989|10001.5|9991.5|10003.4|9993.4|9995.3|9985.3|377
1645029600000|2022-02-16 16:40:00|10001.4|9991.4|9998.3|9988.3|10007.9|9997.9|9997.4|9987.4|338
1645029900000|2022-02-16 16:45:00|9997.9|9987.9|10002.9|9992.9|10004.5|9994.5|9991.4|9981.4|254
1645030200000|2022-02-16 16:50:00|10003.3|9993.3|10006|9996|10010.8|10000.8|9994.4|9984.4|308
1645030500000|2022-02-16 16:55:00|10005.6|9995.6|10007.4|9997.4|10012.1|10002.1|10005.3|9995.3|449
1645030800000|2022-02-16 17:00:00|10007.1|9997.1|10010.9|10000.9|10014.4|10004.4|10006|9996|225
1645031100000|2022-02-16 17:05:00|10011.1|10001.1|10011.1|10001.1|10014.1|10004.1|10008.5|9998.5|204
1645031400000|2022-02-16 17:10:00|10011.5|10001.5|10006.4|9996.4|10012.1|10002.1|10005.8|9995.8|178
1645031700000|2022-02-16 17:15:00|10006.5|9996.5|10005.4|9995.4|10009.1|9999.1|10003.6|9993.6|286
1645032000000|2022-02-16 17:20:00|10005.6|9995.6|9999.3|9989.3|10005.6|9995.6|9998.4|9988.4|185
1645032300000|2022-02-16 17:25:00|9999.1|9989.1|10001.4|9991.4|10004.1|9994.1|9994.9|9984.9|246
1645032600000|2022-02-16 17:30:00|10001.5|9991.5|9986.9|9976.9|10002.1|9992.1|9983.6|9973.6|394
1645032900000|2022-02-16 17:35:00|9987.1|9977.1|9980.4|9970.4|9989.4|9979.4|9974.5|9964.5|267
1645033200000|2022-02-16 17:40:00|9980.6|9970.6|9972.6|9962.6|9983.6|9973.6|9972.6|9962.6|163
1645033500000|2022-02-16 17:45:00|9972.9|9962.9|9973.4|9963.4|9975.1|9965.1|9965.6|9955.6|228
1645033800000|2022-02-16 17:50:00|9974.1|9964.1|9964.6|9954.6|9977.6|9967.6|9963.8|9953.8|204
1645034100000|2022-02-16 17:55:00|9966.1|9956.1|9973.4|9963.4|9973.4|9963.4|9963.6|9953.6|227
1645059600000|2022-02-17 01:00:00|9982.3|9972.3|9977.9|9967.9|9987.5|9977.5|9975.1|9965.1|269
1645059900000|2022-02-17 01:05:00|9978|9968|9973.3|9963.3|9979|9969|9967.3|9957.3|402
1645060200000|2022-02-17 01:10:00|9973.4|9963.4|9973.8|9963.8|9974.3|9964.3|9966.6|9956.6|393
1645060500000|2022-02-17 01:15:00|9973.5|9963.5|9993.3|9983.3|9993.4|9983.4|9967.3|9957.3|235
1645060800000|2022-02-17 01:20:00|9993.4|9983.4|10001.3|9991.3|10001.5|9991.5|9991|9981|249
1645061100000|2022-02-17 01:25:00|10001.5|9991.5|10003.8|9993.8|10008.5|9998.5|9998.1|9988.1|312
1645061400000|2022-02-17 01:30:00|10004|9994|9995.8|9985.8|10006.1|9996.1|9995.5|9985.5|326
1645061700000|2022-02-17 01:35:00|9996|9986|9997.1|9987.1|10001|9991|9995.4|9985.4|251
1645062000000|2022-02-17 01:40:00|9996.9|9986.9|9991.8|9981.8|9998.1|9988.1|9989.5|9979.5|279
1645062300000|2022-02-17 01:45:00|9992|9982|9992.4|9982.4|9994|9984|9988.6|9978.6|269
1645062600000|2022-02-17 01:50:00|9992.8|9982.8|10001.1|9991.1|10001.5|9991.5|9991.1|9981.1|223
1645062900000|2022-02-17 01:55:00|10001.4|9991.4|9998.5|9988.5|10001.8|9991.8|9997.6|9987.6|179
1645063200000|2022-02-17 02:00:00|9998.8|9988.8|10001.3|9991.3|10003.9|9993.9|9996.5|9986.5|279
1645063500000|2022-02-17 02:05:00|10001.5|9991.5|9997.8|9987.8|10003.8|9993.8|9997|9987|225
1645063800000|2022-02-17 02:10:00|9997.9|9987.9|10000|9990|10002.1|9992.1|9997.5|9987.5|164
1645064100000|2022-02-17 02:15:00|10000.3|9990.3|10000.5|9990.5|10001.1|9991.1|9999|9989|67
1645064400000|2022-02-17 02:20:00|10000.3|9990.3|9997.3|9987.3|10000.8|9990.8|9996.1|9986.1|81
1645064700000|2022-02-17 02:25:00|9997.5|9987.5|9998.4|9988.4|9998.9|9988.9|9996.8|9986.8|75
1645065000000|2022-02-17 02:30:00|9998.1|9988.1|9993.8|9983.8|9999.4|9989.4|9989.5|9979.5|191
1645065300000|2022-02-17 02:35:00|9993|9983|9989.8|9979.8|9994.4|9984.4|9989|9979|169
1645065600000|2022-02-17 02:40:00|9989.5|9979.5|9985.4|9975.4|9992.3|9982.3|9984.6|9974.6|178
1645065900000|2022-02-17 02:45:00|9985.6|9975.6|9984.6|9974.6|9988.3|9978.3|9982|9972|133
1645066200000|2022-02-17 02:50:00|9984.4|9974.4|9989.8|9979.8|9990.1|9980.1|9984.1|9974.1|167
1645066500000|2022-02-17 02:55:00|9989.5|9979.5|9990.8|9980.8|9991|9981|9988.3|9978.3|102
1645066800000|2022-02-17 03:00:00|9990.4|9980.4|9987.6|9977.6|9992|9982|9987.5|9977.5|121
1645067100000|2022-02-17 03:05:00|9987.5|9977.5|9989|9979|9990.5|9980.5|9985|9975|145
1645067400000|2022-02-17 03:10:00|9989.3|9979.3|9990.9|9980.9|9991.5|9981.5|9987.1|9977.1|288
1645067700000|2022-02-17 03:15:00|9990.8|9980.8|9992.3|9982.3|9993.6|9983.6|9990.6|9980.6|141
1645068000000|2022-02-17 03:20:00|9992.5|9982.5|9993.1|9983.1|9994.1|9984.1|9990.8|9980.8|115
1645068300000|2022-02-17 03:25:00|9993.4|9983.4|9993|9983|9994|9984|9990.8|9980.8|98
1645068600000|2022-02-17 03:30:00|9992.8|9982.8|9990.5|9980.5|9992.8|9982.8|9990|9980|85
1645068900000|2022-02-17 03:35:00|9990.4|9980.4|9990.8|9980.8|9991.8|9981.8|9990.4|9980.4|51
1645069200000|2022-02-17 03:40:00|9991.5|9981.5|9990.3|9980.3|9992.5|9982.5|9990.3|9980.3|40
1645069500000|2022-02-17 03:45:00|9990.4|9980.4|9988.5|9978.5|9991|9981|9988.5|9978.5|92
1645069800000|2022-02-17 03:50:00|9988.4|9978.4|9958|9948|9989.6|9979.6|9957.5|9947.5|172
1645070100000|2022-02-17 03:55:00|9958.5|9948.5|9879.3|9869.3|9958.5|9948.5|9877.3|9867.3|615
1645070400000|2022-02-17 04:00:00|9878.4|9868.4|9828.6|9818.6|9879.4|9869.4|9828.1|9818.1|629
1645070700000|2022-02-17 04:05:00|9827.8|9817.8|9862.6|9852.6|9862.6|9852.6|9824.5|9814.5|511
1645071000000|2022-02-17 04:10:00|9862.9|9852.9|9928|9918|9928|9918|9861.5|9851.5|595
1645071300000|2022-02-17 04:15:00|9928.3|9918.3|9950.8|9940.8|9961.8|9951.8|9927.5|9917.5|381
1645071600000|2022-02-17 04:20:00|9951.6|9941.6|9951|9941|9958.6|9948.6|9950.8|9940.8|319
1645071900000|2022-02-17 04:25:00|9950.8|9940.8|9952.5|9942.5|9959|9949|9943|9933|237
1645072200000|2022-02-17 04:30:00|9952.9|9942.9|9976.5|9966.5|9984|9974|9952.9|9942.9|251
1645072500000|2022-02-17 04:35:00|9976.8|9966.8|9952.5|9942.5|9977.6|9967.6|9952.4|9942.4|185
1645072800000|2022-02-17 04:40:00|9953|9943|9955.5|9945.5|9959|9949|9952.3|9942.3|147
1645073100000|2022-02-17 04:45:00|9956.8|9946.8|9957|9947|9959.5|9949.5|9956.8|9946.8|171
1645073400000|2022-02-17 04:50:00|9956.8|9946.8|9956.3|9946.3|9959.8|9949.8|9956|9946|197
1645073700000|2022-02-17 04:55:00|9956.5|9946.5|9956.3|9946.3|9962.9|9952.9|9955.5|9945.5|189
1645074000000|2022-02-17 05:00:00|9956.8|9946.8|9957.8|9947.8|9963.3|9953.3|9955.5|9945.5|292
1645074300000|2022-02-17 05:05:00|9957.9|9947.9|9973.8|9963.8|9979.6|9969.6|9957.1|9947.1|400
1645074600000|2022-02-17 05:10:00|9973.5|9963.5|9969.8|9959.8|9977.4|9967.4|9965.5|9955.5|298
1645074900000|2022-02-17 05:15:00|9970.6|9960.6|9976.8|9966.8|9978.8|9968.8|9969.8|9959.8|232
1645075200000|2022-02-17 05:20:00|9977|9967|9978|9968|9978.5|9968.5|9974.5|9964.5|188
1645075500000|2022-02-17 05:25:00|9978.1|9968.1|9968.3|9958.3|9979|9969|9967|9957|198
1645075800000|2022-02-17 05:30:00|9968.5|9958.5|9977.6|9967.6|9981.8|9971.8|9968.3|9958.3|209
1645076100000|2022-02-17 05:35:00|9977.8|9967.8|9979|9969|9981.3|9971.3|9975|9965|226
1645076400000|2022-02-17 05:40:00|9978.9|9968.9|9980.5|9970.5|9981|9971|9976.5|9966.5|195
1645076700000|2022-02-17 05:45:00|9980.3|9970.3|9969.1|9959.1|9981.3|9971.3|9964.8|9954.8|362
1645077000000|2022-02-17 05:50:00|9969.3|9959.3|9960.5|9950.5|9969.3|9959.3|9959.1|9949.1|261
1645077300000|2022-02-17 05:55:00|9960.3|9950.3|9967.1|9957.1|9968.6|9958.6|9960.1|9950.1|264
1645077600000|2022-02-17 06:00:00|9966.8|9956.8|9948.3|9938.3|9967|9957|9945.5|9935.5|358
1645077900000|2022-02-17 06:05:00|9948.8|9938.8|9944|9934|9952.8|9942.8|9937|9927|313
1645078200000|2022-02-17 06:10:00|9943.8|9933.8|9943.3|9933.3|9949.8|9939.8|9941.5|9931.5|201
1645078500000|2022-02-17 06:15:00|9942.9|9932.9|9955.3|9945.3|9955.3|9945.3|9941.8|9931.8|268
1645078800000|2022-02-17 06:20:00|9955|9945|9953.8|9943.8|9958.4|9948.4|9949.9|9939.9|187
1645079100000|2022-02-17 06:25:00|9953.5|9943.5|9971.5|9961.5|9971.5|9961.5|9948.5|9938.5|325
1645079400000|2022-02-17 06:30:00|9971.8|9961.8|9951|9941|9972.5|9962.5|9946.8|9936.8|433
1645079700000|2022-02-17 06:35:00|9951.3|9941.3|9941.6|9931.6|9952.3|9942.3|9937.3|9927.3|261
1645080000000|2022-02-17 06:40:00|9941.8|9931.8|9937.6|9927.6|9944.1|9934.1|9936.8|9926.8|272
1645080300000|2022-02-17 06:45:00|9938.3|9928.3|9945.1|9935.1|9946.3|9936.3|9934.3|9924.3|280
1645080600000|2022-02-17 06:50:00|9944.9|9934.9|9949.8|9939.8|9952.5|9942.5|9943.3|9933.3|245
1645080900000|2022-02-17 06:55:00|9950.4|9940.4|9950|9940|9953.4|9943.4|9946.8|9936.8|267
1645081200000|2022-02-17 07:00:00|9949.8|9939.8|9952.5|9942.5|9960.6|9950.6|9945.8|9935.8|257
1645081500000|2022-02-17 07:05:00|9952.3|9942.3|9948.3|9938.3|9955.8|9945.8|9946.3|9936.3|206
1645081800000|2022-02-17 07:10:00|9948|9938|9948|9938|9949.3|9939.3|9938.8|9928.8|280
1645082100000|2022-02-17 07:15:00|9947.8|9937.8|9954|9944|9955.1|9945.1|9944.5|9934.5|335
1645082400000|2022-02-17 07:20:00|9953.5|9943.5|9954|9944|9959.1|9949.1|9946.9|9936.9|191
1645082700000|2022-02-17 07:25:00|9953.6|9943.6|9955.5|9945.5|9958.1|9948.1|9953|9943|154
1645083000000|2022-02-17 07:30:00|9955.3|9945.3|9954.8|9944.8|9956.8|9946.8|9952.8|9942.8|231
1645083300000|2022-02-17 07:35:00|9955.3|9945.3|9953.5|9943.5|9960|9950|9952.9|9942.9|157
1645083600000|2022-02-17 07:40:00|9953.4|9943.4|9954.5|9944.5|9961.1|9951.1|9952.3|9942.3|145
1645083900000|2022-02-17 07:45:00|9954.3|9944.3|9961.3|9951.3|9962|9952|9951.9|9941.9|139
1645084200000|2022-02-17 07:50:00|9961.5|9951.5|9960.8|9950.8|9972|9962|9960.8|9950.8|178
1645084500000|2022-02-17 07:55:00|9958.8|9948.8|9964.5|9954.5|9968.6|9958.6|9958.8|9948.8|276
1645084800000|2022-02-17 08:00:00|9965.5|9955.5|9979.4|9969.4|9980.4|9970.4|9963.1|9953.1|329
1645085100000|2022-02-17 08:05:00|9979.1|9969.1|9973.1|9963.1|9980.4|9970.4|9968.6|9958.6|266
1645085400000|2022-02-17 08:10:00|9973.5|9963.5|9972.9|9962.9|9978.5|9968.5|9969.1|9959.1|245
1645085700000|2022-02-17 08:15:00|9973.4|9963.4|9961|9951|9974.6|9964.6|9960.6|9950.6|286
1645086000000|2022-02-17 08:20:00|9960.9|9950.9|9951.1|9941.1|9964.1|9954.1|9950.6|9940.6|303
1645086300000|2022-02-17 08:25:00|9951.4|9941.4|9927.5|9917.5|9958.9|9948.9|9894.3|9884.3|636
1645086600000|2022-02-17 08:30:00|9927.3|9917.3|9902.8|9892.8|9929.5|9919.5|9898.8|9888.8|495
1645086900000|2022-02-17 08:35:00|9903.4|9893.4|9902.3|9892.3|9906|9896|9883.1|9873.1|452
1645087200000|2022-02-17 08:40:00|9902.4|9892.4|9911.9|9901.9|9915.8|9905.8|9895.1|9885.1|359
1645087500000|2022-02-17 08:45:00|9911.6|9901.6|9903.6|9893.6|9914.6|9904.6|9895.5|9885.5|401
1645087800000|2022-02-17 08:50:00|9903.1|9893.1|9915.5|9905.5|9917.8|9907.8|9902.4|9892.4|363
1645088100000|2022-02-17 08:55:00|9915.3|9905.3|9918.4|9908.4|9920.1|9910.1|9904.9|9894.9|278
1645088400000|2022-02-17 09:00:00|9918.6|9908.6|9921.9|9911.9|9941.1|9931.1|9915.6|9905.6|410
1645088700000|2022-02-17 09:05:00|9922.1|9912.1|9916.1|9906.1|9927.3|9917.3|9914.3|9904.3|406
1645089000000|2022-02-17 09:10:00|9915.6|9905.6|9924.9|9914.9|9930.5|9920.5|9913.3|9903.3|309
1645089300000|2022-02-17 09:15:00|9924.6|9914.6|9930.5|9920.5|9932.6|9922.6|9923.9|9913.9|200
1645089600000|2022-02-17 09:20:00|9930.6|9920.6|9938.6|9928.6|9939.5|9929.5|9929.3|9919.3|215
1645089900000|2022-02-17 09:25:00|9937.6|9927.6|9950.1|9940.1|9950.1|9940.1|9936.1|9926.1|261
1645090200000|2022-02-17 09:30:00|9950.4|9940.4|9950.6|9940.6|9951.1|9941.1|9945.9|9935.9|209
1645090500000|2022-02-17 09:35:00|9950.4|9940.4|9944.4|9934.4|9954.4|9944.4|9941|9931|213
1645090800000|2022-02-17 09:40:00|9944.1|9934.1|9938|9928|9947.4|9937.4|9931.6|9921.6|250
1645091100000|2022-02-17 09:45:00|9938.1|9928.1|9929|9919|9939.5|9929.5|9925.4|9915.4|278
1645091400000|2022-02-17 09:50:00|9928.9|9918.9|9930.9|9920.9|9934.1|9924.1|9928.1|9918.1|237
1645091700000|2022-02-17 09:55:00|9930.6|9920.6|9935.9|9925.9|9938.3|9928.3|9925.6|9915.6|288
1645092000000|2022-02-17 10:00:00|9935.5|9925.5|9941.4|9931.4|9944.9|9934.9|9929.9|9919.9|297
1645092300000|2022-02-17 10:05:00|9941.1|9931.1|9937|9927|9941.1|9931.1|9927.9|9917.9|214
1645092600000|2022-02-17 10:10:00|9937.1|9927.1|9946.9|9936.9|9950.6|9940.6|9934.5|9924.5|251
1645092900000|2022-02-17 10:15:00|9947.4|9937.4|9944.1|9934.1|9952.6|9942.6|9943.1|9933.1|198
1645093200000|2022-02-17 10:20:00|9943.5|9933.5|9951.9|9941.9|9952.9|9942.9|9941.5|9931.5|167
1645093500000|2022-02-17 10:25:00|9951.6|9941.6|9946.4|9936.4|9954.1|9944.1|9946|9936|153
1645093800000|2022-02-17 10:30:00|9946.6|9936.6|9952.3|9942.3|9953.6|9943.6|9945.3|9935.3|222
1645094100000|2022-02-17 10:35:00|9952|9942|9953.9|9943.9|9953.9|9943.9|9947.1|9937.1|158
1645094400000|2022-02-17 10:40:00|9953.6|9943.6|9957.1|9947.1|9960.1|9950.1|9950.9|9940.9|157
1645094700000|2022-02-17 10:45:00|9956.9|9946.9|9962.1|9952.1|9963.6|9953.6|9955.9|9945.9|148
1645095000000|2022-02-17 10:50:00|9962.4|9952.4|9958.5|9948.5|9966.9|9956.9|9957.8|9947.8|180
1645095300000|2022-02-17 10:55:00|9958.6|9948.6|9951.1|9941.1|9959.6|9949.6|9950.1|9940.1|174
1645095600000|2022-02-17 11:00:00|9951.4|9941.4|9951.1|9941.1|9957.6|9947.6|9950.5|9940.5|134
1645095900000|2022-02-17 11:05:00|9950.9|9940.9|9953.1|9943.1|9954.6|9944.6|9946.9|9936.9|169
1645096200000|2022-02-17 11:10:00|9953.3|9943.3|9958.9|9948.9|9959|9949|9952|9942|132
1645096500000|2022-02-17 11:15:00|9959|9949|9955.9|9945.9|9959.4|9949.4|9955.9|9945.9|82
1645096800000|2022-02-17 11:20:00|9956|9946|9954|9944|9956.6|9946.6|9952.8|9942.8|93
1645097100000|2022-02-17 11:25:00|9953.9|9943.9|9950.1|9940.1|9954.6|9944.6|9950.1|9940.1|118
1645097400000|2022-02-17 11:30:00|9950.4|9940.4|9936.9|9926.9|9950.4|9940.4|9934.6|9924.6|152
1645097700000|2022-02-17 11:35:00|9936.8|9926.8|9942.1|9932.1|9944.1|9934.1|9936.5|9926.5|182
1645098000000|2022-02-17 11:40:00|9942.3|9932.3|9941.5|9931.5|9944.1|9934.1|9941.1|9931.1|150
1645098300000|2022-02-17 11:45:00|9940.9|9930.9|9942.3|9932.3|9942.6|9932.6|9939|9929|153
1645098600000|2022-02-17 11:50:00|9942.1|9932.1|9941|9931|9943.9|9933.9|9940.4|9930.4|84
1645098900000|2022-02-17 11:55:00|9942.1|9932.1|9951.6|9941.6|9952.5|9942.5|9941.6|9931.6|198
1645099200000|2022-02-17 12:00:00|9951.8|9941.8|9956.6|9946.6|9962|9952|9949.9|9939.9|269
1645099500000|2022-02-17 12:05:00|9956.4|9946.4|9955.9|9945.9|9958.1|9948.1|9951.1|9941.1|240
1645099800000|2022-02-17 12:10:00|9956.1|9946.1|9954.9|9944.9|9959.4|9949.4|9952.6|9942.6|224
1645100100000|2022-02-17 12:15:00|9954.6|9944.6|9951.5|9941.5|9959|9949|9948.9|9938.9|259
1645100400000|2022-02-17 12:20:00|9952.1|9942.1|9950.4|9940.4|9957|9947|9947.9|9937.9|190
1645100700000|2022-02-17 12:25:00|9950.1|9940.1|9947.4|9937.4|9952|9942|9946.4|9936.4|138
1645101000000|2022-02-17 12:30:00|9947.6|9937.6|9943.6|9933.6|9950.9|9940.9|9936.1|9926.1|298
1645101300000|2022-02-17 12:35:00|9944|9934|9940.6|9930.6|9945.4|9935.4|9929.1|9919.1|208
1645101600000|2022-02-17 12:40:00|9939.9|9929.9|9947.1|9937.1|9947.6|9937.6|9936.4|9926.4|182
1645101900000|2022-02-17 12:45:00|9947|9937|9941.6|9931.6|9949.8|9939.8|9936.1|9926.1|179
1645102200000|2022-02-17 12:50:00|9941.5|9931.5|9939.9|9929.9|9942.9|9932.9|9936.8|9926.8|141
1645102500000|2022-02-17 12:55:00|9939.5|9929.5|9941.6|9931.6|9942.4|9932.4|9932.1|9922.1|214
1645102800000|2022-02-17 13:00:00|9941.9|9931.9|9954.6|9944.6|9967.6|9957.6|9941.9|9931.9|614
1645103100000|2022-02-17 13:05:00|9953.1|9943.1|9941.9|9931.9|9953.9|9943.9|9931.9|9921.9|670
1645103400000|2022-02-17 13:10:00|9942.1|9932.1|9960.6|9950.6|9963.1|9953.1|9942.1|9932.1|516
1645103700000|2022-02-17 13:15:00|9960.4|9950.4|9950.1|9940.1|9960.9|9950.9|9941.9|9931.9|451
1645104000000|2022-02-17 13:20:00|9952.1|9942.1|9954.3|9944.3|9955.1|9945.1|9945.1|9935.1|438
1645104300000|2022-02-17 13:25:00|9954.6|9944.6|9964.9|9954.9|9966.4|9956.4|9952.6|9942.6|262
1645104600000|2022-02-17 13:30:00|9965.1|9955.1|9974.1|9964.1|9975.9|9965.9|9959.5|9949.5|273
1645104900000|2022-02-17 13:35:00|9974.4|9964.4|9980.9|9970.9|9987.6|9977.6|9974.4|9964.4|386
1645105200000|2022-02-17 13:40:00|9980.6|9970.6|9975.4|9965.4|9982.3|9972.3|9972.1|9962.1|400
1645105500000|2022-02-17 13:45:00|9974.8|9964.8|9976.9|9966.9|9983.1|9973.1|9968.6|9958.6|402
1645105800000|2022-02-17 13:50:00|9976.6|9966.6|9967.6|9957.6|9977.1|9967.1|9962|9952|387
1645106100000|2022-02-17 13:55:00|9967.1|9957.1|9965.6|9955.6|9970.5|9960.5|9946|9936|473
1645106400000|2022-02-17 14:00:00|9965.4|9955.4|9979.1|9969.1|9982.1|9972.1|9963.4|9953.4|605
1645106700000|2022-02-17 14:05:00|9979.4|9969.4|9973.4|9963.4|9983.6|9973.6|9973.1|9963.1|446
1645107000000|2022-02-17 14:10:00|9974.1|9964.1|9977.8|9967.8|9984.8|9974.8|9971.9|9961.9|322
1645107300000|2022-02-17 14:15:00|9977.9|9967.9|9964.6|9954.6|9978.9|9968.9|9964|9954|342
1645107600000|2022-02-17 14:20:00|9964.1|9954.1|9961.9|9951.9|9969.1|9959.1|9955.6|9945.6|378
1645107900000|2022-02-17 14:25:00|9961.6|9951.6|9960.4|9950.4|9969.6|9959.6|9958.4|9948.4|320
1645108200000|2022-02-17 14:30:00|9960.9|9950.9|9969.6|9959.6|9972.9|9962.9|9959.1|9949.1|446
1645108500000|2022-02-17 14:35:00|9969.9|9959.9|9961|9951|9970.9|9960.9|9952.8|9942.8|431
1645108800000|2022-02-17 14:40:00|9960.5|9950.5|9960.9|9950.9|9967.8|9957.8|9954.8|9944.8|457
1645109100000|2022-02-17 14:45:00|9961.4|9951.4|9945.3|9935.3|9961.9|9951.9|9943.9|9933.9|604
1645109400000|2022-02-17 14:50:00|9945.6|9935.6|9942.5|9932.5|9955.5|9945.5|9936.9|9926.9|543
1645109700000|2022-02-17 14:55:00|9943.6|9933.6|9935.1|9925.1|9955.4|9945.4|9928.8|9918.8|616
1645110000000|2022-02-17 15:00:00|9934.6|9924.6|9931.8|9921.8|9939.8|9929.8|9920.4|9910.4|539
1645110300000|2022-02-17 15:05:00|9931.6|9921.6|9936.9|9926.9|9947.4|9937.4|9926.9|9916.9|534
1645110600000|2022-02-17 15:10:00|9936.6|9926.6|9943.9|9933.9|9946.4|9936.4|9933.9|9923.9|444
1645110900000|2022-02-17 15:15:00|9943.6|9933.6|9937.1|9927.1|9944|9934|9935.1|9925.1|403
1645111200000|2022-02-17 15:20:00|9936.9|9926.9|9934.3|9924.3|9938|9928|9926.8|9916.8|428
1645111500000|2022-02-17 15:25:00|9933.4|9923.4|9935.1|9925.1|9936.9|9926.9|9918.8|9908.8|435
1645111800000|2022-02-17 15:30:00|9934.5|9924.5|9929.1|9919.1|9937.1|9927.1|9927.6|9917.6|417
1645112100000|2022-02-17 15:35:00|9928.9|9918.9|9934.9|9924.9|9938.9|9928.9|9925.1|9915.1|409
1645112400000|2022-02-17 15:40:00|9933.9|9923.9|9936.8|9926.8|9936.9|9926.9|9925.1|9915.1|381
1645112700000|2022-02-17 15:45:00|9936.6|9926.6|9934.3|9924.3|9943|9933|9928.5|9918.5|362
1645113000000|2022-02-17 15:50:00|9934.1|9924.1|9935.6|9925.6|9942.4|9932.4|9925.1|9915.1|408
1645113300000|2022-02-17 15:55:00|9935.4|9925.4|9943|9933|9949.8|9939.8|9934.6|9924.6|426
1645113600000|2022-02-17 16:00:00|9942.6|9932.6|9942.9|9932.9|9943.4|9933.4|9936.6|9926.6|390
1645113900000|2022-02-17 16:05:00|9943.9|9933.9|9948.4|9938.4|9953.9|9943.9|9941.4|9931.4|376
1645114200000|2022-02-17 16:10:00|9948.1|9938.1|9953.9|9943.9|9956.9|9946.9|9946.6|9936.6|379
1645114500000|2022-02-17 16:15:00|9953.4|9943.4|9947.9|9937.9|9955.9|9945.9|9947.6|9937.6|344
1645114800000|2022-02-17 16:20:00|9947.4|9937.4|9949.6|9939.6|9952.6|9942.6|9946.4|9936.4|304
1645115100000|2022-02-17 16:25:00|9949.1|9939.1|9949.1|9939.1|9952.6|9942.6|9947.4|9937.4|282
1645115400000|2022-02-17 16:30:00|9948.9|9938.9|9946.9|9936.9|9949.1|9939.1|9943.4|9933.4|331
1645115700000|2022-02-17 16:35:00|9947.6|9937.6|9939.6|9929.6|9948.6|9938.6|9939.6|9929.6|295
1645116000000|2022-02-17 16:40:00|9939.9|9929.9|9937.1|9927.1|9939.9|9929.9|9925.9|9915.9|448
1645116300000|2022-02-17 16:45:00|9936.1|9926.1|9936.6|9926.6|9938.4|9928.4|9930.4|9920.4|318
1645116600000|2022-02-17 16:50:00|9936.4|9926.4|9933.9|9923.9|9938.9|9928.9|9930.6|9920.6|302
1645116900000|2022-02-17 16:55:00|9934.1|9924.1|9932.1|9922.1|9937.9|9927.9|9929.4|9919.4|280
1645117200000|2022-02-17 17:00:00|9932.4|9922.4|9931.6|9921.6|9934.4|9924.4|9919.1|9909.1|302
1645117500000|2022-02-17 17:05:00|9931.9|9921.9|9932.1|9922.1|9935.6|9925.6|9928.6|9918.6|282
1645117800000|2022-02-17 17:10:00|9933.1|9923.1|9936.9|9926.9|9939.4|9929.4|9931.1|9921.1|194
1645118100000|2022-02-17 17:15:00|9936.6|9926.6|9936.4|9926.4|9940.9|9930.9|9932.1|9922.1|177
1645118400000|2022-02-17 17:20:00|9935.6|9925.6|9936.6|9926.6|9937.9|9927.9|9932.1|9922.1|163
1645118700000|2022-02-17 17:25:00|9936.9|9926.9|9934.4|9924.4|9943.6|9933.6|9934.1|9924.1|205
1645119000000|2022-02-17 17:30:00|9934.1|9924.1|9937.4|9927.4|9940.4|9930.4|9934.1|9924.1|169
1645119300000|2022-02-17 17:35:00|9937.6|9927.6|9943.9|9933.9|9945.6|9935.6|9937.1|9927.1|146
1645119600000|2022-02-17 17:40:00|9944.1|9934.1|9939.4|9929.4|9946.9|9936.9|9938.6|9928.6|172
1645119900000|2022-02-17 17:45:00|9938.9|9928.9|9937.9|9927.9|9941.6|9931.6|9933.9|9923.9|238
1645120200000|2022-02-17 17:50:00|9938.1|9928.1|9941.4|9931.4|9942.1|9932.1|9934.6|9924.6|152
1645120500000|2022-02-17 17:55:00|9941.1|9931.1|9945.1|9935.1|9950|9940|9940.1|9930.1|245
1645146000000|2022-02-18 01:00:00|9935.1|9925.1|9952.9|9942.9|9952.9|9942.9|9935.1|9925.1|284
1645146300000|2022-02-18 01:05:00|9951.9|9941.9|9943.9|9933.9|9954.4|9944.4|9942.9|9932.9|341
1645146600000|2022-02-18 01:10:00|9943.4|9933.4|9945.8|9935.8|9947.5|9937.5|9941.9|9931.9|359
1645146900000|2022-02-18 01:15:00|9945.5|9935.5|9942.3|9932.3|9952.3|9942.3|9939.5|9929.5|298
1645147200000|2022-02-18 01:20:00|9942.5|9932.5|9946.5|9936.5|9949|9939|9941|9931|144
1645147500000|2022-02-18 01:25:00|9946.4|9936.4|9948|9938|9948.8|9938.8|9943.8|9933.8|360
1645147800000|2022-02-18 01:30:00|9948.5|9938.5|9969.9|9959.9|9974.9|9964.9|9947|9937|490
1645148100000|2022-02-18 01:35:00|9970.1|9960.1|9964.5|9954.5|9972.8|9962.8|9960.8|9950.8|371
1645148400000|2022-02-18 01:40:00|9963.3|9953.3|9963.8|9953.8|9969.5|9959.5|9962.5|9952.5|463
1645148700000|2022-02-18 01:45:00|9963.9|9953.9|9966.5|9956.5|9967.8|9957.8|9961.8|9951.8|263
1645149000000|2022-02-18 01:50:00|9966.9|9956.9|9969|9959|9970.3|9960.3|9963.5|9953.5|262
1645149300000|2022-02-18 01:55:00|9969.1|9959.1|9965.3|9955.3|9973.8|9963.8|9962.5|9952.5|192
1645149600000|2022-02-18 02:00:00|9965|9955|9975.1|9965.1|9975.1|9965.1|9964.8|9954.8|139
1645149900000|2022-02-18 02:05:00|9975|9965|9968.8|9958.8|9975|9965|9967.3|9957.3|196
1645150200000|2022-02-18 02:10:00|9968.9|9958.9|9975.4|9965.4|9975.4|9965.4|9968.3|9958.3|175
1645150500000|2022-02-18 02:15:00|9975.5|9965.5|9972.9|9962.9|9976.1|9966.1|9971.3|9961.3|101
1645150800000|2022-02-18 02:20:00|9973.3|9963.3|9968.8|9958.8|9973.3|9963.3|9967.3|9957.3|130
1645151100000|2022-02-18 02:25:00|9968.5|9958.5|9966|9956|9971|9961|9963.5|9953.5|167
1645151400000|2022-02-18 02:30:00|9966.1|9956.1|9973.1|9963.1|9978.3|9968.3|9965.8|9955.8|442
1645151700000|2022-02-18 02:35:00|9973.4|9963.4|9971.5|9961.5|9974.8|9964.8|9966.3|9956.3|328
1645152000000|2022-02-18 02:40:00|9971.3|9961.3|9974.3|9964.3|9974.8|9964.8|9968.9|9958.9|219
1645152300000|2022-02-18 02:45:00|9974.1|9964.1|9974|9964|9977.5|9967.5|9972.9|9962.9|233
1645152600000|2022-02-18 02:50:00|9974.5|9964.5|9979.3|9969.3|9980.3|9970.3|9974|9964|202
1645152900000|2022-02-18 02:55:00|9978.9|9968.9|9978.9|9968.9|9980.5|9970.5|9978|9968|155
1645153200000|2022-02-18 03:00:00|9979|9969|9976|9966|9979.4|9969.4|9974.1|9964.1|202
1645153500000|2022-02-18 03:05:00|9976.3|9966.3|9978.9|9968.9|9979.5|9969.5|9973.8|9963.8|184
1645153800000|2022-02-18 03:10:00|9979|9969|9985.5|9975.5|9986.3|9976.3|9979|9969|180
1645154100000|2022-02-18 03:15:00|9985.4|9975.4|9981.3|9971.3|9986.8|9976.8|9979.5|9969.5|187
1645154400000|2022-02-18 03:20:00|9981.5|9971.5|9984.3|9974.3|9989.3|9979.3|9981.5|9971.5|252
1645154700000|2022-02-18 03:25:00|9984.5|9974.5|9986.1|9976.1|9986.8|9976.8|9981.8|9971.8|277
1645155000000|2022-02-18 03:30:00|9986|9976|9984|9974|9987|9977|9983.8|9973.8|143
1645155300000|2022-02-18 03:35:00|9983.8|9973.8|9982.3|9972.3|9985.3|9975.3|9980.3|9970.3|137
1645155600000|2022-02-18 03:40:00|9982|9972|9979.8|9969.8|9983|9973|9979|9969|153
1645155900000|2022-02-18 03:45:00|9980.3|9970.3|9982.4|9972.4|9984|9974|9978.6|9968.6|187
1645156200000|2022-02-18 03:50:00|9982.5|9972.5|9983.9|9973.9|9984.5|9974.5|9981.8|9971.8|93
1645156500000|2022-02-18 03:55:00|9984.5|9974.5|9982.4|9972.4|9984.5|9974.5|9981.8|9971.8|73
1645156800000|2022-02-18 04:00:00|9982.5|9972.5|9985.8|9975.8|9986.3|9976.3|9980.8|9970.8|86
1645157100000|2022-02-18 04:05:00|9986.3|9976.3|9982|9972|9986.5|9976.5|9980.6|9970.6|116
1645157400000|2022-02-18 04:10:00|9981.8|9971.8|9982.5|9972.5|9983.5|9973.5|9979.5|9969.5|86
1645157700000|2022-02-18 04:15:00|9982.3|9972.3|9979.8|9969.8|9982.8|9972.8|9979|9969|50
1645158000000|2022-02-18 04:20:00|9979.9|9969.9|9981|9971|9981.5|9971.5|9979.3|9969.3|60
1645158300000|2022-02-18 04:25:00|9981.3|9971.3|9979.3|9969.3|9983.1|9973.1|9979.3|9969.3|88
1645158600000|2022-02-18 04:30:00|9979.5|9969.5|9979|9969|9980.8|9970.8|9978.8|9968.8|41
1645158900000|2022-02-18 04:35:00|9979.3|9969.3|9979|9969|9979.8|9969.8|9978.8|9968.8|40
1645159200000|2022-02-18 04:40:00|9979.3|9969.3|9980.3|9970.3|9981|9971|9978.5|9968.5|33
1645159500000|2022-02-18 04:45:00|9980|9970|9966.9|9956.9|9980.5|9970.5|9966.6|9956.6|86
1645159800000|2022-02-18 04:50:00|9965.8|9955.8|9961.4|9951.4|9965.8|9955.8|9959.5|9949.5|88
1645160100000|2022-02-18 04:55:00|9961.5|9951.5|9956.8|9946.8|9961.9|9951.9|9954.9|9944.9|87
1645160400000|2022-02-18 05:00:00|9957|9947|9967.4|9957.4|9967.4|9957.4|9956.5|9946.5|146
1645160700000|2022-02-18 05:05:00|9967.5|9957.5|9967.3|9957.3|9967.8|9957.8|9963.5|9953.5|99
1645161000000|2022-02-18 05:10:00|9967.5|9957.5|9967.8|9957.8|9970.8|9960.8|9966.4|9956.4|114
1645161300000|2022-02-18 05:15:00|9968|9958|9970.9|9960.9|9971.3|9961.3|9967.8|9957.8|132
1645161600000|2022-02-18 05:20:00|9971|9961|9966.8|9956.8|9971.4|9961.4|9963.5|9953.5|117
1645161900000|2022-02-18 05:25:00|9966.3|9956.3|9972.5|9962.5|9973|9963|9966|9956|130
1645162200000|2022-02-18 05:30:00|9972.6|9962.6|9964.4|9954.4|9979|9969|9962.3|9952.3|411
1645162500000|2022-02-18 05:35:00|9963.9|9953.9|9970.8|9960.8|9975.8|9965.8|9962.3|9952.3|315
1645162800000|2022-02-18 05:40:00|9971|9961|9978.1|9968.1|9981.5|9971.5|9970.6|9960.6|205
1645163100000|2022-02-18 05:45:00|9978.3|9968.3|9979.8|9969.8|9981.6|9971.6|9977.6|9967.6|180
1645163400000|2022-02-18 05:50:00|9980|9970|9974.8|9964.8|9982.8|9972.8|9974.3|9964.3|215
1645163700000|2022-02-18 05:55:00|9975|9965|9978.3|9968.3|9978.3|9968.3|9973|9963|221
1645164000000|2022-02-18 06:00:00|9978|9968|9975.4|9965.4|9978|9968|9967.8|9957.8|425
1645164300000|2022-02-18 06:05:00|9975.5|9965.5|9977.9|9967.9|9981.3|9971.3|9974.9|9964.9|301
1645164600000|2022-02-18 06:10:00|9978|9968|9978|9968|9982.3|9972.3|9977.9|9967.9|340
1645164900000|2022-02-18 06:15:00|9977.8|9967.8|10004.8|9994.8|10006.3|9996.3|9975.5|9965.5|349
1645165200000|2022-02-18 06:20:00|10004|9994|10042.4|10032.4|10047.1|10037.1|10000|9990|602
1645165500000|2022-02-18 06:25:00|10041.1|10031.1|10038.3|10028.3|10041.1|10031.1|10026.4|10016.4|520
1645165800000|2022-02-18 06:30:00|10038|10028|10030.3|10020.3|10042|10032|10028.3|10018.3|427
1645166100000|2022-02-18 06:35:00|10031.3|10021.3|10040.3|10030.3|10042|10032|10031|10021|354
1645166400000|2022-02-18 06:40:00|10040|10030|10041.6|10031.6|10042.4|10032.4|10034.3|10024.3|404
1645166700000|2022-02-18 06:45:00|10041.9|10031.9|10050.8|10040.8|10052.3|10042.3|10041.3|10031.3|396
1645167000000|2022-02-18 06:50:00|10050.5|10040.5|10038.3|10028.3|10050.9|10040.9|10037.5|10027.5|399
1645167300000|2022-02-18 06:55:00|10038.5|10028.5|10033|10023|10043.8|10033.8|10032|10022|584
1645167600000|2022-02-18 07:00:00|10032.8|10022.8|10029|10019|10039.5|10029.5|10027.5|10017.5|283
1645167900000|2022-02-18 07:05:00|10028.8|10018.8|10036.5|10026.5|10036.9|10026.9|10028|10018|249
1645168200000|2022-02-18 07:10:00|10036.8|10026.8|10037|10027|10040.3|10030.3|10033.9|10023.9|223
1645168500000|2022-02-18 07:15:00|10036.8|10026.8|10038.8|10028.8|10040.5|10030.5|10034.6|10024.6|160
1645168800000|2022-02-18 07:20:00|10039|10029|10042|10032|10046|10036|10036.8|10026.8|202
1645169100000|2022-02-18 07:25:00|10042.3|10032.3|10036|10026|10044.3|10034.3|10033.5|10023.5|168
1645169400000|2022-02-18 07:30:00|10035.6|10025.6|10027.5|10017.5|10038.6|10028.6|10025.8|10015.8|214
1645169700000|2022-02-18 07:35:00|10028|10018|10036.3|10026.3|10040.5|10030.5|10028|10018|202
1645170000000|2022-02-18 07:40:00|10036.4|10026.4|10033.3|10023.3|10037.8|10027.8|10032.5|10022.5|170
1645170300000|2022-02-18 07:45:00|10033.5|10023.5|10028.4|10018.4|10037.5|10027.5|10028.3|10018.3|204
1645170600000|2022-02-18 07:50:00|10028|10018|10015.5|10005.5|10032.8|10022.8|10014.8|10004.8|182
1645170900000|2022-02-18 07:55:00|10015.8|10005.8|10005.8|9995.8|10018.3|10008.3|10005.1|9995.1|218
1645171200000|2022-02-18 08:00:00|10004.8|9994.8|10017.1|10007.1|10020.9|10010.9|10004.8|9994.8|323
1645171500000|2022-02-18 08:05:00|10016.9|10006.9|10022.6|10012.6|10022.6|10012.6|10011.9|10001.9|361
1645171800000|2022-02-18 08:10:00|10023|10013|10010.6|10000.6|10027.1|10017.1|10009.6|9999.6|282
1645172100000|2022-02-18 08:15:00|10010|10000|10024.6|10014.6|10027.8|10017.8|10008.5|9998.5|295
1645172400000|2022-02-18 08:20:00|10024.9|10014.9|10011.9|10001.9|10027.8|10017.8|10010.9|10000.9|250
1645172700000|2022-02-18 08:25:00|10012.1|10002.1|10023.6|10013.6|10024.6|10014.6|10011.9|10001.9|223
1645173000000|2022-02-18 08:30:00|10023.4|10013.4|10019.4|10009.4|10023.9|10013.9|10017.6|10007.6|313
1645173300000|2022-02-18 08:35:00|10018.9|10008.9|10021.6|10011.6|10023.3|10013.3|10015.1|10005.1|293
1645173600000|2022-02-18 08:40:00|10020.9|10010.9|10035.4|10025.4|10037.6|10027.6|10020.9|10010.9|216
1645173900000|2022-02-18 08:45:00|10035.6|10025.6|10025.6|10015.6|10036.1|10026.1|10025.4|10015.4|221
1645174200000|2022-02-18 08:50:00|10025.4|10015.4|10014.3|10004.3|10025.4|10015.4|10012.5|10002.5|146
1645174500000|2022-02-18 08:55:00|10014.6|10004.6|9997.8|9987.8|10014.6|10004.6|9997.6|9987.6|197
1645174800000|2022-02-18 09:00:00|9997.6|9987.6|9997.4|9987.4|10007.9|9997.9|9994.9|9984.9|294
1645175100000|2022-02-18 09:05:00|9997.1|9987.1|10005.4|9995.4|10006.5|9996.5|9994.6|9984.6|225
1645175400000|2022-02-18 09:10:00|10005.3|9995.3|10000.1|9990.1|10005.3|9995.3|9991.4|9981.4|269
1645175700000|2022-02-18 09:15:00|10000.4|9990.4|10002.6|9992.6|10002.9|9992.9|9992.8|9982.8|278
1645176000000|2022-02-18 09:20:00|10002.4|9992.4|9995.6|9985.6|10002.6|9992.6|9992.9|9982.9|208
1645176300000|2022-02-18 09:25:00|9995.5|9985.5|10007.1|9997.1|10010.4|10000.4|9993.9|9983.9|201
1645176600000|2022-02-18 09:30:00|10007.4|9997.4|10000.6|9990.6|10013.4|10003.4|9998.1|9988.1|211
1645176900000|2022-02-18 09:35:00|10000.8|9990.8|10004.4|9994.4|10008|9998|10000.8|9990.8|184
1645177200000|2022-02-18 09:40:00|10004.1|9994.1|10000.5|9990.5|10004.9|9994.9|9999.1|9989.1|193
1645177500000|2022-02-18 09:45:00|10000.6|9990.6|9994.6|9984.6|10002.9|9992.9|9988.3|9978.3|189
1645177800000|2022-02-18 09:50:00|9994.9|9984.9|9995.1|9985.1|9997.3|9987.3|9989.6|9979.6|127
1645178100000|2022-02-18 09:55:00|9995.3|9985.3|9994.8|9984.8|9999.8|9989.8|9991.8|9981.8|210
1645178400000|2022-02-18 10:00:00|9994.9|9984.9|9995.5|9985.5|9997.5|9987.5|9989|9979|240
1645178700000|2022-02-18 10:05:00|9995.1|9985.1|9991.1|9981.1|9996.9|9986.9|9988.1|9978.1|183
1645179000000|2022-02-18 10:10:00|9991.4|9981.4|9985.3|9975.3|9991.6|9981.6|9979.1|9969.1|250
1645179300000|2022-02-18 10:15:00|9985.9|9975.9|9988.6|9978.6|9990.6|9980.6|9985.9|9975.9|228
1645179600000|2022-02-18 10:20:00|9988.9|9978.9|9987.4|9977.4|9992.3|9982.3|9986.4|9976.4|201
1645179900000|2022-02-18 10:25:00|9987.6|9977.6|9985.6|9975.6|9990.8|9980.8|9985.6|9975.6|258
1645180200000|2022-02-18 10:30:00|9985.9|9975.9|9985.4|9975.4|9988.9|9978.9|9977.6|9967.6|276
1645180500000|2022-02-18 10:35:00|9985.1|9975.1|9982.1|9972.1|9985.1|9975.1|9978.1|9968.1|180
1645180800000|2022-02-18 10:40:00|9982|9972|9981.5|9971.5|9982.6|9972.6|9979.4|9969.4|117
1645181100000|2022-02-18 10:45:00|9981.6|9971.6|9979.4|9969.4|9981.6|9971.6|9978.6|9968.6|128
1645181400000|2022-02-18 10:50:00|9979.3|9969.3|9982.6|9972.6|9982.9|9972.9|9978.4|9968.4|187
1645181700000|2022-02-18 10:55:00|9982.9|9972.9|9979.1|9969.1|9982.9|9972.9|9977.9|9967.9|134
1645182000000|2022-02-18 11:00:00|9978.8|9968.8|9976.4|9966.4|9980.4|9970.4|9972.1|9962.1|172
1645182300000|2022-02-18 11:05:00|9976.1|9966.1|9985.1|9975.1|9987.3|9977.3|9975.4|9965.4|195
1645182600000|2022-02-18 11:10:00|9985.6|9975.6|9979.4|9969.4|9986.4|9976.4|9977.9|9967.9|194
1645182900000|2022-02-18 11:15:00|9979.1|9969.1|9985.8|9975.8|9986.4|9976.4|9977.6|9967.6|198
1645183200000|2022-02-18 11:20:00|9985.6|9975.6|9983.4|9973.4|9988.3|9978.3|9978.6|9968.6|205
1645183500000|2022-02-18 11:25:00|9984.9|9974.9|9990.1|9980.1|9991.9|9981.9|9982.9|9972.9|155
1645183800000|2022-02-18 11:30:00|9990.4|9980.4|9992.6|9982.6|9993.1|9983.1|9988.8|9978.8|90
1645184100000|2022-02-18 11:35:00|9992.9|9982.9|9993.1|9983.1|9993.6|9983.6|9990.9|9980.9|102
1645184400000|2022-02-18 11:40:00|9992.9|9982.9|9984.1|9974.1|9993.5|9983.5|9983.5|9973.5|138
1645184700000|2022-02-18 11:45:00|9983.9|9973.9|9979.4|9969.4|9985.3|9975.3|9977.8|9967.8|175
1645185000000|2022-02-18 11:50:00|9979.6|9969.6|9987.5|9977.5|9989.6|9979.6|9979.6|9969.6|128
1645185300000|2022-02-18 11:55:00|9987.4|9977.4|9989.9|9979.9|9989.9|9979.9|9985.8|9975.8|163
1645185600000|2022-02-18 12:00:00|9989.6|9979.6|9990.4|9980.4|9993.6|9983.6|9987.6|9977.6|165
1645185900000|2022-02-18 12:05:00|9990.6|9980.6|9989.3|9979.3|9993.1|9983.1|9987.5|9977.5|141
1645186200000|2022-02-18 12:10:00|9989.5|9979.5|9994.6|9984.6|9997.4|9987.4|9989.4|9979.4|165
1645186500000|2022-02-18 12:15:00|9994.4|9984.4|9988.1|9978.1|9994.9|9984.9|9987.1|9977.1|215
1645186800000|2022-02-18 12:20:00|9987.9|9977.9|9985.6|9975.6|9989.4|9979.4|9984.1|9974.1|164
1645187100000|2022-02-18 12:25:00|9985.9|9975.9|9994.5|9984.5|9997.9|9987.9|9984.9|9974.9|181
1645187400000|2022-02-18 12:30:00|9995.4|9985.4|9984.1|9974.1|9997.5|9987.5|9981.8|9971.8|236
1645187700000|2022-02-18 12:35:00|9984.3|9974.3|9991.3|9981.3|9992.9|9982.9|9981.4|9971.4|218
1645188000000|2022-02-18 12:40:00|9991.4|9981.4|9992.6|9982.6|9992.6|9982.6|9990.8|9980.8|133
1645188300000|2022-02-18 12:45:00|9992.4|9982.4|9988.3|9978.3|9996|9986|9986.9|9976.9|195
1645188600000|2022-02-18 12:50:00|9988.8|9978.8|9993.1|9983.1|9994.5|9984.5|9988.3|9978.3|184
1645188900000|2022-02-18 12:55:00|9993|9983|9984.6|9974.6|9997.4|9987.4|9984.1|9974.1|263
1645189200000|2022-02-18 13:00:00|9984.9|9974.9|9984.6|9974.6|10002.4|9992.4|9978.4|9968.4|630
1645189500000|2022-02-18 13:05:00|9984.4|9974.4|9987.9|9977.9|9996.6|9986.6|9977.6|9967.6|490
1645189800000|2022-02-18 13:10:00|9989.1|9979.1|9983.1|9973.1|9991.6|9981.6|9976.5|9966.5|626
1645190100000|2022-02-18 13:15:00|9982.6|9972.6|9989.4|9979.4|9991.1|9981.1|9980.1|9970.1|465
1645190400000|2022-02-18 13:20:00|9989.6|9979.6|9983.6|9973.6|9990.6|9980.6|9978.6|9968.6|406
1645190700000|2022-02-18 13:25:00|9982.9|9972.9|9981.6|9971.6|9986.6|9976.6|9976.9|9966.9|450
1645191000000|2022-02-18 13:30:00|9982.4|9972.4|9984.1|9974.1|9984.6|9974.6|9975.6|9965.6|493
1645191300000|2022-02-18 13:35:00|9984.4|9974.4|9993.4|9983.4|9994.4|9984.4|9978.1|9968.1|585
1645191600000|2022-02-18 13:40:00|9993.6|9983.6|9991.6|9981.6|9995|9985|9988.6|9978.6|380
1645191900000|2022-02-18 13:45:00|9991.9|9981.9|10000.9|9990.9|10002.6|9992.6|9989.4|9979.4|318
1645192200000|2022-02-18 13:50:00|10001.1|9991.1|10020.4|10010.4|10022.4|10012.4|9997.9|9987.9|469
1645192500000|2022-02-18 13:55:00|10019.9|10009.9|10007.1|9997.1|10023.1|10013.1|9998.9|9988.9|530
1645192800000|2022-02-18 14:00:00|10006.1|9996.1|9994.9|9984.9|10006.9|9996.9|9989.6|9979.6|467
1645193100000|2022-02-18 14:05:00|9994.6|9984.6|9982.1|9972.1|9994.9|9984.9|9980.6|9970.6|418
1645193400000|2022-02-18 14:10:00|9981.6|9971.6|9980.1|9970.1|9983.9|9973.9|9976.6|9966.6|543
1645193700000|2022-02-18 14:15:00|9979.9|9969.9|9982.1|9972.1|9985.9|9975.9|9977.4|9967.4|336
1645194000000|2022-02-18 14:20:00|9982.4|9972.4|9989.1|9979.1|9990.6|9980.6|9980.1|9970.1|244
1645194300000|2022-02-18 14:25:00|9990.1|9980.1|9987.4|9977.4|9991.4|9981.4|9980.6|9970.6|337
1645194600000|2022-02-18 14:30:00|9987.1|9977.1|9987.9|9977.9|9992.9|9982.9|9982.1|9972.1|522
1645194900000|2022-02-18 14:35:00|9987.4|9977.4|9997.4|9987.4|9999.4|9989.4|9981.4|9971.4|498
1645195200000|2022-02-18 14:40:00|9996.9|9986.9|9994.6|9984.6|9999.1|9989.1|9988.4|9978.4|536
1645195500000|2022-02-18 14:45:00|9995.1|9985.1|10008.4|9998.4|10008.6|9998.6|9992.1|9982.1|507
1645195800000|2022-02-18 14:50:00|10008.6|9998.6|10017.4|10007.4|10018.6|10008.6|10008.1|9998.1|533
1645196100000|2022-02-18 14:55:00|10017.6|10007.6|10023.6|10013.6|10030.1|10020.1|10017.4|10007.4|520
1645196400000|2022-02-18 15:00:00|10023.9|10013.9|10016.4|10006.4|10025.1|10015.1|10009.4|9999.4|563
1645196700000|2022-02-18 15:05:00|10014.6|10004.6|10010.1|10000.1|10019.1|10009.1|10003.4|9993.4|514
1645197000000|2022-02-18 15:10:00|10010.6|10000.6|10014.4|10004.4|10018.4|10008.4|10003.9|9993.9|495
1645197300000|2022-02-18 15:15:00|10014.6|10004.6|10012.6|10002.6|10022.1|10012.1|10009.4|9999.4|555
1645197600000|2022-02-18 15:20:00|10012.1|10002.1|10015.9|10005.9|10018.1|10008.1|10008.1|9998.1|426
1645197900000|2022-02-18 15:25:00|10016.1|10006.1|10005.9|9995.9|10018.9|10008.9|10001.9|9991.9|503
1645198200000|2022-02-18 15:30:00|10006.4|9996.4|10005.4|9995.4|10007.6|9997.6|9992.5|9982.5|547
1645198500000|2022-02-18 15:35:00|10006.1|9996.1|9998.6|9988.6|10009.1|9999.1|9998.6|9988.6|535
1645198800000|2022-02-18 15:40:00|9998.9|9988.9|9996.5|9986.5|10001.3|9991.3|9989.4|9979.4|566
1645199100000|2022-02-18 15:45:00|9995.5|9985.5|9989.1|9979.1|9998.4|9988.4|9984.1|9974.1|552
1645199400000|2022-02-18 15:50:00|9989.4|9979.4|9985.6|9975.6|9994.9|9984.9|9980.1|9970.1|441
1645199700000|2022-02-18 15:55:00|9985.1|9975.1|9979.6|9969.6|9986.4|9976.4|9977.4|9967.4|428
1645200000000|2022-02-18 16:00:00|9979.1|9969.1|9964.8|9954.8|9979.1|9969.1|9956.8|9946.8|531
1645200300000|2022-02-18 16:05:00|9964.6|9954.6|9973.5|9963.5|9975.4|9965.4|9963.3|9953.3|716
1645200600000|2022-02-18 16:10:00|9973.8|9963.8|9975.6|9965.6|9980|9970|9971.9|9961.9|499
1645200900000|2022-02-18 16:15:00|9975.9|9965.9|9971.4|9961.4|9976.4|9966.4|9963.9|9953.9|417
1645201200000|2022-02-18 16:20:00|9971.1|9961.1|9973.1|9963.1|9981.4|9971.4|9970.6|9960.6|288
1645201500000|2022-02-18 16:25:00|9973.9|9963.9|9976.4|9966.4|9982.9|9972.9|9973.4|9963.4|372
1645201800000|2022-02-18 16:30:00|9976.6|9966.6|9966.6|9956.6|9979.1|9969.1|9963.9|9953.9|480
1645202100000|2022-02-18 16:35:00|9966.9|9956.9|9969.4|9959.4|9974.1|9964.1|9963.4|9953.4|402
1645202400000|2022-02-18 16:40:00|9968.4|9958.4|9963.4|9953.4|9972.9|9962.9|9962.1|9952.1|369
1645202700000|2022-02-18 16:45:00|9963.1|9953.1|9963.9|9953.9|9965.4|9955.4|9960.4|9950.4|196
1645203000000|2022-02-18 16:50:00|9963.6|9953.6|9952.1|9942.1|9965.1|9955.1|9950.9|9940.9|344
1645203300000|2022-02-18 16:55:00|9952.4|9942.4|9952.9|9942.9|9954.4|9944.4|9945.4|9935.4|433
1645203600000|2022-02-18 17:00:00|9953.4|9943.4|9947.6|9937.6|9954.4|9944.4|9940.9|9930.9|352
1645203900000|2022-02-18 17:05:00|9947.9|9937.9|9953.6|9943.6|9955.1|9945.1|9946.6|9936.6|334
1645204200000|2022-02-18 17:10:00|9953.9|9943.9|9955.4|9945.4|9955.9|9945.9|9949.4|9939.4|354
1645204500000|2022-02-18 17:15:00|9955.6|9945.6|9959.1|9949.1|9959.9|9949.9|9950.1|9940.1|281
1645204800000|2022-02-18 17:20:00|9959.4|9949.4|9951.9|9941.9|9960.4|9950.4|9951.9|9941.9|279
1645205100000|2022-02-18 17:25:00|9952.1|9942.1|9951.1|9941.1|9954.6|9944.6|9950.4|9940.4|292
1645205400000|2022-02-18 17:30:00|9950.4|9940.4|9949.4|9939.4|9958.6|9948.6|9941.6|9931.6|526
1645205700000|2022-02-18 17:35:00|9949.6|9939.6|9946.6|9936.6|9952.4|9942.4|9942.9|9932.9|321
1645206000000|2022-02-18 17:40:00|9946.4|9936.4|9945.3|9935.3|9955.4|9945.4|9944.9|9934.9|350
1645206300000|2022-02-18 17:45:00|9945|9935|9942.4|9932.4|9948.9|9938.9|9937.1|9927.1|398
1645206600000|2022-02-18 17:50:00|9942.1|9932.1|9947.9|9937.9|9953.1|9943.1|9936.6|9926.6|402
1645206900000|2022-02-18 17:55:00|9948.6|9938.6|9945.1|9935.1|9952.5|9942.5|9939.6|9929.6|339
1645405200000|2022-02-21 01:00:00|9967.3|9945.3|9966.5|9956.5|9968.9|9958.9|9964.3|9945.3|96
1645405500000|2022-02-21 01:05:00|9966.6|9956.6|9966.9|9956.9|9970.6|9960.6|9964.5|9954.5|291
1645405800000|2022-02-21 01:10:00|9967|9957|9949.4|9939.4|9967|9957|9947.1|9937.1|479
1645406100000|2022-02-21 01:15:00|9949.1|9939.1|9946.5|9936.5|9949.6|9939.6|9937.8|9927.8|312
1645406400000|2022-02-21 01:20:00|9946|9936|9953.6|9943.6|9954.5|9944.5|9942.6|9932.6|323
1645406700000|2022-02-21 01:25:00|9952.3|9942.3|9954.8|9944.8|9958.3|9948.3|9951|9941|298
1645407000000|2022-02-21 01:30:00|9954.6|9944.6|9962|9952|9962.3|9952.3|9949.9|9939.9|304
1645407300000|2022-02-21 01:35:00|9961.8|9951.8|9973.5|9963.5|9975|9965|9958.5|9948.5|509
1645407600000|2022-02-21 01:40:00|9973.8|9963.8|9980|9970|9980.6|9970.6|9968.6|9958.6|472
1645407900000|2022-02-21 01:45:00|9980.3|9970.3|9986.5|9976.5|9989|9979|9978.3|9968.3|479
1645408200000|2022-02-21 01:50:00|9986|9976|9978.8|9968.8|9990.1|9980.1|9976|9966|395
1645408500000|2022-02-21 01:55:00|9978.5|9968.5|9977.3|9967.3|9980.5|9970.5|9975.6|9965.6|431
1645408800000|2022-02-21 02:00:00|9977|9967|9975.5|9965.5|9981.8|9971.8|9973|9963|356
1645409100000|2022-02-21 02:05:00|9975.3|9965.3|9975.1|9965.1|9978|9968|9971.4|9961.4|302
1645409400000|2022-02-21 02:10:00|9975.3|9965.3|9976.8|9966.8|9980.5|9970.5|9975|9965|364
1645409700000|2022-02-21 02:15:00|9976.4|9966.4|9976|9966|9978.8|9968.8|9972.3|9962.3|197
1645410000000|2022-02-21 02:20:00|9976.3|9966.3|9977.3|9967.3|9979.5|9969.5|9975.8|9965.8|169
1645410300000|2022-02-21 02:25:00|9976.8|9966.8|9975.5|9965.5|9980.4|9970.4|9973|9963|167
1645410600000|2022-02-21 02:30:00|9975.6|9965.6|9980|9970|9980.3|9970.3|9970.6|9960.6|503
1645410900000|2022-02-21 02:35:00|9979.8|9969.8|9975.9|9965.9|9980|9970|9972.8|9962.8|416
1645411200000|2022-02-21 02:40:00|9976.3|9966.3|9979.3|9969.3|9980|9970|9974.8|9964.8|286
1645411500000|2022-02-21 02:45:00|9979.5|9969.5|9995.1|9985.1|9998.9|9988.9|9977.8|9967.8|356
1645411800000|2022-02-21 02:50:00|9995|9985|9990.8|9980.8|9996.5|9986.5|9989.5|9979.5|392
1645412100000|2022-02-21 02:55:00|9990|9980|9990.8|9980.8|9992|9982|9985.8|9975.8|439
1645412400000|2022-02-21 03:00:00|9990.4|9980.4|9986|9976|9990.4|9980.4|9984.8|9974.8|320
1645412700000|2022-02-21 03:05:00|9985.8|9975.8|9979|9969|9986.9|9976.9|9976.9|9966.9|310
1645413000000|2022-02-21 03:10:00|9978.8|9968.8|9984.5|9974.5|9985.8|9975.8|9974.8|9964.8|320
1645413300000|2022-02-21 03:15:00|9984.8|9974.8|9984|9974|9987.8|9977.8|9982.8|9972.8|232
1645413600000|2022-02-21 03:20:00|9983.4|9973.4|9976.5|9966.5|9985.8|9975.8|9975.5|9965.5|281
1645413900000|2022-02-21 03:25:00|9977.3|9967.3|9977|9967|9978.3|9968.3|9974.1|9964.1|441
1645414200000|2022-02-21 03:30:00|9977.3|9967.3|9973.5|9963.5|9979.3|9969.3|9971|9961|308
1645414500000|2022-02-21 03:35:00|9972.8|9962.8|9975.3|9965.3|9979.6|9969.6|9972.6|9962.6|221
1645414800000|2022-02-21 03:40:00|9974.6|9964.6|9974.1|9964.1|9976.5|9966.5|9973.3|9963.3|202
1645415100000|2022-02-21 03:45:00|9974|9964|9972.5|9962.5|9974.5|9964.5|9970.5|9960.5|165
1645415400000|2022-02-21 03:50:00|9972.3|9962.3|9971.8|9961.8|9973.8|9963.8|9971.5|9961.5|124
1645415700000|2022-02-21 03:55:00|9972.3|9962.3|9968.8|9958.8|9973|9963|9968.3|9958.3|123
1645416000000|2022-02-21 04:00:00|9968.5|9958.5|9968.3|9958.3|9968.9|9958.9|9963.4|9953.4|275
1645416300000|2022-02-21 04:05:00|9968|9958|9964.4|9954.4|9969.8|9959.8|9964.3|9954.3|248
1645416600000|2022-02-21 04:10:00|9964.3|9954.3|9961.6|9951.6|9966.8|9956.8|9959|9949|225
1645416900000|2022-02-21 04:15:00|9961.8|9951.8|9967.8|9957.8|9970|9960|9961.6|9951.6|177
1645417200000|2022-02-21 04:20:00|9966.5|9956.5|9966.4|9956.4|9968.8|9958.8|9965.3|9955.3|172
1645417500000|2022-02-21 04:25:00|9966.8|9956.8|9966.8|9956.8|9968|9958|9966|9956|110
1645417800000|2022-02-21 04:30:00|9966.6|9956.6|9967.5|9957.5|9967.8|9957.8|9965|9955|162
1645418100000|2022-02-21 04:35:00|9967.6|9957.6|9960.8|9950.8|9967.6|9957.6|9959|9949|190
1645418400000|2022-02-21 04:40:00|9960.9|9950.9|9965.5|9955.5|9965.8|9955.8|9960|9950|209
1645418700000|2022-02-21 04:45:00|9965.4|9955.4|9967.9|9957.9|9969|9959|9965|9955|72
1645419000000|2022-02-21 04:50:00|9968|9958|9965.9|9955.9|9968.8|9958.8|9964.1|9954.1|147
1645419300000|2022-02-21 04:55:00|9965.8|9955.8|9966.5|9956.5|9969.6|9959.6|9965.8|9955.8|288
1645419600000|2022-02-21 05:00:00|9966.3|9956.3|9977.3|9967.3|9977.5|9967.5|9964.5|9954.5|244
1645419900000|2022-02-21 05:05:00|9977.5|9967.5|9974|9964|9977.5|9967.5|9968|9958|173
1645420200000|2022-02-21 05:10:00|9973.8|9963.8|9975.3|9965.3|9978.4|9968.4|9973|9963|126
1645420500000|2022-02-21 05:15:00|9975|9965|9985.5|9975.5|9989.3|9979.3|9974.5|9964.5|192
1645420800000|2022-02-21 05:20:00|9986|9976|9983.3|9973.3|9986|9976|9979.1|9969.1|207
1645421100000|2022-02-21 05:25:00|9983.5|9973.5|9985|9975|9985.8|9975.8|9982.1|9972.1|230
1645421400000|2022-02-21 05:30:00|9984.8|9974.8|9961.5|9951.5|9984.8|9974.8|9960.9|9950.9|589
1645421700000|2022-02-21 05:35:00|9961.3|9951.3|9966|9956|9966.8|9956.8|9961|9951|374
1645422000000|2022-02-21 05:40:00|9965.8|9955.8|9957.5|9947.5|9967.4|9957.4|9956.3|9946.3|288
1645422300000|2022-02-21 05:45:00|9958.3|9948.3|9947.5|9937.5|9958.3|9948.3|9937|9927|505
1645422600000|2022-02-21 05:50:00|9947.8|9937.8|9949.9|9939.9|9950.4|9940.4|9946.4|9936.4|245
1645422900000|2022-02-21 05:55:00|9949.8|9939.8|9945.9|9935.9|9949.8|9939.8|9945.4|9935.4|178
1645423200000|2022-02-21 06:00:00|9945.6|9935.6|9948.5|9938.5|9948.8|9938.8|9939|9929|341
1645423500000|2022-02-21 06:05:00|9947.8|9937.8|9953.3|9943.3|9953.5|9943.5|9947|9937|308
1645423800000|2022-02-21 06:10:00|9953.5|9943.5|9952|9942|9955|9945|9949.8|9939.8|307
1645424100000|2022-02-21 06:15:00|9952.1|9942.1|9958.6|9948.6|9961.8|9951.8|9952.1|9942.1|276
1645424400000|2022-02-21 06:20:00|9958.5|9948.5|9959.9|9949.9|9962.4|9952.4|9957|9947|266
1645424700000|2022-02-21 06:25:00|9960.1|9950.1|9954.8|9944.8|9964.5|9954.5|9954.3|9944.3|239
1645425000000|2022-02-21 06:30:00|9954.9|9944.9|9954|9944|9957|9947|9953|9943|225
1645425300000|2022-02-21 06:35:00|9954.3|9944.3|9960|9950|9961.6|9951.6|9954.1|9944.1|295
1645425600000|2022-02-21 06:40:00|9960.4|9950.4|9967.3|9957.3|9967.8|9957.8|9960.3|9950.3|392
1645425900000|2022-02-21 06:45:00|9967.4|9957.4|9966.8|9956.8|9969.8|9959.8|9964.5|9954.5|360
1645426200000|2022-02-21 06:50:00|9967.3|9957.3|9970|9960|9970.3|9960.3|9964.3|9954.3|325
1645426500000|2022-02-21 06:55:00|9969.8|9959.8|9970.3|9960.3|9970.5|9960.5|9964.3|9954.3|365
1645426800000|2022-02-21 07:00:00|9970.8|9960.8|9978.3|9968.3|9979.5|9969.5|9970.3|9960.3|230
1645427100000|2022-02-21 07:05:00|9978.5|9968.5|9983.9|9973.9|9985.3|9975.3|9978.5|9968.5|226
1645427400000|2022-02-21 07:10:00|9983.8|9973.8|9976.8|9966.8|9985.3|9975.3|9976|9966|198
1645427700000|2022-02-21 07:15:00|9976.5|9966.5|9983.5|9973.5|9983.6|9973.6|9975.5|9965.5|196
1645428000000|2022-02-21 07:20:00|9983|9973|9982.6|9972.6|9985.3|9975.3|9979|9969|278
1645428300000|2022-02-21 07:25:00|9983.3|9973.3|9986.8|9976.8|9987.3|9977.3|9980.4|9970.4|233
1645428600000|2022-02-21 07:30:00|9987|9977|9983.3|9973.3|9993.8|9983.8|9981.5|9971.5|259
1645428900000|2022-02-21 07:35:00|9983.5|9973.5|9984.3|9974.3|9987.8|9977.8|9981.9|9971.9|239
1645429200000|2022-02-21 07:40:00|9984.4|9974.4|9984.3|9974.3|9987.9|9977.9|9983.6|9973.6|200
1645429500000|2022-02-21 07:45:00|9984|9974|9978.6|9968.6|9985.1|9975.1|9978.4|9968.4|175
1645429800000|2022-02-21 07:50:00|9978.8|9968.8|9978.8|9968.8|9985.8|9975.8|9978.1|9968.1|276
1645430100000|2022-02-21 07:55:00|9976.8|9966.8|9976.5|9966.5|9982.9|9972.9|9975.6|9965.6|344
1645430400000|2022-02-21 08:00:00|9978.1|9968.1|9982.1|9972.1|9984.3|9974.3|9976.1|9966.1|394
1645430700000|2022-02-21 08:05:00|9982.4|9972.4|9986.6|9976.6|9993.9|9983.9|9981.1|9971.1|356
1645431000000|2022-02-21 08:10:00|9986.9|9976.9|9988.1|9978.1|9992.6|9982.6|9985|9975|365
1645431300000|2022-02-21 08:15:00|9988.4|9978.4|9991.6|9981.6|9994.1|9984.1|9988.4|9978.4|298
1645431600000|2022-02-21 08:20:00|9991.9|9981.9|9991.9|9981.9|9994|9984|9988.5|9978.5|221
1645431900000|2022-02-21 08:25:00|9992.1|9982.1|9991.4|9981.4|9994.6|9984.6|9990.3|9980.3|170
1645432200000|2022-02-21 08:30:00|9989.8|9979.8|9985.1|9975.1|9994.1|9984.1|9984.6|9974.6|216
1645432500000|2022-02-21 08:35:00|9984.9|9974.9|9983.9|9973.9|9987.9|9977.9|9975.6|9965.6|574
1645432800000|2022-02-21 08:40:00|9984.1|9974.1|9982.5|9972.5|9986.4|9976.4|9979|9969|404
1645433100000|2022-02-21 08:45:00|9982.6|9972.6|9984.9|9974.9|9989.1|9979.1|9982.3|9972.3|262
1645433400000|2022-02-21 08:50:00|9985.1|9975.1|9988.4|9978.4|9991.9|9981.9|9984.4|9974.4|229
1645433700000|2022-02-21 08:55:00|9988.6|9978.6|9985.1|9975.1|9989.6|9979.6|9984.1|9974.1|246
1645434000000|2022-02-21 09:00:00|9985.5|9975.5|9978.4|9968.4|9986.1|9976.1|9975.4|9965.4|212
1645434300000|2022-02-21 09:05:00|9978|9968|9977.9|9967.9|9979.9|9969.9|9975.6|9965.6|201
1645434600000|2022-02-21 09:10:00|9977.8|9967.8|9987|9977|9990.8|9980.8|9976.4|9966.4|95
1645434900000|2022-02-21 09:15:00|9986.9|9976.9|9990.4|9980.4|9990.5|9980.5|9986.1|9976.1|46
1645435200000|2022-02-21 09:20:00|9990.9|9980.9|9987.4|9977.4|9990.9|9980.9|9984.9|9974.9|31
1645435500000|2022-02-21 09:25:00|9987.6|9977.6|9986.1|9976.1|9992.4|9982.4|9985.6|9975.6|76
1645435800000|2022-02-21 09:30:00|9986.5|9976.5|9987.4|9977.4|9989.9|9979.9|9985|9975|83
1645436100000|2022-02-21 09:35:00|9987.1|9977.1|9985|9975|9990.6|9980.6|9984.4|9974.4|78
1645436400000|2022-02-21 09:40:00|9985.4|9975.4|9984|9974|9987.3|9977.3|9982.6|9972.6|64
1645436700000|2022-02-21 09:45:00|9983.6|9973.6|9987|9977|9987.6|9977.6|9982.9|9972.9|81
1645437000000|2022-02-21 09:50:00|9987.3|9977.3|9984.1|9974.1|9987.3|9977.3|9983.6|9973.6|34
1645437300000|2022-02-21 09:55:00|9983.9|9973.9|9971.5|9961.5|9983.9|9973.9|9969.4|9959.4|109
1645437600000|2022-02-21 10:00:00|9971.1|9961.1|9970.4|9960.4|9971.6|9961.6|9965.5|9955.5|139
1645437900000|2022-02-21 10:05:00|9970|9960|9971.1|9961.1|9973.8|9963.8|9969.6|9959.6|157
1645438200000|2022-02-21 10:10:00|9970.9|9960.9|9967.9|9957.9|9971.9|9961.9|9964.6|9954.6|129
1645438500000|2022-02-21 10:15:00|9967.6|9957.6|9967.4|9957.4|9969|9959|9966.4|9956.4|90
1645438800000|2022-02-21 10:20:00|9967.9|9957.9|9967.6|9957.6|9971.1|9961.1|9966.3|9956.3|85
1645439100000|2022-02-21 10:25:00|9966.8|9956.8|9968.9|9958.9|9971.8|9961.8|9966.1|9956.1|101
1645439400000|2022-02-21 10:30:00|9968.4|9958.4|9965|9955|9971.6|9961.6|9965|9955|109
1645439700000|2022-02-21 10:35:00|9965.1|9955.1|9971.4|9961.4|9971.4|9961.4|9964.9|9954.9|111
1645440000000|2022-02-21 10:40:00|9971.1|9961.1|9972.8|9962.8|9976.1|9966.1|9970.3|9960.3|140
1645440300000|2022-02-21 10:45:00|9972.9|9962.9|9965.1|9955.1|9972.9|9962.9|9965.1|9955.1|166
1645440600000|2022-02-21 10:50:00|9964.9|9954.9|9964.8|9954.8|9964.9|9954.9|9961.1|9951.1|67
1645440900000|2022-02-21 10:55:00|9965|9955|9959.1|9949.1|9965.4|9955.4|9959.1|9949.1|57
1645441200000|2022-02-21 11:00:00|9959.4|9949.4|9963.1|9953.1|9963.5|9953.5|9959.4|9949.4|88
1645441500000|2022-02-21 11:05:00|9962.8|9952.8|9963.6|9953.6|9964.6|9954.6|9960.1|9950.1|81
1645441800000|2022-02-21 11:10:00|9963.4|9953.4|9964|9954|9965.6|9955.6|9962|9952|55
1645442100000|2022-02-21 11:15:00|9963.9|9953.9|9963.1|9953.1|9965.6|9955.6|9960.6|9950.6|167
1645442400000|2022-02-21 11:20:00|9963.4|9953.4|9963.1|9953.1|9963.9|9953.9|9959.3|9949.3|173
1645442700000|2022-02-21 11:25:00|9963.6|9953.6|9959.3|9949.3|9964.9|9954.9|9958.6|9948.6|111
1645443000000|2022-02-21 11:30:00|9959.9|9949.9|9963.3|9953.3|9963.9|9953.9|9959.3|9949.3|178
1645443300000|2022-02-21 11:35:00|9963.4|9953.4|9961.4|9951.4|9964.5|9954.5|9959.9|9949.9|152
1645443600000|2022-02-21 11:40:00|9961.3|9951.3|9946.1|9936.1|9961.3|9951.3|9946.1|9936.1|136
1645443900000|2022-02-21 11:45:00|9946.4|9936.4|9950.4|9940.4|9954.9|9944.9|9946.3|9936.3|167
1645444200000|2022-02-21 11:50:00|9950.1|9940.1|9931.6|9921.6|9950.1|9940.1|9919.4|9909.4|225
1645444500000|2022-02-21 11:55:00|9932.1|9922.1|9931.6|9921.6|9932.1|9922.1|9920.6|9910.6|276
1645444800000|2022-02-21 12:00:00|9931.4|9921.4|9930.3|9920.3|9931.4|9921.4|9924.6|9914.6|226
1645445100000|2022-02-21 12:05:00|9929.9|9919.9|9928.3|9918.3|9930.5|9920.5|9925.6|9915.6|202
1645445400000|2022-02-21 12:10:00|9928.1|9918.1|9932.5|9922.5|9933.1|9923.1|9927.9|9917.9|151
1645445700000|2022-02-21 12:15:00|9932.6|9922.6|9932.1|9922.1|9935.6|9925.6|9931.4|9921.4|96
1645446000000|2022-02-21 12:20:00|9932.4|9922.4|9936.4|9926.4|9937.5|9927.5|9931.4|9921.4|85
1645446300000|2022-02-21 12:25:00|9936.1|9926.1|9935.6|9925.6|9937.6|9927.6|9933.1|9923.1|132
1645446600000|2022-02-21 12:30:00|9935.9|9925.9|9913.4|9903.4|9937.6|9927.6|9908.5|9898.5|289
1645446900000|2022-02-21 12:35:00|9913.6|9903.6|9925.3|9915.3|9926.1|9916.1|9913.6|9903.6|143
1645447200000|2022-02-21 12:40:00|9924.1|9914.1|9897.9|9887.9|9927.4|9917.4|9897.1|9887.1|193
1645447500000|2022-02-21 12:45:00|9897.6|9887.6|9906.9|9896.9|9913.5|9903.5|9897.4|9887.4|245
1645447800000|2022-02-21 12:50:00|9906.8|9896.8|9903.6|9893.6|9910.6|9900.6|9903.6|9893.6|265
1645448100000|2022-02-21 12:55:00|9903.4|9893.4|9906.4|9896.4|9906.9|9896.9|9899.3|9889.3|300
1645448400000|2022-02-21 13:00:00|9906.1|9896.1|9899.4|9889.4|9919.5|9909.5|9888.6|9878.6|466
1645448700000|2022-02-21 13:05:00|9899.1|9889.1|9902.4|9892.4|9905.6|9895.6|9892.1|9882.1|423
1645449000000|2022-02-21 13:10:00|9901.6|9891.6|9906.5|9896.5|9911.4|9901.4|9899.8|9889.8|330
1645449300000|2022-02-21 13:15:00|9906.9|9896.9|9891.4|9881.4|9912.1|9902.1|9890.9|9880.9|367
1645449600000|2022-02-21 13:20:00|9891.6|9881.6|9905.1|9895.1|9905.3|9895.3|9888.9|9878.9|371
1645449900000|2022-02-21 13:25:00|9906.4|9896.4|9904.1|9894.1|9908.4|9898.4|9901.1|9891.1|176
1645450200000|2022-02-21 13:30:00|9904.6|9894.6|9909.6|9899.6|9909.9|9899.9|9898.6|9888.6|219
1645450500000|2022-02-21 13:35:00|9909.4|9899.4|9910.5|9900.5|9913.9|9903.9|9907.6|9897.6|197
1645450800000|2022-02-21 13:40:00|9910.3|9900.3|9915.8|9905.8|9918.6|9908.6|9908.1|9898.1|137
1645451100000|2022-02-21 13:45:00|9915.4|9905.4|9912.1|9902.1|9918.4|9908.4|9910.9|9900.9|144
1645451400000|2022-02-21 13:50:00|9912.4|9902.4|9915.9|9905.9|9917.6|9907.6|9910.8|9900.8|204
1645451700000|2022-02-21 13:55:00|9916.1|9906.1|9928.4|9918.4|9930.6|9920.6|9914.4|9904.4|373
1645452000000|2022-02-21 14:00:00|9927|9917|9926.3|9916.3|9933.1|9923.1|9923.1|9913.1|390
1645452300000|2022-02-21 14:05:00|9926.4|9916.4|9926.1|9916.1|9928.6|9918.6|9922.4|9912.4|453
1645452600000|2022-02-21 14:10:00|9925.6|9915.6|9927.8|9917.8|9930.6|9920.6|9923|9913|468
1645452900000|2022-02-21 14:15:00|9927.9|9917.9|9923.8|9913.8|9929.3|9919.3|9921.1|9911.1|539
1645453200000|2022-02-21 14:20:00|9923.5|9913.5|9926.6|9916.6|9930.9|9920.9|9922.4|9912.4|447
1645453500000|2022-02-21 14:25:00|9926.1|9916.1|9926|9916|9929.1|9919.1|9922.6|9912.6|502
1645453800000|2022-02-21 14:30:00|9926.1|9916.1|9922.6|9912.6|9928.8|9918.8|9920.5|9910.5|366
1645454100000|2022-02-21 14:35:00|9922.9|9912.9|9910.9|9900.9|9923.6|9913.6|9909.3|9899.3|368
1645454400000|2022-02-21 14:40:00|9910.6|9900.6|9905.4|9895.4|9911|9901|9901.4|9891.4|413
1645454700000|2022-02-21 14:45:00|9905.6|9895.6|9904.6|9894.6|9910.4|9900.4|9902.1|9892.1|510
1645455000000|2022-02-21 14:50:00|9904.4|9894.4|9907.9|9897.9|9909.8|9899.8|9902.1|9892.1|520
1645455300000|2022-02-21 14:55:00|9908.6|9898.6|9908.6|9898.6|9909.9|9899.9|9903.6|9893.6|570
1645455600000|2022-02-21 15:00:00|9908.4|9898.4|9908.4|9898.4|9909.9|9899.9|9902.6|9892.6|542
1645455900000|2022-02-21 15:05:00|9908.3|9898.3|9908.1|9898.1|9912.8|9902.8|9902.4|9892.4|496
1645456200000|2022-02-21 15:10:00|9908|9898|9906.1|9896.1|9909.9|9899.9|9903.8|9893.8|460
1645456500000|2022-02-21 15:15:00|9906.4|9896.4|9913|9903|9913.4|9903.4|9905.9|9895.9|342
1645456800000|2022-02-21 15:20:00|9913.1|9903.1|9901.5|9891.5|9914.4|9904.4|9898.6|9888.6|354
1645457100000|2022-02-21 15:25:00|9901.8|9891.8|9906.1|9896.1|9909.1|9899.1|9896.1|9886.1|455
1645457400000|2022-02-21 15:30:00|9906.4|9896.4|9901.8|9891.8|9912.9|9902.9|9901.6|9891.6|385
1645457700000|2022-02-21 15:35:00|9901.9|9891.9|9905.4|9895.4|9908.4|9898.4|9899.4|9889.4|353
1645458000000|2022-02-21 15:40:00|9905.3|9895.3|9912.4|9902.4|9913|9903|9904.1|9894.1|371
1645458300000|2022-02-21 15:45:00|9911.8|9901.8|9908.4|9898.4|9915.9|9905.9|9906.6|9896.6|446
1645458600000|2022-02-21 15:50:00|9908.6|9898.6|9915.5|9905.5|9917.9|9907.9|9906.9|9896.9|299
1645458900000|2022-02-21 15:55:00|9915|9905|9914.1|9904.1|9919|9909|9913.9|9903.9|309
1645459200000|2022-02-21 16:00:00|9914.3|9904.3|9912.9|9902.9|9916.6|9906.6|9910.9|9900.9|315
1645459500000|2022-02-21 16:05:00|9913.1|9903.1|9917.9|9907.9|9919.1|9909.1|9912.3|9902.3|236
1645459800000|2022-02-21 16:10:00|9917.8|9907.8|9918|9908|9924.1|9914.1|9915.6|9905.6|294
1645460100000|2022-02-21 16:15:00|9917.8|9907.8|9913.6|9903.6|9919.6|9909.6|9911|9901|314
1645460400000|2022-02-21 16:20:00|9913.9|9903.9|9919.1|9909.1|9919.1|9909.1|9913.6|9903.6|318
1645460700000|2022-02-21 16:25:00|9919.3|9909.3|9916|9906|9920.1|9910.1|9912.1|9902.1|218
1645461000000|2022-02-21 16:30:00|9916.3|9906.3|9914.1|9904.1|9918.9|9908.9|9912.5|9902.5|340
1645461300000|2022-02-21 16:35:00|9914.5|9904.5|9910.9|9900.9|9916.4|9906.4|9906.5|9896.5|377
1645461600000|2022-02-21 16:40:00|9910.4|9900.4|9904.4|9894.4|9910.9|9900.9|9902.8|9892.8|500
1645461900000|2022-02-21 16:45:00|9904.3|9894.3|9903.6|9893.6|9907.6|9897.6|9900|9890|391
1645462200000|2022-02-21 16:50:00|9903.4|9893.4|9903.9|9893.9|9904.4|9894.4|9899.6|9889.6|210
1645462500000|2022-02-21 16:55:00|9903.6|9893.6|9901.6|9891.6|9903.9|9893.9|9899.1|9889.1|298
1645462800000|2022-02-21 17:00:00|9901.9|9891.9|9897.9|9887.9|9904.6|9894.6|9897.8|9887.8|212
1645463100000|2022-02-21 17:05:00|9898.1|9888.1|9902.1|9892.1|9902.1|9892.1|9897.4|9887.4|163
1645463400000|2022-02-21 17:10:00|9901.9|9891.9|9902.6|9892.6|9902.9|9892.9|9900.4|9890.4|137
1645463700000|2022-02-21 17:15:00|9902.4|9892.4|9903.1|9893.1|9903.1|9893.1|9900.5|9890.5|101
1645464000000|2022-02-21 17:20:00|9902.9|9892.9|9900.1|9890.1|9903.9|9893.9|9897.8|9887.8|250
1645464300000|2022-02-21 17:25:00|9900.4|9890.4|9899.6|9889.6|9901.8|9891.8|9898.9|9888.9|253
1645464600000|2022-02-21 17:30:00|9899.1|9889.1|9900.6|9890.6|9901.9|9891.9|9899.1|9889.1|215
1645464900000|2022-02-21 17:35:00|9900.9|9890.9|9900.9|9890.9|9901.9|9891.9|9899.1|9889.1|155
1645465200000|2022-02-21 17:40:00|9900.6|9890.6|9901.5|9891.5|9903.1|9893.1|9900.5|9890.5|162
1645465500000|2022-02-21 17:45:00|9901|9891|9901.4|9891.4|9903.4|9893.4|9900.6|9890.6|192
1645465800000|2022-02-21 17:50:00|9901.6|9891.6|9901.6|9891.6|9902.8|9892.8|9896.4|9886.4|136
1645466100000|2022-02-21 17:55:00|9901.4|9891.4|9899.1|9889.1|9902.6|9892.6|9897.4|9887.4|187
1645491600000|2022-02-22 01:00:00|9894|9884|9900|9890|9902.3|9892.3|9886.9|9876.9|320
1645491900000|2022-02-22 01:05:00|9899.8|9889.8|9891.4|9881.4|9900.1|9890.1|9885.5|9875.5|581
1645492200000|2022-02-22 01:10:00|9891.5|9881.5|9892.8|9882.8|9899.5|9889.5|9890.4|9880.4|471
1645492500000|2022-02-22 01:15:00|9893|9883|9891.8|9881.8|9893|9883|9885.5|9875.5|418
1645492800000|2022-02-22 01:20:00|9891.5|9881.5|9892.9|9882.9|9893|9883|9886|9876|510
1645493100000|2022-02-22 01:25:00|9892.6|9882.6|9902.5|9892.5|9903.9|9893.9|9890.4|9880.4|389
1645493400000|2022-02-22 01:30:00|9903|9893|9912|9902|9915.1|9905.1|9896.9|9886.9|565
1645493700000|2022-02-22 01:35:00|9911.9|9901.9|9918.1|9908.1|9921.1|9911.1|9909.3|9899.3|569
1645494000000|2022-02-22 01:40:00|9918|9908|9908.8|9898.8|9919.1|9909.1|9907.8|9897.8|364
1645494300000|2022-02-22 01:45:00|9908.3|9898.3|9898|9888|9911.3|9901.3|9897.5|9887.5|358
1645494600000|2022-02-22 01:50:00|9898.3|9888.3|9896|9886|9902|9892|9894|9884|359
1645494900000|2022-02-22 01:55:00|9895.8|9885.8|9894.4|9884.4|9900.5|9890.5|9893.3|9883.3|336
1645495200000|2022-02-22 02:00:00|9894|9884|9903.8|9893.8|9905.1|9895.1|9893|9883|407
1645495500000|2022-02-22 02:05:00|9904|9894|9906.8|9896.8|9908.8|9898.8|9901.8|9891.8|356
1645495800000|2022-02-22 02:10:00|9906.5|9896.5|9904.6|9894.6|9906.8|9896.8|9901.5|9891.5|457
1645496100000|2022-02-22 02:15:00|9904.4|9894.4|9903.3|9893.3|9905|9895|9901.9|9891.9|338
1645496400000|2022-02-22 02:20:00|9903|9893|9905.3|9895.3|9905.9|9895.9|9901|9891|229
1645496700000|2022-02-22 02:25:00|9905.6|9895.6|9900.5|9890.5|9908.3|9898.3|9897.5|9887.5|206
1645497000000|2022-02-22 02:30:00|9900.9|9890.9|9900.9|9890.9|9903.4|9893.4|9896.5|9886.5|430
1645497300000|2022-02-22 02:35:00|9902.3|9892.3|9908.6|9898.6|9909.3|9899.3|9901.8|9891.8|283
1645497600000|2022-02-22 02:40:00|9908.9|9898.9|9906.4|9896.4|9911.6|9901.6|9905.3|9895.3|341
1645497900000|2022-02-22 02:45:00|9906.5|9896.5|9908|9898|9910.5|9900.5|9905.8|9895.8|216
1645498200000|2022-02-22 02:50:00|9908.3|9898.3|9905.6|9895.6|9910.1|9900.1|9905.3|9895.3|318
1645498500000|2022-02-22 02:55:00|9905.8|9895.8|9904.8|9894.8|9907.5|9897.5|9903|9893|295
1645498800000|2022-02-22 03:00:00|9904.5|9894.5|9902.3|9892.3|9907.8|9897.8|9901.3|9891.3|325
1645499100000|2022-02-22 03:05:00|9902|9892|9893.3|9883.3|9903.9|9893.9|9892|9882|350
1645499400000|2022-02-22 03:10:00|9893.4|9883.4|9891.4|9881.4|9895.6|9885.6|9889.3|9879.3|471
1645499700000|2022-02-22 03:15:00|9891|9881|9889|9879|9894|9884|9886.9|9876.9|462
1645500000000|2022-02-22 03:20:00|9889.3|9879.3|9890.3|9880.3|9893.4|9883.4|9886.9|9876.9|270
1645500300000|2022-02-22 03:25:00|9891.1|9881.1|9891.9|9881.9|9897.9|9887.9|9890.4|9880.4|212
1645500600000|2022-02-22 03:30:00|9892.3|9882.3|9876.6|9866.6|9892.4|9882.4|9874.6|9864.6|199
1645500900000|2022-02-22 03:35:00|9877|9867|9874.1|9864.1|9878.1|9868.1|9869.4|9859.4|210
1645501200000|2022-02-22 03:40:00|9874.3|9864.3|9878.8|9868.8|9880.1|9870.1|9873.1|9863.1|206
1645501500000|2022-02-22 03:45:00|9878.5|9868.5|9872.1|9862.1|9879.4|9869.4|9872|9862|156
1645501800000|2022-02-22 03:50:00|9872|9862|9875.8|9865.8|9878.3|9868.3|9872|9862|147
1645502100000|2022-02-22 03:55:00|9875|9865|9875|9865|9875.8|9865.8|9873.3|9863.3|83
1645502400000|2022-02-22 04:00:00|9875.3|9865.3|9875.5|9865.5|9877.3|9867.3|9874.6|9864.6|103
1645502700000|2022-02-22 04:05:00|9875.6|9865.6|9884|9874|9884|9874|9875.5|9865.5|84
1645503000000|2022-02-22 04:10:00|9884.1|9874.1|9889.3|9879.3|9889.6|9879.6|9883.1|9873.1|179
1645503300000|2022-02-22 04:15:00|9889.5|9879.5|9891.8|9881.8|9893.9|9883.9|9889.5|9879.5|134
1645503600000|2022-02-22 04:20:00|9892|9882|9894.3|9884.3|9895.1|9885.1|9891.3|9881.3|106
1645503900000|2022-02-22 04:25:00|9894|9884|9893.5|9883.5|9895.3|9885.3|9891.4|9881.4|109
1645504200000|2022-02-22 04:30:00|9893.1|9883.1|9892|9882|9894.3|9884.3|9890|9880|152
1645504500000|2022-02-22 04:35:00|9892.3|9882.3|9886|9876|9893.5|9883.5|9885.4|9875.4|124
1645504800000|2022-02-22 04:40:00|9886.5|9876.5|9882.8|9872.8|9888|9878|9882.8|9872.8|81
1645505100000|2022-02-22 04:45:00|9883|9873|9882.3|9872.3|9885|9875|9881.3|9871.3|39
1645505400000|2022-02-22 04:50:00|9882.8|9872.8|9885.3|9875.3|9886.8|9876.8|9881.5|9871.5|90
1645505700000|2022-02-22 04:55:00|9885.4|9875.4|9887.3|9877.3|9889.3|9879.3|9885.3|9875.3|129
1645506000000|2022-02-22 05:00:00|9887|9877|9887.6|9877.6|9889|9879|9882.8|9872.8|162
1645506300000|2022-02-22 05:05:00|9887.5|9877.5|9889|9879|9892.3|9882.3|9886.5|9876.5|102
1645506600000|2022-02-22 05:10:00|9889.3|9879.3|9885.4|9875.4|9891.1|9881.1|9885.4|9875.4|83
1645506900000|2022-02-22 05:15:00|9885.6|9875.6|9888.4|9878.4|9889.5|9879.5|9885.4|9875.4|83
1645507200000|2022-02-22 05:20:00|9887.4|9877.4|9891.8|9881.8|9891.8|9881.8|9887.4|9877.4|79
1645507500000|2022-02-22 05:25:00|9891.5|9881.5|9894.3|9884.3|9903.1|9893.1|9891.5|9881.5|255
1645507800000|2022-02-22 05:30:00|9894|9884|9888.5|9878.5|9897.8|9887.8|9885|9875|390
1645508100000|2022-02-22 05:35:00|9888.8|9878.8|9896|9886|9896.3|9886.3|9884.9|9874.9|311
1645508400000|2022-02-22 05:40:00|9895.8|9885.8|9895.8|9885.8|9897.8|9887.8|9891.6|9881.6|281
1645508700000|2022-02-22 05:45:00|9895.5|9885.5|9896.8|9886.8|9897.8|9887.8|9894.6|9884.6|183
1645509000000|2022-02-22 05:50:00|9896.4|9886.4|9890.6|9880.6|9897|9887|9885.8|9875.8|282
1645509300000|2022-02-22 05:55:00|9890.3|9880.3|9889.1|9879.1|9891.1|9881.1|9888.5|9878.5|192
1645509600000|2022-02-22 06:00:00|9888.9|9878.9|9887.4|9877.4|9889.1|9879.1|9880.5|9870.5|239
1645509900000|2022-02-22 06:05:00|9887.6|9877.6|9885.8|9875.8|9888.9|9878.9|9883.8|9873.8|266
1645510200000|2022-02-22 06:10:00|9885.5|9875.5|9874.8|9864.8|9885.6|9875.6|9872.5|9862.5|406
1645510500000|2022-02-22 06:15:00|9875|9865|9882|9872|9884.5|9874.5|9875|9865|323
1645510800000|2022-02-22 06:20:00|9882.3|9872.3|9886.3|9876.3|9887.5|9877.5|9881.6|9871.6|313
1645511100000|2022-02-22 06:25:00|9886.6|9876.6|9882.4|9872.4|9888|9878|9881.6|9871.6|280
1645511400000|2022-02-22 06:30:00|9881.6|9871.6|9890.3|9880.3|9892|9882|9880.8|9870.8|339
1645511700000|2022-02-22 06:35:00|9890.6|9880.6|9890.8|9880.8|9893.4|9883.4|9888|9878|242
1645512000000|2022-02-22 06:40:00|9889.8|9879.8|9885.6|9875.6|9891.8|9881.8|9885.3|9875.3|286
1645512300000|2022-02-22 06:45:00|9885.8|9875.8|9892.5|9882.5|9893.3|9883.3|9885.6|9875.6|303
1645512600000|2022-02-22 06:50:00|9892.8|9882.8|9883.6|9873.6|9894.1|9884.1|9882.4|9872.4|413
1645512900000|2022-02-22 06:55:00|9883.9|9873.9|9880.6|9870.6|9885|9875|9878.8|9868.8|328
1645513200000|2022-02-22 07:00:00|9880.8|9870.8|9888.6|9878.6|9891.9|9881.9|9880.1|9870.1|302
1645513500000|2022-02-22 07:05:00|9888.1|9878.1|9884|9874|9891.8|9881.8|9880.6|9870.6|298
1645513800000|2022-02-22 07:10:00|9882.3|9872.3|9877.8|9867.8|9886|9876|9877.5|9867.5|303
1645514100000|2022-02-22 07:15:00|9877.4|9867.4|9870|9860|9878.4|9868.4|9867.8|9857.8|308
1645514400000|2022-02-22 07:20:00|9869.5|9859.5|9870|9860|9876|9866|9867.3|9857.3|447
1645514700000|2022-02-22 07:25:00|9869.8|9859.8|9874.5|9864.5|9877.8|9867.8|9868.3|9858.3|415
1645515000000|2022-02-22 07:30:00|9877.5|9867.5|9872.5|9862.5|9879.8|9869.8|9869.8|9859.8|419
1645515300000|2022-02-22 07:35:00|9872.6|9862.6|9874.1|9864.1|9880.1|9870.1|9871.9|9861.9|391
1645515600000|2022-02-22 07:40:00|9874.4|9864.4|9874.4|9864.4|9878.6|9868.6|9873.8|9863.8|404
1645515900000|2022-02-22 07:45:00|9874.5|9864.5|9873.5|9863.5|9877.5|9867.5|9872.4|9862.4|289
1645516200000|2022-02-22 07:50:00|9873.3|9863.3|9874.5|9864.5|9877.6|9867.6|9871|9861|318
1645516500000|2022-02-22 07:55:00|9874.6|9864.6|9870.9|9860.9|9874.6|9864.6|9867.8|9857.8|320
1645516800000|2022-02-22 08:00:00|9872.6|9862.6|9861.6|9851.6|9872.6|9862.6|9855.6|9845.6|489
1645517100000|2022-02-22 08:05:00|9862.1|9852.1|9865.1|9855.1|9876.4|9866.4|9857.4|9847.4|525
1645517400000|2022-02-22 08:10:00|9865|9855|9877.6|9867.6|9877.9|9867.9|9863.3|9853.3|447
1645517700000|2022-02-22 08:15:00|9877.4|9867.4|9879.8|9869.8|9902.3|9892.3|9870.1|9860.1|591
1645518000000|2022-02-22 08:20:00|9879.9|9869.9|9884.5|9874.5|9885|9875|9878.4|9868.4|454
1645518300000|2022-02-22 08:25:00|9884.8|9874.8|9883.5|9873.5|9887|9877|9881|9871|269
1645518600000|2022-02-22 08:30:00|9883.8|9873.8|9883.5|9873.5|9889.8|9879.8|9880.8|9870.8|375
1645518900000|2022-02-22 08:35:00|9884.8|9874.8|9886.3|9876.3|9889.8|9879.8|9883.5|9873.5|405
1645519200000|2022-02-22 08:40:00|9887.5|9877.5|9894.3|9884.3|9894.8|9884.8|9885.5|9875.5|324
1645519500000|2022-02-22 08:45:00|9894|9884|9889.5|9879.5|9894.8|9884.8|9886.8|9876.8|357
1645519800000|2022-02-22 08:50:00|9889.3|9879.3|9885|9875|9889.8|9879.8|9884.3|9874.3|323
1645520100000|2022-02-22 08:55:00|9885.3|9875.3|9887.8|9877.8|9888.3|9878.3|9880.8|9870.8|281
1645520400000|2022-02-22 09:00:00|9888.5|9878.5|9876.3|9866.3|9899.3|9889.3|9876|9866|328
1645520700000|2022-02-22 09:05:00|9876|9866|9889.5|9879.5|9890.8|9880.8|9874.8|9864.8|246
1645521000000|2022-02-22 09:10:00|9889|9879|9888.5|9878.5|9889.8|9879.8|9884|9874|255
1645521300000|2022-02-22 09:15:00|9888.8|9878.8|9888.3|9878.3|9889.5|9879.5|9884|9874|317
1645521600000|2022-02-22 09:20:00|9887.5|9877.5|9884|9874|9889.8|9879.8|9884|9874|247
1645521900000|2022-02-22 09:25:00|9884.3|9874.3|9881.5|9871.5|9889.5|9879.5|9879.3|9869.3|302
1645522200000|2022-02-22 09:30:00|9881.3|9871.3|9883.3|9873.3|9888.8|9878.8|9877.3|9867.3|303
1645522500000|2022-02-22 09:35:00|9883|9873|9885.8|9875.8|9889.3|9879.3|9882.5|9872.5|245
1645522800000|2022-02-22 09:40:00|9886|9876|9886.8|9876.8|9889.8|9879.8|9885|9875|207
1645523100000|2022-02-22 09:45:00|9887|9877|9885.3|9875.3|9889|9879|9883|9873|262
1645523400000|2022-02-22 09:50:00|9885|9875|9898.3|9888.3|9900.3|9890.3|9885|9875|324
1645523700000|2022-02-22 09:55:00|9898.8|9888.8|9893.3|9883.3|9900|9890|9890|9880|326
1645524000000|2022-02-22 10:00:00|9893.5|9883.5|9900.8|9890.8|9903.3|9893.3|9892.5|9882.5|290
1645524300000|2022-02-22 10:05:00|9901|9891|9907.5|9897.5|9912.3|9902.3|9899.3|9889.3|257
1645524600000|2022-02-22 10:10:00|9907.8|9897.8|9912.8|9902.8|9914|9904|9906|9896|330
1645524900000|2022-02-22 10:15:00|9913|9903|9923.3|9913.3|9925|9915|9912.3|9902.3|263
1645525200000|2022-02-22 10:20:00|9923.5|9913.5|9928.3|9918.3|9929|9919|9922|9912|360
1645525500000|2022-02-22 10:25:00|9928|9918|9926.3|9916.3|9929|9919|9926.3|9916.3|235
1645525800000|2022-02-22 10:30:00|9926|9916|9925.5|9915.5|9927.5|9917.5|9923.5|9913.5|286
1645526100000|2022-02-22 10:35:00|9925.8|9915.8|9940.3|9930.3|9941.5|9931.5|9924.3|9914.3|466
1645526400000|2022-02-22 10:40:00|9939.3|9929.3|9943.5|9933.5|9944|9934|9936.8|9926.8|396
1645526700000|2022-02-22 10:45:00|9943.3|9933.3|9941.5|9931.5|9944.5|9934.5|9937.8|9927.8|328
1645527000000|2022-02-22 10:50:00|9941.8|9931.8|9945.5|9935.5|9950.8|9940.8|9940.3|9930.3|377
1645527300000|2022-02-22 10:55:00|9946|9936|9942|9932|9948|9938|9939.5|9929.5|379
1645527600000|2022-02-22 11:00:00|9942.3|9932.3|9947.5|9937.5|9949.3|9939.3|9939.3|9929.3|433
1645527900000|2022-02-22 11:05:00|9947.3|9937.3|9950|9940|9950.8|9940.8|9944|9934|276
1645528200000|2022-02-22 11:10:00|9950.3|9940.3|9950|9940|9950.8|9940.8|9946.3|9936.3|310
1645528500000|2022-02-22 11:15:00|9949.8|9939.8|9947.3|9937.3|9951|9941|9944.8|9934.8|319
1645528800000|2022-02-22 11:20:00|9947|9937|9943.5|9933.5|9949.8|9939.8|9942.8|9932.8|267
1645529100000|2022-02-22 11:25:00|9944|9934|9943|9933|9946.5|9936.5|9942.8|9932.8|253
1645529400000|2022-02-22 11:30:00|9942.8|9932.8|9942|9932|9946.5|9936.5|9937.5|9927.5|287
1645529700000|2022-02-22 11:35:00|9942.3|9932.3|9944.8|9934.8|9945.8|9935.8|9939.5|9929.5|290
1645530000000|2022-02-22 11:40:00|9944.5|9934.5|9943.3|9933.3|9945.8|9935.8|9942.3|9932.3|281
1645530300000|2022-02-22 11:45:00|9943.5|9933.5|9949.3|9939.3|9949.5|9939.5|9941.8|9931.8|150
1645530600000|2022-02-22 11:50:00|9949|9939|9943|9933|9949.3|9939.3|9942.3|9932.3|275
1645530900000|2022-02-22 11:55:00|9942.5|9932.5|9940.5|9930.5|9946.3|9936.3|9940.3|9930.3|263
1645531200000|2022-02-22 12:00:00|9940.8|9930.8|9941.8|9931.8|9943.3|9933.3|9937.8|9927.8|406
1645531500000|2022-02-22 12:05:00|9942|9932|9929.5|9919.5|9942.5|9932.5|9929.5|9919.5|271
1645531800000|2022-02-22 12:10:00|9929.3|9919.3|9941.3|9931.3|9941.3|9931.3|9929|9919|255
1645532100000|2022-02-22 12:15:00|9941|9931|9946|9936|9948.8|9938.8|9939.8|9929.8|316
1645532400000|2022-02-22 12:20:00|9945.8|9935.8|9942.5|9932.5|9948|9938|9942|9932|185
1645532700000|2022-02-22 12:25:00|9942.3|9932.3|9938.8|9928.8|9943.8|9933.8|9937.8|9927.8|174
1645533000000|2022-02-22 12:30:00|9939|9929|9959|9949|9959|9949|9936.8|9926.8|294
1645533300000|2022-02-22 12:35:00|9959.5|9949.5|9966|9956|9969.5|9959.5|9959|9949|395
1645533600000|2022-02-22 12:40:00|9966.3|9956.3|9974.3|9964.3|9974.5|9964.5|9963|9953|242
1645533900000|2022-02-22 12:45:00|9974.5|9964.5|9962.3|9952.3|9976.3|9966.3|9960.8|9950.8|264
1645534200000|2022-02-22 12:50:00|9962.8|9952.8|9960.3|9950.3|9964.5|9954.5|9960|9950|228
1645534500000|2022-02-22 12:55:00|9960.5|9950.5|9961.1|9951.1|9962.5|9952.5|9958|9948|294
1645534800000|2022-02-22 13:00:00|9961.4|9951.4|9958.3|9948.3|9961.6|9951.6|9951.3|9941.3|607
1645535100000|2022-02-22 13:05:00|9958.1|9948.1|9968.9|9958.9|9969.1|9959.1|9957.4|9947.4|502
1645535400000|2022-02-22 13:10:00|9969|9959|9958.6|9948.6|9974.4|9964.4|9957.6|9947.6|546
1645535700000|2022-02-22 13:15:00|9958.1|9948.1|9966.4|9956.4|9969.6|9959.6|9953.9|9943.9|469
1645536000000|2022-02-22 13:20:00|9966.1|9956.1|9962|9952|9966.1|9956.1|9955.9|9945.9|488
1645536300000|2022-02-22 13:25:00|9961.9|9951.9|9955.6|9945.6|9963.8|9953.8|9954.9|9944.9|444
1645536600000|2022-02-22 13:30:00|9955.9|9945.9|9956.6|9946.6|9962.6|9952.6|9955.4|9945.4|446
1645536900000|2022-02-22 13:35:00|9956.9|9946.9|9950.6|9940.6|9957.6|9947.6|9946.1|9936.1|405
1645537200000|2022-02-22 13:40:00|9950.9|9940.9|9954.1|9944.1|9954.4|9944.4|9948.9|9938.9|308
1645537500000|2022-02-22 13:45:00|9953.8|9943.8|9942.3|9932.3|9954.1|9944.1|9941.9|9931.9|323
1645537800000|2022-02-22 13:50:00|9942.8|9932.8|9942.3|9932.3|9950.4|9940.4|9939.3|9929.3|320
1645538100000|2022-02-22 13:55:00|9941.8|9931.8|9947.9|9937.9|9948.6|9938.6|9941.3|9931.3|324
1645538400000|2022-02-22 14:00:00|9947.6|9937.6|9940.9|9930.9|9948|9938|9929.9|9919.9|365
1645538700000|2022-02-22 14:05:00|9940.6|9930.6|9945.9|9935.9|9945.9|9935.9|9934|9924|278
1645539000000|2022-02-22 14:10:00|9946.3|9936.3|9942.1|9932.1|9952.6|9942.6|9941|9931|247
1645539300000|2022-02-22 14:15:00|9942.4|9932.4|9948.4|9938.4|9948.6|9938.6|9940.4|9930.4|352
1645539600000|2022-02-22 14:20:00|9948.8|9938.8|9950.4|9940.4|9953.1|9943.1|9947.5|9937.5|219
1645539900000|2022-02-22 14:25:00|9950.1|9940.1|9956.1|9946.1|9958.1|9948.1|9948.9|9938.9|365
1645540200000|2022-02-22 14:30:00|9956.4|9946.4|9956.6|9946.6|9962.1|9952.1|9955.1|9945.1|532
1645540500000|2022-02-22 14:35:00|9956.1|9946.1|9957|9947|9962.1|9952.1|9950.9|9940.9|542
1645540800000|2022-02-22 14:40:00|9957.1|9947.1|9949.4|9939.4|9958.9|9948.9|9947.4|9937.4|521
1645541100000|2022-02-22 14:45:00|9948.4|9938.4|9946.9|9936.9|9948.4|9938.4|9940.4|9930.4|432
1645541400000|2022-02-22 14:50:00|9947.4|9937.4|9960.1|9950.1|9960.9|9950.9|9942.3|9932.3|458
1645541700000|2022-02-22 14:55:00|9959.9|9949.9|9954.9|9944.9|9959.9|9949.9|9950.9|9940.9|475
1645542000000|2022-02-22 15:00:00|9954.8|9944.8|9963.6|9953.6|9964.6|9954.6|9949.1|9939.1|538
1645542300000|2022-02-22 15:05:00|9963.4|9953.4|9961.1|9951.1|9966.1|9956.1|9950.6|9940.6|489
1645542600000|2022-02-22 15:10:00|9960.9|9950.9|9962.9|9952.9|9967.8|9957.8|9957.6|9947.6|521
1645542900000|2022-02-22 15:15:00|9963.1|9953.1|9973.1|9963.1|9973.6|9963.6|9960.6|9950.6|482
1645543200000|2022-02-22 15:20:00|9972.6|9962.6|9957.1|9947.1|9972.9|9962.9|9956|9946|469
1645543500000|2022-02-22 15:25:00|9957.4|9947.4|9955.6|9945.6|9963.1|9953.1|9951|9941|474
1645543800000|2022-02-22 15:30:00|9955.8|9945.8|9958|9948|9959.9|9949.9|9951|9941|596
1645544100000|2022-02-22 15:35:00|9957.9|9947.9|9946.6|9936.6|9961.6|9951.6|9945.8|9935.8|534
1645544400000|2022-02-22 15:40:00|9946.4|9936.4|9950.5|9940.5|9954|9944|9942.6|9932.6|555
1645544700000|2022-02-22 15:45:00|9950.6|9940.6|9946.4|9936.4|9953.9|9943.9|9943.4|9933.4|531
1645545000000|2022-02-22 15:50:00|9945.4|9935.4|9938.1|9928.1|9945.5|9935.5|9936.5|9926.5|447
1645545300000|2022-02-22 15:55:00|9938.4|9928.4|9926.1|9916.1|9938.4|9928.4|9926.1|9916.1|489
1645545600000|2022-02-22 16:00:00|9926.4|9916.4|9928.6|9918.6|9934.6|9924.6|9924.9|9914.9|546
1645545900000|2022-02-22 16:05:00|9928.4|9918.4|9923.3|9913.3|9930.8|9920.8|9922.4|9912.4|615
1645546200000|2022-02-22 16:10:00|9922.8|9912.8|9919.4|9909.4|9925.4|9915.4|9918.1|9908.1|465
1645546500000|2022-02-22 16:15:00|9920.3|9910.3|9918.8|9908.8|9920.6|9910.6|9914.8|9904.8|451
1645546800000|2022-02-22 16:20:00|9919|9909|9919.4|9909.4|9923.1|9913.1|9916.4|9906.4|518
1645547100000|2022-02-22 16:25:00|9919.5|9909.5|9917.1|9907.1|9923.3|9913.3|9916.6|9906.6|431
1645547400000|2022-02-22 16:30:00|9916.6|9906.6|9914.6|9904.6|9921.3|9911.3|9908.6|9898.6|512
1645547700000|2022-02-22 16:35:00|9914.4|9904.4|9914.4|9904.4|9916.3|9906.3|9908.6|9898.6|473
1645548000000|2022-02-22 16:40:00|9913.6|9903.6|9915.9|9905.9|9923.1|9913.1|9913.4|9903.4|398
1645548300000|2022-02-22 16:45:00|9915.3|9905.3|9925.9|9915.9|9927.1|9917.1|9910.6|9900.6|458
1645548600000|2022-02-22 16:50:00|9926.6|9916.6|9916.1|9906.1|9932.1|9922.1|9915.4|9905.4|412
1645548900000|2022-02-22 16:55:00|9915.9|9905.9|9919.8|9909.8|9921.8|9911.8|9913.1|9903.1|485
1645549200000|2022-02-22 17:00:00|9919.4|9909.4|9918.1|9908.1|9923.9|9913.9|9913.1|9903.1|378
1645549500000|2022-02-22 17:05:00|9918.4|9908.4|9922.1|9912.1|9923.6|9913.6|9916.6|9906.6|426
1645549800000|2022-02-22 17:10:00|9922.4|9912.4|9918.4|9908.4|9924.1|9914.1|9917.1|9907.1|277
1645550100000|2022-02-22 17:15:00|9918.1|9908.1|9916.4|9906.4|9918.6|9908.6|9915.1|9905.1|234
1645550400000|2022-02-22 17:20:00|9916.6|9906.6|9915.6|9905.6|9920.3|9910.3|9915.4|9905.4|265
1645550700000|2022-02-22 17:25:00|9915.9|9905.9|9923.3|9913.3|9923.5|9913.5|9915.4|9905.4|218
1645551000000|2022-02-22 17:30:00|9923.5|9913.5|9926|9916|9932.1|9922.1|9919.9|9909.9|359
1645551300000|2022-02-22 17:35:00|9926.1|9916.1|9927.8|9917.8|9930.6|9920.6|9925.6|9915.6|349
1645551600000|2022-02-22 17:40:00|9927.3|9917.3|9928.1|9918.1|9931.4|9921.4|9924.1|9914.1|250
1645551900000|2022-02-22 17:45:00|9927.9|9917.9|9930.9|9920.9|9932.1|9922.1|9926.8|9916.8|365
1645552200000|2022-02-22 17:50:00|9931.4|9921.4|9923.3|9913.3|9932.3|9922.3|9923.3|9913.3|323
1645552500000|2022-02-22 17:55:00|9923|9913|9927.3|9917.3|9928.6|9918.6|9920.5|9910.5|401
1645578000000|2022-02-23 01:00:00|9923.9|9913.9|9927.4|9917.4|9929|9919|9917.8|9907.8|266
1645578300000|2022-02-23 01:05:00|9927.5|9917.5|9929.4|9919.4|9931.3|9921.3|9918.3|9908.3|456
1645578600000|2022-02-23 01:10:00|9929|9919|9930|9920|9933.3|9923.3|9924.5|9914.5|289
1645578900000|2022-02-23 01:15:00|9930.3|9920.3|9932.6|9922.6|9933.1|9923.1|9926.5|9916.5|252
1645579200000|2022-02-23 01:20:00|9932.8|9922.8|9940.9|9930.9|9941.8|9931.8|9932.4|9922.4|221
1645579500000|2022-02-23 01:25:00|9941.3|9931.3|9935.8|9925.8|9941.3|9931.3|9933.8|9923.8|181
1645579800000|2022-02-23 01:30:00|9935.3|9925.3|9931|9921|9940.1|9930.1|9929.9|9919.9|376
1645580100000|2022-02-23 01:35:00|9930.8|9920.8|9931|9921|9934.3|9924.3|9928.5|9918.5|226
1645580400000|2022-02-23 01:40:00|9930.8|9920.8|9922.3|9912.3|9931|9921|9920.5|9910.5|433
1645580700000|2022-02-23 01:45:00|9922|9912|9924|9914|9926|9916|9920.4|9910.4|311
1645581000000|2022-02-23 01:50:00|9923.9|9913.9|9927.5|9917.5|9927.8|9917.8|9922.9|9912.9|178
1645581300000|2022-02-23 01:55:00|9927.8|9917.8|9932.4|9922.4|9935.5|9925.5|9927.3|9917.3|246
1645581600000|2022-02-23 02:00:00|9932.8|9922.8|9943.8|9933.8|9943.8|9933.8|9932.5|9922.5|240
1645581900000|2022-02-23 02:05:00|9943.9|9933.9|9939|9929|9943.9|9933.9|9934.8|9924.8|250
1645582200000|2022-02-23 02:10:00|9938.8|9928.8|9935.5|9925.5|9941.5|9931.5|9934.3|9924.3|340
1645582500000|2022-02-23 02:15:00|9935.9|9925.9|9933.8|9923.8|9935.9|9925.9|9932.5|9922.5|129
1645582800000|2022-02-23 02:20:00|9934|9924|9935.5|9925.5|9939.3|9929.3|9931.9|9921.9|88
1645583100000|2022-02-23 02:25:00|9935.3|9925.3|9929|9919|9935.3|9925.3|9928.3|9918.3|93
1645583400000|2022-02-23 02:30:00|9928.6|9918.6|9931.3|9921.3|9934.5|9924.5|9928|9918|392
1645583700000|2022-02-23 02:35:00|9931.5|9921.5|9929.3|9919.3|9933.6|9923.6|9926|9916|290
1645584000000|2022-02-23 02:40:00|9929|9919|9935.6|9925.6|9936|9926|9928.6|9918.6|189
1645584300000|2022-02-23 02:45:00|9935.8|9925.8|9929.6|9919.6|9936.1|9926.1|9927.8|9917.8|291
1645584600000|2022-02-23 02:50:00|9929.4|9919.4|9935|9925|9936.9|9926.9|9929.1|9919.1|270
1645584900000|2022-02-23 02:55:00|9935.5|9925.5|9937.9|9927.9|9939|9929|9934.8|9924.8|251
1645585200000|2022-02-23 03:00:00|9937.6|9927.6|9939.5|9929.5|9941.3|9931.3|9937.4|9927.4|314
1645585500000|2022-02-23 03:05:00|9939.8|9929.8|9937.3|9927.3|9940.9|9930.9|9934.8|9924.8|242
1645585800000|2022-02-23 03:10:00|9937.4|9927.4|9925.8|9915.8|9937.9|9927.9|9925.5|9915.5|222
1645586100000|2022-02-23 03:15:00|9925.6|9915.6|9930.5|9920.5|9934.5|9924.5|9925.6|9915.6|276
1645586400000|2022-02-23 03:20:00|9930.8|9920.8|9932.5|9922.5|9936.5|9926.5|9930.6|9920.6|284
1645586700000|2022-02-23 03:25:00|9932.8|9922.8|9933.3|9923.3|9934.9|9924.9|9931|9921|217
1645587000000|2022-02-23 03:30:00|9933.6|9923.6|9935.8|9925.8|9935.8|9925.8|9932.8|9922.8|115
1645587300000|2022-02-23 03:35:00|9935.5|9925.5|9934|9924|9936|9926|9933.4|9923.4|107
1645587600000|2022-02-23 03:40:00|9933.8|9923.8|9929.9|9919.9|9933.8|9923.8|9928.8|9918.8|163
1645587900000|2022-02-23 03:45:00|9929.8|9919.8|9928.3|9918.3|9930.5|9920.5|9927.9|9917.9|84
1645588200000|2022-02-23 03:50:00|9928.5|9918.5|9929.8|9919.8|9930.4|9920.4|9926|9916|52
1645588500000|2022-02-23 03:55:00|9929.5|9919.5|9931.8|9921.8|9933.8|9923.8|9929.3|9919.3|112
1645588800000|2022-02-23 04:00:00|9932.3|9922.3|9931.4|9921.4|9934.6|9924.6|9931.3|9921.3|104
1645589100000|2022-02-23 04:05:00|9931.3|9921.3|9931.4|9921.4|9932.8|9922.8|9931|9921|56
1645589400000|2022-02-23 04:10:00|9931.6|9921.6|9932.3|9922.3|9932.8|9922.8|9931|9921|59
1645589700000|2022-02-23 04:15:00|9932.5|9922.5|9932.5|9922.5|9932.8|9922.8|9931|9921|67
1645590000000|2022-02-23 04:20:00|9932.8|9922.8|9933.5|9923.5|9934.1|9924.1|9930|9920|68
1645590300000|2022-02-23 04:25:00|9933.8|9923.8|9931|9921|9934|9924|9929.6|9919.6|145
1645590600000|2022-02-23 04:30:00|9931.1|9921.1|9930.5|9920.5|9934|9924|9928.5|9918.5|108
1645590900000|2022-02-23 04:35:00|9930.8|9920.8|9929.4|9919.4|9930.8|9920.8|9928|9918|87
1645591200000|2022-02-23 04:40:00|9930|9920|9929.5|9919.5|9930|9920|9927.9|9917.9|35
1645591500000|2022-02-23 04:45:00|9928.8|9918.8|9930.8|9920.8|9931.5|9921.5|9927.5|9917.5|77
1645591800000|2022-02-23 04:50:00|9931|9921|9929.4|9919.4|9932.8|9922.8|9929.3|9919.3|92
1645592100000|2022-02-23 04:55:00|9929.5|9919.5|9931|9921|9934.3|9924.3|9929.5|9919.5|106
1645592400000|2022-02-23 05:00:00|9930.8|9920.8|9936.5|9926.5|9936.9|9926.9|9930.8|9920.8|104
1645592700000|2022-02-23 05:05:00|9936.8|9926.8|9941.5|9931.5|9942.8|9932.8|9936.5|9926.5|108
1645593000000|2022-02-23 05:10:00|9941.8|9931.8|9935.8|9925.8|9941.8|9931.8|9935.8|9925.8|69
1645593300000|2022-02-23 05:15:00|9935.5|9925.5|9936.5|9926.5|9937.5|9927.5|9935|9925|56
1645593600000|2022-02-23 05:20:00|9936.8|9926.8|9935.3|9925.3|9936.8|9926.8|9933|9923|88
1645593900000|2022-02-23 05:25:00|9935|9925|9934.3|9924.3|9935|9925|9930.3|9920.3|101
1645594200000|2022-02-23 05:30:00|9934.5|9924.5|9938|9928|9941.9|9931.9|9934.5|9924.5|316
1645594500000|2022-02-23 05:35:00|9938.3|9928.3|9938.5|9928.5|9941.8|9931.8|9937.5|9927.5|262
1645594800000|2022-02-23 05:40:00|9938.8|9928.8|9950.6|9940.6|9952.3|9942.3|9937.5|9927.5|244
1645595100000|2022-02-23 05:45:00|9950.4|9940.4|9961.5|9951.5|9966.8|9956.8|9950.4|9940.4|281
1645595400000|2022-02-23 05:50:00|9961.8|9951.8|9968.8|9958.8|9970.6|9960.6|9961.8|9951.8|264
1645595700000|2022-02-23 05:55:00|9969|9959|9964.8|9954.8|9971.6|9961.6|9964.5|9954.5|343
1645596000000|2022-02-23 06:00:00|9964.4|9954.4|9963.8|9953.8|9966.5|9956.5|9957.3|9947.3|232
1645596300000|2022-02-23 06:05:00|9963.5|9953.5|9953.9|9943.9|9964.3|9954.3|9953|9943|231
1645596600000|2022-02-23 06:10:00|9954|9944|9951.4|9941.4|9955.8|9945.8|9947.8|9937.8|276
1645596900000|2022-02-23 06:15:00|9951.5|9941.5|9952.4|9942.4|9954.3|9944.3|9949.8|9939.8|232
1645597200000|2022-02-23 06:20:00|9952.6|9942.6|9950|9940|9953.3|9943.3|9947.8|9937.8|141
1645597500000|2022-02-23 06:25:00|9950.3|9940.3|9948.8|9938.8|9952.5|9942.5|9947.9|9937.9|156
1645597800000|2022-02-23 06:30:00|9949|9939|9948|9938|9949.8|9939.8|9943.9|9933.9|346
1645598100000|2022-02-23 06:35:00|9948.5|9938.5|9948.8|9938.8|9951.3|9941.3|9946.3|9936.3|286
1645598400000|2022-02-23 06:40:00|9949|9939|9952|9942|9954|9944|9949|9939|215
1645598700000|2022-02-23 06:45:00|9951.8|9941.8|9949.3|9939.3|9958.4|9948.4|9949|9939|139
1645599000000|2022-02-23 06:50:00|9949|9939|9952.1|9942.1|9956.9|9946.9|9949|9939|289
1645599300000|2022-02-23 06:55:00|9952.4|9942.4|9947.1|9937.1|9955.3|9945.3|9945.9|9935.9|316
1645599600000|2022-02-23 07:00:00|9946.9|9936.9|9931.5|9921.5|9948.5|9938.5|9930.9|9920.9|229
1645599900000|2022-02-23 07:05:00|9931.8|9921.8|9937.4|9927.4|9938.3|9928.3|9928.5|9918.5|167
1645600200000|2022-02-23 07:10:00|9937.5|9927.5|9936.5|9926.5|9946.3|9936.3|9936.4|9926.4|198
1645600500000|2022-02-23 07:15:00|9936.1|9926.1|9939.8|9929.8|9944.4|9934.4|9935.4|9925.4|171
1645600800000|2022-02-23 07:20:00|9939.5|9929.5|9938.3|9928.3|9942|9932|9934|9924|116
1645601100000|2022-02-23 07:25:00|9938.5|9928.5|9939.8|9929.8|9946.3|9936.3|9938|9928|184
1645601400000|2022-02-23 07:30:00|9940.4|9930.4|9941.5|9931.5|9942.4|9932.4|9939.8|9929.8|157
1645601700000|2022-02-23 07:35:00|9941.9|9931.9|9946.6|9936.6|9947.8|9937.8|9941.3|9931.3|144
1645602000000|2022-02-23 07:40:00|9948.8|9938.8|9953.5|9943.5|9956.3|9946.3|9947.8|9937.8|265
1645602300000|2022-02-23 07:45:00|9953.8|9943.8|9953.5|9943.5|9958|9948|9951.5|9941.5|172
1645602600000|2022-02-23 07:50:00|9953.6|9943.6|9951.8|9941.8|9958.5|9948.5|9950.8|9940.8|235
1645602900000|2022-02-23 07:55:00|9951.5|9941.5|9947.4|9937.4|9954.4|9944.4|9942.8|9932.8|183
1645603200000|2022-02-23 08:00:00|9952|9942|9952.3|9942.3|9956.4|9946.4|9937.3|9927.3|343
1645603500000|2022-02-23 08:05:00|9952.6|9942.6|9954.4|9944.4|9956.8|9946.8|9951.4|9941.4|295
1645603800000|2022-02-23 08:10:00|9954.9|9944.9|9969.6|9959.6|9987.1|9977.1|9954.6|9944.6|351
1645604100000|2022-02-23 08:15:00|9969.9|9959.9|9974.1|9964.1|9977.5|9967.5|9968.1|9958.1|293
1645604400000|2022-02-23 08:20:00|9974.9|9964.9|9970.6|9960.6|9977.4|9967.4|9967.9|9957.9|270
1645604700000|2022-02-23 08:25:00|9970.9|9960.9|9978.1|9968.1|9979.1|9969.1|9966.9|9956.9|299
1645605000000|2022-02-23 08:30:00|9979|9969|9983.6|9973.6|9987.6|9977.6|9971|9961|338
1645605300000|2022-02-23 08:35:00|9983.9|9973.9|9979.9|9969.9|9985.5|9975.5|9978.8|9968.8|298
1645605600000|2022-02-23 08:40:00|9979.8|9969.8|9979.1|9969.1|9981.9|9971.9|9975.9|9965.9|300
1645605900000|2022-02-23 08:45:00|9978.6|9968.6|9979.3|9969.3|9986.3|9976.3|9977.9|9967.9|243
1645606200000|2022-02-23 08:50:00|9979.4|9969.4|9981.3|9971.3|9983.1|9973.1|9977.6|9967.6|260
1645606500000|2022-02-23 08:55:00|9981.5|9971.5|9989.1|9979.1|9993.5|9983.5|9979.4|9969.4|281
1645606800000|2022-02-23 09:00:00|9989.3|9979.3|9989.9|9979.9|9992.9|9982.9|9985.9|9975.9|233
1645607100000|2022-02-23 09:05:00|9989.6|9979.6|9993.9|9983.9|9998.1|9988.1|9989.1|9979.1|199
1645607400000|2022-02-23 09:10:00|9993.6|9983.6|9994.5|9984.5|9995.1|9985.1|9987.8|9977.8|167
1645607700000|2022-02-23 09:15:00|9996.6|9986.6|9991.9|9981.9|9998.3|9988.3|9988.9|9978.9|155
1645608000000|2022-02-23 09:20:00|9992|9982|9987.3|9977.3|9993.4|9983.4|9987.1|9977.1|237
1645608300000|2022-02-23 09:25:00|9987.5|9977.5|9967.9|9957.9|9987.5|9977.5|9964.9|9954.9|308
1645608600000|2022-02-23 09:30:00|9968|9958|9962.4|9952.4|9968.8|9958.8|9962.1|9952.1|202
1645608900000|2022-02-23 09:35:00|9962.6|9952.6|9970.6|9960.6|9974.1|9964.1|9962.4|9952.4|190
1645609200000|2022-02-23 09:40:00|9971.9|9961.9|9978.9|9968.9|9980.9|9970.9|9969.4|9959.4|179
1645609500000|2022-02-23 09:45:00|9978.6|9968.6|9975.6|9965.6|9979.1|9969.1|9971.9|9961.9|205
1645609800000|2022-02-23 09:50:00|9975.5|9965.5|9966.4|9956.4|9978|9968|9964.4|9954.4|188
1645610100000|2022-02-23 09:55:00|9966.1|9956.1|9965.4|9955.4|9971.6|9961.6|9964.6|9954.6|235
1645610400000|2022-02-23 10:00:00|9965.9|9955.9|9963.4|9953.4|9968.4|9958.4|9962|9952|377
1645610700000|2022-02-23 10:05:00|9962.6|9952.6|9953.9|9943.9|9966.1|9956.1|9953.4|9943.4|292
1645611000000|2022-02-23 10:10:00|9953.5|9943.5|9955.6|9945.6|9960.3|9950.3|9951.6|9941.6|220
1645611300000|2022-02-23 10:15:00|9955.4|9945.4|9967|9957|9967|9957|9954.1|9944.1|235
1645611600000|2022-02-23 10:20:00|9967.9|9957.9|9962.1|9952.1|9967.9|9957.9|9961.4|9951.4|168
1645611900000|2022-02-23 10:25:00|9961.9|9951.9|9963.9|9953.9|9964.4|9954.4|9959.9|9949.9|216
1645612200000|2022-02-23 10:30:00|9963.4|9953.4|9964.6|9954.6|9967|9957|9962.1|9952.1|223
1645612500000|2022-02-23 10:35:00|9964.5|9954.5|9963.4|9953.4|9965.1|9955.1|9962|9952|187
1645612800000|2022-02-23 10:40:00|9963.6|9953.6|9961.4|9951.4|9965.6|9955.6|9960.8|9950.8|186
1645613100000|2022-02-23 10:45:00|9960.9|9950.9|9962.1|9952.1|9966.1|9956.1|9960.3|9950.3|168
1645613400000|2022-02-23 10:50:00|9961.9|9951.9|9965.9|9955.9|9967.6|9957.6|9960.5|9950.5|179
1645613700000|2022-02-23 10:55:00|9966.1|9956.1|9968.1|9958.1|9971.9|9961.9|9965.6|9955.6|152
1645614000000|2022-02-23 11:00:00|9967.9|9957.9|9966.9|9956.9|9973.4|9963.4|9964|9954|164
1645614300000|2022-02-23 11:05:00|9967.1|9957.1|9962.8|9952.8|9969.3|9959.3|9960.6|9950.6|138
1645614600000|2022-02-23 11:10:00|9962.9|9952.9|9959.6|9949.6|9964.6|9954.6|9958.9|9948.9|202
1645614900000|2022-02-23 11:15:00|9959.4|9949.4|9953.3|9943.3|9964.1|9954.1|9951.9|9941.9|305
1645615200000|2022-02-23 11:20:00|9952.6|9942.6|9949.9|9939.9|9954.4|9944.4|9949.1|9939.1|242
1645615500000|2022-02-23 11:25:00|9950.3|9940.3|9944.6|9934.6|9950.4|9940.4|9944|9934|104
1645615800000|2022-02-23 11:30:00|9944.4|9934.4|9945.8|9935.8|9946|9936|9943.9|9933.9|82
1645616100000|2022-02-23 11:35:00|9945.5|9935.5|9948.9|9938.9|9950.1|9940.1|9944.6|9934.6|236
1645616400000|2022-02-23 11:40:00|9948.6|9938.6|9948.1|9938.1|9953.9|9943.9|9946.9|9936.9|223
1645616700000|2022-02-23 11:45:00|9947.9|9937.9|9943.1|9933.1|9951.1|9941.1|9942.9|9932.9|194
1645617000000|2022-02-23 11:50:00|9942.9|9932.9|9946.5|9936.5|9946.9|9936.9|9941.5|9931.5|192
1645617300000|2022-02-23 11:55:00|9946.4|9936.4|9933.8|9923.8|9946.6|9936.6|9931.4|9921.4|312
1645617600000|2022-02-23 12:00:00|9934.1|9924.1|9938.1|9928.1|9938.9|9928.9|9934|9924|249
1645617900000|2022-02-23 12:05:00|9938.4|9928.4|9942.1|9932.1|9943.4|9933.4|9938.1|9928.1|221
1645618200000|2022-02-23 12:10:00|9942.4|9932.4|9943.5|9933.5|9948.9|9938.9|9939.9|9929.9|191
1645618500000|2022-02-23 12:15:00|9943.8|9933.8|9949.3|9939.3|9950.1|9940.1|9943.8|9933.8|200
1645618800000|2022-02-23 12:20:00|9949.6|9939.6|9939.6|9929.6|9952|9942|9939.6|9929.6|183
1645619100000|2022-02-23 12:25:00|9939.9|9929.9|9931.9|9921.9|9940.8|9930.8|9931.9|9921.9|183
1645619400000|2022-02-23 12:30:00|9932.4|9922.4|9958.3|9948.3|9958.6|9948.6|9928.4|9918.4|278
1645619700000|2022-02-23 12:35:00|9957.9|9947.9|9958|9948|9963.4|9953.4|9953.9|9943.9|261
1645620000000|2022-02-23 12:40:00|9957.8|9947.8|9960.1|9950.1|9961.4|9951.4|9955.5|9945.5|161
1645620300000|2022-02-23 12:45:00|9959.9|9949.9|9956.4|9946.4|9961.5|9951.5|9955.9|9945.9|136
1645620600000|2022-02-23 12:50:00|9956.1|9946.1|9957.4|9947.4|9960.3|9950.3|9955.9|9945.9|160
1645620900000|2022-02-23 12:55:00|9957.6|9947.6|9954.6|9944.6|9957.9|9947.9|9949.9|9939.9|232
1645621200000|2022-02-23 13:00:00|9955.9|9945.9|9948.1|9938.1|9957.9|9947.9|9944.1|9934.1|452
1645621500000|2022-02-23 13:05:00|9948.6|9938.6|9946.9|9936.9|9948.6|9938.6|9943.5|9933.5|284
1645621800000|2022-02-23 13:10:00|9947.5|9937.5|9952.8|9942.8|9955.4|9945.4|9947.5|9937.5|314
1645622100000|2022-02-23 13:15:00|9952.6|9942.6|9948.8|9938.8|9958.3|9948.3|9947|9937|325
1645622400000|2022-02-23 13:20:00|9948.6|9938.6|9944.8|9934.8|9949.9|9939.9|9942.9|9932.9|403
1645622700000|2022-02-23 13:25:00|9945|9935|9932.6|9922.6|9945.9|9935.9|9928.4|9918.4|331
1645623000000|2022-02-23 13:30:00|9931.9|9921.9|9927.3|9917.3|9936.8|9926.8|9927.3|9917.3|324
1645623300000|2022-02-23 13:35:00|9927.4|9917.4|9912.6|9902.6|9927.4|9917.4|9911.4|9901.4|565
1645623600000|2022-02-23 13:40:00|9912.1|9902.1|9894.4|9884.4|9912.3|9902.3|9893.8|9883.8|402
1645623900000|2022-02-23 13:45:00|9894|9884|9880.4|9870.4|9896.1|9886.1|9877.9|9867.9|457
1645624200000|2022-02-23 13:50:00|9880.6|9870.6|9889.4|9879.4|9892.1|9882.1|9876.5|9866.5|467
1645624500000|2022-02-23 13:55:00|9889.6|9879.6|9897.1|9887.1|9901.9|9891.9|9887.9|9877.9|406
1645624800000|2022-02-23 14:00:00|9896.8|9886.8|9911.8|9901.8|9913.9|9903.9|9885|9875|460
1645625100000|2022-02-23 14:05:00|9912.4|9902.4|9906.4|9896.4|9912.4|9902.4|9903.9|9893.9|352
1645625400000|2022-02-23 14:10:00|9906.3|9896.3|9911.1|9901.1|9911.1|9901.1|9903.6|9893.6|250
1645625700000|2022-02-23 14:15:00|9911|9901|9918.4|9908.4|9918.9|9908.9|9907.6|9897.6|292
1645626000000|2022-02-23 14:20:00|9917.9|9907.9|9901|9891|9917.9|9907.9|9900.6|9890.6|385
1645626300000|2022-02-23 14:25:00|9900.6|9890.6|9902.3|9892.3|9905.1|9895.1|9897.4|9887.4|298
1645626600000|2022-02-23 14:30:00|9901.9|9891.9|9919.1|9909.1|9920.9|9910.9|9897.8|9887.8|592
1645626900000|2022-02-23 14:35:00|9919.3|9909.3|9927.1|9917.1|9936.3|9926.3|9916.9|9906.9|547
1645627200000|2022-02-23 14:40:00|9927.4|9917.4|9931.1|9921.1|9936.6|9926.6|9926.6|9916.6|565
1645627500000|2022-02-23 14:45:00|9930.9|9920.9|9921.3|9911.3|9935.6|9925.6|9919.4|9909.4|552
1645627800000|2022-02-23 14:50:00|9921.1|9911.1|9911.5|9901.5|9923.1|9913.1|9911.4|9901.4|510
1645628100000|2022-02-23 14:55:00|9911.1|9901.1|9911.6|9901.6|9915.9|9905.9|9908.8|9898.8|452
1645628400000|2022-02-23 15:00:00|9911.4|9901.4|9915.5|9905.5|9916.9|9906.9|9902.6|9892.6|537
1645628700000|2022-02-23 15:05:00|9915.8|9905.8|9898.6|9888.6|9916|9906|9897.5|9887.5|486
1645629000000|2022-02-23 15:10:00|9898.4|9888.4|9887.4|9877.4|9900.4|9890.4|9885.6|9875.6|361
1645629300000|2022-02-23 15:15:00|9886.4|9876.4|9886.6|9876.6|9891.1|9881.1|9883.4|9873.4|402
1645629600000|2022-02-23 15:20:00|9886.1|9876.1|9885.6|9875.6|9894|9884|9884.1|9874.1|386
1645629900000|2022-02-23 15:25:00|9885.4|9875.4|9883.1|9873.1|9886.1|9876.1|9875.9|9865.9|468
1645630200000|2022-02-23 15:30:00|9883|9873|9888.9|9878.9|9893.5|9883.5|9880.6|9870.6|364
1645630500000|2022-02-23 15:35:00|9888.8|9878.8|9886|9876|9891.6|9881.6|9878.4|9868.4|412
1645630800000|2022-02-23 15:40:00|9886.3|9876.3|9882.6|9872.6|9888.1|9878.1|9878.9|9868.9|448
1645631100000|2022-02-23 15:45:00|9882.4|9872.4|9871.4|9861.4|9884.5|9874.5|9870.6|9860.6|394
1645631400000|2022-02-23 15:50:00|9871.1|9861.1|9860.6|9850.6|9878.4|9868.4|9860.6|9850.6|489
1645631700000|2022-02-23 15:55:00|9859.6|9849.6|9861.9|9851.9|9866.8|9856.8|9855.5|9845.5|520
1645632000000|2022-02-23 16:00:00|9861.6|9851.6|9876.4|9866.4|9879.4|9869.4|9857.1|9847.1|570
1645632300000|2022-02-23 16:05:00|9875.9|9865.9|9881.1|9871.1|9882.5|9872.5|9874.4|9864.4|407
1645632600000|2022-02-23 16:10:00|9881.4|9871.4|9877.9|9867.9|9882.9|9872.9|9875.5|9865.5|413
1645632900000|2022-02-23 16:15:00|9877.6|9867.6|9874.4|9864.4|9880.6|9870.6|9870.6|9860.6|356
1645633200000|2022-02-23 16:20:00|9874.1|9864.1|9866.4|9856.4|9875.4|9865.4|9864|9854|379
1645633500000|2022-02-23 16:25:00|9866.1|9856.1|9877.9|9867.9|9880.5|9870.5|9864.4|9854.4|478
1645633800000|2022-02-23 16:30:00|9877.1|9867.1|9874.1|9864.1|9884.8|9874.8|9872.4|9862.4|510
1645634100000|2022-02-23 16:35:00|9873|9863|9873.1|9863.1|9882.9|9872.9|9867.6|9857.6|441
1645634400000|2022-02-23 16:40:00|9873.3|9863.3|9867.6|9857.6|9876.3|9866.3|9862.6|9852.6|378
1645634700000|2022-02-23 16:45:00|9867.4|9857.4|9871.9|9861.9|9876.4|9866.4|9865.6|9855.6|384
1645635000000|2022-02-23 16:50:00|9872.1|9862.1|9873|9863|9877.9|9867.9|9866.6|9856.6|253
1645635300000|2022-02-23 16:55:00|9873.4|9863.4|9873|9863|9876.6|9866.6|9871.6|9861.6|398
1645635600000|2022-02-23 17:00:00|9873.9|9863.9|9867.5|9857.5|9875.1|9865.1|9867.5|9857.5|334
1645635900000|2022-02-23 17:05:00|9868.1|9858.1|9874.1|9864.1|9879.9|9869.9|9867.1|9857.1|337
1645636200000|2022-02-23 17:10:00|9873.9|9863.9|9877.1|9867.1|9880.1|9870.1|9871.6|9861.6|369
1645636500000|2022-02-23 17:15:00|9876.8|9866.8|9882.4|9872.4|9882.9|9872.9|9876.4|9866.4|359
1645636800000|2022-02-23 17:20:00|9881.6|9871.6|9888.6|9878.6|9896.1|9886.1|9876.6|9866.6|319
1645637100000|2022-02-23 17:25:00|9888.9|9878.9|9899.1|9889.1|9903.4|9893.4|9888.6|9878.6|247
1645637400000|2022-02-23 17:30:00|9898.9|9888.9|9887.4|9877.4|9899.9|9889.9|9884.6|9874.6|320
1645637700000|2022-02-23 17:35:00|9887.6|9877.6|9872.1|9862.1|9887.8|9877.8|9871.8|9861.8|296
1645638000000|2022-02-23 17:40:00|9872.4|9862.4|9879.9|9869.9|9885.6|9875.6|9872.4|9862.4|332
1645638300000|2022-02-23 17:45:00|9880.1|9870.1|9875|9865|9880.6|9870.6|9871.5|9861.5|256
1645638600000|2022-02-23 17:50:00|9875.4|9865.4|9871|9861|9877|9867|9866.6|9856.6|381
1645638900000|2022-02-23 17:55:00|9871.3|9861.3|9869|9859|9873|9863|9865.6|9855.6|293
1645664400000|2022-02-24 01:00:00|9850.9|9840.9|9859.8|9849.8|9860.3|9850.3|9846.8|9836.8|342
1645664700000|2022-02-24 01:05:00|9858.8|9848.8|9864.8|9854.8|9866.1|9856.1|9857.3|9847.3|322
1645665000000|2022-02-24 01:10:00|9864.5|9854.5|9866.4|9856.4|9867|9857|9861.5|9851.5|359
1645665300000|2022-02-24 01:15:00|9866.1|9856.1|9868.4|9858.4|9870.1|9860.1|9862.8|9852.8|382
1645665600000|2022-02-24 01:20:00|9868.1|9858.1|9871.9|9861.9|9872.5|9862.5|9867|9857|331
1645665900000|2022-02-24 01:25:00|9870.8|9860.8|9868.8|9858.8|9875.3|9865.3|9867.1|9857.1|300
1645666200000|2022-02-24 01:30:00|9868.6|9858.6|9876.3|9866.3|9878.4|9868.4|9865.9|9855.9|508
1645666500000|2022-02-24 01:35:00|9876.1|9866.1|9877|9867|9878.4|9868.4|9870.5|9860.5|344
1645666800000|2022-02-24 01:40:00|9876.8|9866.8|9879.3|9869.3|9880.1|9870.1|9876.3|9866.3|305
1645667100000|2022-02-24 01:45:00|9879.8|9869.8|9884|9874|9884.1|9874.1|9877|9867|451
1645667400000|2022-02-24 01:50:00|9884.4|9874.4|9885.5|9875.5|9888.3|9878.3|9883|9873|493
1645667700000|2022-02-24 01:55:00|9885.3|9875.3|9886.1|9876.1|9892.5|9882.5|9884|9874|445
1645668000000|2022-02-24 02:00:00|9885.6|9875.6|9884.5|9874.5|9891|9881|9884|9874|390
1645668300000|2022-02-24 02:05:00|9884.3|9874.3|9883.6|9873.6|9887|9877|9880.3|9870.3|365
1645668600000|2022-02-24 02:10:00|9883.5|9873.5|9886|9876|9886.8|9876.8|9882.8|9872.8|409
1645668900000|2022-02-24 02:15:00|9885.6|9875.6|9884.4|9874.4|9892.3|9882.3|9883.6|9873.6|224
1645669200000|2022-02-24 02:20:00|9884.8|9874.8|9879|9869|9884.8|9874.8|9876.5|9866.5|204
1645669500000|2022-02-24 02:25:00|9879.8|9869.8|9872.6|9862.6|9880.8|9870.8|9870.6|9860.6|343
1645669800000|2022-02-24 02:30:00|9872.8|9862.8|9889.1|9879.1|9889.1|9879.1|9872.8|9862.8|461
1645670100000|2022-02-24 02:35:00|9888.9|9878.9|9907|9897|9908|9898|9885.8|9875.8|338
1645670400000|2022-02-24 02:40:00|9906.5|9896.5|9902.5|9892.5|9906.8|9896.8|9899.3|9889.3|373
1645670700000|2022-02-24 02:45:00|9902.8|9892.8|9903.4|9893.4|9906.5|9896.5|9899.9|9889.9|447
1645671000000|2022-02-24 02:50:00|9903|9893|9895.1|9885.1|9903|9893|9891.3|9881.3|631
1645671300000|2022-02-24 02:55:00|9895.5|9885.5|9884|9874|9895.5|9885.5|9880.5|9870.5|397
1645671600000|2022-02-24 03:00:00|9883.3|9873.3|9879.3|9869.3|9884.8|9874.8|9873|9863|380
1645671900000|2022-02-24 03:05:00|9879.1|9869.1|9878.8|9868.8|9883.5|9873.5|9875.5|9865.5|529
1645672200000|2022-02-24 03:10:00|9878.6|9868.6|9870.9|9860.9|9880|9870|9867.3|9857.3|601
1645672500000|2022-02-24 03:15:00|9871.1|9861.1|9885.3|9875.3|9892.5|9882.5|9870.8|9860.8|586
1645672800000|2022-02-24 03:20:00|9884.5|9874.5|9866.5|9856.5|9892|9882|9866|9856|571
1645673100000|2022-02-24 03:25:00|9866.3|9856.3|9851.6|9841.6|9866.4|9856.4|9848.4|9838.4|545
1645673400000|2022-02-24 03:30:00|9851.8|9841.8|9845.1|9835.1|9851.8|9841.8|9832.8|9822.8|491
1645673700000|2022-02-24 03:35:00|9845.4|9835.4|9824.5|9814.5|9845.4|9835.4|9823.9|9813.9|489
1645674000000|2022-02-24 03:40:00|9824.3|9814.3|9851.9|9841.9|9853.8|9843.8|9823.9|9813.9|604
1645674300000|2022-02-24 03:45:00|9851.6|9841.6|9849.6|9839.6|9856.3|9846.3|9845.1|9835.1|478
1645674600000|2022-02-24 03:50:00|9850.5|9840.5|9839.3|9829.3|9854|9844|9836.8|9826.8|302
1645674900000|2022-02-24 03:55:00|9839.5|9829.5|9840.9|9830.9|9844.5|9834.5|9833.5|9823.5|495
1645675200000|2022-02-24 04:00:00|9841.3|9831.3|9852.8|9842.8|9853.3|9843.3|9837.3|9827.3|538
1645675500000|2022-02-24 04:05:00|9852.5|9842.5|9849.8|9839.8|9854|9844|9842.5|9832.5|379
1645675800000|2022-02-24 04:10:00|9849.6|9839.6|9839.5|9829.5|9850|9840|9836.5|9826.5|458
1645676100000|2022-02-24 04:15:00|9839.3|9829.3|9848.1|9838.1|9849.9|9839.9|9837.5|9827.5|507
1645676400000|2022-02-24 04:20:00|9848.4|9838.4|9851|9841|9859.3|9849.3|9846.9|9836.9|367
1645676700000|2022-02-24 04:25:00|9851.3|9841.3|9835|9825|9856.3|9846.3|9834.5|9824.5|370
1645677000000|2022-02-24 04:30:00|9835.3|9825.3|9833|9823|9850.3|9840.3|9828.6|9818.6|507
1645677300000|2022-02-24 04:35:00|9833.1|9823.1|9833.4|9823.4|9843.5|9833.5|9832|9822|271
1645677600000|2022-02-24 04:40:00|9833.3|9823.3|9836.5|9826.5|9841|9831|9831.3|9821.3|354
1645677900000|2022-02-24 04:45:00|9836.3|9826.3|9855.8|9845.8|9857.3|9847.3|9836|9826|247
1645678200000|2022-02-24 04:50:00|9854.9|9844.9|9882.3|9872.3|9884.6|9874.6|9854.9|9844.9|332
1645678500000|2022-02-24 04:55:00|9882.6|9872.6|9876|9866|9895.5|9885.5|9871|9861|419
1645678800000|2022-02-24 05:00:00|9875.3|9865.3|9862.8|9852.8|9876.3|9866.3|9858.8|9848.8|539
1645679100000|2022-02-24 05:05:00|9863|9853|9856|9846|9863.8|9853.8|9841.9|9831.9|431
1645679400000|2022-02-24 05:10:00|9856.3|9846.3|9871.8|9861.8|9874.4|9864.4|9853.5|9843.5|463
1645679700000|2022-02-24 05:15:00|9872|9862|9866.8|9856.8|9877.3|9867.3|9861.8|9851.8|346
1645680000000|2022-02-24 05:20:00|9866.9|9856.9|9866.9|9856.9|9868.6|9858.6|9862.5|9852.5|268
1645680300000|2022-02-24 05:25:00|9866.8|9856.8|9862.5|9852.5|9875.9|9865.9|9860.8|9850.8|311
1645680600000|2022-02-24 05:30:00|9862.9|9852.9|9858.5|9848.5|9866.3|9856.3|9841.5|9831.5|685
1645680900000|2022-02-24 05:35:00|9858.8|9848.8|9862.5|9852.5|9877.5|9867.5|9857.8|9847.8|503
1645681200000|2022-02-24 05:40:00|9862.8|9852.8|9877|9867|9878.3|9868.3|9861.9|9851.9|422
1645681500000|2022-02-24 05:45:00|9877.3|9867.3|9866|9856|9878.3|9868.3|9863.5|9853.5|490
1645681800000|2022-02-24 05:50:00|9866.3|9856.3|9869.9|9859.9|9871.4|9861.4|9865.3|9855.3|434
1645682100000|2022-02-24 05:55:00|9870.1|9860.1|9876|9866|9877.5|9867.5|9870.1|9860.1|359
1645682400000|2022-02-24 06:00:00|9876.8|9866.8|9887.3|9877.3|9896.8|9886.8|9876.8|9866.8|470
1645682700000|2022-02-24 06:05:00|9887.5|9877.5|9894.3|9884.3|9894.5|9884.5|9875.8|9865.8|498
1645683000000|2022-02-24 06:10:00|9895.5|9885.5|9888.5|9878.5|9898|9888|9888|9878|356
1645683300000|2022-02-24 06:15:00|9888.8|9878.8|9889.6|9879.6|9892.6|9882.6|9880.5|9870.5|512
1645683600000|2022-02-24 06:20:00|9889.4|9879.4|9884|9874|9892.5|9882.5|9883.5|9873.5|447
1645683900000|2022-02-24 06:25:00|9883.8|9873.8|9892.8|9882.8|9895.8|9885.8|9883|9873|487
1645684200000|2022-02-24 06:30:00|9892.5|9882.5|9894.3|9884.3|9897.5|9887.5|9889.8|9879.8|317
1645684500000|2022-02-24 06:35:00|9894|9884|9895.5|9885.5|9897|9887|9888.1|9878.1|359
1645684800000|2022-02-24 06:40:00|9894.5|9884.5|9893.6|9883.6|9897.3|9887.3|9890|9880|350
1645685100000|2022-02-24 06:45:00|9893.9|9883.9|9892.8|9882.8|9897|9887|9891.3|9881.3|351
1645685400000|2022-02-24 06:50:00|9892.5|9882.5|9887.3|9877.3|9893.5|9883.5|9884.8|9874.8|456
1645685700000|2022-02-24 06:55:00|9887.5|9877.5|9891.5|9881.5|9897.3|9887.3|9886.3|9876.3|472
1645686000000|2022-02-24 07:00:00|9890.8|9880.8|9889.5|9879.5|9896.6|9886.6|9885.6|9875.6|409
1645686300000|2022-02-24 07:05:00|9889.3|9879.3|9882.5|9872.5|9889.3|9879.3|9878.8|9868.8|506
1645686600000|2022-02-24 07:10:00|9882|9872|9881.9|9871.9|9884|9874|9878.4|9868.4|504
1645686900000|2022-02-24 07:15:00|9881.4|9871.4|9869.8|9859.8|9881.6|9871.6|9864.6|9854.6|566
1645687200000|2022-02-24 07:20:00|9869.5|9859.5|9872.3|9862.3|9879|9869|9866.4|9856.4|504
1645687500000|2022-02-24 07:25:00|9872.4|9862.4|9855.6|9845.6|9873.1|9863.1|9855.6|9845.6|527
1645687800000|2022-02-24 07:30:00|9856.1|9846.1|9842|9832|9857.5|9847.5|9837|9827|516
1645688100000|2022-02-24 07:35:00|9841.8|9831.8|9852.8|9842.8|9854|9844|9837|9827|534
1645688400000|2022-02-24 07:40:00|9852.6|9842.6|9860.3|9850.3|9861|9851|9847.6|9837.6|578
1645688700000|2022-02-24 07:45:00|9860|9850|9871.3|9861.3|9877.5|9867.5|9860|9850|475
1645689000000|2022-02-24 07:50:00|9871.8|9861.8|9853|9843|9871.9|9861.9|9851.9|9841.9|467
1645689300000|2022-02-24 07:55:00|9853.3|9843.3|9865.3|9855.3|9874|9864|9853.3|9843.3|458
1645689600000|2022-02-24 08:00:00|9864.3|9854.3|9871.5|9861.5|9872|9862|9846|9836|491
1645689900000|2022-02-24 08:05:00|9871.8|9861.8|9882.8|9872.8|9884.8|9874.8|9871.3|9861.3|396
1645690200000|2022-02-24 08:10:00|9882.5|9872.5|9870.5|9860.5|9882.8|9872.8|9868.5|9858.5|489
1645690500000|2022-02-24 08:15:00|9869.8|9859.8|9882.3|9872.3|9883.3|9873.3|9861.3|9851.3|622
1645690800000|2022-02-24 08:20:00|9882.5|9872.5|9879.5|9869.5|9888.8|9878.8|9871.5|9861.5|565
1645691100000|2022-02-24 08:25:00|9878.5|9868.5|9876.5|9866.5|9881.8|9871.8|9869.3|9859.3|510
1645691400000|2022-02-24 08:30:00|9876.3|9866.3|9882.3|9872.3|9885|9875|9874.8|9864.8|426
1645691700000|2022-02-24 08:35:00|9882|9872|9880.8|9870.8|9883.3|9873.3|9864|9854|516
1645692000000|2022-02-24 08:40:00|9880.3|9870.3|9878.8|9868.8|9883|9873|9869.8|9859.8|428
1645692300000|2022-02-24 08:45:00|9878.3|9868.3|9922.5|9912.5|9932.8|9922.8|9877.5|9867.5|449
1645692600000|2022-02-24 08:50:00|9922.8|9912.8|9932.5|9922.5|9948.6|9938.6|9921.8|9911.8|448
1645692900000|2022-02-24 08:55:00|9932.8|9922.8|9938.5|9928.5|9947.5|9937.5|9932.5|9922.5|532
1645693200000|2022-02-24 09:00:00|9939.5|9929.5|9942.5|9932.5|9948.8|9938.8|9935|9925|504
1645693500000|2022-02-24 09:05:00|9942.3|9932.3|9940.5|9930.5|9949|9939|9935.5|9925.5|504
1645693800000|2022-02-24 09:10:00|9941.5|9931.5|9952|9942|9954|9944|9940.8|9930.8|539
1645694100000|2022-02-24 09:15:00|9952.3|9942.3|9954.5|9944.5|9963.8|9953.8|9949.8|9939.8|378
1645694400000|2022-02-24 09:20:00|9954.3|9944.3|9956.8|9946.8|9961.5|9951.5|9949.5|9939.5|492
1645694700000|2022-02-24 09:25:00|9957|9947|9956.3|9946.3|9961.8|9951.8|9953.5|9943.5|426
1645695000000|2022-02-24 09:30:00|9957|9947|9964.3|9954.3|9973|9963|9954.8|9944.8|528
1645695300000|2022-02-24 09:35:00|9964|9954|9965.3|9955.3|9971.8|9961.8|9957.5|9947.5|426
1645695600000|2022-02-24 09:40:00|9965.5|9955.5|9964.5|9954.5|9969.5|9959.5|9960.3|9950.3|492
1645695900000|2022-02-24 09:45:00|9964|9954|9973.5|9963.5|9974.3|9964.3|9959.5|9949.5|345
1645696200000|2022-02-24 09:50:00|9973.8|9963.8|9973.5|9963.5|9974.8|9964.8|9971.5|9961.5|273
1645696500000|2022-02-24 09:55:00|9973.8|9963.8|9966|9956|9974.8|9964.8|9965.5|9955.5|324
1645696800000|2022-02-24 10:00:00|9966.5|9956.5|9965|9955|9973.3|9963.3|9957.8|9947.8|418
1645697100000|2022-02-24 10:05:00|9966|9956|9974.3|9964.3|9975|9965|9966|9956|450
1645697400000|2022-02-24 10:10:00|9973.3|9963.3|9972.8|9962.8|9975|9965|9966.8|9956.8|407
1645697700000|2022-02-24 10:15:00|9972.5|9962.5|9987.8|9977.8|9988.8|9978.8|9968.5|9958.5|407
1645698000000|2022-02-24 10:20:00|9988|9978|9984.5|9974.5|9990.3|9980.3|9981|9971|470
1645698300000|2022-02-24 10:25:00|9983.8|9973.8|9982|9972|9988|9978|9979.5|9969.5|460
1645698600000|2022-02-24 10:30:00|9981.5|9971.5|9989|9979|9992|9982|9978|9968|333
1645698900000|2022-02-24 10:35:00|9988.8|9978.8|10034.3|10024.3|10036.8|10026.8|9986.3|9976.3|358
1645699200000|2022-02-24 10:40:00|10034|10024|10039|10029|10067.5|10057.5|10031.5|10021.5|615
1645699500000|2022-02-24 10:45:00|10039.5|10029.5|10054.8|10044.8|10068.5|10058.5|10039.5|10029.5|472
1645699800000|2022-02-24 10:50:00|10055|10045|10072.8|10062.8|10073.5|10063.5|10053.8|10043.8|419
1645700100000|2022-02-24 10:55:00|10072.5|10062.5|10059.3|10049.3|10082|10072|10057.5|10047.5|435
1645700400000|2022-02-24 11:00:00|10062|10052|10038|10028|10066|10056|10036.5|10026.5|446
1645700700000|2022-02-24 11:05:00|10037.8|10027.8|10031.8|10021.8|10039.8|10029.8|10026.8|10016.8|517
1645701000000|2022-02-24 11:10:00|10031.5|10021.5|10036.3|10026.3|10036.8|10026.8|10020.8|10010.8|465
1645701300000|2022-02-24 11:15:00|10037|10027|10042.5|10032.5|10042.5|10032.5|10026|10016|435
1645701600000|2022-02-24 11:20:00|10041.8|10031.8|10032.5|10022.5|10044.5|10034.5|10032.3|10022.3|465
1645701900000|2022-02-24 11:25:00|10032.8|10022.8|10007.5|9997.5|10033.3|10023.3|10006|9996|455
1645702200000|2022-02-24 11:30:00|10007.3|9997.3|9995.5|9985.5|10011.8|10001.8|9992.8|9982.8|461
1645702500000|2022-02-24 11:35:00|9995.3|9985.3|10009|9999|10014.8|10004.8|9993.3|9983.3|424
1645702800000|2022-02-24 11:40:00|10008.8|9998.8|10020.3|10010.3|10022|10012|10003.8|9993.8|460
1645703100000|2022-02-24 11:45:00|10020.5|10010.5|10003.5|9993.5|10021|10011|10001.8|9991.8|561
1645703400000|2022-02-24 11:50:00|10002.8|9992.8|9996.5|9986.5|10005.3|9995.3|9992.3|9982.3|544
1645703700000|2022-02-24 11:55:00|9996.8|9986.8|9976|9966|9999.5|9989.5|9971.3|9961.3|416
1645704000000|2022-02-24 12:00:00|9973.8|9963.8|9967.3|9957.3|9975|9965|9959|9949|489
1645704300000|2022-02-24 12:05:00|9967|9957|9972.5|9962.5|9980.3|9970.3|9960.5|9950.5|376
1645704600000|2022-02-24 12:10:00|9972.3|9962.3|9968.5|9958.5|9974.8|9964.8|9963.8|9953.8|461
1645704900000|2022-02-24 12:15:00|9968.3|9958.3|9973.8|9963.8|9984|9974|9966.5|9956.5|389
1645705200000|2022-02-24 12:20:00|9973.5|9963.5|9949.3|9939.3|9974.5|9964.5|9948|9938|375
1645705500000|2022-02-24 12:25:00|9949|9939|9965|9955|9972.5|9962.5|9936.5|9926.5|410
1645705800000|2022-02-24 12:30:00|9964.3|9954.3|9937.8|9927.8|9964.3|9954.3|9936.8|9926.8|377
1645706100000|2022-02-24 12:35:00|9938|9928|9960|9950|9963.3|9953.3|9937.8|9927.8|411
1645706400000|2022-02-24 12:40:00|9959.8|9949.8|9957.3|9947.3|9960.5|9950.5|9945|9935|288
1645706700000|2022-02-24 12:45:00|9958.1|9948.1|9942.8|9932.8|9959.3|9949.3|9940|9930|318
1645707000000|2022-02-24 12:50:00|9942.5|9932.5|9948.5|9938.5|9952.8|9942.8|9941.8|9931.8|399
1645707300000|2022-02-24 12:55:00|9949|9939|9954.8|9944.8|9957.3|9947.3|9942.8|9932.8|361
1645707600000|2022-02-24 13:00:00|9955.3|9945.3|9967.3|9957.3|9974|9964|9945.5|9935.5|699
1645707900000|2022-02-24 13:05:00|9968|9958|9980|9970|9986|9976|9964|9954|535
1645708200000|2022-02-24 13:10:00|9980.5|9970.5|9973.5|9963.5|9984|9974|9969.5|9959.5|574
1645708500000|2022-02-24 13:15:00|9973.8|9963.8|9979.5|9969.5|9979.5|9969.5|9959.5|9949.5|539
1645708800000|2022-02-24 13:20:00|9978|9968|9975.8|9965.8|9979.5|9969.5|9970.5|9960.5|474
1645709100000|2022-02-24 13:25:00|9975.5|9965.5|9961.8|9951.8|9979.3|9969.3|9953.3|9943.3|507
1645709400000|2022-02-24 13:30:00|9961.3|9951.3|9958|9948|9961.3|9951.3|9948.8|9938.8|574
1645709700000|2022-02-24 13:35:00|9957.8|9947.8|9943.5|9933.5|9957.8|9947.8|9935.3|9925.3|596
1645710000000|2022-02-24 13:40:00|9943.3|9933.3|9944.5|9934.5|9948|9938|9935.8|9925.8|483
1645710300000|2022-02-24 13:45:00|9944.3|9934.3|9935.3|9925.3|9944.8|9934.8|9929.3|9919.3|522
1645710600000|2022-02-24 13:50:00|9935.8|9925.8|9934|9924|9945|9935|9934|9924|477
1645710900000|2022-02-24 13:55:00|9934.3|9924.3|9925.5|9915.5|9935.8|9925.8|9925.5|9915.5|326
1645711200000|2022-02-24 14:00:00|9925.8|9915.8|9925.5|9915.5|9932.3|9922.3|9922|9912|466
1645711500000|2022-02-24 14:05:00|9925.8|9915.8|9921.3|9911.3|9933.5|9923.5|9916.5|9906.5|462
1645711800000|2022-02-24 14:10:00|9921|9911|9902.5|9892.5|9922.8|9912.8|9900|9890|500
1645712100000|2022-02-24 14:15:00|9902.8|9892.8|9892.5|9882.5|9909.3|9899.3|9892.5|9882.5|510
1645712400000|2022-02-24 14:20:00|9892.3|9882.3|9868|9858|9893.8|9883.8|9867.3|9857.3|465
1645712700000|2022-02-24 14:25:00|9868.5|9858.5|9873|9863|9876.3|9866.3|9860.3|9850.3|398
1645713000000|2022-02-24 14:30:00|9875.3|9865.3|9871|9861|9876.8|9866.8|9860.3|9850.3|529
1645713300000|2022-02-24 14:35:00|9872.3|9862.3|9862.5|9852.5|9872.3|9862.3|9855.8|9845.8|502
1645713600000|2022-02-24 14:40:00|9861.8|9851.8|9837|9827|9861.8|9851.8|9837|9827|564
1645713900000|2022-02-24 14:45:00|9837.3|9827.3|9840|9830|9845.8|9835.8|9830.8|9820.8|605
1645714200000|2022-02-24 14:50:00|9840.8|9830.8|9830.5|9820.5|9841.8|9831.8|9829.3|9819.3|654
1645714500000|2022-02-24 14:55:00|9831.3|9821.3|9851|9841|9852.3|9842.3|9828|9818|664
1645714800000|2022-02-24 15:00:00|9851.5|9841.5|9862.8|9852.8|9867|9857|9840.8|9830.8|629
1645715100000|2022-02-24 15:05:00|9863|9853|9873.8|9863.8|9875.8|9865.8|9856.3|9846.3|585
1645715400000|2022-02-24 15:10:00|9874.3|9864.3|9885.3|9875.3|9891|9881|9873.5|9863.5|506
1645715700000|2022-02-24 15:15:00|9885.5|9875.5|9884.3|9874.3|9891.3|9881.3|9874.5|9864.5|543
1645716000000|2022-02-24 15:20:00|9884|9874|9890.3|9880.3|9893.8|9883.8|9880.8|9870.8|402
1645716300000|2022-02-24 15:25:00|9890|9880|9883|9873|9891.5|9881.5|9880.5|9870.5|481
1645716600000|2022-02-24 15:30:00|9882.8|9872.8|9890.5|9880.5|9897|9887|9881|9871|532
1645716900000|2022-02-24 15:35:00|9890.3|9880.3|9892.8|9882.8|9896.3|9886.3|9885.8|9875.8|509
1645717200000|2022-02-24 15:40:00|9892.5|9882.5|9895|9885|9899|9889|9890|9880|466
1645717500000|2022-02-24 15:45:00|9894.5|9884.5|9894.5|9884.5|9899.3|9889.3|9893.3|9883.3|411
1645717800000|2022-02-24 15:50:00|9893.8|9883.8|9878.3|9868.3|9894.5|9884.5|9877.8|9867.8|506
1645718100000|2022-02-24 15:55:00|9878.5|9868.5|9875|9865|9888|9878|9874.5|9864.5|564
1645718400000|2022-02-24 16:00:00|9875.8|9865.8|9877.5|9867.5|9884|9874|9869.5|9859.5|502
1645718700000|2022-02-24 16:05:00|9877|9867|9885.8|9875.8|9886.8|9876.8|9875.3|9865.3|495
1645719000000|2022-02-24 16:10:00|9885.5|9875.5|9877.3|9867.3|9887|9877|9876|9866|386
1645719300000|2022-02-24 16:15:00|9876.8|9866.8|9876.5|9866.5|9881.3|9871.3|9871.8|9861.8|460
1645719600000|2022-02-24 16:20:00|9876|9866|9868.5|9858.5|9876.8|9866.8|9865.3|9855.3|388
1645719900000|2022-02-24 16:25:00|9867.8|9857.8|9863|9853|9873.8|9863.8|9861.5|9851.5|480
1645720200000|2022-02-24 16:30:00|9863.5|9853.5|9863.3|9853.3|9871.5|9861.5|9861.3|9851.3|459
1645720500000|2022-02-24 16:35:00|9863.5|9853.5|9863.8|9853.8|9864|9854|9860.3|9850.3|346
1645720800000|2022-02-24 16:40:00|9864|9854|9869.5|9859.5|9869.5|9859.5|9857.3|9847.3|499
1645721100000|2022-02-24 16:45:00|9870|9860|9876.3|9866.3|9876.3|9866.3|9862.5|9852.5|417
1645721400000|2022-02-24 16:50:00|9875.8|9865.8|9873|9863|9879.3|9869.3|9867.5|9857.5|468
1645721700000|2022-02-24 16:55:00|9872.8|9862.8|9879.8|9869.8|9881.8|9871.8|9870.5|9860.5|465
1645722000000|2022-02-24 17:00:00|9880|9870|9872|9862|9881.5|9871.5|9871.8|9861.8|251
1645722300000|2022-02-24 17:05:00|9872.3|9862.3|9854.5|9844.5|9872.5|9862.5|9853.5|9843.5|357
1645722600000|2022-02-24 17:10:00|9854.3|9844.3|9850|9840|9862.8|9852.8|9845.8|9835.8|329
1645722900000|2022-02-24 17:15:00|9849.3|9839.3|9860.3|9850.3|9862|9852|9843|9833|421
1645723200000|2022-02-24 17:20:00|9860|9850|9860.3|9850.3|9865|9855|9855.3|9845.3|539
1645723500000|2022-02-24 17:25:00|9859.8|9849.8|9851.8|9841.8|9864.8|9854.8|9846.3|9836.3|636
1645723800000|2022-02-24 17:30:00|9851|9841|9856.3|9846.3|9865.3|9855.3|9849.8|9839.8|574
1645724100000|2022-02-24 17:35:00|9856.5|9846.5|9865.8|9855.8|9868|9858|9854.3|9844.3|489
1645724400000|2022-02-24 17:40:00|9866.3|9856.3|9852|9842|9868|9858|9849.5|9839.5|426
1645724700000|2022-02-24 17:45:00|9851.8|9841.8|9843.3|9833.3|9854.5|9844.5|9842.5|9832.5|428
1645725000000|2022-02-24 17:50:00|9843|9833|9822|9812|9845.3|9835.3|9822|9812|259
1645725300000|2022-02-24 17:55:00|9821.8|9811.8|9810.4|9800.4|9821.8|9811.8|9809.6|9799.6|338
1645750800000|2022-02-25 01:00:00|9910.8|9900.8|9903.1|9893.1|9919.1|9909.1|9902.1|9892.1|359
1645751100000|2022-02-25 01:05:00|9902.3|9892.3|9907.5|9897.5|9909.8|9899.8|9894.8|9884.8|514
1645751400000|2022-02-25 01:10:00|9907.3|9897.3|9903|9893|9907.5|9897.5|9896.1|9886.1|637
1645751700000|2022-02-25 01:15:00|9902.8|9892.8|9903.6|9893.6|9906.3|9896.3|9898|9888|502
1645752000000|2022-02-25 01:20:00|9904.6|9894.6|9904.4|9894.4|9910.3|9900.3|9904|9894|578
1645752300000|2022-02-25 01:25:00|9904.6|9894.6|9906.4|9896.4|9914|9904|9903.4|9893.4|629
1645752600000|2022-02-25 01:30:00|9907|9897|9909.5|9899.5|9915.6|9905.6|9902.1|9892.1|591
1645752900000|2022-02-25 01:35:00|9909.8|9899.8|9916.3|9906.3|9917.1|9907.1|9906.9|9896.9|651
1645753200000|2022-02-25 01:40:00|9916.5|9906.5|9914.3|9904.3|9918.5|9908.5|9912|9902|474
1645753500000|2022-02-25 01:45:00|9915|9905|9915.3|9905.3|9918.8|9908.8|9910|9900|461
1645753800000|2022-02-25 01:50:00|9914.8|9904.8|9918.4|9908.4|9919.9|9909.9|9911|9901|462
1645754100000|2022-02-25 01:55:00|9918.1|9908.1|9930.6|9920.6|9930.9|9920.9|9916.9|9906.9|470
1645754400000|2022-02-25 02:00:00|9930.5|9920.5|9921.8|9911.8|9932.1|9922.1|9920.5|9910.5|387
1645754700000|2022-02-25 02:05:00|9922|9912|9921.6|9911.6|9928.1|9918.1|9918.6|9908.6|374
1645755000000|2022-02-25 02:10:00|9922|9912|9919.8|9909.8|9923|9913|9915.6|9905.6|429
1645755300000|2022-02-25 02:15:00|9919.4|9909.4|9922.8|9912.8|9923.9|9913.9|9917|9907|287
1645755600000|2022-02-25 02:20:00|9922.5|9912.5|9908|9898|9923.3|9913.3|9908|9898|306
1645755900000|2022-02-25 02:25:00|9907.8|9897.8|9913.6|9903.6|9913.8|9903.8|9905.5|9895.5|271
1645756200000|2022-02-25 02:30:00|9913.8|9903.8|9924.3|9914.3|9930.4|9920.4|9913.8|9903.8|545
1645756500000|2022-02-25 02:35:00|9923.3|9913.3|9913.5|9903.5|9929|9919|9912.9|9902.9|409
1645756800000|2022-02-25 02:40:00|9913.3|9903.3|9909.8|9899.8|9915.9|9905.9|9906.9|9896.9|402
1645757100000|2022-02-25 02:45:00|9910|9900|9907|9897|9915.8|9905.8|9906.4|9896.4|406
1645757400000|2022-02-25 02:50:00|9906.8|9896.8|9914.1|9904.1|9915|9905|9906|9896|297
1645757700000|2022-02-25 02:55:00|9914|9904|9912.8|9902.8|9915.4|9905.4|9907|9897|364
1645758000000|2022-02-25 03:00:00|9913.6|9903.6|9904.8|9894.8|9916.3|9906.3|9903.6|9893.6|382
1645758300000|2022-02-25 03:05:00|9905.1|9895.1|9893.5|9883.5|9906.9|9896.9|9893|9883|419
1645758600000|2022-02-25 03:10:00|9893|9883|9882.6|9872.6|9897.1|9887.1|9878.6|9868.6|569
1645758900000|2022-02-25 03:15:00|9882.5|9872.5|9897.1|9887.1|9900.8|9890.8|9880.4|9870.4|490
1645759200000|2022-02-25 03:20:00|9897.4|9887.4|9897.5|9887.5|9902.3|9892.3|9892.8|9882.8|350
1645759500000|2022-02-25 03:25:00|9897.3|9887.3|9893|9883|9897.5|9887.5|9886.8|9876.8|415
1645759800000|2022-02-25 03:30:00|9892.1|9882.1|9882.3|9872.3|9893|9883|9879.9|9869.9|311
1645760100000|2022-02-25 03:35:00|9882.5|9872.5|9885.8|9875.8|9890.5|9880.5|9878.6|9868.6|332
1645760400000|2022-02-25 03:40:00|9886|9876|9887.8|9877.8|9892.4|9882.4|9884.4|9874.4|315
1645760700000|2022-02-25 03:45:00|9888.1|9878.1|9903.6|9893.6|9905|9895|9888.1|9878.1|279
1645761000000|2022-02-25 03:50:00|9904.5|9894.5|9905.3|9895.3|9907.1|9897.1|9894.4|9884.4|259
1645761300000|2022-02-25 03:55:00|9906|9896|9914.4|9904.4|9916.6|9906.6|9905.5|9895.5|303
1645761600000|2022-02-25 04:00:00|9913.9|9903.9|9913.1|9903.1|9916.3|9906.3|9909.9|9899.9|330
1645761900000|2022-02-25 04:05:00|9913.5|9903.5|9918.6|9908.6|9921.4|9911.4|9913.5|9903.5|323
1645762200000|2022-02-25 04:10:00|9918.8|9908.8|9919.6|9909.6|9921.4|9911.4|9913.6|9903.6|359
1645762500000|2022-02-25 04:15:00|9919.8|9909.8|9920.4|9910.4|9922.9|9912.9|9919.1|9909.1|115
1645762800000|2022-02-25 04:20:00|9920.8|9910.8|9917.1|9907.1|9921.6|9911.6|9917.1|9907.1|212
1645763100000|2022-02-25 04:25:00|9917|9907|9917.5|9907.5|9917.8|9907.8|9916|9906|200
1645763400000|2022-02-25 04:30:00|9917.8|9907.8|9912.4|9902.4|9921.6|9911.6|9911.8|9901.8|195
1645763700000|2022-02-25 04:35:00|9913|9903|9911.9|9901.9|9914|9904|9906.9|9896.9|247
1645764000000|2022-02-25 04:40:00|9911.6|9901.6|9908.3|9898.3|9912.3|9902.3|9904.9|9894.9|209
1645764300000|2022-02-25 04:45:00|9908.5|9898.5|9907.9|9897.9|9908.9|9898.9|9903.8|9893.8|166
1645764600000|2022-02-25 04:50:00|9907.8|9897.8|9911.3|9901.3|9911.3|9901.3|9901.5|9891.5|220
1645764900000|2022-02-25 04:55:00|9911.4|9901.4|9915.9|9905.9|9917.3|9907.3|9910.3|9900.3|216
1645765200000|2022-02-25 05:00:00|9915.3|9905.3|9915.8|9905.8|9916.9|9906.9|9913|9903|282
1645765500000|2022-02-25 05:05:00|9915.4|9905.4|9915.5|9905.5|9917.8|9907.8|9913.8|9903.8|275
1645765800000|2022-02-25 05:10:00|9915|9905|9904.9|9894.9|9915.9|9905.9|9904.6|9894.6|219
1645766100000|2022-02-25 05:15:00|9904.8|9894.8|9907.6|9897.6|9910.1|9900.1|9904.1|9894.1|175
1645766400000|2022-02-25 05:20:00|9907.4|9897.4|9903.1|9893.1|9907.8|9897.8|9900|9890|208
1645766700000|2022-02-25 05:25:00|9903.3|9893.3|9902.6|9892.6|9905.8|9895.8|9901.6|9891.6|183
1645767000000|2022-02-25 05:30:00|9902.4|9892.4|9904.3|9894.3|9909.1|9899.1|9890.1|9880.1|475
1645767300000|2022-02-25 05:35:00|9904.1|9894.1|9902.1|9892.1|9907.9|9897.9|9901|9891|233
1645767600000|2022-02-25 05:40:00|9901.9|9891.9|9900.3|9890.3|9905.6|9895.6|9896.9|9886.9|316
1645767900000|2022-02-25 05:45:00|9900|9890|9903.4|9893.4|9905.8|9895.8|9898.1|9888.1|407
1645768200000|2022-02-25 05:50:00|9903|9893|9888.5|9878.5|9903.4|9893.4|9886.6|9876.6|372
1645768500000|2022-02-25 05:55:00|9888.4|9878.4|9869.9|9859.9|9888.4|9878.4|9863.8|9853.8|622
1645768800000|2022-02-25 06:00:00|9870|9860|9880.9|9870.9|9885.4|9875.4|9862.4|9852.4|691
1645769100000|2022-02-25 06:05:00|9880.5|9870.5|9875|9865|9881.6|9871.6|9871.5|9861.5|449
1645769400000|2022-02-25 06:10:00|9874.8|9864.8|9879.3|9869.3|9894|9884|9874.8|9864.8|396
1645769700000|2022-02-25 06:15:00|9879.5|9869.5|9868|9858|9884.8|9874.8|9865.5|9855.5|420
1645770000000|2022-02-25 06:20:00|9868.8|9858.8|9875.8|9865.8|9876.3|9866.3|9861.3|9851.3|468
1645770300000|2022-02-25 06:25:00|9875.5|9865.5|9872.3|9862.3|9878.1|9868.1|9871.5|9861.5|255
1645770600000|2022-02-25 06:30:00|9872|9862|9875.5|9865.5|9879.9|9869.9|9870.6|9860.6|321
1645770900000|2022-02-25 06:35:00|9875.9|9865.9|9872.4|9862.4|9875.9|9865.9|9862.9|9852.9|377
1645771200000|2022-02-25 06:40:00|9872.6|9862.6|9874.9|9864.9|9878.4|9868.4|9867.4|9857.4|355
1645771500000|2022-02-25 06:45:00|9874.6|9864.6|9874.8|9864.8|9875.6|9865.6|9868.9|9858.9|338
1645771800000|2022-02-25 06:50:00|9874.5|9864.5|9883.4|9873.4|9887.9|9877.9|9873.1|9863.1|386
1645772100000|2022-02-25 06:55:00|9883.8|9873.8|9878.5|9868.5|9884.5|9874.5|9874.9|9864.9|446
1645772400000|2022-02-25 07:00:00|9878.3|9868.3|9876.8|9866.8|9887.9|9877.9|9876.3|9866.3|350
1645772700000|2022-02-25 07:05:00|9876.9|9866.9|9873.5|9863.5|9879|9869|9866.1|9856.1|316
1645773000000|2022-02-25 07:10:00|9873.3|9863.3|9884.6|9874.6|9890.6|9880.6|9869.9|9859.9|312
1645773300000|2022-02-25 07:15:00|9884.8|9874.8|9887.6|9877.6|9891.9|9881.9|9880.9|9870.9|367
1645773600000|2022-02-25 07:20:00|9887.3|9877.3|9898.4|9888.4|9899.4|9889.4|9886.1|9876.1|305
1645773900000|2022-02-25 07:25:00|9897.1|9887.1|9893.3|9883.3|9899.3|9889.3|9889.6|9879.6|321
1645774200000|2022-02-25 07:30:00|9892.4|9882.4|9880.4|9870.4|9893.5|9883.5|9880.4|9870.4|432
1645774500000|2022-02-25 07:35:00|9880.8|9870.8|9874.5|9864.5|9882.5|9872.5|9873.5|9863.5|270
1645774800000|2022-02-25 07:40:00|9874.6|9864.6|9883|9873|9887.5|9877.5|9872.3|9862.3|223
1645775100000|2022-02-25 07:45:00|9883.5|9873.5|9863.8|9853.8|9885.8|9875.8|9862.6|9852.6|436
1645775400000|2022-02-25 07:50:00|9863.5|9853.5|9851.4|9841.4|9866.6|9856.6|9848.3|9838.3|312
1645775700000|2022-02-25 07:55:00|9851.1|9841.1|9844.3|9834.3|9851.9|9841.9|9841.8|9831.8|362
1645776000000|2022-02-25 08:00:00|9844.8|9834.8|9841|9831|9850.5|9840.5|9836.8|9826.8|605
1645776300000|2022-02-25 08:05:00|9841.3|9831.3|9837.3|9827.3|9844|9834|9832.5|9822.5|552
1645776600000|2022-02-25 08:10:00|9837.5|9827.5|9828.5|9818.5|9838.8|9828.8|9817|9807|429
1645776900000|2022-02-25 08:15:00|9828.8|9818.8|9822|9812|9830|9820|9817.5|9807.5|483
1645777200000|2022-02-25 08:20:00|9820.5|9810.5|9830.3|9820.3|9830.8|9820.8|9806.5|9796.5|602
1645777500000|2022-02-25 08:25:00|9829.5|9819.5|9836.5|9826.5|9845.8|9835.8|9826.3|9816.3|552
1645777800000|2022-02-25 08:30:00|9838.8|9828.8|9846|9836|9852.3|9842.3|9837.3|9827.3|504
1645778100000|2022-02-25 08:35:00|9846.3|9836.3|9831.3|9821.3|9846.8|9836.8|9828.5|9818.5|502
1645778400000|2022-02-25 08:40:00|9831|9821|9826|9816|9834|9824|9818|9808|414
1645778700000|2022-02-25 08:45:00|9825.5|9815.5|9825|9815|9830.5|9820.5|9818|9808|471
1645779000000|2022-02-25 08:50:00|9825.3|9815.3|9833.8|9823.8|9838.8|9828.8|9823.8|9813.8|437
1645779300000|2022-02-25 08:55:00|9833.5|9823.5|9831.3|9821.3|9834|9824|9820.3|9810.3|358
1645779600000|2022-02-25 09:00:00|9833.8|9823.8|9810.8|9800.8|9836|9826|9810.3|9800.3|311
1645779900000|2022-02-25 09:05:00|9810.5|9800.5|9807|9797|9819|9809|9807|9797|200
1645780200000|2022-02-25 09:10:00|9806.8|9796.8|9817.5|9807.5|9820.3|9810.3|9805|9795|202
1645780500000|2022-02-25 09:15:00|9817.3|9807.3|9816.3|9806.3|9822|9812|9813.5|9803.5|233
1645780800000|2022-02-25 09:20:00|9816.5|9806.5|9819.3|9809.3|9820.3|9810.3|9813|9803|212
1645781100000|2022-02-25 09:25:00|9818.5|9808.5|9813.5|9803.5|9819.3|9809.3|9810.8|9800.8|159
1645781400000|2022-02-25 09:30:00|9813.3|9803.3|9824|9814|9829.5|9819.5|9807.5|9797.5|263
1645781700000|2022-02-25 09:35:00|9823.8|9813.8|9827.3|9817.3|9829|9819|9818.3|9808.3|96
1645782000000|2022-02-25 09:40:00|9827|9817|9832.8|9822.8|9834|9824|9825.5|9815.5|113
1645782300000|2022-02-25 09:45:00|9833|9823|9831.3|9821.3|9834.3|9824.3|9828.8|9818.8|62
1645782600000|2022-02-25 09:50:00|9831|9821|9828.5|9818.5|9832|9822|9826.5|9816.5|78
1645782900000|2022-02-25 09:55:00|9828.8|9818.8|9834|9824|9842.8|9832.8|9828.8|9818.8|87
1645783200000|2022-02-25 10:00:00|9833.5|9823.5|9840|9830|9841.8|9831.8|9831|9821|94
1645783500000|2022-02-25 10:05:00|9840.3|9830.3|9833|9823|9840.3|9830.3|9832.5|9822.5|78
1645783800000|2022-02-25 10:10:00|9833.3|9823.3|9826|9816|9833.3|9823.3|9822.5|9812.5|113
1645784100000|2022-02-25 10:15:00|9825.5|9815.5|9826.8|9816.8|9828.8|9818.8|9825.3|9815.3|62
1645784400000|2022-02-25 10:20:00|9826.5|9816.5|9826.5|9816.5|9828.3|9818.3|9822|9812|200
1645784700000|2022-02-25 10:25:00|9826.3|9816.3|9832.3|9822.3|9832.5|9822.5|9820.8|9810.8|140
1645785000000|2022-02-25 10:30:00|9832.5|9822.5|9858.3|9848.3|9861.6|9851.6|9832.5|9822.5|165
1645785300000|2022-02-25 10:35:00|9858|9848|9873|9863|9876.3|9866.3|9854.3|9844.3|153
1645785600000|2022-02-25 10:40:00|9872.8|9862.8|9856.8|9846.8|9879.3|9869.3|9853|9843|162
1645785900000|2022-02-25 10:45:00|9856.5|9846.5|9851.3|9841.3|9856.5|9846.5|9847.3|9837.3|93
1645786200000|2022-02-25 10:50:00|9851.5|9841.5|9854.5|9844.5|9856.8|9846.8|9849.8|9839.8|72
1645786500000|2022-02-25 10:55:00|9854|9844|9851.3|9841.3|9854|9844|9847.5|9837.5|73
1645786800000|2022-02-25 11:00:00|9850.3|9840.3|9843.5|9833.5|9851|9841|9843|9833|122
1645787100000|2022-02-25 11:05:00|9844.3|9834.3|9834.5|9824.5|9844.3|9834.3|9832.3|9822.3|165
1645787400000|2022-02-25 11:10:00|9834.8|9824.8|9836.8|9826.8|9841|9831|9834.5|9824.5|111
1645787700000|2022-02-25 11:15:00|9836.5|9826.5|9837.8|9827.8|9839.3|9829.3|9834|9824|138
1645788000000|2022-02-25 11:20:00|9837.5|9827.5|9841|9831|9842.3|9832.3|9831.8|9821.8|216
1645788300000|2022-02-25 11:25:00|9840.5|9830.5|9841.3|9831.3|9846|9836|9835.8|9825.8|287
1645788600000|2022-02-25 11:30:00|9841.5|9831.5|9850.3|9840.3|9854.8|9844.8|9840.3|9830.3|198
1645788900000|2022-02-25 11:35:00|9851|9841|9859.3|9849.3|9861.8|9851.8|9846.3|9836.3|208
1645789200000|2022-02-25 11:40:00|9858.5|9848.5|9841.3|9831.3|9858.8|9848.8|9838.5|9828.5|238
1645789500000|2022-02-25 11:45:00|9840.8|9830.8|9859.5|9849.5|9859.5|9849.5|9838.5|9828.5|344
1645789800000|2022-02-25 11:50:00|9859.8|9849.8|9861|9851|9864.3|9854.3|9855.3|9845.3|201
1645790100000|2022-02-25 11:55:00|9861.3|9851.3|9866|9856|9868.5|9858.5|9860.8|9850.8|108
1645790400000|2022-02-25 12:00:00|9866.3|9856.3|9873.5|9863.5|9876|9866|9865.5|9855.5|68
1645790700000|2022-02-25 12:05:00|9873.8|9863.8|9894.8|9884.8|9896.8|9886.8|9871.1|9861.1|86
1645791000000|2022-02-25 12:10:00|9894.3|9884.3|9887.5|9877.5|9897.3|9887.3|9886.8|9876.8|142
1645791300000|2022-02-25 12:15:00|9887.3|9877.3|9879.8|9869.8|9888.8|9878.8|9877.5|9867.5|115
1645791600000|2022-02-25 12:20:00|9880.3|9870.3|9879.5|9869.5|9883.8|9873.8|9878.3|9868.3|134
1645791900000|2022-02-25 12:25:00|9879.8|9869.8|9874|9864|9881.8|9871.8|9873.3|9863.3|69
1645792200000|2022-02-25 12:30:00|9873|9863|9858.3|9848.3|9875|9865|9855|9845|137
1645792500000|2022-02-25 12:35:00|9857.3|9847.3|9875|9865|9877.5|9867.5|9857.3|9847.3|83
1645792800000|2022-02-25 12:40:00|9874.3|9864.3|9869.8|9859.8|9874.3|9864.3|9867.3|9857.3|66
1645793100000|2022-02-25 12:45:00|9870|9860|9863|9853|9870.5|9860.5|9863|9853|72
1645793400000|2022-02-25 12:50:00|9862.3|9852.3|9874.8|9864.8|9878|9868|9862|9852|327
1645793700000|2022-02-25 12:55:00|9875.5|9865.5|9868|9858|9877|9867|9867.3|9857.3|227
1645794000000|2022-02-25 13:00:00|9867.8|9857.8|9884.5|9874.5|9892.5|9882.5|9867.5|9857.5|405
1645794300000|2022-02-25 13:05:00|9884.3|9874.3|9903|9893|9905.5|9895.5|9882.5|9872.5|292
1645794600000|2022-02-25 13:10:00|9903.3|9893.3|9871.8|9861.8|9908.5|9898.5|9871|9861|292
1645794900000|2022-02-25 13:15:00|9872.8|9862.8|9873|9863|9881.8|9871.8|9867.3|9857.3|262
1645795200000|2022-02-25 13:20:00|9873.5|9863.5|9879.3|9869.3|9884.8|9874.8|9866.8|9856.8|260
1645795500000|2022-02-25 13:25:00|9878.8|9868.8|9882|9872|9887|9877|9872.5|9862.5|207
1645795800000|2022-02-25 13:30:00|9880.8|9870.8|9887.3|9877.3|9889.5|9879.5|9878.3|9868.3|303
1645796100000|2022-02-25 13:35:00|9887|9877|9884.8|9874.8|9894|9884|9883|9873|369
1645796400000|2022-02-25 13:40:00|9885|9875|9878.3|9868.3|9889.5|9879.5|9873|9863|461
1645796700000|2022-02-25 13:45:00|9878|9868|9860.5|9850.5|9879.5|9869.5|9856|9846|473
1645797000000|2022-02-25 13:50:00|9860.3|9850.3|9863|9853|9871|9861|9858.5|9848.5|498
1645797300000|2022-02-25 13:55:00|9862.8|9852.8|9865.3|9855.3|9878|9868|9861.3|9851.3|491
1645797600000|2022-02-25 14:00:00|9865|9855|9877.3|9867.3|9887.3|9877.3|9864.5|9854.5|511
1645797900000|2022-02-25 14:05:00|9877.5|9867.5|9859|9849|9884.8|9874.8|9856|9846|526
1645798200000|2022-02-25 14:10:00|9858.5|9848.5|9874.3|9864.3|9878|9868|9851|9841|502
1645798500000|2022-02-25 14:15:00|9874.5|9864.5|9873.5|9863.5|9878.8|9868.8|9865|9855|557
1645798800000|2022-02-25 14:20:00|9873.8|9863.8|9869.3|9859.3|9874|9864|9867|9857|372
1645799100000|2022-02-25 14:25:00|9869.5|9859.5|9862.5|9852.5|9869.5|9859.5|9858|9848|391
1645799400000|2022-02-25 14:30:00|9863|9853|9875.5|9865.5|9879.3|9869.3|9860.5|9850.5|535
1645799700000|2022-02-25 14:35:00|9875.8|9865.8|9868.8|9858.8|9875.8|9865.8|9862.5|9852.5|721
1645800000000|2022-02-25 14:40:00|9868.3|9858.3|9875.5|9865.5|9884.5|9874.5|9862.3|9852.3|716
1645800300000|2022-02-25 14:45:00|9876.8|9866.8|9892.8|9882.8|9892.8|9882.8|9871.8|9861.8|628
1645800600000|2022-02-25 14:50:00|9891.8|9881.8|9878.8|9868.8|9912.3|9902.3|9877.5|9867.5|692
1645800900000|2022-02-25 14:55:00|9878.5|9868.5|9863.5|9853.5|9879.8|9869.8|9862.3|9852.3|451
1645801200000|2022-02-25 15:00:00|9863.3|9853.3|9840.3|9830.3|9867|9857|9836.5|9826.5|636
1645801500000|2022-02-25 15:05:00|9840|9830|9851|9841|9856.3|9846.3|9840|9830|580
1645801800000|2022-02-25 15:10:00|9850.5|9840.5|9857.5|9847.5|9859.3|9849.3|9850.5|9840.5|513
1645802100000|2022-02-25 15:15:00|9856.8|9846.8|9867|9857|9868.3|9858.3|9850.8|9840.8|558
1645802400000|2022-02-25 15:20:00|9866.8|9856.8|9872.3|9862.3|9873.8|9863.8|9864.3|9854.3|531
1645802700000|2022-02-25 15:25:00|9872|9862|9880.8|9870.8|9882|9872|9870.3|9860.3|430
1645803000000|2022-02-25 15:30:00|9881|9871|9885.3|9875.3|9889.5|9879.5|9881|9871|420
1645803300000|2022-02-25 15:35:00|9885.5|9875.5|9891.5|9881.5|9893|9883|9885.5|9875.5|461
1645803600000|2022-02-25 15:40:00|9891.8|9881.8|9897|9887|9901.8|9891.8|9891.5|9881.5|412
1645803900000|2022-02-25 15:45:00|9896.3|9886.3|9899.8|9889.8|9902.3|9892.3|9895.8|9885.8|418
1645804200000|2022-02-25 15:50:00|9899.5|9889.5|9906.3|9896.3|9910.5|9900.5|9896.8|9886.8|340
1645804500000|2022-02-25 15:55:00|9906.5|9896.5|9899|9889|9908|9898|9895|9885|459
1645804800000|2022-02-25 16:00:00|9898.8|9888.8|9894|9884|9908.3|9898.3|9893.8|9883.8|620
1645805100000|2022-02-25 16:05:00|9894.8|9884.8|9892.3|9882.3|9900.5|9890.5|9887|9877|458
1645805400000|2022-02-25 16:10:00|9892.5|9882.5|9893|9883|9893.5|9883.5|9887.3|9877.3|459
1645805700000|2022-02-25 16:15:00|9893.3|9883.3|9897.8|9887.8|9903.8|9893.8|9890.8|9880.8|395
1645806000000|2022-02-25 16:20:00|9897.3|9887.3|9883.5|9873.5|9898|9888|9883.3|9873.3|404
1645806300000|2022-02-25 16:25:00|9883.3|9873.3|9888|9878|9888.8|9878.8|9880.8|9870.8|483
1645806600000|2022-02-25 16:30:00|9888.3|9878.3|9877|9867|9888.3|9878.3|9873|9863|431
1645806900000|2022-02-25 16:35:00|9877.5|9867.5|9879.5|9869.5|9882.5|9872.5|9875.3|9865.3|387
1645807200000|2022-02-25 16:40:00|9879.8|9869.8|9883.3|9873.3|9885|9875|9877|9867|497
1645807500000|2022-02-25 16:45:00|9883.8|9873.8|9882.8|9872.8|9884.8|9874.8|9874.8|9864.8|420
1645807800000|2022-02-25 16:50:00|9882.5|9872.5|9886.5|9876.5|9889.3|9879.3|9882|9872|448
1645808100000|2022-02-25 16:55:00|9886.3|9876.3|9883.3|9873.3|9892.5|9882.5|9880.8|9870.8|430
1645808400000|2022-02-25 17:00:00|9883.5|9873.5|9883|9873|9885.5|9875.5|9878|9868|319
1645808700000|2022-02-25 17:05:00|9882.8|9872.8|9865.5|9855.5|9885|9875|9865.3|9855.3|374
1645809000000|2022-02-25 17:10:00|9865.3|9855.3|9861.5|9851.5|9871.8|9861.8|9861|9851|365
1645809300000|2022-02-25 17:15:00|9861.3|9851.3|9846.5|9836.5|9861.3|9851.3|9846|9836|311
1645809600000|2022-02-25 17:20:00|9846.8|9836.8|9848|9838|9849.5|9839.5|9845|9835|243
1645809900000|2022-02-25 17:25:00|9848.3|9838.3|9846|9836|9850|9840|9845|9835|193
1645810200000|2022-02-25 17:30:00|9846.3|9836.3|9847.8|9837.8|9853|9843|9846|9836|281
1645810500000|2022-02-25 17:35:00|9848|9838|9847.8|9837.8|9849.8|9839.8|9846|9836|263
1645810800000|2022-02-25 17:40:00|9848|9838|9852|9842|9857|9847|9847.5|9837.5|307
1645811100000|2022-02-25 17:45:00|9852.3|9842.3|9850.8|9840.8|9855.5|9845.5|9850.3|9840.3|273
1645811400000|2022-02-25 17:50:00|9850.5|9840.5|9850.5|9840.5|9854|9844|9847.8|9837.8|365
1645811700000|2022-02-25 17:55:00|9850.8|9840.8|9858.9|9848.9|9859.9|9849.9|9848.1|9838.1|413
1646010000000|2022-02-28 01:00:00|9869.9|9847.9|9888|9878|9888.3|9878.3|9869.9|9847.9|157
1646010300000|2022-02-28 01:05:00|9887.6|9877.6|9887.9|9877.9|9895.5|9885.5|9885.4|9875.4|450
1646010600000|2022-02-28 01:10:00|9887.6|9877.6|9885.1|9875.1|9889.5|9879.5|9876.8|9866.8|429
1646010900000|2022-02-28 01:15:00|9884.9|9874.9|9878.6|9868.6|9886.9|9876.9|9872.5|9862.5|505
1646011200000|2022-02-28 01:20:00|9878.9|9868.9|9883.3|9873.3|9886.6|9876.6|9878.9|9868.9|436
1646011500000|2022-02-28 01:25:00|9883.5|9873.5|9881.6|9871.6|9886.8|9876.8|9876.9|9866.9|459
1646011800000|2022-02-28 01:30:00|9881.9|9871.9|9887.6|9877.6|9888.4|9878.4|9875.9|9865.9|315
1646012100000|2022-02-28 01:35:00|9887.9|9877.9|9872.3|9862.3|9888.5|9878.5|9872.3|9862.3|438
1646012400000|2022-02-28 01:40:00|9872.1|9862.1|9884.8|9874.8|9885.3|9875.3|9869.6|9859.6|312
1646012700000|2022-02-28 01:45:00|9884.4|9874.4|9892.5|9882.5|9893.6|9883.6|9881.3|9871.3|372
1646013000000|2022-02-28 01:50:00|9892.9|9882.9|9890|9880|9896.1|9886.1|9888|9878|308
1646013300000|2022-02-28 01:55:00|9889.5|9879.5|9895.9|9885.9|9896|9886|9888.3|9878.3|348
1646013600000|2022-02-28 02:00:00|9895.6|9885.6|9895.8|9885.8|9897.8|9887.8|9892.1|9882.1|329
1646013900000|2022-02-28 02:05:00|9895|9885|9895.5|9885.5|9898.5|9888.5|9892.6|9882.6|345
1646014200000|2022-02-28 02:10:00|9896.6|9886.6|9898.8|9888.8|9898.8|9888.8|9892.9|9882.9|326
1646014500000|2022-02-28 02:15:00|9898.5|9888.5|9896|9886|9900.3|9890.3|9895.4|9885.4|210
1646014800000|2022-02-28 02:20:00|9895.6|9885.6|9895.5|9885.5|9896.4|9886.4|9893.5|9883.5|136
1646015100000|2022-02-28 02:25:00|9895.9|9885.9|9891.8|9881.8|9895.9|9885.9|9889.1|9879.1|347
1646015400000|2022-02-28 02:30:00|9892|9882|9893.6|9883.6|9896.3|9886.3|9890.3|9880.3|348
1646015700000|2022-02-28 02:35:00|9893.3|9883.3|9895.8|9885.8|9897.3|9887.3|9892.9|9882.9|304
1646016000000|2022-02-28 02:40:00|9895.5|9885.5|9891.3|9881.3|9896.1|9886.1|9890.9|9880.9|353
1646016300000|2022-02-28 02:45:00|9891.5|9881.5|9891.5|9881.5|9894.6|9884.6|9890.8|9880.8|364
1646016600000|2022-02-28 02:50:00|9891.3|9881.3|9895.1|9885.1|9895.5|9885.5|9886|9876|351
1646016900000|2022-02-28 02:55:00|9895|9885|9899.1|9889.1|9899.6|9889.6|9890.9|9880.9|273
1646017200000|2022-02-28 03:00:00|9899.6|9889.6|9904.4|9894.4|9907.1|9897.1|9899.6|9889.6|284
1646017500000|2022-02-28 03:05:00|9904.1|9894.1|9910.5|9900.5|9920.1|9910.1|9903.6|9893.6|425
1646017800000|2022-02-28 03:10:00|9910|9900|9900.3|9890.3|9911.4|9901.4|9898|9888|433
1646018100000|2022-02-28 03:15:00|9900.9|9890.9|9901.4|9891.4|9905|9895|9898.6|9888.6|357
1646018400000|2022-02-28 03:20:00|9901|9891|9903.4|9893.4|9905.4|9895.4|9900.5|9890.5|397
1646018700000|2022-02-28 03:25:00|9903.1|9893.1|9907.9|9897.9|9908.8|9898.8|9902.8|9892.8|298
1646019000000|2022-02-28 03:30:00|9908.3|9898.3|9909.1|9899.1|9912.1|9902.1|9901.9|9891.9|211
1646019300000|2022-02-28 03:35:00|9909.4|9899.4|9913.6|9903.6|9915.1|9905.1|9909.4|9899.4|200
1646019600000|2022-02-28 03:40:00|9913.4|9903.4|9913.9|9903.9|9916|9906|9906.4|9896.4|234
1646019900000|2022-02-28 03:45:00|9913.6|9903.6|9912.6|9902.6|9914|9904|9911|9901|239
1646020200000|2022-02-28 03:50:00|9912.3|9902.3|9913.6|9903.6|9917.1|9907.1|9911.4|9901.4|286
1646020500000|2022-02-28 03:55:00|9913.4|9903.4|9913.1|9903.1|9916.3|9906.3|9910.9|9900.9|232
1646020800000|2022-02-28 04:00:00|9913.5|9903.5|9917.1|9907.1|9917.9|9907.9|9912.9|9902.9|245
1646021100000|2022-02-28 04:05:00|9917.4|9907.4|9917.4|9907.4|9920.6|9910.6|9915.4|9905.4|281
1646021400000|2022-02-28 04:10:00|9917.6|9907.6|9912.1|9902.1|9918.5|9908.5|9912.1|9902.1|155
1646021700000|2022-02-28 04:15:00|9912.6|9902.6|9911.1|9901.1|9913.3|9903.3|9910.4|9900.4|85
1646022000000|2022-02-28 04:20:00|9910.9|9900.9|9913.1|9903.1|9914.1|9904.1|9910.5|9900.5|122
1646022300000|2022-02-28 04:25:00|9913.5|9903.5|9914.8|9904.8|9915.8|9905.8|9911.6|9901.6|180
1646022600000|2022-02-28 04:30:00|9915.1|9905.1|9915.9|9905.9|9916.4|9906.4|9913.9|9903.9|102
1646022900000|2022-02-28 04:35:00|9915.5|9905.5|9914.9|9904.9|9918.8|9908.8|9914.5|9904.5|242
1646023200000|2022-02-28 04:40:00|9914.5|9904.5|9915.4|9905.4|9916.8|9906.8|9914.5|9904.5|152
1646023500000|2022-02-28 04:45:00|9915.9|9905.9|9915.5|9905.5|9917.6|9907.6|9914.8|9904.8|164
1646023800000|2022-02-28 04:50:00|9915.8|9905.8|9916.9|9906.9|9920.5|9910.5|9915.5|9905.5|173
1646024100000|2022-02-28 04:55:00|9917.1|9907.1|9916.9|9906.9|9918.1|9908.1|9915.1|9905.1|174
1646024400000|2022-02-28 05:00:00|9917.3|9907.3|9917.1|9907.1|9918.9|9908.9|9914.6|9904.6|202
1646024700000|2022-02-28 05:05:00|9917.4|9907.4|9918.3|9908.3|9918.4|9908.4|9915.5|9905.5|239
1646025000000|2022-02-28 05:10:00|9917.9|9907.9|9920.9|9910.9|9922.3|9912.3|9917|9907|135
1646025300000|2022-02-28 05:15:00|9920.1|9910.1|9919.9|9909.9|9923.5|9913.5|9917.9|9907.9|124
1646025600000|2022-02-28 05:20:00|9920.6|9910.6|9921.4|9911.4|9923.4|9913.4|9919|9909|146
1646025900000|2022-02-28 05:25:00|9921.8|9911.8|9920.5|9910.5|9922|9912|9917|9907|180
1646026200000|2022-02-28 05:30:00|9920.3|9910.3|9912.4|9902.4|9922|9912|9910.4|9900.4|375
1646026500000|2022-02-28 05:35:00|9912|9902|9909.4|9899.4|9914.9|9904.9|9909|9899|390
1646026800000|2022-02-28 05:40:00|9910.4|9900.4|9908.9|9898.9|9910.8|9900.8|9905.6|9895.6|396
1646027100000|2022-02-28 05:45:00|9909.1|9899.1|9909.9|9899.9|9915|9905|9907.6|9897.6|196
1646027400000|2022-02-28 05:50:00|9910.1|9900.1|9911.9|9901.9|9912.6|9902.6|9909.3|9899.3|184
1646027700000|2022-02-28 05:55:00|9912.1|9902.1|9909.9|9899.9|9918.9|9908.9|9909.9|9899.9|182
1646028000000|2022-02-28 06:00:00|9910.1|9900.1|9919.9|9909.9|9921.4|9911.4|9909.9|9899.9|241
1646028300000|2022-02-28 06:05:00|9920.6|9910.6|9918.5|9908.5|9924.5|9914.5|9916.6|9906.6|183
1646028600000|2022-02-28 06:10:00|9918.1|9908.1|9918.9|9908.9|9919.9|9909.9|9912.8|9902.8|163
1646028900000|2022-02-28 06:15:00|9918.4|9908.4|9918|9908|9921.5|9911.5|9915.5|9905.5|236
1646029200000|2022-02-28 06:20:00|9918.5|9908.5|9912.6|9902.6|9921.5|9911.5|9904.6|9894.6|299
1646029500000|2022-02-28 06:25:00|9912.4|9902.4|9915.6|9905.6|9919.3|9909.3|9909.9|9899.9|299
1646029800000|2022-02-28 06:30:00|9916.4|9906.4|9914.6|9904.6|9918.3|9908.3|9911.1|9901.1|222
1646030100000|2022-02-28 06:35:00|9913.9|9903.9|9921.1|9911.1|9921.1|9911.1|9913.9|9903.9|97
1646030400000|2022-02-28 06:40:00|9921.3|9911.3|9925.9|9915.9|9925.9|9915.9|9918.9|9908.9|128
1646030700000|2022-02-28 06:45:00|9926.1|9916.1|9932.5|9922.5|9932.5|9922.5|9922.9|9912.9|187
1646031000000|2022-02-28 06:50:00|9932.9|9922.9|9935.1|9925.1|9937.4|9927.4|9931.9|9921.9|276
1646031300000|2022-02-28 06:55:00|9934.3|9924.3|9931.9|9921.9|9934.6|9924.6|9929.5|9919.5|371
1646031600000|2022-02-28 07:00:00|9932.1|9922.1|9936.9|9926.9|9937.3|9927.3|9930.1|9920.1|429
1646031900000|2022-02-28 07:05:00|9937.1|9927.1|9933.1|9923.1|9941.9|9931.9|9932.1|9922.1|383
1646032200000|2022-02-28 07:10:00|9933.4|9923.4|9934.8|9924.8|9934.8|9924.8|9928.1|9918.1|435
1646032500000|2022-02-28 07:15:00|9934.4|9924.4|9933|9923|9940.3|9930.3|9932|9922|453
1646032800000|2022-02-28 07:20:00|9932.6|9922.6|9933.8|9923.8|9936.4|9926.4|9928.9|9918.9|402
1646033100000|2022-02-28 07:25:00|9933.5|9923.5|9934.8|9924.8|9942.3|9932.3|9932.1|9922.1|306
1646033400000|2022-02-28 07:30:00|9935.1|9925.1|9933.6|9923.6|9937.6|9927.6|9928.3|9918.3|477
1646033700000|2022-02-28 07:35:00|9933.5|9923.5|9934.1|9924.1|9939.3|9929.3|9930|9920|422
1646034000000|2022-02-28 07:40:00|9934.6|9924.6|9937.6|9927.6|9942.4|9932.4|9934.6|9924.6|262
1646034300000|2022-02-28 07:45:00|9937.9|9927.9|9930.5|9920.5|9940.4|9930.4|9930.1|9920.1|342
1646034600000|2022-02-28 07:50:00|9931.1|9921.1|9934.3|9924.3|9938.5|9928.5|9931.1|9921.1|362
1646034900000|2022-02-28 07:55:00|9933.4|9923.4|9930.1|9920.1|9934.9|9924.9|9929.6|9919.6|306
1646035200000|2022-02-28 08:00:00|9929.6|9919.6|9922.1|9912.1|9940.1|9930.1|9920.4|9910.4|459
1646035500000|2022-02-28 08:05:00|9921.9|9911.9|9925.1|9915.1|9929.1|9919.1|9920.1|9910.1|369
1646035800000|2022-02-28 08:10:00|9925.4|9915.4|9921.1|9911.1|9933.1|9923.1|9919.9|9909.9|512
1646036100000|2022-02-28 08:15:00|9921.6|9911.6|9921.4|9911.4|9925.4|9915.4|9920.6|9910.6|352
1646036400000|2022-02-28 08:20:00|9921.6|9911.6|9924.6|9914.6|9926.4|9916.4|9921.4|9911.4|392
1646036700000|2022-02-28 08:25:00|9924.9|9914.9|9953.1|9943.1|9953.6|9943.6|9923.9|9913.9|398
1646037000000|2022-02-28 08:30:00|9953.4|9943.4|9951.6|9941.6|9954.6|9944.6|9949.4|9939.4|206
1646037300000|2022-02-28 08:35:00|9951.9|9941.9|9946.9|9936.9|9952.9|9942.9|9944.4|9934.4|360
1646037600000|2022-02-28 08:40:00|9947.1|9937.1|9929.1|9919.1|9948.1|9938.1|9928.4|9918.4|339
1646037900000|2022-02-28 08:45:00|9928.4|9918.4|9939.6|9929.6|9944.6|9934.6|9920.1|9910.1|367
1646038200000|2022-02-28 08:50:00|9938.4|9928.4|9930.9|9920.9|9944.4|9934.4|9929.9|9919.9|271
1646038500000|2022-02-28 08:55:00|9931.1|9921.1|9926.4|9916.4|9936.4|9926.4|9922.9|9912.9|356
1646038800000|2022-02-28 09:00:00|9926.9|9916.9|9942.9|9932.9|9944.9|9934.9|9924.4|9914.4|300
1646039100000|2022-02-28 09:05:00|9941.9|9931.9|9947.6|9937.6|9954.6|9944.6|9941.9|9931.9|176
1646039400000|2022-02-28 09:10:00|9947.4|9937.4|9938.4|9928.4|9947.6|9937.6|9935.1|9925.1|127
1646039700000|2022-02-28 09:15:00|9938.6|9928.6|9937.3|9927.3|9942.1|9932.1|9933.1|9923.1|121
1646040000000|2022-02-28 09:20:00|9937.6|9927.6|9925.1|9915.1|9943.1|9933.1|9924.1|9914.1|118
1646040300000|2022-02-28 09:25:00|9926.4|9916.4|9934.6|9924.6|9935.9|9925.9|9925.6|9915.6|143
1646040600000|2022-02-28 09:30:00|9934.9|9924.9|9944.6|9934.6|9946.4|9936.4|9934.9|9924.9|114
1646040900000|2022-02-28 09:35:00|9944.4|9934.4|9951.6|9941.6|9952.4|9942.4|9940.4|9930.4|179
1646041200000|2022-02-28 09:40:00|9951.4|9941.4|9944.9|9934.9|9953.1|9943.1|9944.9|9934.9|122
1646041500000|2022-02-28 09:45:00|9944.6|9934.6|9943.4|9933.4|9946.4|9936.4|9939.9|9929.9|57
1646041800000|2022-02-28 09:50:00|9943.6|9933.6|9941.1|9931.1|9945.9|9935.9|9935.4|9925.4|83
1646042100000|2022-02-28 09:55:00|9941.4|9931.4|9930.4|9920.4|9941.4|9931.4|9930.1|9920.1|75
1646042400000|2022-02-28 10:00:00|9930.1|9920.1|9931.9|9921.9|9935.4|9925.4|9928.4|9918.4|66
1646042700000|2022-02-28 10:05:00|9932.1|9922.1|9936.6|9926.6|9938.9|9928.9|9931.1|9921.1|60
1646043000000|2022-02-28 10:10:00|9936.1|9926.1|9930.1|9920.1|9936.1|9926.1|9928.1|9918.1|88
1646043300000|2022-02-28 10:15:00|9930.4|9920.4|9926.9|9916.9|9931.1|9921.1|9926.4|9916.4|92
1646043600000|2022-02-28 10:20:00|9926.6|9916.6|9918.1|9908.1|9927.9|9917.9|9916.6|9906.6|110
1646043900000|2022-02-28 10:25:00|9918.4|9908.4|9917.4|9907.4|9924.1|9914.1|9916.4|9906.4|106
1646044200000|2022-02-28 10:30:00|9917.1|9907.1|9912.4|9902.4|9918.6|9908.6|9904.8|9894.8|112
1646044500000|2022-02-28 10:35:00|9912.6|9902.6|9913.4|9903.4|9914.4|9904.4|9903.4|9893.4|67
1646044800000|2022-02-28 10:40:00|9913.1|9903.1|9903.4|9893.4|9913.6|9903.6|9900.9|9890.9|74
1646045100000|2022-02-28 10:45:00|9903.1|9893.1|9905.4|9895.4|9906.4|9896.4|9901.1|9891.1|115
1646045400000|2022-02-28 10:50:00|9905.1|9895.1|9912.9|9902.9|9914.4|9904.4|9903.6|9893.6|75
1646045700000|2022-02-28 10:55:00|9913.1|9903.1|9910.1|9900.1|9917.1|9907.1|9908.9|9898.9|90
1646046000000|2022-02-28 11:00:00|9909.9|9899.9|9902.4|9892.4|9910.6|9900.6|9902.4|9892.4|133
1646046300000|2022-02-28 11:05:00|9902.6|9892.6|9912.6|9902.6|9913.1|9903.1|9901.4|9891.4|95
1646046600000|2022-02-28 11:10:00|9912.4|9902.4|9918.9|9908.9|9919.9|9909.9|9911.4|9901.4|102
1646046900000|2022-02-28 11:15:00|9918.6|9908.6|9920.6|9910.6|9922.4|9912.4|9917.9|9907.9|81
1646047200000|2022-02-28 11:20:00|9920.4|9910.4|9921.6|9911.6|9922.4|9912.4|9920.1|9910.1|89
1646047500000|2022-02-28 11:25:00|9921.9|9911.9|9927.6|9917.6|9929.6|9919.6|9921.4|9911.4|82
1646047800000|2022-02-28 11:30:00|9927.1|9917.1|9925.4|9915.4|9927.4|9917.4|9922.9|9912.9|42
1646048100000|2022-02-28 11:35:00|9925.1|9915.1|9927.9|9917.9|9927.9|9917.9|9923.9|9913.9|36
1646048400000|2022-02-28 11:40:00|9927.6|9917.6|9921.1|9911.1|9927.6|9917.6|9919.4|9909.4|42
1646048700000|2022-02-28 11:45:00|9921.6|9911.6|9922.9|9912.9|9925.6|9915.6|9921.6|9911.6|92
1646049000000|2022-02-28 11:50:00|9923.1|9913.1|9916.6|9906.6|9924.6|9914.6|9915.4|9905.4|77
1646049300000|2022-02-28 11:55:00|9916.9|9906.9|9924.6|9914.6|9924.6|9914.6|9916.9|9906.9|46
1646049600000|2022-02-28 12:00:00|9925.1|9915.1|9933.1|9923.1|9938.1|9928.1|9925.1|9915.1|61
1646049900000|2022-02-28 12:05:00|9933.9|9923.9|9930.9|9920.9|9935.6|9925.6|9929.4|9919.4|45
1646050200000|2022-02-28 12:10:00|9930.6|9920.6|9926.6|9916.6|9930.6|9920.6|9921.1|9911.1|77
1646050500000|2022-02-28 12:15:00|9926.9|9916.9|9931.1|9921.1|9932.6|9922.6|9926.4|9916.4|132
1646050800000|2022-02-28 12:20:00|9930.9|9920.9|9934.6|9924.6|9935.6|9925.6|9930.9|9920.9|70
1646051100000|2022-02-28 12:25:00|9934.9|9924.9|9946.1|9936.1|9946.1|9936.1|9932.1|9922.1|103
1646051400000|2022-02-28 12:30:00|9948.1|9938.1|9932.1|9922.1|9952.4|9942.4|9932.1|9922.1|137
1646051700000|2022-02-28 12:35:00|9932.6|9922.6|9942.1|9932.1|9945|9935|9927|9917|79
1646052000000|2022-02-28 12:40:00|9942.6|9932.6|9943.1|9933.1|9950.1|9940.1|9941.9|9931.9|71
1646052300000|2022-02-28 12:45:00|9942.9|9932.9|9945.9|9935.9|9946.6|9936.6|9937|9927|87
1646052600000|2022-02-28 12:50:00|9946.4|9936.4|9957.4|9947.4|9961|9951|9945.6|9935.6|142
1646052900000|2022-02-28 12:55:00|9956.5|9946.5|9930.6|9920.6|9956.9|9946.9|9930.4|9920.4|188
1646053200000|2022-02-28 13:00:00|9930.1|9920.1|9920.9|9910.9|9930.1|9920.1|9914.9|9904.9|374
1646053500000|2022-02-28 13:05:00|9921.4|9911.4|9931.1|9921.1|9931.9|9921.9|9912.4|9902.4|341
1646053800000|2022-02-28 13:10:00|9931.4|9921.4|9923.6|9913.6|9932.1|9922.1|9920.1|9910.1|252
1646054100000|2022-02-28 13:15:00|9923.9|9913.9|9918.1|9908.1|9925.4|9915.4|9915.6|9905.6|232
1646054400000|2022-02-28 13:20:00|9918.6|9908.6|9921.1|9911.1|9926.4|9916.4|9915.9|9905.9|244
1646054700000|2022-02-28 13:25:00|9921.4|9911.4|9921.1|9911.1|9925.4|9915.4|9919.4|9909.4|190
1646055000000|2022-02-28 13:30:00|9921.6|9911.6|9934.4|9924.4|9934.6|9924.6|9919.9|9909.9|169
1646055300000|2022-02-28 13:35:00|9934.1|9924.1|9932.1|9922.1|9940.6|9930.6|9932.1|9922.1|174
1646055600000|2022-02-28 13:40:00|9931.9|9921.9|9944.9|9934.9|9946.4|9936.4|9931.1|9921.1|244
1646055900000|2022-02-28 13:45:00|9945.4|9935.4|9935.1|9925.1|9945.6|9935.6|9932.1|9922.1|152
1646056200000|2022-02-28 13:50:00|9935.4|9925.4|9937.9|9927.9|9939.5|9929.5|9933.9|9923.9|105
1646056500000|2022-02-28 13:55:00|9937.4|9927.4|9934.6|9924.6|9938.6|9928.6|9933.6|9923.6|116
1646056800000|2022-02-28 14:00:00|9934.4|9924.4|9919.4|9909.4|9935.1|9925.1|9915.6|9905.6|277
1646057100000|2022-02-28 14:05:00|9919.6|9909.6|9919.9|9909.9|9925.6|9915.6|9915.9|9905.9|168
1646057400000|2022-02-28 14:10:00|9920.1|9910.1|9906.4|9896.4|9920.4|9910.4|9903.9|9893.9|193
1646057700000|2022-02-28 14:15:00|9906.9|9896.9|9890.9|9880.9|9906.9|9896.9|9887.4|9877.4|239
1646058000000|2022-02-28 14:20:00|9890.6|9880.6|9888.4|9878.4|9900.4|9890.4|9886.6|9876.6|193
1646058300000|2022-02-28 14:25:00|9888.9|9878.9|9901.6|9891.6|9906.4|9896.4|9887.6|9877.6|215
1646058600000|2022-02-28 14:30:00|9901.4|9891.4|9873.6|9863.6|9901.4|9891.4|9871.4|9861.4|362
1646058900000|2022-02-28 14:35:00|9873.9|9863.9|9894.1|9884.1|9895.1|9885.1|9871.9|9861.9|598
1646059200000|2022-02-28 14:40:00|9893.6|9883.6|9897.1|9887.1|9899.6|9889.6|9887.9|9877.9|595
1646059500000|2022-02-28 14:45:00|9896.6|9886.6|9890.1|9880.1|9900.6|9890.6|9888.6|9878.6|575
1646059800000|2022-02-28 14:50:00|9890.4|9880.4|9883.9|9873.9|9891.9|9881.9|9879.9|9869.9|526
1646060100000|2022-02-28 14:55:00|9884.4|9874.4|9888.9|9878.9|9892.1|9882.1|9879.1|9869.1|491
1646060400000|2022-02-28 15:00:00|9888.4|9878.4|9886.9|9876.9|9890.1|9880.1|9881.1|9871.1|571
1646060700000|2022-02-28 15:05:00|9888.1|9878.1|9884.1|9874.1|9893.9|9883.9|9877.9|9867.9|552
1646061000000|2022-02-28 15:10:00|9883.9|9873.9|9876.1|9866.1|9884.1|9874.1|9873.4|9863.4|411
1646061300000|2022-02-28 15:15:00|9875.9|9865.9|9877.4|9867.4|9881.4|9871.4|9873.6|9863.6|433
1646061600000|2022-02-28 15:20:00|9877.6|9867.6|9880.1|9870.1|9887.4|9877.4|9874.6|9864.6|564
1646061900000|2022-02-28 15:25:00|9879.9|9869.9|9876.9|9866.9|9884.1|9874.1|9876.6|9866.6|376
1646062200000|2022-02-28 15:30:00|9876.6|9866.6|9876.1|9866.1|9881.6|9871.6|9875.1|9865.1|473
1646062500000|2022-02-28 15:35:00|9875.6|9865.6|9882.1|9872.1|9883.9|9873.9|9872.6|9862.6|404
1646062800000|2022-02-28 15:40:00|9882.4|9872.4|9878.9|9868.9|9884.4|9874.4|9873.9|9863.9|412
1646063100000|2022-02-28 15:45:00|9879.1|9869.1|9893.6|9883.6|9894.4|9884.4|9875.6|9865.6|283
1646063400000|2022-02-28 15:50:00|9893.9|9883.9|9894.9|9884.9|9896.1|9886.1|9888.6|9878.6|414
1646063700000|2022-02-28 15:55:00|9895.4|9885.4|9892.4|9882.4|9896.4|9886.4|9890.1|9880.1|442
1646064000000|2022-02-28 16:00:00|9891.6|9881.6|9889.9|9879.9|9892.9|9882.9|9884.9|9874.9|386
1646064300000|2022-02-28 16:05:00|9888.9|9878.9|9872.9|9862.9|9888.9|9878.9|9871.6|9861.6|407
1646064600000|2022-02-28 16:10:00|9873.1|9863.1|9867.4|9857.4|9875.9|9865.9|9866.6|9856.6|407
1646064900000|2022-02-28 16:15:00|9867.9|9857.9|9869.1|9859.1|9873.1|9863.1|9866.6|9856.6|439
1646065200000|2022-02-28 16:20:00|9868.9|9858.9|9877.1|9867.1|9883.6|9873.6|9868.9|9858.9|391
1646065500000|2022-02-28 16:25:00|9877.4|9867.4|9883.9|9873.9|9884.9|9874.9|9876.9|9866.9|378
1646065800000|2022-02-28 16:30:00|9883.6|9873.6|9883.1|9873.1|9887.4|9877.4|9880.9|9870.9|502
1646066100000|2022-02-28 16:35:00|9883.4|9873.4|9889.1|9879.1|9890.6|9880.6|9883.4|9873.4|344
1646066400000|2022-02-28 16:40:00|9889.4|9879.4|9898.1|9888.1|9900.6|9890.6|9886.9|9876.9|365
1646066700000|2022-02-28 16:45:00|9898.4|9888.4|9877.6|9867.6|9899.4|9889.4|9876.9|9866.9|292
1646067000000|2022-02-28 16:50:00|9877.9|9867.9|9887.9|9877.9|9889.4|9879.4|9877.1|9867.1|471
1646067300000|2022-02-28 16:55:00|9888.1|9878.1|9875.9|9865.9|9888.1|9878.1|9874.4|9864.4|340
1646067600000|2022-02-28 17:00:00|9876.1|9866.1|9855.6|9845.6|9877.1|9867.1|9851.1|9841.1|262
1646067900000|2022-02-28 17:05:00|9856.4|9846.4|9838.9|9828.9|9859.6|9849.6|9832.6|9822.6|327
1646068200000|2022-02-28 17:10:00|9839.6|9829.6|9825.9|9815.9|9840.9|9830.9|9815.9|9805.9|356
1646068500000|2022-02-28 17:15:00|9826.1|9816.1|9823.9|9813.9|9833.1|9823.1|9820.1|9810.1|400
1646068800000|2022-02-28 17:20:00|9824.1|9814.1|9823.9|9813.9|9831.4|9821.4|9819.9|9809.9|428
1646069100000|2022-02-28 17:25:00|9824.1|9814.1|9816.9|9806.9|9824.6|9814.6|9815.4|9805.4|291
1646069400000|2022-02-28 17:30:00|9817.1|9807.1|9812.1|9802.1|9819.6|9809.6|9808.6|9798.6|419
1646069700000|2022-02-28 17:35:00|9812.6|9802.6|9814.9|9804.9|9816.6|9806.6|9810.6|9800.6|438
1646070000000|2022-02-28 17:40:00|9814.6|9804.6|9801.1|9791.1|9816.6|9806.6|9800.9|9790.9|327
1646070300000|2022-02-28 17:45:00|9801.4|9791.4|9803.6|9793.6|9804.1|9794.1|9799.4|9789.4|238
1646070600000|2022-02-28 17:50:00|9803.9|9793.9|9818.1|9808.1|9818.6|9808.6|9803.6|9793.6|431
1646070900000|2022-02-28 17:55:00|9817.9|9807.9|9808.3|9798.3|9822.8|9812.8|9803.3|9793.3|519
1646096400000|2022-03-01 01:00:00|9896.4|9886.4|9895.1|9885.1|9899.9|9889.9|9892.1|9882.1|202
1646096700000|2022-03-01 01:05:00|9894.6|9884.6|9892.4|9882.4|9894.6|9884.6|9889.3|9879.3|203
1646097000000|2022-03-01 01:10:00|9891.8|9881.8|9897.6|9887.6|9897.9|9887.9|9888.6|9878.6|187
1646097300000|2022-03-01 01:15:00|9897.4|9887.4|9898.3|9888.3|9898.5|9888.5|9894.4|9884.4|168
1646097600000|2022-03-01 01:20:00|9897.8|9887.8|9906.5|9896.5|9906.8|9896.8|9897.4|9887.4|140
1646097900000|2022-03-01 01:25:00|9906.8|9896.8|9908.6|9898.6|9908.6|9898.6|9903.1|9893.1|198
1646098200000|2022-03-01 01:30:00|9908.4|9898.4|9907.9|9897.9|9912.1|9902.1|9905.9|9895.9|257
1646098500000|2022-03-01 01:35:00|9907.6|9897.6|9906|9896|9909.9|9899.9|9904.1|9894.1|337
1646098800000|2022-03-01 01:40:00|9906.3|9896.3|9903.6|9893.6|9906.9|9896.9|9902.4|9892.4|324
1646099100000|2022-03-01 01:45:00|9903.9|9893.9|9908.9|9898.9|9913.9|9903.9|9903|9893|388
1646099400000|2022-03-01 01:50:00|9909.6|9899.6|9910.9|9900.9|9913.1|9903.1|9908.4|9898.4|333
1646099700000|2022-03-01 01:55:00|9911.1|9901.1|9909.1|9899.1|9911.9|9901.9|9905.3|9895.3|224
1646100000000|2022-03-01 02:00:00|9909.4|9899.4|9907.8|9897.8|9913.3|9903.3|9906.5|9896.5|168
1646100300000|2022-03-01 02:05:00|9908|9898|9904.5|9894.5|9909.9|9899.9|9899.9|9889.9|245
1646100600000|2022-03-01 02:10:00|9904.3|9894.3|9889.5|9879.5|9905.5|9895.5|9889.1|9879.1|257
1646100900000|2022-03-01 02:15:00|9889.3|9879.3|9886.9|9876.9|9890.4|9880.4|9886.5|9876.5|81
1646101200000|2022-03-01 02:20:00|9886.6|9876.6|9891.8|9881.8|9892.1|9882.1|9886.5|9876.5|73
1646101500000|2022-03-01 02:25:00|9892.1|9882.1|9892|9882|9892.8|9882.8|9889.1|9879.1|75
1646101800000|2022-03-01 02:30:00|9891.8|9881.8|9900.3|9890.3|9901.4|9891.4|9891.8|9881.8|174
1646102100000|2022-03-01 02:35:00|9900|9890|9901|9891|9903.6|9893.6|9896.5|9886.5|226
1646102400000|2022-03-01 02:40:00|9900.8|9890.8|9901.9|9891.9|9903.1|9893.1|9897.6|9887.6|120
1646102700000|2022-03-01 02:45:00|9902.1|9892.1|9899|9889|9904.1|9894.1|9898.1|9888.1|172
1646103000000|2022-03-01 02:50:00|9898.8|9888.8|9902.4|9892.4|9902.6|9892.6|9895.9|9885.9|178
1646103300000|2022-03-01 02:55:00|9902.1|9892.1|9903.5|9893.5|9904.3|9894.3|9896.6|9886.6|130
1646103600000|2022-03-01 03:00:00|9902.9|9892.9|9902.6|9892.6|9903.3|9893.3|9897.3|9887.3|178
1646103900000|2022-03-01 03:05:00|9903|9893|9904|9894|9907|9897|9901.6|9891.6|188
1646104200000|2022-03-01 03:10:00|9903.6|9893.6|9903.4|9893.4|9905.1|9895.1|9902.4|9892.4|153
1646104500000|2022-03-01 03:15:00|9904.1|9894.1|9911.8|9901.8|9913.3|9903.3|9904.1|9894.1|104
1646104800000|2022-03-01 03:20:00|9912.1|9902.1|9909.5|9899.5|9912.1|9902.1|9907|9897|162
1646105100000|2022-03-01 03:25:00|9909.6|9899.6|9908.5|9898.5|9913.6|9903.6|9908.1|9898.1|193
1646105400000|2022-03-01 03:30:00|9907.9|9897.9|9903.1|9893.1|9911.4|9901.4|9903.1|9893.1|144
1646105700000|2022-03-01 03:35:00|9903.8|9893.8|9903.6|9893.6|9905.6|9895.6|9902.5|9892.5|112
1646106000000|2022-03-01 03:40:00|9903.4|9893.4|9901.4|9891.4|9904.6|9894.6|9901|9891|120
1646106300000|2022-03-01 03:45:00|9900.1|9890.1|9904.3|9894.3|9905.4|9895.4|9900.1|9890.1|146
1646106600000|2022-03-01 03:50:00|9904|9894|9904.3|9894.3|9904.9|9894.9|9903|9893|158
1646106900000|2022-03-01 03:55:00|9904.6|9894.6|9903.9|9893.9|9904.9|9894.9|9902|9892|140
1646107200000|2022-03-01 04:00:00|9904.1|9894.1|9904.8|9894.8|9905.6|9895.6|9904|9894|122
1646107500000|2022-03-01 04:05:00|9905|9895|9907.8|9897.8|9907.8|9897.8|9904.5|9894.5|161
1646107800000|2022-03-01 04:10:00|9908.3|9898.3|9912.6|9902.6|9912.6|9902.6|9908.3|9898.3|76
1646108100000|2022-03-01 04:15:00|9912.9|9902.9|9908.6|9898.6|9912.9|9902.9|9908.6|9898.6|73
1646108400000|2022-03-01 04:20:00|9908.4|9898.4|9911.9|9901.9|9912.1|9902.1|9907.1|9897.1|77
1646108700000|2022-03-01 04:25:00|9911.6|9901.6|9908.3|9898.3|9911.9|9901.9|9908|9898|79
1646109000000|2022-03-01 04:30:00|9908|9898|9911.4|9901.4|9911.5|9901.5|9905.3|9895.3|53
1646109300000|2022-03-01 04:35:00|9910.8|9900.8|9911.3|9901.3|9911.5|9901.5|9909.8|9899.8|25
1646109600000|2022-03-01 04:40:00|9910.4|9900.4|9912.6|9902.6|9913.6|9903.6|9910.4|9900.4|81
1646109900000|2022-03-01 04:45:00|9912.9|9902.9|9913.9|9903.9|9915.6|9905.6|9912.9|9902.9|100
1646110200000|2022-03-01 04:50:00|9914.1|9904.1|9905.4|9895.4|9914.4|9904.4|9905|9895|91
1646110500000|2022-03-01 04:55:00|9904.9|9894.9|9905.6|9895.6|9906.6|9896.6|9903.6|9893.6|102
1646110800000|2022-03-01 05:00:00|9904.9|9894.9|9907.1|9897.1|9909.3|9899.3|9904.3|9894.3|136
1646111100000|2022-03-01 05:05:00|9907.4|9897.4|9907.4|9897.4|9907.9|9897.9|9906.1|9896.1|149
1646111400000|2022-03-01 05:10:00|9907.1|9897.1|9902|9892|9907.1|9897.1|9900.9|9890.9|135
1646111700000|2022-03-01 05:15:00|9902.3|9892.3|9903|9893|9903|9893|9899.3|9889.3|66
1646112000000|2022-03-01 05:20:00|9902.4|9892.4|9899.5|9889.5|9905|9895|9896.6|9886.6|120
1646112300000|2022-03-01 05:25:00|9899.1|9889.1|9901|9891|9901|9891|9897.6|9887.6|57
1646112600000|2022-03-01 05:30:00|9899.6|9889.6|9909.6|9899.6|9915.5|9905.5|9899.3|9889.3|182
1646112900000|2022-03-01 05:35:00|9909.9|9899.9|9913.5|9903.5|9914.3|9904.3|9905.4|9895.4|207
1646113200000|2022-03-01 05:40:00|9913.3|9903.3|9911.1|9901.1|9915|9905|9908.9|9898.9|184
1646113500000|2022-03-01 05:45:00|9911.4|9901.4|9907.1|9897.1|9913.6|9903.6|9906.4|9896.4|99
1646113800000|2022-03-01 05:50:00|9907.4|9897.4|9914.4|9904.4|9914.4|9904.4|9907|9897|88
1646114100000|2022-03-01 05:55:00|9914.8|9904.8|9917.6|9907.6|9918.8|9908.8|9914.8|9904.8|95
1646114400000|2022-03-01 06:00:00|9918.3|9908.3|9922.9|9912.9|9924.4|9914.4|9917.9|9907.9|158
1646114700000|2022-03-01 06:05:00|9922.1|9912.1|9918.6|9908.6|9922.9|9912.9|9916.8|9906.8|169
1646115000000|2022-03-01 06:10:00|9918.9|9908.9|9921|9911|9921.6|9911.6|9913.8|9903.8|191
1646115300000|2022-03-01 06:15:00|9921.3|9911.3|9924.1|9914.1|9928.5|9918.5|9918.5|9908.5|245
1646115600000|2022-03-01 06:20:00|9923.9|9913.9|9932|9922|9936.3|9926.3|9923.6|9913.6|322
1646115900000|2022-03-01 06:25:00|9932.5|9922.5|9937.4|9927.4|9937.4|9927.4|9931.1|9921.1|332
1646116200000|2022-03-01 06:30:00|9937.6|9927.6|9937.9|9927.9|9942.8|9932.8|9935.9|9925.9|369
1646116500000|2022-03-01 06:35:00|9938.1|9928.1|9937.4|9927.4|9941.4|9931.4|9935.5|9925.5|272
1646116800000|2022-03-01 06:40:00|9937.6|9927.6|9938|9928|9941.6|9931.6|9937.5|9927.5|268
1646117100000|2022-03-01 06:45:00|9938.3|9928.3|9938.4|9928.4|9940.4|9930.4|9934.8|9924.8|244
1646117400000|2022-03-01 06:50:00|9938.6|9928.6|9940.8|9930.8|9941|9931|9934.6|9924.6|398
1646117700000|2022-03-01 06:55:00|9940.4|9930.4|9934.9|9924.9|9940.9|9930.9|9933.8|9923.8|306
1646118000000|2022-03-01 07:00:00|9934.4|9924.4|9942.3|9932.3|9948.5|9938.5|9934.1|9924.1|182
1646118300000|2022-03-01 07:05:00|9942.6|9932.6|9945.1|9935.1|9949.4|9939.4|9942.1|9932.1|389
1646118600000|2022-03-01 07:10:00|9945.4|9935.4|9936.6|9926.6|9945.8|9935.8|9935.4|9925.4|238
1646118900000|2022-03-01 07:15:00|9936.1|9926.1|9942.9|9932.9|9945.1|9935.1|9933.4|9923.4|159
1646119200000|2022-03-01 07:20:00|9942.6|9932.6|9944.4|9934.4|9945.4|9935.4|9940.6|9930.6|175
1646119500000|2022-03-01 07:25:00|9944.6|9934.6|9945.6|9935.6|9948.4|9938.4|9943.1|9933.1|220
1646119800000|2022-03-01 07:30:00|9945.4|9935.4|9944.4|9934.4|9946.9|9936.9|9942.1|9932.1|260
1646120100000|2022-03-01 07:35:00|9945.3|9935.3|9948.6|9938.6|9949.1|9939.1|9945|9935|263
1646120400000|2022-03-01 07:40:00|9948.4|9938.4|9949.4|9939.4|9949.4|9939.4|9944|9934|212
1646120700000|2022-03-01 07:45:00|9949.6|9939.6|9952|9942|9952.3|9942.3|9945.6|9935.6|148
1646121000000|2022-03-01 07:50:00|9952.3|9942.3|9949.4|9939.4|9961.1|9951.1|9948.9|9938.9|243
1646121300000|2022-03-01 07:55:00|9949.6|9939.6|9948.1|9938.1|9950.1|9940.1|9945.1|9935.1|260
1646121600000|2022-03-01 08:00:00|9947.1|9937.1|9953.9|9943.9|9955.1|9945.1|9946.1|9936.1|326
1646121900000|2022-03-01 08:05:00|9954.4|9944.4|9972.9|9962.9|9974.9|9964.9|9953.4|9943.4|296
1646122200000|2022-03-01 08:10:00|9973.1|9963.1|9971.6|9961.6|9974.9|9964.9|9968.6|9958.6|238
1646122500000|2022-03-01 08:15:00|9971.9|9961.9|9971.6|9961.6|9974.4|9964.4|9967.6|9957.6|375
1646122800000|2022-03-01 08:20:00|9971.9|9961.9|9964.6|9954.6|9979.6|9969.6|9964.1|9954.1|257
1646123100000|2022-03-01 08:25:00|9964.1|9954.1|9969.6|9959.6|9972.6|9962.6|9957.9|9947.9|400
1646123400000|2022-03-01 08:30:00|9970.1|9960.1|9971.9|9961.9|9974.4|9964.4|9969.6|9959.6|277
1646123700000|2022-03-01 08:35:00|9971.6|9961.6|9972.9|9962.9|9974.4|9964.4|9968.9|9958.9|228
1646124000000|2022-03-01 08:40:00|9973.1|9963.1|9975.1|9965.1|9976.1|9966.1|9973.1|9963.1|341
1646124300000|2022-03-01 08:45:00|9974.9|9964.9|9972.6|9962.6|9979.6|9969.6|9971.6|9961.6|230
1646124600000|2022-03-01 08:50:00|9972.1|9962.1|9970.4|9960.4|9974.1|9964.1|9965.9|9955.9|322
1646124900000|2022-03-01 08:55:00|9970.3|9960.3|9973.1|9963.1|9976.1|9966.1|9970.3|9960.3|145
1646125200000|2022-03-01 09:00:00|9973.4|9963.4|9979.6|9969.6|9979.9|9969.9|9973.4|9963.4|207
1646125500000|2022-03-01 09:05:00|9979.9|9969.9|9993.9|9983.9|9993.9|9983.9|9979.9|9969.9|215
1646125800000|2022-03-01 09:10:00|9993.4|9983.4|10003.6|9993.6|10004.9|9994.9|9993.4|9983.4|187
1646126100000|2022-03-01 09:15:00|10003.1|9993.1|9991.6|9981.6|10011.1|10001.1|9988.6|9978.6|208
1646126400000|2022-03-01 09:20:00|9991.9|9981.9|9991.1|9981.1|9995.1|9985.1|9984.1|9974.1|252
1646126700000|2022-03-01 09:25:00|9991.4|9981.4|9985.4|9975.4|9991.4|9981.4|9984.4|9974.4|299
1646127000000|2022-03-01 09:30:00|9985.1|9975.1|9985.4|9975.4|9990.1|9980.1|9984.6|9974.6|268
1646127300000|2022-03-01 09:35:00|9985.9|9975.9|9965.9|9955.9|9986.9|9976.9|9960.9|9950.9|327
1646127600000|2022-03-01 09:40:00|9966.1|9956.1|9960.9|9950.9|9971.9|9961.9|9959.1|9949.1|381
1646127900000|2022-03-01 09:45:00|9961.1|9951.1|9955.4|9945.4|9962.1|9952.1|9953.9|9943.9|332
1646128200000|2022-03-01 09:50:00|9955.6|9945.6|9954.6|9944.6|9955.6|9945.6|9947.6|9937.6|353
1646128500000|2022-03-01 09:55:00|9956.4|9946.4|9966.1|9956.1|9968.1|9958.1|9955.9|9945.9|284
1646128800000|2022-03-01 10:00:00|9965.9|9955.9|9959.6|9949.6|9967.1|9957.1|9957.4|9947.4|367
1646129100000|2022-03-01 10:05:00|9959.4|9949.4|9951.9|9941.9|9964.9|9954.9|9950.9|9940.9|328
1646129400000|2022-03-01 10:10:00|9951.4|9941.4|9908.6|9898.6|9951.4|9941.4|9908.1|9898.1|305
1646129700000|2022-03-01 10:15:00|9908.9|9898.9|9914.6|9904.6|9915.1|9905.1|9892.1|9882.1|335
1646130000000|2022-03-01 10:20:00|9915.6|9905.6|9931.4|9921.4|9932.6|9922.6|9914.9|9904.9|185
1646130300000|2022-03-01 10:25:00|9931.6|9921.6|9926.9|9916.9|9932.1|9922.1|9926.9|9916.9|269
1646130600000|2022-03-01 10:30:00|9927.1|9917.1|9930.1|9920.1|9930.4|9920.4|9923.6|9913.6|399
1646130900000|2022-03-01 10:35:00|9930.4|9920.4|9927.9|9917.9|9930.4|9920.4|9926.1|9916.1|299
1646131200000|2022-03-01 10:40:00|9927.4|9917.4|9932.6|9922.6|9936.1|9926.1|9926.6|9916.6|259
1646131500000|2022-03-01 10:45:00|9932.9|9922.9|9945.6|9935.6|9947.4|9937.4|9929.1|9919.1|264
1646131800000|2022-03-01 10:50:00|9946.4|9936.4|9951.9|9941.9|9952.1|9942.1|9944.4|9934.4|266
1646132100000|2022-03-01 10:55:00|9952.1|9942.1|9948.1|9938.1|9954.1|9944.1|9947.4|9937.4|206
1646132400000|2022-03-01 11:00:00|9947.9|9937.9|9942.6|9932.6|9948.1|9938.1|9941.1|9931.1|292
1646132700000|2022-03-01 11:05:00|9943.4|9933.4|9942.4|9932.4|9945.6|9935.6|9940.6|9930.6|277
1646133000000|2022-03-01 11:10:00|9942.6|9932.6|9944.4|9934.4|9945.4|9935.4|9940.4|9930.4|273
1646133300000|2022-03-01 11:15:00|9944.1|9934.1|9948.1|9938.1|9948.6|9938.6|9943.6|9933.6|148
1646133600000|2022-03-01 11:20:00|9948.4|9938.4|9960.6|9950.6|9962.6|9952.6|9947.9|9937.9|252
1646133900000|2022-03-01 11:25:00|9961.6|9951.6|9956.6|9946.6|9961.9|9951.9|9954.4|9944.4|248
1646134200000|2022-03-01 11:30:00|9956.9|9946.9|9954.6|9944.6|9958.1|9948.1|9951.1|9941.1|281
1646134500000|2022-03-01 11:35:00|9954.9|9944.9|9952.6|9942.6|9959.6|9949.6|9950.6|9940.6|234
1646134800000|2022-03-01 11:40:00|9952.9|9942.9|9950.6|9940.6|9954.9|9944.9|9948.1|9938.1|195
1646135100000|2022-03-01 11:45:00|9950.4|9940.4|9955.6|9945.6|9958.1|9948.1|9950.4|9940.4|189
1646135400000|2022-03-01 11:50:00|9955.4|9945.4|9957.1|9947.1|9959.9|9949.9|9954.4|9944.4|215
1646135700000|2022-03-01 11:55:00|9956.9|9946.9|9961.9|9951.9|9966.9|9956.9|9956.6|9946.6|288
1646136000000|2022-03-01 12:00:00|9962.4|9952.4|9980.1|9970.1|9980.9|9970.9|9960.6|9950.6|272
1646136300000|2022-03-01 12:05:00|9979.9|9969.9|9981.6|9971.6|9982.4|9972.4|9969.4|9959.4|293
1646136600000|2022-03-01 12:10:00|9981.4|9971.4|9977.6|9967.6|9989.1|9979.1|9977.4|9967.4|240
1646136900000|2022-03-01 12:15:00|9977.9|9967.9|9975.4|9965.4|9978.9|9968.9|9974.6|9964.6|235
1646137200000|2022-03-01 12:20:00|9974.9|9964.9|9974.4|9964.4|9976.6|9966.6|9969.9|9959.9|232
1646137500000|2022-03-01 12:25:00|9974.9|9964.9|9968.1|9958.1|9978.1|9968.1|9967.9|9957.9|223
1646137800000|2022-03-01 12:30:00|9967.9|9957.9|9956.4|9946.4|9968.1|9958.1|9955.1|9945.1|331
1646138100000|2022-03-01 12:35:00|9956.6|9946.6|9963.1|9953.1|9965.4|9955.4|9956.4|9946.4|297
1646138400000|2022-03-01 12:40:00|9963.4|9953.4|9950.6|9940.6|9967.4|9957.4|9949.9|9939.9|296
1646138700000|2022-03-01 12:45:00|9950.4|9940.4|9952.6|9942.6|9954.9|9944.9|9947.6|9937.6|282
1646139000000|2022-03-01 12:50:00|9953.1|9943.1|9949.1|9939.1|9955.6|9945.6|9947.6|9937.6|297
1646139300000|2022-03-01 12:55:00|9949.4|9939.4|9946.1|9936.1|9954.4|9944.4|9942.4|9932.4|400
1646139600000|2022-03-01 13:00:00|9945.6|9935.6|9954.6|9944.6|9966.9|9956.9|9945.6|9935.6|658
1646139900000|2022-03-01 13:05:00|9955.9|9945.9|9955.9|9945.9|9963.6|9953.6|9948.6|9938.6|523
1646140200000|2022-03-01 13:10:00|9957.9|9947.9|9975.6|9965.6|9976.1|9966.1|9954.4|9944.4|534
1646140500000|2022-03-01 13:15:00|9975.9|9965.9|9972.4|9962.4|9976.6|9966.6|9965.9|9955.9|471
1646140800000|2022-03-01 13:20:00|9972.1|9962.1|9985.1|9975.1|9990.9|9980.9|9970.6|9960.6|538
1646141100000|2022-03-01 13:25:00|9985.4|9975.4|9990.9|9980.9|9991.9|9981.9|9981.1|9971.1|496
1646141400000|2022-03-01 13:30:00|9991.1|9981.1|10027.4|10017.4|10028.1|10018.1|9989.6|9979.6|538
1646141700000|2022-03-01 13:35:00|10026.9|10016.9|10038.6|10028.6|10044.1|10034.1|10026.4|10016.4|509
1646142000000|2022-03-01 13:40:00|10038.9|10028.9|10027.6|10017.6|10044.4|10034.4|10025.4|10015.4|424
1646142300000|2022-03-01 13:45:00|10027.4|10017.4|10026.4|10016.4|10032.9|10022.9|10015.4|10005.4|414
1646142600000|2022-03-01 13:50:00|10026.9|10016.9|10046.9|10036.9|10047.1|10037.1|10025.4|10015.4|515
1646142900000|2022-03-01 13:55:00|10045.9|10035.9|10037.6|10027.6|10050.4|10040.4|10031.6|10021.6|443
1646143200000|2022-03-01 14:00:00|10037.4|10027.4|10042.9|10032.9|10046.4|10036.4|10031.6|10021.6|506
1646143500000|2022-03-01 14:05:00|10043.9|10033.9|10041.6|10031.6|10048.6|10038.6|10032.1|10022.1|414
1646143800000|2022-03-01 14:10:00|10041.9|10031.9|10037.6|10027.6|10048.4|10038.4|10036.9|10026.9|450
1646144100000|2022-03-01 14:15:00|10037.9|10027.9|10033.1|10023.1|10043.4|10033.4|10032.1|10022.1|390
1646144400000|2022-03-01 14:20:00|10033.4|10023.4|10033.6|10023.6|10036.1|10026.1|10024.4|10014.4|417
1646144700000|2022-03-01 14:25:00|10033.4|10023.4|10032.4|10022.4|10037.1|10027.1|10029.6|10019.6|359
1646145000000|2022-03-01 14:30:00|10032.9|10022.9|10029.6|10019.6|10042.4|10032.4|10023.6|10013.6|503
1646145300000|2022-03-01 14:35:00|10029.4|10019.4|10032.9|10022.9|10036.4|10026.4|10018.9|10008.9|505
1646145600000|2022-03-01 14:40:00|10032.4|10022.4|10027.6|10017.6|10035.4|10025.4|10025.4|10015.4|356
1646145900000|2022-03-01 14:45:00|10027.9|10017.9|10023.9|10013.9|10029.9|10019.9|10020.9|10010.9|424
1646146200000|2022-03-01 14:50:00|10024.1|10014.1|9999.6|9989.6|10025.9|10015.9|9992.6|9982.6|436
1646146500000|2022-03-01 14:55:00|10000.4|9990.4|10014.9|10004.9|10017.9|10007.9|9997.1|9987.1|371
1646146800000|2022-03-01 15:00:00|10015.4|10005.4|9996.9|9986.9|10020.4|10010.4|9996.4|9986.4|360
1646147100000|2022-03-01 15:05:00|9993.6|9983.6|9988.9|9978.9|9996.9|9986.9|9988.9|9978.9|418
1646147400000|2022-03-01 15:10:00|9986.6|9976.6|9974.4|9964.4|9987.9|9977.9|9972.1|9962.1|421
1646147700000|2022-03-01 15:15:00|9974.6|9964.6|10007.1|9997.1|10007.1|9997.1|9970.9|9960.9|446
1646148000000|2022-03-01 15:20:00|10006.9|9996.9|9999.6|9989.6|10007.1|9997.1|9994.1|9984.1|445
1646148300000|2022-03-01 15:25:00|9999.4|9989.4|9997.6|9987.6|10001.9|9991.9|9994.1|9984.1|408
1646148600000|2022-03-01 15:30:00|9998.6|9988.6|10007.1|9997.1|10010.1|10000.1|9996.6|9986.6|403
1646148900000|2022-03-01 15:35:00|10007.6|9997.6|10012.1|10002.1|10015.6|10005.6|10000.1|9990.1|394
1646149200000|2022-03-01 15:40:00|10011.6|10001.6|10013.1|10003.1|10014.6|10004.6|10008.1|9998.1|319
1646149500000|2022-03-01 15:45:00|10013.4|10003.4|10012.1|10002.1|10021.1|10011.1|10007.9|9997.9|358
1646149800000|2022-03-01 15:50:00|10012.4|10002.4|10022.9|10012.9|10022.9|10012.9|10008.9|9998.9|269
1646150100000|2022-03-01 15:55:00|10023.6|10013.6|10027.9|10017.9|10029.4|10019.4|10015.4|10005.4|360
1646150400000|2022-03-01 16:00:00|10026.9|10016.9|10039.6|10029.6|10044.8|10034.8|10026.6|10016.6|353
1646150700000|2022-03-01 16:05:00|10039.4|10029.4|10044.1|10034.1|10044.4|10034.4|10036.4|10026.4|326
1646151000000|2022-03-01 16:10:00|10044.4|10034.4|10054.4|10044.4|10054.4|10044.4|10040.1|10030.1|322
1646151300000|2022-03-01 16:15:00|10053.6|10043.6|10055.9|10045.9|10059.1|10049.1|10050.9|10040.9|311
1646151600000|2022-03-01 16:20:00|10056.1|10046.1|10058.1|10048.1|10059.1|10049.1|10050.6|10040.6|254
1646151900000|2022-03-01 16:25:00|10057.9|10047.9|10055.9|10045.9|10060.6|10050.6|10054.9|10044.9|246
1646152200000|2022-03-01 16:30:00|10055.6|10045.6|10037.1|10027.1|10056.6|10046.6|10035.9|10025.9|397
1646152500000|2022-03-01 16:35:00|10037.4|10027.4|10048.9|10038.9|10049.6|10039.6|10034.9|10024.9|360
1646152800000|2022-03-01 16:40:00|10048.1|10038.1|10058.9|10048.9|10061.9|10051.9|10046.4|10036.4|389
1646153100000|2022-03-01 16:45:00|10058.6|10048.6|10073.6|10063.6|10075.6|10065.6|10057.6|10047.6|359
1646153400000|2022-03-01 16:50:00|10073.4|10063.4|10063.6|10053.6|10074.4|10064.4|10061.6|10051.6|349
1646153700000|2022-03-01 16:55:00|10063.9|10053.9|10063.1|10053.1|10068.1|10058.1|10062.1|10052.1|367
1646154000000|2022-03-01 17:00:00|10063.6|10053.6|10055.6|10045.6|10067.9|10057.9|10053.9|10043.9|368
1646154300000|2022-03-01 17:05:00|10055.9|10045.9|10067.4|10057.4|10068.6|10058.6|10050.1|10040.1|331
1646154600000|2022-03-01 17:10:00|10066.4|10056.4|10068.6|10058.6|10070.6|10060.6|10055.1|10045.1|355
1646154900000|2022-03-01 17:15:00|10067.1|10057.1|10062.6|10052.6|10069.4|10059.4|10048.9|10038.9|374
1646155200000|2022-03-01 17:20:00|10063.1|10053.1|10052.4|10042.4|10066.1|10056.1|10050.6|10040.6|445
1646155500000|2022-03-01 17:25:00|10052.6|10042.6|10055.4|10045.4|10059.4|10049.4|10051.1|10041.1|358
1646155800000|2022-03-01 17:30:00|10054.6|10044.6|10063.6|10053.6|10064.1|10054.1|10041.1|10031.1|393
1646156100000|2022-03-01 17:35:00|10064.1|10054.1|10043.9|10033.9|10068.1|10058.1|10041.9|10031.9|416
1646156400000|2022-03-01 17:40:00|10044.4|10034.4|10046.6|10036.6|10048.4|10038.4|10040.1|10030.1|368
1646156700000|2022-03-01 17:45:00|10045.9|10035.9|10060.1|10050.1|10063.9|10053.9|10040.9|10030.9|420
1646157000000|2022-03-01 17:50:00|10059.6|10049.6|10050.4|10040.4|10063.6|10053.6|10046.6|10036.6|387
1646157300000|2022-03-01 17:55:00|10050.6|10040.6|10079.4|10069.4|10083.8|10073.8|10047.4|10037.4|322
1646182800000|2022-03-02 01:00:00|10050.6|10040.6|10049.3|10039.3|10056.3|10046.3|10045.1|10035.1|237
1646183100000|2022-03-02 01:05:00|10048.4|10038.4|10043.1|10033.1|10056.3|10046.3|10042.6|10032.6|371
1646183400000|2022-03-02 01:10:00|10043.5|10033.5|10046|10036|10047.4|10037.4|10043.1|10033.1|90
1646183700000|2022-03-02 01:15:00|10036.1|10026.1|10027|10017|10043.6|10033.6|10026.3|10016.3|248
1646184000000|2022-03-02 01:20:00|10026.8|10016.8|10019.1|10009.1|10027.4|10017.4|10018.3|10008.3|317
1646184300000|2022-03-02 01:25:00|10019.9|10009.9|10029|10019|10029|10019|10019.1|10009.1|295
1646184600000|2022-03-02 01:30:00|10028.5|10018.5|10040.3|10030.3|10041|10031|10028.4|10018.4|311
1646184900000|2022-03-02 01:35:00|10039.9|10029.9|10030.8|10020.8|10040.1|10030.1|10030.3|10020.3|277
1646185200000|2022-03-02 01:40:00|10031.6|10021.6|10033.9|10023.9|10038|10028|10030.1|10020.1|309
1646185500000|2022-03-02 01:45:00|10033.4|10023.4|10031.1|10021.1|10035.8|10025.8|10027.4|10017.4|329
1646185800000|2022-03-02 01:50:00|10030.9|10020.9|10037.3|10027.3|10038.1|10028.1|10028.6|10018.6|359
1646186100000|2022-03-02 01:55:00|10036.9|10026.9|10037.4|10027.4|10039|10029|10030.4|10020.4|375
1646186400000|2022-03-02 02:00:00|10037.5|10027.5|10030.9|10020.9|10038.3|10028.3|10025.8|10015.8|326
1646186700000|2022-03-02 02:05:00|10030.5|10020.5|10032.4|10022.4|10036|10026|10028.1|10018.1|300
1646187000000|2022-03-02 02:10:00|10032.8|10022.8|10028.4|10018.4|10035.1|10025.1|10024.4|10014.4|358
1646187300000|2022-03-02 02:15:00|10028.1|10018.1|10023.8|10013.8|10031.1|10021.1|10018.1|10008.1|268
1646187600000|2022-03-02 02:20:00|10024|10014|10019.1|10009.1|10026.1|10016.1|10017.4|10007.4|241
1646187900000|2022-03-02 02:25:00|10019.5|10009.5|10030.5|10020.5|10030.5|10020.5|10018.5|10008.5|225
1646188200000|2022-03-02 02:30:00|10031|10021|10043.1|10033.1|10043.6|10033.6|10028.5|10018.5|283
1646188500000|2022-03-02 02:35:00|10043.4|10033.4|10054.3|10044.3|10054.3|10044.3|10041.9|10031.9|342
1646188800000|2022-03-02 02:40:00|10055.1|10045.1|10035|10025|10062.6|10052.6|10032.1|10022.1|433
1646189100000|2022-03-02 02:45:00|10034.1|10024.1|10022.6|10012.6|10035.4|10025.4|10017.8|10007.8|416
1646189400000|2022-03-02 02:50:00|10023.1|10013.1|10025|10015|10030.5|10020.5|10022.4|10012.4|327
1646189700000|2022-03-02 02:55:00|10024.4|10014.4|10031.1|10021.1|10035.6|10025.6|10022.4|10012.4|374
1646190000000|2022-03-02 03:00:00|10031.4|10021.4|10026.1|10016.1|10034.4|10024.4|10025.4|10015.4|367
1646190300000|2022-03-02 03:05:00|10025.9|10015.9|10015.6|10005.6|10030.6|10020.6|10014.9|10004.9|191
1646190600000|2022-03-02 03:10:00|10015.5|10005.5|10012|10002|10018.5|10008.5|10012|10002|218
1646190900000|2022-03-02 03:15:00|10012.3|10002.3|10010|10000|10015.6|10005.6|10003.9|9993.9|257
1646191200000|2022-03-02 03:20:00|10010.4|10000.4|10007.1|9997.1|10010.9|10000.9|10005.6|9995.6|311
1646191500000|2022-03-02 03:25:00|10007.4|9997.4|10009.8|9999.8|10013.6|10003.6|10006.8|9996.8|244
1646191800000|2022-03-02 03:30:00|10010.5|10000.5|10015.3|10005.3|10015.6|10005.6|10009.1|9999.1|117
1646192100000|2022-03-02 03:35:00|10015.5|10005.5|10015.6|10005.6|10016.3|10006.3|10010.4|10000.4|117
1646192400000|2022-03-02 03:40:00|10015.4|10005.4|10009.1|9999.1|10015.6|10005.6|10009.1|9999.1|113
1646192700000|2022-03-02 03:45:00|10009.4|9999.4|10013.5|10003.5|10014.6|10004.6|10008.6|9998.6|124
1646193000000|2022-03-02 03:50:00|10013.9|10003.9|10015.5|10005.5|10015.5|10005.5|10012.4|10002.4|69
1646193300000|2022-03-02 03:55:00|10016|10006|10011.1|10001.1|10017.1|10007.1|10009.6|9999.6|87
1646193600000|2022-03-02 04:00:00|10011.9|10001.9|10010.1|10000.1|10011.9|10001.9|10008.3|9998.3|89
1646193900000|2022-03-02 04:05:00|10010.4|10000.4|10010.5|10000.5|10011.6|10001.6|10005.6|9995.6|114
1646194200000|2022-03-02 04:10:00|10010.9|10000.9|10011|10001|10012.6|10002.6|10010.1|10000.1|145
1646194500000|2022-03-02 04:15:00|10010.8|10000.8|10010.9|10000.9|10013.4|10003.4|10010.4|10000.4|167
1646194800000|2022-03-02 04:20:00|10011.1|10001.1|10013.6|10003.6|10015.4|10005.4|10010.6|10000.6|167
1646195100000|2022-03-02 04:25:00|10013.4|10003.4|10015.8|10005.8|10015.8|10005.8|10010.5|10000.5|124
1646195400000|2022-03-02 04:30:00|10015.4|10005.4|10014|10004|10015.8|10005.8|10012.8|10002.8|118
1646195700000|2022-03-02 04:35:00|10013.9|10003.9|10014|10004|10015.6|10005.6|10013.5|10003.5|140
1646196000000|2022-03-02 04:40:00|10014.4|10004.4|10018.4|10008.4|10020|10010|10014.1|10004.1|133
1646196300000|2022-03-02 04:45:00|10018.1|10008.1|10020.9|10010.9|10022.6|10012.6|10017.1|10007.1|115
1646196600000|2022-03-02 04:50:00|10021.3|10011.3|10023.8|10013.8|10026.1|10016.1|10021|10011|115
1646196900000|2022-03-02 04:55:00|10023.5|10013.5|10026|10016|10026|10016|10022.9|10012.9|163
1646197200000|2022-03-02 05:00:00|10025.6|10015.6|10021.4|10011.4|10025.6|10015.6|10020.3|10010.3|120
1646197500000|2022-03-02 05:05:00|10021.6|10011.6|10024.6|10014.6|10025.8|10015.8|10021.4|10011.4|134
1646197800000|2022-03-02 05:10:00|10024.9|10014.9|10021.1|10011.1|10025.6|10015.6|10020.6|10010.6|193
1646198100000|2022-03-02 05:15:00|10021.5|10011.5|10021.5|10011.5|10023.6|10013.6|10019.1|10009.1|131
1646198400000|2022-03-02 05:20:00|10021.1|10011.1|10003.5|9993.5|10021.1|10011.1|10002.9|9992.9|141
1646198700000|2022-03-02 05:25:00|10003.4|9993.4|10011.4|10001.4|10012.5|10002.5|10002.9|9992.9|145
1646199000000|2022-03-02 05:30:00|10011.1|10001.1|10015.6|10005.6|10019.4|10009.4|10002.9|9992.9|277
1646199300000|2022-03-02 05:35:00|10015.9|10005.9|10006.8|9996.8|10017.4|10007.4|10005.5|9995.5|326
1646199600000|2022-03-02 05:40:00|10006.4|9996.4|10009.5|9999.5|10009.5|9999.5|10005.5|9995.5|332
1646199900000|2022-03-02 05:45:00|10009|9999|10010.1|10000.1|10017.8|10007.8|10006.6|9996.6|278
1646200200000|2022-03-02 05:50:00|10010.5|10000.5|10007.1|9997.1|10012.9|10002.9|10006.4|9996.4|272
1646200500000|2022-03-02 05:55:00|10007.4|9997.4|9995.6|9985.6|10008.3|9998.3|9994.1|9984.1|320
1646200800000|2022-03-02 06:00:00|9994.9|9984.9|9997.4|9987.4|10004.9|9994.9|9994.6|9984.6|285
1646201100000|2022-03-02 06:05:00|9997.8|9987.8|10006.3|9996.3|10008.4|9998.4|9996.6|9986.6|320
1646201400000|2022-03-02 06:10:00|10006.5|9996.5|10005.6|9995.6|10008.3|9998.3|10000.6|9990.6|265
1646201700000|2022-03-02 06:15:00|10004.6|9994.6|10014.6|10004.6|10016.3|10006.3|10002.9|9992.9|296
1646202000000|2022-03-02 06:20:00|10014.9|10004.9|10006.1|9996.1|10016|10006|10006.1|9996.1|303
1646202300000|2022-03-02 06:25:00|10006.4|9996.4|10015.6|10005.6|10016.3|10006.3|10005.6|9995.6|272
1646202600000|2022-03-02 06:30:00|10015.3|10005.3|10012.8|10002.8|10017.9|10007.9|10010.9|10000.9|331
1646202900000|2022-03-02 06:35:00|10012.9|10002.9|10018.9|10008.9|10019.1|10009.1|10012.4|10002.4|249
1646203200000|2022-03-02 06:40:00|10018.6|10008.6|10023.9|10013.9|10025.4|10015.4|10013|10003|313
1646203500000|2022-03-02 06:45:00|10023.6|10013.6|10025.8|10015.8|10027.6|10017.6|10022.9|10012.9|314
1646203800000|2022-03-02 06:50:00|10026.4|10016.4|10020.1|10010.1|10027.5|10017.5|10019|10009|374
1646204100000|2022-03-02 06:55:00|10020.4|10010.4|10020.4|10010.4|10022.1|10012.1|10016.5|10006.5|332
1646204400000|2022-03-02 07:00:00|10020.6|10010.6|10018.5|10008.5|10023.5|10013.5|10015.3|10005.3|244
1646204700000|2022-03-02 07:05:00|10018.9|10008.9|10016.8|10006.8|10019.6|10009.6|10014|10004|229
1646205000000|2022-03-02 07:10:00|10017.1|10007.1|10030.1|10020.1|10031.1|10021.1|10017.1|10007.1|254
1646205300000|2022-03-02 07:15:00|10030.5|10020.5|10045.8|10035.8|10048.8|10038.8|10029.4|10019.4|264
1646205600000|2022-03-02 07:20:00|10045.6|10035.6|10053.1|10043.1|10058.1|10048.1|10045.6|10035.6|228
1646205900000|2022-03-02 07:25:00|10053.4|10043.4|10061|10051|10064.4|10054.4|10053.1|10043.1|267
1646206200000|2022-03-02 07:30:00|10060.6|10050.6|10068.1|10058.1|10069.1|10059.1|10060.1|10050.1|296
1646206500000|2022-03-02 07:35:00|10067.9|10057.9|10066.5|10056.5|10071.6|10061.6|10063.6|10053.6|257
1646206800000|2022-03-02 07:40:00|10066.9|10056.9|10066.9|10056.9|10072.3|10062.3|10065.3|10055.3|204
1646207100000|2022-03-02 07:45:00|10067.1|10057.1|10068.6|10058.6|10072.5|10062.5|10065.6|10055.6|211
1646207400000|2022-03-02 07:50:00|10068.9|10058.9|10071.6|10061.6|10076.5|10066.5|10066.8|10056.8|281
1646207700000|2022-03-02 07:55:00|10071.9|10061.9|10079.9|10069.9|10087.1|10077.1|10067.6|10057.6|283
1646208000000|2022-03-02 08:00:00|10079.1|10069.1|10072.1|10062.1|10082.6|10072.6|10068.9|10058.9|415
1646208300000|2022-03-02 08:05:00|10072.9|10062.9|10073.9|10063.9|10075.9|10065.9|10067.6|10057.6|333
1646208600000|2022-03-02 08:10:00|10074.1|10064.1|10076.1|10066.1|10083.4|10073.4|10071.1|10061.1|436
1646208900000|2022-03-02 08:15:00|10075.4|10065.4|10079.9|10069.9|10082.1|10072.1|10075.1|10065.1|366
1646209200000|2022-03-02 08:20:00|10079.6|10069.6|10076.9|10066.9|10082.6|10072.6|10073.4|10063.4|388
1646209500000|2022-03-02 08:25:00|10077.4|10067.4|10074.1|10064.1|10078.6|10068.6|10073.9|10063.9|280
1646209800000|2022-03-02 08:30:00|10073.9|10063.9|10075.9|10065.9|10078.6|10068.6|10073.1|10063.1|206
1646210100000|2022-03-02 08:35:00|10076.1|10066.1|10083.4|10073.4|10083.4|10073.4|10074.4|10064.4|289
1646210400000|2022-03-02 08:40:00|10083.6|10073.6|10083.9|10073.9|10088.1|10078.1|10081.4|10071.4|363
1646210700000|2022-03-02 08:45:00|10084.1|10074.1|10073.9|10063.9|10084.6|10074.6|10070.4|10060.4|215
1646211000000|2022-03-02 08:50:00|10074.1|10064.1|10074.1|10064.1|10078.1|10068.1|10073.1|10063.1|281
1646211300000|2022-03-02 08:55:00|10074.4|10064.4|10084.1|10074.1|10091.1|10081.1|10073.1|10063.1|323
1646211600000|2022-03-02 09:00:00|10085.4|10075.4|10102.4|10092.4|10116.4|10106.4|10085.4|10075.4|383
1646211900000|2022-03-02 09:05:00|10101.9|10091.9|10117.9|10107.9|10123.6|10113.6|10101.1|10091.1|290
1646212200000|2022-03-02 09:10:00|10117.6|10107.6|10113.4|10103.4|10124.1|10114.1|10108.9|10098.9|263
1646212500000|2022-03-02 09:15:00|10113.6|10103.6|10126.6|10116.6|10126.9|10116.9|10109.1|10099.1|259
1646212800000|2022-03-02 09:20:00|10126.4|10116.4|10121.1|10111.1|10126.4|10116.4|10119.6|10109.6|253
1646213100000|2022-03-02 09:25:00|10121.4|10111.4|10126.4|10116.4|10126.6|10116.6|10119.9|10109.9|280
1646213400000|2022-03-02 09:30:00|10126.9|10116.9|10133.9|10123.9|10143.4|10133.4|10123.4|10113.4|491
1646213700000|2022-03-02 09:35:00|10133.6|10123.6|10124.4|10114.4|10134.9|10124.9|10119.9|10109.9|442
1646214000000|2022-03-02 09:40:00|10124.1|10114.1|10152.4|10142.4|10153.6|10143.6|10119.9|10109.9|297
1646214300000|2022-03-02 09:45:00|10153.1|10143.1|10161.1|10151.1|10163.1|10153.1|10149.6|10139.6|193
1646214600000|2022-03-02 09:50:00|10161.4|10151.4|10167.9|10157.9|10168.9|10158.9|10160.4|10150.4|256
1646214900000|2022-03-02 09:55:00|10168.1|10158.1|10163.1|10153.1|10168.1|10158.1|10162.1|10152.1|234
1646215200000|2022-03-02 10:00:00|10162.6|10152.6|10154.6|10144.6|10169.1|10159.1|10154.6|10144.6|212
1646215500000|2022-03-02 10:05:00|10154.9|10144.9|10159.9|10149.9|10163.9|10153.9|10150.9|10140.9|233
1646215800000|2022-03-02 10:10:00|10160.1|10150.1|10140.1|10130.1|10160.1|10150.1|10138.4|10128.4|270
1646216100000|2022-03-02 10:15:00|10140.4|10130.4|10145.4|10135.4|10150.6|10140.6|10138.9|10128.9|260
1646216400000|2022-03-02 10:20:00|10144.6|10134.6|10146.4|10136.4|10148.1|10138.1|10143.4|10133.4|181
1646216700000|2022-03-02 10:25:00|10146.6|10136.6|10143.9|10133.9|10148.4|10138.4|10142.6|10132.6|279
1646217000000|2022-03-02 10:30:00|10143.6|10133.6|10139.9|10129.9|10145.6|10135.6|10136.6|10126.6|242
1646217300000|2022-03-02 10:35:00|10140.1|10130.1|10157.9|10147.9|10160.6|10150.6|10137.6|10127.6|241
1646217600000|2022-03-02 10:40:00|10157.4|10147.4|10160.9|10150.9|10162.4|10152.4|10151.1|10141.1|259
1646217900000|2022-03-02 10:45:00|10160.6|10150.6|10169.6|10159.6|10169.9|10159.9|10159.6|10149.6|270
1646218200000|2022-03-02 10:50:00|10169.9|10159.9|10170.4|10160.4|10174.4|10164.4|10165.4|10155.4|187
1646218500000|2022-03-02 10:55:00|10171.1|10161.1|10175.4|10165.4|10175.9|10165.9|10170.6|10160.6|284
1646218800000|2022-03-02 11:00:00|10174.9|10164.9|10190.6|10180.6|10193.1|10183.1|10174.9|10164.9|182
1646219100000|2022-03-02 11:05:00|10190.4|10180.4|10203.1|10193.1|10211.9|10201.9|10183.1|10173.1|270
1646219400000|2022-03-02 11:10:00|10203.4|10193.4|10214.9|10204.9|10218.4|10208.4|10198.4|10188.4|291
1646219700000|2022-03-02 11:15:00|10214.4|10204.4|10215.9|10205.9|10219.1|10209.1|10207.1|10197.1|272
1646220000000|2022-03-02 11:20:00|10216.6|10206.6|10212.4|10202.4|10218.1|10208.1|10208.4|10198.4|233
1646220300000|2022-03-02 11:25:00|10211.1|10201.1|10205.9|10195.9|10213.6|10203.6|10202.9|10192.9|272
1646220600000|2022-03-02 11:30:00|10205.6|10195.6|10205.9|10195.9|10217.1|10207.1|10203.6|10193.6|338
1646220900000|2022-03-02 11:35:00|10206.1|10196.1|10211.6|10201.6|10217.4|10207.4|10204.4|10194.4|248
1646221200000|2022-03-02 11:40:00|10211.9|10201.9|10223.9|10213.9|10233.9|10223.9|10206.1|10196.1|256
1646221500000|2022-03-02 11:45:00|10224.1|10214.1|10197.6|10187.6|10224.4|10214.4|10196.9|10186.9|211
1646221800000|2022-03-02 11:50:00|10197.9|10187.9|10215.4|10205.4|10217.9|10207.9|10185.4|10175.4|343
1646222100000|2022-03-02 11:55:00|10215.5|10205.5|10210.1|10200.1|10215.5|10205.5|10209.9|10199.9|195
1646222400000|2022-03-02 12:00:00|10210.4|10200.4|10217.1|10207.1|10219.1|10209.1|10206.1|10196.1|271
1646222700000|2022-03-02 12:05:00|10217.9|10207.9|10229.1|10219.1|10231.4|10221.4|10212.9|10202.9|259
1646223000000|2022-03-02 12:10:00|10229.4|10219.4|10236.1|10226.1|10238.9|10228.9|10229.1|10219.1|223
1646223300000|2022-03-02 12:15:00|10235.9|10225.9|10237.1|10227.1|10241.9|10231.9|10228.6|10218.6|256
1646223600000|2022-03-02 12:20:00|10236.4|10226.4|10244.4|10234.4|10245.6|10235.6|10228.6|10218.6|286
1646223900000|2022-03-02 12:25:00|10243.4|10233.4|10237.6|10227.6|10244.6|10234.6|10228.1|10218.1|281
1646224200000|2022-03-02 12:30:00|10237.4|10227.4|10233.6|10223.6|10242.9|10232.9|10228.1|10218.1|342
1646224500000|2022-03-02 12:35:00|10233.9|10223.9|10229.6|10219.6|10238.4|10228.4|10225.1|10215.1|291
1646224800000|2022-03-02 12:40:00|10229.9|10219.9|10231.9|10221.9|10242.9|10232.9|10227|10217|255
1646225100000|2022-03-02 12:45:00|10232.1|10222.1|10237.9|10227.9|10244.6|10234.6|10229.4|10219.4|239
1646225400000|2022-03-02 12:50:00|10237.4|10227.4|10252.6|10242.6|10252.6|10242.6|10236.6|10226.6|255
1646225700000|2022-03-02 12:55:00|10252.1|10242.1|10272.9|10262.9|10284.6|10274.6|10252.1|10242.1|365
1646226000000|2022-03-02 13:00:00|10274.1|10264.1|10268.6|10258.6|10274.1|10264.1|10243.1|10233.1|616
1646226300000|2022-03-02 13:05:00|10270.4|10260.4|10269.6|10259.6|10284.9|10274.9|10264.9|10254.9|448
1646226600000|2022-03-02 13:10:00|10266.6|10256.6|10260.9|10250.9|10294.6|10284.6|10259.6|10249.6|429
1646226900000|2022-03-02 13:15:00|10259.8|10249.8|10256.1|10246.1|10272.6|10262.6|10254.1|10244.1|444
1646227200000|2022-03-02 13:20:00|10256.4|10246.4|10258.1|10248.1|10264.4|10254.4|10246.1|10236.1|486
1646227500000|2022-03-02 13:25:00|10257.4|10247.4|10255.6|10245.6|10265.6|10255.6|10252.1|10242.1|406
1646227800000|2022-03-02 13:30:00|10255.9|10245.9|10278.1|10268.1|10279.6|10269.6|10255.9|10245.9|441
1646228100000|2022-03-02 13:35:00|10277.1|10267.1|10281.4|10271.4|10293.4|10283.4|10273.4|10263.4|415
1646228400000|2022-03-02 13:40:00|10280.6|10270.6|10278.6|10268.6|10288.9|10278.9|10278.4|10268.4|402
1646228700000|2022-03-02 13:45:00|10279.1|10269.1|10272.4|10262.4|10283.4|10273.4|10265.4|10255.4|399
1646229000000|2022-03-02 13:50:00|10272.6|10262.6|10283.4|10273.4|10283.9|10273.9|10270.1|10260.1|343
1646229300000|2022-03-02 13:55:00|10283.6|10273.6|10287.9|10277.9|10289.6|10279.6|10281.1|10271.1|311
1646229600000|2022-03-02 14:00:00|10287.1|10277.1|10276.9|10266.9|10287.9|10277.9|10266.1|10256.1|393
1646229900000|2022-03-02 14:05:00|10276.1|10266.1|10266.6|10256.6|10284.6|10274.6|10265.4|10255.4|367
1646230200000|2022-03-02 14:10:00|10267.4|10257.4|10247.4|10237.4|10273.1|10263.1|10246.6|10236.6|384
1646230500000|2022-03-02 14:15:00|10247.6|10237.6|10236.1|10226.1|10253.9|10243.9|10231.1|10221.1|411
1646230800000|2022-03-02 14:20:00|10235.6|10225.6|10249.6|10239.6|10250.9|10240.9|10230.6|10220.6|395
1646231100000|2022-03-02 14:25:00|10249.9|10239.9|10233.9|10223.9|10250.1|10240.1|10230.6|10220.6|329
1646231400000|2022-03-02 14:30:00|10233.6|10223.6|10201.1|10191.1|10234.6|10224.6|10200.1|10190.1|418
1646231700000|2022-03-02 14:35:00|10201.4|10191.4|10199.6|10189.6|10205.4|10195.4|10190.1|10180.1|498
1646232000000|2022-03-02 14:40:00|10198.6|10188.6|10210.6|10200.6|10214.9|10204.9|10192.4|10182.4|412
1646232300000|2022-03-02 14:45:00|10211.1|10201.1|10190.6|10180.6|10211.9|10201.9|10190.4|10180.4|447
1646232600000|2022-03-02 14:50:00|10190.4|10180.4|10204.9|10194.9|10207.4|10197.4|10190.4|10180.4|464
1646232900000|2022-03-02 14:55:00|10205.6|10195.6|10217.4|10207.4|10218.6|10208.6|10201.1|10191.1|424
1646233200000|2022-03-02 15:00:00|10217.6|10207.6|10215.6|10205.6|10229.1|10219.1|10214.1|10204.1|451
1646233500000|2022-03-02 15:05:00|10215.4|10205.4|10203.6|10193.6|10216.4|10206.4|10195.9|10185.9|450
1646233800000|2022-03-02 15:10:00|10204.4|10194.4|10172.9|10162.9|10204.4|10194.4|10172.9|10162.9|426
1646234100000|2022-03-02 15:15:00|10173.1|10163.1|10175.6|10165.6|10180.4|10170.4|10169.6|10159.6|409
1646234400000|2022-03-02 15:20:00|10175.4|10165.4|10174.9|10164.9|10187.4|10177.4|10174.1|10164.1|396
1646234700000|2022-03-02 15:25:00|10174.6|10164.6|10158.9|10148.9|10178.4|10168.4|10158.6|10148.6|468
1646235000000|2022-03-02 15:30:00|10157.9|10147.9|10145.1|10135.1|10159.6|10149.6|10134.6|10124.6|567
1646235300000|2022-03-02 15:35:00|10145.4|10135.4|10137.4|10127.4|10145.4|10135.4|10130.4|10120.4|546
1646235600000|2022-03-02 15:40:00|10136.9|10126.9|10136.6|10126.6|10142.1|10132.1|10123.1|10113.1|441
1646235900000|2022-03-02 15:45:00|10136.9|10126.9|10131.6|10121.6|10137.9|10127.9|10130.1|10120.1|442
1646236200000|2022-03-02 15:50:00|10132.4|10122.4|10125.9|10115.9|10139.6|10129.6|10120.6|10110.6|434
1646236500000|2022-03-02 15:55:00|10126.1|10116.1|10132.9|10122.9|10133.1|10123.1|10108.6|10098.6|537
1646236800000|2022-03-02 16:00:00|10131.1|10121.1|10133.4|10123.4|10138.4|10128.4|10123.4|10113.4|536
1646237100000|2022-03-02 16:05:00|10133.6|10123.6|10144.4|10134.4|10144.4|10134.4|10128.6|10118.6|492
1646237400000|2022-03-02 16:10:00|10143.9|10133.9|10147.4|10137.4|10147.4|10137.4|10129.9|10119.9|465
1646237700000|2022-03-02 16:15:00|10147.1|10137.1|10145.1|10135.1|10160.9|10150.9|10139.6|10129.6|420
1646238000000|2022-03-02 16:20:00|10145.6|10135.6|10150.1|10140.1|10154.4|10144.4|10143.6|10133.6|386
1646238300000|2022-03-02 16:25:00|10150.4|10140.4|10157.9|10147.9|10165.1|10155.1|10144.1|10134.1|374
1646238600000|2022-03-02 16:30:00|10158.6|10148.6|10189.9|10179.9|10191.1|10181.1|10150.1|10140.1|504
1646238900000|2022-03-02 16:35:00|10190.6|10180.6|10181.4|10171.4|10194.1|10184.1|10179.1|10169.1|491
1646239200000|2022-03-02 16:40:00|10180.6|10170.6|10152.9|10142.9|10185.1|10175.1|10152.6|10142.6|455
1646239500000|2022-03-02 16:45:00|10152.6|10142.6|10157.4|10147.4|10182.6|10172.6|10152.1|10142.1|403
1646239800000|2022-03-02 16:50:00|10157.6|10147.6|10155.4|10145.4|10160.6|10150.6|10149.6|10139.6|349
1646240100000|2022-03-02 16:55:00|10155.1|10145.1|10152.6|10142.6|10155.6|10145.6|10141.1|10131.1|260
1646240400000|2022-03-02 17:00:00|10153.1|10143.1|10172.1|10162.1|10174.9|10164.9|10150.9|10140.9|199
1646240700000|2022-03-02 17:05:00|10171.4|10161.4|10173.1|10163.1|10175.4|10165.4|10161.6|10151.6|277
1646241000000|2022-03-02 17:10:00|10173.4|10163.4|10166.6|10156.6|10173.4|10163.4|10161.4|10151.4|310
1646241300000|2022-03-02 17:15:00|10167.6|10157.6|10187.6|10177.6|10193.1|10183.1|10165.4|10155.4|252
1646241600000|2022-03-02 17:20:00|10189.4|10179.4|10196.4|10186.4|10197.9|10187.9|10186.1|10176.1|249
1646241900000|2022-03-02 17:25:00|10196.1|10186.1|10195.6|10185.6|10199.1|10189.1|10191.9|10181.9|207
1646242200000|2022-03-02 17:30:00|10195.4|10185.4|10211.9|10201.9|10212.1|10202.1|10191.6|10181.6|329
1646242500000|2022-03-02 17:35:00|10210.9|10200.9|10211.4|10201.4|10219.1|10209.1|10206.9|10196.9|290
1646242800000|2022-03-02 17:40:00|10211.6|10201.6|10213.9|10203.9|10218.6|10208.6|10207.1|10197.1|203
1646243100000|2022-03-02 17:45:00|10214.1|10204.1|10220.6|10210.6|10220.6|10210.6|10210.1|10200.1|214
1646243400000|2022-03-02 17:50:00|10219.6|10209.6|10221.6|10211.6|10224.9|10214.9|10210.9|10200.9|225
1646243700000|2022-03-02 17:55:00|10221.4|10211.4|10242|10232|10242|10232|10216|10206|208
1646269200000|2022-03-03 01:00:00|10229.8|10219.8|10246.3|10236.3|10249.9|10239.9|10226.6|10216.6|228
1646269500000|2022-03-03 01:05:00|10247.1|10237.1|10212.3|10202.3|10247.3|10237.3|10212.3|10202.3|302
1646269800000|2022-03-03 01:10:00|10212.5|10202.5|10219.6|10209.6|10225.4|10215.4|10211.3|10201.3|242
1646270100000|2022-03-03 01:15:00|10220.4|10210.4|10231.3|10221.3|10237.9|10227.9|10216.1|10206.1|308
1646270400000|2022-03-03 01:20:00|10231.4|10221.4|10235.6|10225.6|10237.6|10227.6|10228.5|10218.5|277
1646270700000|2022-03-03 01:25:00|10234.8|10224.8|10255.6|10245.6|10261.8|10251.8|10228.8|10218.8|368
1646271000000|2022-03-03 01:30:00|10255.4|10245.4|10266.1|10256.1|10266.1|10256.1|10254.4|10244.4|387
1646271300000|2022-03-03 01:35:00|10266.3|10256.3|10270.8|10260.8|10280.8|10270.8|10263.4|10253.4|275
1646271600000|2022-03-03 01:40:00|10270.3|10260.3|10268.4|10258.4|10278.1|10268.1|10259.9|10249.9|237
1646271900000|2022-03-03 01:45:00|10267.6|10257.6|10261.6|10251.6|10271.1|10261.1|10261.3|10251.3|222
1646272200000|2022-03-03 01:50:00|10261.9|10251.9|10275.9|10265.9|10279.4|10269.4|10261.9|10251.9|193
1646272500000|2022-03-03 01:55:00|10276.3|10266.3|10278.8|10268.8|10281.1|10271.1|10271.1|10261.1|174
1646272800000|2022-03-03 02:00:00|10278.5|10268.5|10267.4|10257.4|10281.3|10271.3|10266.5|10256.5|249
1646273100000|2022-03-03 02:05:00|10267.6|10257.6|10263.9|10253.9|10275.3|10265.3|10262.6|10252.6|221
1646273400000|2022-03-03 02:10:00|10260.5|10250.5|10270.4|10260.4|10272.6|10262.6|10257.1|10247.1|260
1646273700000|2022-03-03 02:15:00|10270.6|10260.6|10270.6|10260.6|10272.5|10262.5|10268.1|10258.1|102
1646274000000|2022-03-03 02:20:00|10270.4|10260.4|10270.3|10260.3|10273.9|10263.9|10270.3|10260.3|97
1646274300000|2022-03-03 02:25:00|10270.6|10260.6|10268.9|10258.9|10272.1|10262.1|10268.6|10258.6|107
1646274600000|2022-03-03 02:30:00|10268.6|10258.6|10278.5|10268.5|10282.1|10272.1|10265.8|10255.8|226
1646274900000|2022-03-03 02:35:00|10278.8|10268.8|10293.8|10283.8|10297.6|10287.6|10278.3|10268.3|202
1646275200000|2022-03-03 02:40:00|10294.1|10284.1|10295.4|10285.4|10299.4|10289.4|10291.9|10281.9|158
1646275500000|2022-03-03 02:45:00|10295.1|10285.1|10289.3|10279.3|10295.8|10285.8|10287.6|10277.6|231
1646275800000|2022-03-03 02:50:00|10288.9|10278.9|10288.1|10278.1|10294.4|10284.4|10287.3|10277.3|223
1646276100000|2022-03-03 02:55:00|10288.4|10278.4|10287|10277|10289.6|10279.6|10281.6|10271.6|205
1646276400000|2022-03-03 03:00:00|10287.4|10277.4|10285|10275|10288.9|10278.9|10281.9|10271.9|193
1646276700000|2022-03-03 03:05:00|10284.8|10274.8|10285.6|10275.6|10289.4|10279.4|10280.4|10270.4|223
1646277000000|2022-03-03 03:10:00|10286|10276|10276.6|10266.6|10286|10276|10276.1|10266.1|297
1646277300000|2022-03-03 03:15:00|10276.4|10266.4|10272.8|10262.8|10276.9|10266.9|10268.5|10258.5|237
1646277600000|2022-03-03 03:20:00|10272.9|10262.9|10277.3|10267.3|10283|10273|10271.6|10261.6|262
1646277900000|2022-03-03 03:25:00|10277|10267|10274.1|10264.1|10279.9|10269.9|10271.6|10261.6|295
1646278200000|2022-03-03 03:30:00|10273.9|10263.9|10274|10264|10278.3|10268.3|10265.6|10255.6|163
1646278500000|2022-03-03 03:35:00|10273.8|10263.8|10278.9|10268.9|10278.9|10268.9|10268.8|10258.8|175
1646278800000|2022-03-03 03:40:00|10279.4|10269.4|10281.8|10271.8|10284.9|10274.9|10277.9|10267.9|118
1646279100000|2022-03-03 03:45:00|10282|10272|10283.8|10273.8|10285.8|10275.8|10280.5|10270.5|95
1646279400000|2022-03-03 03:50:00|10284|10274|10282.3|10272.3|10285.3|10275.3|10280.6|10270.6|76
1646279700000|2022-03-03 03:55:00|10281.9|10271.9|10288.1|10278.1|10288.6|10278.6|10281.9|10271.9|88
1646280000000|2022-03-03 04:00:00|10288.4|10278.4|10294.3|10284.3|10294.6|10284.6|10288.1|10278.1|91
1646280300000|2022-03-03 04:05:00|10294|10284|10351.4|10341.4|10353.3|10343.3|10293.1|10283.1|173
1646280600000|2022-03-03 04:10:00|10351.1|10341.1|10326.8|10316.8|10351.1|10341.1|10326.5|10316.5|164
1646280900000|2022-03-03 04:15:00|10327.4|10317.4|10339|10329|10340.9|10330.9|10327.1|10317.1|168
1646281200000|2022-03-03 04:20:00|10339.3|10329.3|10340.3|10330.3|10349.5|10339.5|10338.4|10328.4|152
1646281500000|2022-03-03 04:25:00|10340.6|10330.6|10352.5|10342.5|10352.5|10342.5|10335|10325|106
1646281800000|2022-03-03 04:30:00|10352.3|10342.3|10350.4|10340.4|10354.3|10344.3|10343.6|10333.6|107
1646282100000|2022-03-03 04:35:00|10350|10340|10351.8|10341.8|10352.3|10342.3|10347.4|10337.4|114
1646282400000|2022-03-03 04:40:00|10351.5|10341.5|10353.5|10343.5|10356.6|10346.6|10348.6|10338.6|163
1646282700000|2022-03-03 04:45:00|10353.8|10343.8|10363.4|10353.4|10363.4|10353.4|10350.6|10340.6|127
1646283000000|2022-03-03 04:50:00|10362.6|10352.6|10377|10367|10380.9|10370.9|10362.6|10352.6|132
1646283300000|2022-03-03 04:55:00|10376.6|10366.6|10376.6|10366.6|10383.6|10373.6|10373.9|10363.9|50
1646283600000|2022-03-03 05:00:00|10375.4|10365.4|10368.8|10358.8|10376.6|10366.6|10361|10351|173
1646283900000|2022-03-03 05:05:00|10368.4|10358.4|10372.3|10362.3|10377.1|10367.1|10366.1|10356.1|131
1646284200000|2022-03-03 05:10:00|10372.8|10362.8|10374.1|10364.1|10376.3|10366.3|10371.5|10361.5|181
1646284500000|2022-03-03 05:15:00|10374.8|10364.8|10378.9|10368.9|10380.6|10370.6|10373.6|10363.6|102
1646284800000|2022-03-03 05:20:00|10379.1|10369.1|10375.4|10365.4|10381.5|10371.5|10375.1|10365.1|104
1646285100000|2022-03-03 05:25:00|10375.1|10365.1|10373.9|10363.9|10377.5|10367.5|10371.1|10361.1|134
1646285400000|2022-03-03 05:30:00|10374.3|10364.3|10375.6|10365.6|10384.4|10374.4|10363.9|10353.9|513
1646285700000|2022-03-03 05:35:00|10376.5|10366.5|10366.9|10356.9|10377.6|10367.6|10366.4|10356.4|285
1646286000000|2022-03-03 05:40:00|10366.6|10356.6|10365.3|10355.3|10371.9|10361.9|10363|10353|275
1646286300000|2022-03-03 05:45:00|10364.5|10354.5|10350.8|10340.8|10364.5|10354.5|10346.9|10336.9|399
1646286600000|2022-03-03 05:50:00|10350.3|10340.3|10331.9|10321.9|10352|10342|10324.9|10314.9|349
1646286900000|2022-03-03 05:55:00|10331.6|10321.6|10311.1|10301.1|10336.4|10326.4|10309.5|10299.5|330
1646287200000|2022-03-03 06:00:00|10311.6|10301.6|10335.4|10325.4|10337.4|10327.4|10311.4|10301.4|321
1646287500000|2022-03-03 06:05:00|10336.1|10326.1|10345.4|10335.4|10347.6|10337.6|10335.6|10325.6|320
1646287800000|2022-03-03 06:10:00|10345.6|10335.6|10353.1|10343.1|10353.9|10343.9|10342.1|10332.1|358
1646288100000|2022-03-03 06:15:00|10353.6|10343.6|10370|10360|10370|10360|10352|10342|241
1646288400000|2022-03-03 06:20:00|10370.4|10360.4|10371.8|10361.8|10372|10362|10368.9|10358.9|222
1646288700000|2022-03-03 06:25:00|10371.9|10361.9|10383.1|10373.1|10383.4|10373.4|10371|10361|299
1646289000000|2022-03-03 06:30:00|10383.4|10373.4|10409|10399|10411.6|10401.6|10380.1|10370.1|230
1646289300000|2022-03-03 06:35:00|10409.8|10399.8|10408.1|10398.1|10420.3|10410.3|10405.5|10395.5|290
1646289600000|2022-03-03 06:40:00|10407.8|10397.8|10418.1|10408.1|10420.5|10410.5|10403.1|10393.1|272
1646289900000|2022-03-03 06:45:00|10418.4|10408.4|10381.9|10371.9|10418.6|10408.6|10381.3|10371.3|399
1646290200000|2022-03-03 06:50:00|10382.3|10372.3|10411.6|10401.6|10417|10407|10382|10372|387
1646290500000|2022-03-03 06:55:00|10412.3|10402.3|10411.5|10401.5|10415.8|10405.8|10403.9|10393.9|369
1646290800000|2022-03-03 07:00:00|10411|10401|10400.4|10390.4|10419.3|10409.3|10396.4|10386.4|245
1646291100000|2022-03-03 07:05:00|10400|10390|10402.5|10392.5|10411.6|10401.6|10397.8|10387.8|271
1646291400000|2022-03-03 07:10:00|10402.8|10392.8|10442.6|10432.6|10443|10433|10402.8|10392.8|267
1646291700000|2022-03-03 07:15:00|10442.4|10432.4|10428.3|10418.3|10442.6|10432.6|10426.6|10416.6|272
1646292000000|2022-03-03 07:20:00|10428|10418|10435.1|10425.1|10442|10432|10425.4|10415.4|272
1646292300000|2022-03-03 07:25:00|10435.4|10425.4|10426.4|10416.4|10442.9|10432.9|10426.4|10416.4|233
1646292600000|2022-03-03 07:30:00|10426.9|10416.9|10431.5|10421.5|10431.5|10421.5|10419.9|10409.9|284
1646292900000|2022-03-03 07:35:00|10431.9|10421.9|10420.8|10410.8|10438.6|10428.6|10420.5|10410.5|314
1646293200000|2022-03-03 07:40:00|10421|10411|10417.3|10405.8|10429.5|10419|10417.3|10405.8|218
1646293500000|2022-03-03 07:45:00|10417|10406.3|10406.8|10396.3|10417|10406.3|10400.8|10390.3|253
1646293800000|2022-03-03 07:50:00|10406.3|10395.8|10416|10405.5|10420.3|10409.8|10402.5|10392|157
1646294100000|2022-03-03 07:55:00|10415|10404.5|10388.6|10378.6|10415|10404.5|10382.9|10372.9|264
1646294400000|2022-03-03 08:00:00|10386.4|10376.4|10389.9|10379.9|10397.4|10387.4|10385.4|10375.4|375
1646294700000|2022-03-03 08:05:00|10390.1|10380.1|10399.6|10389.6|10405.6|10395.6|10390.1|10380.1|303
1646295000000|2022-03-03 08:10:00|10399.4|10389.4|10390.1|10380.1|10403.6|10393.6|10390.1|10380.1|293
1646295300000|2022-03-03 08:15:00|10389.4|10379.4|10392.6|10382.6|10397.6|10387.6|10382.9|10372.9|274
1646295600000|2022-03-03 08:20:00|10393.1|10383.1|10413.6|10403.6|10413.9|10403.9|10393.1|10383.1|206
1646295900000|2022-03-03 08:25:00|10413.9|10403.9|10389.9|10379.9|10413.9|10403.9|10389.9|10379.9|260
1646296200000|2022-03-03 08:30:00|10390.1|10380.1|10391.6|10381.6|10401.4|10391.4|10388.6|10378.6|232
1646296500000|2022-03-03 08:35:00|10392.1|10382.1|10401.9|10391.9|10402.6|10392.6|10390.4|10380.4|283
1646296800000|2022-03-03 08:40:00|10402.4|10392.4|10407.9|10397.9|10414.6|10404.6|10401.6|10391.6|211
1646297100000|2022-03-03 08:45:00|10407.4|10397.4|10424.1|10414.1|10424.9|10414.9|10407.4|10397.4|201
1646297400000|2022-03-03 08:50:00|10424.4|10414.4|10430.4|10420.4|10433.1|10423.1|10423.1|10413.1|198
1646297700000|2022-03-03 08:55:00|10430.6|10420.6|10434.9|10424.9|10436.4|10426.4|10425.9|10415.9|215
1646298000000|2022-03-03 09:00:00|10435.4|10425.4|10439.4|10429.4|10440.4|10430.4|10429.4|10419.4|267
1646298300000|2022-03-03 09:05:00|10439.6|10429.6|10432.6|10422.6|10445.1|10435.1|10430.6|10420.6|234
1646298600000|2022-03-03 09:10:00|10432.4|10422.4|10454.6|10444.6|10454.9|10444.9|10429.4|10419.4|268
1646298900000|2022-03-03 09:15:00|10454.4|10444.4|10430.6|10420.6|10454.4|10444.4|10430.4|10420.4|264
1646299200000|2022-03-03 09:20:00|10429.9|10419.9|10438.9|10428.9|10439.6|10429.6|10429.9|10419.9|332
1646299500000|2022-03-03 09:25:00|10439.1|10429.1|10435.6|10425.6|10452.6|10442.6|10434.1|10424.1|349
1646299800000|2022-03-03 09:30:00|10435.1|10425.1|10432.6|10422.6|10440.9|10430.9|10430.9|10420.9|323
1646300100000|2022-03-03 09:35:00|10432.9|10422.9|10427.6|10417.6|10437.9|10427.9|10425.9|10415.9|249
1646300400000|2022-03-03 09:40:00|10427.9|10417.9|10414.6|10404.6|10427.9|10417.9|10414.4|10404.4|255
1646300700000|2022-03-03 09:45:00|10416.1|10406.1|10425.6|10415.6|10426.4|10416.4|10415.4|10405.4|299
1646301000000|2022-03-03 09:50:00|10425.4|10415.4|10420.6|10410.6|10430.4|10420.4|10420.4|10410.4|263
1646301300000|2022-03-03 09:55:00|10420.9|10410.9|10413.6|10403.6|10421.4|10411.4|10411.4|10401.4|270
1646301600000|2022-03-03 10:00:00|10413.4|10403.4|10404.4|10394.4|10419.9|10409.9|10404.1|10394.1|230
1646301900000|2022-03-03 10:05:00|10404.1|10394.1|10396.9|10386.9|10412.6|10402.6|10393.1|10383.1|211
1646302200000|2022-03-03 10:10:00|10397.6|10387.6|10404.9|10394.9|10412.6|10402.6|10397.6|10387.6|277
1646302500000|2022-03-03 10:15:00|10405.1|10395.1|10394.1|10384.1|10407.6|10397.6|10392.1|10382.1|213
1646302800000|2022-03-03 10:20:00|10393.4|10383.4|10399.9|10389.9|10402.4|10392.4|10391.9|10381.9|198
1646303100000|2022-03-03 10:25:00|10399.4|10389.4|10400.9|10390.9|10403.4|10393.4|10388.4|10378.4|205
1646303400000|2022-03-03 10:30:00|10401.1|10391.1|10400.9|10390.9|10404.1|10394.1|10395.1|10385.1|273
1646303700000|2022-03-03 10:35:00|10401.1|10391.1|10403.9|10393.9|10404.9|10394.9|10396.4|10386.4|217
1646304000000|2022-03-03 10:40:00|10404.1|10394.1|10410.1|10400.1|10411.9|10401.9|10403.4|10393.4|136
1646304300000|2022-03-03 10:45:00|10409.9|10399.9|10408.4|10398.4|10415.6|10405.6|10403.1|10393.1|219
1646304600000|2022-03-03 10:50:00|10408.6|10398.6|10411.6|10401.6|10411.6|10401.6|10404.1|10394.1|148
1646304900000|2022-03-03 10:55:00|10412.1|10402.1|10412.1|10402.1|10415.6|10405.6|10404.4|10394.4|183
1646305200000|2022-03-03 11:00:00|10412.4|10402.4|10404.6|10394.6|10415.4|10405.4|10399.4|10389.4|285
1646305500000|2022-03-03 11:05:00|10404.9|10394.9|10400.1|10390.1|10406.6|10396.6|10391.9|10381.9|255
1646305800000|2022-03-03 11:10:00|10399.1|10389.1|10407.4|10397.4|10410.4|10400.4|10395.4|10385.4|194
1646306100000|2022-03-03 11:15:00|10406.6|10396.6|10402.6|10392.6|10414.1|10404.1|10399.4|10389.4|258
1646306400000|2022-03-03 11:20:00|10402.4|10392.4|10402.1|10392.1|10405.1|10395.1|10396.1|10386.1|252
1646306700000|2022-03-03 11:25:00|10402.6|10392.6|10382.9|10372.9|10402.6|10392.6|10381.9|10371.9|248
1646307000000|2022-03-03 11:30:00|10382.4|10372.4|10373.6|10363.6|10385.6|10375.6|10370.4|10360.4|268
1646307300000|2022-03-03 11:35:00|10373.9|10363.9|10380.8|10370.8|10382.1|10372.1|10371.9|10361.9|227
1646307600000|2022-03-03 11:40:00|10381|10371|10379.5|10369.5|10381|10371|10369.3|10359.3|242
1646307900000|2022-03-03 11:45:00|10379.3|10369.3|10356.8|10346.8|10379.5|10369.5|10355.8|10345.8|273
1646308200000|2022-03-03 11:50:00|10356.5|10346.5|10357|10347|10366.8|10356.8|10350.5|10340.5|268
1646308500000|2022-03-03 11:55:00|10356.5|10346.5|10368.5|10358.5|10370|10360|10355.8|10345.8|252
1646308800000|2022-03-03 12:00:00|10369|10359|10381|10371|10384.5|10374.5|10365.8|10355.8|258
1646309100000|2022-03-03 12:05:00|10380.8|10370.8|10401.5|10391.5|10402.5|10392.5|10376.8|10366.8|299
1646309400000|2022-03-03 12:10:00|10401.8|10391.8|10407.3|10397.3|10411.3|10401.3|10391|10381|278
1646309700000|2022-03-03 12:15:00|10407.5|10397.5|10407.5|10397.5|10408.8|10398.8|10399.5|10389.5|237
1646310000000|2022-03-03 12:20:00|10407.3|10397.3|10395.8|10385.8|10410.3|10400.3|10395.8|10385.8|161
1646310300000|2022-03-03 12:25:00|10395|10385|10400|10390|10407.8|10397.8|10395|10385|248
1646310600000|2022-03-03 12:30:00|10399.5|10389.5|10429|10419|10431.3|10421.3|10397.8|10387.8|296
1646310900000|2022-03-03 12:35:00|10428.8|10418.8|10425.3|10415.3|10433.1|10423.1|10417|10407|222
1646311200000|2022-03-03 12:40:00|10425|10415|10441.3|10431.3|10441.3|10431.3|10423.5|10413.5|226
1646311500000|2022-03-03 12:45:00|10441.5|10431.5|10433.8|10423.8|10442.5|10432.5|10430|10420|267
1646311800000|2022-03-03 12:50:00|10434|10424|10419.5|10409.5|10434.5|10424.5|10410.3|10400.3|220
1646312100000|2022-03-03 12:55:00|10419.8|10409.8|10402|10392|10421.3|10411.3|10397.8|10387.8|310
1646312400000|2022-03-03 13:00:00|10402.3|10392.3|10403|10393|10414.8|10404.8|10390|10380|443
1646312700000|2022-03-03 13:05:00|10401.5|10391.5|10397.8|10387.8|10409.3|10399.3|10386.5|10376.5|443
1646313000000|2022-03-03 13:10:00|10398.8|10388.8|10428|10418|10429.5|10419.5|10388.5|10378.5|428
1646313300000|2022-03-03 13:15:00|10428.3|10418.3|10418.8|10408.8|10428.3|10418.3|10397.5|10387.5|391
1646313600000|2022-03-03 13:20:00|10417|10407|10423.5|10413.5|10439.3|10429.3|10412.3|10402.3|385
1646313900000|2022-03-03 13:25:00|10422.5|10412.5|10407|10397|10426.8|10416.8|10406|10396|335
1646314200000|2022-03-03 13:30:00|10406.8|10396.8|10390.5|10380.5|10417.3|10407.3|10382.5|10372.5|322
1646314500000|2022-03-03 13:35:00|10389.8|10379.8|10371.8|10361.8|10390.3|10380.3|10364.8|10354.8|418
1646314800000|2022-03-03 13:40:00|10371.5|10361.5|10395.1|10385.1|10399|10389|10366.5|10356.5|437
1646315100000|2022-03-03 13:45:00|10394.9|10384.9|10373.8|10363.8|10401.8|10391.8|10365.3|10355.3|392
1646315400000|2022-03-03 13:50:00|10373.5|10363.5|10381.5|10371.5|10388.3|10378.3|10361.3|10351.3|428
1646315700000|2022-03-03 13:55:00|10382.3|10372.3|10340.3|10330.3|10389.8|10379.8|10326.5|10316.5|459
1646316000000|2022-03-03 14:00:00|10341.5|10331.5|10385|10375|10398|10388|10338|10328|468
1646316300000|2022-03-03 14:05:00|10386|10376|10394.5|10384.5|10404|10394|10380.3|10370.3|393
1646316600000|2022-03-03 14:10:00|10396.5|10386.5|10391.5|10381.5|10398.8|10388.8|10375.8|10365.8|381
1646316900000|2022-03-03 14:15:00|10391.3|10381.3|10409.8|10399.8|10412.3|10402.3|10390.5|10380.5|313
1646317200000|2022-03-03 14:20:00|10410.3|10400.3|10400.3|10390.3|10410.5|10400.5|10390.3|10380.3|330
1646317500000|2022-03-03 14:25:00|10402|10392|10412.3|10402.3|10417.8|10407.8|10399|10389|326
1646317800000|2022-03-03 14:30:00|10411.5|10401.5|10399.8|10389.8|10412.8|10402.8|10397|10387|470
1646318100000|2022-03-03 14:35:00|10399.5|10389.5|10395.3|10385.3|10404|10394|10377.3|10367.3|476
1646318400000|2022-03-03 14:40:00|10395|10385|10381.3|10371.3|10395.3|10385.3|10373.5|10363.5|478
1646318700000|2022-03-03 14:45:00|10381|10371|10366.3|10356.3|10399.5|10389.5|10364.1|10354.1|510
1646319000000|2022-03-03 14:50:00|10366|10356|10381|10371|10385|10375|10358.3|10348.3|499
1646319300000|2022-03-03 14:55:00|10380|10370|10387.8|10377.8|10392.6|10382.6|10376.8|10366.8|335
1646319600000|2022-03-03 15:00:00|10389|10379|10396.8|10386.8|10410.8|10400.8|10383|10373|434
1646319900000|2022-03-03 15:05:00|10396|10386|10409.8|10399.8|10411.3|10401.3|10394.8|10384.8|392
1646320200000|2022-03-03 15:10:00|10410|10400|10405.3|10395.3|10411.3|10401.3|10388.8|10378.8|413
1646320500000|2022-03-03 15:15:00|10404|10394|10417|10407|10418.5|10408.5|10399.8|10389.8|409
1646320800000|2022-03-03 15:20:00|10417.3|10407.3|10433.3|10423.3|10436.8|10426.8|10414.8|10404.8|418
1646321100000|2022-03-03 15:25:00|10433.5|10423.5|10431|10421|10434.8|10424.8|10422|10412|423
1646321400000|2022-03-03 15:30:00|10431.3|10421.3|10416.3|10406.3|10446|10436|10408|10398|482
1646321700000|2022-03-03 15:35:00|10416.5|10406.5|10399.5|10389.5|10419|10409|10398|10388|583
1646322000000|2022-03-03 15:40:00|10399.3|10389.3|10387.3|10377.3|10408|10398|10385.5|10375.5|484
1646322300000|2022-03-03 15:45:00|10388|10378|10391.5|10381.5|10399|10389|10384.3|10374.3|366
1646322600000|2022-03-03 15:50:00|10391.8|10381.8|10364|10354|10392.3|10382.3|10362.8|10352.8|297
1646322900000|2022-03-03 15:55:00|10363.5|10353.5|10358|10348|10365.8|10355.8|10350.8|10340.8|498
1646323200000|2022-03-03 16:00:00|10359.3|10349.3|10379.8|10369.8|10380|10370|10356.8|10346.8|432
1646323500000|2022-03-03 16:05:00|10380|10370|10356.5|10346.5|10380|10370|10354.8|10344.8|445
1646323800000|2022-03-03 16:10:00|10356.3|10346.3|10321.3|10311.3|10356.3|10346.3|10318.8|10308.8|434
1646324100000|2022-03-03 16:15:00|10320.5|10310.5|10348.5|10338.5|10351|10341|10316.3|10306.3|478
1646324400000|2022-03-03 16:20:00|10347.8|10337.8|10362|10352|10367|10357|10339|10329|430
1646324700000|2022-03-03 16:25:00|10361.8|10351.8|10349.3|10339.3|10361.8|10351.8|10348|10338|411
1646325000000|2022-03-03 16:30:00|10350|10340|10367.8|10357.8|10370|10360|10345.5|10335.5|435
1646325300000|2022-03-03 16:35:00|10368|10358|10371|10361|10373|10363|10357.3|10347.3|435
1646325600000|2022-03-03 16:40:00|10370.8|10360.8|10373.8|10363.8|10384.3|10374.3|10365.3|10355.3|393
1646325900000|2022-03-03 16:45:00|10373.3|10363.3|10347.8|10337.8|10374.5|10364.5|10337.5|10327.5|322
1646326200000|2022-03-03 16:50:00|10348.5|10338.5|10339|10329|10354.5|10344.5|10337.5|10327.5|352
1646326500000|2022-03-03 16:55:00|10339.3|10329.3|10332|10322|10343|10333|10320.8|10310.8|374
1646326800000|2022-03-03 17:00:00|10331.8|10321.8|10341|10331|10352.8|10342.8|10331|10321|382
1646327100000|2022-03-03 17:05:00|10340.5|10330.5|10365.8|10355.8|10369.5|10359.5|10336.8|10326.8|327
1646327400000|2022-03-03 17:10:00|10364.8|10354.8|10372.3|10362.3|10378|10368|10362.8|10352.8|308
1646327700000|2022-03-03 17:15:00|10372.5|10362.5|10371.6|10361.6|10379.8|10369.8|10371.6|10361.6|252
1646328000000|2022-03-03 17:20:00|10371.8|10361.8|10366.5|10356.5|10372.8|10362.8|10365.5|10355.5|342
1646328300000|2022-03-03 17:25:00|10366.3|10356.3|10351|10341|10370.8|10360.8|10346|10336|418
1646328600000|2022-03-03 17:30:00|10351.5|10341.5|10404.5|10394.5|10414.8|10404.8|10348.5|10338.5|546
1646328900000|2022-03-03 17:35:00|10404.8|10394.8|10395|10385|10416.3|10406.3|10394|10384|539
1646329200000|2022-03-03 17:40:00|10396.3|10386.3|10403.3|10393.3|10403.5|10393.5|10373.8|10363.8|492
1646329500000|2022-03-03 17:45:00|10402.8|10392.8|10387|10377|10403.5|10393.5|10381.5|10371.5|448
1646329800000|2022-03-03 17:50:00|10386.8|10376.8|10404.3|10394.3|10409.5|10399.5|10381.5|10371.5|404
1646330100000|2022-03-03 17:55:00|10403.5|10393.5|10443.6|10433.6|10452.1|10442.1|10403.1|10393.1|289
1646355600000|2022-03-04 01:00:00|10399|10383.3|10421.8|10406|10428|10411.8|10397.5|10381.8|285
1646355900000|2022-03-04 01:05:00|10420.5|10404.8|10413.8|10398|10422.5|10406.8|10411.3|10395.5|198
1646356200000|2022-03-04 01:10:00|10414.5|10398.8|10411.8|10396|10416.8|10401|10409.3|10392|152
1646356500000|2022-03-04 01:15:00|10412|10396.3|10402|10386.3|10412.3|10396.5|10390|10374.3|233
1646356800000|2022-03-04 01:20:00|10402.8|10387|10414.8|10399|10424|10408.3|10402.8|10387|255
1646357100000|2022-03-04 01:25:00|10413.8|10398|10442|10426.3|10452.5|10436.8|10410.8|10395|311
1646357400000|2022-03-04 01:30:00|10441.8|10426|10455.3|10439.5|10456.8|10441|10437.5|10421.8|266
1646357700000|2022-03-04 01:35:00|10456|10440.3|10450.5|10434.8|10462|10446.3|10449.5|10433.8|271
1646358000000|2022-03-04 01:40:00|10451|10435.3|10465.3|10449.5|10465.5|10449.8|10450.8|10435|250
1646358300000|2022-03-04 01:45:00|10466|10450.3|10485.3|10469.5|10486.3|10470.5|10460|10444.3|243
1646358600000|2022-03-04 01:50:00|10484.3|10468.5|10479|10463.3|10492|10476.3|10473.3|10457.5|344
1646358900000|2022-03-04 01:55:00|10480.8|10465|10484.3|10468.5|10488.8|10473|10475.3|10459.5|294
1646359200000|2022-03-04 02:00:00|10484.8|10469|10487.3|10471.5|10491.3|10475.5|10480.5|10464.8|270
1646359500000|2022-03-04 02:05:00|10487.5|10471.8|10485.3|10469.5|10492.5|10476.8|10483.8|10468|194
1646359800000|2022-03-04 02:10:00|10484.8|10469|10501.8|10486|10520.5|10504.8|10484|10468.3|267
1646360100000|2022-03-04 02:15:00|10500.8|10485|10499.5|10483.8|10504.3|10488.5|10495.8|10480|160
1646360400000|2022-03-04 02:20:00|10500|10484.3|10501|10485.3|10502.5|10486.8|10499|10483.3|100
1646360700000|2022-03-04 02:25:00|10501.5|10485.8|10506.3|10490.5|10506.3|10490.5|10498.8|10483|72
1646361000000|2022-03-04 02:30:00|10505.5|10489.8|10498|10482.3|10506.3|10489.8|10492.8|10477|298
1646361300000|2022-03-04 02:35:00|10497.3|10481.5|10521.3|10504.8|10525.3|10509.5|10493.3|10477.5|213
1646361600000|2022-03-04 02:40:00|10520.8|10505.3|10521|10505.3|10532.3|10516.3|10516|10500.3|309
1646361900000|2022-03-04 02:45:00|10521.5|10505.8|10521|10505.3|10526.8|10510.5|10513.3|10497.5|237
1646362200000|2022-03-04 02:50:00|10520.3|10504.5|10529.3|10513.5|10531.8|10516|10509.8|10494|295
1646362500000|2022-03-04 02:55:00|10528.3|10512.5|10530|10514.3|10532.3|10516.5|10521.3|10505.5|211
1646362800000|2022-03-04 03:00:00|10530.5|10514.8|10543.5|10527.8|10552.5|10536.8|10530.5|10514.8|166
1646363100000|2022-03-04 03:05:00|10543|10527.3|10544|10528.3|10546.8|10531|10535|10519.3|153
1646363400000|2022-03-04 03:10:00|10544.8|10529|10548|10532.3|10551.3|10535.5|10542.8|10527|107
1646363700000|2022-03-04 03:15:00|10547.5|10531.8|10576|10560.3|10582|10565.5|10547.5|10531.8|210
1646364000000|2022-03-04 03:20:00|10576.8|10561|10573.5|10557.8|10596.5|10580.8|10566.8|10551|325
1646364300000|2022-03-04 03:25:00|10572.3|10556.5|10568.5|10552.8|10580.8|10565|10559.8|10544|303
1646364600000|2022-03-04 03:30:00|10569|10553.3|10563.5|10547.8|10572.3|10556.5|10560|10544.3|150
1646364900000|2022-03-04 03:35:00|10561.3|10545.5|10565.8|10550|10584.3|10568.5|10556.8|10541|153
1646365200000|2022-03-04 03:40:00|10565|10549.3|10554.8|10539|10567.3|10551.5|10550.8|10535|201
1646365500000|2022-03-04 03:45:00|10554|10538.3|10530.8|10515|10557|10541.3|10530.5|10514.5|128
1646365800000|2022-03-04 03:50:00|10532|10516.3|10530.3|10514.5|10538.3|10522.5|10522.3|10506.5|141
1646366100000|2022-03-04 03:55:00|10530.8|10515|10526.5|10510.8|10534.5|10518.8|10525.8|10510|108
1646366400000|2022-03-04 04:00:00|10526|10510.3|10529.3|10513.5|10531.3|10515.5|10517|10501.3|99
1646366700000|2022-03-04 04:05:00|10529.8|10514|10530.5|10514.8|10537|10521.3|10528.8|10513|139
1646367000000|2022-03-04 04:10:00|10531|10515.3|10537.8|10522|10537.8|10522|10530.3|10514.5|66
1646367300000|2022-03-04 04:15:00|10538.3|10522.5|10539|10523.3|10542.3|10526.5|10535.3|10519.5|153
1646367600000|2022-03-04 04:20:00|10538.3|10522.5|10528.8|10513|10539.3|10523.5|10528|10511.3|67
1646367900000|2022-03-04 04:25:00|10529.3|10513.5|10529.5|10513.8|10537.8|10522|10529.3|10513.5|70
1646368200000|2022-03-04 04:30:00|10530.3|10514.5|10543|10527.3|10545.3|10529.5|10530.3|10514.5|125
1646368500000|2022-03-04 04:35:00|10542.5|10526.8|10559|10543.3|10561|10545.3|10538|10522.3|140
1646368800000|2022-03-04 04:40:00|10559.5|10543.8|10551.3|10535.5|10562.5|10546.8|10550.8|10535|128
1646369100000|2022-03-04 04:45:00|10552|10536.3|10546|10530.3|10552|10536.3|10544.8|10529|84
1646369400000|2022-03-04 04:50:00|10546.5|10530.8|10545|10529.3|10546.5|10530.8|10539.5|10523.8|69
1646369700000|2022-03-04 04:55:00|10545.8|10530|10565|10549.3|10566.3|10550.5|10543.8|10528|137
1646370000000|2022-03-04 05:00:00|10565.5|10549.8|10559|10543.3|10568.3|10552.5|10554.3|10538.5|121
1646370300000|2022-03-04 05:05:00|10559.8|10544|10573|10557.3|10575.5|10559.8|10557|10541.3|118
1646370600000|2022-03-04 05:10:00|10573.5|10557.8|10576.3|10560.5|10582.8|10567|10572.3|10556.5|101
1646370900000|2022-03-04 05:15:00|10575.8|10560|10554.3|10538.5|10576.3|10560.5|10553|10537.3|122
1646371200000|2022-03-04 05:20:00|10553.8|10538|10568|10552.3|10573.8|10558|10553.8|10538|103
1646371500000|2022-03-04 05:25:00|10568.5|10552.8|10564.5|10548.8|10570.8|10555|10564.5|10548.8|67
1646371800000|2022-03-04 05:30:00|10564|10548.3|10592.5|10576.8|10601.5|10585.8|10563.8|10548|271
1646372100000|2022-03-04 05:35:00|10592|10576.3|10568.5|10552.8|10592|10576.3|10564.3|10548.5|305
1646372400000|2022-03-04 05:40:00|10567.5|10551.8|10529.8|10514|10567.5|10551.8|10527.5|10511.8|234
1646372700000|2022-03-04 05:45:00|10530.3|10514.5|10542.8|10527|10543.8|10528|10521.3|10505.5|239
1646373000000|2022-03-04 05:50:00|10543.3|10527.5|10525.3|10509.5|10546.8|10531|10525|10509.3|184
1646373300000|2022-03-04 05:55:00|10525.8|10510|10511|10495.3|10527|10511.3|10503.5|10487.8|261
1646373600000|2022-03-04 06:00:00|10511.8|10496|10519.3|10503.5|10522.3|10506.3|10509.5|10492.8|182
1646373900000|2022-03-04 06:05:00|10518.8|10503|10521.8|10506|10526|10510.3|10516.5|10500.8|189
1646374200000|2022-03-04 06:10:00|10521|10505.3|10515.5|10499.8|10525.8|10510|10514|10498.3|153
1646374500000|2022-03-04 06:15:00|10516|10500.3|10512.3|10496.5|10518.5|10502.8|10507.5|10491.3|176
1646374800000|2022-03-04 06:20:00|10510.8|10495|10500|10484.3|10516|10499.3|10500|10483.3|136
1646375100000|2022-03-04 06:25:00|10499.5|10483.8|10498.5|10480.5|10503.5|10487.8|10493.8|10478|251
1646375400000|2022-03-04 06:30:00|10498|10480.3|10482.3|10466.5|10500.3|10484.5|10481.8|10466|190
1646375700000|2022-03-04 06:35:00|10482.8|10467|10479.8|10464|10487.8|10471.3|10473.8|10458|246
1646376000000|2022-03-04 06:40:00|10480.8|10465|10487.5|10471.8|10490.8|10475|10472.3|10456.5|339
1646376300000|2022-03-04 06:45:00|10487.8|10472|10488.5|10472.8|10488.5|10472.8|10477.5|10461.8|182
1646376600000|2022-03-04 06:50:00|10489|10473.3|10489.5|10473.8|10494.8|10478.5|10486.8|10471|213
1646376900000|2022-03-04 06:55:00|10490|10474.3|10479.3|10463.5|10493.8|10477.8|10479.3|10463.5|183
1646377200000|2022-03-04 07:00:00|10479.8|10464|10470.5|10454.8|10481.5|10465.8|10461|10445|141
1646377500000|2022-03-04 07:05:00|10471|10455.3|10493.3|10477.5|10494.3|10478.5|10469.8|10454|121
1646377800000|2022-03-04 07:10:00|10492.8|10477|10490.3|10474.5|10503|10487.3|10490.3|10474.5|106
1646378100000|2022-03-04 07:15:00|10490.8|10475|10491|10475.3|10503.3|10487.5|10485|10469.3|164
1646378400000|2022-03-04 07:20:00|10491.5|10475.8|10515.5|10499.8|10516.5|10500.8|10491.5|10475.8|256
1646378700000|2022-03-04 07:25:00|10523.5|10507.8|10508.3|10492.5|10549.3|10533.3|10498.5|10482.8|183
1646379000000|2022-03-04 07:30:00|10507.8|10492|10523.8|10508|10531.5|10515.8|10496|10478.5|170
1646379300000|2022-03-04 07:35:00|10523.3|10507.5|10508|10492.3|10524.8|10509|10508|10492.3|173
1646379600000|2022-03-04 07:40:00|10509|10493.3|10513|10497.3|10514.3|10498.5|10505.5|10489.8|167
1646379900000|2022-03-04 07:45:00|10512.5|10496.8|10497.8|10482|10514.3|10498.5|10492.3|10476.5|188
1646380200000|2022-03-04 07:50:00|10497.3|10481.5|10483.8|10468|10500.3|10484.5|10483.8|10468|166
1646380500000|2022-03-04 07:55:00|10481.8|10466|10438.1|10428.1|10487.1|10477.1|10436.9|10426.9|367
1646380800000|2022-03-04 08:00:00|10437.1|10427.1|10444.1|10434.1|10456.6|10446.6|10421.6|10411.6|399
1646381100000|2022-03-04 08:05:00|10444.4|10434.4|10460.9|10450.9|10468.4|10458.4|10430.5|10420.5|286
1646381400000|2022-03-04 08:10:00|10461.3|10451.3|10459.4|10449.4|10479.4|10469.4|10456.4|10446.4|295
1646381700000|2022-03-04 08:15:00|10459.1|10449.1|10428.9|10418.9|10459.1|10449.1|10419.1|10409.1|230
1646382000000|2022-03-04 08:20:00|10428.6|10418.6|10440.4|10430.4|10447.6|10437.6|10428.4|10418.4|280
1646382300000|2022-03-04 08:25:00|10439.6|10429.6|10428.9|10418.9|10446.6|10436.6|10425.9|10415.9|310
1646382600000|2022-03-04 08:30:00|10428.1|10418.1|10411.4|10401.4|10428.4|10418.4|10393.1|10383.1|334
1646382900000|2022-03-04 08:35:00|10411.6|10401.6|10387.4|10377.4|10417.1|10407.1|10385.4|10375.4|398
1646383200000|2022-03-04 08:40:00|10387.1|10377.1|10392.4|10382.4|10398.4|10388.4|10385.6|10375.6|311
1646383500000|2022-03-04 08:45:00|10392.9|10382.9|10376.6|10366.6|10392.9|10382.9|10360.1|10350.1|279
1646383800000|2022-03-04 08:50:00|10376.9|10366.9|10378.6|10368.6|10389.5|10379.5|10360.1|10350.1|315
1646384100000|2022-03-04 08:55:00|10378.1|10368.1|10390.9|10380.9|10394|10384|10369.6|10359.6|268
1646384400000|2022-03-04 09:00:00|10390.8|10380.8|10353.1|10343.1|10393.3|10383.3|10349.5|10336.3|200
1646384700000|2022-03-04 09:05:00|10351.3|10341.3|10370.3|10360.3|10379|10368|10343.5|10333.5|178
1646385000000|2022-03-04 09:10:00|10368.8|10358.8|10388.3|10378.3|10389.3|10379.3|10366.3|10356.3|216
1646385300000|2022-03-04 09:15:00|10388.5|10378.5|10393.8|10383.8|10401.5|10391.5|10385.8|10375.8|300
1646385600000|2022-03-04 09:20:00|10394|10384|10381.5|10371.5|10396|10386|10371.8|10361.8|352
1646385900000|2022-03-04 09:25:00|10381|10371|10410.3|10400.3|10410.3|10400.3|10381|10371|214
1646386200000|2022-03-04 09:30:00|10409.5|10399.5|10412.5|10402.5|10417.8|10407.8|10398|10388|251
1646386500000|2022-03-04 09:35:00|10412.3|10402.3|10412.5|10402.5|10419|10409|10405.5|10395.5|322
1646386800000|2022-03-04 09:40:00|10413.3|10403.3|10432.5|10422.5|10433.8|10423.8|10411.8|10401.8|303
1646387100000|2022-03-04 09:45:00|10432.3|10422.3|10428.5|10418.5|10433.8|10423.8|10420.8|10410.8|242
1646387400000|2022-03-04 09:50:00|10428.3|10418.3|10444.3|10434.3|10451.3|10441.3|10428.3|10418.3|268
1646387700000|2022-03-04 09:55:00|10444.5|10434.5|10424|10414|10444.5|10434.5|10422.5|10412.5|334
1646388000000|2022-03-04 10:00:00|10424.3|10414.3|10430|10420|10438|10428|10424|10414|300
1646388300000|2022-03-04 10:05:00|10429.8|10419.8|10415.8|10405.8|10434.3|10424.3|10415.5|10405.5|288
1646388600000|2022-03-04 10:10:00|10415.5|10405.5|10404.8|10394.8|10416.3|10406.3|10397.5|10387.5|227
1646388900000|2022-03-04 10:15:00|10405|10395|10423.3|10413.3|10433.8|10423.8|10405|10395|340
1646389200000|2022-03-04 10:20:00|10423.8|10413.8|10435.8|10425.8|10438|10428|10420.3|10410.3|324
1646389500000|2022-03-04 10:25:00|10436|10426|10451.8|10441.8|10451.8|10441.8|10430.3|10420.3|298
1646389800000|2022-03-04 10:30:00|10452|10442|10467.3|10457.3|10470|10460|10447.5|10437.5|215
1646390100000|2022-03-04 10:35:00|10467.5|10457.5|10452.3|10442.3|10473.5|10463.5|10451.5|10441.5|321
1646390400000|2022-03-04 10:40:00|10452.8|10442.8|10461.3|10451.3|10464.3|10454.3|10451.5|10441.5|228
1646390700000|2022-03-04 10:45:00|10461.5|10451.5|10470.8|10460.8|10477|10467|10461.3|10451.3|263
1646391000000|2022-03-04 10:50:00|10471.3|10461.3|10473.5|10463.5|10480.8|10470.8|10466|10456|290
1646391300000|2022-03-04 10:55:00|10473.3|10463.3|10481.8|10471.8|10483.3|10473.3|10470.5|10460.5|301
1646391600000|2022-03-04 11:00:00|10480.5|10470.5|10475.8|10465.8|10482.8|10472.8|10467.3|10457.3|301
1646391900000|2022-03-04 11:05:00|10475.5|10465.5|10475|10465|10489.3|10479.3|10472.5|10462.5|258
1646392200000|2022-03-04 11:10:00|10474.3|10464.3|10460.8|10450.8|10479.5|10469.5|10456.3|10446.3|297
1646392500000|2022-03-04 11:15:00|10460.3|10450.3|10460.5|10450.5|10464.8|10454.8|10455.8|10445.8|278
1646392800000|2022-03-04 11:20:00|10460.3|10450.3|10472|10462|10473.5|10463.5|10455.5|10445.5|203
1646393100000|2022-03-04 11:25:00|10472.3|10462.3|10468.8|10458.8|10482.8|10472.8|10467|10457|194
1646393400000|2022-03-04 11:30:00|10469|10459|10482|10472|10485.5|10475.5|10463.5|10453.5|249
1646393700000|2022-03-04 11:35:00|10481.8|10471.8|10487.8|10477.8|10492.8|10482.8|10466.3|10456.3|308
1646394000000|2022-03-04 11:40:00|10489.3|10479.3|10480.8|10470.8|10494.3|10484.3|10477.3|10467.3|306
1646394300000|2022-03-04 11:45:00|10480|10470|10473|10463|10488.3|10478.3|10472.8|10462.8|292
1646394600000|2022-03-04 11:50:00|10474|10464|10462.3|10452.3|10474|10464|10458.5|10448.5|313
1646394900000|2022-03-04 11:55:00|10462.5|10452.5|10458.3|10448.3|10464.8|10454.8|10451.5|10441.5|270
1646395200000|2022-03-04 12:00:00|10457.3|10447.3|10456.3|10446.3|10462.1|10452.1|10452.5|10442.5|136
1646395500000|2022-03-04 12:05:00|10456|10446|10440.8|10430.8|10456.3|10446.3|10438.8|10428.8|118
1646395800000|2022-03-04 12:10:00|10440.9|10430.9|10449.8|10439.8|10450.8|10440.8|10436.8|10426.8|71
1646396100000|2022-03-04 12:15:00|10450.3|10440.3|10464.4|10454.4|10464.4|10454.4|10450.3|10440.3|65
1646396400000|2022-03-04 12:20:00|10465.8|10455.8|10474.3|10464.3|10475.3|10465.3|10463.5|10453.5|97
1646396700000|2022-03-04 12:25:00|10473.3|10463.3|10474.5|10464.5|10476.3|10466.3|10467.5|10457.5|52
1646397000000|2022-03-04 12:30:00|10474.8|10464.8|10443.1|10433.1|10483.5|10473.5|10440|10430|127
1646397300000|2022-03-04 12:35:00|10443.3|10433.3|10458.6|10448.6|10460.5|10450.5|10440.9|10430.9|125
1646397600000|2022-03-04 12:40:00|10460.5|10450.5|10454.1|10444.1|10472.5|10462.5|10454.1|10444.1|132
1646397900000|2022-03-04 12:45:00|10453.9|10443.9|10465.1|10455.1|10465.8|10455.8|10446|10436|123
1646398200000|2022-03-04 12:50:00|10464.1|10454.1|10465|10455|10467.5|10457.5|10458.3|10448|121
1646398500000|2022-03-04 12:55:00|10463.8|10453.8|10456|10446|10467.3|10457.3|10447.6|10437.6|149
1646398800000|2022-03-04 13:00:00|10455.8|10445.8|10475.8|10465.8|10477|10467|10449.3|10439.3|308
1646399100000|2022-03-04 13:05:00|10476|10466|10487|10477|10489|10479|10474.5|10464.5|273
1646399400000|2022-03-04 13:10:00|10486.5|10476.5|10508.4|10498.4|10509|10499|10486.5|10476.5|269
1646399700000|2022-03-04 13:15:00|10508.3|10498.3|10485|10475|10509.3|10499.3|10476.3|10466.3|278
1646400000000|2022-03-04 13:20:00|10485.3|10475.3|10500.5|10490.5|10505.5|10495.5|10484.8|10474.8|278
1646400300000|2022-03-04 13:25:00|10499.5|10489.5|10524.4|10514.4|10525.6|10515.6|10496.3|10486.3|243
1646400600000|2022-03-04 13:30:00|10522.3|10512.3|10546.3|10536.3|10561|10551|10522|10512|385
1646400900000|2022-03-04 13:35:00|10547|10537|10528.9|10518.9|10554.3|10544.3|10527.3|10517.3|417
1646401200000|2022-03-04 13:40:00|10528.6|10518.6|10468.3|10458.3|10529.8|10519.8|10468.3|10458.3|295
1646401500000|2022-03-04 13:45:00|10466.8|10456.8|10481.3|10471.3|10484.6|10474.6|10461.3|10451.3|376
1646401800000|2022-03-04 13:50:00|10481.8|10471.8|10513.8|10503.8|10513.8|10503.8|10476|10466|349
1646402100000|2022-03-04 13:55:00|10513|10503|10533.6|10523.6|10534|10524|10500.3|10490.3|308
1646402400000|2022-03-04 14:00:00|10534|10524|10548.3|10538.3|10550.5|10540.5|10525.8|10515.8|263
1646402700000|2022-03-04 14:05:00|10546.4|10536.4|10527.8|10517.8|10546.4|10536.4|10500|10490|339
1646403000000|2022-03-04 14:10:00|10527.9|10517.9|10532.5|10522.5|10540|10530|10525.6|10515.6|236
1646403300000|2022-03-04 14:15:00|10532.8|10522.8|10541.6|10531.6|10546.1|10536.1|10530.3|10520.3|135
1646403600000|2022-03-04 14:20:00|10541.3|10531.3|10552.3|10542.3|10554.5|10544.5|10541.1|10531.1|106
1646403900000|2022-03-04 14:25:00|10552.5|10542.5|10560.3|10550.3|10560.5|10550.5|10541|10531|169
1646404200000|2022-03-04 14:30:00|10560.5|10550.5|10595.5|10585.5|10598.5|10588.5|10560.5|10550.5|392
1646404500000|2022-03-04 14:35:00|10594.3|10584.3|10626.5|10616.5|10632.8|10622.8|10594.3|10584.3|457
1646404800000|2022-03-04 14:40:00|10627.5|10617.5|10642.5|10632.5|10648.3|10638.3|10612.5|10602.5|556
1646405100000|2022-03-04 14:45:00|10645.3|10635.3|10589|10579|10660.5|10650.5|10582.9|10572.9|597
1646405400000|2022-03-04 14:50:00|10590|10580|10581.3|10571.3|10594.5|10584.5|10558.5|10548.5|586
1646405700000|2022-03-04 14:55:00|10581.8|10571.8|10603.3|10593.3|10604.5|10594.5|10570|10560|470
1646406000000|2022-03-04 15:00:00|10604.3|10594.3|10578.3|10568.3|10616.3|10606.3|10569|10559|507
1646406300000|2022-03-04 15:05:00|10576.3|10566.3|10595.3|10585.3|10595.3|10585.3|10565.8|10555.8|476
1646406600000|2022-03-04 15:10:00|10594.8|10584.8|10587|10577|10599|10589|10568.8|10558.8|514
1646406900000|2022-03-04 15:15:00|10585.8|10575.8|10604.3|10594.3|10604.5|10594.5|10584.3|10574.3|474
1646407200000|2022-03-04 15:20:00|10604.5|10594.5|10602|10592|10615.8|10605.8|10589.3|10579.3|429
1646407500000|2022-03-04 15:25:00|10601.8|10591.8|10618.5|10608.5|10627.3|10617.3|10601.5|10591.5|406
1646407800000|2022-03-04 15:30:00|10619.5|10609.5|10620.5|10610.5|10624.5|10614.5|10600.5|10590.5|352
1646408100000|2022-03-04 15:35:00|10618.8|10608.8|10612.8|10602.8|10624.8|10614.8|10612.5|10602.5|376
1646408400000|2022-03-04 15:40:00|10612.3|10602.3|10575|10565|10612.3|10602.3|10573.8|10563.8|475
1646408700000|2022-03-04 15:45:00|10574.3|10564.3|10606|10596|10613|10603|10572|10562|444
1646409000000|2022-03-04 15:50:00|10606.3|10596.3|10621|10611|10627|10617|10604.6|10594.6|385
1646409300000|2022-03-04 15:55:00|10620.8|10610.8|10627|10617|10632.5|10622.5|10611.5|10601.5|413
1646409600000|2022-03-04 16:00:00|10627.8|10617.8|10630.3|10620.3|10634.5|10624.5|10616.8|10606.8|384
1646409900000|2022-03-04 16:05:00|10630|10620|10633.8|10623.8|10641.3|10631.3|10623|10613|393
1646410200000|2022-03-04 16:10:00|10633.3|10623.3|10628|10618|10633.8|10623.8|10621|10611|380
1646410500000|2022-03-04 16:15:00|10627|10617|10640.3|10630.3|10646.5|10636.5|10622.8|10612.8|436
1646410800000|2022-03-04 16:20:00|10639.5|10629.5|10640.5|10630.5|10653|10643|10636.5|10626.5|318
1646411100000|2022-03-04 16:25:00|10639.6|10629.6|10637.3|10627.3|10644.8|10634.8|10629.3|10619.3|435
1646411400000|2022-03-04 16:30:00|10637.8|10627.8|10652.5|10642.5|10653.3|10643.3|10633.6|10623.6|393
1646411700000|2022-03-04 16:35:00|10652.8|10642.8|10675.5|10665.5|10682.8|10672.8|10649.4|10639.4|365
1646412000000|2022-03-04 16:40:00|10675.8|10665.8|10691.8|10681.8|10694.3|10684.3|10674.8|10664.8|449
1646412300000|2022-03-04 16:45:00|10690.5|10680.5|10683|10673|10698.8|10688.8|10667.3|10657.3|444
1646412600000|2022-03-04 16:50:00|10682.8|10672.8|10658.5|10648.5|10683.5|10673.5|10656.5|10646.5|416
1646412900000|2022-03-04 16:55:00|10658|10648|10637.6|10627.6|10658.5|10648.5|10636.9|10626.9|439
1646413200000|2022-03-04 17:00:00|10637.9|10627.9|10665.1|10655.1|10669.1|10659.1|10637.1|10627.1|301
1646413500000|2022-03-04 17:05:00|10664.9|10654.9|10666.4|10656.4|10670.9|10660.9|10648.9|10638.9|329
1646413800000|2022-03-04 17:10:00|10665.9|10655.9|10661.6|10651.6|10685.4|10675.4|10657.6|10647.6|341
1646414100000|2022-03-04 17:15:00|10661.4|10651.4|10656.4|10646.4|10675.6|10665.6|10652.9|10642.9|323
1646414400000|2022-03-04 17:20:00|10657.1|10647.1|10665.1|10655.1|10665.4|10655.4|10655.9|10645.9|388
1646414700000|2022-03-04 17:25:00|10664.9|10654.9|10680.1|10670.1|10682.4|10672.4|10660.9|10650.9|377
1646415000000|2022-03-04 17:30:00|10680.6|10670.6|10694.4|10684.4|10703.6|10693.6|10680.6|10670.6|378
1646415300000|2022-03-04 17:35:00|10694.1|10684.1|10687.6|10677.6|10694.6|10684.6|10681.6|10671.6|407
1646415600000|2022-03-04 17:40:00|10687.9|10677.9|10679.6|10669.6|10713.9|10703.9|10679.6|10669.6|379
1646415900000|2022-03-04 17:45:00|10679.4|10669.4|10674.9|10664.9|10686.4|10676.4|10664.6|10654.6|395
1646416200000|2022-03-04 17:50:00|10676.4|10666.4|10700.6|10690.6|10703.4|10693.4|10671.1|10661.1|427
1646416500000|2022-03-04 17:55:00|10701.4|10691.4|10691.4|10681.4|10714.1|10704.1|10691|10681|358
1646614800000|2022-03-07 01:00:00|10616.1|10594.1|10770.3|10754.5|10773.3|10757.5|10616.1|10594.1|76
1646615100000|2022-03-07 01:05:00|10769.8|10754|10780|10764.3|10781.5|10765.8|10753|10735.3|208
1646615400000|2022-03-07 01:10:00|10779.3|10763.5|10771.8|10756|10788.8|10773|10765.5|10749.8|201
1646615700000|2022-03-07 01:15:00|10771|10755.3|10798.3|10782.5|10799.3|10783.5|10752.8|10737|219
1646616000000|2022-03-07 01:20:00|10798.8|10783|10784.8|10769|10811.8|10796|10779|10762.8|328
1646616300000|2022-03-07 01:25:00|10785.3|10769.5|10815.3|10797.8|10836.3|10817.5|10783|10767.3|287
1646616600000|2022-03-07 01:30:00|10814|10801.5|10781.8|10761.3|10825|10808|10766.3|10750|272
1646616900000|2022-03-07 01:35:00|10781.5|10765.8|10793.8|10778|10793.8|10778|10767.3|10751.5|225
1646617200000|2022-03-07 01:40:00|10793|10777.3|10781.3|10765.5|10795.5|10779.5|10776|10760.3|253
1646617500000|2022-03-07 01:45:00|10783.3|10766.3|10835.3|10819.5|10840.5|10824.8|10782.8|10766.3|283
1646617800000|2022-03-07 01:50:00|10834.5|10818.8|10818.3|10802.5|10836.3|10820.5|10816.3|10799.5|297
1646618100000|2022-03-07 01:55:00|10819|10803.3|10805.8|10790|10821|10805.3|10801|10784|225
1646618400000|2022-03-07 02:00:00|10808|10790.3|10803.3|10787.5|10810.5|10794.8|10791.3|10774|246
1646618700000|2022-03-07 02:05:00|10802.8|10787|10790|10774.3|10806.8|10791|10789.5|10773.8|183
1646619000000|2022-03-07 02:10:00|10790.8|10775|10775.5|10759.8|10799|10783.3|10775.5|10759.8|230
1646619300000|2022-03-07 02:15:00|10776.8|10761|10791|10775.3|10802|10786.3|10776.8|10761|238
1646619600000|2022-03-07 02:20:00|10790.5|10774.8|10786.3|10769.5|10798|10782.3|10786.3|10769.5|97
1646619900000|2022-03-07 02:25:00|10786|10770|10789.8|10774|10796.5|10780.8|10786|10770|131
1646620200000|2022-03-07 02:30:00|10789.3|10773.5|10776|10760.3|10790.3|10774.5|10771|10755.3|159
1646620500000|2022-03-07 02:35:00|10776.5|10760.8|10762.8|10747|10787.3|10771.5|10760.8|10745|149
1646620800000|2022-03-07 02:40:00|10763.5|10747.8|10759.8|10744|10764.8|10749|10753|10736|101
1646621100000|2022-03-07 02:45:00|10760.3|10744.5|10754.3|10738.5|10766|10749.8|10753.3|10737.5|114
1646621400000|2022-03-07 02:50:00|10753.5|10737.8|10753.3|10737.5|10754.8|10739|10751.8|10734.5|90
1646621700000|2022-03-07 02:55:00|10754|10738.3|10756.3|10740.5|10756.8|10741|10750.3|10734.3|84
1646622000000|2022-03-07 03:00:00|10755.5|10739.8|10755.5|10739.8|10757|10741.3|10749.5|10733.8|142
1646622300000|2022-03-07 03:05:00|10756|10740.3|10765.5|10749.8|10767.8|10750|10751.8|10736|127
1646622600000|2022-03-07 03:10:00|10765.8|10750|10764.8|10749|10777|10758.8|10763.8|10746.3|155
1646622900000|2022-03-07 03:15:00|10764.5|10747|10760|10744.3|10767.5|10751.8|10758.8|10742|142
1646623200000|2022-03-07 03:20:00|10760.5|10744.8|10770.3|10754.5|10771.3|10755.5|10759.8|10744|124
1646623500000|2022-03-07 03:25:00|10769.5|10753.8|10754.5|10738.8|10770.8|10755|10732.5|10716.8|209
1646623800000|2022-03-07 03:30:00|10755|10739.3|10767|10751.3|10772|10756.3|10755|10739.3|174
1646624100000|2022-03-07 03:35:00|10767.8|10752|10773.5|10757.8|10774.5|10758.8|10755|10739.3|176
1646624400000|2022-03-07 03:40:00|10774|10755.5|10791.3|10775.5|10801.3|10785.3|10774|10755.5|130
1646624700000|2022-03-07 03:45:00|10792.8|10776.8|10817.5|10800.8|10831.3|10815.3|10792.3|10776.5|181
1646625000000|2022-03-07 03:50:00|10818|10801.8|10815.8|10800|10823.8|10805.3|10812.5|10796.8|185
1646625300000|2022-03-07 03:55:00|10815|10799.3|10833.3|10817.5|10840|10824.3|10814|10798.3|116
1646625600000|2022-03-07 04:00:00|10834|10818.3|10832.5|10816.8|10852|10834|10830|10814.3|107
1646625900000|2022-03-07 04:05:00|10831.8|10816|10819|10803.3|10832|10816.3|10815.3|10799.5|79
1646626200000|2022-03-07 04:10:00|10821.3|10803.8|10819|10803.3|10823|10807.3|10815.5|10799.8|52
1646626500000|2022-03-07 04:15:00|10818.5|10802.8|10823.3|10807.5|10825.8|10810|10818.5|10802.8|70
1646626800000|2022-03-07 04:20:00|10822.5|10806.8|10807|10791.3|10824.3|10808.5|10804.5|10788.8|140
1646627100000|2022-03-07 04:25:00|10807.8|10792|10802.3|10786.5|10807.8|10792|10798|10782.1|79
1646627400000|2022-03-07 04:30:00|10802.8|10787|10802.8|10787|10803.5|10787.8|10801.5|10785.8|96
1646627700000|2022-03-07 04:35:00|10803.3|10787.5|10808.3|10792.5|10813.8|10797|10803.3|10787.5|63
1646628000000|2022-03-07 04:40:00|10809.5|10793.8|10808|10792.3|10811.5|10795.8|10806|10790.3|55
1646628300000|2022-03-07 04:45:00|10807.5|10791.8|10812.3|10796.5|10815.5|10799.8|10807.3|10791.5|85
1646628600000|2022-03-07 04:50:00|10811.8|10796|10814|10798.3|10819.8|10801|10807.5|10791.8|78
1646628900000|2022-03-07 04:55:00|10813.3|10797.5|10814|10798.3|10815|10799.3|10810.8|10795|58
1646629200000|2022-03-07 05:00:00|10813.5|10797.8|10809.5|10793.8|10819.5|10803.8|10809.5|10793.8|53
1646629500000|2022-03-07 05:05:00|10809|10793.3|10817|10801.3|10817.5|10801.8|10804.5|10788.5|83
1646629800000|2022-03-07 05:10:00|10815.8|10800|10825|10809.3|10830.3|10813.8|10812.3|10796.5|68
1646630100000|2022-03-07 05:15:00|10825.5|10809.8|10822.3|10806.5|10830.3|10812.5|10819.8|10803.3|84
1646630400000|2022-03-07 05:20:00|10821.8|10806|10812.3|10796.5|10822.8|10807|10810|10794.3|154
1646630700000|2022-03-07 05:25:00|10812.8|10797|10802.3|10786.5|10813.5|10797.8|10798.5|10782.8|103
1646631000000|2022-03-07 05:30:00|10802|10784.8|10796.8|10781|10810.8|10795|10791.5|10775.5|295
1646631300000|2022-03-07 05:35:00|10795.8|10780|10776.8|10761|10797|10781.3|10770.8|10755|164
1646631600000|2022-03-07 05:40:00|10777.5|10761.8|10792.3|10776.5|10800|10784.3|10775.3|10759.5|204
1646631900000|2022-03-07 05:45:00|10792.8|10777|10771.8|10754.5|10797.8|10782|10759.5|10743.3|204
1646632200000|2022-03-07 05:50:00|10772|10756.3|10767.8|10752|10782|10765.5|10767.3|10751.5|123
1646632500000|2022-03-07 05:55:00|10769|10753.3|10772.3|10756.5|10776.3|10760.5|10764|10748.3|88
1646632800000|2022-03-07 06:00:00|10771.8|10756|10759|10743.3|10771.8|10756|10753.8|10738|128
1646633100000|2022-03-07 06:05:00|10758.3|10742.5|10764.8|10749|10765.3|10749.5|10755|10739.3|143
1646633400000|2022-03-07 06:10:00|10765.3|10749.5|10774.8|10759|10781.8|10765.3|10764.5|10748.8|176
1646633700000|2022-03-07 06:15:00|10775.3|10759.5|10760.3|10744.5|10776.8|10761|10758|10739.3|148
1646634000000|2022-03-07 06:20:00|10761|10745.3|10760.8|10745|10762|10746.3|10754|10738.3|176
1646634300000|2022-03-07 06:25:00|10759.8|10744|10779|10763.3|10779.5|10763.8|10755.3|10739.5|205
1646634600000|2022-03-07 06:30:00|10778.5|10762.8|10762|10746.3|10787|10771.3|10761.5|10743.6|194
1646634900000|2022-03-07 06:35:00|10764.3|10746.5|10769.8|10754|10769.8|10754|10749.5|10732|136
1646635200000|2022-03-07 06:40:00|10769.3|10753.5|10756.5|10740.8|10781|10765.3|10755.3|10739.3|177
1646635500000|2022-03-07 06:45:00|10755.5|10739.8|10770.5|10754.8|10775.8|10760|10753.8|10736.5|163
1646635800000|2022-03-07 06:50:00|10771|10755.3|10769|10753.3|10774.5|10758.8|10756.3|10739.8|172
1646636100000|2022-03-07 06:55:00|10771.3|10753.8|10786.8|10771|10792|10776.3|10771.3|10753.8|207
1646636400000|2022-03-07 07:00:00|10786.3|10770.5|10756|10740.3|10788|10771.8|10753.5|10737.8|180
1646636700000|2022-03-07 07:05:00|10757.3|10741.5|10768.3|10752.5|10782|10766.3|10754|10738.3|171
1646637000000|2022-03-07 07:10:00|10769|10753.3|10809.8|10794|10824|10808.3|10768.8|10753|237
1646637300000|2022-03-07 07:15:00|10810.3|10794.5|10803.3|10787.5|10821|10805.3|10789.8|10774|228
1646637600000|2022-03-07 07:20:00|10802.8|10787|10776.8|10761|10802.8|10787|10769.8|10754|284
1646637900000|2022-03-07 07:25:00|10777.5|10761.8|10785.5|10769.8|10795|10779.3|10776|10760.3|183
1646638200000|2022-03-07 07:30:00|10785|10769.3|10783|10767.3|10785.3|10769.5|10770.8|10755|167
1646638500000|2022-03-07 07:35:00|10782.3|10766.5|10787.5|10770.3|10792.8|10777|10776|10760|193
1646638800000|2022-03-07 07:40:00|10787|10769.5|10804.5|10788.8|10806.3|10790.5|10784.8|10768.8|180
1646639100000|2022-03-07 07:45:00|10805|10789.3|10800.3|10784.5|10814.5|10797.3|10795|10779.3|204
1646639400000|2022-03-07 07:50:00|10800.8|10785|10801.3|10785.5|10812|10796.3|10799.5|10783.8|178
1646639700000|2022-03-07 07:55:00|10801.5|10785.8|10760.4|10750.4|10801.5|10790.6|10760.1|10750.1|283
1646640000000|2022-03-07 08:00:00|10762.9|10752.9|10793.9|10783.9|10798.4|10788.4|10760.9|10750.9|380
1646640300000|2022-03-07 08:05:00|10793.4|10783.4|10787.3|10769.8|10799.1|10789.1|10779.9|10769.8|266
1646640600000|2022-03-07 08:10:00|10788|10770.5|10770.8|10751.5|10796.5|10779|10751.3|10733.8|212
1646640900000|2022-03-07 08:15:00|10772.3|10753.3|10776.3|10758.8|10798.3|10780.8|10771.3|10753.3|231
1646641200000|2022-03-07 08:20:00|10775.8|10758.3|10784.5|10767|10792.5|10774.8|10760.3|10742.8|246
1646641500000|2022-03-07 08:25:00|10791.8|10773.8|10793.3|10775.8|10797|10779.5|10785|10767|190
1646641800000|2022-03-07 08:30:00|10794.5|10777|10793.8|10774.8|10795.3|10777.8|10783.3|10765.8|179
1646642100000|2022-03-07 08:35:00|10794|10776|10801.5|10784|10805.8|10788.3|10794|10776|166
1646642400000|2022-03-07 08:40:00|10801.8|10784.3|10791.8|10774.3|10805.3|10787.8|10789.8|10772.3|189
1646642700000|2022-03-07 08:45:00|10796|10777.5|10796.8|10777.5|10802|10784.5|10789.3|10771.8|202
1646643000000|2022-03-07 08:50:00|10797.3|10777.3|10799.8|10782.3|10804.3|10786.8|10789.5|10772|199
1646643300000|2022-03-07 08:55:00|10800.5|10783|10793.3|10782.8|10805.5|10789.8|10792.5|10775.5|207
1646643600000|2022-03-07 09:00:00|10794|10783.5|10779.5|10769|10798|10787.5|10779.5|10769|232
1646643900000|2022-03-07 09:05:00|10780|10769.5|10787.5|10777|10792|10781.5|10778|10767.5|163
1646644200000|2022-03-07 09:10:00|10788|10777.5|10797.3|10786.8|10802.8|10792.3|10785.8|10775.3|168
1646644500000|2022-03-07 09:15:00|10797.8|10787.3|10791|10780.5|10801.3|10790.8|10785.3|10774.8|239
1646644800000|2022-03-07 09:20:00|10792|10781.5|10764.3|10753.8|10793|10782.5|10763.8|10753.3|176
1646645100000|2022-03-07 09:25:00|10764.5|10754|10774.8|10764.3|10778.5|10768|10763.8|10753.3|205
1646645400000|2022-03-07 09:30:00|10773.3|10762.8|10747.3|10736.8|10780.5|10769.8|10741.5|10730.5|212
1646645700000|2022-03-07 09:35:00|10748.3|10737.8|10736.8|10726.3|10754|10743.5|10721|10710.5|317
1646646000000|2022-03-07 09:40:00|10736.3|10725.8|10736|10725.5|10749.5|10739|10733.3|10722.8|175
1646646300000|2022-03-07 09:45:00|10736.5|10726|10720.8|10710.3|10738.8|10728.3|10715.8|10705.3|309
1646646600000|2022-03-07 09:50:00|10721.3|10710.8|10727.5|10717|10732.3|10721.8|10720.3|10709.8|248
1646646900000|2022-03-07 09:55:00|10728|10717.5|10734.8|10724.3|10737.5|10727|10722|10711.5|254
1646647200000|2022-03-07 10:00:00|10736|10725.5|10729|10718.5|10742.5|10732|10726.3|10715.8|262
1646647500000|2022-03-07 10:05:00|10729.5|10719|10712|10701.5|10729.5|10719|10706.8|10696.3|257
1646647800000|2022-03-07 10:10:00|10712.5|10702|10727.3|10714.8|10727.3|10714.8|10711.8|10701.3|203
1646648100000|2022-03-07 10:15:00|10726.8|10715.3|10728.3|10717.8|10732.5|10722|10716.8|10705.8|192
1646648400000|2022-03-07 10:20:00|10726.8|10716.3|10728.5|10718|10734|10723.5|10723.8|10713.3|196
1646648700000|2022-03-07 10:25:00|10729.3|10718.8|10717.3|10706.8|10733.3|10722.8|10716.8|10706.3|285
1646649000000|2022-03-07 10:30:00|10716.8|10706.3|10727.8|10717.3|10734.5|10724|10716.3|10704|276
1646649300000|2022-03-07 10:35:00|10729.5|10717.5|10716.8|10706.3|10731.5|10721|10716.8|10706.3|144
1646649600000|2022-03-07 10:40:00|10716.3|10705.8|10736.8|10726.3|10736.8|10726.3|10715.8|10705|250
1646649900000|2022-03-07 10:45:00|10735|10724.5|10741.8|10731.3|10747.5|10737|10734.8|10724.3|236
1646650200000|2022-03-07 10:50:00|10742.3|10731.8|10753.3|10742.8|10757.8|10746.8|10742.3|10731.8|212
1646650500000|2022-03-07 10:55:00|10752.5|10742|10750|10739.5|10761.8|10749|10747|10736.5|201
1646650800000|2022-03-07 11:00:00|10750.5|10740|10741.3|10730.8|10751.3|10740.8|10736|10725.5|235
1646651100000|2022-03-07 11:05:00|10742.3|10731.8|10745.5|10735|10753.8|10743.3|10737.3|10726.8|210
1646651400000|2022-03-07 11:10:00|10745|10734.5|10750.3|10739.8|10754.5|10744|10743.5|10733|151
1646651700000|2022-03-07 11:15:00|10750.8|10740.3|10741|10730.5|10751.5|10741|10729.8|10719.3|279
1646652000000|2022-03-07 11:20:00|10740.5|10730|10748.8|10738.3|10761.5|10751|10739.5|10729|269
1646652300000|2022-03-07 11:25:00|10748.3|10737.8|10751.8|10741.3|10756.8|10746.3|10745.3|10734.8|247
1646652600000|2022-03-07 11:30:00|10752.3|10741.8|10738.5|10728|10752.3|10741.8|10738.3|10727.8|153
1646652900000|2022-03-07 11:35:00|10738|10727.5|10745.3|10734.8|10747.8|10737.3|10736.3|10725.8|244
1646653200000|2022-03-07 11:40:00|10749.3|10738.8|10760|10749.5|10761.5|10751|10744.5|10734|254
1646653500000|2022-03-07 11:45:00|10760.8|10750.3|10757.3|10746.8|10761.3|10750.8|10752|10741.5|180
1646653800000|2022-03-07 11:50:00|10757.5|10747|10767.8|10757.3|10767.8|10757.3|10755.3|10744.8|123
1646654100000|2022-03-07 11:55:00|10768.8|10758.3|10758|10747.5|10774.5|10764|10757.3|10746.8|236
1646654400000|2022-03-07 12:00:00|10759|10748.5|10757.5|10747|10765.3|10754.8|10748.8|10738.3|223
1646654700000|2022-03-07 12:05:00|10757.3|10746.8|10752.3|10741.8|10759.3|10748.8|10739|10728.5|330
1646655000000|2022-03-07 12:10:00|10752|10741.5|10758.8|10748.3|10761.3|10750.8|10744.8|10734.3|316
1646655300000|2022-03-07 12:15:00|10758.5|10748|10772.3|10761.8|10774|10763.5|10753.8|10743.3|328
1646655600000|2022-03-07 12:20:00|10771.8|10761.3|10747|10736.5|10777.5|10767|10742.5|10732|309
1646655900000|2022-03-07 12:25:00|10746.5|10736|10736.8|10726.3|10753.3|10742.8|10736.8|10725.8|305
1646656200000|2022-03-07 12:30:00|10736.3|10725.8|10732|10721.5|10762|10751.5|10731.8|10721.3|322
1646656500000|2022-03-07 12:35:00|10735.5|10722.5|10740.3|10729.8|10745|10732.8|10731|10720.5|210
1646656800000|2022-03-07 12:40:00|10740.8|10730.3|10745.5|10735|10747.5|10737|10736|10725.5|242
1646657100000|2022-03-07 12:45:00|10745.3|10734.8|10766.5|10756|10770|10759.5|10744.5|10734|204
1646657400000|2022-03-07 12:50:00|10767.5|10757|10762|10751.5|10770.3|10759.8|10757.3|10746.8|226
1646657700000|2022-03-07 12:55:00|10762.5|10752|10769.3|10758.8|10774.8|10763.8|10759|10748.5|315
1646658000000|2022-03-07 13:00:00|10769.8|10759.3|10760|10745.8|10772.8|10762.3|10738|10727.5|467
1646658300000|2022-03-07 13:05:00|10759.8|10746|10766.3|10755.8|10786|10775.5|10737|10726.5|414
1646658600000|2022-03-07 13:10:00|10766|10755.5|10754.5|10744|10787|10776.5|10752|10741.5|554
1646658900000|2022-03-07 13:15:00|10755.5|10745|10703.8|10693.3|10764.5|10753|10699|10688.5|531
1646659200000|2022-03-07 13:20:00|10702.8|10692.3|10671.3|10660.8|10729.3|10718.8|10660.5|10650|503
1646659500000|2022-03-07 13:25:00|10671.8|10661.3|10659.5|10648|10698|10686.5|10659.5|10648|484
1646659800000|2022-03-07 13:30:00|10659.3|10645.3|10608.3|10597.8|10668|10657.5|10608.3|10595.5|535
1646660100000|2022-03-07 13:35:00|10607.8|10597.3|10582.5|10572|10608.8|10598.3|10557.8|10546.5|540
1646660400000|2022-03-07 13:40:00|10581|10570.5|10329|10308.5|10581|10570.5|10301.8|10289.3|559
1646660700000|2022-03-07 13:45:00|10328.5|10309.8|10380|10369.5|10405.3|10392.5|10320.5|10307|524
1646661000000|2022-03-07 13:50:00|10380.5|10370|10445|10434.5|10467|10456.5|10372.3|10361|407
1646661300000|2022-03-07 13:55:00|10444.5|10434|10434.3|10423.8|10456.3|10445.8|10401.5|10391|441
1646661600000|2022-03-07 14:00:00|10433.8|10423.3|10401.3|10390.8|10433.8|10423.3|10385.8|10375.3|381
1646661900000|2022-03-07 14:05:00|10403|10391.5|10352.3|10341.8|10408.3|10397.8|10325.8|10307.5|423
1646662200000|2022-03-07 14:10:00|10351.8|10341.3|10317.5|10295.5|10360|10349|10263|10251.3|482
1646662500000|2022-03-07 14:15:00|10317|10295|10327.3|10306.8|10329.6|10310.5|10302.5|10289.8|170
1646662800000|2022-03-07 14:20:00|10331.4|10309.4|10343.3|10332.8|10346.8|10333.8|10316.3|10305.8|350
1646663100000|2022-03-07 14:25:00|10342.8|10332.3|10357.5|10347|10363|10350.8|10340.8|10330.3|286
1646663400000|2022-03-07 14:30:00|10356.3|10345.8|10367.5|10357|10372.5|10361.8|10348.3|10337.8|357
1646663700000|2022-03-07 14:35:00|10367.3|10356.8|10342.5|10332|10368.8|10358.3|10341|10326.8|327
1646664000000|2022-03-07 14:40:00|10342|10331.5|10326.3|10315.8|10344|10332.5|10316.3|10305.8|500
1646664300000|2022-03-07 14:45:00|10326.5|10316|10339|10327|10347.8|10335.3|10318.8|10308.3|229
1646664600000|2022-03-07 14:50:00|10339.8|10327.5|10361.5|10351|10361.5|10351|10336.3|10325.3|306
1646664900000|2022-03-07 14:55:00|10360|10349.3|10356.3|10344|10367|10356.5|10346|10335.5|279
1646665200000|2022-03-07 15:00:00|10355.5|10344.5|10383.8|10373.3|10383.8|10373.3|10350|10339.5|262
1646665500000|2022-03-07 15:05:00|10383.3|10372.8|10352.8|10342.3|10383.8|10373.3|10350|10339|330
1646665800000|2022-03-07 15:10:00|10352.3|10341.8|10333.5|10323|10352.3|10341.8|10330.5|10320|351
1646666100000|2022-03-07 15:15:00|10333.3|10322.8|10325.3|10313.5|10335.8|10325.3|10307.5|10296.8|324
1646666400000|2022-03-07 15:20:00|10324.3|10312.8|10336.8|10326.3|10343.8|10333.3|10312.3|10298|316
1646666700000|2022-03-07 15:25:00|10336.5|10326|10321.8|10311.3|10346.3|10335.5|10315.5|10302.5|372
1646667000000|2022-03-07 15:30:00|10321.3|10310.8|10318.8|10308.3|10325|10314.5|10296.3|10285.8|352
1646667300000|2022-03-07 15:35:00|10318.3|10307.8|10334|10323.5|10334|10323.5|10305.8|10295.3|330
1646667600000|2022-03-07 15:40:00|10333.5|10323|10329.8|10319.3|10342|10331|10321|10310.5|263
1646667900000|2022-03-07 15:45:00|10330.3|10318.5|10288.5|10278|10330.3|10319.3|10286.8|10276.3|227
1646668200000|2022-03-07 15:50:00|10287.8|10277.3|10291.3|10280.8|10302.3|10291.8|10284.3|10273.8|232
1646668500000|2022-03-07 15:55:00|10291.5|10281|10299|10287.5|10301.3|10290.8|10288|10277.5|160
1646668800000|2022-03-07 16:00:00|10298.8|10287.8|10309.5|10299|10315.3|10303.5|10297.8|10287.3|186
1646669100000|2022-03-07 16:05:00|10309.8|10299.3|10304.5|10294|10323|10312.5|10294.5|10284|272
1646669400000|2022-03-07 16:10:00|10305|10294.5|10297.5|10287|10308|10297.5|10296.8|10286.3|232
1646669700000|2022-03-07 16:15:00|10297|10286.5|10294.5|10284|10303.8|10293.3|10290.5|10280|226
1646670000000|2022-03-07 16:20:00|10293.5|10283|10279.5|10269|10294.5|10283|10268.8|10258.3|271
1646670300000|2022-03-07 16:25:00|10279.8|10269.3|10284.3|10272|10293|10282.5|10272.3|10261.8|254
1646670600000|2022-03-07 16:30:00|10282|10271.5|10250.8|10240.3|10286.5|10276|10246.3|10235.8|216
1646670900000|2022-03-07 16:35:00|10251.3|10240.8|10258|10246.8|10258.3|10246.8|10219|10208.5|286
1646671200000|2022-03-07 16:40:00|10256.8|10242.3|10279|10268.3|10283.5|10271.3|10245|10234.5|177
1646671500000|2022-03-07 16:45:00|10279.3|10268.8|10300.5|10286|10311|10300.5|10270.3|10255|336
1646671800000|2022-03-07 16:50:00|10300|10286.3|10292.5|10282|10301.5|10291|10280.8|10269|162
1646672100000|2022-03-07 16:55:00|10290.5|10280|10291.8|10281.3|10297|10286.5|10290.5|10277|93
1646672400000|2022-03-07 17:00:00|10291|10280.5|10266.5|10256|10294|10283|10257|10246.5|103
1646672700000|2022-03-07 17:05:00|10270|10255.5|10249.5|10235|10270|10257|10243|10232.5|57
1646673000000|2022-03-07 17:10:00|10250.3|10236|10267|10254.5|10267|10254.5|10250.3|10236|81
1646673300000|2022-03-07 17:15:00|10269|10256.5|10267.8|10256.5|10290.8|10276|10263|10252.5|95
1646673600000|2022-03-07 17:20:00|10267.5|10257|10240.3|10229.8|10271|10260.5|10232.3|10217.8|136
1646673900000|2022-03-07 17:25:00|10240|10229.5|10243.5|10222.3|10257|10246.5|10233.3|10219|55
1646674200000|2022-03-07 17:30:00|10242.8|10224.8|10239.8|10227.8|10242.8|10231.5|10220.3|10209.8|98
1646674500000|2022-03-07 17:35:00|10238.3|10227.3|10269.5|10259|10270.8|10259.8|10237|10225.8|66
1646674800000|2022-03-07 17:40:00|10269|10258.5|10261.3|10250.8|10274.5|10262.8|10259|10248.5|96
1646675100000|2022-03-07 17:45:00|10260.8|10250.3|10278.3|10267.8|10281.8|10270|10257.5|10247|122
1646675400000|2022-03-07 17:50:00|10277.5|10267|10267.3|10253.5|10278.3|10267.8|10263.8|10251.8|119
1646675700000|2022-03-07 17:55:00|10266.8|10253|10277.3|10255.3|10286.5|10269|10249.8|10231|137
1646701200000|2022-03-08 01:00:00|10284.8|10262.8|10281|10259|10287|10265|10277.8|10255.8|60
1646701500000|2022-03-08 01:05:00|10280|10258|10319.3|10297.3|10328.3|10306.3|10270.5|10248.5|147
1646701800000|2022-03-08 01:10:00|10318|10296|10311|10289|10318|10296|10292.3|10270.3|102
1646702100000|2022-03-08 01:15:00|10312.3|10290.3|10327.9|10305.9|10336.5|10314.5|10309.8|10287.8|118
1646702400000|2022-03-08 01:20:00|10326.3|10304.3|10350.5|10328.5|10352.3|10330.3|10320.3|10298.3|57
1646702700000|2022-03-08 01:25:00|10349.3|10327.3|10344|10322|10353.1|10331.1|10342.8|10320.8|64
1646703000000|2022-03-08 01:30:00|10343|10321|10338.5|10316.5|10363.5|10341.5|10335|10313|66
1646703300000|2022-03-08 01:35:00|10337.5|10315.5|10347.3|10325.3|10348.5|10326.5|10332.3|10310.3|77
1646703600000|2022-03-08 01:40:00|10346.3|10324.3|10345.8|10323.8|10348.4|10326.4|10343.8|10321.8|32
1646703900000|2022-03-08 01:45:00|10344.5|10322.5|10353.8|10331.8|10357|10335|10343.5|10321.5|25
1646704200000|2022-03-08 01:50:00|10351.8|10329.8|10328.3|10306.3|10352|10330|10328.3|10306.3|62
1646704500000|2022-03-08 01:55:00|10326.3|10304.3|10317.1|10295.1|10329.3|10307.3|10315.3|10293.3|53
1646704800000|2022-03-08 02:00:00|10317.3|10295.3|10326|10304|10329.8|10307.8|10313.5|10291.5|96
1646705100000|2022-03-08 02:05:00|10324.3|10302.3|10347|10325|10349|10327|10324.3|10302.3|137
1646705400000|2022-03-08 02:10:00|10347.8|10325.8|10361.5|10339.5|10370.6|10348.6|10345|10323|131
1646705700000|2022-03-08 02:15:00|10358.9|10336.9|10345.3|10323.3|10360|10338|10343.8|10321.8|99
1646706000000|2022-03-08 02:20:00|10344.3|10322.3|10344|10322|10346.5|10324.5|10342|10320|53
1646706300000|2022-03-08 02:25:00|10343|10321|10338.9|10316.9|10344|10322|10330.8|10308.8|74
1646706600000|2022-03-08 02:30:00|10339.9|10317.9|10354.5|10332.5|10362.3|10340.3|10336|10314|189
1646706900000|2022-03-08 02:35:00|10355.1|10333.1|10356|10334|10359|10337|10352.8|10330.8|80
1646707200000|2022-03-08 02:40:00|10354.8|10332.8|10370.3|10348.3|10374.8|10352.8|10344|10322|200
1646707500000|2022-03-08 02:45:00|10369.3|10347.3|10358|10336|10372.5|10350.5|10355.8|10333.8|133
1646707800000|2022-03-08 02:50:00|10356.8|10334.8|10363|10341|10368.3|10346.3|10355.5|10333.5|139
1646708100000|2022-03-08 02:55:00|10363.8|10341.8|10342.9|10320.9|10371|10349|10342.9|10320.9|62
1646708400000|2022-03-08 03:00:00|10343.8|10321.8|10361.5|10339.5|10362.5|10340.5|10342.9|10320.9|102
1646708700000|2022-03-08 03:05:00|10359.6|10337.6|10358|10336|10362.5|10340.5|10350.9|10328.9|104
1646709000000|2022-03-08 03:10:00|10357|10335|10332|10310|10358|10336|10330.6|10308.6|85
1646709300000|2022-03-08 03:15:00|10333.3|10311.3|10328.5|10306.5|10342.3|10320.3|10324.3|10302.3|156
1646709600000|2022-03-08 03:20:00|10327.5|10305.5|10338.3|10316.3|10344.5|10322.5|10327|10305|212
1646709900000|2022-03-08 03:25:00|10339.3|10317.3|10344|10322|10355|10333|10339|10317|263
1646710200000|2022-03-08 03:30:00|10344.8|10322.8|10350.6|10328.6|10357|10335|10341.3|10319.3|222
1646710500000|2022-03-08 03:35:00|10350|10328|10358|10336|10358|10336|10347.5|10325.5|91
1646710800000|2022-03-08 03:40:00|10357|10335|10356.8|10334.8|10357|10335|10347.3|10325.3|60
1646711100000|2022-03-08 03:45:00|10357.8|10335.8|10359.5|10337.5|10359.8|10337.8|10353.1|10331.1|44
1646711400000|2022-03-08 03:50:00|10360.8|10338.8|10373.5|10351.5|10375|10353|10360.8|10338.8|21
1646711700000|2022-03-08 03:55:00|10372.5|10350.5|10387.3|10365.3|10387.3|10365.3|10370.5|10348.5|25
1646712000000|2022-03-08 04:00:00|10388.5|10366.5|10386.5|10364.5|10398.3|10376.3|10383.5|10361.5|77
1646712300000|2022-03-08 04:05:00|10385.5|10363.5|10389.1|10367.1|10400.5|10378.5|10381.3|10359.3|68
1646712600000|2022-03-08 04:10:00|10388.3|10366.3|10395.3|10373.3|10399.3|10377.3|10384.9|10362.9|49
1646712900000|2022-03-08 04:15:00|10394.5|10372.5|10405.3|10360.3|10408.5|10373.5|10391.8|10356|38
1646713200000|2022-03-08 04:20:00|10407|10362|10417|10372|10417|10372|10407|10362|24
1646713500000|2022-03-08 04:25:00|10416|10371|10418.3|10373.3|10418.3|10373.3|10411.1|10366.1|30
1646713800000|2022-03-08 04:30:00|10417|10372|10424.3|10379.3|10427.5|10382.5|10415.8|10370.8|47
1646714100000|2022-03-08 04:35:00|10425|10380|10456.8|10411.8|10460.8|10415.8|10424|10379|77
1646714400000|2022-03-08 04:40:00|10459.3|10414.3|10458.5|10413.5|10469.8|10424.8|10455.8|10410.8|86
1646714700000|2022-03-08 04:45:00|10457.5|10412.5|10448|10403|10457.5|10412.5|10446.3|10401.3|45
1646715000000|2022-03-08 04:50:00|10449|10404|10458.8|10413.8|10459.6|10414.6|10449|10404|53
1646715300000|2022-03-08 04:55:00|10460|10415|10481.3|10436.3|10481.3|10436.3|10459|10414|68
1646715600000|2022-03-08 05:00:00|10478.1|10433.1|10468.5|10423.5|10480|10435|10466.5|10421.5|128
1646715900000|2022-03-08 05:05:00|10467.5|10422.5|10455.3|10410.3|10470.5|10425.5|10450.5|10405.5|91
1646716200000|2022-03-08 05:10:00|10454.3|10409.3|10462|10417|10462|10417|10453.5|10408.5|97
1646716500000|2022-03-08 05:15:00|10460.8|10415.8|10470|10425|10470|10425|10459.5|10414.5|34
1646716800000|2022-03-08 05:20:00|10469.3|10424.3|10467.3|10422.3|10470.3|10425.3|10464.6|10419.6|31
1646717100000|2022-03-08 05:25:00|10465.8|10420.8|10449.8|10404.8|10469|10424|10449.5|10404.5|96
1646717400000|2022-03-08 05:30:00|10448|10403|10446|10401|10452.3|10407.3|10432|10387|130
1646717700000|2022-03-08 05:35:00|10445.3|10400.3|10469.5|10424.5|10471|10426|10445.3|10400.3|54
1646718000000|2022-03-08 05:40:00|10470.5|10425.5|10459|10414|10476.9|10431.9|10433.9|10388.9|171
1646718300000|2022-03-08 05:45:00|10461.3|10416.3|10477.8|10432.8|10478.8|10433.8|10457.6|10412.6|67
1646718600000|2022-03-08 05:50:00|10478.8|10433.8|10500.8|10455.8|10500.8|10455.8|10475|10430|67
1646718900000|2022-03-08 05:55:00|10502|10457|10582.5|10537.5|10585.8|10540.8|10501.6|10456.6|197
1646719200000|2022-03-08 06:00:00|10581.5|10536.5|10652.9|10607.9|10784|10739|10566.6|10521.6|375
1646719500000|2022-03-08 06:05:00|10653|10608|10665.1|10620.1|10678.3|10630.6|10649|10603|108
1646719800000|2022-03-08 06:10:00|10664.5|10619.5|10686.6|10641.6|10687.3|10642.3|10561.5|10511.5|242
1646720100000|2022-03-08 06:15:00|10687.1|10642.1|10735.5|10690.5|10748.8|10703.8|10677.5|10632.5|188
1646720400000|2022-03-08 06:20:00|10734.4|10689.4|10735.5|10690.5|10739.3|10694.3|10715.8|10670.8|141
1646720700000|2022-03-08 06:25:00|10738|10693|10687.3|10642.3|10784.8|10739.8|10673.8|10628.8|282
1646721000000|2022-03-08 06:30:00|10688.8|10643.8|10676.3|10631.3|10714.3|10669.3|10676.3|10631.3|168
1646721300000|2022-03-08 06:35:00|10676.8|10631.8|10667.3|10622.3|10690.4|10645.4|10643.9|10598.9|117
1646721600000|2022-03-08 06:40:00|10666|10621|10678.3|10633.3|10693.8|10648.8|10665.3|10620.3|118
1646721900000|2022-03-08 06:45:00|10680|10635|10656.8|10611.8|10682.3|10637.3|10598.3|10553.3|172
1646722200000|2022-03-08 06:50:00|10655.8|10610.8|10601.8|10556.8|10655.8|10610.8|10592.5|10547.5|144
1646722500000|2022-03-08 06:55:00|10600.5|10555.5|10599.3|10554.3|10627.4|10582.4|10595.3|10550.3|182
1646722800000|2022-03-08 07:00:00|10600.3|10555.3|10572|10527|10609.3|10564.3|10571.5|10526.5|118
1646723100000|2022-03-08 07:05:00|10573.5|10528.5|10568|10523|10588.5|10543.5|10564.5|10519.5|135
1646723400000|2022-03-08 07:10:00|10569|10524|10577.8|10532.8|10577.8|10532.8|10556.3|10511.3|87
1646723700000|2022-03-08 07:15:00|10576|10531|10568.3|10523.3|10576|10531|10551.8|10506.8|110
1646724000000|2022-03-08 07:20:00|10570|10525|10579.8|10534.8|10579.8|10534.8|10563.3|10518.3|106
1646724300000|2022-03-08 07:25:00|10581|10536|10587.8|10542.8|10592.3|10547.3|10562.9|10517.9|96
1646724600000|2022-03-08 07:30:00|10586|10541|10592.3|10547.3|10598.8|10553.8|10581.8|10536.8|99
1646724900000|2022-03-08 07:35:00|10594.5|10549.5|10614.8|10569.8|10620.5|10575.5|10594.5|10549.5|95
1646725200000|2022-03-08 07:40:00|10612.8|10567.8|10613.4|10568.4|10618.5|10573.5|10605.8|10560.8|65
1646725500000|2022-03-08 07:45:00|10613.1|10568.1|10609|10564|10616.8|10571.8|10590.6|10545.6|84
1646725800000|2022-03-08 07:50:00|10610.3|10565.3|10563.8|10518.8|10610.3|10565.3|10561.5|10516.5|149
1646726100000|2022-03-08 07:55:00|10564.8|10519.8|10460.1|10415.1|10565|10520|10444.5|10399.5|360
1646726400000|2022-03-08 08:00:00|10448.3|10403.3|10450.8|10405.8|10470.6|10425.6|10399.3|10354.3|204
1646726700000|2022-03-08 08:05:00|10447.5|10402.5|10463.3|10418.3|10472.3|10427.3|10445|10400|162
1646727000000|2022-03-08 08:10:00|10462.3|10417.3|10429.5|10384.5|10468.3|10423.3|10429.5|10384.5|105
1646727300000|2022-03-08 08:15:00|10428.1|10383.1|10382.8|10337.8|10428.3|10383.3|10321.3|10276.3|224
1646727600000|2022-03-08 08:20:00|10382.3|10337.3|10425.5|10380.5|10428.8|10383.8|10382.3|10337.3|97
1646727900000|2022-03-08 08:25:00|10425|10380|10371.1|10326.1|10425|10380|10359.5|10314.5|137
1646728200000|2022-03-08 08:30:00|10374|10329|10417.1|10372.1|10436.3|10391.3|10374|10329|104
1646728500000|2022-03-08 08:35:00|10417.6|10372.6|10421.8|10376.8|10438.3|10393.3|10413.5|10368.5|98
1646728800000|2022-03-08 08:40:00|10422.3|10377.3|10363.1|10318.1|10432.1|10387.1|10363.1|10318.1|141
1646729100000|2022-03-08 08:45:00|10361.6|10316.6|10372.9|10327.9|10388|10343|10338.3|10293.3|113
1646729400000|2022-03-08 08:50:00|10376.5|10331.5|10343.8|10298.8|10378.8|10333.8|10330|10285|124
1646729700000|2022-03-08 08:55:00|10342.6|10297.6|10297.6|10252.6|10342.6|10297.6|10280.8|10235.8|138
1646730000000|2022-03-08 09:00:00|10297.1|10252.1|10315.3|10270.3|10315.3|10270.3|10286.9|10241.9|162
1646730300000|2022-03-08 09:05:00|10315.5|10270.5|10346.5|10301.5|10355|10310|10315.4|10270.4|177
1646730600000|2022-03-08 09:10:00|10344.4|10299.4|10354.8|10309.8|10360.3|10315.3|10326.1|10281.1|132
1646730900000|2022-03-08 09:15:00|10354.4|10309.4|10365.6|10320.6|10376.4|10331.4|10353.9|10308.9|81
1646731200000|2022-03-08 09:20:00|10365|10320|10362|10317|10365|10320|10336.1|10291.1|80
1646731500000|2022-03-08 09:25:00|10361.5|10316.5|10375.3|10330.3|10379.8|10334.8|10358.5|10313.5|48
1646731800000|2022-03-08 09:30:00|10368.9|10323.9|10375.5|10330.5|10384.3|10339.3|10363.5|10318.5|71
1646732100000|2022-03-08 09:35:00|10375.3|10330.3|10357.5|10312.5|10375.3|10330.3|10353|10308|32
1646732400000|2022-03-08 09:40:00|10356.8|10311.8|10320.6|10275.6|10356.8|10311.8|10320.6|10275.6|51
1646732700000|2022-03-08 09:45:00|10318.8|10273.8|10354.1|10309.1|10354.5|10309.5|10307.8|10262.8|75
1646733000000|2022-03-08 09:50:00|10353.9|10308.9|10357|10312|10364.4|10319.4|10347.9|10302.9|69
1646733300000|2022-03-08 09:55:00|10357.5|10312.5|10350.3|10305.3|10357.5|10312.5|10317.3|10272.3|75
1646733600000|2022-03-08 10:00:00|10350.8|10305.8|10354.8|10309.8|10370|10325|10350.6|10305.6|75
1646733900000|2022-03-08 10:05:00|10354.3|10309.3|10350.3|10305.3|10354.3|10309.3|10317.6|10272.6|77
1646734200000|2022-03-08 10:10:00|10351|10306|10351.3|10306.3|10354|10309|10338.5|10293.5|62
1646734500000|2022-03-08 10:15:00|10352|10307|10322.1|10277.1|10359.3|10314.3|10322.1|10277.1|41
1646734800000|2022-03-08 10:20:00|10322.5|10277.5|10304.8|10259.8|10329.1|10284.1|10303.8|10258.8|58
1646735100000|2022-03-08 10:25:00|10305|10260|10305.8|10260.8|10329.5|10284.5|10305|10260|54
1646735400000|2022-03-08 10:30:00|10306.8|10261.8|10294.6|10249.6|10310.4|10265.4|10284.3|10239.3|62
1646735700000|2022-03-08 10:35:00|10296.3|10251.3|10295.4|10250.4|10303|10258|10293|10248|37
1646736000000|2022-03-08 10:40:00|10293.3|10248.3|10295.5|10250.5|10295.5|10250.5|10285|10240|32
1646736300000|2022-03-08 10:45:00|10294.3|10249.3|10287.5|10242.5|10294.3|10249.3|10282.8|10237.8|64
1646736600000|2022-03-08 10:50:00|10286.5|10241.5|10272.8|10227.8|10292.8|10247.8|10259.3|10214.3|93
1646736900000|2022-03-08 10:55:00|10273.5|10228.5|10285.8|10240.8|10300.9|10255.9|10273.5|10228.5|56
1646737200000|2022-03-08 11:00:00|10286.3|10241.3|10289.5|10244.5|10292|10247|10269.8|10224.8|92
1646737500000|2022-03-08 11:05:00|10290.9|10245.9|10312.6|10267.6|10315.3|10270.3|10290.9|10245.9|104
1646737800000|2022-03-08 11:10:00|10312.9|10267.9|10333|10288|10340.3|10295.3|10312.9|10267.9|82
1646738100000|2022-03-08 11:15:00|10332.5|10287.5|10323.8|10278.8|10332.5|10287.5|10303|10258|69
1646738400000|2022-03-08 11:20:00|10323|10278|10319.4|10274.4|10326.8|10281.8|10316.3|10271.3|51
1646738700000|2022-03-08 11:25:00|10318.4|10273.4|10299.5|10254.5|10318.4|10273.4|10299.5|10254.5|84
1646739000000|2022-03-08 11:30:00|10298.3|10253.3|10320.1|10275.1|10320.1|10275.1|10297.8|10252.8|64
1646739300000|2022-03-08 11:35:00|10321.1|10276.1|10320.3|10275.3|10337.1|10292.1|10310.8|10265.8|66
1646739600000|2022-03-08 11:40:00|10322.1|10277.1|10330.8|10285.8|10330.8|10285.8|10312.5|10267.5|61
1646739900000|2022-03-08 11:45:00|10332|10287|10330.4|10285.4|10333.8|10288.8|10321.8|10276.8|54
1646740200000|2022-03-08 11:50:00|10330|10285|10327.3|10282.3|10337|10292|10318.3|10273.3|84
1646740500000|2022-03-08 11:55:00|10325.5|10280.5|10313.8|10268.8|10325.8|10280.8|10313.1|10268.1|53
1646740800000|2022-03-08 12:00:00|10313.3|10268.3|10334|10289|10334.8|10289.8|10308.9|10263.9|56
1646741100000|2022-03-08 12:05:00|10335.3|10290.3|10331.8|10286.8|10338.8|10293.8|10313.6|10268.6|68
1646741400000|2022-03-08 12:10:00|10331.3|10286.3|10329.5|10284.5|10331.3|10286.3|10326|10281|32
1646741700000|2022-03-08 12:15:00|10329|10284|10287.5|10242.5|10333.5|10288.5|10287.5|10242.5|59
1646742000000|2022-03-08 12:20:00|10291|10246|10314|10269|10314.4|10269.4|10291|10246|99
1646742300000|2022-03-08 12:25:00|10314.5|10269.5|10253.5|10208.5|10316|10271|10252.5|10207.5|112
1646742600000|2022-03-08 12:30:00|10254.3|10209.3|10268.3|10223.3|10268.3|10223.3|10253.8|10208.8|172
1646742900000|2022-03-08 12:35:00|10268|10223|10276.3|10231.3|10299.5|10254.5|10265.3|10220.3|111
1646743200000|2022-03-08 12:40:00|10275.9|10230.9|10240.3|10195.3|10278.8|10233.8|10230.8|10185.8|143
1646743500000|2022-03-08 12:45:00|10241|10196|10126.3|10081.3|10241.8|10196.8|10114.9|10069.9|182
1646743800000|2022-03-08 12:50:00|10125.8|10080.8|10130|10085|10130.1|10085.1|10060.4|10015.4|244
1646744100000|2022-03-08 12:55:00|10129.6|10084.6|10154.1|10109.1|10166.3|10121.3|10113.6|10068.6|151
1646744400000|2022-03-08 13:00:00|10154.4|10109.4|10258.1|10213.1|10260.5|10215.5|10154.4|10109.4|395
1646744700000|2022-03-08 13:05:00|10258.6|10213.6|10313.3|10268.3|10317.9|10272.9|10258.6|10213.6|293
1646745000000|2022-03-08 13:10:00|10313.5|10268.5|10296|10251|10315.4|10270.4|10258.9|10213.9|433
1646745300000|2022-03-08 13:15:00|10295.5|10250.5|10290.3|10245.3|10305.8|10260.8|10275.3|10230.3|310
1646745600000|2022-03-08 13:20:00|10289.8|10244.8|10302.4|10257.4|10302.4|10257.4|10266.8|10221.8|277
1646745900000|2022-03-08 13:25:00|10301.9|10256.9|10275|10230|10319.9|10274.9|10260.5|10215.5|249
1646746200000|2022-03-08 13:30:00|10274.8|10229.8|10259.8|10214.8|10281.5|10236.5|10239.9|10194.9|180
1646746500000|2022-03-08 13:35:00|10260|10215|10274|10229|10275.5|10230.5|10249.8|10204.8|168
1646746800000|2022-03-08 13:40:00|10273.1|10228.1|10264.3|10219.3|10275.5|10230.5|10247.8|10202.8|142
1646747100000|2022-03-08 13:45:00|10263.8|10218.8|10269.5|10224.5|10270|10225|10253.3|10208.3|126
1646747400000|2022-03-08 13:50:00|10268.1|10223.1|10279|10234|10280.3|10235.3|10255|10210|127
1646747700000|2022-03-08 13:55:00|10279.6|10234.6|10249.9|10204.9|10284|10239|10247|10202|150
1646748000000|2022-03-08 14:00:00|10249.6|10204.6|10217.3|10172.3|10249.6|10204.6|10214.8|10169.8|196
1646748300000|2022-03-08 14:05:00|10218.5|10173.5|10221.8|10176.8|10226.1|10181.1|10205.5|10160.5|155
1646748600000|2022-03-08 14:10:00|10221.3|10176.3|10246.8|10201.8|10259|10214|10216.3|10171.3|191
1646748900000|2022-03-08 14:15:00|10246.3|10201.3|10234.5|10189.5|10251.1|10206.1|10228.6|10183.6|214
1646749200000|2022-03-08 14:20:00|10234|10189|10233.3|10188.3|10249.1|10204.1|10223|10178|179
1646749500000|2022-03-08 14:25:00|10231.8|10186.8|10245.5|10200.5|10265|10220|10231.8|10186.8|152
1646749800000|2022-03-08 14:30:00|10245|10200|10229.1|10184.1|10245|10200|10215.5|10170.5|217
1646750100000|2022-03-08 14:35:00|10229.4|10184.4|10217.9|10172.9|10250.8|10205.8|10212.9|10167.9|145
1646750400000|2022-03-08 14:40:00|10218.3|10173.3|10213.3|10168.3|10220|10175|10184|10139|136
1646750700000|2022-03-08 14:45:00|10215.8|10170.8|10283.5|10238.5|10285.6|10240.6|10215.8|10170.8|221
1646751000000|2022-03-08 14:50:00|10283|10238|10297.5|10252.5|10312.8|10267.8|10281.5|10236.5|149
1646751300000|2022-03-08 14:55:00|10296.5|10251.5|10291.9|10246.9|10296.5|10251.5|10277.3|10232.3|62
1646751600000|2022-03-08 15:00:00|10289.1|10244.1|10293.8|10248.8|10306|10261|10269.1|10224.1|95
1646751900000|2022-03-08 15:05:00|10293.5|10248.5|10321.5|10276.5|10324.5|10279.5|10292|10247|72
1646752200000|2022-03-08 15:10:00|10320.1|10275.1|10338.3|10293.3|10338.5|10293.5|10312.9|10267.9|193
1646752500000|2022-03-08 15:15:00|10338|10293|10311|10266|10347|10302|10303.5|10258.5|128
1646752800000|2022-03-08 15:20:00|10311.5|10266.5|10314|10269|10319.3|10274.3|10311.5|10266.5|57
1646753100000|2022-03-08 15:25:00|10313.8|10268.8|10279.1|10234.1|10313.8|10268.8|10274.3|10229.3|103
1646753400000|2022-03-08 15:30:00|10279.5|10234.5|10260.5|10215.5|10281.5|10236.5|10246.9|10201.9|93
1646753700000|2022-03-08 15:35:00|10260.8|10215.8|10227.4|10182.4|10264.5|10219.5|10216.3|10171.3|197
1646754000000|2022-03-08 15:40:00|10226.6|10181.6|10238.1|10193.1|10240.3|10195.3|10209.4|10164.4|97
1646754300000|2022-03-08 15:45:00|10237.6|10192.6|10212.8|10167.8|10239.3|10194.3|10205|10160|151
1646754600000|2022-03-08 15:50:00|10212.3|10167.3|10251.1|10206.1|10251.1|10206.1|10210.3|10165.3|78
1646754900000|2022-03-08 15:55:00|10250.9|10205.9|10277.1|10232.1|10277.6|10232.6|10250.9|10205.9|123
1646755200000|2022-03-08 16:00:00|10278.4|10233.4|10283.3|10238.3|10284|10239|10261.9|10216.9|121
1646755500000|2022-03-08 16:05:00|10283.6|10238.6|10269.5|10224.5|10284.3|10239.3|10262.3|10217.3|127
1646755800000|2022-03-08 16:10:00|10269|10224|10253.8|10208.8|10269|10224|10246.4|10201.4|108
1646756100000|2022-03-08 16:15:00|10254.3|10209.3|10241.4|10196.4|10261.8|10216.8|10236.8|10191.8|112
1646756400000|2022-03-08 16:20:00|10241.8|10196.8|10256.5|10211.5|10266.8|10221.8|10234.8|10189.8|118
1646756700000|2022-03-08 16:25:00|10256.1|10211.1|10256.8|10211.8|10277.1|10232.1|10255|10210|127
1646757000000|2022-03-08 16:30:00|10255.8|10210.8|10257|10212|10261.1|10216.1|10236.6|10191.6|112
1646757300000|2022-03-08 16:35:00|10256.5|10211.5|10251.5|10206.5|10266.3|10221.3|10237.5|10192.5|94
1646757600000|2022-03-08 16:40:00|10252|10207|10222.5|10177.5|10254.1|10209.1|10217|10172|102
1646757900000|2022-03-08 16:45:00|10221.4|10176.4|10232|10187|10240.3|10195.3|10220.9|10175.9|84
1646758200000|2022-03-08 16:50:00|10231|10186|10225.5|10180.5|10235.5|10190.5|10223|10178|79
1646758500000|2022-03-08 16:55:00|10225.8|10180.8|10241|10196|10243.3|10198.3|10225.8|10180.8|94
1646758800000|2022-03-08 17:00:00|10241.3|10196.3|10241|10196|10245.8|10200.8|10240.5|10195.5|22
1646759100000|2022-03-08 17:05:00|10241.8|10196.8|10239.3|10194.3|10248.3|10203.3|10238.5|10193.5|37
1646759400000|2022-03-08 17:10:00|10238.8|10193.8|10238.8|10193.8|10239.1|10194.1|10224.6|10179.6|51
1646759700000|2022-03-08 17:15:00|10239.3|10194.3|10225.5|10180.5|10239.3|10194.3|10223.8|10178.8|55
1646760000000|2022-03-08 17:20:00|10226.3|10181.3|10241.5|10196.5|10243.3|10198.3|10225.1|10180.1|52
1646760300000|2022-03-08 17:25:00|10240.5|10195.5|10235.5|10190.5|10241.3|10196.3|10235.5|10190.5|34
1646760600000|2022-03-08 17:30:00|10236.4|10191.4|10234.5|10189.5|10238|10193|10233.3|10188.3|34
1646760900000|2022-03-08 17:35:00|10235|10190|10189.3|10144.3|10240.1|10195.1|10187.3|10142.3|88
1646761200000|2022-03-08 17:40:00|10190.5|10145.5|10192|10147|10200.8|10155.8|10190.5|10145.5|25
1646761500000|2022-03-08 17:45:00|10191|10146|10211.3|10166.3|10211.3|10166.3|10180.8|10135.8|71
1646761800000|2022-03-08 17:50:00|10211.8|10166.8|10231.5|10186.5|10232|10187|10209.4|10164.4|125
1646762100000|2022-03-08 17:55:00|10232.3|10187.3|10272.9|10227.9|10280.9|10235.9|10230.9|10185.9|172
1646787600000|2022-03-09 01:00:00|10342.8|10297.8|10343|10298|10343|10298|10332.1|10287.1|160
1646787900000|2022-03-09 01:05:00|10344.5|10299.5|10335.8|10290.8|10346|10301|10327.5|10282.5|137
1646788200000|2022-03-09 01:10:00|10336.8|10291.8|10352.3|10307.3|10365|10320|10336.5|10291.5|123
1646788500000|2022-03-09 01:15:00|10351.8|10306.8|10346|10301|10351.8|10306.8|10333.3|10288.3|76
1646788800000|2022-03-09 01:20:00|10345.8|10300.8|10345.5|10300.5|10360.5|10315.5|10345.5|10300.5|89
1646789100000|2022-03-09 01:25:00|10344.5|10299.5|10326.5|10281.5|10345.8|10300.8|10326.5|10281.5|300
1646789400000|2022-03-09 01:30:00|10327.5|10282.5|10329|10284|10341.8|10296.8|10326.5|10281.5|281
1646789700000|2022-03-09 01:35:00|10328|10283|10316.3|10271.3|10334.3|10289.3|10306|10261|375
1646790000000|2022-03-09 01:40:00|10314.6|10269.6|10322.9|10277.9|10335.3|10290.3|10314.6|10269.6|135
1646790300000|2022-03-09 01:45:00|10323.5|10278.5|10323|10275.8|10329.4|10284.4|10318.8|10273.8|169
1646790600000|2022-03-09 01:50:00|10322.6|10272.6|10293.5|10248.5|10322.6|10272.6|10293.5|10248.5|87
1646790900000|2022-03-09 01:55:00|10292.8|10247.8|10291.5|10246.5|10293.8|10248.8|10289.8|10244.8|32
1646791200000|2022-03-09 02:00:00|10293.5|10248.5|10296.6|10251.6|10306.3|10261.3|10293.5|10248.5|39
1646791500000|2022-03-09 02:05:00|10295.5|10250.5|10303.1|10258.1|10305|10260|10287.5|10242.5|55
1646791800000|2022-03-09 02:10:00|10300.3|10255.3|10297|10252|10300.3|10255.3|10293.8|10248.8|34
1646792100000|2022-03-09 02:15:00|10297.8|10252.8|10302.3|10257.3|10308|10263|10296.8|10251.8|25
1646792400000|2022-03-09 02:20:00|10302.8|10257.8|10300.3|10255.3|10309.5|10264.5|10297.1|10252.1|49
1646792700000|2022-03-09 02:25:00|10301.3|10256.3|10298.5|10253.5|10306|10261|10296|10251|29
1646793000000|2022-03-09 02:30:00|10299.5|10254.5|10295.5|10250.5|10302.5|10257.5|10294.3|10249.3|33
1646793300000|2022-03-09 02:35:00|10294.5|10249.5|10317|10272|10324.8|10279.8|10294.5|10249.5|58
1646793600000|2022-03-09 02:40:00|10318.3|10273.3|10318.8|10273.8|10320.4|10275.4|10318.3|10273.3|9
1646793900000|2022-03-09 02:45:00|10316.8|10271.8|10301.8|10256.8|10319|10274|10294.4|10249.4|72
1646794200000|2022-03-09 02:50:00|10302.8|10257.8|10297.8|10252.8|10306.3|10261.3|10291.3|10246.3|63
1646794500000|2022-03-09 02:55:00|10298.8|10253.8|10304.8|10259.8|10311.3|10266.3|10297.8|10252.8|22
1646794800000|2022-03-09 03:00:00|10306|10261|10306|10261|10319|10274|10304|10259|133
1646795100000|2022-03-09 03:05:00|10305|10260|10301.5|10256.5|10309.8|10264.8|10301.3|10256.3|132
1646795400000|2022-03-09 03:10:00|10302.5|10257.5|10316.4|10271.4|10318.3|10273.3|10296.8|10251.8|65
1646795700000|2022-03-09 03:15:00|10315.3|10270.3|10314.5|10269.5|10315.3|10270.3|10301.8|10256.8|53
1646796000000|2022-03-09 03:20:00|10315.5|10270.5|10325.3|10280.3|10338.5|10293.5|10312.8|10267.8|67
1646796300000|2022-03-09 03:25:00|10324.5|10279.5|10330.8|10285.8|10331.3|10286.3|10323.8|10278.8|27
1646796600000|2022-03-09 03:30:00|10331.8|10286.8|10362.3|10317.3|10365.8|10320.8|10330.3|10285.3|54
1646796900000|2022-03-09 03:35:00|10362.5|10317.5|10348.5|10303.5|10363.6|10318.6|10348.5|10303.5|19
1646797200000|2022-03-09 03:40:00|10346.8|10301.8|10346|10301|10352.3|10307.3|10343.5|10298.5|15
1646797500000|2022-03-09 03:45:00|10344.3|10299.3|10344|10299|10346.1|10301.1|10344|10299|6
1646797800000|2022-03-09 03:50:00|10342.8|10297.8|10313.6|10268.6|10342.8|10297.8|10313.6|10268.6|21
1646798100000|2022-03-09 03:55:00|10312.6|10267.6|10320.5|10275.5|10321.8|10276.8|10310.8|10265.8|26
1646798400000|2022-03-09 04:00:00|10321.8|10276.8|10314.5|10269.5|10333.5|10288.5|10313.3|10268.3|21
1646798700000|2022-03-09 04:05:00|10313.3|10268.3|10311.5|10266.5|10314|10269|10311.5|10266.5|7
1646799000000|2022-03-09 04:10:00|10310.3|10265.3|10319|10274|10319|10274|10310.3|10265.3|19
1646799300000|2022-03-09 04:15:00|10318|10273|10297|10252|10318|10273|10296.5|10251.5|25
1646799600000|2022-03-09 04:20:00|10299.3|10254.3|10299.3|10254.3|10303.3|10258.3|10297.8|10252.8|9
1646799900000|2022-03-09 04:25:00|10298.5|10253.5|10299|10254|10300.3|10255.3|10297.3|10252.3|8
1646800200000|2022-03-09 04:30:00|10297.3|10252.3|10296.5|10251.5|10297.3|10252.3|10296|10251|4
1646800500000|2022-03-09 04:35:00|10295|10250|10325.3|10280.3|10326.5|10281.5|10295|10250|22
1646800800000|2022-03-09 04:40:00|10324|10279|10332.5|10287.5|10338.9|10293.9|10322.5|10277.5|25
1646801100000|2022-03-09 04:45:00|10330.8|10285.8|10334.6|10289.6|10334.6|10289.6|10320.8|10275.8|22
1646801400000|2022-03-09 04:50:00|10336|10291|10338|10293|10343.4|10298.4|10336|10291|27
1646801700000|2022-03-09 04:55:00|10337.8|10292.8|10334|10289|10337.8|10292.8|10334|10289|4
1646802000000|2022-03-09 05:00:00|10333|10288|10330|10285|10333|10288|10330|10285|3
1646802300000|2022-03-09 05:05:00|10329|10284|10332.3|10287.3|10332.3|10287.3|10324.5|10279.5|8
1646802600000|2022-03-09 05:10:00|10331|10286|10314|10269|10331|10286|10314|10269|14
1646802900000|2022-03-09 05:15:00|10313.5|10268.5|10314|10269|10314.5|10269.5|10313.5|10268.5|3
1646803200000|2022-03-09 05:20:00|10314.3|10269.3|10317.5|10272.5|10318.6|10273.6|10312.8|10267.8|11
1646803500000|2022-03-09 05:25:00|10318|10273|10296.8|10251.8|10318|10273|10293.5|10248.5|24
1646803800000|2022-03-09 05:30:00|10298|10253|10300.1|10255.1|10303.6|10258.6|10287.8|10242.8|38
1646804100000|2022-03-09 05:35:00|10301.1|10256.1|10307.4|10262.4|10317.8|10272.8|10300.8|10255.8|50
1646804400000|2022-03-09 05:40:00|10308.5|10263.5|10277.8|10232.8|10317.6|10272.6|10277.8|10232.8|87
1646804700000|2022-03-09 05:45:00|10276.9|10231.9|10262.1|10217.1|10283.8|10238.8|10258|10213|97
1646805000000|2022-03-09 05:50:00|10262.6|10217.6|10246.8|10201.8|10264.4|10219.4|10241.4|10196.4|77
1646805300000|2022-03-09 05:55:00|10248|10203|10258.5|10213.5|10264.8|10219.8|10247.1|10202.1|38
1646805600000|2022-03-09 06:00:00|10259.5|10214.5|10268.5|10223.5|10276.8|10231.8|10259.5|10214.5|40
1646805900000|2022-03-09 06:05:00|10269.8|10224.8|10273.3|10228.3|10276|10231|10269.8|10224.8|14
1646806200000|2022-03-09 06:10:00|10273.5|10228.5|10270|10225|10273.5|10228.5|10269|10224|13
1646806500000|2022-03-09 06:15:00|10271.3|10226.3|10292.3|10247.3|10292.3|10247.3|10271.3|10226.3|15
1646806800000|2022-03-09 06:20:00|10292.8|10247.8|10289.3|10244.3|10292.8|10247.8|10288.1|10243.1|7
1646807100000|2022-03-09 06:25:00|10291.5|10246.5|10305.9|10260.9|10314.5|10269.5|10291.5|10246.5|50
1646807400000|2022-03-09 06:30:00|10305|10260|10315|10270|10316.8|10271.8|10304|10259|23
1646807700000|2022-03-09 06:35:00|10317.3|10272.3|10304.8|10259.8|10317.3|10272.3|10304.8|10259.8|23
1646808000000|2022-03-09 06:40:00|10306|10261|10306.5|10261.5|10309.8|10264.8|10303.4|10258.4|23
1646808300000|2022-03-09 06:45:00|10305.5|10260.5|10300|10255|10306.4|10261.4|10300|10255|23
1646808600000|2022-03-09 06:50:00|10299.8|10254.8|10306.3|10261.3|10308|10263|10299.8|10254.8|12
1646808900000|2022-03-09 06:55:00|10306.9|10261.9|10294.3|10249.3|10308.3|10263.3|10293.3|10248.3|40
1646809200000|2022-03-09 07:00:00|10293.3|10248.3|10268.3|10223.3|10293.3|10248.3|10251|10206|48
1646809500000|2022-03-09 07:05:00|10271|10226|10284|10239|10286.8|10241.8|10271|10226|35
1646809800000|2022-03-09 07:10:00|10284.5|10239.5|10277.5|10232.5|10286|10241|10277.5|10232.5|11
1646810100000|2022-03-09 07:15:00|10279|10234|10280.5|10235.5|10281.5|10236.5|10275.1|10230.1|12
1646810400000|2022-03-09 07:20:00|10281|10236|10277|10232|10284.8|10239.8|10277|10232|12
1646810700000|2022-03-09 07:25:00|10278.6|10233.6|10287.8|10242.8|10287.8|10242.8|10277.3|10232.3|17
1646811000000|2022-03-09 07:30:00|10293.3|10248.3|10293.8|10248.8|10302.5|10257.5|10292.8|10247.8|36
1646811300000|2022-03-09 07:35:00|10294.3|10249.3|10308.3|10263.3|10308.3|10263.3|10293.3|10248.3|13
1646811600000|2022-03-09 07:40:00|10309.3|10264.3|10300|10255|10310.8|10265.8|10300|10255|14
1646811900000|2022-03-09 07:45:00|10299|10254|10293.8|10248.8|10303.3|10258.3|10293.8|10248.8|16
1646812200000|2022-03-09 07:50:00|10294.8|10249.8|10299|10254|10299|10254|10293.8|10248.8|14
1646812500000|2022-03-09 07:55:00|10298.5|10253.5|10248.1|10203.1|10298.5|10253.5|10248.1|10203.1|55
1646812800000|2022-03-09 08:00:00|10248.4|10203.4|10201.8|10156.8|10248.4|10203.4|10189.8|10144.8|108
1646813100000|2022-03-09 08:05:00|10201|10156|10179.3|10134.3|10201.8|10156.8|10171.3|10126.3|67
1646813400000|2022-03-09 08:10:00|10180.8|10135.8|10176.8|10131.8|10199.3|10154.3|10176.5|10131.5|85
1646813700000|2022-03-09 08:15:00|10177.3|10132.3|10163.3|10118.3|10180.8|10135.8|10156.9|10111.9|93
1646814000000|2022-03-09 08:20:00|10163.6|10118.6|10190|10145|10192.3|10147.3|10163.6|10118.6|72
1646814300000|2022-03-09 08:25:00|10189.5|10144.5|10160|10115|10189.8|10144.8|10160|10115|54
1646814600000|2022-03-09 08:30:00|10157.5|10112.5|10181.5|10136.5|10187.3|10142.3|10157.5|10112.5|79
1646814900000|2022-03-09 08:35:00|10180.9|10135.9|10175.3|10130.3|10185.1|10140.1|10164.3|10119.3|97
1646815200000|2022-03-09 08:40:00|10175.8|10130.8|10170.3|10125.3|10191.5|10146.5|10167.5|10122.5|90
1646815500000|2022-03-09 08:45:00|10169.8|10124.8|10183.4|10138.4|10203.5|10158.5|10161.3|10116.3|82
1646815800000|2022-03-09 08:50:00|10183.1|10138.1|10200.8|10155.8|10200.8|10155.8|10175|10130|72
1646816100000|2022-03-09 08:55:00|10200.3|10155.3|10211.5|10166.5|10215.3|10170.3|10200.3|10155.3|26
1646816400000|2022-03-09 09:00:00|10211.8|10166.8|10191.3|10146.3|10221.3|10176.3|10186|10141|82
1646816700000|2022-03-09 09:05:00|10191|10146|10189|10144|10198.8|10153.8|10186.3|10141.3|37
1646817000000|2022-03-09 09:10:00|10190.3|10145.3|10202.3|10157.3|10205.3|10160.3|10190.3|10145.3|22
1646817300000|2022-03-09 09:15:00|10203.1|10158.1|10225.8|10180.8|10228.5|10183.5|10203.1|10158.1|30
1646817600000|2022-03-09 09:20:00|10224.4|10179.4|10222|10177|10227.3|10182.3|10213.4|10168.4|43
1646817900000|2022-03-09 09:25:00|10221.3|10176.3|10205.5|10160.5|10227.3|10182.3|10205.5|10160.5|39
1646818200000|2022-03-09 09:30:00|10205|10160|10185.5|10140.5|10205|10160|10185.5|10140.5|59
1646818500000|2022-03-09 09:35:00|10185|10140|10166.8|10121.8|10185|10140|10156.8|10111.8|72
1646818800000|2022-03-09 09:40:00|10167|10122|10177.3|10132.3|10180.3|10135.3|10163.5|10118.5|41
1646819100000|2022-03-09 09:45:00|10176.8|10131.8|10168.3|10123.3|10181.6|10136.6|10168.3|10123.3|55
1646819400000|2022-03-09 09:50:00|10167.8|10122.8|10162.5|10117.5|10174.8|10129.8|10158.8|10113.8|58
1646819700000|2022-03-09 09:55:00|10162|10117|10116.8|10071.8|10162|10117|10112|10067|81
1646820000000|2022-03-09 10:00:00|10116.6|10071.6|10097.5|10052.5|10121.5|10076.5|10093.8|10048.8|99
1646820300000|2022-03-09 10:05:00|10096.9|10051.9|10102.8|10057.8|10106.9|10061.9|10083.9|10038.9|77
1646820600000|2022-03-09 10:10:00|10104.8|10059.8|10149|10104|10149|10104|10104.8|10059.8|60
1646820900000|2022-03-09 10:15:00|10148.5|10103.5|10146.5|10101.5|10148.5|10103.5|10136.5|10091.5|48
1646821200000|2022-03-09 10:20:00|10145.3|10100.3|10141.3|10096.3|10145.3|10100.3|10132.3|10087.3|33
1646821500000|2022-03-09 10:25:00|10141.4|10096.4|10131.9|10086.9|10145.5|10100.5|10118|10073|95
1646821800000|2022-03-09 10:30:00|10130.8|10085.8|10114.5|10069.5|10130.8|10085.8|10114.5|10069.5|71
1646822100000|2022-03-09 10:35:00|10115|10070|10100.5|10055.5|10120.6|10075.6|10100|10055|67
1646822400000|2022-03-09 10:40:00|10102|10057|10096.5|10051.5|10128.1|10083.1|10094.8|10049.8|89
1646822700000|2022-03-09 10:45:00|10101.1|10056.1|10121.5|10076.5|10130.3|10085.3|10100.9|10055.9|95
1646823000000|2022-03-09 10:50:00|10123.8|10078.8|10129|10084|10131.5|10086.5|10123.8|10078.8|58
1646823300000|2022-03-09 10:55:00|10128.5|10083.5|10121|10076|10128.5|10083.5|10116.3|10071.3|26
1646823600000|2022-03-09 11:00:00|10121.5|10076.5|10104|10059|10124.5|10079.5|10097.3|10052.3|45
1646823900000|2022-03-09 11:05:00|10104.3|10059.3|10116.8|10071.8|10117.3|10072.3|10100.5|10055.5|28
1646824200000|2022-03-09 11:10:00|10117.3|10072.3|10105.8|10060.8|10122.4|10077.4|10105|10060|36
1646824500000|2022-03-09 11:15:00|10106.3|10061.3|10111.5|10066.5|10113.8|10068.8|10106.3|10061.3|80
1646824800000|2022-03-09 11:20:00|10111.3|10066.3|10124|10079|10124|10079|10111.3|10066.3|35
1646825100000|2022-03-09 11:25:00|10123.5|10078.5|10129.8|10084.8|10129.8|10084.8|10119.5|10074.5|26
1646825400000|2022-03-09 11:30:00|10129.5|10084.5|10123.8|10078.8|10130.6|10085.6|10117.5|10072.5|31
1646825700000|2022-03-09 11:35:00|10124|10079|10097.5|10052.5|10125.3|10080.3|10096.9|10051.9|34
1646826000000|2022-03-09 11:40:00|10098.3|10053.3|10076.6|10031.6|10099.3|10054.3|10074.8|10029.8|77
1646826300000|2022-03-09 11:45:00|10077.4|10032.4|10075.5|10030.5|10080.8|10035.8|10074.3|10029.3|80
1646826600000|2022-03-09 11:50:00|10075.3|10030.3|10082|10037|10091|10046|10075|10030|62
1646826900000|2022-03-09 11:55:00|10081.5|10036.5|10103.1|10058.1|10103.4|10058.4|10078|10033|62
1646827200000|2022-03-09 12:00:00|10103.5|10058.5|10104.3|10059.3|10112.5|10067.5|10088.4|10043.4|72
1646827500000|2022-03-09 12:05:00|10103.5|10058.5|10084.8|10039.8|10103.5|10058.5|10074.3|10029.3|64
1646827800000|2022-03-09 12:10:00|10082|10037|10085.3|10040.3|10086.5|10041.5|10081.5|10036.5|21
1646828100000|2022-03-09 12:15:00|10087.3|10042.3|10105.5|10060.5|10105.5|10060.5|10087.3|10042.3|58
1646828400000|2022-03-09 12:20:00|10106.8|10061.8|10083.5|10038.5|10106.8|10061.8|10081.8|10036.8|41
1646828700000|2022-03-09 12:25:00|10087.8|10042.8|10096.8|10051.8|10110.3|10065.3|10087.8|10042.8|54
1646829000000|2022-03-09 12:30:00|10097|10052|10089.5|10044.5|10097|10052|10087.5|10042.5|45
1646829300000|2022-03-09 12:35:00|10089.9|10044.9|10102.8|10057.8|10108.9|10063.9|10088.3|10043.3|77
1646829600000|2022-03-09 12:40:00|10105.6|10060.6|10081|10036|10107.4|10062.4|10079|10034|127
1646829900000|2022-03-09 12:45:00|10081.8|10036.8|10074.5|10029.5|10082.8|10037.8|10068.4|10023.4|126
1646830200000|2022-03-09 12:50:00|10074|10029|10095.3|10050.3|10096.5|10051.5|10074|10029|71
1646830500000|2022-03-09 12:55:00|10096.3|10051.3|10106.8|10061.8|10113.5|10068.5|10093.3|10048.3|111
1646830800000|2022-03-09 13:00:00|10107.3|10062.3|10123.4|10078.4|10159.1|10114.1|10107.3|10062.3|483
1646831100000|2022-03-09 13:05:00|10122.9|10077.9|10134.9|10089.9|10150.8|10105.8|10119|10074|292
1646831400000|2022-03-09 13:10:00|10135.3|10090.3|10076.1|10031.1|10136.3|10091.3|10071.9|10026.9|248
1646831700000|2022-03-09 13:15:00|10074.9|10029.9|10041.5|9996.5|10075.1|10030.1|10038.5|9993.5|447
1646832000000|2022-03-09 13:20:00|10041.3|9996.3|10037.3|9992.3|10070.8|10025.8|10033|9988|342
1646832300000|2022-03-09 13:25:00|10037.8|9992.8|10062|10017|10063.3|10018.3|10033|9988|312
1646832600000|2022-03-09 13:30:00|10063|10018|10057.3|10012.3|10065.6|10020.6|10044.3|9999.3|325
1646832900000|2022-03-09 13:35:00|10056.6|10011.6|10063.8|10018.8|10076.5|10031.5|10056|10011|174
1646833200000|2022-03-09 13:40:00|10063.3|10018.3|10062|10017|10074.5|10029.5|10054.5|10009.5|144
1646833500000|2022-03-09 13:45:00|10061.5|10016.5|10054.8|10009.8|10073|10028|10053|10008|142
1646833800000|2022-03-09 13:50:00|10054.3|10009.3|10042.5|9997.5|10054.8|10009.8|10036|9991|183
1646834100000|2022-03-09 13:55:00|10043.3|9998.3|10018|9973|10043.3|9998.3|10016.3|9971.3|227
1646834400000|2022-03-09 14:00:00|10018.8|9973.8|10023.5|9978.5|10025.5|9980.5|10013.5|9968.5|231
1646834700000|2022-03-09 14:05:00|10023|9978|10034.6|9989.6|10045.5|10000.5|10022.8|9977.8|186
1646835000000|2022-03-09 14:10:00|10034.5|9989.5|10049.8|10004.8|10052|10007|10026.5|9981.5|81
1646835300000|2022-03-09 14:15:00|10057|10012|10053.8|10008.8|10064.3|10019.3|10046.9|10001.9|154
1646835600000|2022-03-09 14:20:00|10052.8|10007.8|10057.3|10012.3|10063.4|10018.4|10034.3|9989.3|191
1646835900000|2022-03-09 14:25:00|10057.5|10012.5|10054.3|10009.3|10064.3|10019.3|10046.3|10001.3|141
1646836200000|2022-03-09 14:30:00|10053.8|10008.8|10050.5|10005.5|10057.8|10012.8|10036.8|9991.8|157
1646836500000|2022-03-09 14:35:00|10051.6|10006.6|10075.3|10030.3|10081.5|10036.5|10051.6|10006.6|177
1646836800000|2022-03-09 14:40:00|10076.3|10031.3|10084.1|10039.1|10089|10044|10073.6|10028.6|140
1646837100000|2022-03-09 14:45:00|10080.3|10035.3|10098.3|10053.3|10098.8|10053.8|10078|10033|155
1646837400000|2022-03-09 14:50:00|10099.3|10054.3|10123.5|10078.5|10128.9|10083.9|10098.3|10053.3|126
1646837700000|2022-03-09 14:55:00|10122.3|10077.3|10108.3|10063.3|10129.8|10084.8|10106|10061|78
1646838000000|2022-03-09 15:00:00|10109.3|10064.3|10105.3|10060.3|10115.8|10070.8|10099.3|10054.3|151
1646838300000|2022-03-09 15:05:00|10105|10060|10094.5|10049.5|10113.5|10068.5|10092.6|10047.6|83
1646838600000|2022-03-09 15:10:00|10094|10049|10097.3|10052.3|10097.3|10052.3|10082.8|10037.8|72
1646838900000|2022-03-09 15:15:00|10096.8|10051.8|10089.3|10044.3|10114.3|10069.3|10082.8|10037.8|156
1646839200000|2022-03-09 15:20:00|10088.8|10043.8|10084|10039|10089.6|10044.6|10077|10032|128
1646839500000|2022-03-09 15:25:00|10082.3|10037.3|10077.8|10032.8|10088|10043|10075.8|10030.8|119
1646839800000|2022-03-09 15:30:00|10078|10033|10082.6|10037.6|10094.5|10049.5|10074.9|10029.9|91
1646840100000|2022-03-09 15:35:00|10082.3|10037.3|10085|10040|10106.5|10061.5|10076.8|10031.8|97
1646840400000|2022-03-09 15:40:00|10083.6|10038.6|10101.4|10056.4|10103.5|10058.5|10082.8|10037.8|60
1646840700000|2022-03-09 15:45:00|10102|10057|10097.3|10052.3|10104.8|10059.8|10079.6|10034.6|82
1646841000000|2022-03-09 15:50:00|10098|10053|10102.8|10057.8|10107.6|10062.6|10098|10053|37
1646841300000|2022-03-09 15:55:00|10101.8|10056.8|10108.5|10063.5|10108.5|10063.5|10090.8|10045.8|55
1646841600000|2022-03-09 16:00:00|10109|10064|10083|10038|10112.5|10067.5|10083|10038|114
1646841900000|2022-03-09 16:05:00|10085.9|10040.9|10081.8|10036.8|10085.9|10040.9|10076.8|10031.8|76
1646842200000|2022-03-09 16:10:00|10080.8|10035.8|10083.3|10038.3|10088.3|10043.3|10079.3|10034.3|86
1646842500000|2022-03-09 16:15:00|10082|10037|10075|10030|10083.3|10038.3|10072.8|10027.8|151
1646842800000|2022-03-09 16:20:00|10074.3|10029.3|10060.5|10015.5|10075.3|10030.3|10059.6|10014.6|95
1646843100000|2022-03-09 16:25:00|10060.1|10015.1|10065.5|10020.5|10070.8|10025.8|10051.9|10006.9|76
1646843400000|2022-03-09 16:30:00|10063.9|10018.9|10048.3|10003.3|10063.9|10018.9|10045.6|10000.6|126
1646843700000|2022-03-09 16:35:00|10048.8|10003.8|10044.5|9999.5|10054.4|10009.4|10040.3|9995.3|113
1646844000000|2022-03-09 16:40:00|10044|9999|10035.9|9990.9|10044.6|9999.6|10029.3|9984.3|105
1646844300000|2022-03-09 16:45:00|10037.5|9992.5|10023.8|9978.8|10041.9|9996.9|10015.3|9970.3|153
1646844600000|2022-03-09 16:50:00|10023.9|9978.9|10013|9968|10025.6|9980.6|10010.3|9965.3|144
1646844900000|2022-03-09 16:55:00|10012.1|9967.1|10013.8|9968.8|10020.4|9975.4|10011.8|9966.8|97
1646845200000|2022-03-09 17:00:00|10014.5|9969.5|10006.9|9961.9|10014.5|9969.5|10006.3|9961.3|41
1646845500000|2022-03-09 17:05:00|10007.5|9962.5|10003|9958|10011.5|9966.5|10002|9957|61
1646845800000|2022-03-09 17:10:00|10003.3|9958.3|10003.4|9958.4|10013.5|9968.5|10002.8|9957.8|61
1646846100000|2022-03-09 17:15:00|10003.1|9958.1|10015.5|9970.5|10015.5|9970.5|10002.5|9957.5|32
1646846400000|2022-03-09 17:20:00|10016.8|9971.8|10024.3|9979.3|10030.6|9985.6|10014.5|9969.5|63
1646846700000|2022-03-09 17:25:00|10023|9978|9983.8|9938.8|10023|9978|9982.3|9937.3|115
1646847000000|2022-03-09 17:30:00|9982.5|9937.5|9985.5|9940.5|9996.8|9951.8|9981.5|9936.5|143
1646847300000|2022-03-09 17:35:00|9986|9941|9977.8|9932.8|9996.1|9951.1|9974.5|9929.5|226
1646847600000|2022-03-09 17:40:00|9977.3|9932.3|9980.8|9935.8|9984.6|9939.6|9971.5|9926.5|159
1646847900000|2022-03-09 17:45:00|9980|9935|9997.3|9952.3|10011.6|9966.6|9980|9935|151
1646848200000|2022-03-09 17:50:00|9997.5|9952.5|10007.8|9962.8|10012|9967|9995.4|9950.4|103
1646848500000|2022-03-09 17:55:00|10008.8|9963.8|9998.1|9953.1|10026.1|9981.1|9997.3|9952.3|157
1646874000000|2022-03-10 01:00:00|10041|9996|10054.8|10009.8|10072|10027|10041|9996|124
1646874300000|2022-03-10 01:05:00|10056.3|10011.3|10065.9|10020.9|10068.5|10023.5|10044.5|9999.5|89
1646874600000|2022-03-10 01:10:00|10066.8|10021.8|10076.4|10031.4|10077.8|10032.8|10065.5|10020.5|76
1646874900000|2022-03-10 01:15:00|10075.3|10030.3|10085.8|10040.8|10089.8|10044.8|10069.3|10024.3|121
1646875200000|2022-03-10 01:20:00|10086.8|10041.8|10099.9|10054.9|10101.5|10056.5|10078.5|10033.5|83
1646875500000|2022-03-10 01:25:00|10099|10054|10086.5|10041.5|10099|10054|10078.3|10033.3|104
1646875800000|2022-03-10 01:30:00|10087.5|10042.5|10076.8|10031.8|10090.3|10045.3|10076.8|10031.8|34
1646876100000|2022-03-10 01:35:00|10078|10033|10081.3|10036.3|10085|10040|10057.5|10012.5|172
1646876400000|2022-03-10 01:40:00|10080.3|10035.3|10090.8|10045.8|10090.9|10045.9|10066.8|10021.8|90
1646876700000|2022-03-10 01:45:00|10090.3|10045.3|10087.3|10042.3|10093.3|10048.3|10083.5|10038.5|61
1646877000000|2022-03-10 01:50:00|10088.3|10043.3|10094|10049|10096|10051|10084.8|10039.8|65
1646877300000|2022-03-10 01:55:00|10094.6|10049.6|10089.3|10044.3|10095.5|10050.5|10085|10040|76
1646877600000|2022-03-10 02:00:00|10090.3|10045.3|10085.8|10040.8|10092.3|10047.3|10084.8|10039.8|45
1646877900000|2022-03-10 02:05:00|10084.5|10039.5|10086|10041|10095|10050|10081.5|10036.5|61
1646878200000|2022-03-10 02:10:00|10085|10040|10089.3|10044.3|10090|10045|10077.8|10032.8|54
1646878500000|2022-03-10 02:15:00|10088.3|10043.3|10089.5|10044.5|10090|10045|10083|10038|40
1646878800000|2022-03-10 02:20:00|10090.5|10045.5|10096.8|10051.8|10100.4|10055.4|10090.5|10045.5|68
1646879100000|2022-03-10 02:25:00|10099|10054|10095.8|10050.8|10099|10054|10093|10048|46
1646879400000|2022-03-10 02:30:00|10094.5|10049.5|10094.8|10049.8|10097.3|10052.3|10085.5|10040.5|83
1646879700000|2022-03-10 02:35:00|10093.3|10048.3|10109.3|10064.3|10110.3|10065.3|10093.3|10048.3|67
1646880000000|2022-03-10 02:40:00|10108|10063|10108.8|10063.8|10110.3|10065.3|10103.8|10058.8|95
1646880300000|2022-03-10 02:45:00|10107.8|10062.8|10114|10069|10120.5|10075.5|10106.8|10061.8|67
1646880600000|2022-03-10 02:50:00|10112.8|10067.8|10117.5|10072.5|10129|10084|10112.8|10067.8|78
1646880900000|2022-03-10 02:55:00|10118.5|10073.5|10127|10082|10130.8|10085.8|10118.5|10073.5|71
1646881200000|2022-03-10 03:00:00|10128|10083|10119.1|10074.1|10132|10087|10119.1|10074.1|72
1646881500000|2022-03-10 03:05:00|10120|10075|10115.8|10070.8|10124.1|10079.1|10115.8|10070.8|45
1646881800000|2022-03-10 03:10:00|10116.8|10071.8|10132.3|10087.3|10134|10089|10116.5|10071.5|148
1646882100000|2022-03-10 03:15:00|10131.3|10086.3|10148.3|10103.3|10149.5|10104.5|10129.8|10084.8|246
1646882400000|2022-03-10 03:20:00|10149.3|10104.3|10140.5|10095.5|10154.9|10109.9|10133.3|10088.3|160
1646882700000|2022-03-10 03:25:00|10141.5|10096.5|10137|10092|10142.5|10097.5|10128|10083|67
1646883000000|2022-03-10 03:30:00|10136|10091|10130.8|10085.8|10136.8|10091.8|10126.8|10081.8|68
1646883300000|2022-03-10 03:35:00|10130.5|10085.5|10134|10089|10137.8|10092.8|10129.5|10084.5|51
1646883600000|2022-03-10 03:40:00|10132.5|10087.5|10128.8|10083.8|10133.8|10088.8|10126.4|10081.4|33
1646883900000|2022-03-10 03:45:00|10129|10084|10127|10082|10131.8|10086.8|10126|10081|33
1646884200000|2022-03-10 03:50:00|10127.8|10082.8|10116.8|10071.8|10127.8|10082.8|10116.3|10071.3|54
1646884500000|2022-03-10 03:55:00|10118|10073|10116.8|10071.8|10120.8|10075.8|10115.5|10070.5|42
1646884800000|2022-03-10 04:00:00|10116.3|10071.3|10122.8|10077.8|10126.5|10081.5|10116.3|10071.3|49
1646885100000|2022-03-10 04:05:00|10124|10079|10135|10090|10135.3|10090.3|10122.8|10077.8|63
1646885400000|2022-03-10 04:10:00|10134|10089|10135|10090|10135.5|10090.5|10129.5|10084.5|117
1646885700000|2022-03-10 04:15:00|10135.8|10090.8|10128.8|10083.8|10135.8|10090.8|10127.5|10082.5|74
1646886000000|2022-03-10 04:20:00|10130|10085|10135.3|10090.3|10135.3|10090.3|10129|10084|132
1646886300000|2022-03-10 04:25:00|10135.8|10090.8|10133.5|10088.5|10136.8|10091.8|10128|10083|197
1646886600000|2022-03-10 04:30:00|10134.5|10089.5|10134.5|10089.5|10135.8|10090.8|10126.3|10081.3|147
1646886900000|2022-03-10 04:35:00|10133.3|10088.3|10143.5|10098.5|10143.8|10098.8|10133.3|10088.3|130
1646887200000|2022-03-10 04:40:00|10144.8|10099.8|10139.5|10094.5|10144.8|10099.8|10138.3|10093.3|130
1646887500000|2022-03-10 04:45:00|10140.8|10095.8|10139.5|10094.5|10142|10097|10138.5|10093.5|55
1646887800000|2022-03-10 04:50:00|10138.3|10093.3|10126.5|10081.5|10140|10095|10124.3|10079.3|127
1646888100000|2022-03-10 04:55:00|10125.5|10080.5|10129.8|10084.8|10130.3|10085.3|10123.8|10078.8|24
1646888400000|2022-03-10 05:00:00|10130|10085|10127.8|10082.8|10134|10089|10124.4|10079.4|66
1646888700000|2022-03-10 05:05:00|10128.8|10083.8|10123.3|10078.3|10136|10091|10117|10072|154
1646889000000|2022-03-10 05:10:00|10122.3|10077.3|10125.5|10080.5|10125.5|10080.5|10119.5|10074.5|23
1646889300000|2022-03-10 05:15:00|10124.5|10079.5|10115.8|10070.8|10124.5|10079.5|10104.8|10059.8|76
1646889600000|2022-03-10 05:20:00|10116.8|10071.8|10122.5|10077.5|10122.5|10077.5|10113.5|10068.5|54
1646889900000|2022-03-10 05:25:00|10121.1|10076.1|10117.5|10072.5|10121.1|10076.1|10112.8|10067.8|71
1646890200000|2022-03-10 05:30:00|10116.4|10071.4|10115.8|10070.8|10135.3|10090.3|10108.8|10063.8|171
1646890500000|2022-03-10 05:35:00|10114.8|10069.8|10126.8|10081.8|10128.3|10083.3|10106.3|10061.3|103
1646890800000|2022-03-10 05:40:00|10125.8|10080.8|10114.3|10069.3|10127|10082|10109.8|10064.8|111
1646891100000|2022-03-10 05:45:00|10113.3|10068.3|10114|10069|10119|10074|10109.9|10064.9|118
1646891400000|2022-03-10 05:50:00|10115.8|10070.8|10117.3|10072.3|10130|10085|10114|10069|147
1646891700000|2022-03-10 05:55:00|10116.3|10071.3|10111|10066|10117.8|10072.8|10101|10056|82
1646892000000|2022-03-10 06:00:00|10110|10065|10111.8|10066.8|10122|10077|10110|10065|90
1646892300000|2022-03-10 06:05:00|10110.8|10065.8|10121.3|10076.3|10121.3|10076.3|10108|10063|54
1646892600000|2022-03-10 06:10:00|10120.3|10075.3|10118.3|10073.3|10126|10081|10118.3|10073.3|69
1646892900000|2022-03-10 06:15:00|10117|10072|10110.8|10065.8|10122.3|10077.3|10109.8|10064.8|76
1646893200000|2022-03-10 06:20:00|10111.8|10066.8|10124.5|10079.5|10127.3|10082.3|10111.8|10066.8|65
1646893500000|2022-03-10 06:25:00|10123.5|10078.5|10126|10081|10127|10082|10120.8|10075.8|65
1646893800000|2022-03-10 06:30:00|10126.3|10081.3|10133.8|10088.8|10135|10090|10119|10074|44
1646894100000|2022-03-10 06:35:00|10134.8|10089.8|10139.5|10094.5|10141.5|10096.5|10130.5|10085.5|113
1646894400000|2022-03-10 06:40:00|10138.3|10093.3|10124.3|10079.3|10138.3|10093.3|10114|10069|82
1646894700000|2022-03-10 06:45:00|10125.3|10080.3|10117.5|10072.5|10125.3|10080.3|10109.5|10064.5|60
1646895000000|2022-03-10 06:50:00|10118.8|10073.8|10122|10077|10122.5|10077.5|10113|10068|58
1646895300000|2022-03-10 06:55:00|10121|10076|10109|10064|10121|10076|10108|10063|72
1646895600000|2022-03-10 07:00:00|10111|10066|10107.3|10062.3|10112.3|10067.3|10098|10053|74
1646895900000|2022-03-10 07:05:00|10108.3|10063.3|10113.5|10068.5|10114|10069|10100.5|10055.5|85
1646896200000|2022-03-10 07:10:00|10112.3|10067.3|10130.3|10085.3|10130.3|10085.3|10106.5|10061.5|81
1646896500000|2022-03-10 07:15:00|10129.3|10084.3|10131.8|10086.8|10139.8|10094.8|10122|10077|120
1646896800000|2022-03-10 07:20:00|10130.8|10085.8|10146.5|10101.5|10153|10108|10130|10085|75
1646897100000|2022-03-10 07:25:00|10147.5|10102.5|10131|10086|10147.8|10102.8|10131|10086|78
1646897400000|2022-03-10 07:30:00|10132|10087|10109|10064|10134|10089|10109|10064|119
1646897700000|2022-03-10 07:35:00|10110|10065|10110.5|10065.5|10119.5|10074.5|10110|10065|51
1646898000000|2022-03-10 07:40:00|10109.5|10064.5|10137.5|10092.5|10138|10093|10107.5|10062.5|79
1646898300000|2022-03-10 07:45:00|10135.5|10090.5|10135|10090|10141.8|10096.8|10131|10086|60
1646898600000|2022-03-10 07:50:00|10136|10091|10125.3|10080.3|10141.3|10096.3|10125.3|10080.3|51
1646898900000|2022-03-10 07:55:00|10126.3|10081.3|10077.9|10032.9|10130.3|10085.3|10066.8|10021.8|287
1646899200000|2022-03-10 08:00:00|10073.3|10028.3|10082.3|10037.3|10100|10055|10070.5|10025.5|349
1646899500000|2022-03-10 08:05:00|10083.5|10038.5|10068|10023|10087.8|10042.8|10064.8|10019.8|150
1646899800000|2022-03-10 08:10:00|10067.8|10022.8|10101|10056|10101|10056|10066.5|10021.5|217
1646900100000|2022-03-10 08:15:00|10101.3|10056.3|10097.8|10052.8|10109.5|10064.5|10093|10048|169
1646900400000|2022-03-10 08:20:00|10097.3|10052.3|10125.3|10080.3|10127.5|10082.5|10096.3|10051.3|296
1646900700000|2022-03-10 08:25:00|10125.8|10080.8|10090|10045|10125.8|10080.8|10087.5|10042.5|403
1646901000000|2022-03-10 08:30:00|10089.3|10044.3|10087.3|10042.3|10096.5|10051.5|10082|10037|157
1646901300000|2022-03-10 08:35:00|10087.5|10042.5|10101.8|10056.8|10101.8|10056.8|10081.9|10036.9|215
1646901600000|2022-03-10 08:40:00|10100.5|10055.5|10091.3|10046.3|10103.5|10058.5|10085.8|10040.8|247
1646901900000|2022-03-10 08:45:00|10090.5|10045.5|10092.3|10047.3|10093|10048|10086.8|10041.8|460
1646902200000|2022-03-10 08:50:00|10092|10047|10081.5|10036.5|10095.8|10050.8|10075.5|10030.5|313
1646902500000|2022-03-10 08:55:00|10081|10036|10101.3|10056.3|10103.3|10058.3|10080.8|10035.8|203
1646902800000|2022-03-10 09:00:00|10101.8|10056.8|10122|10077|10126.5|10081.5|10094.6|10049.6|239
1646903100000|2022-03-10 09:05:00|10122.6|10077.6|10166|10121|10181.4|10136.4|10122.6|10077.6|111
1646903400000|2022-03-10 09:10:00|10166.3|10121.3|10152.5|10107.5|10166.3|10121.3|10144.3|10099.3|93
1646903700000|2022-03-10 09:15:00|10152.8|10107.8|10167|10122|10167|10122|10145.8|10100.8|80
1646904000000|2022-03-10 09:20:00|10167.8|10122.8|10174.3|10129.3|10178.3|10133.3|10156.8|10111.8|127
1646904300000|2022-03-10 09:25:00|10174.8|10129.8|10178.9|10133.9|10196.9|10151.9|10174.8|10129.8|115
1646904600000|2022-03-10 09:30:00|10178.4|10133.4|10179.4|10134.4|10184.5|10139.5|10175|10130|103
1646904900000|2022-03-10 09:35:00|10179.8|10134.8|10188.8|10143.8|10191.3|10146.3|10176|10131|87
1646905200000|2022-03-10 09:40:00|10188.5|10143.5|10181|10136|10198.8|10153.8|10177.3|10132.3|164
1646905500000|2022-03-10 09:45:00|10181.8|10136.8|10170.9|10125.9|10186|10141|10168|10123|87
1646905800000|2022-03-10 09:50:00|10171.5|10126.5|10151.3|10106.3|10174.6|10129.6|10149.8|10104.8|146
1646906100000|2022-03-10 09:55:00|10151|10106|10136.1|10091.1|10151|10106|10125.6|10080.6|116
1646906400000|2022-03-10 10:00:00|10135.8|10090.8|10138.4|10093.4|10139.3|10094.3|10130.4|10085.4|97
1646906700000|2022-03-10 10:05:00|10138|10093|10140.3|10095.3|10144.9|10099.9|10136|10091|73
1646907000000|2022-03-10 10:10:00|10139.8|10094.8|10137.6|10092.6|10142.5|10097.5|10127|10082|109
1646907300000|2022-03-10 10:15:00|10138.3|10093.3|10135.5|10090.5|10145|10100|10134|10089|110
1646907600000|2022-03-10 10:20:00|10134.8|10089.8|10160.3|10115.3|10164|10119|10131.9|10086.9|133
1646907900000|2022-03-10 10:25:00|10159.8|10114.8|10149.3|10104.3|10162.9|10117.9|10144.6|10099.6|107
1646908200000|2022-03-10 10:30:00|10148.5|10103.5|10157.8|10112.8|10157.8|10112.8|10138.5|10093.5|197
1646908500000|2022-03-10 10:35:00|10156.3|10111.3|10129|10084|10160|10115|10129|10084|219
1646908800000|2022-03-10 10:40:00|10129.5|10084.5|10124.3|10079.3|10134.4|10089.4|10122.1|10077.1|177
1646909100000|2022-03-10 10:45:00|10123.8|10078.8|10143.8|10098.8|10147.9|10102.9|10123.8|10078.8|92
1646909400000|2022-03-10 10:50:00|10144.5|10099.5|10141.5|10096.5|10149.5|10104.5|10141.3|10096.3|68
1646909700000|2022-03-10 10:55:00|10141.8|10096.8|10158.8|10113.8|10159.5|10114.5|10141.8|10096.8|70
1646910000000|2022-03-10 11:00:00|10159.5|10114.5|10151.8|10106.8|10161.1|10116.1|10151|10106|28
1646910300000|2022-03-10 11:05:00|10153|10108|10142|10097|10153|10108|10142|10097|75
1646910600000|2022-03-10 11:10:00|10143|10098|10160.3|10115.3|10160.3|10115.3|10135.8|10090.8|46
1646910900000|2022-03-10 11:15:00|10158.6|10113.6|10143.3|10098.3|10161|10116|10141.5|10096.5|65
1646911200000|2022-03-10 11:20:00|10141.6|10096.6|10136.5|10091.5|10141.6|10096.6|10134.8|10089.8|55
1646911500000|2022-03-10 11:25:00|10136.8|10091.8|10127|10082|10143.8|10098.8|10127|10082|50
1646911800000|2022-03-10 11:30:00|10126.3|10081.3|10127.8|10082.8|10133.3|10088.3|10125.3|10080.3|80
1646912100000|2022-03-10 11:35:00|10126.5|10081.5|10149|10104|10151.8|10106.8|10125.5|10080.5|86
1646912400000|2022-03-10 11:40:00|10146.8|10101.8|10159|10114|10168.3|10123.3|10146.8|10101.8|85
1646912700000|2022-03-10 11:45:00|10159.5|10114.5|10147.3|10102.3|10166|10121|10139.3|10094.3|102
1646913000000|2022-03-10 11:50:00|10147|10102|10142.5|10097.5|10158.3|10113.3|10142.5|10097.5|106
1646913300000|2022-03-10 11:55:00|10142.8|10097.8|10146|10101|10148|10103|10139|10094|62
1646913600000|2022-03-10 12:00:00|10147|10102|10141.5|10096.5|10157.6|10112.6|10141|10096|83
1646913900000|2022-03-10 12:05:00|10142|10097|10148.5|10103.5|10151.3|10106.3|10140.5|10095.5|59
1646914200000|2022-03-10 12:10:00|10147.3|10102.3|10172|10127|10172.5|10127.5|10142.8|10097.8|113
1646914500000|2022-03-10 12:15:00|10171.5|10126.5|10197.3|10152.3|10203.1|10158.1|10170|10125|147
1646914800000|2022-03-10 12:20:00|10198.8|10153.8|10208.3|10163.3|10212.5|10167.5|10190.6|10145.6|114
1646915100000|2022-03-10 12:25:00|10208|10163|10204.5|10159.5|10214.8|10169.8|10191.5|10146.5|149
1646915400000|2022-03-10 12:30:00|10198.3|10153.3|10192.4|10147.4|10217.8|10172.8|10185.5|10140.5|180
1646915700000|2022-03-10 12:35:00|10192.9|10147.9|10200.3|10155.3|10207.8|10162.8|10189.1|10144.1|87
1646916000000|2022-03-10 12:40:00|10201.5|10156.5|10189.5|10144.5|10202|10157|10189.5|10144.5|29
1646916300000|2022-03-10 12:45:00|10189.3|10144.3|10188.9|10143.9|10194.8|10149.8|10184.5|10139.5|82
1646916600000|2022-03-10 12:50:00|10189.1|10144.1|10179.3|10134.3|10199.3|10154.3|10178.8|10133.8|67
1646916900000|2022-03-10 12:55:00|10178.8|10133.8|10162.5|10117.5|10181.8|10136.8|10159|10114|80
1646917200000|2022-03-10 13:00:00|10162.4|10117.4|10178.4|10133.4|10182|10137|10160|10115|212
1646917500000|2022-03-10 13:05:00|10178.3|10133.3|10176.8|10131.8|10181|10136|10168|10123|119
1646917800000|2022-03-10 13:10:00|10177|10132|10167|10122|10178.3|10133.3|10158.6|10113.6|149
1646918100000|2022-03-10 13:15:00|10167.1|10122.1|10184.3|10139.3|10185|10140|10167.1|10122.1|110
1646918400000|2022-03-10 13:20:00|10183.5|10138.5|10187.3|10142.3|10187.5|10142.5|10173.6|10128.6|73
1646918700000|2022-03-10 13:25:00|10187.5|10142.5|10178.8|10133.8|10189.8|10144.8|10175.3|10130.3|37
1646919000000|2022-03-10 13:30:00|10178|10133|10202.8|10157.8|10206.5|10161.5|10176.8|10131.8|138
1646919300000|2022-03-10 13:35:00|10203|10158|10205|10160|10205.8|10160.8|10194|10149|54
1646919600000|2022-03-10 13:40:00|10203.5|10158.5|10195|10150|10207.3|10162.3|10193.5|10148.5|93
1646919900000|2022-03-10 13:45:00|10194.5|10149.5|10175.5|10130.5|10194.5|10149.5|10175.5|10130.5|76
1646920200000|2022-03-10 13:50:00|10175.3|10130.3|10187.5|10142.5|10187.5|10142.5|10165.3|10120.3|93
1646920500000|2022-03-10 13:55:00|10188|10143|10197.8|10152.8|10199|10154|10184.3|10139.3|55
1646920800000|2022-03-10 14:00:00|10197.3|10152.3|10199.5|10154.5|10203.5|10158.5|10191.8|10146.8|51
1646921100000|2022-03-10 14:05:00|10199.1|10154.1|10180.5|10135.5|10199.1|10154.1|10179.9|10134.9|69
1646921400000|2022-03-10 14:10:00|10179|10134|10167|10122|10181.5|10136.5|10167|10122|128
1646921700000|2022-03-10 14:15:00|10167.5|10122.5|10169.8|10124.8|10176.5|10131.5|10167|10122|75
1646922000000|2022-03-10 14:20:00|10170.3|10125.3|10170.8|10125.8|10173.8|10128.8|10170|10125|38
1646922300000|2022-03-10 14:25:00|10170.3|10125.3|10167|10122|10172.3|10127.3|10158.8|10113.8|145
1646922600000|2022-03-10 14:30:00|10166.5|10121.5|10150.3|10105.3|10166.8|10121.8|10144.3|10099.3|347
1646922900000|2022-03-10 14:35:00|10149.8|10104.8|10160.3|10115.3|10166|10121|10147.3|10102.3|394
1646923200000|2022-03-10 14:40:00|10160.5|10115.5|10173.8|10128.8|10174.8|10129.8|10150.5|10105.5|518
1646923500000|2022-03-10 14:45:00|10174|10129|10180.8|10135.8|10190.8|10145.8|10174|10129|353
1646923800000|2022-03-10 14:50:00|10182.3|10137.3|10171.3|10126.3|10182.8|10137.8|10166.8|10121.8|322
1646924100000|2022-03-10 14:55:00|10173.5|10128.5|10182.3|10137.3|10182.3|10137.3|10170|10125|413
1646924400000|2022-03-10 15:00:00|10184|10139|10173.5|10128.5|10190|10145|10164.5|10119.5|466
1646924700000|2022-03-10 15:05:00|10174|10129|10142.3|10097.3|10178.5|10133.5|10139.5|10094.5|336
1646925000000|2022-03-10 15:10:00|10141.8|10096.8|10157.5|10112.5|10157.5|10112.5|10133|10088|405
1646925300000|2022-03-10 15:15:00|10155.3|10110.3|10153.3|10108.3|10156.3|10111.3|10129.5|10084.5|443
1646925600000|2022-03-10 15:20:00|10152.4|10107.4|10147.8|10102.8|10154.8|10109.8|10136.8|10091.8|434
1646925900000|2022-03-10 15:25:00|10147.5|10102.5|10141.3|10096.3|10166.5|10121.5|10140.8|10095.8|482
1646926200000|2022-03-10 15:30:00|10140.8|10095.8|10150.8|10105.8|10162|10117|10140|10095|473
1646926500000|2022-03-10 15:35:00|10150|10105|10160.8|10115.8|10166.3|10121.3|10148.5|10103.5|470
1646926800000|2022-03-10 15:40:00|10158.8|10113.8|10147.3|10102.3|10159.5|10114.5|10145|10100|466
1646927100000|2022-03-10 15:45:00|10145.3|10100.3|10160.3|10115.3|10162|10117|10143.8|10098.8|450
1646927400000|2022-03-10 15:50:00|10160|10115|10143.5|10098.5|10164.3|10119.3|10143|10098|501
1646927700000|2022-03-10 15:55:00|10143|10098|10141|10096|10146|10101|10134.8|10089.8|275
1646928000000|2022-03-10 16:00:00|10139.8|10094.8|10139.8|10094.8|10144.3|10099.3|10133.3|10088.3|331
1646928300000|2022-03-10 16:05:00|10140.5|10095.5|10137.8|10092.8|10142|10097|10132.8|10087.8|379
1646928600000|2022-03-10 16:10:00|10138.5|10093.5|10146|10101|10147.5|10102.5|10136.8|10091.8|243
1646928900000|2022-03-10 16:15:00|10145.5|10100.5|10146.5|10101.5|10158.8|10113.8|10144.8|10099.8|332
1646929200000|2022-03-10 16:20:00|10146|10101|10150.5|10105.5|10150.5|10105.5|10144.3|10099.3|209
1646929500000|2022-03-10 16:25:00|10149.8|10104.8|10145.5|10100.5|10150.8|10105.8|10140|10095|392
1646929800000|2022-03-10 16:30:00|10145.8|10100.8|10130.3|10085.3|10147.3|10102.3|10127.3|10082.3|378
1646930100000|2022-03-10 16:35:00|10129.8|10084.8|10108.5|10063.5|10131.3|10086.3|10101|10056|390
1646930400000|2022-03-10 16:40:00|10109|10064|10134.8|10089.8|10135|10090|10109|10064|256
1646930700000|2022-03-10 16:45:00|10135.3|10090.3|10145.5|10100.5|10146|10101|10134.3|10089.3|165
1646931000000|2022-03-10 16:50:00|10145.8|10100.8|10150.8|10105.8|10153|10108|10139.4|10094.4|182
1646931300000|2022-03-10 16:55:00|10150.3|10105.3|10149.3|10104.3|10156.5|10111.5|10142.3|10097.3|319
1646931600000|2022-03-10 17:00:00|10149.8|10104.8|10149|10104|10164|10119|10133.3|10088.3|287
1646931900000|2022-03-10 17:05:00|10149.5|10104.5|10155.5|10110.5|10160.8|10115.8|10145.3|10100.3|286
1646932200000|2022-03-10 17:10:00|10156.5|10111.5|10162.3|10117.3|10166|10121|10155.3|10110.3|144
1646932500000|2022-03-10 17:15:00|10162.8|10117.8|10150|10105|10162.8|10117.8|10149|10104|218
1646932800000|2022-03-10 17:20:00|10150.8|10105.8|10169.5|10124.5|10170|10125|10150|10105|248
1646933100000|2022-03-10 17:25:00|10169|10124|10172.5|10127.5|10175|10130|10161|10116|353
1646933400000|2022-03-10 17:30:00|10172|10127|10170.5|10125.5|10176|10131|10164|10119|186
1646933700000|2022-03-10 17:35:00|10170.8|10125.8|10164.8|10119.8|10184.3|10139.3|10164.8|10119.8|288
1646934000000|2022-03-10 17:40:00|10164|10119|10186|10141|10186|10141|10162.5|10117.5|405
1646934300000|2022-03-10 17:45:00|10185.8|10140.8|10183.3|10138.3|10194|10149|10175.3|10130.3|370
1646934600000|2022-03-10 17:50:00|10181.3|10136.3|10172.5|10127.5|10191|10146|10170.5|10125.5|459
1646934900000|2022-03-10 17:55:00|10173|10128|10148.1|10103.1|10179.9|10134.9|10147.1|10102.1|348
1646960400000|2022-03-11 01:00:00|10156.5|10111.5|10141.5|10096.5|10156.5|10111.5|10140.5|10095.5|88
1646960700000|2022-03-11 01:05:00|10140.5|10095.5|10152.5|10107.5|10159.8|10114.8|10138.3|10093.3|69
1646961000000|2022-03-11 01:10:00|10151.8|10106.8|10148|10103|10152.8|10107.8|10135|10090|67
1646961300000|2022-03-11 01:15:00|10147|10102|10152.3|10107.3|10154.5|10109.5|10147|10102|35
1646961600000|2022-03-11 01:20:00|10151|10106|10127.3|10082.3|10152|10107|10127.3|10082.3|113
1646961900000|2022-03-11 01:25:00|10126.3|10081.3|10127.8|10082.8|10133|10088|10122.4|10077.4|98
1646962200000|2022-03-11 01:30:00|10129.5|10084.5|10110.8|10065.8|10132.3|10087.3|10105.3|10060.3|126
1646962500000|2022-03-11 01:35:00|10109.5|10064.5|10109.8|10064.8|10113.3|10068.3|10100.8|10055.8|188
1646962800000|2022-03-11 01:40:00|10110.8|10065.8|10111.3|10066.3|10113.8|10068.8|10104.3|10059.3|156
1646963100000|2022-03-11 01:45:00|10112.3|10067.3|10104.8|10059.8|10121|10076|10104.5|10059.5|150
1646963400000|2022-03-11 01:50:00|10105.8|10060.8|10118|10073|10123.3|10078.3|10104.8|10059.8|114
1646963700000|2022-03-11 01:55:00|10117|10072|10107.8|10062.8|10118.5|10073.5|10105.3|10060.3|161
1646964000000|2022-03-11 02:00:00|10106.5|10061.5|10113|10068|10116.5|10071.5|10106.5|10061.5|54
1646964300000|2022-03-11 02:05:00|10112|10067|10117.8|10072.8|10122.8|10077.8|10110.3|10065.3|117
1646964600000|2022-03-11 02:10:00|10119|10074|10117|10072|10119|10074|10110.8|10065.8|72
1646964900000|2022-03-11 02:15:00|10115.8|10070.8|10110|10065|10118|10073|10109.8|10064.8|45
1646965200000|2022-03-11 02:20:00|10111.3|10066.3|10104.3|10059.3|10112.3|10067.3|10104.3|10059.3|11
1646965500000|2022-03-11 02:25:00|10105.3|10060.3|10109.5|10064.5|10113|10068|10104.3|10059.3|26
1646965800000|2022-03-11 02:30:00|10108.3|10063.3|10109.8|10064.8|10111.8|10066.8|10103.8|10058.8|56
1646966100000|2022-03-11 02:35:00|10108.5|10063.5|10119|10074|10122.3|10077.3|10105.5|10060.5|37
1646966400000|2022-03-11 02:40:00|10117.5|10072.5|10117|10072|10119.8|10074.8|10112|10067|45
1646966700000|2022-03-11 02:45:00|10116|10071|10125.5|10080.5|10126.5|10081.5|10115.8|10070.8|71
1646967000000|2022-03-11 02:50:00|10125.3|10080.3|10128.5|10083.5|10130.5|10085.5|10119.8|10074.8|71
1646967300000|2022-03-11 02:55:00|10127.5|10082.5|10125.5|10080.5|10129.8|10084.8|10119.5|10074.5|54
1646967600000|2022-03-11 03:00:00|10124.3|10079.3|10127.5|10082.5|10129.8|10084.8|10123.5|10078.5|50
1646967900000|2022-03-11 03:05:00|10127.3|10082.3|10112.3|10067.3|10127.3|10082.3|10110.8|10065.8|37
1646968200000|2022-03-11 03:10:00|10111.5|10066.5|10116|10071|10121|10076|10110.3|10065.3|64
1646968500000|2022-03-11 03:15:00|10117.3|10072.3|10122.5|10077.5|10124.5|10079.5|10115.3|10070.3|86
1646968800000|2022-03-11 03:20:00|10123.5|10078.5|10119.5|10074.5|10125.5|10080.5|10118|10073|39
1646969100000|2022-03-11 03:25:00|10120.5|10075.5|10126.5|10081.5|10126.5|10081.5|10120.5|10075.5|60
1646969400000|2022-03-11 03:30:00|10125.5|10080.5|10121|10076|10125.5|10080.5|10112.3|10067.3|60
1646969700000|2022-03-11 03:35:00|10119.8|10074.8|10114|10069|10120|10075|10111.3|10066.3|74
1646970000000|2022-03-11 03:40:00|10114.8|10069.8|10114.5|10069.5|10121.3|10076.3|10113.8|10068.8|90
1646970300000|2022-03-11 03:45:00|10115.5|10070.5|10113.8|10068.8|10118.5|10073.5|10113.3|10068.3|39
1646970600000|2022-03-11 03:50:00|10114.8|10069.8|10114.3|10069.3|10116|10071|10113.3|10068.3|16
1646970900000|2022-03-11 03:55:00|10114|10069|10117.3|10072.3|10117.3|10072.3|10112.8|10067.8|23
1646971200000|2022-03-11 04:00:00|10118.3|10073.3|10117.8|10072.8|10120|10075|10116.5|10071.5|37
1646971500000|2022-03-11 04:05:00|10116.8|10071.8|10116.5|10071.5|10117.8|10072.8|10115.5|10070.5|8
1646971800000|2022-03-11 04:10:00|10115.3|10070.3|10116.5|10071.5|10117.5|10072.5|10114|10069|12
1646972100000|2022-03-11 04:15:00|10117.5|10072.5|10117.5|10072.5|10119.3|10074.3|10116.5|10071.5|22
1646972400000|2022-03-11 04:20:00|10116.3|10071.3|10119.3|10074.3|10124.3|10079.3|10115.3|10070.3|32
1646972700000|2022-03-11 04:25:00|10118.5|10073.5|10117.3|10072.3|10121.8|10076.8|10117|10072|35
1646973000000|2022-03-11 04:30:00|10118.5|10073.5|10116.5|10071.5|10119.5|10074.5|10116.5|10071.5|21
1646973300000|2022-03-11 04:35:00|10117.5|10072.5|10117.3|10072.3|10118.5|10073.5|10116|10071|15
1646973600000|2022-03-11 04:40:00|10116.3|10071.3|10116|10071|10118.8|10073.8|10115.8|10070.8|16
1646973900000|2022-03-11 04:45:00|10117|10072|10119.3|10074.3|10119.8|10074.8|10115|10070|25
1646974200000|2022-03-11 04:50:00|10120.8|10075.8|10118.5|10073.5|10122.3|10077.3|10116.5|10071.5|34
1646974500000|2022-03-11 04:55:00|10119.5|10074.5|10120.8|10075.8|10120.8|10075.8|10117.5|10072.5|20
1646974800000|2022-03-11 05:00:00|10119.8|10074.8|10118.8|10073.8|10121|10076|10115|10070|31
1646975100000|2022-03-11 05:05:00|10117.5|10072.5|10117.5|10072.5|10118.5|10073.5|10114.5|10069.5|9
1646975400000|2022-03-11 05:10:00|10116.3|10071.3|10125|10080|10127|10082|10114|10069|43
1646975700000|2022-03-11 05:15:00|10124.1|10079.1|10124.3|10079.3|10132.3|10087.3|10121.9|10076.9|67
1646976000000|2022-03-11 05:20:00|10123|10078|10123.3|10078.3|10126.3|10081.3|10122.3|10077.3|37
1646976300000|2022-03-11 05:25:00|10123|10078|10126|10081|10129.3|10084.3|10123|10078|32
1646976600000|2022-03-11 05:30:00|10124.5|10079.5|10129|10084|10134.8|10089.8|10120.8|10075.8|140
1646976900000|2022-03-11 05:35:00|10130|10085|10140.8|10095.8|10146.3|10101.3|10128.3|10083.3|88
1646977200000|2022-03-11 05:40:00|10139.3|10094.3|10143.5|10098.5|10149.8|10104.8|10138.5|10093.5|82
1646977500000|2022-03-11 05:45:00|10142.5|10097.5|10145.3|10100.3|10146.3|10101.3|10138.5|10093.5|89
1646977800000|2022-03-11 05:50:00|10146.3|10101.3|10151|10106|10155.3|10110.3|10142.8|10097.8|76
1646978100000|2022-03-11 05:55:00|10151.5|10106.5|10147.4|10102.4|10160.8|10115.8|10146.8|10101.8|128
1646978400000|2022-03-11 06:00:00|10148.4|10103.4|10140.3|10095.3|10149.8|10104.8|10133.3|10088.3|81
1646978700000|2022-03-11 06:05:00|10138.5|10093.5|10150.3|10105.3|10158.5|10113.5|10138.5|10093.5|75
1646979000000|2022-03-11 06:10:00|10149|10104|10154.8|10109.8|10158.5|10113.5|10144.3|10099.3|200
1646979300000|2022-03-11 06:15:00|10155.5|10110.5|10153.8|10108.8|10159.3|10114.3|10148.8|10103.8|118
1646979600000|2022-03-11 06:20:00|10154.8|10109.8|10161|10116|10161.3|10116.3|10153.5|10108.5|62
1646979900000|2022-03-11 06:25:00|10162.5|10117.5|10164|10119|10164|10119|10159.5|10114.5|23
1646980200000|2022-03-11 06:30:00|10163|10118|10152.5|10107.5|10163|10118|10151|10106|71
1646980500000|2022-03-11 06:35:00|10151.5|10106.5|10159.3|10114.3|10160|10115|10145.3|10100.3|160
1646980800000|2022-03-11 06:40:00|10157.3|10112.3|10173.3|10128.3|10179|10134|10155.5|10110.5|169
1646981100000|2022-03-11 06:45:00|10172|10127|10178.3|10133.3|10184.3|10139.3|10165.8|10120.8|61
1646981400000|2022-03-11 06:50:00|10177|10132|10180|10135|10186.5|10141.5|10173|10128|85
1646981700000|2022-03-11 06:55:00|10178.3|10133.3|10168.8|10123.8|10183.8|10138.8|10167.8|10122.8|71
1646982000000|2022-03-11 07:00:00|10174|10129|10181.3|10136.3|10189.8|10144.8|10174|10129|97
1646982300000|2022-03-11 07:05:00|10180|10135|10194.8|10149.8|10196.3|10151.3|10178.8|10133.8|144
1646982600000|2022-03-11 07:10:00|10196|10151|10197.3|10152.3|10211.3|10166.3|10194|10149|104
1646982900000|2022-03-11 07:15:00|10195.8|10150.8|10200|10155|10209.8|10164.8|10195.8|10150.8|83
1646983200000|2022-03-11 07:20:00|10198.5|10153.5|10195.5|10150.5|10205.5|10160.5|10189|10144|89
1646983500000|2022-03-11 07:25:00|10196.8|10151.8|10195.3|10150.3|10209.3|10164.3|10190.5|10145.5|67
1646983800000|2022-03-11 07:30:00|10194|10149|10199.9|10154.9|10199.9|10154.9|10175|10130|133
1646984100000|2022-03-11 07:35:00|10201.1|10156.1|10263.8|10218.8|10276|10231|10201.1|10156.1|191
1646984400000|2022-03-11 07:40:00|10264.3|10219.3|10299.6|10254.6|10299.6|10254.6|10257.3|10212.3|164
1646984700000|2022-03-11 07:45:00|10301.8|10256.8|10349.3|10304.3|10350.5|10305.5|10301.8|10256.8|222
1646985000000|2022-03-11 07:50:00|10348.5|10303.5|10314.5|10269.5|10360|10315|10306.5|10261.5|210
1646985300000|2022-03-11 07:55:00|10314.3|10269.3|10268|10223|10326.3|10281.3|10268|10223|326
1646985600000|2022-03-11 08:00:00|10266.3|10221.3|10267.5|10222.5|10286|10241|10261.3|10216.3|314
1646985900000|2022-03-11 08:05:00|10268|10223|10291.3|10246.3|10300.8|10255.8|10261.8|10216.8|360
1646986200000|2022-03-11 08:10:00|10293|10248|10297.5|10252.5|10316.9|10271.9|10289.5|10244.5|199
1646986500000|2022-03-11 08:15:00|10296.8|10251.8|10316.1|10271.1|10318.3|10273.3|10285.3|10240.3|213
1646986800000|2022-03-11 08:20:00|10316.5|10271.5|10305|10260|10318.3|10273.3|10298.5|10253.5|102
1646987100000|2022-03-11 08:25:00|10305.5|10260.5|10275.5|10230.5|10306|10261|10260.8|10215.8|94
1646987400000|2022-03-11 08:30:00|10275|10230|10265.3|10220.3|10275|10230|10260.5|10215.5|94
1646987700000|2022-03-11 08:35:00|10266|10221|10268.8|10223.8|10269.4|10224.4|10261|10216|108
1646988000000|2022-03-11 08:40:00|10268.3|10223.3|10274.5|10229.5|10274.8|10229.8|10262.5|10217.5|69
1646988300000|2022-03-11 08:45:00|10275|10230|10266.3|10221.3|10283.5|10238.5|10265.8|10220.8|96
1646988600000|2022-03-11 08:50:00|10265.8|10220.8|10291.3|10246.3|10291.9|10246.9|10265.8|10220.8|67
1646988900000|2022-03-11 08:55:00|10289.5|10244.5|10287.9|10242.9|10297.5|10252.5|10285.6|10240.6|58
1646989200000|2022-03-11 09:00:00|10286.6|10241.6|10265.3|10220.3|10288.8|10243.8|10262|10217|59
1646989500000|2022-03-11 09:05:00|10264.3|10219.3|10260.6|10215.6|10266.3|10221.3|10259.5|10214.5|44
1646989800000|2022-03-11 09:10:00|10261.5|10216.5|10263|10218|10266.1|10221.1|10260.3|10215.3|44
1646990100000|2022-03-11 09:15:00|10263.5|10218.5|10260|10215|10267.3|10222.3|10260|10215|40
1646990400000|2022-03-11 09:20:00|10259.5|10214.5|10262.8|10217.8|10262.8|10217.8|10254.5|10209.5|33
1646990700000|2022-03-11 09:25:00|10264|10219|10256.5|10211.5|10265.8|10220.8|10254.5|10209.5|70
1646991000000|2022-03-11 09:30:00|10255.5|10210.5|10238.8|10193.8|10255.5|10210.5|10234|10189|67
1646991300000|2022-03-11 09:35:00|10239.3|10194.3|10239.5|10194.5|10239.5|10194.5|10229.8|10184.8|39
1646991600000|2022-03-11 09:40:00|10240.4|10195.4|10240.8|10195.8|10246.5|10201.5|10238.3|10193.3|33
1646991900000|2022-03-11 09:45:00|10240.3|10195.3|10246.3|10201.3|10249.5|10204.5|10240.3|10195.3|46
1646992200000|2022-03-11 09:50:00|10245.8|10200.8|10247|10202|10251.8|10206.8|10245.8|10200.8|62
1646992500000|2022-03-11 09:55:00|10246.8|10201.8|10259|10214|10259|10214|10240.8|10195.8|49
1646992800000|2022-03-11 10:00:00|10258|10213|10268.5|10223.5|10268.5|10223.5|10258|10213|32
1646993100000|2022-03-11 10:05:00|10268.8|10223.8|10235.5|10190.5|10268.8|10223.8|10229|10184|50
1646993400000|2022-03-11 10:10:00|10236.8|10191.8|10239.5|10194.5|10239.8|10194.8|10225|10180|64
1646993700000|2022-03-11 10:15:00|10239.3|10194.3|10255.5|10210.5|10255.5|10210.5|10238|10193|44
1646994000000|2022-03-11 10:20:00|10255|10210|10264|10219|10264.5|10219.5|10253.8|10208.8|31
1646994300000|2022-03-11 10:25:00|10264.5|10219.5|10273.8|10228.8|10276.4|10231.4|10264.5|10219.5|37
1646994600000|2022-03-11 10:30:00|10273.3|10228.3|10273.5|10228.5|10274.6|10229.6|10265.5|10220.5|60
1646994900000|2022-03-11 10:35:00|10273|10228|10250|10205|10273|10228|10249|10204|90
1646995200000|2022-03-11 10:40:00|10249.5|10204.5|10241|10196|10255.8|10210.8|10238.3|10193.3|78
1646995500000|2022-03-11 10:45:00|10238.4|10193.4|10248.8|10203.8|10248.8|10203.8|10237.5|10192.5|36
1646995800000|2022-03-11 10:50:00|10249.3|10204.3|10245.8|10200.8|10251.8|10206.8|10241.3|10196.3|98
1646996100000|2022-03-11 10:55:00|10246.3|10201.3|10245.8|10200.8|10247|10202|10244.5|10199.5|38
1646996400000|2022-03-11 11:00:00|10244|10199|10244.5|10199.5|10249|10204|10242|10197|40
1646996700000|2022-03-11 11:05:00|10244|10199|10259.8|10214.8|10259.8|10214.8|10243.5|10198.5|50
1646997000000|2022-03-11 11:10:00|10259|10214|10246.8|10201.8|10266.5|10221.5|10246.8|10201.8|33
1646997300000|2022-03-11 11:15:00|10247.3|10202.3|10256.8|10211.8|10271.3|10226.3|10244.8|10199.8|90
1646997600000|2022-03-11 11:20:00|10256.3|10211.3|10247|10202|10262.8|10217.8|10247|10202|111
1646997900000|2022-03-11 11:25:00|10246.6|10201.6|10208.5|10163.5|10251.8|10206.8|10198.5|10153.5|228
1646998200000|2022-03-11 11:30:00|10208.3|10163.3|10230.3|10185.3|10232.5|10187.5|10207.3|10162.3|162
1646998500000|2022-03-11 11:35:00|10230.5|10185.5|10207.8|10162.8|10231.8|10186.8|10206.6|10161.6|93
1646998800000|2022-03-11 11:40:00|10208.8|10163.8|10209.3|10164.3|10218.3|10173.3|10203.8|10158.8|130
1646999100000|2022-03-11 11:45:00|10209.5|10164.5|10212.8|10167.8|10223.8|10178.8|10206.3|10161.3|154
1646999400000|2022-03-11 11:50:00|10213.5|10168.5|10253|10208|10254.6|10209.6|10212.8|10167.8|114
1646999700000|2022-03-11 11:55:00|10252.5|10207.5|10238.8|10193.8|10253|10208|10236.8|10191.8|131
1647000000000|2022-03-11 12:00:00|10238|10193|10249|10204|10253.8|10208.8|10235.8|10190.8|77
1647000300000|2022-03-11 12:05:00|10248.3|10203.3|10229|10184|10248.3|10203.3|10228.3|10183.3|146
1647000600000|2022-03-11 12:10:00|10228.3|10183.3|10221.3|10176.3|10233.5|10188.5|10204.3|10159.3|164
1647000900000|2022-03-11 12:15:00|10220.8|10175.8|10215|10170|10232.8|10187.8|10215|10170|134
1647001200000|2022-03-11 12:20:00|10215.8|10170.8|10226.3|10181.3|10231.5|10186.5|10215.5|10170.5|138
1647001500000|2022-03-11 12:25:00|10225.5|10180.5|10194.8|10149.8|10230.5|10185.5|10194.8|10149.8|130
1647001800000|2022-03-11 12:30:00|10195|10150|10192.4|10147.4|10213.8|10168.8|10184.5|10139.5|158
1647002100000|2022-03-11 12:35:00|10191.8|10146.8|10201.5|10156.5|10210.5|10165.5|10187.8|10142.8|115
1647002400000|2022-03-11 12:40:00|10201|10156|10207|10162|10213.3|10168.3|10192.5|10147.5|122
1647002700000|2022-03-11 12:45:00|10207.5|10162.5|10193.1|10148.1|10217.5|10172.5|10179.3|10134.3|139
1647003000000|2022-03-11 12:50:00|10192.5|10147.5|10202.5|10157.5|10205.5|10160.5|10192.1|10147.1|81
1647003300000|2022-03-11 12:55:00|10203|10158|10209.8|10164.8|10216|10171|10201.8|10156.8|115
1647003600000|2022-03-11 13:00:00|10210.3|10165.3|10190|10145|10210.3|10165.3|10186.4|10141.4|194
1647003900000|2022-03-11 13:05:00|10189.3|10144.3|10188|10143|10202.5|10157.5|10187.8|10142.8|93
1647004200000|2022-03-11 13:10:00|10187.5|10142.5|10168|10123|10187.5|10142.5|10148|10103|232
1647004500000|2022-03-11 13:15:00|10168.8|10123.8|10184.4|10139.4|10189|10144|10166.9|10121.9|96
1647004800000|2022-03-11 13:20:00|10184.1|10139.1|10198.3|10153.3|10203.8|10158.8|10183.5|10138.5|207
1647005100000|2022-03-11 13:25:00|10197.3|10152.3|10194|10149|10210.3|10165.3|10192|10147|188
1647005400000|2022-03-11 13:30:00|10194.3|10149.3|10185.5|10140.5|10205|10160|10179|10134|303
1647005700000|2022-03-11 13:35:00|10183.3|10138.3|10195.3|10150.3|10199.5|10154.5|10180.8|10135.8|244
1647006000000|2022-03-11 13:40:00|10195|10150|10215.3|10170.3|10217.5|10172.5|10191|10146|299
1647006300000|2022-03-11 13:45:00|10214.5|10169.5|10202|10157|10215|10170|10200|10155|273
1647006600000|2022-03-11 13:50:00|10201|10156|10200.3|10155.3|10215.5|10170.5|10196.8|10151.8|247
1647006900000|2022-03-11 13:55:00|10200|10155|10191.8|10146.8|10204|10159|10187.8|10142.8|231
1647007200000|2022-03-11 14:00:00|10191.3|10146.3|10169.3|10124.3|10191.3|10146.3|10168|10123|229
1647007500000|2022-03-11 14:05:00|10169.8|10124.8|10185.5|10140.5|10193.5|10148.5|10168.8|10123.8|216
1647007800000|2022-03-11 14:10:00|10185.3|10140.3|10181.8|10136.8|10191.3|10146.3|10173.8|10128.8|180
1647008100000|2022-03-11 14:15:00|10182.5|10137.5|10182.5|10137.5|10190|10145|10181.5|10136.5|224
1647008400000|2022-03-11 14:20:00|10182|10137|10180.5|10135.5|10184.8|10139.8|10168.8|10123.8|190
1647008700000|2022-03-11 14:25:00|10180.8|10135.8|10172|10127|10199.5|10154.5|10166.8|10121.8|369
1647009000000|2022-03-11 14:30:00|10171.5|10126.5|10162.8|10117.8|10174.6|10129.6|10161.3|10116.3|353
1647009300000|2022-03-11 14:35:00|10162.3|10117.3|10149|10104|10170|10125|10146|10101|340
1647009600000|2022-03-11 14:40:00|10149.8|10104.8|10150.3|10105.3|10159.8|10114.8|10145|10100|341
1647009900000|2022-03-11 14:45:00|10149.8|10104.8|10143.3|10098.3|10151.8|10106.8|10130.3|10085.3|373
1647010200000|2022-03-11 14:50:00|10142.5|10097.5|10149.8|10104.8|10155.3|10110.3|10140|10095|441
1647010500000|2022-03-11 14:55:00|10150.3|10105.3|10161.3|10116.3|10162.5|10117.5|10147|10102|354
1647010800000|2022-03-11 15:00:00|10161.8|10116.8|10158.3|10113.3|10163.8|10118.8|10138.8|10093.8|503
1647011100000|2022-03-11 15:05:00|10158.5|10113.5|10170.3|10125.3|10177.8|10132.8|10158|10113|329
1647011400000|2022-03-11 15:10:00|10171.5|10126.5|10175.5|10130.5|10183|10138|10168|10123|281
1647011700000|2022-03-11 15:15:00|10175|10130|10175.8|10130.8|10178|10133|10160.8|10115.8|283
1647012000000|2022-03-11 15:20:00|10175.3|10130.3|10169|10124|10179|10134|10166.3|10121.3|363
1647012300000|2022-03-11 15:25:00|10168.8|10123.8|10164.8|10119.8|10185.8|10140.8|10162.8|10117.8|521
1647012600000|2022-03-11 15:30:00|10163|10118|10183|10138|10190.3|10145.3|10162.5|10117.5|226
1647012900000|2022-03-11 15:35:00|10183.5|10138.5|10183.3|10138.3|10191.8|10146.8|10181|10136|171
1647013200000|2022-03-11 15:40:00|10183.5|10138.5|10190|10145|10190.5|10145.5|10181.3|10136.3|253
1647013500000|2022-03-11 15:45:00|10188.8|10143.8|10196.5|10151.5|10202.5|10157.5|10188.8|10143.8|325
1647013800000|2022-03-11 15:50:00|10196.8|10151.8|10189.5|10144.5|10202.3|10157.3|10186.8|10141.8|356
1647014100000|2022-03-11 15:55:00|10189|10144|10201.6|10156.6|10202|10157|10186.5|10141.5|305
1647014400000|2022-03-11 16:00:00|10201.8|10156.8|10190.5|10145.5|10201.8|10156.8|10185.6|10140.6|394
1647014700000|2022-03-11 16:05:00|10191.5|10146.5|10189|10144|10194.8|10149.8|10184.3|10139.3|393
1647015000000|2022-03-11 16:10:00|10189.5|10144.5|10187.3|10142.3|10190|10145|10183.3|10138.3|282
1647015300000|2022-03-11 16:15:00|10186.8|10141.8|10209.3|10164.3|10211.5|10166.5|10185.8|10140.8|294
1647015600000|2022-03-11 16:20:00|10209.8|10164.8|10210|10165|10211.8|10166.8|10204.3|10159.3|330
1647015900000|2022-03-11 16:25:00|10209.5|10164.5|10210.8|10165.8|10212.3|10167.3|10202.5|10157.5|275
1647016200000|2022-03-11 16:30:00|10211|10166|10218.8|10173.8|10219.4|10174.4|10203.8|10158.8|341
1647016500000|2022-03-11 16:35:00|10219|10174|10209|10164|10226.3|10181.3|10208.5|10163.5|274
1647016800000|2022-03-11 16:40:00|10208.8|10163.8|10197.8|10152.8|10223|10178|10197.3|10152.3|400
1647017100000|2022-03-11 16:45:00|10198.3|10153.3|10207.8|10162.8|10214.3|10169.3|10197.8|10152.8|189
1647017400000|2022-03-11 16:50:00|10207.3|10162.3|10211.3|10166.3|10216.8|10171.8|10202.8|10157.8|253
1647017700000|2022-03-11 16:55:00|10211.8|10166.8|10184.5|10139.5|10219.9|10174.9|10183|10138|323
1647018000000|2022-03-11 17:00:00|10184.3|10139.3|10175.5|10130.5|10192.5|10147.5|10174.1|10129.1|343
1647018300000|2022-03-11 17:05:00|10176|10131|10161.3|10116.3|10181|10136|10156|10111|228
1647018600000|2022-03-11 17:10:00|10161|10116|10166.3|10121.3|10174.3|10129.3|10161|10116|220
1647018900000|2022-03-11 17:15:00|10165.5|10120.5|10169.8|10124.8|10173.5|10128.5|10158.8|10113.8|297
1647019200000|2022-03-11 17:20:00|10169.3|10124.3|10163|10118|10170.5|10125.5|10163|10118|172
1647019500000|2022-03-11 17:25:00|10163.3|10118.3|10159.3|10114.3|10165|10120|10157.3|10112.3|143
1647019800000|2022-03-11 17:30:00|10159|10114|10151.5|10106.5|10166|10121|10148.3|10103.3|282
1647020100000|2022-03-11 17:35:00|10151|10106|10155|10110|10158.8|10113.8|10148.5|10103.5|343
1647020400000|2022-03-11 17:40:00|10154.8|10109.8|10164.3|10119.3|10167.8|10122.8|10149.5|10104.5|336
1647020700000|2022-03-11 17:45:00|10163.8|10118.8|10159.3|10114.3|10167.5|10122.5|10157|10112|378
1647021000000|2022-03-11 17:50:00|10159.8|10114.8|10148.8|10103.8|10162.8|10117.8|10148|10103|424
1647021300000|2022-03-11 17:55:00|10149.3|10104.3|10139.6|10094.6|10154.9|10109.9|10134.1|10089.1|284
1647219600000|2022-03-14 01:00:00|10127.6|10082.6|10127.6|10082.6|10127.6|10082.6|10127.6|10082.6|1
1647242400000|2022-03-14 07:20:00|10039.5|10017.5|10040.3|10018.3|10041.8|10019.8|10038|10016|33
1647242700000|2022-03-14 07:25:00|10041|10019|10034|10012|10042.5|10020.5|10032|10010|48
1647243000000|2022-03-14 07:30:00|10033|10011|10034.5|10012.5|10036.8|10014.8|10032|10010|51
1647243300000|2022-03-14 07:35:00|10035.5|10013.5|10035|10013|10037.3|10015.3|10021.3|9999.3|62
1647243600000|2022-03-14 07:40:00|10033.3|10011.3|10031.3|10009.3|10038.8|10016.8|10023.8|10001.8|65
1647243900000|2022-03-14 07:45:00|10032.3|10010.3|10052|10030|10055.3|10033.3|10032.3|10010.3|177
1647244200000|2022-03-14 07:50:00|10054.3|10032.3|10059.8|10037.8|10059.8|10037.8|10042.8|10020.8|108
1647244500000|2022-03-14 07:55:00|10058.5|10036.5|10001|9981|10058.5|10037.5|10000.5|9980.5|262
1647244800000|2022-03-14 08:00:00|9998.3|9978.3|9994.3|9974.3|10012.3|9992.3|9977.8|9957.8|389
1647245100000|2022-03-14 08:05:00|9994|9974|9997|9977|9998.5|9978.5|9974.3|9954.3|271
1647245400000|2022-03-14 08:10:00|9996.5|9976.5|9991|9971|9997.8|9977.8|9986.3|9966.3|152
1647245700000|2022-03-14 08:15:00|9991.5|9971.5|9985.8|9965.8|9997|9977|9985.8|9965.8|153
1647246000000|2022-03-14 08:20:00|9986.3|9966.3|9984.5|9964.5|9990|9970|9975.8|9955.8|158
1647246300000|2022-03-14 08:25:00|9985|9965|9997.8|9977.8|9998|9978|9979.8|9959.8|160
1647246600000|2022-03-14 08:30:00|9998|9978|9994.3|9974.3|9998.8|9978.8|9981.8|9961.8|181
1647246900000|2022-03-14 08:35:00|9993.8|9973.8|10013.5|9993.5|10014.8|9994.8|9988.3|9968.3|190
1647247200000|2022-03-14 08:40:00|10012.8|9992.8|9991|9971|10012.8|9992.8|9990.5|9970.5|154
1647247500000|2022-03-14 08:45:00|9990|9970|9980.5|9960.5|9990|9970|9975.5|9955.5|202
1647247800000|2022-03-14 08:50:00|9981|9961|9995|9975|9999.8|9979.8|9980.8|9960.8|176
1647248100000|2022-03-14 08:55:00|9992.5|9972.5|9983.5|9963.5|9998.5|9978.5|9983.5|9963.5|134
1647248400000|2022-03-14 09:00:00|9983.3|9963.3|9981.5|9961.5|9985.8|9965.8|9975.5|9955.5|149
1647248700000|2022-03-14 09:05:00|9981.8|9961.8|9995.5|9975.5|10016.3|9996.3|9981.8|9961.8|214
1647249000000|2022-03-14 09:10:00|9996.8|9976.8|9995.3|9975.3|10015|9995|9991.5|9971.5|251
1647249300000|2022-03-14 09:15:00|9995.8|9975.8|9998.3|9978.3|10006.8|9986.8|9993.5|9973.5|182
1647249600000|2022-03-14 09:20:00|9998.5|9978.5|9993.3|9973.3|10007.8|9987.8|9993.3|9973.3|174
1647249900000|2022-03-14 09:25:00|9993|9973|9997.3|9977.3|10003.8|9983.8|9993|9973|153
1647250200000|2022-03-14 09:30:00|9998.5|9978.5|9984.3|9964.3|10000.5|9980.5|9983|9963|187
1647250500000|2022-03-14 09:35:00|9985|9965|9968.8|9948.8|9985.8|9965.8|9967.5|9947.5|289
1647250800000|2022-03-14 09:40:00|9969.5|9949.5|9961.8|9941.8|9971|9951|9961.3|9941.3|157
1647251100000|2022-03-14 09:45:00|9961.3|9941.3|9953|9933|9967.1|9947.1|9947.8|9927.8|181
1647251400000|2022-03-14 09:50:00|9952.5|9932.5|9944.8|9924.8|9956|9936|9942.5|9922.5|177
1647251700000|2022-03-14 09:55:00|9945|9925|9942.8|9922.8|9948.5|9928.5|9941|9921|250
1647252000000|2022-03-14 10:00:00|9942.5|9922.5|9952.8|9932.8|9958|9938|9942.3|9922.3|251
1647252300000|2022-03-14 10:05:00|9953.3|9933.3|9952.5|9932.5|9956|9936|9943.5|9923.5|129
1647252600000|2022-03-14 10:10:00|9952|9932|9952.3|9932.3|9956|9936|9948.5|9928.5|161
1647252900000|2022-03-14 10:15:00|9952|9932|9953.8|9933.8|9959.3|9939.3|9948.8|9928.8|241
1647253200000|2022-03-14 10:20:00|9954.3|9934.3|9944.3|9924.3|9956.8|9936.8|9943.8|9923.8|175
1647253500000|2022-03-14 10:25:00|9943.8|9923.8|9943.5|9923.5|9947|9927|9940.5|9920.5|167
1647253800000|2022-03-14 10:30:00|9942.8|9922.8|9930.8|9910.8|9943.8|9923.8|9927.8|9907.8|204
1647254100000|2022-03-14 10:35:00|9930.5|9910.5|9929.3|9909.3|9931.8|9911.8|9922.8|9902.8|141
1647254400000|2022-03-14 10:40:00|9929.8|9909.8|9935|9915|9937.5|9917.5|9927.5|9907.5|263
1647254700000|2022-03-14 10:45:00|9934.8|9914.8|9928.8|9908.8|9939.5|9919.5|9927.3|9907.3|174
1647255000000|2022-03-14 10:50:00|9928.3|9908.3|9910.8|9890.8|9929.3|9909.3|9906.5|9886.5|123
1647255300000|2022-03-14 10:55:00|9910.3|9890.3|9908.5|9888.5|9910.3|9890.3|9906.5|9886.5|103
1647255600000|2022-03-14 11:00:00|9907.3|9887.3|9908.5|9888.5|9909.5|9889.5|9900.3|9880.3|149
1647255900000|2022-03-14 11:05:00|9909|9889|9905|9885|9909.8|9889.8|9903.3|9883.3|135
1647256200000|2022-03-14 11:10:00|9905.5|9885.5|9902.8|9882.8|9908.3|9888.3|9894.3|9874.3|241
1647256500000|2022-03-14 11:15:00|9903.3|9883.3|9890.3|9870.3|9907|9887|9887.5|9867.5|194
1647256800000|2022-03-14 11:20:00|9891.3|9871.3|9884.5|9864.5|9894.5|9874.5|9881|9861|237
1647257100000|2022-03-14 11:25:00|9882.9|9862.9|9890.8|9870.8|9899.3|9879.3|9882.3|9862.3|297
1647257400000|2022-03-14 11:30:00|9889.8|9869.8|9884.3|9864.3|9891.5|9871.5|9877|9857|202
1647257700000|2022-03-14 11:35:00|9884.5|9864.5|9906|9886|9910.5|9890.5|9884.5|9864.5|293
1647258000000|2022-03-14 11:40:00|9905.5|9885.5|9901|9881|9907.8|9887.8|9899|9879|246
1647258300000|2022-03-14 11:45:00|9901.5|9881.5|9906.5|9886.5|9910.3|9890.3|9901.5|9881.5|304
1647258600000|2022-03-14 11:50:00|9906.8|9886.8|9906|9886|9917.3|9897.3|9899.8|9879.8|256
1647258900000|2022-03-14 11:55:00|9904|9884|9910.8|9890.8|9917.8|9897.8|9904|9884|226
1647259200000|2022-03-14 12:00:00|9909.5|9889.5|9911.8|9891.8|9916|9896|9905.8|9885.8|164
1647259500000|2022-03-14 12:05:00|9911.5|9891.5|9927|9907|9928|9908|9905|9885|221
1647259800000|2022-03-14 12:10:00|9926|9906|9923.8|9903.8|9927|9907|9909.6|9889.6|202
1647260100000|2022-03-14 12:15:00|9923.3|9903.3|9929.5|9909.5|9934|9914|9923.3|9903.3|146
1647260400000|2022-03-14 12:20:00|9928.8|9908.8|9932.5|9912.5|9938|9918|9922.8|9902.8|298
1647260700000|2022-03-14 12:25:00|9933.3|9913.3|9919.8|9899.8|9937.5|9917.5|9915.6|9895.6|221
1647261000000|2022-03-14 12:30:00|9919.3|9899.3|9930.8|9910.8|9931.8|9911.8|9911.3|9891.3|280
1647261300000|2022-03-14 12:35:00|9928.8|9908.8|9926.8|9906.8|9932.8|9912.8|9917.4|9897.8|243
1647261600000|2022-03-14 12:40:00|9926.5|9906.5|9921.5|9901.5|9941.5|9921.5|9921.5|9901.5|244
1647261900000|2022-03-14 12:45:00|9922|9902|9921.8|9901.8|9927.3|9907.3|9917|9897|330
1647262200000|2022-03-14 12:50:00|9921.3|9901.3|9927|9907|9931|9911|9920.3|9900.3|313
1647262500000|2022-03-14 12:55:00|9926.5|9906.5|9934.6|9914.6|9935.9|9915.9|9920.9|9900.9|305
1647262800000|2022-03-14 13:00:00|9934.4|9914.4|9966.1|9946.1|9966.1|9946.1|9931.6|9911.6|449
1647263100000|2022-03-14 13:05:00|9965.9|9945.9|9971.4|9951.4|9973.6|9953.6|9955.6|9935.6|312
1647263400000|2022-03-14 13:10:00|9971.1|9951.1|9968.1|9948.1|9978.9|9958.9|9957.9|9937.9|403
1647263700000|2022-03-14 13:15:00|9969.9|9949.9|9956.1|9936.1|9973.9|9953.9|9950.4|9930.4|258
1647264000000|2022-03-14 13:20:00|9956.4|9936.4|9953.9|9933.9|9966.6|9946.6|9951.4|9931.4|343
1647264300000|2022-03-14 13:25:00|9953.4|9933.4|9952.4|9932.4|9958.1|9938.1|9944.1|9924.1|437
1647264600000|2022-03-14 13:30:00|9951.9|9931.9|9961.9|9941.9|9963.1|9943.1|9946.9|9926.9|468
1647264900000|2022-03-14 13:35:00|9962.1|9942.1|9964.4|9944.4|9967.9|9947.9|9950.9|9930.9|291
1647265200000|2022-03-14 13:40:00|9964.6|9944.6|9968.4|9948.4|9968.9|9948.9|9955.4|9935.4|294
1647265500000|2022-03-14 13:45:00|9968.1|9948.1|9952.9|9932.9|9968.1|9948.1|9949.6|9929.6|386
1647265800000|2022-03-14 13:50:00|9952.4|9932.4|9946.9|9926.9|9967.6|9947.6|9944.1|9924.1|342
1647266100000|2022-03-14 13:55:00|9946.4|9926.4|9959.1|9939.1|9961.6|9941.6|9945.9|9925.9|312
1647266400000|2022-03-14 14:00:00|9958.1|9938.1|9948.4|9928.4|9958.6|9938.6|9947.4|9927.4|293
1647266700000|2022-03-14 14:05:00|9948.1|9928.1|9947.6|9927.6|9954.9|9934.9|9937.9|9917.9|275
1647267000000|2022-03-14 14:10:00|9948.9|9928.9|9942.9|9922.9|9950.1|9930.1|9937.6|9917.6|303
1647267300000|2022-03-14 14:15:00|9943.1|9923.1|9962.9|9942.9|9963.4|9943.4|9942.4|9922.4|280
1647267600000|2022-03-14 14:20:00|9962.6|9942.6|9966.6|9946.6|9968.6|9948.6|9956.4|9936.4|277
1647267900000|2022-03-14 14:25:00|9967.6|9947.6|9970.6|9950.6|9973.9|9953.9|9963.9|9943.9|345
1647268200000|2022-03-14 14:30:00|9969.9|9949.9|9949.9|9929.9|9971.9|9951.9|9949.5|9929.5|234
1647268500000|2022-03-14 14:35:00|9950.6|9930.6|9950.6|9930.6|9953.1|9933.1|9944.4|9924.4|328
1647268800000|2022-03-14 14:40:00|9951.4|9931.4|9948.6|9928.6|9951.4|9931.4|9942.4|9922.4|223
1647269100000|2022-03-14 14:45:00|9949.1|9929.1|9956.4|9936.4|9958.4|9938.4|9949.1|9929.1|206
1647269400000|2022-03-14 14:50:00|9955.9|9935.9|9942.4|9922.4|9966.6|9946.6|9942.1|9922.1|217
1647269700000|2022-03-14 14:55:00|9942.1|9922.1|9927.9|9907.9|9946.9|9926.9|9925.6|9905.6|291
1647270000000|2022-03-14 15:00:00|9928.1|9908.1|9934.9|9914.9|9934.9|9914.9|9918.4|9898.4|332
1647270300000|2022-03-14 15:05:00|9934.4|9914.4|9944.4|9924.4|9946.1|9926.1|9924.4|9904.4|174
1647270600000|2022-03-14 15:10:00|9943.9|9923.9|9948.1|9928.1|9953.4|9933.4|9931.9|9911.9|264
1647270900000|2022-03-14 15:15:00|9947.4|9927.4|9935.9|9915.9|9949.6|9929.6|9934.9|9914.9|280
1647271200000|2022-03-14 15:20:00|9935.6|9915.6|9934.4|9914.4|9937.9|9917.9|9929.1|9909.1|264
1647271500000|2022-03-14 15:25:00|9934.9|9914.9|9936.1|9916.1|9943.4|9923.4|9925.6|9905.6|454
1647271800000|2022-03-14 15:30:00|9936.4|9916.4|9935.9|9915.9|9942.9|9922.9|9935.1|9915.1|193
1647272100000|2022-03-14 15:35:00|9936.1|9916.1|9942.1|9922.1|9947.1|9927.1|9935.6|9915.6|250
1647272400000|2022-03-14 15:40:00|9941.6|9921.6|9941.6|9921.6|9943.6|9923.6|9938.4|9918.4|169
1647272700000|2022-03-14 15:45:00|9941.1|9921.1|9937.9|9917.9|9945.4|9925.4|9935.6|9915.6|185
1647273000000|2022-03-14 15:50:00|9937.1|9917.1|9942.4|9922.4|9943.4|9923.4|9935.6|9915.6|229
1647273300000|2022-03-14 15:55:00|9942.1|9922.1|9941.4|9921.4|9946.1|9926.1|9937.6|9917.6|368
1647273600000|2022-03-14 16:00:00|9941.6|9921.6|9935.9|9915.9|9944.6|9924.6|9925.4|9905.4|352
1647273900000|2022-03-14 16:05:00|9936.1|9916.1|9929.6|9909.6|9938.6|9918.6|9925.9|9905.9|236
1647274200000|2022-03-14 16:10:00|9929.4|9909.4|9932.1|9912.1|9936.4|9916.4|9928.9|9908.9|200
1647274500000|2022-03-14 16:15:00|9931.9|9911.9|9936.4|9916.4|9939.4|9919.4|9931.6|9911.6|239
1647274800000|2022-03-14 16:20:00|9936.1|9916.1|9931.9|9911.9|9937.6|9917.6|9931.6|9911.6|150
1647275100000|2022-03-14 16:25:00|9931.4|9911.4|9930.9|9910.9|9936.6|9916.6|9927.4|9907.4|296
1647275400000|2022-03-14 16:30:00|9930.6|9910.6|9939.9|9919.9|9942.4|9922.4|9930.4|9910.4|234
1647275700000|2022-03-14 16:35:00|9938.9|9918.9|9946.6|9926.6|9949.1|9929.1|9938.4|9918.4|255
1647276000000|2022-03-14 16:40:00|9947.1|9927.1|9948.4|9928.4|9949.6|9929.6|9945.6|9925.6|198
1647276300000|2022-03-14 16:45:00|9948.1|9928.1|9944.1|9924.1|9949.1|9929.1|9938.1|9918.1|247
1647276600000|2022-03-14 16:50:00|9943.9|9923.9|9935.9|9915.9|9949.9|9929.9|9934.4|9914.4|227
1647276900000|2022-03-14 16:55:00|9935.4|9915.4|9933.6|9913.6|9942.1|9922.1|9924.5|9904.5|247
1647277200000|2022-03-14 17:00:00|9934|9914|9918.6|9898.6|9939.8|9919.8|9916.9|9896.9|133
1647277500000|2022-03-14 17:05:00|9919.3|9899.3|9936.4|9916.4|9936.4|9916.4|9919.3|9899.3|43
1647277800000|2022-03-14 17:10:00|9936.6|9916.6|9935.8|9915.8|9938.6|9918.6|9933.1|9913.1|133
1647278100000|2022-03-14 17:15:00|9936.3|9916.3|9938.3|9918.3|9940.9|9920.9|9935.1|9915.1|91
1647278400000|2022-03-14 17:20:00|9938.8|9918.8|9935.1|9915.1|9939.6|9919.6|9928.4|9908.4|145
1647278700000|2022-03-14 17:25:00|9935.6|9915.6|9930|9910|9936.5|9916.5|9928|9908|213
1647279000000|2022-03-14 17:30:00|9930.8|9910.8|9936.4|9916.4|9937|9917|9926.4|9906.4|165
1647279300000|2022-03-14 17:35:00|9935.6|9915.6|9937.6|9917.6|9938.3|9918.3|9935.3|9915.3|167
1647279600000|2022-03-14 17:40:00|9937.1|9917.1|9928.6|9908.6|9939.6|9919.6|9923.9|9903.9|138
1647279900000|2022-03-14 17:45:00|9929.1|9909.1|9922.4|9902.4|9931.3|9911.3|9919.8|9899.8|150
1647280200000|2022-03-14 17:50:00|9922.8|9902.8|9917|9897|9931.4|9911.4|9917|9897|137
1647280500000|2022-03-14 17:55:00|9918.4|9898.4|9916.9|9896.9|9920|9900|9912.5|9892.5|93
1647306000000|2022-03-15 01:00:00|9902.4|9880.4|9918.1|9896.1|9922.1|9900.1|9902.4|9880.4|31
1647306300000|2022-03-15 01:05:00|9919.4|9897.4|9926.4|9904.4|9926.9|9904.9|9910.6|9888.6|94
1647306600000|2022-03-15 01:10:00|9924.9|9902.9|9923.9|9901.9|9930.4|9908.4|9917.9|9895.9|89
1647306900000|2022-03-15 01:15:00|9922.1|9900.1|9895.1|9873.1|9924.1|9902.1|9892.6|9870.6|131
1647307200000|2022-03-15 01:20:00|9893.9|9871.9|9903.1|9881.1|9903.4|9881.4|9883.6|9861.6|127
1647307500000|2022-03-15 01:25:00|9900.9|9878.9|9903.4|9881.4|9908.9|9886.9|9897.6|9875.6|102
1647307800000|2022-03-15 01:30:00|9904.6|9882.6|9888.4|9866.4|9909.4|9887.4|9886.4|9864.4|127
1647308100000|2022-03-15 01:35:00|9886.6|9864.6|9882.6|9860.6|9889.6|9867.6|9879.1|9857.1|109
1647308400000|2022-03-15 01:40:00|9883.5|9861.5|9900.9|9878.9|9904.6|9882.6|9883.5|9861.5|112
1647308700000|2022-03-15 01:45:00|9899.6|9877.6|9890.9|9868.9|9899.9|9877.9|9888.9|9866.9|90
1647309000000|2022-03-15 01:50:00|9891.9|9869.9|9883.6|9861.6|9900.1|9878.1|9881.9|9859.9|129
1647309300000|2022-03-15 01:55:00|9884.9|9862.9|9907.1|9885.1|9909.4|9887.4|9883.6|9861.6|107
1647309600000|2022-03-15 02:00:00|9908.6|9886.6|9944.9|9922.9|9948.6|9926.6|9905.4|9883.4|284
1647309900000|2022-03-15 02:05:00|9944.1|9922.1|9964.1|9942.1|9974.4|9952.4|9944.1|9922.1|199
1647310200000|2022-03-15 02:10:00|9965.4|9943.4|9959.9|9937.9|9968.4|9946.4|9954.9|9932.9|207
1647310500000|2022-03-15 02:15:00|9955.6|9933.6|9960.6|9938.6|9966.6|9944.6|9955.4|9933.4|77
1647310800000|2022-03-15 02:20:00|9959.6|9937.6|9938.1|9916.1|9960.9|9938.9|9935.6|9913.6|142
1647311100000|2022-03-15 02:25:00|9936.6|9914.6|9941.4|9919.4|9942.6|9920.6|9927.6|9905.6|103
1647311400000|2022-03-15 02:30:00|9942.6|9920.6|9966.1|9944.1|9968.6|9946.6|9940.9|9918.9|135
1647311700000|2022-03-15 02:35:00|9964.9|9942.9|9980.9|9958.9|9982.1|9960.1|9962.6|9940.6|117
1647312000000|2022-03-15 02:40:00|9982.1|9960.1|9978.6|9956.6|9987.4|9965.4|9977.4|9955.4|72
1647312300000|2022-03-15 02:45:00|9977.4|9955.4|9982.4|9960.4|9986.4|9964.4|9977.4|9955.4|88
1647312600000|2022-03-15 02:50:00|9981.4|9959.4|9982.6|9960.6|9986.3|9964.3|9980.1|9958.1|41
1647312900000|2022-03-15 02:55:00|9981.4|9959.4|9974.9|9952.9|9984.6|9962.6|9974.6|9952.6|96
1647313200000|2022-03-15 03:00:00|9976.4|9954.4|9968.4|9946.4|9977.9|9955.9|9965.6|9943.6|112
1647313500000|2022-03-15 03:05:00|9969.4|9947.4|9977.1|9955.1|9977.1|9955.1|9967.1|9945.1|59
1647313800000|2022-03-15 03:10:00|9978.6|9956.6|9977.4|9955.4|9979.6|9957.6|9973.6|9951.6|26
1647314100000|2022-03-15 03:15:00|9976.1|9954.1|9977.8|9955.8|9979.9|9957.9|9973.6|9951.6|59
1647314400000|2022-03-15 03:20:00|9978.6|9956.6|9982.6|9960.6|9987.6|9965.6|9977.6|9955.6|93
1647314700000|2022-03-15 03:25:00|9983.9|9961.9|9971.6|9949.6|9988.6|9966.6|9969.1|9947.1|95
1647315000000|2022-03-15 03:30:00|9972.9|9950.9|9969.1|9947.1|9972.9|9950.9|9959.5|9937.5|157
1647315300000|2022-03-15 03:35:00|9968.1|9946.1|9976.6|9954.6|9977.9|9955.9|9966.6|9944.6|94
1647315600000|2022-03-15 03:40:00|9977.9|9955.9|9971.4|9949.4|9979.1|9957.1|9964.1|9942.1|52
1647315900000|2022-03-15 03:45:00|9972.6|9950.6|9975.9|9953.9|9982.4|9960.4|9972.4|9950.4|109
1647316200000|2022-03-15 03:50:00|9977.4|9955.4|9974.1|9952.1|9977.4|9955.4|9971.1|9949.1|37
1647316500000|2022-03-15 03:55:00|9971.9|9949.9|9977.6|9955.6|9980.1|9958.1|9970.6|9948.6|46
1647316800000|2022-03-15 04:00:00|9978.9|9956.9|9974.4|9952.4|9981.4|9959.4|9974.4|9952.4|42
1647317100000|2022-03-15 04:05:00|9972.6|9950.6|9975.4|9953.4|9975.9|9953.9|9972.6|9950.6|12
1647317400000|2022-03-15 04:10:00|9975.9|9953.9|9974.4|9952.4|9976.9|9954.9|9972.9|9950.9|14
1647317700000|2022-03-15 04:15:00|9973.9|9951.9|9966.4|9944.4|9975.6|9953.6|9966.4|9944.4|17
1647318000000|2022-03-15 04:20:00|9965.4|9943.4|9961.6|9939.6|9968.9|9946.9|9960|9938|26
1647318300000|2022-03-15 04:25:00|9962.9|9940.9|9960.9|9938.9|9968.4|9946.4|9958.1|9936.1|30
1647318600000|2022-03-15 04:30:00|9959.6|9937.6|9962.6|9940.6|9962.6|9940.6|9956.6|9934.6|21
1647318900000|2022-03-15 04:35:00|9961.4|9939.4|9961.9|9939.9|9963.1|9941.1|9957.6|9935.6|20
1647319200000|2022-03-15 04:40:00|9962.9|9940.9|9959.6|9937.6|9963.1|9941.1|9958.4|9936.4|25
1647319500000|2022-03-15 04:45:00|9961.9|9939.9|9950.9|9928.9|9961.9|9939.9|9949.1|9927.1|28
1647319800000|2022-03-15 04:50:00|9952.1|9930.1|9947.9|9925.9|9953.6|9931.6|9942.6|9920.6|46
1647320100000|2022-03-15 04:55:00|9946.9|9924.9|9940.4|9918.4|9949.6|9927.6|9939.1|9917.1|39
1647320400000|2022-03-15 05:00:00|9941.4|9919.4|9936.4|9914.4|9943.4|9921.4|9923.9|9901.9|85
1647320700000|2022-03-15 05:05:00|9934.6|9912.6|9931.1|9909.1|9938.9|9916.9|9929.9|9907.9|85
1647321000000|2022-03-15 05:10:00|9932.4|9910.4|9931.9|9909.9|9932.9|9910.9|9924.4|9902.4|81
1647321300000|2022-03-15 05:15:00|9930.6|9908.6|9927.9|9905.9|9932.6|9910.6|9924.4|9902.4|95
1647321600000|2022-03-15 05:20:00|9926.6|9904.6|9923.1|9901.1|9931.1|9909.1|9922.6|9900.6|94
1647321900000|2022-03-15 05:25:00|9922.1|9900.1|9919.6|9897.6|9927.1|9905.1|9918.4|9896.4|94
1647322200000|2022-03-15 05:30:00|9920.9|9898.9|9935.9|9913.9|9938.1|9916.1|9916.9|9894.9|230
1647322500000|2022-03-15 05:35:00|9934.1|9912.1|9930.4|9908.4|9940.4|9918.4|9921.9|9899.9|199
1647322800000|2022-03-15 05:40:00|9928.4|9906.4|9935.4|9913.4|9940.4|9918.4|9922.9|9900.9|122
1647323100000|2022-03-15 05:45:00|9934.1|9912.1|9933.9|9911.9|9939.9|9917.9|9931.9|9909.9|78
1647323400000|2022-03-15 05:50:00|9935.1|9913.1|9925.1|9903.1|9935.1|9913.1|9924.9|9902.9|122
1647323700000|2022-03-15 05:55:00|9927.1|9905.1|9933.4|9911.4|9935.1|9913.1|9925.4|9903.4|43
1647324000000|2022-03-15 06:00:00|9932.4|9910.4|9927.4|9905.4|9936.6|9914.6|9927.4|9905.4|123
1647324300000|2022-03-15 06:05:00|9927.6|9905.6|9932.1|9910.1|9933.4|9911.4|9925.1|9903.1|85
1647324600000|2022-03-15 06:10:00|9930.4|9908.4|9940.4|9918.4|9941.6|9919.6|9930.1|9908.1|93
1647324900000|2022-03-15 06:15:00|9941.1|9919.1|9935.9|9913.9|9942.6|9920.6|9934.1|9912.1|63
1647325200000|2022-03-15 06:20:00|9937.1|9915.1|9935.4|9913.4|9941.6|9919.6|9933.4|9911.4|41
1647325500000|2022-03-15 06:25:00|9936.6|9914.6|9938.1|9916.1|9939.6|9917.6|9927.9|9905.9|73
1647325800000|2022-03-15 06:30:00|9936.9|9914.9|9932.9|9910.9|9942.1|9920.1|9930.1|9908.1|75
1647326100000|2022-03-15 06:35:00|9933.9|9911.9|9937.1|9915.1|9941.4|9919.4|9932.9|9910.9|102
1647326400000|2022-03-15 06:40:00|9935.4|9913.4|9925.9|9903.9|9939.1|9917.1|9924.1|9902.1|93
1647326700000|2022-03-15 06:45:00|9928.6|9906.6|9916.1|9894.1|9933.4|9911.4|9914.9|9892.9|114
1647327000000|2022-03-15 06:50:00|9915.1|9893.1|9908.6|9886.6|9915.1|9893.1|9901.4|9879.4|70
1647327300000|2022-03-15 06:55:00|9909.9|9887.9|9891.1|9869.1|9910.6|9888.6|9887.1|9865.1|78
1647327600000|2022-03-15 07:00:00|9892.4|9870.4|9897.1|9875.1|9898.6|9876.6|9886.4|9864.4|134
1647327900000|2022-03-15 07:05:00|9898.4|9876.4|9905.1|9883.1|9917.9|9895.9|9896.1|9874.1|123
1647328200000|2022-03-15 07:10:00|9903.6|9881.6|9889.9|9867.9|9914.1|9892.1|9889.9|9867.9|102
1647328500000|2022-03-15 07:15:00|9890.9|9868.9|9917.6|9895.6|9917.6|9895.6|9885.6|9863.6|132
1647328800000|2022-03-15 07:20:00|9918.9|9896.9|9918.9|9896.9|9925.4|9903.4|9915.4|9893.4|207
1647329100000|2022-03-15 07:25:00|9919.1|9897.1|9919.8|9897.8|9924.6|9902.6|9912.9|9890.9|145
1647329400000|2022-03-15 07:30:00|9918.9|9896.9|9899.6|9877.6|9921.1|9899.1|9898.9|9876.9|156
1647329700000|2022-03-15 07:35:00|9898.6|9876.6|9902.1|9880.1|9913.8|9891.8|9898.1|9876.1|196
1647330000000|2022-03-15 07:40:00|9900.6|9878.6|9899.9|9877.9|9901.6|9879.6|9882.1|9860.1|263
1647330300000|2022-03-15 07:45:00|9898.9|9876.9|9882.4|9860.4|9898.9|9876.9|9881.4|9859.4|66
1647330600000|2022-03-15 07:50:00|9883.6|9861.6|9874.9|9852.9|9884.9|9862.9|9874.1|9852.1|61
1647330900000|2022-03-15 07:55:00|9874.1|9852.1|9881.1|9861.1|9881.1|9861.1|9870.4|9850.4|376
1647331200000|2022-03-15 08:00:00|9882.9|9862.9|9877.6|9857.6|9895|9875|9868.9|9848.9|359
1647331500000|2022-03-15 08:05:00|9876.9|9856.9|9869.4|9849.4|9888.1|9868.1|9869.4|9849.4|265
1647331800000|2022-03-15 08:10:00|9869.1|9849.1|9864.4|9844.4|9871.6|9851.6|9860.9|9840.9|175
1647332100000|2022-03-15 08:15:00|9864.1|9844.1|9862.4|9842.4|9870.9|9850.9|9860.6|9840.6|296
1647332400000|2022-03-15 08:20:00|9863.1|9843.1|9865.1|9845.1|9868.6|9848.6|9860.9|9840.9|160
1647332700000|2022-03-15 08:25:00|9864.9|9844.9|9857.6|9837.6|9867.4|9847.4|9854.1|9834.1|187
1647333000000|2022-03-15 08:30:00|9857.9|9837.9|9853.6|9833.6|9857.9|9837.9|9850.6|9830.6|154
1647333300000|2022-03-15 08:35:00|9853.4|9833.4|9852.6|9832.6|9854.9|9834.9|9850.4|9830.4|205
1647333600000|2022-03-15 08:40:00|9852.4|9832.4|9862.6|9842.6|9866.9|9846.9|9851.1|9831.1|208
1647333900000|2022-03-15 08:45:00|9862.4|9842.4|9888.1|9868.1|9892.4|9872.4|9857.4|9837.4|220
1647334200000|2022-03-15 08:50:00|9887.6|9867.6|9876.4|9856.4|9890.9|9870.9|9862.4|9842.4|268
1647334500000|2022-03-15 08:55:00|9875.4|9855.4|9877.4|9857.4|9882.9|9862.9|9856.1|9836.1|301
1647334800000|2022-03-15 09:00:00|9877.6|9857.6|9873.4|9853.4|9882.6|9862.6|9871.9|9851.9|121
1647335100000|2022-03-15 09:05:00|9873.9|9853.9|9875.1|9855.1|9879.6|9859.6|9873.1|9853.1|56
1647335400000|2022-03-15 09:10:00|9875.4|9855.4|9866.6|9846.6|9877.6|9857.6|9866.6|9846.6|93
1647335700000|2022-03-15 09:15:00|9865.9|9845.9|9866.4|9846.4|9873.1|9853.1|9856.5|9836.5|74
1647336000000|2022-03-15 09:20:00|9865.9|9845.9|9859.4|9839.4|9865.9|9845.9|9853.5|9833.5|96
1647336300000|2022-03-15 09:25:00|9859.9|9839.9|9857.4|9837.4|9869.1|9849.1|9857.4|9837.4|103
1647336600000|2022-03-15 09:30:00|9858.1|9838.1|9877.9|9857.9|9878.6|9858.6|9858.1|9838.1|72
1647336900000|2022-03-15 09:35:00|9878.4|9858.4|9873.9|9853.9|9878.9|9858.9|9873.1|9853.1|91
1647337200000|2022-03-15 09:40:00|9873.5|9853.5|9878.6|9858.6|9878.9|9858.9|9870.9|9850.9|111
1647337500000|2022-03-15 09:45:00|9878.1|9858.1|9877.4|9857.4|9878.9|9858.9|9870.1|9850.1|88
1647337800000|2022-03-15 09:50:00|9877.6|9857.6|9880.6|9860.6|9881.6|9861.6|9872.9|9852.9|63
1647338100000|2022-03-15 09:55:00|9881.6|9861.6|9883.9|9863.9|9885.6|9865.6|9873.9|9853.9|84
1647338400000|2022-03-15 10:00:00|9884.6|9864.6|9881.6|9861.6|9887.1|9867.1|9881.4|9861.4|55
1647338700000|2022-03-15 10:05:00|9879.9|9859.9|9877.1|9857.1|9882.9|9862.9|9872.4|9852.4|56
1647339000000|2022-03-15 10:10:00|9877.6|9857.6|9876.9|9856.9|9880.6|9860.6|9874.4|9854.4|61
1647339300000|2022-03-15 10:15:00|9876.1|9856.1|9869.1|9849.1|9878.4|9858.4|9863.9|9843.9|71
1647339600000|2022-03-15 10:20:00|9868.6|9848.6|9868.9|9848.9|9870.9|9850.9|9863.4|9843.4|103
1647339900000|2022-03-15 10:25:00|9868.6|9848.6|9861.1|9841.1|9871.1|9851.1|9861.1|9841.1|73
1647340200000|2022-03-15 10:30:00|9861.4|9841.4|9867.6|9847.6|9868.4|9848.4|9861.4|9841.4|71
1647340500000|2022-03-15 10:35:00|9868.1|9848.1|9879.9|9859.9|9880.9|9860.9|9866.4|9846.4|44
1647340800000|2022-03-15 10:40:00|9878.9|9858.9|9880.9|9860.9|9883.4|9863.4|9876.9|9856.9|74
1647341100000|2022-03-15 10:45:00|9880.6|9860.6|9887.1|9867.1|9888.9|9868.9|9876.4|9856.4|67
1647341400000|2022-03-15 10:50:00|9886.9|9866.9|9878.1|9858.1|9891.4|9871.4|9876.1|9856.1|84
1647341700000|2022-03-15 10:55:00|9878.4|9858.4|9867.9|9847.9|9884.1|9864.1|9867.9|9847.9|62
1647342000000|2022-03-15 11:00:00|9867.4|9847.4|9866.1|9846.1|9875.3|9855.3|9865.9|9845.9|93
1647342300000|2022-03-15 11:05:00|9865.6|9845.6|9851.9|9831.9|9866.9|9846.9|9851.9|9831.9|119
1647342600000|2022-03-15 11:10:00|9852.4|9832.4|9843.4|9823.4|9855.4|9835.4|9841.6|9821.6|92
1647342900000|2022-03-15 11:15:00|9842.6|9822.6|9851.6|9831.6|9852.4|9832.4|9842.4|9822.4|69
1647343200000|2022-03-15 11:20:00|9851.1|9831.1|9855.1|9835.1|9859.3|9839.3|9850.4|9830.4|56
1647343500000|2022-03-15 11:25:00|9854.9|9834.9|9856.9|9836.9|9859.9|9839.9|9853.6|9833.6|75
1647343800000|2022-03-15 11:30:00|9857.4|9837.4|9860.4|9840.4|9860.4|9840.4|9854.4|9834.4|61
1647344100000|2022-03-15 11:35:00|9860.6|9840.6|9863.4|9843.4|9864.1|9844.1|9857.4|9837.4|82
1647344400000|2022-03-15 11:40:00|9864.1|9844.1|9859.1|9839.1|9864.4|9844.4|9853.9|9833.9|124
1647344700000|2022-03-15 11:45:00|9859.6|9839.6|9851.9|9831.9|9864.1|9844.1|9851.9|9831.9|103
1647345000000|2022-03-15 11:50:00|9852.4|9832.4|9848.4|9828.4|9856.1|9836.1|9843.6|9823.6|129
1647345300000|2022-03-15 11:55:00|9848.1|9828.1|9847.6|9827.6|9852.9|9832.9|9845.1|9825.1|124
1647345600000|2022-03-15 12:00:00|9847.1|9827.1|9853.6|9833.6|9854.1|9834.1|9841.6|9821.6|134
1647345900000|2022-03-15 12:05:00|9853.9|9833.9|9837.5|9817.5|9856.6|9836.6|9834.1|9814.1|148
1647346200000|2022-03-15 12:10:00|9837|9817|9837.6|9817.6|9839.4|9819.4|9831.4|9811.4|105
1647346500000|2022-03-15 12:15:00|9837.1|9817.1|9836.6|9816.6|9847.1|9827.1|9834.4|9814.4|110
1647346800000|2022-03-15 12:20:00|9836.9|9816.9|9838.1|9818.1|9838.9|9818.9|9830.1|9810.1|70
1647347100000|2022-03-15 12:25:00|9837.4|9817.4|9850.4|9830.4|9855|9835|9835.4|9815.4|72
1647347400000|2022-03-15 12:30:00|9848.4|9828.4|9864.6|9844.6|9867.4|9847.4|9848.1|9828.1|185
1647347700000|2022-03-15 12:35:00|9865.1|9845.1|9871.9|9851.9|9877.6|9857.6|9861.1|9841.1|137
1647348000000|2022-03-15 12:40:00|9872.9|9852.9|9878.6|9858.6|9882.9|9862.9|9863.1|9843.1|197
1647348300000|2022-03-15 12:45:00|9879.1|9859.1|9874.4|9854.4|9882.9|9862.9|9870.1|9850.1|193
1647348600000|2022-03-15 12:50:00|9873.9|9853.9|9852.9|9832.9|9874.9|9854.9|9852.1|9832.1|124
1647348900000|2022-03-15 12:55:00|9853.9|9833.9|9843.9|9823.9|9856.1|9836.1|9837.5|9817.5|184
1647349200000|2022-03-15 13:00:00|9843.6|9823.6|9862.9|9842.9|9868.4|9848.4|9839.4|9819.4|344
1647349500000|2022-03-15 13:05:00|9864.5|9844.5|9858.6|9838.6|9874.4|9854.4|9858.6|9838.6|329
1647349800000|2022-03-15 13:10:00|9858.9|9838.9|9872.4|9852.4|9874.3|9854.3|9847.9|9827.9|265
1647350100000|2022-03-15 13:15:00|9873.1|9853.1|9871.9|9851.9|9878.1|9858.1|9863.9|9843.9|255
1647350400000|2022-03-15 13:20:00|9873.1|9853.1|9860.1|9840.1|9878.6|9858.6|9855.1|9835.1|236
1647350700000|2022-03-15 13:25:00|9859.4|9839.4|9863.4|9843.4|9866.6|9846.6|9858.9|9838.9|271
1647351000000|2022-03-15 13:30:00|9862.6|9842.6|9876.9|9856.9|9876.9|9856.9|9851.6|9831.6|306
1647351300000|2022-03-15 13:35:00|9877.1|9857.1|9862|9842|9882.8|9862.8|9860.9|9840.9|228
1647351600000|2022-03-15 13:40:00|9861.5|9841.5|9856.9|9836.9|9864.6|9844.6|9845.6|9825.6|305
1647351900000|2022-03-15 13:45:00|9857.1|9837.1|9878.4|9858.4|9878.4|9858.4|9853.6|9833.6|275
1647352200000|2022-03-15 13:50:00|9878.9|9858.9|9887.4|9867.4|9888.4|9868.4|9871.1|9851.1|186
1647352500000|2022-03-15 13:55:00|9887.1|9867.1|9874.4|9854.4|9891.9|9871.9|9868.4|9848.4|151
1647352800000|2022-03-15 14:00:00|9873.6|9853.6|9899.1|9879.1|9901.3|9881.3|9873.4|9853.4|144
1647353100000|2022-03-15 14:05:00|9901.3|9881.3|9922.4|9902.4|9928.5|9908.5|9892.6|9872.6|205
1647353400000|2022-03-15 14:10:00|9922.9|9902.9|9929.6|9909.6|9943.3|9923.3|9915.4|9895.4|281
1647353700000|2022-03-15 14:15:00|9928.9|9908.9|9937.9|9917.9|9944.6|9924.6|9921.1|9901.1|267
1647354000000|2022-03-15 14:20:00|9937.4|9917.4|9916.4|9896.4|9939.6|9919.6|9916.4|9896.4|223
1647354300000|2022-03-15 14:25:00|9915.9|9895.9|9906.9|9886.9|9919.1|9899.1|9905.1|9885.1|147
1647354600000|2022-03-15 14:30:00|9907.6|9887.6|9890.6|9870.6|9908.6|9888.6|9875.6|9855.6|231
1647354900000|2022-03-15 14:35:00|9889.4|9869.4|9890.9|9870.9|9892.4|9872.4|9883.9|9863.9|117
1647355200000|2022-03-15 14:40:00|9890.4|9870.4|9893.1|9873.1|9898.4|9878.4|9880.1|9860.1|146
1647355500000|2022-03-15 14:45:00|9893.6|9873.6|9923|9903|9924.9|9904.9|9893.1|9873.1|163
1647355800000|2022-03-15 14:50:00|9923.3|9903.3|9912.4|9892.4|9923.9|9903.9|9911.1|9891.1|138
1647356100000|2022-03-15 14:55:00|9912.1|9892.1|9902.6|9882.6|9914.4|9894.4|9897.4|9877.4|85
1647356400000|2022-03-15 15:00:00|9902.4|9882.4|9901.9|9881.9|9908.9|9888.9|9895.9|9875.9|230
1647356700000|2022-03-15 15:05:00|9902.1|9882.1|9909.1|9889.1|9911.3|9891.3|9899.3|9879.3|107
1647357000000|2022-03-15 15:10:00|9908.6|9888.6|9915.6|9895.6|9918.5|9898.5|9906.1|9886.1|153
1647357300000|2022-03-15 15:15:00|9915.1|9895.1|9915.4|9895.4|9916.4|9896.4|9909.9|9889.9|112
1647357600000|2022-03-15 15:20:00|9915.9|9895.9|9912.1|9892.1|9923.6|9903.6|9910.6|9890.6|86
1647357900000|2022-03-15 15:25:00|9913.1|9893.1|9913.4|9893.4|9914.4|9894.4|9908.4|9888.4|123
1647358200000|2022-03-15 15:30:00|9912.9|9892.9|9909.1|9889.1|9914.4|9894.4|9907.9|9887.9|130
1647358500000|2022-03-15 15:35:00|9908.6|9888.6|9915.1|9895.1|9917.1|9897.1|9907.9|9887.9|259
1647358800000|2022-03-15 15:40:00|9915.4|9895.4|9914.9|9894.9|9925.1|9905.1|9903.4|9883.4|236
1647359100000|2022-03-15 15:45:00|9915.1|9895.1|9916.1|9896.1|9919.9|9899.9|9914.4|9894.4|155
1647359400000|2022-03-15 15:50:00|9915.6|9895.6|9916.9|9896.9|9918.4|9898.4|9913.4|9893.4|209
1647359700000|2022-03-15 15:55:00|9916.4|9896.4|9904.4|9884.4|9917.4|9897.4|9900.4|9880.4|408
1647360000000|2022-03-15 16:00:00|9903.4|9883.4|9887.9|9867.9|9903.4|9883.4|9887.4|9867.4|267
1647360300000|2022-03-15 16:05:00|9887.4|9867.4|9896.4|9876.4|9901.4|9881.4|9883.1|9863.1|233
1647360600000|2022-03-15 16:10:00|9896.6|9876.6|9908.9|9888.9|9911.6|9891.6|9896.4|9876.4|265
1647360900000|2022-03-15 16:15:00|9908.6|9888.6|9896.9|9876.9|9915.6|9895.6|9895.6|9875.6|477
1647361200000|2022-03-15 16:20:00|9896|9876|9905.4|9885.4|9905.4|9885.4|9894.4|9874.4|407
1647361500000|2022-03-15 16:25:00|9904.1|9884.1|9917.1|9897.1|9918.6|9898.6|9903.9|9883.9|291
1647361800000|2022-03-15 16:30:00|9916.9|9896.9|9922.6|9902.6|9927.1|9907.1|9916.4|9896.4|275
1647362100000|2022-03-15 16:35:00|9923.6|9903.6|9922.1|9902.1|9924.4|9904.4|9920.4|9900.4|254
1647362400000|2022-03-15 16:40:00|9921.9|9901.9|9906.1|9886.1|9924.9|9904.9|9902.9|9882.9|259
1647362700000|2022-03-15 16:45:00|9906.9|9886.9|9918.1|9898.1|9923.6|9903.6|9904.1|9884.1|405
1647363000000|2022-03-15 16:50:00|9917.6|9897.6|9912.6|9892.6|9918.9|9898.9|9911.9|9891.9|328
1647363300000|2022-03-15 16:55:00|9912.1|9892.1|9920.5|9900.5|9922.8|9902.8|9910.1|9890.1|313
1647363600000|2022-03-15 17:00:00|9921.1|9901.1|9928.5|9908.5|9934.1|9914.1|9915.4|9895.4|276
1647363900000|2022-03-15 17:05:00|9927.9|9907.9|9927.1|9907.1|9936.4|9916.4|9926|9906|266
1647364200000|2022-03-15 17:10:00|9926.6|9906.6|9919.4|9899.4|9931.9|9911.9|9919.3|9899.3|185
1647364500000|2022-03-15 17:15:00|9918.8|9898.8|9921.3|9901.3|9924.6|9904.6|9914.1|9894.1|96
1647364800000|2022-03-15 17:20:00|9920.8|9900.8|9907.3|9887.3|9920.8|9900.8|9906.4|9886.4|122
1647365100000|2022-03-15 17:25:00|9906.4|9886.4|9901|9881|9916.5|9896.5|9901|9881|251
1647365400000|2022-03-15 17:30:00|9901.5|9881.5|9899.4|9879.4|9905.9|9885.9|9895.9|9875.9|144
1647365700000|2022-03-15 17:35:00|9899.9|9879.9|9897.6|9877.6|9900.8|9880.8|9892.4|9872.4|190
1647366000000|2022-03-15 17:40:00|9897.1|9877.1|9898.3|9878.3|9907|9887|9896.9|9876.9|233
1647366300000|2022-03-15 17:45:00|9897.8|9877.8|9889.5|9869.5|9901.6|9881.6|9889|9869|169
1647366600000|2022-03-15 17:50:00|9890.1|9870.1|9893.6|9873.6|9894.9|9874.9|9889|9869|217
1647366900000|2022-03-15 17:55:00|9893.3|9873.3|9877.3|9857.3|9897.8|9877.8|9876.9|9856.9|181
1647392400000|2022-03-16 01:00:00|9906.1|9884.1|9916|9894|9916|9894|9906.1|9884.1|81
1647392700000|2022-03-16 01:05:00|9914.9|9892.9|9906.6|9884.6|9920.6|9898.6|9905.4|9883.4|139
1647393000000|2022-03-16 01:10:00|9906.4|9884.4|9913.1|9891.1|9914.9|9892.9|9906.3|9884.3|61
1647393300000|2022-03-16 01:15:00|9913.9|9891.9|9918.9|9896.9|9920.5|9898.5|9912.4|9890.4|49
1647393600000|2022-03-16 01:20:00|9917.6|9895.6|9922.4|9900.4|9923.6|9901.6|9917.6|9895.6|17
1647393900000|2022-03-16 01:25:00|9921.4|9899.4|9924.9|9902.9|9927.1|9905.1|9920.1|9898.1|35
1647394200000|2022-03-16 01:30:00|9924.4|9902.4|9927.6|9905.6|9928.1|9906.1|9924.1|9902.1|22
1647394500000|2022-03-16 01:35:00|9928.6|9906.6|9926.6|9904.6|9929.1|9907.1|9925.4|9903.4|28
1647394800000|2022-03-16 01:40:00|9926.9|9904.9|9926.6|9904.6|9928.6|9906.6|9924.1|9902.1|21
1647395100000|2022-03-16 01:45:00|9925.4|9903.4|9927.1|9905.1|9930.9|9908.9|9925.1|9903.1|22
1647395400000|2022-03-16 01:50:00|9928.4|9906.4|9933.6|9911.6|9933.6|9911.6|9927.9|9905.9|27
1647395700000|2022-03-16 01:55:00|9932.6|9910.6|9936.9|9914.9|9936.9|9914.9|9928.9|9906.9|16
1647396000000|2022-03-16 02:00:00|9938.4|9916.4|9938.9|9916.9|9943.1|9921.1|9935.1|9913.1|48
1647396300000|2022-03-16 02:05:00|9937.4|9915.4|9934.1|9912.1|9941.9|9919.9|9932.4|9910.4|45
1647396600000|2022-03-16 02:10:00|9932.9|9910.9|9938.4|9916.4|9938.4|9916.4|9932.9|9910.9|47
1647396900000|2022-03-16 02:15:00|9937.1|9915.1|9938.6|9916.6|9939.6|9917.6|9935.9|9913.9|30
1647397200000|2022-03-16 02:20:00|9937.4|9915.4|9936.6|9914.6|9938.6|9916.6|9934.6|9912.6|20
1647397500000|2022-03-16 02:25:00|9937.1|9915.1|9949.4|9927.4|9949.4|9927.4|9935.9|9913.9|30
1647397800000|2022-03-16 02:30:00|9947.9|9925.9|9950.1|9928.1|9951.9|9929.9|9942.9|9920.9|112
1647398100000|2022-03-16 02:35:00|9948.9|9926.9|9952.9|9930.9|9954.1|9932.1|9948.6|9926.6|47
1647398400000|2022-03-16 02:40:00|9952.6|9930.6|9957.1|9935.1|9960.6|9938.6|9952.6|9930.6|33
1647398700000|2022-03-16 02:45:00|9955.6|9933.6|9964.4|9942.4|9965.9|9943.9|9955.6|9933.6|45
1647399000000|2022-03-16 02:50:00|9965.6|9943.6|9964.4|9942.4|9971.6|9949.6|9960.6|9938.6|151
1647399300000|2022-03-16 02:55:00|9965.6|9943.6|9966.1|9944.1|9973.6|9951.6|9965.4|9943.4|56
1647399600000|2022-03-16 03:00:00|9965.1|9943.1|9971.6|9949.6|9972.4|9950.4|9962.9|9940.9|75
1647399900000|2022-03-16 03:05:00|9970.4|9948.4|9963.6|9941.6|9972.4|9950.4|9963.6|9941.6|59
1647400200000|2022-03-16 03:10:00|9964.9|9942.9|9973.1|9951.1|9973.1|9951.1|9964.9|9942.9|33
1647400500000|2022-03-16 03:15:00|9972.1|9950.1|9970.4|9948.4|9972.1|9950.1|9964.1|9942.1|90
1647400800000|2022-03-16 03:20:00|9968.9|9946.9|9975.9|9953.9|9978.1|9956.1|9968.6|9946.6|52
1647401100000|2022-03-16 03:25:00|9977.1|9955.1|9976.6|9954.6|9981.1|9959.1|9975.4|9953.4|65
1647401400000|2022-03-16 03:30:00|9975.4|9953.4|9975.1|9953.1|9977.4|9955.4|9973.9|9951.9|21
1647401700000|2022-03-16 03:35:00|9975.9|9953.9|9977.4|9955.4|9977.4|9955.4|9974.9|9952.9|8
1647402000000|2022-03-16 03:40:00|9976.1|9954.1|9971.6|9949.6|9976.1|9954.1|9970.4|9948.4|21
1647402300000|2022-03-16 03:45:00|9972.6|9950.6|9970.1|9948.1|9972.6|9950.6|9967.4|9945.4|29
1647402600000|2022-03-16 03:50:00|9968.9|9946.9|9967.6|9945.6|9971.4|9949.4|9967.6|9945.6|15
1647402900000|2022-03-16 03:55:00|9965.9|9943.9|9967.9|9945.9|9973.1|9951.1|9965.9|9943.9|24
1647403200000|2022-03-16 04:00:00|9969.1|9947.1|9967.6|9945.6|9969.1|9947.1|9967.6|9945.6|9
1647403500000|2022-03-16 04:05:00|9967.9|9945.9|9962.9|9940.9|9967.9|9945.9|9962.4|9940.4|6
1647403800000|2022-03-16 04:10:00|9962.1|9940.1|9963.6|9941.6|9963.9|9941.9|9962.1|9940.1|6
1647404100000|2022-03-16 04:15:00|9963.9|9941.9|9964.9|9942.9|9964.9|9942.9|9963.9|9941.9|3
1647404400000|2022-03-16 04:20:00|9964.1|9942.1|9962.9|9940.9|9964.6|9942.6|9962.9|9940.9|4
1647404700000|2022-03-16 04:25:00|9963.4|9941.4|9964.1|9942.1|9964.1|9942.1|9962.1|9940.1|25
1647405000000|2022-03-16 04:30:00|9963.4|9941.4|9961.4|9939.4|9963.9|9941.9|9957.9|9935.9|11
1647405300000|2022-03-16 04:35:00|9961.6|9939.6|9960.4|9938.4|9962.9|9940.9|9960.4|9938.4|10
1647405600000|2022-03-16 04:40:00|9960.1|9938.1|9959.6|9937.6|9962.6|9940.6|9958.6|9936.6|20
1647405900000|2022-03-16 04:45:00|9960.9|9938.9|9961.6|9939.6|9962.1|9940.1|9959.1|9937.1|15
1647406200000|2022-03-16 04:50:00|9960.1|9938.1|9962.1|9940.1|9962.6|9940.6|9960.1|9938.1|15
1647406500000|2022-03-16 04:55:00|9963.4|9941.4|9959.6|9937.6|9963.6|9941.6|9959.6|9937.6|15
1647406800000|2022-03-16 05:00:00|9960.6|9938.6|9960.9|9938.9|9969.4|9947.4|9959.9|9937.9|97
1647407100000|2022-03-16 05:05:00|9962.4|9940.4|9961.4|9939.4|9964.4|9942.4|9959.4|9937.4|117
1647407400000|2022-03-16 05:10:00|9961.6|9939.6|9958.4|9936.4|9962.9|9940.9|9958.1|9936.1|53
1647407700000|2022-03-16 05:15:00|9959.9|9937.9|9973.4|9951.4|9975|9953|9958.9|9936.9|186
1647408000000|2022-03-16 05:20:00|9974.9|9952.9|9984.6|9962.6|9985.1|9963.1|9973.6|9951.6|79
1647408300000|2022-03-16 05:25:00|9985.1|9963.1|10002.6|9980.6|10003.6|9981.6|9985.1|9963.1|76
1647408600000|2022-03-16 05:30:00|10003.9|9981.9|10000.4|9978.4|10003.9|9981.9|9995.9|9973.9|105
1647408900000|2022-03-16 05:35:00|9999.1|9977.1|10001.9|9979.9|10003.9|9981.9|9997.1|9975.1|41
1647409200000|2022-03-16 05:40:00|10003.1|9981.1|10023.1|10001.1|10023.1|10001.1|9999.6|9977.6|56
1647409500000|2022-03-16 05:45:00|10024.1|10002.1|10032.9|10010.9|10033.9|10011.9|10023.1|10001.1|143
1647409800000|2022-03-16 05:50:00|10033.9|10011.9|10032.9|10010.9|10054.6|10032.6|10030.6|10008.6|274
1647410100000|2022-03-16 05:55:00|10030.6|10008.6|10046.6|10024.6|10047.9|10025.9|10028.4|10006.4|175
1647410400000|2022-03-16 06:00:00|10044.4|10022.4|10041.4|10019.4|10054.4|10032.4|10034.4|10012.4|118
1647410700000|2022-03-16 06:05:00|10042.4|10020.4|10039.6|10017.6|10047.6|10025.6|10038.6|10016.6|178
1647411000000|2022-03-16 06:10:00|10038.6|10016.6|10046.1|10024.1|10047.9|10025.9|10038.4|10016.4|57
1647411300000|2022-03-16 06:15:00|10044.9|10022.9|10050.4|10028.4|10050.4|10028.4|10038.4|10016.4|73
1647411600000|2022-03-16 06:20:00|10049.4|10027.4|10035.8|10013.8|10050.4|10028.4|10033.1|10011.1|50
1647411900000|2022-03-16 06:25:00|10034.6|10012.6|10037.1|10015.1|10046.1|10024.1|10028.9|10006.9|162
1647412200000|2022-03-16 06:30:00|10035.9|10013.9|10036.1|10014.1|10041.9|10019.9|10027.4|10005.4|141
1647412500000|2022-03-16 06:35:00|10034.9|10012.9|10035.9|10013.9|10040.4|10018.4|10028.1|10006.1|53
1647412800000|2022-03-16 06:40:00|10034.6|10012.6|10045.4|10023.4|10050.1|10028.1|10033.9|10011.9|52
1647413100000|2022-03-16 06:45:00|10046.8|10024.8|10048.4|10026.4|10052.4|10030.4|10042.4|10020.4|56
1647413400000|2022-03-16 06:50:00|10046.6|10024.6|10042.9|10020.9|10048.1|10026.1|10041.1|10019.1|74
1647413700000|2022-03-16 06:55:00|10043.9|10021.9|10039.4|10017.4|10047.1|10025.1|10036.9|10014.9|81
1647414000000|2022-03-16 07:00:00|10040.4|10018.4|10023.6|10001.6|10041.6|10019.6|10020.4|9998.4|84
1647414300000|2022-03-16 07:05:00|10024.9|10002.9|10015.9|9993.9|10034.1|10012.1|10012.1|9990.1|71
1647414600000|2022-03-16 07:10:00|10014.9|9992.9|10029.9|10007.9|10038.1|10016.1|10012.6|9990.6|74
1647414900000|2022-03-16 07:15:00|10031.1|10009.1|10026.6|10004.6|10035.4|10013.4|10025.1|10003.1|54
1647415200000|2022-03-16 07:20:00|10027.9|10005.9|10021.4|9999.4|10038.4|10016.4|10019.8|9997.8|58
1647415500000|2022-03-16 07:25:00|10020.1|9998.1|10030.6|10008.6|10038.6|10016.6|10020.1|9998.1|58
1647415800000|2022-03-16 07:30:00|10029.4|10007.4|10029.6|10007.6|10037.9|10015.9|10020.9|9998.9|74
1647416100000|2022-03-16 07:35:00|10030.9|10008.9|10040.4|10018.4|10049.9|10027.9|10027.1|10005.1|89
1647416400000|2022-03-16 07:40:00|10041.6|10019.6|10022.6|10000.6|10041.6|10019.6|10019.4|9997.4|65
1647416700000|2022-03-16 07:45:00|10023.9|10001.9|10012.6|9990.6|10038.6|10016.6|10011.4|9989.4|106
1647417000000|2022-03-16 07:50:00|10013.6|9991.6|10016.6|9994.6|10025.1|10003.1|10012.4|9990.4|71
1647417300000|2022-03-16 07:55:00|10015.6|9995.6|10013.6|9993.6|10015.6|9995.6|9993.9|9973.9|301
1647417600000|2022-03-16 08:00:00|10012.1|9992.1|10023.6|10003.6|10024.9|10004.9|9999.9|9979.9|233
1647417900000|2022-03-16 08:05:00|10023.1|10003.1|10046.6|10026.6|10049.4|10029.4|10016.4|9996.4|177
1647418200000|2022-03-16 08:10:00|10046.1|10026.1|10054.1|10034.1|10055.4|10035.4|10041.6|10021.6|199
1647418500000|2022-03-16 08:15:00|10054.9|10034.9|10077.9|10057.9|10088.4|10068.4|10054.9|10034.9|297
1647418800000|2022-03-16 08:20:00|10078.4|10058.4|10094.6|10074.6|10095.4|10075.4|10062.1|10042.1|276
1647419100000|2022-03-16 08:25:00|10094.9|10074.9|10083.6|10063.6|10095.1|10075.1|10079.9|10059.9|258
1647419400000|2022-03-16 08:30:00|10084.1|10064.1|10081.9|10061.9|10089.4|10069.4|10080.4|10060.4|196
1647419700000|2022-03-16 08:35:00|10082.4|10062.4|10068.9|10048.9|10082.4|10062.4|10063.9|10043.9|220
1647420000000|2022-03-16 08:40:00|10067.6|10047.6|10084.9|10064.9|10087.6|10067.6|10058.4|10038.4|317
1647420300000|2022-03-16 08:45:00|10084.6|10064.6|10087.6|10067.6|10088.9|10068.9|10080.1|10060.1|136
1647420600000|2022-03-16 08:50:00|10087.1|10067.1|10080.1|10060.1|10092.5|10072.5|10070.6|10050.6|154
1647420900000|2022-03-16 08:55:00|10080.9|10060.9|10082.6|10062.6|10090.4|10070.4|10072.1|10052.1|213
1647421200000|2022-03-16 09:00:00|10082.1|10062.1|10082.9|10062.9|10089.4|10069.4|10076.6|10056.6|140
1647421500000|2022-03-16 09:05:00|10082.1|10062.1|10072.9|10052.9|10082.4|10062.4|10068.9|10048.9|183
1647421800000|2022-03-16 09:10:00|10072.1|10052.1|10071.6|10051.6|10084.9|10064.9|10061.4|10041.4|208
1647422100000|2022-03-16 09:15:00|10071.1|10051.1|10069.9|10049.9|10079.9|10059.9|10068.4|10048.4|130
1647422400000|2022-03-16 09:20:00|10070.1|10050.1|10079.9|10059.9|10082.4|10062.4|10069.9|10049.9|162
1647422700000|2022-03-16 09:25:00|10079.4|10059.4|10071.4|10051.4|10079.9|10059.9|10065.6|10045.6|134
1647423000000|2022-03-16 09:30:00|10072.4|10052.4|10043.6|10023.6|10075.4|10055.4|10043.1|10023.1|241
1647423300000|2022-03-16 09:35:00|10044.1|10024.1|10052.1|10032.1|10052.1|10032.1|10043.4|10023.4|153
1647423600000|2022-03-16 09:40:00|10053.6|10033.6|10046.1|10026.1|10056.6|10036.6|10045.6|10025.6|282
1647423900000|2022-03-16 09:45:00|10046.4|10026.4|10037.1|10017.1|10047.1|10027.1|10033.4|10013.4|217
1647424200000|2022-03-16 09:50:00|10036.1|10016.1|10035.6|10015.6|10045.6|10025.6|10035.6|10015.6|288
1647424500000|2022-03-16 09:55:00|10035.1|10015.1|10036.9|10016.9|10038.9|10018.9|10032.9|10012.9|113
1647424800000|2022-03-16 10:00:00|10036.4|10016.4|10036.9|10016.9|10040.1|10020.1|10036.1|10016.1|168
1647425100000|2022-03-16 10:05:00|10036.4|10016.4|10039.1|10019.1|10039.6|10019.6|10034.1|10014.1|100
1647425400000|2022-03-16 10:10:00|10039.4|10019.4|10048.4|10028.4|10052.4|10032.4|10034.6|10014.6|327
1647425700000|2022-03-16 10:15:00|10047.1|10027.1|10054.1|10034.1|10056.4|10036.4|10039.6|10019.6|275
1647426000000|2022-03-16 10:20:00|10053.9|10033.9|10053.1|10033.1|10063.1|10043.1|10051.1|10031.1|201
1647426300000|2022-03-16 10:25:00|10052.9|10032.9|10060.9|10040.9|10063.1|10043.1|10052.6|10032.6|117
1647426600000|2022-03-16 10:30:00|10060.6|10040.6|10064.4|10044.4|10076.4|10056.4|10056.9|10036.9|167
1647426900000|2022-03-16 10:35:00|10064.9|10044.9|10054.9|10034.9|10076|10056|10054.6|10034.6|240
1647427200000|2022-03-16 10:40:00|10054.4|10034.4|10062.1|10042.1|10062.6|10042.6|10050.4|10030.4|251
1647427500000|2022-03-16 10:45:00|10061.6|10041.6|10064.4|10044.4|10073.1|10053.1|10059.9|10039.9|171
1647427800000|2022-03-16 10:50:00|10064.6|10044.6|10047.6|10027.6|10068.4|10048.4|10047.6|10027.6|228
1647428100000|2022-03-16 10:55:00|10048.1|10028.1|10043.6|10023.6|10053.9|10033.9|10042.4|10022.4|181
1647428400000|2022-03-16 11:00:00|10043.1|10023.1|10072.1|10052.1|10072.1|10052.1|10042.9|10022.9|351
1647428700000|2022-03-16 11:05:00|10072.9|10052.9|10085.9|10065.9|10086.9|10066.9|10071.4|10051.4|76
1647429000000|2022-03-16 11:10:00|10086.4|10066.4|10083.9|10063.9|10104.1|10084.1|10083.9|10063.9|185
1647429300000|2022-03-16 11:15:00|10083.1|10063.1|10080.1|10060.1|10088.1|10068.1|10078.1|10058.1|127
1647429600000|2022-03-16 11:20:00|10079.1|10059.1|10085.6|10065.6|10099.4|10079.4|10077.6|10057.6|160
1647429900000|2022-03-16 11:25:00|10085.9|10065.9|10073.6|10053.6|10088.1|10068.1|10073.6|10053.6|273
1647430200000|2022-03-16 11:30:00|10073.9|10053.9|10087.4|10067.4|10094.6|10074.6|10073.9|10053.9|271
1647430500000|2022-03-16 11:35:00|10087.1|10067.1|10107.1|10087.1|10108.1|10088.1|10083.4|10063.4|244
1647430800000|2022-03-16 11:40:00|10106.9|10086.9|10116.1|10096.1|10126.9|10106.9|10105.4|10085.4|315
1647431100000|2022-03-16 11:45:00|10117.1|10097.1|10127.9|10107.9|10133.6|10113.6|10107.6|10087.6|321
1647431400000|2022-03-16 11:50:00|10127.6|10107.6|10112.9|10092.9|10132.9|10112.9|10112.9|10092.9|283
1647431700000|2022-03-16 11:55:00|10113.4|10093.4|10117.6|10097.6|10122.6|10102.6|10106.1|10086.1|356
1647432000000|2022-03-16 12:00:00|10121.1|10101.1|10118.4|10098.4|10139.1|10119.1|10116.1|10096.1|415
1647432300000|2022-03-16 12:05:00|10117.9|10097.9|10125.4|10105.4|10133.6|10113.6|10117.9|10097.9|302
1647432600000|2022-03-16 12:10:00|10124.6|10104.6|10130.1|10110.1|10130.9|10110.9|10115.6|10095.6|233
1647432900000|2022-03-16 12:15:00|10130.6|10110.6|10137.1|10117.1|10142.1|10122.1|10130.6|10110.6|191
1647433200000|2022-03-16 12:20:00|10136.9|10116.9|10121.1|10101.1|10137.1|10117.1|10115.6|10095.6|255
1647433500000|2022-03-16 12:25:00|10120.1|10100.1|10121.6|10101.6|10126.4|10106.4|10111.4|10091.4|264
1647433800000|2022-03-16 12:30:00|10120.9|10100.9|10130.6|10110.6|10133.6|10113.6|10111.9|10091.9|431
1647434100000|2022-03-16 12:35:00|10130.4|10110.4|10121.4|10101.4|10130.9|10110.9|10112.1|10092.1|337
1647434400000|2022-03-16 12:40:00|10121.6|10101.6|10117.6|10097.6|10128.1|10108.1|10116.1|10096.1|319
1647434700000|2022-03-16 12:45:00|10117.4|10097.4|10121.1|10101.1|10123.1|10103.1|10113.9|10093.9|201
1647435000000|2022-03-16 12:50:00|10121.4|10101.4|10121.1|10101.1|10127.4|10107.4|10117.4|10097.4|143
1647435300000|2022-03-16 12:55:00|10121.4|10101.4|10110.4|10090.4|10121.9|10101.9|10104.4|10084.4|269
1647435600000|2022-03-16 13:00:00|10109.9|10089.9|10101.6|10081.6|10118.4|10098.4|10101.1|10081.1|472
1647435900000|2022-03-16 13:05:00|10101.4|10081.4|10082.4|10062.4|10101.6|10081.6|10080.6|10060.6|508
1647436200000|2022-03-16 13:10:00|10081.9|10061.9|10083.1|10063.1|10098.9|10078.9|10081.6|10061.6|281
1647436500000|2022-03-16 13:15:00|10083.6|10063.6|10078|10058|10087.6|10067.6|10072.6|10052.6|126
1647436800000|2022-03-16 13:20:00|10078.9|10058.9|10053.6|10033.6|10078.9|10058.9|10048.1|10028.1|175
1647437100000|2022-03-16 13:25:00|10052.6|10032.6|10059.6|10039.6|10070.4|10050.4|10049.4|10029.4|351
1647437400000|2022-03-16 13:30:00|10060.4|10040.4|10075.1|10055.1|10075.4|10055.4|10056.4|10036.4|289
1647437700000|2022-03-16 13:35:00|10075.4|10055.4|10094.1|10074.1|10101.9|10081.9|10072.6|10052.6|301
1647438000000|2022-03-16 13:40:00|10092.9|10072.9|10108.1|10088.1|10108.6|10088.6|10086.6|10066.6|346
1647438300000|2022-03-16 13:45:00|10107.9|10087.9|10111.9|10091.9|10118.9|10098.9|10104.4|10084.4|360
1647438600000|2022-03-16 13:50:00|10116.9|10096.9|10122.1|10102.1|10128.4|10108.4|10112.4|10092.4|326
1647438900000|2022-03-16 13:55:00|10122.4|10102.4|10126.4|10106.4|10135.1|10115.1|10121.1|10101.1|395
1647439200000|2022-03-16 14:00:00|10126.6|10106.6|10134.4|10114.4|10135.9|10115.9|10126.1|10106.1|338
1647439500000|2022-03-16 14:05:00|10134.6|10114.6|10142.6|10122.6|10144.9|10124.9|10130.9|10110.9|380
1647439800000|2022-03-16 14:10:00|10143.1|10123.1|10112.9|10092.9|10144.9|10124.9|10110.1|10090.1|468
1647440100000|2022-03-16 14:15:00|10113.1|10093.1|10088.4|10068.4|10113.4|10093.4|10087.1|10067.1|640
1647440400000|2022-03-16 14:20:00|10088.1|10068.1|10090.9|10070.9|10093.6|10073.6|10082.6|10062.6|490
1647440700000|2022-03-16 14:25:00|10090.4|10070.4|10092.4|10072.4|10094.6|10074.6|10077.1|10057.1|455
1647441000000|2022-03-16 14:30:00|10091.9|10071.9|10115.9|10095.9|10116.1|10096.1|10087.6|10067.6|360
1647441300000|2022-03-16 14:35:00|10116.4|10096.4|10119.4|10099.4|10132.1|10112.1|10112.1|10092.1|473
1647441600000|2022-03-16 14:40:00|10118.6|10098.6|10105.6|10085.6|10127.9|10107.9|10100.6|10080.6|542
1647441900000|2022-03-16 14:45:00|10106.1|10086.1|10113.9|10093.9|10118.9|10098.9|10105.6|10085.6|354
1647442200000|2022-03-16 14:50:00|10115.4|10095.4|10117.4|10097.4|10120.1|10100.1|10107.6|10087.6|201
1647442500000|2022-03-16 14:55:00|10117.9|10097.9|10120.4|10100.4|10125.9|10105.9|10116.6|10096.6|224
1647442800000|2022-03-16 15:00:00|10120.1|10100.1|10116.9|10096.9|10127.4|10107.4|10113.1|10093.1|356
1647443100000|2022-03-16 15:05:00|10116.6|10096.6|10112.4|10092.4|10117.6|10097.6|10108.1|10088.1|318
1647443400000|2022-03-16 15:10:00|10111.9|10091.9|10109.6|10089.6|10114.4|10094.4|10102.9|10082.9|198
1647443700000|2022-03-16 15:15:00|10109.1|10089.1|10111.4|10091.4|10113.9|10093.9|10106.1|10086.1|213
1647444000000|2022-03-16 15:20:00|10111.6|10091.6|10103.6|10083.6|10118.6|10098.6|10102.4|10082.4|410
1647444300000|2022-03-16 15:25:00|10103.9|10083.9|10096.4|10076.4|10104.6|10084.6|10089.4|10069.4|267
1647444600000|2022-03-16 15:30:00|10095.9|10075.9|10084.4|10064.4|10097.1|10077.1|10082.4|10062.4|227
1647444900000|2022-03-16 15:35:00|10084.6|10064.6|10103.6|10083.6|10106.6|10086.6|10084.4|10064.4|302
1647445200000|2022-03-16 15:40:00|10103.1|10083.1|10093.1|10073.1|10103.9|10083.9|10092.9|10072.9|252
1647445500000|2022-03-16 15:45:00|10092.9|10072.9|10091.4|10071.4|10102.4|10082.4|10086.6|10066.6|246
1647445800000|2022-03-16 15:50:00|10088.4|10068.4|10108.6|10088.6|10108.9|10088.9|10086.6|10066.6|372
1647446100000|2022-03-16 15:55:00|10109.5|10089.5|10118.4|10098.4|10120.6|10100.6|10109.5|10089.5|328
1647446400000|2022-03-16 16:00:00|10117.9|10097.9|10112.9|10092.9|10118.9|10098.9|10107.6|10087.6|312
1647446700000|2022-03-16 16:05:00|10112|10092|10118.1|10098.1|10119.4|10099.4|10110.4|10090.4|259
1647447000000|2022-03-16 16:10:00|10117.9|10097.9|10098.9|10078.9|10118.9|10098.9|10094.6|10074.6|231
1647447300000|2022-03-16 16:15:00|10098.6|10078.6|10092.1|10072.1|10102.9|10082.9|10090.4|10070.4|208
1647447600000|2022-03-16 16:20:00|10092.6|10072.6|10082.4|10062.4|10095.6|10075.6|10075.9|10055.9|195
1647447900000|2022-03-16 16:25:00|10082.1|10062.1|10080.9|10060.9|10085.9|10065.9|10078.6|10058.6|182
1647448200000|2022-03-16 16:30:00|10080.4|10060.4|10080.1|10060.1|10098.4|10078.4|10079.4|10059.4|266
1647448500000|2022-03-16 16:35:00|10080.6|10060.6|10071.6|10051.6|10082.4|10062.4|10067.3|10047.3|210
1647448800000|2022-03-16 16:40:00|10071.4|10051.4|10065.4|10045.4|10071.4|10051.4|10061.6|10041.6|150
1647449100000|2022-03-16 16:45:00|10065.1|10045.1|10063.6|10043.6|10069.4|10049.4|10062.1|10042.1|183
1647449400000|2022-03-16 16:50:00|10063.9|10043.9|10067.1|10047.1|10071.6|10051.6|10063.9|10043.9|181
1647449700000|2022-03-16 16:55:00|10067|10047|10074.1|10054.1|10079.1|10059.1|10067|10047|197
1647450000000|2022-03-16 17:00:00|10071.8|10051.8|10072.3|10052.3|10077.8|10057.8|10069.3|10049.3|247
1647450300000|2022-03-16 17:05:00|10071.6|10051.6|10067.1|10047.1|10075.9|10055.9|10065|10045|201
1647450600000|2022-03-16 17:10:00|10066.8|10046.8|10066.6|10046.6|10067.3|10047.3|10063.1|10043.1|136
1647450900000|2022-03-16 17:15:00|10067.1|10047.1|10067.5|10047.5|10072.9|10052.9|10065.5|10045.5|96
1647451200000|2022-03-16 17:20:00|10067.1|10047.1|10071.4|10051.4|10073|10053|10063.5|10043.5|185
1647451500000|2022-03-16 17:25:00|10071|10051|10065|10045|10071|10051|10065|10045|134
1647451800000|2022-03-16 17:30:00|10066.3|10046.3|10067.6|10047.6|10068.1|10048.1|10065.3|10045.3|198
1647452100000|2022-03-16 17:35:00|10067.8|10047.8|10072.3|10052.3|10074.4|10054.4|10065.9|10045.9|136
1647452400000|2022-03-16 17:40:00|10072.8|10052.8|10072.5|10052.5|10072.8|10052.8|10069.5|10049.5|81
1647452700000|2022-03-16 17:45:00|10073|10053|10071.9|10051.9|10073.1|10053.1|10070.3|10050.3|108
1647453000000|2022-03-16 17:50:00|10071.8|10051.8|10069.8|10049.8|10072.1|10052.1|10067.8|10047.8|36
1647453300000|2022-03-16 17:55:00|10069.6|10049.6|10073.6|10053.6|10073.6|10053.6|10068.6|10048.6|18
1647478800000|2022-03-17 01:00:00|10145|10123|10146.6|10124.6|10150.4|10128.4|10136.3|10114.3|65
1647479100000|2022-03-17 01:05:00|10148.4|10126.4|10150.1|10128.1|10156.3|10134.3|10145.9|10123.9|102
1647479400000|2022-03-17 01:10:00|10149.1|10127.1|10148.9|10126.9|10155.9|10133.9|10148.1|10126.1|53
1647479700000|2022-03-17 01:15:00|10149.9|10127.9|10123.4|10101.4|10151.1|10129.1|10123.4|10101.4|68
1647480000000|2022-03-17 01:20:00|10124.4|10102.4|10123.6|10101.6|10136.9|10114.9|10123.6|10101.6|189
1647480300000|2022-03-17 01:25:00|10124.9|10102.9|10128.1|10106.1|10130.1|10108.1|10123.4|10101.4|138
1647480600000|2022-03-17 01:30:00|10127.4|10105.4|10113.9|10091.9|10131.9|10109.9|10113.1|10091.1|153
1647480900000|2022-03-17 01:35:00|10113.1|10091.1|10108.6|10086.6|10123.9|10101.9|10107.9|10085.9|134
1647481200000|2022-03-17 01:40:00|10108|10086|10115.1|10093.1|10117.6|10095.6|10108|10086|28
1647481500000|2022-03-17 01:45:00|10116.4|10094.4|10108.6|10086.6|10117.4|10095.4|10105.1|10083.1|20
1647481800000|2022-03-17 01:50:00|10109.6|10087.6|10105.4|10083.4|10111.4|10089.4|10103.9|10081.9|24
1647482100000|2022-03-17 01:55:00|10104.4|10082.4|10102.1|10080.1|10107.4|10085.4|10102.1|10080.1|59
1647482400000|2022-03-17 02:00:00|10102.9|10080.9|10112.9|10090.9|10115.6|10093.6|10102.9|10080.9|29
1647482700000|2022-03-17 02:05:00|10111.9|10089.9|10114.1|10092.1|10114.4|10092.4|10111.1|10089.1|18
1647483000000|2022-03-17 02:10:00|10114.4|10092.4|10117.9|10095.9|10117.9|10095.9|10114.4|10092.4|6
1647483300000|2022-03-17 02:15:00|10119.6|10097.6|10133.1|10111.1|10133.1|10111.1|10119.6|10097.6|27
1647483600000|2022-03-17 02:20:00|10133.9|10111.9|10143.4|10121.4|10144.1|10122.1|10132.1|10110.1|18
1647483900000|2022-03-17 02:25:00|10145.1|10123.1|10145.9|10123.9|10153.9|10131.9|10141.9|10119.9|27
1647484200000|2022-03-17 02:30:00|10145.1|10123.1|10134.1|10112.1|10145.1|10123.1|10127.4|10105.4|60
1647484500000|2022-03-17 02:35:00|10135.3|10113.3|10129.6|10107.6|10137|10115|10129.4|10107.4|53
1647484800000|2022-03-17 02:40:00|10128.6|10106.6|10130.6|10108.6|10131.1|10109.1|10128.6|10106.6|6
1647485100000|2022-03-17 02:45:00|10130.1|10108.1|10130.6|10108.6|10131.6|10109.6|10129.1|10107.1|12
1647485400000|2022-03-17 02:50:00|10130.4|10108.4|10136|10114|10137.9|10115.9|10129.6|10107.6|29
1647485700000|2022-03-17 02:55:00|10136.5|10114.5|10142.9|10120.9|10145.9|10123.9|10135.4|10113.4|69
1647486000000|2022-03-17 03:00:00|10142.1|10120.1|10160.9|10138.9|10163|10141|10142.1|10120.1|40
1647486300000|2022-03-17 03:05:00|10161.6|10139.6|10160.6|10138.6|10162.6|10140.6|10153.9|10131.9|41
1647486600000|2022-03-17 03:10:00|10161.4|10139.4|10163.8|10141.8|10164.5|10142.5|10157.6|10135.6|30
1647486900000|2022-03-17 03:15:00|10164.4|10142.4|10166.4|10144.4|10169.6|10147.6|10164.4|10142.4|28
1647487200000|2022-03-17 03:20:00|10165.4|10143.4|10151.9|10129.9|10165.4|10143.4|10151.9|10129.9|49
1647487500000|2022-03-17 03:25:00|10153.4|10131.4|10150.9|10128.9|10156.9|10134.9|10149.1|10127.1|27
1647487800000|2022-03-17 03:30:00|10152.1|10130.1|10147.6|10125.6|10152.1|10130.1|10144.1|10122.1|23
1647488100000|2022-03-17 03:35:00|10148.9|10126.9|10150.9|10128.9|10151.9|10129.9|10147.4|10125.4|14
1647488400000|2022-03-17 03:40:00|10150.6|10128.6|10149.4|10127.4|10151.6|10129.6|10147.6|10125.6|18
1647488700000|2022-03-17 03:45:00|10148.4|10126.4|10141.9|10119.9|10149.9|10127.9|10141.9|10119.9|25
1647489000000|2022-03-17 03:50:00|10142.9|10120.9|10143.9|10121.9|10145.1|10123.1|10142.9|10120.9|9
1647489300000|2022-03-17 03:55:00|10144.1|10122.1|10137.6|10115.6|10144.1|10122.1|10134.9|10112.9|12
1647489600000|2022-03-17 04:00:00|10136.4|10114.4|10135.6|10113.6|10137.4|10115.4|10135.6|10113.6|5
1647489900000|2022-03-17 04:05:00|10135.4|10113.4|10143.6|10121.6|10143.6|10121.6|10133.4|10111.4|14
1647490200000|2022-03-17 04:10:00|10140.4|10118.4|10134.1|10112.1|10140.4|10118.4|10131.1|10109.1|16
1647490500000|2022-03-17 04:15:00|10134.6|10112.6|10134.9|10112.9|10134.9|10112.9|10134.4|10112.4|3
1647490800000|2022-03-17 04:20:00|10134.4|10112.4|10134.4|10112.4|10135.4|10113.4|10133.9|10111.9|6
1647491100000|2022-03-17 04:25:00|10134.1|10112.1|10134.4|10112.4|10134.4|10112.4|10134.1|10112.1|2
1647491400000|2022-03-17 04:30:00|10135.6|10113.6|10150.4|10128.4|10151.4|10129.4|10134.4|10112.4|37
1647491700000|2022-03-17 04:35:00|10149.4|10127.4|10148.1|10126.1|10150.6|10128.6|10145.4|10123.4|17
1647492000000|2022-03-17 04:40:00|10148.6|10126.6|10148.1|10126.1|10148.6|10126.6|10147.1|10125.1|4
1647492300000|2022-03-17 04:45:00|10148.6|10126.6|10149.4|10127.4|10150.4|10128.4|10147.9|10125.9|7
1647492600000|2022-03-17 04:50:00|10148.9|10126.9|10151.6|10129.6|10153.5|10131.5|10147.6|10125.6|12
1647492900000|2022-03-17 04:55:00|10152.1|10130.1|10149.4|10127.4|10152.1|10130.1|10146.4|10124.4|14
1647493200000|2022-03-17 05:00:00|10150.4|10128.4|10151.4|10129.4|10151.4|10129.4|10148.1|10126.1|10
1647493500000|2022-03-17 05:05:00|10150.6|10128.6|10146.9|10124.9|10150.6|10128.6|10145.9|10123.9|9
1647493800000|2022-03-17 05:10:00|10145.9|10123.9|10150.1|10128.1|10150.1|10128.1|10145.9|10123.9|7
1647494100000|2022-03-17 05:15:00|10150.6|10128.6|10158.6|10136.6|10158.6|10136.6|10149.4|10127.4|14
1647494400000|2022-03-17 05:20:00|10157.4|10135.4|10152.1|10130.1|10157.4|10135.4|10151.1|10129.1|17
1647494700000|2022-03-17 05:25:00|10150.9|10128.9|10150.6|10128.6|10150.9|10128.9|10147.6|10125.6|15
1647495000000|2022-03-17 05:30:00|10149.4|10127.4|10136.6|10114.6|10150.6|10128.6|10134.6|10112.6|53
1647495300000|2022-03-17 05:35:00|10135.9|10113.9|10137.1|10115.1|10137.6|10115.6|10135.1|10113.1|10
1647495600000|2022-03-17 05:40:00|10137.4|10115.4|10141.1|10119.1|10145.9|10123.9|10137.4|10115.4|22
1647495900000|2022-03-17 05:45:00|10141.9|10119.9|10136.6|10114.6|10146.4|10124.4|10136.1|10114.1|24
1647496200000|2022-03-17 05:50:00|10138.4|10116.4|10136.1|10114.1|10140.1|10118.1|10136.1|10114.1|14
1647496500000|2022-03-17 05:55:00|10135.6|10113.6|10134.6|10112.6|10136.6|10114.6|10130.1|10108.1|34
1647496800000|2022-03-17 06:00:00|10133.4|10111.4|10116.6|10094.6|10134.4|10112.4|10115.1|10093.1|52
1647497100000|2022-03-17 06:05:00|10117.6|10095.6|10126.6|10104.6|10126.6|10104.6|10117.6|10095.6|37
1647497400000|2022-03-17 06:10:00|10127.4|10105.4|10117.1|10095.1|10130.4|10108.4|10115.9|10093.9|56
1647497700000|2022-03-17 06:15:00|10118.4|10096.4|10117.1|10095.1|10122.9|10100.9|10115.4|10093.4|30
1647498000000|2022-03-17 06:20:00|10116.4|10094.4|10118.9|10096.9|10121.4|10099.4|10112.9|10090.9|33
1647498300000|2022-03-17 06:25:00|10117.4|10095.4|10123.9|10101.9|10123.9|10101.9|10115.4|10093.4|16
1647498600000|2022-03-17 06:30:00|10124.9|10102.9|10121.6|10099.6|10126.6|10104.6|10121.1|10099.1|19
1647498900000|2022-03-17 06:35:00|10120.6|10098.6|10117.1|10095.1|10123.4|10101.4|10114.4|10092.4|23
1647499200000|2022-03-17 06:40:00|10114.1|10092.1|10118.4|10096.4|10120.1|10098.1|10113.1|10091.1|33
1647499500000|2022-03-17 06:45:00|10119.4|10097.4|10119.9|10097.9|10121.4|10099.4|10118.6|10096.6|15
1647499800000|2022-03-17 06:50:00|10118.6|10096.6|10117.4|10095.4|10125.1|10103.1|10115|10093|33
1647500100000|2022-03-17 06:55:00|10118.4|10096.4|10113.1|10091.1|10120.4|10098.4|10113.1|10091.1|20
1647500400000|2022-03-17 07:00:00|10112.4|10090.4|10121.6|10099.6|10121.9|10099.9|10112.4|10090.4|28
1647500700000|2022-03-17 07:05:00|10122.9|10100.9|10124.9|10102.9|10134.1|10112.1|10122.9|10100.9|47
1647501000000|2022-03-17 07:10:00|10126.6|10104.6|10138.1|10116.1|10138.1|10116.1|10125|10103|21
1647501300000|2022-03-17 07:15:00|10139.9|10117.9|10146.8|10124.8|10155.1|10133.1|10139.9|10117.9|28
1647501600000|2022-03-17 07:20:00|10145.9|10123.9|10142.4|10120.4|10149.1|10127.1|10142.4|10120.4|15
1647501900000|2022-03-17 07:25:00|10142.1|10120.1|10147.4|10125.4|10148.9|10126.9|10142.1|10120.1|17
1647502200000|2022-03-17 07:30:00|10148.9|10126.9|10154.4|10132.4|10154.4|10132.4|10147.9|10125.9|19
1647502500000|2022-03-17 07:35:00|10155.6|10133.6|10167.9|10145.9|10173.6|10151.6|10155.6|10133.6|40
1647502800000|2022-03-17 07:40:00|10168.9|10146.9|10158.6|10136.6|10168.9|10146.9|10154.4|10132.4|25
1647503100000|2022-03-17 07:45:00|10159.9|10137.9|10162.6|10140.6|10162.6|10140.6|10159.4|10137.4|15
1647503400000|2022-03-17 07:50:00|10163.9|10141.9|10180.9|10158.9|10180.9|10158.9|10161.6|10139.6|29
1647503700000|2022-03-17 07:55:00|10180.1|10160.1|10171.4|10151.4|10186.1|10166.1|10171.4|10151.4|116
1647504000000|2022-03-17 08:00:00|10168.1|10148.1|10191.4|10171.4|10201.4|10181.4|10168.1|10148.1|107
1647504300000|2022-03-17 08:05:00|10192.4|10172.4|10204.9|10184.9|10204.9|10184.9|10187.1|10167.1|106
1647504600000|2022-03-17 08:10:00|10205.1|10185.1|10202.1|10182.1|10205.1|10185.1|10194.1|10174.1|51
1647504900000|2022-03-17 08:15:00|10202.6|10182.6|10202.4|10182.4|10208.1|10188.1|10196.1|10176.1|41
1647505200000|2022-03-17 08:20:00|10202.9|10182.9|10206.6|10186.6|10225|10205|10202.9|10182.9|73
1647505500000|2022-03-17 08:25:00|10206.9|10186.9|10212.4|10192.4|10212.6|10192.6|10202.4|10182.4|60
1647505800000|2022-03-17 08:30:00|10213.1|10193.1|10208.1|10188.1|10218.6|10198.6|10208.1|10188.1|58
1647506100000|2022-03-17 08:35:00|10208.6|10188.6|10193.9|10173.9|10208.9|10188.9|10184.9|10164.9|92
1647506400000|2022-03-17 08:40:00|10194.1|10174.1|10207.1|10187.1|10207.1|10187.1|10192.4|10172.4|70
1647506700000|2022-03-17 08:45:00|10207.9|10187.9|10208.9|10188.9|10208.9|10188.9|10200.4|10180.4|62
1647507000000|2022-03-17 08:50:00|10209.4|10189.4|10198.1|10178.1|10214.1|10194.1|10189.5|10169.5|118
1647507300000|2022-03-17 08:55:00|10198.4|10178.4|10186.9|10166.9|10202.4|10182.4|10177.9|10157.9|105
1647507600000|2022-03-17 09:00:00|10186.4|10166.4|10184.6|10164.6|10186.4|10166.4|10177.5|10157.5|64
1647507900000|2022-03-17 09:05:00|10184.9|10164.9|10184.4|10164.4|10184.9|10164.9|10174.5|10154.5|70
1647508200000|2022-03-17 09:10:00|10184.1|10164.1|10203.3|10183.3|10206.1|10186.1|10180.1|10160.1|89
1647508500000|2022-03-17 09:15:00|10204.1|10184.1|10194.6|10174.6|10204.1|10184.1|10188.6|10168.6|51
1647508800000|2022-03-17 09:20:00|10194.4|10174.4|10191.6|10171.6|10196.6|10176.6|10188.4|10168.4|56
1647509100000|2022-03-17 09:25:00|10191.1|10171.1|10195.4|10175.4|10197.6|10177.6|10186.9|10166.9|45
1647509400000|2022-03-17 09:30:00|10194.4|10174.4|10159.1|10139.1|10194.4|10174.4|10159.1|10139.1|107
1647509700000|2022-03-17 09:35:00|10158.9|10138.9|10149.1|10129.1|10158.9|10138.9|10142.9|10122.9|144
1647510000000|2022-03-17 09:40:00|10148.4|10128.4|10135.4|10115.4|10148.4|10128.4|10134.4|10114.4|118
1647510300000|2022-03-17 09:45:00|10134.6|10114.6|10147.3|10127.3|10152.9|10132.9|10134.1|10114.1|103
1647510600000|2022-03-17 09:50:00|10147.6|10127.6|10178.9|10158.9|10187.1|10167.1|10147.6|10127.6|138
1647510900000|2022-03-17 09:55:00|10179.1|10159.1|10167.1|10147.1|10187.6|10167.6|10167.1|10147.1|107
1647511200000|2022-03-17 10:00:00|10166.9|10146.9|10172.6|10152.6|10175.4|10155.4|10153.3|10133.3|190
1647511500000|2022-03-17 10:05:00|10172.4|10152.4|10148.4|10128.4|10177.6|10157.6|10142.5|10122.5|152
1647511800000|2022-03-17 10:10:00|10147.1|10127.1|10142.3|10122.3|10148.1|10128.1|10138.6|10118.6|129
1647512100000|2022-03-17 10:15:00|10142.6|10122.6|10134.9|10114.9|10147.1|10127.1|10130.6|10110.6|108
1647512400000|2022-03-17 10:20:00|10134.4|10114.4|10130.9|10110.9|10146.8|10126.8|10124.6|10104.6|142
1647512700000|2022-03-17 10:25:00|10131.3|10111.3|10128.5|10108.5|10137.5|10117.5|10122.8|10102.8|133
1647513000000|2022-03-17 10:30:00|10128.9|10108.9|10135.1|10115.1|10136.6|10116.6|10120|10100|104
1647513300000|2022-03-17 10:35:00|10134.1|10114.1|10116.9|10096.9|10135.4|10115.4|10116.9|10096.9|103
1647513600000|2022-03-17 10:40:00|10116.4|10096.4|10122.6|10102.6|10128.6|10108.6|10115.6|10095.6|129
1647513900000|2022-03-17 10:45:00|10122.1|10102.1|10127.4|10107.4|10133.6|10113.6|10120.4|10100.4|109
1647514200000|2022-03-17 10:50:00|10127.1|10107.1|10132.6|10112.6|10141.6|10121.6|10126.9|10106.9|96
1647514500000|2022-03-17 10:55:00|10131.9|10111.9|10121.1|10101.1|10135.1|10115.1|10120.9|10100.9|100
1647514800000|2022-03-17 11:00:00|10122.4|10102.4|10123.9|10103.9|10129.1|10109.1|10116.9|10096.9|113
1647515100000|2022-03-17 11:05:00|10123.4|10103.4|10116.4|10096.4|10132.6|10112.6|10116.4|10096.4|138
1647515400000|2022-03-17 11:10:00|10116.9|10096.9|10112.1|10092.1|10125.1|10105.1|10112.1|10092.1|101
1647515700000|2022-03-17 11:15:00|10111.9|10091.9|10108.4|10088.4|10116.1|10096.1|10108.1|10088.1|115
1647516000000|2022-03-17 11:20:00|10108.6|10088.6|10100.6|10080.6|10115.1|10095.1|10098.1|10078.1|115
1647516300000|2022-03-17 11:25:00|10101.1|10081.1|10097.6|10077.6|10106.4|10086.4|10091.6|10071.6|128
1647516600000|2022-03-17 11:30:00|10098.1|10078.1|10096.6|10076.6|10105.4|10085.4|10091.9|10071.9|99
1647516900000|2022-03-17 11:35:00|10095.9|10075.9|10107.1|10087.1|10112.1|10092.1|10095.9|10075.9|131
1647517200000|2022-03-17 11:40:00|10107.4|10087.4|10100.4|10080.4|10115.4|10095.4|10099.9|10079.9|117
1647517500000|2022-03-17 11:45:00|10101.6|10081.6|10104.3|10084.3|10114.5|10094.5|10100.4|10080.4|134
1647517800000|2022-03-17 11:50:00|10104.1|10084.1|10112.6|10092.6|10117.6|10097.6|10104.1|10084.1|108
1647518100000|2022-03-17 11:55:00|10112.4|10092.4|10101.6|10081.6|10113.5|10093.5|10101.4|10081.4|117
1647518400000|2022-03-17 12:00:00|10102.1|10082.1|10125.1|10105.1|10126|10106|10096.1|10076.1|140
1647518700000|2022-03-17 12:05:00|10124.4|10104.4|10151.6|10131.6|10162.9|10142.9|10124.4|10104.4|215
1647519000000|2022-03-17 12:10:00|10150.5|10130.5|10169.4|10149.4|10171.9|10151.9|10144.6|10124.6|280
1647519300000|2022-03-17 12:15:00|10168.9|10148.9|10169.4|10149.4|10173.4|10153.4|10162.1|10142.1|230
1647519600000|2022-03-17 12:20:00|10168.4|10148.4|10156.1|10136.1|10168.4|10148.4|10151|10131|131
1647519900000|2022-03-17 12:25:00|10155.6|10135.6|10170.8|10150.8|10177.6|10157.6|10153.5|10133.5|124
1647520200000|2022-03-17 12:30:00|10171|10151|10182.4|10162.4|10190.6|10170.6|10168.6|10148.6|256
1647520500000|2022-03-17 12:35:00|10182.9|10162.9|10186.6|10166.6|10193.6|10173.6|10178.1|10158.1|214
1647520800000|2022-03-17 12:40:00|10187.6|10167.6|10184.9|10164.9|10193.6|10173.6|10181.4|10161.4|135
1647521100000|2022-03-17 12:45:00|10185.4|10165.4|10164.4|10144.4|10191.4|10171.4|10163.1|10143.1|134
1647521400000|2022-03-17 12:50:00|10163.9|10143.9|10163.4|10143.4|10165.4|10145.4|10154.1|10134.1|132
1647521700000|2022-03-17 12:55:00|10162.9|10142.9|10172.6|10152.6|10172.6|10152.6|10156.4|10136.4|141
1647522000000|2022-03-17 13:00:00|10172.1|10152.1|10174.6|10154.6|10181.1|10161.1|10162.1|10142.1|220
1647522300000|2022-03-17 13:05:00|10174.4|10154.4|10186.1|10166.1|10187.1|10167.1|10169.9|10149.9|166
1647522600000|2022-03-17 13:10:00|10185.4|10165.4|10192.9|10172.9|10195.5|10175.5|10185.4|10165.4|141
1647522900000|2022-03-17 13:15:00|10193.1|10173.1|10178.6|10158.6|10196.1|10176.1|10177.6|10157.6|293
1647523200000|2022-03-17 13:20:00|10178.4|10158.4|10170.6|10150.6|10183.9|10163.9|10168.9|10148.9|341
1647523500000|2022-03-17 13:25:00|10170.5|10150.5|10173.1|10153.1|10176.6|10156.6|10166.9|10146.9|385
1647523800000|2022-03-17 13:30:00|10173.4|10153.4|10191.1|10171.1|10191.4|10171.4|10173.1|10153.1|440
1647524100000|2022-03-17 13:35:00|10191.4|10171.4|10183.1|10163.1|10205.4|10185.4|10179.4|10159.4|522
1647524400000|2022-03-17 13:40:00|10182.6|10162.6|10191|10171|10193.1|10173.1|10177.4|10157.4|327
1647524700000|2022-03-17 13:45:00|10191.3|10171.3|10179.9|10159.9|10193.4|10173.4|10172.1|10152.1|523
1647525000000|2022-03-17 13:50:00|10179.4|10159.4|10177.1|10157.1|10181.1|10161.1|10167.4|10147.4|343
1647525300000|2022-03-17 13:55:00|10177.4|10157.4|10162.9|10142.9|10179.9|10159.9|10162.9|10142.9|369
1647525600000|2022-03-17 14:00:00|10163.1|10143.1|10167.9|10147.9|10169.6|10149.6|10161.9|10141.9|466
1647525900000|2022-03-17 14:05:00|10168.4|10148.4|10179.1|10159.1|10179.4|10159.4|10161.9|10141.9|471
1647526200000|2022-03-17 14:10:00|10179.4|10159.4|10172.9|10152.9|10188.1|10168.1|10171.9|10151.9|344
1647526500000|2022-03-17 14:15:00|10173.1|10153.1|10186.4|10166.4|10187.4|10167.4|10172.1|10152.1|298
1647526800000|2022-03-17 14:20:00|10186.9|10166.9|10196.6|10176.6|10198.9|10178.9|10186.4|10166.4|445
1647527100000|2022-03-17 14:25:00|10196.9|10176.9|10201.9|10181.9|10205.6|10185.6|10192.6|10172.6|388
1647527400000|2022-03-17 14:30:00|10201.6|10181.6|10206.6|10186.6|10207.9|10187.9|10195.9|10175.9|346
1647527700000|2022-03-17 14:35:00|10207.6|10187.6|10207.4|10187.4|10214.1|10194.1|10201.4|10181.4|370
1647528000000|2022-03-17 14:40:00|10208.1|10188.1|10238.1|10218.1|10244.1|10224.1|10206.1|10186.1|477
1647528300000|2022-03-17 14:45:00|10237.9|10217.9|10222.4|10202.4|10238.9|10218.9|10216.4|10196.4|398
1647528600000|2022-03-17 14:50:00|10221.6|10201.6|10230.1|10210.1|10238.4|10218.4|10220.1|10200.1|369
1647528900000|2022-03-17 14:55:00|10229.9|10209.9|10233.9|10213.9|10247.4|10227.4|10229.1|10209.1|226
1647529200000|2022-03-17 15:00:00|10233.6|10213.6|10232.6|10212.6|10243.9|10223.9|10231.4|10211.4|268
1647529500000|2022-03-17 15:05:00|10232.4|10212.4|10227.9|10207.9|10236.6|10216.6|10226.9|10206.9|163
1647529800000|2022-03-17 15:10:00|10227.6|10207.6|10214.1|10194.1|10229.9|10209.9|10212.6|10192.6|246
1647530100000|2022-03-17 15:15:00|10214.6|10194.6|10214.1|10194.1|10220.1|10200.1|10211.4|10191.4|253
1647530400000|2022-03-17 15:20:00|10214.9|10194.9|10208.1|10188.1|10218.4|10198.4|10198.1|10178.1|295
1647530700000|2022-03-17 15:25:00|10207.4|10187.4|10203.1|10183.1|10214.1|10194.1|10198.9|10178.9|289
1647531000000|2022-03-17 15:30:00|10202.9|10182.9|10218.6|10198.6|10219.6|10199.6|10202.9|10182.9|197
1647531300000|2022-03-17 15:35:00|10219.1|10199.1|10221.4|10201.4|10222.9|10202.9|10213.6|10193.6|218
1647531600000|2022-03-17 15:40:00|10221.6|10201.6|10235.4|10215.4|10236.6|10216.6|10220.4|10200.4|262
1647531900000|2022-03-17 15:45:00|10235.1|10215.1|10246.4|10226.4|10246.4|10226.4|10233.6|10213.6|221
1647532200000|2022-03-17 15:50:00|10246.6|10226.6|10251.9|10231.9|10256.1|10236.1|10243.9|10223.9|293
1647532500000|2022-03-17 15:55:00|10252.6|10232.6|10254.6|10234.6|10259.4|10239.4|10251.1|10231.1|376
1647532800000|2022-03-17 16:00:00|10254.9|10234.9|10258.6|10238.6|10260.1|10240.1|10250.9|10230.9|306
1647533100000|2022-03-17 16:05:00|10258.4|10238.4|10258.1|10238.1|10260.6|10240.6|10254.4|10234.4|231
1647533400000|2022-03-17 16:10:00|10258.4|10238.4|10258.9|10238.9|10260.6|10240.6|10253.4|10233.4|279
1647533700000|2022-03-17 16:15:00|10259.6|10239.6|10267.6|10247.6|10269.4|10249.4|10258.9|10238.9|230
1647534000000|2022-03-17 16:20:00|10267.4|10247.4|10268.9|10248.9|10271.4|10251.4|10265.4|10245.4|203
1647534300000|2022-03-17 16:25:00|10269.1|10249.1|10264.4|10244.4|10271.1|10251.1|10263.6|10243.6|204
1647534600000|2022-03-17 16:30:00|10263.4|10243.4|10263.1|10243.1|10267.4|10247.4|10261.4|10241.4|180
1647534900000|2022-03-17 16:35:00|10262.9|10242.9|10262.1|10242.1|10273.9|10253.9|10262.1|10242.1|273
1647535200000|2022-03-17 16:40:00|10261.9|10241.9|10257.1|10237.1|10265.6|10245.6|10257.1|10237.1|282
1647535500000|2022-03-17 16:45:00|10256.4|10236.4|10253.6|10233.6|10256.9|10236.9|10247.1|10227.1|180
1647535800000|2022-03-17 16:50:00|10253.4|10233.4|10262.4|10242.4|10271.1|10251.1|10252.6|10232.6|299
1647536100000|2022-03-17 16:55:00|10261.9|10241.9|10267.3|10247.3|10273.1|10253.1|10256.3|10236.3|294
1647536400000|2022-03-17 17:00:00|10267.1|10247.1|10288.9|10268.9|10292.3|10272.3|10267.1|10247.1|251
1647536700000|2022-03-17 17:05:00|10288.3|10268.3|10286.5|10266.5|10288.5|10268.5|10279.4|10259.4|175
1647537000000|2022-03-17 17:10:00|10285.3|10265.3|10273.9|10253.9|10287.1|10267.1|10271.3|10251.3|202
1647537300000|2022-03-17 17:15:00|10274.6|10254.6|10287.4|10267.4|10290.9|10270.9|10273.6|10253.6|183
1647537600000|2022-03-17 17:20:00|10285|10265|10286.3|10266.3|10291.8|10271.8|10282.5|10262.5|72
1647537900000|2022-03-17 17:25:00|10286.9|10266.9|10278.1|10258.1|10286.9|10266.9|10276.3|10256.3|198
1647538200000|2022-03-17 17:30:00|10277.6|10257.6|10275.5|10255.5|10282.3|10262.3|10275.5|10255.5|95
1647538500000|2022-03-17 17:35:00|10276.1|10256.1|10282.3|10262.3|10284.3|10264.3|10274.1|10254.1|143
1647538800000|2022-03-17 17:40:00|10283|10263|10283.4|10263.4|10292|10272|10278.1|10258.1|322
1647539100000|2022-03-17 17:45:00|10283.8|10263.8|10287.4|10267.4|10290.5|10270.5|10280.5|10260.5|198
1647539400000|2022-03-17 17:50:00|10287.9|10267.9|10289|10269|10292.5|10272.5|10283.4|10263.4|173
1647539700000|2022-03-17 17:55:00|10289.5|10269.5|10284.1|10264.1|10292.3|10272.3|10284.1|10264.1|128
1647565200000|2022-03-18 01:00:00|10267.4|10245.4|10266.1|10244.1|10271.1|10249.1|10257.4|10235.4|43
1647565500000|2022-03-18 01:05:00|10267.1|10245.1|10266.4|10244.4|10277.1|10255.1|10262.6|10240.6|68
1647565800000|2022-03-18 01:10:00|10265.4|10243.4|10254|10232|10265.4|10243.4|10250.9|10228.9|56
1647566100000|2022-03-18 01:15:00|10253.1|10231.1|10249.9|10227.9|10259.9|10237.9|10249.1|10227.1|82
1647566400000|2022-03-18 01:20:00|10250.6|10228.6|10248.9|10226.9|10253.9|10231.9|10245.1|10223.1|182
1647566700000|2022-03-18 01:25:00|10247.9|10225.9|10243.4|10221.4|10247.9|10225.9|10242.4|10220.4|45
1647567000000|2022-03-18 01:30:00|10244.4|10222.4|10249.4|10227.4|10249.4|10227.4|10244.1|10222.1|59
1647567300000|2022-03-18 01:35:00|10248.6|10226.6|10248.6|10226.6|10251.4|10229.4|10246.9|10224.9|67
1647567600000|2022-03-18 01:40:00|10247.6|10225.6|10240.6|10218.6|10253.1|10231.1|10239.9|10217.9|47
1647567900000|2022-03-18 01:45:00|10239.6|10217.6|10237.6|10215.6|10239.6|10217.6|10230.4|10208.4|52
1647568200000|2022-03-18 01:50:00|10238.6|10216.6|10237.1|10215.1|10240.4|10218.4|10234.9|10212.9|45
1647568500000|2022-03-18 01:55:00|10237.9|10215.9|10245.1|10223.1|10245.6|10223.6|10236.1|10214.1|45
1647568800000|2022-03-18 02:00:00|10244.4|10222.4|10248.9|10226.9|10258.4|10236.4|10242.9|10220.9|79
1647569100000|2022-03-18 02:05:00|10247.9|10225.9|10254.9|10232.9|10254.9|10232.9|10244.6|10222.6|197
1647569400000|2022-03-18 02:10:00|10254.1|10232.1|10257.1|10235.1|10257.1|10235.1|10251.9|10229.9|42
1647569700000|2022-03-18 02:15:00|10257.9|10235.9|10276.4|10254.4|10276.4|10254.4|10256.1|10234.1|102
1647570000000|2022-03-18 02:20:00|10277.1|10255.1|10278.6|10256.6|10280.6|10258.6|10271.4|10249.4|100
1647570300000|2022-03-18 02:25:00|10279.4|10257.4|10283.4|10261.4|10289.1|10267.1|10278.4|10256.4|98
1647570600000|2022-03-18 02:30:00|10282.6|10260.6|10291.6|10269.6|10293.6|10271.6|10274.1|10252.1|163
1647570900000|2022-03-18 02:35:00|10290.9|10268.9|10299.6|10277.6|10305.1|10283.1|10290.6|10268.6|118
1647571200000|2022-03-18 02:40:00|10300.4|10278.4|10306.9|10284.9|10307.8|10285.8|10299.9|10277.9|67
1647571500000|2022-03-18 02:45:00|10305.6|10283.6|10300.4|10278.4|10306.9|10284.9|10298.6|10276.6|116
1647571800000|2022-03-18 02:50:00|10300.6|10278.6|10298.1|10276.1|10303.4|10281.4|10293.4|10271.4|90
1647572100000|2022-03-18 02:55:00|10296.6|10274.6|10297.1|10275.1|10298.6|10276.6|10287.6|10265.6|96
1647572400000|2022-03-18 03:00:00|10297.9|10275.9|10303.4|10281.4|10306.6|10284.6|10297.9|10275.9|139
1647572700000|2022-03-18 03:05:00|10299.8|10277.8|10302.1|10280.1|10305.6|10283.6|10295.6|10273.6|122
1647573000000|2022-03-18 03:10:00|10301.1|10279.1|10306.1|10284.1|10308.1|10286.1|10299.9|10277.9|125
1647573300000|2022-03-18 03:15:00|10305.9|10283.9|10291.1|10269.1|10308.9|10286.9|10290.4|10268.4|131
1647573600000|2022-03-18 03:20:00|10292.1|10270.1|10299.1|10277.1|10300.1|10278.1|10290.4|10268.4|140
1647573900000|2022-03-18 03:25:00|10298.4|10276.4|10294.4|10272.4|10298.4|10276.4|10287.9|10265.9|129
1647574200000|2022-03-18 03:30:00|10293.4|10271.4|10304.6|10282.6|10305.9|10283.9|10293.4|10271.4|67
1647574500000|2022-03-18 03:35:00|10305.4|10283.4|10296.4|10274.4|10308.4|10286.4|10294.1|10272.1|62
1647574800000|2022-03-18 03:40:00|10297.1|10275.1|10303.4|10281.4|10307.1|10285.1|10296.9|10274.9|72
1647575100000|2022-03-18 03:45:00|10302.4|10280.4|10306.6|10284.6|10307.6|10285.6|10301.9|10279.9|41
1647575400000|2022-03-18 03:50:00|10305.6|10283.6|10305.9|10283.9|10309.6|10287.6|10305.1|10283.1|27
1647575700000|2022-03-18 03:55:00|10304.9|10282.9|10303.1|10281.1|10305.6|10283.6|10300.9|10278.9|50
1647576000000|2022-03-18 04:00:00|10304.4|10282.4|10308.6|10286.6|10309.6|10287.6|10301.6|10279.6|48
1647576300000|2022-03-18 04:05:00|10309.4|10287.4|10309.1|10287.1|10309.4|10287.4|10307.6|10285.6|9
1647576600000|2022-03-18 04:10:00|10308.6|10286.6|10309.4|10287.4|10310.6|10288.6|10308.6|10286.6|12
1647576900000|2022-03-18 04:15:00|10309.6|10287.6|10308.1|10286.1|10309.6|10287.6|10307.1|10285.1|28
1647577200000|2022-03-18 04:20:00|10307.6|10285.6|10309.4|10287.4|10309.4|10287.4|10303.4|10281.4|46
1647577500000|2022-03-18 04:25:00|10309.1|10287.1|10309.6|10287.6|10310.6|10288.6|10308.6|10286.6|13
1647577800000|2022-03-18 04:30:00|10309.1|10287.1|10305.4|10283.4|10310.1|10288.1|10305.4|10283.4|12
1647578100000|2022-03-18 04:35:00|10304.4|10282.4|10304.6|10282.6|10306.1|10284.1|10300.1|10278.1|67
1647578400000|2022-03-18 04:40:00|10305.4|10283.4|10304.1|10282.1|10307.4|10285.4|10304.1|10282.1|22
1647578700000|2022-03-18 04:45:00|10305.4|10283.4|10306.1|10284.1|10306.6|10284.6|10303.9|10281.9|12
1647579000000|2022-03-18 04:50:00|10306.4|10284.4|10305.6|10283.6|10306.6|10284.6|10303.9|10281.9|13
1647579300000|2022-03-18 04:55:00|10304.6|10282.6|10305.9|10283.9|10307.9|10285.9|10304.1|10282.1|14
1647579600000|2022-03-18 05:00:00|10306.9|10284.9|10307.4|10285.4|10309.4|10287.4|10304.6|10282.6|54
1647579900000|2022-03-18 05:05:00|10308.1|10286.1|10304.1|10282.1|10309.1|10287.1|10304.1|10282.1|33
1647580200000|2022-03-18 05:10:00|10304.9|10282.9|10304.6|10282.6|10306.9|10284.9|10304.6|10282.6|24
1647580500000|2022-03-18 05:15:00|10305.4|10283.4|10305.9|10283.9|10306.6|10284.6|10302.1|10280.1|32
1647580800000|2022-03-18 05:20:00|10304.9|10282.9|10307.4|10285.4|10308.4|10286.4|10300.6|10278.6|33
1647581100000|2022-03-18 05:25:00|10308.4|10286.4|10321.4|10299.4|10322.4|10300.4|10307.4|10285.4|58
1647581400000|2022-03-18 05:30:00|10320.6|10298.6|10306.6|10284.6|10321.1|10299.1|10302.4|10280.4|201
1647581700000|2022-03-18 05:35:00|10305.6|10283.6|10299.6|10277.6|10307.6|10285.6|10294.4|10272.4|98
1647582000000|2022-03-18 05:40:00|10299.4|10277.4|10293.6|10271.6|10299.6|10277.6|10289.1|10267.1|124
1647582300000|2022-03-18 05:45:00|10294.4|10272.4|10297.5|10275.5|10305.1|10283.1|10289.4|10267.4|114
1647582600000|2022-03-18 05:50:00|10297.8|10275.8|10281.6|10259.6|10299.1|10277.1|10278.1|10256.1|139
1647582900000|2022-03-18 05:55:00|10283.1|10261.1|10279.9|10257.9|10294.4|10272.4|10279.9|10257.9|200
1647583200000|2022-03-18 06:00:00|10280.9|10258.9|10274.4|10252.4|10286.9|10264.9|10270.9|10248.9|87
1647583500000|2022-03-18 06:05:00|10273.4|10251.4|10282.1|10260.1|10282.6|10260.6|10271.1|10249.1|223
1647583800000|2022-03-18 06:10:00|10281.4|10259.4|10283.1|10261.1|10289.6|10267.6|10280.6|10258.6|100
1647584100000|2022-03-18 06:15:00|10282.4|10260.4|10290.4|10268.4|10290.6|10268.6|10281.4|10259.4|71
1647584400000|2022-03-18 06:20:00|10291.4|10269.4|10295.1|10273.1|10300.1|10278.1|10290.4|10268.4|107
1647584700000|2022-03-18 06:25:00|10296.1|10274.1|10288.6|10266.6|10297.4|10275.4|10288.6|10266.6|79
1647585000000|2022-03-18 06:30:00|10287.9|10265.9|10283.1|10261.1|10289.9|10267.9|10281.4|10259.4|71
1647585300000|2022-03-18 06:35:00|10282.4|10260.4|10273.1|10251.1|10284.6|10262.6|10268.9|10246.9|77
1647585600000|2022-03-18 06:40:00|10270.8|10248.8|10272.4|10250.4|10275.4|10253.4|10269.9|10247.9|157
1647585900000|2022-03-18 06:45:00|10273.4|10251.4|10272.6|10250.6|10275.9|10253.9|10269.1|10247.1|121
1647586200000|2022-03-18 06:50:00|10273.4|10251.4|10264.4|10242.4|10273.4|10251.4|10262.9|10240.9|83
1647586500000|2022-03-18 06:55:00|10263.6|10241.6|10252.9|10230.9|10264.6|10242.6|10250.4|10228.4|125
1647586800000|2022-03-18 07:00:00|10251.9|10229.9|10264.6|10242.6|10264.9|10242.9|10251.1|10229.1|86
1647587100000|2022-03-18 07:05:00|10264.9|10242.9|10261.4|10239.4|10264.9|10242.9|10259.6|10237.6|135
1647587400000|2022-03-18 07:10:00|10260.4|10238.4|10265.9|10243.9|10267.4|10245.4|10251.9|10229.9|85
1647587700000|2022-03-18 07:15:00|10264.4|10242.4|10266.4|10244.4|10277.9|10255.9|10260.6|10238.6|129
1647588000000|2022-03-18 07:20:00|10268.1|10246.1|10265.1|10243.1|10276.6|10254.6|10264.1|10242.1|112
1647588300000|2022-03-18 07:25:00|10265.9|10243.9|10247.1|10225.1|10271.9|10249.9|10247.1|10225.1|74
1647588600000|2022-03-18 07:30:00|10247.9|10225.9|10262.4|10240.4|10262.4|10240.4|10235.1|10213.1|76
1647588900000|2022-03-18 07:35:00|10261.6|10239.6|10297.4|10275.4|10299.6|10277.6|10250.6|10228.6|207
1647589200000|2022-03-18 07:40:00|10296.4|10274.4|10300.6|10278.6|10304.6|10282.6|10295.6|10273.6|72
1647589500000|2022-03-18 07:45:00|10301.6|10279.6|10302.4|10280.4|10306.1|10284.1|10293.6|10271.6|104
1647589800000|2022-03-18 07:50:00|10303.4|10281.4|10322.4|10300.4|10322.6|10300.6|10297.4|10275.4|147
1647590100000|2022-03-18 07:55:00|10323.6|10301.6|10318.9|10298.9|10354.4|10334.4|10318.9|10298.9|359
1647590400000|2022-03-18 08:00:00|10316.4|10296.4|10302.9|10282.9|10341.6|10321.6|10292.6|10272.6|323
1647590700000|2022-03-18 08:05:00|10302.6|10282.6|10307.9|10287.9|10309.9|10289.9|10293.9|10273.9|155
1647591000000|2022-03-18 08:10:00|10308.1|10288.1|10328.1|10308.1|10328.9|10308.9|10308.1|10288.1|154
1647591300000|2022-03-18 08:15:00|10328.6|10308.6|10330.6|10310.6|10330.6|10310.6|10319.6|10299.6|156
1647591600000|2022-03-18 08:20:00|10330.4|10310.4|10320.6|10300.6|10343.1|10323.1|10315.9|10295.9|208
1647591900000|2022-03-18 08:25:00|10320.9|10300.9|10307.9|10287.9|10320.9|10300.9|10306.6|10286.6|190
1647592200000|2022-03-18 08:30:00|10307.4|10287.4|10293.6|10273.6|10318.6|10298.6|10291.4|10271.4|326
1647592500000|2022-03-18 08:35:00|10293.9|10273.9|10288.6|10268.6|10300.1|10280.1|10288.4|10268.4|164
1647592800000|2022-03-18 08:40:00|10289.4|10269.4|10259.6|10239.6|10290.6|10270.6|10253.5|10233.5|217
1647593100000|2022-03-18 08:45:00|10260.6|10240.6|10259.4|10239.4|10278.9|10258.9|10249.6|10229.6|314
1647593400000|2022-03-18 08:50:00|10259.1|10239.1|10258.4|10238.4|10272.9|10252.9|10253.4|10233.4|226
1647593700000|2022-03-18 08:55:00|10258.6|10238.6|10266.4|10246.4|10270.6|10250.6|10249.9|10229.9|178
1647594000000|2022-03-18 09:00:00|10266.6|10246.6|10275.4|10255.4|10279.4|10259.4|10261.8|10241.8|215
1647594300000|2022-03-18 09:05:00|10275.6|10255.6|10265.6|10245.6|10275.9|10255.9|10217.6|10197.6|298
1647594600000|2022-03-18 09:10:00|10262.4|10242.4|10260.6|10240.6|10268.1|10248.1|10244.4|10224.4|147
1647594900000|2022-03-18 09:15:00|10261.1|10241.1|10263.9|10243.9|10269.6|10249.6|10251.1|10231.1|146
1647595200000|2022-03-18 09:20:00|10264.4|10244.4|10265.9|10245.9|10271.1|10251.1|10261.9|10241.9|119
1647595500000|2022-03-18 09:25:00|10264.8|10244.8|10279.1|10259.1|10279.1|10259.1|10255.6|10235.6|161
1647595800000|2022-03-18 09:30:00|10281.6|10261.6|10282.1|10262.1|10287.6|10267.6|10274.1|10254.1|273
1647596100000|2022-03-18 09:35:00|10282.6|10262.6|10273.6|10253.6|10282.6|10262.6|10270.1|10250.1|177
1647596400000|2022-03-18 09:40:00|10272.6|10252.6|10276.4|10256.4|10277.6|10257.6|10266.6|10246.6|133
1647596700000|2022-03-18 09:45:00|10276.1|10256.1|10275.4|10255.4|10282.4|10262.4|10267.9|10247.9|213
1647597000000|2022-03-18 09:50:00|10275.6|10255.6|10302.6|10282.6|10303.9|10283.9|10274.9|10254.9|290
1647597300000|2022-03-18 09:55:00|10302.1|10282.1|10290.9|10270.9|10302.9|10282.9|10285.4|10265.4|116
1647597600000|2022-03-18 10:00:00|10291.1|10271.1|10297.6|10277.6|10297.6|10277.6|10279.6|10259.6|176
1647597900000|2022-03-18 10:05:00|10298.1|10278.1|10302.9|10282.9|10307.4|10287.4|10296.4|10276.4|135
1647598200000|2022-03-18 10:10:00|10302.4|10282.4|10288.1|10268.1|10306.9|10286.9|10284.4|10264.4|148
1647598500000|2022-03-18 10:15:00|10287.6|10267.6|10294.9|10274.9|10300.1|10280.1|10285.1|10265.1|281
1647598800000|2022-03-18 10:20:00|10294.6|10274.6|10287.4|10267.4|10295.4|10275.4|10285.6|10265.6|111
1647599100000|2022-03-18 10:25:00|10287.9|10267.9|10298.6|10278.6|10299.1|10279.1|10287.9|10267.9|78
1647599400000|2022-03-18 10:30:00|10298.1|10278.1|10301.9|10281.9|10314.1|10294.1|10295.9|10275.9|186
1647599700000|2022-03-18 10:35:00|10301.6|10281.6|10299.6|10279.6|10303.6|10283.6|10296.4|10276.4|322
1647600000000|2022-03-18 10:40:00|10299.1|10279.1|10291.6|10271.6|10301.6|10281.6|10287.1|10267.1|138
1647600300000|2022-03-18 10:45:00|10291.9|10271.9|10289.1|10269.1|10295.9|10275.9|10284.1|10264.1|248
1647600600000|2022-03-18 10:50:00|10290.1|10270.1|10297.4|10277.4|10303.4|10283.4|10289.4|10269.4|237
1647600900000|2022-03-18 10:55:00|10297.9|10277.9|10315.9|10295.9|10320.9|10300.9|10295.6|10275.6|161
1647601200000|2022-03-18 11:00:00|10315.6|10295.6|10296.6|10276.6|10315.6|10295.6|10294.4|10274.4|199
1647601500000|2022-03-18 11:05:00|10296.9|10276.9|10311.4|10291.4|10313.3|10293.3|10296.9|10276.9|188
1647601800000|2022-03-18 11:10:00|10311.1|10291.1|10302.6|10282.6|10314.4|10294.4|10302.1|10282.1|390
1647602100000|2022-03-18 11:15:00|10302.9|10282.9|10308.4|10288.4|10308.4|10288.4|10298.9|10278.9|157
1647602400000|2022-03-18 11:20:00|10308.1|10288.1|10322.1|10302.1|10322.6|10302.6|10304.6|10284.6|170
1647602700000|2022-03-18 11:25:00|10321.6|10301.6|10311.1|10291.1|10324.9|10304.9|10311.1|10291.1|121
1647603000000|2022-03-18 11:30:00|10310.6|10290.6|10318.6|10298.6|10323.6|10303.6|10309.9|10289.9|134
1647603300000|2022-03-18 11:35:00|10319.4|10299.4|10314.9|10294.9|10323.9|10303.9|10312.6|10292.6|151
1647603600000|2022-03-18 11:40:00|10315.1|10295.1|10305.6|10285.6|10315.1|10295.1|10303.4|10283.4|152
1647603900000|2022-03-18 11:45:00|10305.4|10285.4|10299.1|10279.1|10306.6|10286.6|10296.6|10276.6|151
1647604200000|2022-03-18 11:50:00|10299.6|10279.6|10301.9|10281.9|10302.4|10282.4|10296.1|10276.1|169
1647604500000|2022-03-18 11:55:00|10301.6|10281.6|10298.9|10278.9|10301.9|10281.9|10296.6|10276.6|227
1647604800000|2022-03-18 12:00:00|10298.4|10278.4|10307.9|10287.9|10308.9|10288.9|10296.1|10276.1|238
1647605100000|2022-03-18 12:05:00|10308.4|10288.4|10304.6|10284.6|10309.6|10289.6|10295.6|10275.6|314
1647605400000|2022-03-18 12:10:00|10306.4|10286.4|10305.4|10285.4|10317.1|10297.1|10299.4|10279.4|277
1647605700000|2022-03-18 12:15:00|10304.9|10284.9|10298.6|10278.6|10305.9|10285.9|10293.9|10273.9|201
1647606000000|2022-03-18 12:20:00|10299.1|10279.1|10279.1|10259.1|10299.9|10279.9|10279.1|10259.1|183
1647606300000|2022-03-18 12:25:00|10278.6|10258.6|10295.9|10275.9|10300.4|10280.4|10278|10258|267
1647606600000|2022-03-18 12:30:00|10295.6|10275.6|10267.9|10247.9|10304.1|10284.1|10267.9|10247.9|273
1647606900000|2022-03-18 12:35:00|10267.6|10247.6|10275.9|10255.9|10280.1|10260.1|10250.6|10230.6|281
1647607200000|2022-03-18 12:40:00|10275.4|10255.4|10275.9|10255.9|10289.4|10269.4|10270.6|10250.6|221
1647607500000|2022-03-18 12:45:00|10275.6|10255.6|10283.4|10263.4|10287.6|10267.6|10262.6|10242.6|220
1647607800000|2022-03-18 12:50:00|10282.9|10262.9|10266.1|10246.1|10282.9|10262.9|10263.9|10243.9|326
1647608100000|2022-03-18 12:55:00|10266.4|10246.4|10280.4|10260.4|10286.9|10266.9|10266.4|10246.4|221
1647608400000|2022-03-18 13:00:00|10280.1|10260.1|10270.6|10250.6|10286.4|10266.4|10269.6|10249.6|519
1647608700000|2022-03-18 13:05:00|10270.9|10250.9|10278.4|10258.4|10279.9|10259.9|10265.4|10245.4|364
1647609000000|2022-03-18 13:10:00|10278.1|10258.1|10280.6|10260.6|10286.9|10266.9|10272.4|10252.4|261
1647609300000|2022-03-18 13:15:00|10279.6|10259.6|10259.6|10239.6|10279.6|10259.6|10253.1|10233.1|250
1647609600000|2022-03-18 13:20:00|10260.4|10240.4|10248.4|10228.4|10263.9|10243.9|10247.1|10227.1|271
1647609900000|2022-03-18 13:25:00|10248.6|10228.6|10261.4|10241.4|10265.1|10245.1|10247.1|10227.1|311
1647610200000|2022-03-18 13:30:00|10261.6|10241.6|10265.9|10245.9|10273.4|10253.4|10256.1|10236.1|491
1647610500000|2022-03-18 13:35:00|10266.1|10246.1|10254.6|10234.6|10272.4|10252.4|10252.1|10232.1|455
1647610800000|2022-03-18 13:40:00|10254.4|10234.4|10276.9|10256.9|10280.6|10260.6|10244.6|10224.6|513
1647611100000|2022-03-18 13:45:00|10276.6|10256.6|10273.4|10253.4|10277.4|10257.4|10265.4|10245.4|389
1647611400000|2022-03-18 13:50:00|10272.4|10252.4|10258.9|10238.9|10280.1|10260.1|10246.1|10226.1|376
1647611700000|2022-03-18 13:55:00|10258.4|10238.4|10273.1|10253.1|10280.1|10260.1|10255.9|10235.9|377
1647612000000|2022-03-18 14:00:00|10273.4|10253.4|10305.6|10285.6|10310.1|10290.1|10272.6|10252.6|403
1647612300000|2022-03-18 14:05:00|10304.6|10284.6|10293.6|10273.6|10310.1|10290.1|10291.1|10271.1|263
1647612600000|2022-03-18 14:10:00|10293.9|10273.9|10334.1|10314.1|10341.6|10321.6|10282.6|10262.6|509
1647612900000|2022-03-18 14:15:00|10333.9|10313.9|10322.1|10302.1|10333.9|10313.9|10319.6|10299.6|428
1647613200000|2022-03-18 14:20:00|10322.6|10302.6|10351.4|10331.4|10353.6|10333.6|10321.1|10301.1|506
1647613500000|2022-03-18 14:25:00|10349.9|10329.9|10356.1|10336.1|10357.1|10337.1|10345.1|10325.1|451
1647613800000|2022-03-18 14:30:00|10356.4|10336.4|10369.1|10349.1|10385.9|10365.9|10355.4|10335.4|574
1647614100000|2022-03-18 14:35:00|10369.4|10349.4|10361.4|10341.4|10369.6|10349.6|10350.9|10330.9|437
1647614400000|2022-03-18 14:40:00|10360.4|10340.4|10352.9|10332.9|10365.6|10345.6|10346.4|10326.4|505
1647614700000|2022-03-18 14:45:00|10353.6|10333.6|10362.4|10342.4|10370.6|10350.6|10353.4|10333.4|415
1647615000000|2022-03-18 14:50:00|10361.6|10341.6|10347.1|10327.1|10364.6|10344.6|10346.6|10326.6|336
1647615300000|2022-03-18 14:55:00|10346.6|10326.6|10352.6|10332.6|10358.6|10338.6|10346.6|10326.6|415
1647615600000|2022-03-18 15:00:00|10353.1|10333.1|10358.6|10338.6|10359.1|10339.1|10349.4|10329.4|270
1647615900000|2022-03-18 15:05:00|10357.4|10337.4|10363.1|10343.1|10363.1|10343.1|10350.4|10330.4|241
1647616200000|2022-03-18 15:10:00|10363.4|10343.4|10363.4|10343.4|10364.6|10344.6|10362.4|10342.4|108
1647616500000|2022-03-18 15:15:00|10363.9|10343.9|10373.1|10353.1|10373.1|10353.1|10359.4|10339.4|180
1647616800000|2022-03-18 15:20:00|10373.9|10353.9|10376.4|10356.4|10384.6|10364.6|10372.6|10352.6|270
1647617100000|2022-03-18 15:25:00|10377.4|10357.4|10380.4|10360.4|10380.6|10360.6|10376.1|10356.1|268
1647617400000|2022-03-18 15:30:00|10380.9|10360.9|10386.4|10366.4|10388.6|10368.6|10378.6|10358.6|252
1647617700000|2022-03-18 15:35:00|10386.9|10366.9|10378.9|10358.9|10389.9|10369.9|10376.9|10356.9|351
1647618000000|2022-03-18 15:40:00|10379.4|10359.4|10372.1|10352.1|10379.4|10359.4|10370.9|10350.9|224
1647618300000|2022-03-18 15:45:00|10371.6|10351.6|10361.6|10341.6|10371.6|10351.6|10358.1|10338.1|256
1647618600000|2022-03-18 15:50:00|10361.1|10341.1|10357.1|10337.1|10365.6|10345.6|10355.1|10335.1|196
1647618900000|2022-03-18 15:55:00|10357.9|10337.9|10342.6|10322.6|10357.9|10337.9|10337.9|10317.9|304
1647619200000|2022-03-18 16:00:00|10341.9|10321.9|10336.1|10316.1|10344.1|10324.1|10327.1|10307.1|367
1647619500000|2022-03-18 16:05:00|10335.9|10315.9|10345.9|10325.9|10347.4|10327.4|10335.4|10315.4|296
1647619800000|2022-03-18 16:10:00|10346.1|10326.1|10338.4|10318.4|10349.9|10329.9|10337.9|10317.9|230
1647620100000|2022-03-18 16:15:00|10339.1|10319.1|10340.4|10320.4|10341.6|10321.6|10337.9|10317.9|129
1647620400000|2022-03-18 16:20:00|10340.6|10320.6|10332.6|10312.6|10345.6|10325.6|10330.4|10310.4|249
1647620700000|2022-03-18 16:25:00|10332.1|10312.1|10335.1|10315.1|10343.6|10323.6|10332.1|10312.1|267
1647621000000|2022-03-18 16:30:00|10334.6|10314.6|10336.1|10316.1|10337.1|10317.1|10330.9|10310.9|194
1647621300000|2022-03-18 16:35:00|10335.6|10315.6|10329.4|10309.4|10336.6|10316.6|10326.4|10306.4|171
1647621600000|2022-03-18 16:40:00|10328.4|10308.4|10323.9|10303.9|10332.1|10312.1|10318.1|10298.1|197
1647621900000|2022-03-18 16:45:00|10324.1|10304.1|10344.1|10324.1|10348.6|10328.6|10320.9|10300.9|256
1647622200000|2022-03-18 16:50:00|10343.6|10323.6|10339.6|10319.6|10343.6|10323.6|10332.4|10312.4|221
1647622500000|2022-03-18 16:55:00|10339.1|10319.1|10347|10327|10348.6|10328.6|10336.5|10316.5|234
1647622800000|2022-03-18 17:00:00|10345.1|10325.1|10337.4|10317.4|10348.9|10328.9|10337|10317|176
1647623100000|2022-03-18 17:05:00|10336.8|10316.8|10334.3|10314.3|10339.4|10319.4|10329.4|10309.4|201
1647623400000|2022-03-18 17:10:00|10335.6|10315.6|10333.4|10313.4|10337.6|10317.6|10330|10310|188
1647623700000|2022-03-18 17:15:00|10333.9|10313.9|10327.5|10307.5|10334.5|10314.5|10324.5|10304.5|140
1647624000000|2022-03-18 17:20:00|10328|10308|10330.9|10310.9|10334.3|10314.3|10327.3|10307.3|63
1647624300000|2022-03-18 17:25:00|10330.4|10310.4|10321.5|10301.5|10330.4|10310.4|10315.1|10295.1|214
1647624600000|2022-03-18 17:30:00|10321.9|10301.9|10325.9|10305.9|10325.9|10305.9|10320.3|10300.3|156
1647624900000|2022-03-18 17:35:00|10326.4|10306.4|10332.3|10312.3|10333|10313|10323.8|10303.8|146
1647625200000|2022-03-18 17:40:00|10331.9|10311.9|10332.9|10312.9|10338.1|10318.1|10330.3|10310.3|185
1647625500000|2022-03-18 17:45:00|10332.4|10312.4|10330.8|10310.8|10337.1|10317.1|10329.9|10309.9|175
1647625800000|2022-03-18 17:50:00|10330.3|10310.3|10312.4|10292.4|10332.4|10312.4|10312.1|10292.1|103
1647626100000|2022-03-18 17:55:00|10311.8|10291.8|10319|10299|10322.1|10302.1|10311.8|10291.8|98
1647824400000|2022-03-21 01:00:00|10323.6|10301.6|10318.4|10296.4|10331.6|10309.6|10316.9|10294.9|68
1647824700000|2022-03-21 01:05:00|10317.4|10295.4|10324.4|10302.4|10326.4|10304.4|10316.6|10294.6|112
1647825000000|2022-03-21 01:10:00|10323.4|10301.4|10325.6|10303.6|10326.6|10304.6|10318.9|10296.9|25
1647825300000|2022-03-21 01:15:00|10326.6|10304.6|10325.6|10303.6|10326.6|10304.6|10320.1|10298.1|24
1647825600000|2022-03-21 01:20:00|10327.1|10305.1|10336.6|10314.6|10336.6|10314.6|10325.6|10303.6|43
1647825900000|2022-03-21 01:25:00|10337.4|10315.4|10338.1|10316.1|10338.9|10316.9|10333.9|10311.9|37
1647826200000|2022-03-21 01:30:00|10336.9|10314.9|10322.6|10300.6|10339.1|10317.1|10320.1|10298.1|70
1647826500000|2022-03-21 01:35:00|10321.9|10299.9|10323.6|10301.6|10323.6|10301.6|10320.9|10298.9|27
1647826800000|2022-03-21 01:40:00|10322.6|10300.6|10313.4|10291.4|10322.6|10300.6|10310.4|10288.4|57
1647827100000|2022-03-21 01:45:00|10312.6|10290.6|10315.9|10293.9|10316.9|10294.9|10311.1|10289.1|50
1647827400000|2022-03-21 01:50:00|10315.1|10293.1|10310.4|10288.4|10315.1|10293.1|10304.9|10282.9|56
1647827700000|2022-03-21 01:55:00|10311.4|10289.4|10294.6|10272.6|10311.4|10289.4|10293.6|10271.6|80
1647828000000|2022-03-21 02:00:00|10293.6|10271.6|10289.6|10267.6|10297.9|10275.9|10285.1|10263.1|79
1647828300000|2022-03-21 02:05:00|10290.6|10268.6|10285.9|10263.9|10294.1|10272.1|10282.6|10260.6|79
1647828600000|2022-03-21 02:10:00|10284.6|10262.6|10290|10268|10290.6|10268.6|10283.9|10261.9|79
1647828900000|2022-03-21 02:15:00|10290.6|10268.6|10286.6|10264.6|10295.4|10273.4|10285.6|10263.6|43
1647829200000|2022-03-21 02:20:00|10285.6|10263.6|10274.4|10252.4|10287.4|10265.4|10272.1|10250.1|52
1647829500000|2022-03-21 02:25:00|10273.6|10251.6|10269.4|10247.4|10273.6|10251.6|10266.1|10244.1|36
1647829800000|2022-03-21 02:30:00|10270.6|10248.6|10251.1|10229.1|10272.6|10250.6|10250.6|10228.6|71
1647830100000|2022-03-21 02:35:00|10250.1|10228.1|10247.9|10225.9|10256.4|10234.4|10238.8|10216.8|112
1647830400000|2022-03-21 02:40:00|10247.1|10225.1|10247.1|10225.1|10251.5|10229.5|10245.9|10223.9|49
1647830700000|2022-03-21 02:45:00|10247.9|10225.9|10244.1|10222.1|10251.6|10229.6|10243.1|10221.1|49
1647831000000|2022-03-21 02:50:00|10242.6|10220.6|10240.1|10218.1|10242.6|10220.6|10237.1|10215.1|66
1647831300000|2022-03-21 02:55:00|10241.1|10219.1|10252.1|10230.1|10252.1|10230.1|10239.9|10217.9|58
1647831600000|2022-03-21 03:00:00|10251.4|10229.4|10227.6|10205.6|10251.6|10229.6|10222.6|10200.6|87
1647831900000|2022-03-21 03:05:00|10226.9|10204.9|10213.1|10191.1|10234.1|10212.1|10213.1|10191.1|80
1647832200000|2022-03-21 03:10:00|10214.6|10192.6|10229.4|10207.4|10229.9|10207.9|10203.9|10181.9|142
1647832500000|2022-03-21 03:15:00|10228.4|10206.4|10215.9|10193.9|10228.4|10206.4|10214.6|10192.6|96
1647832800000|2022-03-21 03:20:00|10214.4|10192.4|10211.6|10189.6|10214.4|10192.4|10207.4|10185.4|71
1647833100000|2022-03-21 03:25:00|10213.1|10191.1|10207.6|10185.6|10213.1|10191.1|10204.4|10182.4|110
1647833400000|2022-03-21 03:30:00|10208.4|10186.4|10209.1|10187.1|10210.1|10188.1|10203.6|10181.6|27
1647833700000|2022-03-21 03:35:00|10208.1|10186.1|10212.6|10190.6|10213.9|10191.9|10208.1|10186.1|39
1647834000000|2022-03-21 03:40:00|10211.6|10189.6|10211.4|10189.4|10212.6|10190.6|10205.6|10183.6|20
1647834300000|2022-03-21 03:45:00|10210.4|10188.4|10212|10190|10212.6|10190.6|10209.4|10187.4|22
1647834600000|2022-03-21 03:50:00|10211.4|10189.4|10220.6|10198.6|10221.4|10199.4|10211.4|10189.4|25
1647834900000|2022-03-21 03:55:00|10220.1|10198.1|10219.1|10197.1|10221.6|10199.6|10216.1|10194.1|27
1647835200000|2022-03-21 04:00:00|10218.1|10196.1|10219.9|10197.9|10220.6|10198.6|10213.4|10191.4|36
1647835500000|2022-03-21 04:05:00|10218.9|10196.9|10218.1|10196.1|10220.9|10198.9|10218.1|10196.1|10
1647835800000|2022-03-21 04:10:00|10219.1|10197.1|10221.6|10199.6|10221.6|10199.6|10219.1|10197.1|14
1647836100000|2022-03-21 04:15:00|10221.4|10199.4|10218.6|10196.6|10221.4|10199.4|10218.6|10196.6|12
1647836400000|2022-03-21 04:20:00|10219.6|10197.6|10220.9|10198.9|10221.6|10199.6|10218.6|10196.6|14
1647836700000|2022-03-21 04:25:00|10221.9|10199.9|10219.1|10197.1|10222.6|10200.6|10219.1|10197.1|14
1647837000000|2022-03-21 04:30:00|10219.9|10197.9|10220.1|10198.1|10220.6|10198.6|10218.6|10196.6|9
1647837300000|2022-03-21 04:35:00|10220.9|10198.9|10221.6|10199.6|10221.9|10199.9|10220.4|10198.4|10
1647837600000|2022-03-21 04:40:00|10224.4|10202.4|10228.4|10206.4|10231.6|10209.6|10224.4|10202.4|30
1647837900000|2022-03-21 04:45:00|10227.9|10205.9|10230.9|10208.9|10230.9|10208.9|10226.4|10204.4|16
1647838200000|2022-03-21 04:50:00|10229.9|10207.9|10226.9|10204.9|10232.6|10210.6|10226.9|10204.9|29
1647838500000|2022-03-21 04:55:00|10225.9|10203.9|10229.6|10207.6|10231.1|10209.1|10225.9|10203.9|35
1647838800000|2022-03-21 05:00:00|10230.4|10208.4|10220.9|10198.9|10230.4|10208.4|10220.1|10198.1|40
1647839100000|2022-03-21 05:05:00|10220.1|10198.1|10220.6|10198.6|10221.1|10199.1|10219.4|10197.4|16
1647839400000|2022-03-21 05:10:00|10219.6|10197.6|10208.1|10186.1|10219.6|10197.6|10207.6|10185.6|28
1647839700000|2022-03-21 05:15:00|10206.4|10184.4|10203.6|10181.6|10206.4|10184.4|10202.6|10180.6|16
1647840000000|2022-03-21 05:20:00|10204.6|10182.6|10203.6|10181.6|10206.9|10184.9|10203.6|10181.6|7
1647840300000|2022-03-21 05:25:00|10203.1|10181.1|10204.6|10182.6|10204.6|10182.6|10203.1|10181.1|10
1647840600000|2022-03-21 05:30:00|10203.6|10181.6|10208.1|10186.1|10213.1|10191.1|10199.6|10177.6|278
1647840900000|2022-03-21 05:35:00|10207.4|10185.4|10203.9|10181.9|10209.9|10187.9|10193.6|10171.6|129
1647841200000|2022-03-21 05:40:00|10205.1|10183.1|10204.9|10182.9|10205.8|10183.8|10196.4|10174.4|96
1647841500000|2022-03-21 05:45:00|10205.9|10183.9|10206.1|10184.1|10210.1|10188.1|10200.6|10178.6|81
1647841800000|2022-03-21 05:50:00|10205.6|10183.6|10223.1|10201.1|10224|10202|10203.4|10181.4|130
1647842100000|2022-03-21 05:55:00|10221.4|10199.4|10227.6|10205.6|10233.6|10211.6|10218.4|10196.4|215
1647842400000|2022-03-21 06:00:00|10226.6|10204.6|10228.6|10206.6|10231.9|10209.9|10224.4|10202.4|101
1647842700000|2022-03-21 06:05:00|10229.4|10207.4|10226.9|10204.9|10233.1|10211.1|10224.6|10202.6|104
1647843000000|2022-03-21 06:10:00|10225.6|10203.6|10231.4|10209.4|10234.6|10212.6|10225.6|10203.6|133
1647843300000|2022-03-21 06:15:00|10230.4|10208.4|10235.1|10213.1|10238.6|10216.6|10229.9|10207.9|158
1647843600000|2022-03-21 06:20:00|10233.4|10211.4|10238.9|10216.9|10239.1|10217.1|10229.4|10207.4|166
1647843900000|2022-03-21 06:25:00|10239.6|10217.6|10241.1|10219.1|10246.4|10224.4|10239.1|10217.1|60
1647844200000|2022-03-21 06:30:00|10242.1|10220.1|10236.6|10214.6|10242.1|10220.1|10233.6|10211.6|63
1647844500000|2022-03-21 06:35:00|10237.4|10215.4|10234.1|10212.1|10242.4|10220.4|10234.1|10212.1|85
1647844800000|2022-03-21 06:40:00|10234.9|10212.9|10248.6|10226.6|10256.1|10234.1|10234.9|10212.9|104
1647845100000|2022-03-21 06:45:00|10247.4|10225.4|10228.6|10206.6|10247.9|10225.9|10227.1|10205.1|52
1647845400000|2022-03-21 06:50:00|10227.6|10205.6|10216.4|10194.4|10229.6|10207.6|10210.4|10188.4|74
1647845700000|2022-03-21 06:55:00|10218.1|10196.1|10219.6|10197.6|10222.4|10200.4|10211.4|10189.4|51
1647846000000|2022-03-21 07:00:00|10220.9|10198.9|10228.9|10206.9|10233.6|10211.6|10219.4|10197.4|55
1647846300000|2022-03-21 07:05:00|10228.1|10206.1|10236.9|10214.9|10241.9|10219.9|10226.6|10204.6|31
1647846600000|2022-03-21 07:10:00|10237.6|10215.6|10249.6|10227.6|10250.6|10228.6|10235.9|10213.9|50
1647846900000|2022-03-21 07:15:00|10248.4|10226.4|10244.4|10222.4|10250.1|10228.1|10241.6|10219.6|35
1647847200000|2022-03-21 07:20:00|10244.6|10222.6|10248.4|10226.4|10252.6|10230.6|10243.6|10221.6|39
1647847500000|2022-03-21 07:25:00|10247.4|10225.4|10246.1|10224.1|10250.1|10228.1|10242.4|10220.4|36
1647847800000|2022-03-21 07:30:00|10247.1|10225.1|10217.9|10195.9|10247.9|10225.9|10212.9|10190.9|81
1647848100000|2022-03-21 07:35:00|10216.1|10194.1|10217.6|10195.6|10221.1|10199.1|10207.1|10185.1|66
1647848400000|2022-03-21 07:40:00|10218.5|10196.5|10220.6|10198.6|10220.6|10198.6|10210.6|10188.6|46
1647848700000|2022-03-21 07:45:00|10221.9|10199.9|10256.1|10234.1|10258.1|10236.1|10215.9|10193.9|82
1647849000000|2022-03-21 07:50:00|10255.1|10233.1|10253.6|10231.6|10258.1|10236.1|10250.5|10228.5|64
1647849300000|2022-03-21 07:55:00|10252.6|10232.6|10258.4|10238.4|10263.6|10243.6|10250.9|10230.9|114
1647849600000|2022-03-21 08:00:00|10259.9|10239.9|10254.6|10234.6|10265.6|10245.6|10253.9|10233.9|193
1647849900000|2022-03-21 08:05:00|10255.6|10235.6|10264.4|10244.4|10266.1|10246.1|10253.9|10233.9|120
1647850200000|2022-03-21 08:10:00|10264.6|10244.6|10258.6|10238.6|10268.9|10248.9|10256.4|10236.4|110
1647850500000|2022-03-21 08:15:00|10258.9|10238.9|10251.4|10231.4|10259.4|10239.4|10246.1|10226.1|117
1647850800000|2022-03-21 08:20:00|10251.6|10231.6|10253.1|10233.1|10257.9|10237.9|10247.4|10227.4|105
1647851100000|2022-03-21 08:25:00|10253.9|10233.9|10267.4|10247.4|10268.9|10248.9|10252.1|10232.1|105
1647851400000|2022-03-21 08:30:00|10267.1|10247.1|10251.1|10231.1|10267.1|10247.1|10250.1|10230.1|117
1647851700000|2022-03-21 08:35:00|10251.4|10231.4|10260.9|10240.9|10261.4|10241.4|10245.4|10225.4|97
1647852000000|2022-03-21 08:40:00|10261.1|10241.1|10258.6|10238.6|10261.6|10241.6|10251.9|10231.9|117
1647852300000|2022-03-21 08:45:00|10258.9|10238.9|10242.9|10222.9|10261.6|10241.6|10239.4|10219.4|99
1647852600000|2022-03-21 08:50:00|10243.1|10223.1|10253.6|10233.6|10254.6|10234.6|10242.4|10222.4|108
1647852900000|2022-03-21 08:55:00|10253.9|10233.9|10264.9|10244.9|10264.9|10244.9|10253.9|10233.9|84
1647853200000|2022-03-21 09:00:00|10265.1|10245.1|10257.9|10237.9|10267.9|10247.9|10251.6|10231.6|91
1647853500000|2022-03-21 09:05:00|10258.1|10238.1|10262.1|10242.1|10262.6|10242.6|10257.9|10237.9|138
1647853800000|2022-03-21 09:10:00|10262.4|10242.4|10252.6|10232.6|10262.4|10242.4|10248.6|10228.6|69
1647854100000|2022-03-21 09:15:00|10252.1|10232.1|10254.9|10234.9|10254.9|10234.9|10242.6|10222.6|33
1647854400000|2022-03-21 09:20:00|10254.4|10234.4|10257.4|10237.4|10258.4|10238.4|10250.9|10230.9|20
1647854700000|2022-03-21 09:25:00|10257.1|10237.1|10254.9|10234.9|10263.6|10243.6|10254.4|10234.4|18
1647855000000|2022-03-21 09:30:00|10254.6|10234.6|10254.9|10234.9|10258.4|10238.4|10252.1|10232.1|29
1647855300000|2022-03-21 09:35:00|10255.9|10235.9|10254.6|10234.6|10263.4|10243.4|10254.6|10234.6|40
1647855600000|2022-03-21 09:40:00|10253.9|10233.9|10250.1|10230.1|10255.4|10235.4|10248.4|10228.4|41
1647855900000|2022-03-21 09:45:00|10250.9|10230.9|10232.4|10212.4|10250.9|10230.9|10230.4|10210.4|66
1647856200000|2022-03-21 09:50:00|10232.6|10212.6|10224.4|10204.4|10234.1|10214.1|10224.4|10204.4|56
1647856500000|2022-03-21 09:55:00|10224.6|10204.6|10236.1|10216.1|10236.4|10216.4|10223.6|10203.6|46
1647856800000|2022-03-21 10:00:00|10236.9|10216.9|10246.9|10226.9|10246.9|10226.9|10236.9|10216.9|46
1647857100000|2022-03-21 10:05:00|10246.4|10226.4|10239.9|10219.9|10246.4|10226.4|10235.6|10215.6|43
1647857400000|2022-03-21 10:10:00|10240.4|10220.4|10242.1|10222.1|10242.6|10222.6|10238.4|10218.4|17
1647857700000|2022-03-21 10:15:00|10240.9|10220.9|10242.6|10222.6|10242.6|10222.6|10235.4|10215.4|29
1647858000000|2022-03-21 10:20:00|10242.9|10222.9|10228.1|10208.1|10247.4|10227.4|10226.6|10206.6|52
1647858300000|2022-03-21 10:25:00|10228.9|10208.9|10231.1|10211.1|10233.1|10213.1|10225.1|10205.1|55
1647858600000|2022-03-21 10:30:00|10230.9|10210.9|10221.6|10201.6|10230.9|10210.9|10219.9|10199.9|40
1647858900000|2022-03-21 10:35:00|10222.4|10202.4|10223.6|10203.6|10224.8|10204.8|10217.1|10197.1|45
1647859200000|2022-03-21 10:40:00|10223.1|10203.1|10219.6|10199.6|10224.4|10204.4|10219.4|10199.4|28
1647859500000|2022-03-21 10:45:00|10220.1|10200.1|10219.1|10199.1|10223.4|10203.4|10219.1|10199.1|24
1647859800000|2022-03-21 10:50:00|10218.9|10198.9|10221.6|10201.6|10221.6|10201.6|10214.9|10194.9|40
1647860100000|2022-03-21 10:55:00|10221.9|10201.9|10218.9|10198.9|10226.9|10206.9|10217.9|10197.9|28
1647860400000|2022-03-21 11:00:00|10218.6|10198.6|10221.4|10201.4|10221.6|10201.6|10217.9|10197.9|48
1647860700000|2022-03-21 11:05:00|10221.9|10201.9|10218.6|10198.6|10224.4|10204.4|10218.6|10198.6|53
1647861000000|2022-03-21 11:10:00|10218.1|10198.1|10225.6|10205.6|10228.1|10208.1|10218.1|10198.1|50
1647861300000|2022-03-21 11:15:00|10224.4|10204.4|10230.4|10210.4|10233.4|10213.4|10223.9|10203.9|50
1647861600000|2022-03-21 11:20:00|10229.9|10209.9|10228.1|10208.1|10230.4|10210.4|10227.4|10207.4|53
1647861900000|2022-03-21 11:25:00|10227.6|10207.6|10223.9|10203.9|10230.4|10210.4|10223.9|10203.9|40
1647862200000|2022-03-21 11:30:00|10224.1|10204.1|10230.6|10210.6|10231.4|10211.4|10221.1|10201.1|63
1647862500000|2022-03-21 11:35:00|10230.1|10210.1|10225.6|10205.6|10230.9|10210.9|10225.6|10205.6|49
1647862800000|2022-03-21 11:40:00|10226.1|10206.1|10230.4|10210.4|10231.9|10211.9|10226.1|10206.1|39
1647863100000|2022-03-21 11:45:00|10231.1|10211.1|10217.5|10197.5|10231.8|10211.8|10217.4|10197.4|43
1647863400000|2022-03-21 11:50:00|10217.3|10197.3|10218.9|10198.9|10223.6|10203.6|10211.6|10191.6|54
1647863700000|2022-03-21 11:55:00|10218.6|10198.6|10215.4|10195.4|10221.9|10201.9|10213.4|10193.4|91
1647864000000|2022-03-21 12:00:00|10216.1|10196.1|10215.9|10195.9|10219.4|10199.4|10215.1|10195.1|53
1647864300000|2022-03-21 12:05:00|10215.4|10195.4|10195.3|10175.3|10215.4|10195.4|10192.9|10172.9|138
1647864600000|2022-03-21 12:10:00|10195.6|10175.6|10213.9|10193.9|10217.4|10197.4|10195.6|10175.6|111
1647864900000|2022-03-21 12:15:00|10213.4|10193.4|10218.4|10198.4|10223.3|10203.3|10204.6|10184.6|99
1647865200000|2022-03-21 12:20:00|10218.1|10198.1|10232.1|10212.1|10233.9|10213.9|10215.4|10195.4|108
1647865500000|2022-03-21 12:25:00|10232.4|10212.4|10223.9|10203.9|10236.4|10216.4|10219.1|10199.1|95
1647865800000|2022-03-21 12:30:00|10224.4|10204.4|10203.6|10183.6|10240.9|10220.9|10198.9|10178.9|154
1647866100000|2022-03-21 12:35:00|10204.1|10184.1|10209.4|10189.4|10214.4|10194.4|10203.4|10183.4|106
1647866400000|2022-03-21 12:40:00|10209.1|10189.1|10218.9|10198.9|10221.6|10201.6|10204.6|10184.6|90
1647866700000|2022-03-21 12:45:00|10219.9|10199.9|10228.1|10208.1|10228.4|10208.4|10219.9|10199.9|67
1647867000000|2022-03-21 12:50:00|10227.1|10207.1|10238.4|10218.4|10245.8|10225.8|10226.8|10206.8|184
1647867300000|2022-03-21 12:55:00|10238.6|10218.6|10254.4|10234.4|10254.4|10234.4|10232.1|10212.1|200
1647867600000|2022-03-21 13:00:00|10254.1|10234.1|10250.1|10230.1|10265.9|10245.9|10244.1|10224.1|430
1647867900000|2022-03-21 13:05:00|10250.9|10230.9|10234.4|10214.4|10253.4|10233.4|10233.6|10213.6|269
1647868200000|2022-03-21 13:10:00|10233.9|10213.9|10241.4|10221.4|10246.6|10226.6|10233.1|10213.1|170
1647868500000|2022-03-21 13:15:00|10240.9|10220.9|10246.9|10226.9|10247.1|10227.1|10240.4|10220.4|147
1647868800000|2022-03-21 13:20:00|10246.6|10226.6|10259.9|10239.9|10261.1|10241.1|10246.4|10226.4|167
1647869100000|2022-03-21 13:25:00|10259.6|10239.6|10263.9|10243.9|10265.1|10245.1|10256.1|10236.1|146
1647869400000|2022-03-21 13:30:00|10264.4|10244.4|10268.9|10248.9|10269.1|10249.1|10255.1|10235.1|260
1647869700000|2022-03-21 13:35:00|10269.4|10249.4|10272.4|10252.4|10278.1|10258.1|10260.9|10240.9|265
1647870000000|2022-03-21 13:40:00|10272.6|10252.6|10286.9|10266.9|10286.9|10266.9|10261.4|10241.4|357
1647870300000|2022-03-21 13:45:00|10285.6|10265.6|10277.8|10257.8|10288.4|10268.4|10273.4|10253.4|285
1647870600000|2022-03-21 13:50:00|10278|10258|10274.6|10254.6|10278.4|10258.4|10269.4|10249.4|245
1647870900000|2022-03-21 13:55:00|10274.9|10254.9|10279.1|10259.1|10282.9|10262.9|10272.4|10252.4|212
1647871200000|2022-03-21 14:00:00|10279.4|10259.4|10274.6|10254.6|10282.6|10262.6|10271.1|10251.1|239
1647871500000|2022-03-21 14:05:00|10275.1|10255.1|10278.1|10258.1|10287.6|10267.6|10273.4|10253.4|212
1647871800000|2022-03-21 14:10:00|10276.6|10256.6|10282.9|10262.9|10284.6|10264.6|10275.9|10255.9|189
1647872100000|2022-03-21 14:15:00|10283.9|10263.9|10281.6|10261.6|10285.4|10265.4|10276.9|10256.9|239
1647872400000|2022-03-21 14:20:00|10281.9|10261.9|10267.9|10247.9|10284.6|10264.6|10266.9|10246.9|227
1647872700000|2022-03-21 14:25:00|10268.1|10248.1|10284.4|10264.4|10286.6|10266.6|10268.1|10248.1|143
1647873000000|2022-03-21 14:30:00|10283.9|10263.9|10265.1|10245.1|10283.9|10263.9|10264.6|10244.6|175
1647873300000|2022-03-21 14:35:00|10265.4|10245.4|10271.1|10251.1|10276.4|10256.4|10265.4|10245.4|209
1647873600000|2022-03-21 14:40:00|10271.6|10251.6|10265.4|10245.4|10277.9|10257.9|10263.6|10243.6|174
1647873900000|2022-03-21 14:45:00|10265.6|10245.6|10282.4|10262.4|10286.6|10266.6|10265.6|10245.6|152
1647874200000|2022-03-21 14:50:00|10282.1|10262.1|10291.6|10271.6|10292.4|10272.4|10282.1|10262.1|104
1647874500000|2022-03-21 14:55:00|10291.4|10271.4|10279.1|10259.1|10296.6|10276.6|10276.9|10256.9|188
1647874800000|2022-03-21 15:00:00|10280.6|10260.6|10291.6|10271.6|10294.6|10274.6|10278.6|10258.6|221
1647875100000|2022-03-21 15:05:00|10292.1|10272.1|10296.4|10276.4|10296.6|10276.6|10292.1|10272.1|183
1647875400000|2022-03-21 15:10:00|10296.6|10276.6|10300.1|10280.1|10301.9|10281.9|10292.4|10272.4|254
1647875700000|2022-03-21 15:15:00|10300.6|10280.6|10303.1|10283.1|10308.6|10288.6|10300.4|10280.4|172
1647876000000|2022-03-21 15:20:00|10302.9|10282.9|10299.6|10279.6|10306.1|10286.1|10298.1|10278.1|128
1647876300000|2022-03-21 15:25:00|10299.9|10279.9|10304.4|10284.4|10306.4|10286.4|10298.9|10278.9|112
1647876600000|2022-03-21 15:30:00|10304.1|10284.1|10297.3|10277.3|10304.6|10284.6|10290.5|10270.5|165
1647876900000|2022-03-21 15:35:00|10296.8|10276.8|10306.3|10286.3|10307.5|10287.5|10294.3|10274.3|137
1647877200000|2022-03-21 15:40:00|10306.8|10286.8|10306.3|10286.3|10307.5|10287.5|10305.3|10285.3|50
1647877500000|2022-03-21 15:45:00|10306.5|10286.5|10292.3|10272.3|10307|10287|10290|10270|196
1647877800000|2022-03-21 15:50:00|10292|10272|10292|10272|10298.8|10278.8|10290.5|10270.5|217
1647878100000|2022-03-21 15:55:00|10291.8|10271.8|10303.3|10283.3|10306.3|10286.3|10291.8|10271.8|287
1647878400000|2022-03-21 16:00:00|10304.3|10284.3|10319.3|10299.3|10319.8|10299.8|10304.3|10284.3|224
1647878700000|2022-03-21 16:05:00|10320|10300|10323.8|10303.8|10325.5|10305.5|10318|10298|189
1647879000000|2022-03-21 16:10:00|10324|10304|10327|10307|10332.3|10312.3|10324|10304|235
1647879300000|2022-03-21 16:15:00|10328|10308|10327|10307|10330.8|10310.8|10323.8|10303.8|158
1647879600000|2022-03-21 16:20:00|10326.8|10306.8|10335.5|10315.5|10337.3|10317.3|10320|10300|175
1647879900000|2022-03-21 16:25:00|10335.8|10315.8|10334.5|10314.5|10335.8|10315.8|10325|10305|180
1647880200000|2022-03-21 16:30:00|10334|10314|10320.5|10300.5|10334.5|10314.5|10303|10283|546
1647880500000|2022-03-21 16:35:00|10320.8|10300.8|10311.5|10291.5|10321.5|10301.5|10300.3|10280.3|306
1647880800000|2022-03-21 16:40:00|10311.3|10291.3|10304.3|10284.3|10316.8|10296.8|10302.3|10282.3|242
1647881100000|2022-03-21 16:45:00|10304.1|10284.1|10303.3|10283.3|10310.8|10290.8|10299|10279|287
1647881400000|2022-03-21 16:50:00|10303|10283|10297.8|10277.8|10303.8|10283.8|10292.8|10272.8|314
1647881700000|2022-03-21 16:55:00|10298|10278|10315.3|10295.3|10319.3|10299.3|10290.5|10270.5|302
1647882000000|2022-03-21 17:00:00|10315|10295|10291.5|10271.5|10320.3|10300.3|10290.3|10270.3|185
1647882300000|2022-03-21 17:05:00|10291.3|10271.3|10288.5|10268.5|10291.3|10271.3|10280.8|10260.8|152
1647882600000|2022-03-21 17:10:00|10289.3|10269.3|10277.5|10257.5|10290.5|10270.5|10274|10254|158
1647882900000|2022-03-21 17:15:00|10277.8|10257.8|10257.5|10237.5|10277.8|10257.8|10257|10237|160
1647883200000|2022-03-21 17:20:00|10258|10238|10271|10251|10273.5|10253.5|10251.8|10231.8|180
1647883500000|2022-03-21 17:25:00|10270.8|10250.8|10277.3|10257.3|10277.3|10257.3|10270|10250|148
1647883800000|2022-03-21 17:30:00|10277.8|10257.8|10284.5|10264.5|10285.8|10265.8|10272|10252|97
1647884100000|2022-03-21 17:35:00|10284|10264|10283|10263|10285.3|10265.3|10278.3|10258.3|136
1647884400000|2022-03-21 17:40:00|10282.5|10262.5|10281.5|10261.5|10290.8|10270.8|10279.8|10259.8|142
1647884700000|2022-03-21 17:45:00|10282|10262|10290.5|10270.5|10292.8|10272.8|10281.8|10261.8|164
1647885000000|2022-03-21 17:50:00|10291|10271|10283.5|10263.5|10297.8|10277.8|10282.8|10262.8|146
1647885300000|2022-03-21 17:55:00|10284.5|10264.5|10294.5|10274.5|10294.5|10274.5|10281.8|10261.8|46
1647910800000|2022-03-22 01:00:00|10283.6|10261.6|10278.3|10257.3|10283.6|10261.6|10277|10256|10
1647911100000|2022-03-22 01:05:00|10279|10258|10292.3|10271.3|10301.5|10280.5|10278.3|10257.3|56
1647911400000|2022-03-22 01:10:00|10293|10272|10299|10278|10299.3|10278.3|10292.3|10271.3|35
1647911700000|2022-03-22 01:15:00|10297.8|10276.8|10297.3|10276.3|10300.8|10279.8|10290.3|10269.3|88
1647912000000|2022-03-22 01:20:00|10298.3|10277.3|10294|10273|10305|10284|10294|10273|108
1647912300000|2022-03-22 01:25:00|10295|10274|10292.3|10271.3|10295|10274|10291.3|10270.3|124
1647912600000|2022-03-22 01:30:00|10293|10272|10293|10272|10296|10275|10290.3|10269.3|98
1647912900000|2022-03-22 01:35:00|10293.8|10272.8|10298.8|10277.8|10302.3|10281.3|10292.8|10271.8|53
1647913200000|2022-03-22 01:40:00|10299.3|10278.3|10296.3|10275.3|10299.3|10278.3|10293.5|10272.5|132
1647913500000|2022-03-22 01:45:00|10295.5|10274.5|10287.8|10266.8|10297.5|10276.5|10285|10264|149
1647913800000|2022-03-22 01:50:00|10287.5|10266.5|10284.3|10263.3|10292.5|10271.5|10284.3|10263.3|187
1647914100000|2022-03-22 01:55:00|10285|10264|10271.3|10250.3|10289.5|10268.5|10268|10247|161
1647914400000|2022-03-22 02:00:00|10272.3|10251.3|10281|10260|10281|10260|10271|10250|108
1647914700000|2022-03-22 02:05:00|10280.9|10258.9|10279.8|10258.8|10281.3|10259.5|10275.3|10254.3|70
1647915000000|2022-03-22 02:10:00|10279|10258|10269.3|10248.3|10281|10260|10263.8|10242.8|103
1647915300000|2022-03-22 02:15:00|10270.3|10249.3|10271.3|10250.3|10273.3|10252.3|10269.5|10248.5|49
1647915600000|2022-03-22 02:20:00|10272|10251|10264|10243|10273.3|10252.3|10264|10243|39
1647915900000|2022-03-22 02:25:00|10265|10244|10264.3|10243.3|10266.3|10245.3|10262.8|10241.8|21
1647916200000|2022-03-22 02:30:00|10265.3|10244.3|10264|10243|10270.3|10249.3|10264|10242.8|48
1647916500000|2022-03-22 02:35:00|10265|10244|10266.5|10245.5|10266.5|10245.5|10263|10242|39
1647916800000|2022-03-22 02:40:00|10266|10245|10264.3|10243.3|10266|10245|10255.5|10234.5|93
1647917100000|2022-03-22 02:45:00|10265|10244|10263.3|10242.3|10269.8|10248.8|10261.5|10240.5|90
1647917400000|2022-03-22 02:50:00|10264.3|10243.3|10264|10243|10267.3|10246.3|10262.8|10241.8|47
1647917700000|2022-03-22 02:55:00|10264.5|10243.5|10273.5|10252.5|10274.3|10253.3|10263.8|10242.8|32
1647918000000|2022-03-22 03:00:00|10275.3|10254.3|10270|10249|10277.3|10256.3|10268.3|10247.3|74
1647918300000|2022-03-22 03:05:00|10269.3|10248.3|10273.3|10252.3|10273.5|10252.5|10268.5|10247.5|76
1647918600000|2022-03-22 03:10:00|10274|10253|10275.8|10254.8|10276.8|10255.8|10272.3|10250.5|84
1647918900000|2022-03-22 03:15:00|10274.8|10253.8|10280.5|10259.5|10280.5|10259.5|10272.5|10251.5|43
1647919200000|2022-03-22 03:20:00|10281|10260|10289.3|10268.3|10289.5|10268.5|10281|10260|39
1647919500000|2022-03-22 03:25:00|10290.8|10268.8|10292|10271|10299.5|10278.5|10290.5|10268.8|85
1647919800000|2022-03-22 03:30:00|10291.3|10270.3|10288|10267|10294.3|10273.3|10287.8|10266.8|24
1647920100000|2022-03-22 03:35:00|10289.8|10268.8|10294.3|10273.3|10296.8|10275.8|10289.5|10268.5|43
1647920400000|2022-03-22 03:40:00|10292.8|10271.8|10294.5|10273.5|10296.8|10275.8|10291.8|10270.8|36
1647920700000|2022-03-22 03:45:00|10293.8|10272.8|10295.3|10274.3|10296.8|10275.8|10292.8|10271.8|22
1647921000000|2022-03-22 03:50:00|10296.3|10275.3|10291.5|10270.5|10296.3|10275.3|10290.8|10269.8|15
1647921300000|2022-03-22 03:55:00|10290.8|10269.8|10291.3|10270.3|10291.3|10270.3|10289.3|10268.3|15
1647921600000|2022-03-22 04:00:00|10291.8|10270.8|10288.8|10267.8|10291.8|10270.8|10288.8|10267.8|10
1647921900000|2022-03-22 04:05:00|10288.5|10267.5|10290.8|10269.8|10291.3|10270.3|10288.5|10267.5|8
1647922200000|2022-03-22 04:10:00|10291.8|10270.8|10293.3|10272.3|10294.8|10273.8|10288.5|10267.5|32
1647922500000|2022-03-22 04:15:00|10292.5|10271.5|10287.5|10266.5|10294|10273|10287.5|10266.5|29
1647922800000|2022-03-22 04:20:00|10288.3|10267.3|10282.5|10261.5|10288.3|10267.3|10278|10257|47
1647923100000|2022-03-22 04:25:00|10281.8|10260.8|10283.5|10262.5|10283.8|10262.8|10281|10260|25
1647923400000|2022-03-22 04:30:00|10284|10263|10282.8|10261.8|10287.3|10266.3|10278.5|10257.5|30
1647923700000|2022-03-22 04:35:00|10282.5|10261.5|10279.5|10258.5|10282.5|10261.5|10279.5|10258.5|11
1647924000000|2022-03-22 04:40:00|10280.8|10259.8|10276|10255|10283|10262|10275.8|10254.8|25
1647924300000|2022-03-22 04:45:00|10276.8|10255.8|10271.8|10250.8|10278.3|10257.3|10271.8|10250.8|54
1647924600000|2022-03-22 04:50:00|10272.5|10251.5|10272.5|10251.5|10274.3|10253.3|10268|10247|46
1647924900000|2022-03-22 04:55:00|10271.5|10250.5|10272.5|10251.5|10275.8|10254.5|10271.3|10250.3|29
1647925200000|2022-03-22 05:00:00|10271.8|10250.8|10271.8|10250.8|10277.3|10256.3|10271.3|10250.3|50
1647925500000|2022-03-22 05:05:00|10272.5|10251.5|10262|10241|10272.5|10251.5|10262|10241|27
1647925800000|2022-03-22 05:10:00|10263.3|10242.3|10264.8|10243.8|10266.3|10245.3|10262.3|10241.3|17
1647926100000|2022-03-22 05:15:00|10265.8|10244.8|10257.3|10236.3|10265.8|10244.8|10247.3|10226.3|48
1647926400000|2022-03-22 05:20:00|10258|10237|10261|10240|10261|10240|10251.3|10230.3|39
1647926700000|2022-03-22 05:25:00|10261.8|10240.8|10264|10243|10265.5|10244.5|10259.8|10238.8|53
1647927000000|2022-03-22 05:30:00|10265|10244|10271|10250|10273.8|10252.8|10258.5|10237.5|148
1647927300000|2022-03-22 05:35:00|10270.3|10249.3|10274.8|10253.8|10278.5|10257.5|10265|10244|97
1647927600000|2022-03-22 05:40:00|10275.5|10254.5|10286.3|10265.3|10286.3|10265.3|10272.3|10251.3|105
1647927900000|2022-03-22 05:45:00|10284.8|10263.8|10274.3|10253.3|10286.1|10264.1|10272.5|10251.5|88
1647928200000|2022-03-22 05:50:00|10273.3|10252.3|10279|10258|10280.8|10259.8|10273.3|10252.3|52
1647928500000|2022-03-22 05:55:00|10278.3|10257.3|10276.3|10255.3|10284.3|10263.3|10276.3|10255.3|65
1647928800000|2022-03-22 06:00:00|10275.5|10254.5|10278|10257|10279.5|10258.5|10273.3|10252|74
1647929100000|2022-03-22 06:05:00|10278.8|10257.8|10275.3|10254.3|10278.8|10257.8|10270.5|10249.5|42
1647929400000|2022-03-22 06:10:00|10276|10255|10275.5|10254.5|10277.8|10256.8|10268.8|10247.8|101
1647929700000|2022-03-22 06:15:00|10276.3|10255.3|10265.3|10244.3|10276.3|10255.3|10264.5|10243.5|67
1647930000000|2022-03-22 06:20:00|10264.5|10243.5|10260.3|10239.3|10265.3|10244.3|10256.5|10235.5|98
1647930300000|2022-03-22 06:25:00|10259.8|10238.8|10255.3|10234.3|10263.5|10242.5|10255.3|10234.3|75
1647930600000|2022-03-22 06:30:00|10256|10235|10251.5|10230.5|10257|10236|10250|10228|76
1647930900000|2022-03-22 06:35:00|10252.3|10231.3|10255.5|10234.5|10257|10236|10250|10229|70
1647931200000|2022-03-22 06:40:00|10256|10235|10251.8|10230.8|10258.5|10237.5|10251.5|10230.5|45
1647931500000|2022-03-22 06:45:00|10251|10230|10253|10232|10254.8|10233.8|10249.5|10228.5|48
1647931800000|2022-03-22 06:50:00|10252.3|10231.3|10256.5|10235.5|10258.3|10237.3|10252.3|10231.3|38
1647932100000|2022-03-22 06:55:00|10257.3|10236.3|10253.5|10232.5|10260|10238.8|10253.3|10232.3|55
1647932400000|2022-03-22 07:00:00|10254.5|10233.5|10266.8|10245.8|10269.8|10248.8|10252.5|10231.5|52
1647932700000|2022-03-22 07:05:00|10267.5|10246.5|10267.5|10246.5|10272.5|10251.5|10266.8|10245.8|27
1647933000000|2022-03-22 07:10:00|10266.8|10245.8|10263.8|10242.8|10266.8|10245.8|10261.5|10240.5|19
1647933300000|2022-03-22 07:15:00|10264.8|10243.8|10273|10252|10275.3|10254.3|10263.8|10242.8|36
1647933600000|2022-03-22 07:20:00|10274.5|10253.5|10272.8|10251.8|10275|10254|10271.8|10250.8|14
1647933900000|2022-03-22 07:25:00|10271.8|10250.8|10261.5|10240.5|10271.8|10250.8|10260.5|10239.5|32
1647934200000|2022-03-22 07:30:00|10262.3|10241.3|10258.5|10237.5|10265.3|10244.3|10254.5|10233.5|63
1647934500000|2022-03-22 07:35:00|10259|10238|10263|10242|10263.8|10242.8|10253.5|10232.5|68
1647934800000|2022-03-22 07:40:00|10264|10243|10267.8|10246.8|10275|10254|10263|10242|49
1647935100000|2022-03-22 07:45:00|10267|10246|10254|10233|10269|10248|10254|10233|40
1647935400000|2022-03-22 07:50:00|10254.8|10233.8|10249|10228|10259|10238|10241|10220|106
1647935700000|2022-03-22 07:55:00|10248.3|10227.3|10253.8|10233.8|10261.3|10241.3|10248|10227.3|106
1647936000000|2022-03-22 08:00:00|10254|10234|10267.5|10247.5|10276.3|10256.3|10253.8|10233.8|203
1647936300000|2022-03-22 08:05:00|10267.8|10247.8|10276.5|10256.5|10280|10260|10266.5|10246.5|185
1647936600000|2022-03-22 08:10:00|10277|10257|10254.3|10234.3|10277.5|10257.5|10253.8|10233.8|250
1647936900000|2022-03-22 08:15:00|10253.5|10233.5|10265.3|10245.3|10269.3|10249.3|10244.5|10224.5|171
1647937200000|2022-03-22 08:20:00|10266.4|10246.4|10254|10234|10271|10251|10254|10234|136
1647937500000|2022-03-22 08:25:00|10253.8|10233.8|10250.3|10230.3|10256.8|10236.8|10241|10221|160
1647937800000|2022-03-22 08:30:00|10248.5|10228.5|10264.3|10244.3|10268.5|10248.5|10248.5|10228.5|206
1647938100000|2022-03-22 08:35:00|10263.8|10243.8|10280.3|10260.3|10280.3|10260.3|10262.5|10242.5|114
1647938400000|2022-03-22 08:40:00|10280.8|10260.8|10287|10267|10293|10273|10279.3|10259.3|184
1647938700000|2022-03-22 08:45:00|10286.3|10266.3|10282.3|10262.3|10295.8|10275.8|10279.3|10259.3|222
1647939000000|2022-03-22 08:50:00|10281.3|10261.3|10263.8|10243.8|10284|10264|10260.8|10240.8|197
1647939300000|2022-03-22 08:55:00|10264.8|10244.8|10272|10252|10273.3|10253.3|10264.8|10244.8|165
1647939600000|2022-03-22 09:00:00|10271.8|10251.8|10268.5|10248.5|10273.5|10253.5|10267.8|10247.8|142
1647939900000|2022-03-22 09:05:00|10268.3|10248.3|10268|10248|10277|10257|10265.8|10245.8|164
1647940200000|2022-03-22 09:10:00|10267.5|10247.5|10278|10258|10284.5|10264.5|10265.8|10245.8|191
1647940500000|2022-03-22 09:15:00|10277|10257|10301|10281|10301.3|10281.3|10272.5|10252.5|172
1647940800000|2022-03-22 09:20:00|10300.8|10280.8|10294|10274|10302.8|10282.8|10290.5|10270.5|166
1647941100000|2022-03-22 09:25:00|10294.3|10274.3|10321.8|10301.8|10322.3|10302.3|10291.3|10271.3|92
1647941400000|2022-03-22 09:30:00|10322.3|10302.3|10340.3|10320.3|10343|10323|10318.5|10298.5|140
1647941700000|2022-03-22 09:35:00|10342|10322|10337.8|10317.8|10344|10324|10328.3|10308.3|151
1647942000000|2022-03-22 09:40:00|10337.5|10317.5|10327|10307|10337.5|10317.5|10325.5|10305.5|146
1647942300000|2022-03-22 09:45:00|10327.3|10307.3|10319.8|10299.8|10327.5|10307.5|10310.6|10290.6|144
1647942600000|2022-03-22 09:50:00|10319|10299|10315.3|10295.3|10319.5|10299.5|10314.3|10294.3|87
1647942900000|2022-03-22 09:55:00|10316.3|10296.3|10317|10297|10319.8|10299.8|10312.3|10292.3|116
1647943200000|2022-03-22 10:00:00|10315.5|10295.5|10317.8|10297.8|10317.8|10297.8|10303.9|10283.9|122
1647943500000|2022-03-22 10:05:00|10318|10298|10317|10297|10319.5|10299.5|10315|10295|109
1647943800000|2022-03-22 10:10:00|10317.5|10297.5|10307.5|10287.5|10318.8|10298.8|10306.5|10286.5|90
1647944100000|2022-03-22 10:15:00|10308|10288|10301.5|10281.5|10309|10289|10301.3|10281.3|101
1647944400000|2022-03-22 10:20:00|10302.3|10282.3|10307|10287|10309|10289|10302|10282|61
1647944700000|2022-03-22 10:25:00|10307.5|10287.5|10311.1|10291.1|10313.5|10293.5|10306.8|10286.8|67
1647945000000|2022-03-22 10:30:00|10310.3|10290.3|10297.5|10277.5|10310.3|10290.3|10296.5|10276.5|96
1647945300000|2022-03-22 10:35:00|10298|10278|10304|10284|10304.3|10284.3|10297|10277|73
1647945600000|2022-03-22 10:40:00|10303|10283|10304.5|10284.5|10304.5|10284.5|10301|10281|47
1647945900000|2022-03-22 10:45:00|10304.3|10284.3|10309.5|10289.5|10310|10290|10301|10281|80
1647946200000|2022-03-22 10:50:00|10310|10290|10310|10290|10312.4|10292.4|10307.5|10287.5|70
1647946500000|2022-03-22 10:55:00|10309.8|10289.8|10308.8|10288.8|10313.9|10293.9|10308.3|10288.3|83
1647946800000|2022-03-22 11:00:00|10309|10289|10310.8|10290.8|10313.3|10293.3|10307.8|10287.8|59
1647947100000|2022-03-22 11:05:00|10311|10291|10307.3|10287.3|10315.5|10295.5|10306.3|10286.3|66
1647947400000|2022-03-22 11:10:00|10308|10288|10312.5|10292.5|10314|10294|10307.3|10287.3|46
1647947700000|2022-03-22 11:15:00|10312.8|10292.8|10317.3|10297.3|10318.8|10298.8|10312.8|10292.8|105
1647948000000|2022-03-22 11:20:00|10317.5|10297.5|10317|10297|10319|10299|10313.3|10293.3|74
1647948300000|2022-03-22 11:25:00|10317.3|10297.3|10317.8|10297.8|10319|10299|10315|10295|64
1647948600000|2022-03-22 11:30:00|10318.3|10298.3|10316.8|10296.8|10319|10299|10314.8|10294.8|50
1647948900000|2022-03-22 11:35:00|10316.3|10296.3|10325.3|10305.3|10326.5|10306.5|10313.5|10293.5|92
1647949200000|2022-03-22 11:40:00|10325.8|10305.8|10340|10320|10356.5|10336.5|10325.8|10305.8|213
1647949500000|2022-03-22 11:45:00|10340.3|10320.3|10336|10316|10352.3|10332.3|10336|10316|150
1647949800000|2022-03-22 11:50:00|10337.3|10317.3|10338.5|10318.5|10339.5|10319.5|10330.8|10310.8|112
1647950100000|2022-03-22 11:55:00|10338.3|10318.3|10337.8|10317.8|10342.5|10322.5|10336|10316|89
1647950400000|2022-03-22 12:00:00|10337.5|10317.5|10365.5|10345.5|10367|10347|10337|10317|219
1647950700000|2022-03-22 12:05:00|10364.8|10344.8|10367.3|10347.3|10378.5|10358.5|10362.3|10342.3|161
1647951000000|2022-03-22 12:10:00|10363.5|10343.5|10359.3|10339.3|10363.8|10343.8|10350.3|10330.3|91
1647951300000|2022-03-22 12:15:00|10360.8|10340.8|10347.8|10327.8|10360.8|10340.8|10346.8|10326.8|106
1647951600000|2022-03-22 12:20:00|10348.3|10328.3|10354.8|10334.8|10358.3|10338.3|10345.6|10325.6|123
1647951900000|2022-03-22 12:25:00|10355.5|10335.5|10372.3|10352.3|10372.8|10352.8|10349.9|10329.9|149
1647952200000|2022-03-22 12:30:00|10372.5|10352.5|10361.3|10341.3|10373.3|10353.3|10359.5|10339.5|168
1647952500000|2022-03-22 12:35:00|10361.5|10341.5|10361.3|10341.3|10364.8|10344.8|10352|10332|147
1647952800000|2022-03-22 12:40:00|10360|10340|10388|10368|10388.8|10368.8|10358.8|10338.8|159
1647953100000|2022-03-22 12:45:00|10388.3|10368.3|10382.3|10362.3|10394.8|10374.8|10376|10356|297
1647953400000|2022-03-22 12:50:00|10383|10363|10373.5|10353.5|10389.8|10369.8|10372.8|10352.8|243
1647953700000|2022-03-22 12:55:00|10373.8|10353.8|10365.5|10345.5|10382.3|10362.3|10362|10342|313
1647954000000|2022-03-22 13:00:00|10365.8|10345.8|10365.8|10345.8|10373.8|10353.8|10346.8|10326.8|629
1647954300000|2022-03-22 13:05:00|10366|10346|10357|10337|10385|10365|10355.3|10335.3|474
1647954600000|2022-03-22 13:10:00|10357.3|10337.3|10348|10328|10362.5|10342.5|10345.3|10325.3|330
1647954900000|2022-03-22 13:15:00|10347.8|10327.8|10333.8|10313.8|10355|10335|10333.5|10313.5|342
1647955200000|2022-03-22 13:20:00|10334|10314|10322.8|10302.8|10334|10314|10315.3|10295.3|336
1647955500000|2022-03-22 13:25:00|10323|10303|10322|10302|10337.3|10317.3|10320.8|10300.8|284
1647955800000|2022-03-22 13:30:00|10321.8|10301.8|10323|10303|10336|10316|10321|10301|452
1647956100000|2022-03-22 13:35:00|10322.8|10302.8|10315.3|10295.3|10325.3|10305.3|10315.3|10295.3|318
1647956400000|2022-03-22 13:40:00|10315.8|10295.8|10301.3|10281.3|10315.8|10295.8|10298.8|10278.8|371
1647956700000|2022-03-22 13:45:00|10301|10281|10319.5|10299.5|10319.5|10299.5|10295.8|10275.8|388
1647957000000|2022-03-22 13:50:00|10319.8|10299.8|10326.5|10306.5|10329|10309|10310|10290|366
1647957300000|2022-03-22 13:55:00|10327|10307|10312.5|10292.5|10332.5|10312.5|10309.3|10289.3|370
1647957600000|2022-03-22 14:00:00|10312.8|10292.8|10303|10283|10314.8|10294.8|10301|10281|289
1647957900000|2022-03-22 14:05:00|10303.3|10283.3|10301.3|10281.3|10309|10289|10290.8|10270.8|425
1647958200000|2022-03-22 14:10:00|10301|10281|10285.3|10265.3|10303.8|10283.8|10282|10262|364
1647958500000|2022-03-22 14:15:00|10285|10265|10291.3|10271.3|10294.3|10274.3|10277.8|10257.8|307
1647958800000|2022-03-22 14:20:00|10288.5|10268.5|10284|10264|10293|10273|10282.8|10262.8|306
1647959100000|2022-03-22 14:25:00|10284.5|10264.5|10280.8|10260.8|10285|10265|10275.3|10255.3|364
1647959400000|2022-03-22 14:30:00|10280.5|10260.5|10297.3|10277.3|10299|10279|10277.8|10257.8|328
1647959700000|2022-03-22 14:35:00|10297.5|10277.5|10292.5|10272.5|10306|10286|10292.5|10272.5|209
1647960000000|2022-03-22 14:40:00|10291.3|10271.3|10291.3|10271.3|10296.5|10276.5|10287|10267|305
1647960300000|2022-03-22 14:45:00|10291|10271|10280.3|10260.3|10302|10282|10279.5|10259.5|258
1647960600000|2022-03-22 14:50:00|10280|10260|10297.3|10277.3|10299.5|10279.5|10277.8|10257.8|297
1647960900000|2022-03-22 14:55:00|10297|10277|10298.3|10278.3|10304.3|10284.3|10292|10272|184
1647961200000|2022-03-22 15:00:00|10298|10278|10284.3|10264.3|10298.3|10278.3|10284.3|10264.3|290
1647961500000|2022-03-22 15:05:00|10284.5|10264.5|10292.3|10272.3|10293.8|10273.8|10284.5|10264.5|215
1647961800000|2022-03-22 15:10:00|10291.5|10271.5|10286.3|10266.3|10291.8|10271.8|10280.5|10260.5|223
1647962100000|2022-03-22 15:15:00|10285.8|10265.8|10276.8|10256.8|10290.3|10270.3|10276.8|10256.8|222
1647962400000|2022-03-22 15:20:00|10276|10256|10268|10248|10281.3|10261.3|10255.8|10235.8|327
1647962700000|2022-03-22 15:25:00|10267.3|10247.3|10271.8|10251.8|10272.8|10252.8|10263.5|10243.5|213
1647963000000|2022-03-22 15:30:00|10271.5|10251.5|10274|10254|10275|10255|10260.5|10240.5|170
1647963300000|2022-03-22 15:35:00|10274.3|10254.3|10271|10251|10276|10256|10265.3|10245.3|231
1647963600000|2022-03-22 15:40:00|10270.5|10250.5|10274|10254|10280.8|10260.8|10269.8|10249.8|199
1647963900000|2022-03-22 15:45:00|10274.3|10254.3|10277.8|10257.8|10279|10259|10272.5|10252.5|146
1647964200000|2022-03-22 15:50:00|10278|10258|10260.8|10240.8|10282.5|10262.5|10260.3|10240.3|272
1647964500000|2022-03-22 15:55:00|10261|10241|10242.8|10222.8|10261.8|10241.8|10241.5|10221.5|269
1647964800000|2022-03-22 16:00:00|10243|10223|10256.3|10236.3|10260.8|10240.8|10239.3|10219.3|315
1647965100000|2022-03-22 16:05:00|10257.5|10237.5|10256.3|10236.3|10263.5|10243.5|10255.8|10235.8|236
1647965400000|2022-03-22 16:10:00|10256|10236|10260.3|10240.3|10263.8|10243.8|10250.8|10230.8|235
1647965700000|2022-03-22 16:15:00|10260|10240|10248.5|10228.5|10260|10240|10240.8|10220.8|232
1647966000000|2022-03-22 16:20:00|10249.8|10229.8|10253.5|10233.5|10261.8|10241.8|10249.8|10229.8|249
1647966300000|2022-03-22 16:25:00|10251.5|10231.5|10256.3|10236.3|10264|10244|10248.3|10228.3|267
1647966600000|2022-03-22 16:30:00|10256|10236|10255.8|10235.8|10258.8|10238.8|10247.5|10227.5|283
1647966900000|2022-03-22 16:35:00|10257|10237|10263.5|10243.5|10263.8|10243.8|10257|10237|110
1647967200000|2022-03-22 16:40:00|10264|10244|10268|10248|10268|10248|10262.3|10242.3|105
1647967500000|2022-03-22 16:45:00|10268.5|10248.5|10284.5|10264.5|10286.3|10266.3|10268.5|10248.5|185
1647967800000|2022-03-22 16:50:00|10283.5|10263.5|10279.5|10259.5|10284.5|10264.5|10274|10254|217
1647968100000|2022-03-22 16:55:00|10279|10259|10272.5|10252.5|10280.5|10260.5|10271|10251|337
1647968400000|2022-03-22 17:00:00|10273|10253|10285.5|10265.5|10286.5|10266.5|10268.5|10248.5|184
1647968700000|2022-03-22 17:05:00|10285|10265|10288.5|10268.5|10290.3|10270.3|10280|10260|104
1647969000000|2022-03-22 17:10:00|10288|10268|10291.8|10271.8|10293.8|10273.8|10287|10267|163
1647969300000|2022-03-22 17:15:00|10292.3|10272.3|10297.3|10277.3|10297.8|10277.8|10291.3|10271.3|58
1647969600000|2022-03-22 17:20:00|10297|10277|10292.3|10272.3|10298|10278|10289.3|10269.3|92
1647969900000|2022-03-22 17:25:00|10293|10273|10286.8|10266.8|10294|10274|10285.5|10265.5|116
1647970200000|2022-03-22 17:30:00|10287|10267|10296.5|10276.5|10297.3|10277.3|10283.5|10263.5|105
1647970500000|2022-03-22 17:35:00|10296|10276|10298.3|10278.3|10298.5|10278.5|10290.5|10270.5|130
1647970800000|2022-03-22 17:40:00|10298|10278|10291.3|10271.3|10299|10279|10291.3|10271.3|75
1647971100000|2022-03-22 17:45:00|10290.8|10270.8|10298.8|10278.8|10299.3|10279.3|10288.8|10268.8|102
1647971400000|2022-03-22 17:50:00|10298.3|10278.3|10298|10278|10299.5|10279.5|10290|10270|106
1647971700000|2022-03-22 17:55:00|10297.3|10277.3|10294|10274|10299.3|10279.3|10294|10274|89
1647997200000|2022-03-23 01:00:00|10283.1|10261.1|10267|10246|10283.1|10261.1|10266.3|10245.3|26
1647997500000|2022-03-23 01:05:00|10266.3|10245.3|10270.8|10249.8|10274.8|10253.5|10263.8|10242.8|86
1647997800000|2022-03-23 01:10:00|10270|10249|10276|10255|10282.9|10261.3|10269.3|10248.3|109
1647998100000|2022-03-23 01:15:00|10275.3|10254.3|10267|10246|10275.3|10254.3|10266.3|10245.3|50
1647998400000|2022-03-23 01:20:00|10267.5|10246.5|10266.3|10245.3|10267.9|10246.5|10264.3|10243.3|33
1647998700000|2022-03-23 01:25:00|10267|10246|10267.3|10246.3|10268.3|10247.3|10266.3|10245.3|16
1647999000000|2022-03-23 01:30:00|10268|10247|10263.8|10242.8|10268|10247|10260.5|10239.5|39
1647999300000|2022-03-23 01:35:00|10264.3|10243.3|10267.8|10246.8|10268|10247|10264.3|10243.3|17
1647999600000|2022-03-23 01:40:00|10268.5|10247.5|10273.8|10252.8|10274.3|10253.3|10267.5|10246.5|41
1647999900000|2022-03-23 01:45:00|10272.8|10251.8|10275.5|10254.5|10278.5|10257.5|10272|10251|77
1648000200000|2022-03-23 01:50:00|10276.3|10255.3|10281|10260|10282.5|10261.5|10274.8|10253.8|61
1648000500000|2022-03-23 01:55:00|10279.5|10258.5|10285.3|10264.3|10286|10265|10278|10257|30
1648000800000|2022-03-23 02:00:00|10284.5|10263.5|10288.8|10267.8|10289|10268|10281.8|10260.8|46
1648001100000|2022-03-23 02:05:00|10289.5|10268.5|10288|10267|10293|10272|10287.5|10266.5|64
1648001400000|2022-03-23 02:10:00|10286.5|10265.5|10287|10266|10290.5|10269.5|10283.3|10262.3|68
1648001700000|2022-03-23 02:15:00|10286.3|10265.3|10287.8|10266.8|10290|10269|10286.3|10265.3|23
1648002000000|2022-03-23 02:20:00|10288.8|10267.8|10291.5|10270.5|10293.5|10272.5|10288.8|10267.8|41
1648002300000|2022-03-23 02:25:00|10291.8|10270.8|10288.8|10267.8|10292.5|10271.5|10288|10267|18
1648002600000|2022-03-23 02:30:00|10289.5|10268.5|10303|10282|10304.5|10283.5|10289.5|10268.5|82
1648002900000|2022-03-23 02:35:00|10302.3|10281.3|10298.8|10277.8|10304.5|10283.5|10296.5|10275.5|64
1648003200000|2022-03-23 02:40:00|10299.8|10278.8|10296.5|10275.5|10301.8|10280.8|10293.8|10272.8|62
1648003500000|2022-03-23 02:45:00|10295.8|10274.8|10297.8|10276.8|10300.8|10279.8|10290.5|10269.5|59
1648003800000|2022-03-23 02:50:00|10298.3|10277.3|10297.8|10276.8|10302.5|10281.5|10296.3|10275.3|99
1648004100000|2022-03-23 02:55:00|10298.5|10277.5|10298.5|10277.5|10301.3|10279.3|10293.5|10272.5|98
1648004400000|2022-03-23 03:00:00|10297.8|10276.8|10296.5|10275.5|10301|10280|10294.8|10273.8|69
1648004700000|2022-03-23 03:05:00|10297.3|10276.3|10295.5|10274.5|10300.3|10279.3|10294.5|10273.5|50
1648005000000|2022-03-23 03:10:00|10294.8|10273.8|10291.3|10270.3|10297|10276|10290.5|10269.5|76
1648005300000|2022-03-23 03:15:00|10291|10270|10288.5|10267.5|10293.5|10272.5|10288|10267|68
1648005600000|2022-03-23 03:20:00|10287.8|10266.8|10286|10265|10288.8|10267.8|10283.3|10262.3|57
1648005900000|2022-03-23 03:25:00|10287|10266|10274.8|10253.8|10287|10266|10272.3|10251.3|96
1648006200000|2022-03-23 03:30:00|10275.3|10254.3|10274.8|10253.8|10280|10259|10273.5|10252.5|78
1648006500000|2022-03-23 03:35:00|10274|10253|10272.8|10251.8|10277.8|10256|10272.8|10251.8|36
1648006800000|2022-03-23 03:40:00|10271.8|10250.8|10272.3|10251.3|10273.3|10252.3|10268.5|10247.5|54
1648007100000|2022-03-23 03:45:00|10271.6|10249.6|10271.5|10250.5|10273|10252|10270.5|10249.3|28
1648007400000|2022-03-23 03:50:00|10272.3|10251.3|10269.5|10248.5|10273|10252|10265.8|10243.8|26
1648007700000|2022-03-23 03:55:00|10269.8|10248.8|10268.8|10247.8|10269.8|10248.8|10267.3|10245.9|21
1648008000000|2022-03-23 04:00:00|10268.3|10246.3|10270.5|10249.5|10270.8|10249.8|10268.3|10246.3|23
1648008300000|2022-03-23 04:05:00|10271.3|10250.3|10277|10256|10277|10256|10269.3|10248.3|21
1648008600000|2022-03-23 04:10:00|10277.8|10256.8|10272|10251|10279.8|10258.8|10272|10250.8|33
1648008900000|2022-03-23 04:15:00|10272.3|10251.3|10268.5|10247.5|10274.5|10253.5|10267|10246|29
1648009200000|2022-03-23 04:20:00|10267.5|10245.5|10273.3|10252.3|10273.3|10252.3|10266.8|10245.5|33
1648009500000|2022-03-23 04:25:00|10273.8|10252.8|10270.5|10249.5|10273.8|10252.8|10269.8|10248.8|12
1648009800000|2022-03-23 04:30:00|10270.8|10249.8|10262.5|10241.5|10271.3|10250.3|10261.8|10240.8|30
1648010100000|2022-03-23 04:35:00|10261.8|10240.8|10262.3|10241.3|10266.3|10245.3|10261.5|10240.5|20
1648010400000|2022-03-23 04:40:00|10263|10242|10260|10239|10263|10242|10260|10239|14
1648010700000|2022-03-23 04:45:00|10259|10238|10266|10245|10266.3|10245.3|10258.8|10237.8|25
1648011000000|2022-03-23 04:50:00|10265.3|10244.3|10266.8|10245.8|10266.8|10245.8|10265.3|10244.3|7
1648011300000|2022-03-23 04:55:00|10266|10245|10264|10243|10266|10245|10263.3|10242.3|12
1648011600000|2022-03-23 05:00:00|10264.8|10243.8|10262|10241|10268.3|10247.3|10261.5|10240.5|29
1648011900000|2022-03-23 05:05:00|10263.5|10242.5|10265.5|10244.5|10265.5|10244.5|10261.3|10240.3|17
1648012200000|2022-03-23 05:10:00|10264.8|10243.8|10263.8|10242.8|10265|10244|10263.8|10242.8|11
1648012500000|2022-03-23 05:15:00|10263|10242|10264.5|10243.5|10266|10245|10263|10242|19
1648012800000|2022-03-23 05:20:00|10263.8|10242.8|10266.5|10245.5|10266.5|10245.5|10263.8|10242.8|8
1648013100000|2022-03-23 05:25:00|10266|10245|10276.3|10255.3|10276.3|10255.3|10265.6|10243.6|34
1648013400000|2022-03-23 05:30:00|10277|10256|10281.5|10260.5|10282.3|10261.3|10275.5|10254.5|57
1648013700000|2022-03-23 05:35:00|10282.3|10261.3|10279.5|10258.5|10285|10264|10277.8|10256.8|31
1648014000000|2022-03-23 05:40:00|10278.5|10256.5|10281.5|10260.5|10283.4|10262.3|10273.5|10252.5|58
1648014300000|2022-03-23 05:45:00|10282.3|10261.3|10282|10261|10284.5|10263.5|10280|10259|31
1648014600000|2022-03-23 05:50:00|10283|10262|10284.8|10263.8|10284.8|10263.8|10282|10261|17
1648014900000|2022-03-23 05:55:00|10282.8|10261.8|10284.5|10263.5|10284.8|10263.8|10281.3|10260.3|22
1648015200000|2022-03-23 06:00:00|10284|10263|10285.5|10264.5|10290.3|10269|10283.3|10262.3|33
1648015500000|2022-03-23 06:05:00|10284.8|10263.8|10286.8|10265.8|10287|10266|10281.5|10260.5|38
1648015800000|2022-03-23 06:10:00|10285|10264|10285|10263.5|10287.8|10266.8|10281.3|10260.3|49
1648016100000|2022-03-23 06:15:00|10284.3|10263.3|10291.3|10270.3|10293|10272|10284.3|10263.3|53
1648016400000|2022-03-23 06:20:00|10290.5|10269.5|10293.5|10272.5|10294.3|10273.3|10288|10267|56
1648016700000|2022-03-23 06:25:00|10291.8|10270.8|10293.8|10272.8|10301.3|10279.3|10291.8|10270.3|66
1648017000000|2022-03-23 06:30:00|10294.5|10273.5|10293|10272|10297|10275|10292.3|10271.3|37
1648017300000|2022-03-23 06:35:00|10292.3|10271.3|10283|10262|10292.3|10271.3|10282|10261|76
1648017600000|2022-03-23 06:40:00|10283.8|10262.8|10286.5|10265.5|10286.5|10265.5|10280.5|10259.5|42
1648017900000|2022-03-23 06:45:00|10287.3|10266.3|10288|10267|10290|10269|10286.3|10265.3|26
1648018200000|2022-03-23 06:50:00|10289|10268|10290.3|10269.3|10293.3|10272.3|10288|10267|29
1648018500000|2022-03-23 06:55:00|10291|10270|10282.8|10261.8|10294.8|10273.8|10282.5|10261.5|65
1648018800000|2022-03-23 07:00:00|10283.5|10262.5|10290.8|10269.5|10293.8|10272.8|10283|10262|46
1648019100000|2022-03-23 07:05:00|10289.8|10268.3|10279.5|10258.5|10290.5|10269.5|10273.8|10252.8|84
1648019400000|2022-03-23 07:10:00|10278.5|10256.8|10269|10248|10278.5|10256.8|10268.5|10247.5|40
1648019700000|2022-03-23 07:15:00|10268.3|10247.3|10269|10248|10275.5|10254.5|10265.8|10244.8|52
1648020000000|2022-03-23 07:20:00|10268.4|10246.4|10268.5|10247.5|10269.3|10248.3|10262.3|10241.3|59
1648020300000|2022-03-23 07:25:00|10267.8|10246.8|10272.5|10251.5|10272.5|10251.5|10267.8|10246.8|16
1648020600000|2022-03-23 07:30:00|10271.5|10250.5|10284.5|10263.5|10286.8|10265.8|10268|10247|67
1648020900000|2022-03-23 07:35:00|10283.8|10262.8|10302.3|10281.3|10303|10282|10279.3|10258.3|83
1648021200000|2022-03-23 07:40:00|10300.5|10279.5|10293.8|10272.8|10300.5|10279.5|10291.3|10270.3|38
1648021500000|2022-03-23 07:45:00|10293|10272|10309.8|10288.8|10314.1|10292.3|10292.8|10271.8|52
1648021800000|2022-03-23 07:50:00|10308.5|10287.5|10311.5|10290.5|10313.8|10292.8|10308|10287|27
1648022100000|2022-03-23 07:55:00|10310.8|10289.8|10314.3|10294.3|10314.3|10294.3|10306.3|10286.3|105
1648022400000|2022-03-23 08:00:00|10314|10294|10333.3|10313.3|10333.8|10313.8|10304|10284|166
1648022700000|2022-03-23 08:05:00|10332.5|10312.5|10341.5|10321.5|10345.5|10325.5|10324.8|10304.8|149
1648023000000|2022-03-23 08:10:00|10340.6|10320.6|10339.3|10319.3|10340.6|10320.6|10334.8|10314.8|117
1648023300000|2022-03-23 08:15:00|10338.5|10318.5|10319.3|10299.3|10339.5|10319.5|10318|10298|163
1648023600000|2022-03-23 08:20:00|10320.8|10300.8|10335.8|10315.8|10340|10320|10320.8|10300.8|174
1648023900000|2022-03-23 08:25:00|10336|10316|10342|10322|10343.8|10323.8|10336|10316|134
1648024200000|2022-03-23 08:30:00|10341.5|10321.5|10335|10315|10341.5|10321.5|10327|10307|151
1648024500000|2022-03-23 08:35:00|10334.8|10314.8|10346.5|10326.5|10353.3|10333.3|10334.8|10314.8|151
1648024800000|2022-03-23 08:40:00|10347|10327|10367|10347|10368.5|10348.5|10346.3|10326.3|211
1648025100000|2022-03-23 08:45:00|10367.3|10347.3|10355.3|10335.3|10373.6|10353.6|10355.3|10335.3|120
1648025400000|2022-03-23 08:50:00|10355.5|10335.5|10348.3|10328.3|10358.8|10338.8|10346|10326|125
1648025700000|2022-03-23 08:55:00|10348.5|10328.5|10344.5|10324.5|10349.3|10329.3|10340|10320|78
1648026000000|2022-03-23 09:00:00|10344.8|10324.8|10349.8|10329.8|10352.1|10332.1|10341.5|10321.5|82
1648026300000|2022-03-23 09:05:00|10350.3|10330.3|10344|10324|10352.5|10332.5|10342.5|10322.5|62
1648026600000|2022-03-23 09:10:00|10344.3|10324.3|10354.5|10334.5|10356.5|10336.5|10343.3|10323.3|89
1648026900000|2022-03-23 09:15:00|10355|10335|10356.5|10336.5|10363.5|10343.5|10349.8|10329.8|67
1648027200000|2022-03-23 09:20:00|10355.8|10335.8|10348.8|10328.8|10357.5|10337.5|10348|10328|49
1648027500000|2022-03-23 09:25:00|10348.5|10328.5|10338.3|10318.3|10350.8|10330.8|10338.3|10318.3|68
1648027800000|2022-03-23 09:30:00|10337.5|10317.5|10357.3|10337.3|10360.5|10340.5|10336.8|10316.8|89
1648028100000|2022-03-23 09:35:00|10357|10337|10368.9|10348.9|10371.3|10351.3|10354.3|10334.3|66
1648028400000|2022-03-23 09:40:00|10369.3|10349.3|10367.5|10347.5|10369.3|10349.3|10357.8|10337.8|51
1648028700000|2022-03-23 09:45:00|10367.3|10347.3|10362.8|10342.8|10368.8|10348.8|10362.4|10342.4|45
1648029000000|2022-03-23 09:50:00|10362.5|10342.5|10374.8|10354.8|10374.8|10354.8|10360.8|10340.8|82
1648029300000|2022-03-23 09:55:00|10376|10356|10365.8|10345.8|10377|10357|10365.5|10345.5|88
1648029600000|2022-03-23 10:00:00|10366.8|10346.8|10369.9|10349.9|10376|10356|10365.5|10345.5|116
1648029900000|2022-03-23 10:05:00|10371|10351|10368|10348|10371.3|10351.3|10358.5|10338.5|70
1648030200000|2022-03-23 10:10:00|10368.3|10348.3|10375|10355|10377|10357|10368.3|10348.3|63
1648030500000|2022-03-23 10:15:00|10374.8|10354.8|10372.8|10352.8|10375.6|10355.6|10370.4|10350.4|36
1648030800000|2022-03-23 10:20:00|10372.5|10352.5|10376|10356|10377.5|10357.5|10370|10350|59
1648031100000|2022-03-23 10:25:00|10375.8|10355.8|10369|10349|10375.8|10355.8|10362.3|10342.3|47
1648031400000|2022-03-23 10:30:00|10370|10350|10356.3|10336.3|10370|10350|10355.8|10335.8|25
1648031700000|2022-03-23 10:35:00|10357|10337|10364|10344|10364.1|10344.1|10353.8|10333.8|47
1648032000000|2022-03-23 10:40:00|10364.3|10344.3|10367.5|10347.5|10368|10348|10361.5|10341.5|67
1648032300000|2022-03-23 10:45:00|10367.3|10347.3|10358.3|10338.3|10367.3|10347.3|10355|10335|27
1648032600000|2022-03-23 10:50:00|10358.5|10338.5|10349.5|10329.5|10359.3|10339.3|10349|10329|34
1648032900000|2022-03-23 10:55:00|10350|10330|10349.3|10329.3|10354.3|10334.3|10344|10324|77
1648033200000|2022-03-23 11:00:00|10349.8|10329.8|10348|10328|10354.5|10334.5|10346.5|10326.5|68
1648033500000|2022-03-23 11:05:00|10348.5|10328.5|10349.5|10329.5|10351.5|10331.5|10345.3|10325.3|25
1648033800000|2022-03-23 11:10:00|10350.5|10330.5|10349|10329|10356.3|10336.3|10347.5|10327.5|56
1648034100000|2022-03-23 11:15:00|10349.1|10329.1|10348.5|10328.5|10350.3|10330.3|10345.8|10325.8|47
1648034400000|2022-03-23 11:20:00|10348.8|10328.8|10356|10336|10358.8|10338.8|10348.8|10328.8|39
1648034700000|2022-03-23 11:25:00|10357|10337|10355.3|10335.3|10358.5|10338.5|10351.5|10331.5|76
1648035000000|2022-03-23 11:30:00|10355.5|10335.5|10357.5|10337.5|10358.5|10338.5|10353|10333|51
1648035300000|2022-03-23 11:35:00|10357.3|10337.3|10352|10332|10357.8|10337.8|10349.8|10329.8|33
1648035600000|2022-03-23 11:40:00|10351.3|10331.3|10346.8|10326.8|10351.3|10331.3|10343|10323|65
1648035900000|2022-03-23 11:45:00|10347|10327|10349.3|10329.3|10350.5|10330.5|10346.5|10326.5|49
1648036200000|2022-03-23 11:50:00|10348|10328|10347.5|10327.5|10349|10329|10342.3|10322.3|48
1648036500000|2022-03-23 11:55:00|10347.3|10327.3|10352|10332|10353.8|10333.8|10343.5|10323.5|152
1648036800000|2022-03-23 12:00:00|10351.5|10331.5|10362.8|10342.8|10365|10345|10344.3|10324.3|122
1648037100000|2022-03-23 12:05:00|10363.3|10343.3|10359.5|10339.5|10371|10351|10359.3|10339.3|140
1648037400000|2022-03-23 12:10:00|10366.5|10346.5|10365.8|10345.8|10371.3|10351.3|10363.5|10343.5|124
1648037700000|2022-03-23 12:15:00|10365.3|10345.3|10354|10334|10365.8|10345.8|10350.8|10330.8|119
1648038000000|2022-03-23 12:20:00|10353.5|10333.5|10350.5|10330.5|10365.8|10345.8|10349.4|10329.4|94
1648038300000|2022-03-23 12:25:00|10350|10330|10341.8|10321.8|10355.5|10335.5|10338.3|10318.3|103
1648038600000|2022-03-23 12:30:00|10342.3|10322.3|10338.4|10318.4|10359|10339|10332.6|10312.6|270
1648038900000|2022-03-23 12:35:00|10338.6|10318.6|10342.8|10322.8|10343|10323|10327.8|10307.8|231
1648039200000|2022-03-23 12:40:00|10343|10323|10355.5|10335.5|10358|10338|10338|10318|190
1648039500000|2022-03-23 12:45:00|10355.8|10335.8|10351.5|10331.5|10360|10340|10348.8|10328.8|210
1648039800000|2022-03-23 12:50:00|10351.3|10331.3|10341|10321|10355.5|10335.5|10338.3|10318.3|206
1648040100000|2022-03-23 12:55:00|10341.3|10321.3|10338.8|10318.8|10343.3|10323.3|10336.3|10316.3|206
1648040400000|2022-03-23 13:00:00|10338|10318|10345.8|10325.8|10355.8|10335.8|10330.8|10310.8|429
1648040700000|2022-03-23 13:05:00|10346|10326|10357|10337|10358|10338|10346|10326|343
1648041000000|2022-03-23 13:10:00|10357.3|10337.3|10355.8|10335.8|10361.5|10341.5|10346.5|10326.5|297
1648041300000|2022-03-23 13:15:00|10355.3|10335.3|10349.3|10329.3|10364.3|10344.3|10349|10329|264
1648041600000|2022-03-23 13:20:00|10349.8|10329.8|10349|10329|10356.5|10336.5|10342|10322|210
1648041900000|2022-03-23 13:25:00|10348.8|10328.8|10354.5|10334.5|10356|10336|10345.3|10325.3|236
1648042200000|2022-03-23 13:30:00|10354.8|10334.8|10359.5|10339.5|10371|10351|10354.8|10334.8|417
1648042500000|2022-03-23 13:35:00|10360|10340|10368.8|10348.8|10373.3|10353.3|10357|10337|282
1648042800000|2022-03-23 13:40:00|10369|10349|10381.3|10361.3|10383.6|10363.6|10368.3|10348.3|326
1648043100000|2022-03-23 13:45:00|10381.5|10361.5|10377.5|10357.5|10389.8|10369.8|10376.8|10356.8|378
1648043400000|2022-03-23 13:50:00|10377|10357|10376.5|10356.5|10383.5|10363.5|10372.5|10352.5|298
1648043700000|2022-03-23 13:55:00|10377|10357|10378|10358|10387.5|10367.5|10376.8|10356.8|339
1648044000000|2022-03-23 14:00:00|10377.5|10357.5|10405.5|10385.5|10405.5|10385.5|10377.3|10357.3|297
1648044300000|2022-03-23 14:05:00|10406|10386|10418.8|10398.8|10435.5|10415.5|10403.5|10383.5|358
1648044600000|2022-03-23 14:10:00|10419.3|10399.3|10405|10385|10431.3|10411.3|10404.5|10384.5|315
1648044900000|2022-03-23 14:15:00|10405.3|10385.3|10382.3|10362.3|10406|10386|10376.5|10356.5|317
1648045200000|2022-03-23 14:20:00|10382|10362|10402.5|10382.5|10408.5|10388.5|10381.3|10361.3|194
1648045500000|2022-03-23 14:25:00|10402.8|10382.8|10417.3|10397.3|10417.5|10397.5|10398.5|10378.5|206
1648045800000|2022-03-23 14:30:00|10417.8|10397.8|10412.5|10392.5|10425.3|10405.3|10408.5|10388.5|210
1648046100000|2022-03-23 14:35:00|10412.8|10392.8|10403.3|10383.3|10414.3|10394.3|10399|10379|152
1648046400000|2022-03-23 14:40:00|10403.5|10383.5|10408.5|10388.5|10413.3|10393.3|10400.8|10380.8|233
1648046700000|2022-03-23 14:45:00|10409|10389|10409.3|10389.3|10411|10391|10400.3|10380.3|174
1648047000000|2022-03-23 14:50:00|10409.5|10389.5|10407.8|10387.8|10412|10392|10404.5|10384.5|162
1648047300000|2022-03-23 14:55:00|10407.5|10387.5|10394.8|10374.8|10407.8|10387.8|10387.5|10367.5|207
1648047600000|2022-03-23 15:00:00|10395|10375|10397|10377|10400.3|10380.3|10388.3|10368.3|238
1648047900000|2022-03-23 15:05:00|10397.5|10377.5|10396.3|10376.3|10403.3|10383.3|10394.8|10374.8|167
1648048200000|2022-03-23 15:10:00|10396|10376|10415.3|10395.3|10418|10398|10392.8|10372.8|185
1648048500000|2022-03-23 15:15:00|10414.5|10394.5|10406.8|10386.8|10419|10399|10406|10386|159
1648048800000|2022-03-23 15:20:00|10406|10386|10409.8|10389.8|10411|10391|10401|10381|165
1648049100000|2022-03-23 15:25:00|10408|10388|10390.5|10370.5|10408.5|10388.5|10390.5|10370.5|162
1648049400000|2022-03-23 15:30:00|10390.8|10370.8|10390.3|10370.3|10394.8|10374.8|10387.5|10367.5|184
1648049700000|2022-03-23 15:35:00|10390|10370|10398.5|10378.5|10398.5|10378.5|10379.3|10359.3|260
1648050000000|2022-03-23 15:40:00|10399|10379|10399.3|10379.3|10401.5|10381.5|10395|10375|210
1648050300000|2022-03-23 15:45:00|10399.5|10379.5|10380.5|10360.5|10400.3|10380.3|10377.3|10357.3|272
1648050600000|2022-03-23 15:50:00|10380.3|10360.3|10386.8|10366.8|10388.5|10368.5|10380.3|10360.3|225
1648050900000|2022-03-23 15:55:00|10385.8|10365.8|10394.8|10374.8|10397.3|10377.3|10384.8|10364.8|237
1648051200000|2022-03-23 16:00:00|10395.3|10375.3|10401|10381|10401.5|10381.5|10394|10374|222
1648051500000|2022-03-23 16:05:00|10400.5|10380.5|10404.8|10384.8|10405.8|10385.8|10397.5|10377.5|195
1648051800000|2022-03-23 16:10:00|10403.8|10383.8|10401.3|10381.3|10403.8|10383.8|10395.8|10375.8|117
1648052100000|2022-03-23 16:15:00|10401.5|10381.5|10406.5|10386.5|10406.8|10386.8|10395.8|10375.8|135
1648052400000|2022-03-23 16:20:00|10406.3|10386.3|10400.8|10380.8|10408.5|10388.5|10400.5|10380.5|129
1648052700000|2022-03-23 16:25:00|10400.3|10380.3|10410|10390|10413|10393|10399|10379|189
1648053000000|2022-03-23 16:30:00|10409.8|10389.8|10422.8|10402.8|10425.3|10405.3|10406|10386|285
1648053300000|2022-03-23 16:35:00|10421.8|10401.8|10434.3|10414.3|10438.5|10418.5|10420|10400|326
1648053600000|2022-03-23 16:40:00|10433.3|10413.3|10433.8|10413.8|10454.4|10434.4|10433|10413|261
1648053900000|2022-03-23 16:45:00|10434|10414|10448.8|10428.8|10457.8|10437.8|10432.8|10412.8|233
1648054200000|2022-03-23 16:50:00|10448.3|10428.3|10437.8|10417.8|10448.8|10428.8|10437|10417|133
1648054500000|2022-03-23 16:55:00|10437.5|10417.5|10441.5|10421.5|10444.8|10424.8|10435.8|10415.8|207
1648054800000|2022-03-23 17:00:00|10441.8|10421.8|10435.8|10415.8|10449|10429|10434.3|10414.3|166
1648055100000|2022-03-23 17:05:00|10437|10417|10438.3|10418.3|10441.5|10421.5|10434.8|10414.8|142
1648055400000|2022-03-23 17:10:00|10439.3|10419.3|10439.3|10419.3|10439.8|10419.8|10431.5|10411.5|106
1648055700000|2022-03-23 17:15:00|10439.5|10419.5|10438.8|10418.8|10439.8|10419.8|10432|10412|89
1648056000000|2022-03-23 17:20:00|10439.3|10419.3|10453.5|10433.5|10454.3|10434.3|10439.3|10419.3|99
1648056300000|2022-03-23 17:25:00|10453|10433|10447|10427|10458.3|10438.3|10443.8|10423.8|115
1648056600000|2022-03-23 17:30:00|10446.8|10426.8|10453.3|10433.3|10456.3|10436.3|10441.8|10421.8|152
1648056900000|2022-03-23 17:35:00|10452.8|10432.8|10458.5|10438.5|10458.5|10438.5|10452.3|10432.3|99
1648057200000|2022-03-23 17:40:00|10458|10438|10458.3|10438.3|10459|10439|10454.5|10434.5|81
1648057500000|2022-03-23 17:45:00|10458.8|10438.8|10449|10429|10458.8|10438.8|10446.5|10426.5|121
1648057800000|2022-03-23 17:50:00|10448|10428|10440.3|10420.3|10450|10430|10438.3|10418.3|117
1648058100000|2022-03-23 17:55:00|10440.8|10420.8|10443.8|10423.8|10445.6|10425.6|10440|10420|101
1648083600000|2022-03-24 01:00:00|10438.9|10416.9|10437.8|10416.8|10443.8|10422.8|10437|10416|42
1648083900000|2022-03-24 01:05:00|10438.8|10417.8|10434.5|10413.5|10440.8|10419.8|10433.5|10412.3|53
1648084200000|2022-03-24 01:10:00|10435.3|10414.3|10434.3|10413.3|10438|10417|10432.5|10411.5|81
1648084500000|2022-03-24 01:15:00|10435.3|10414.3|10421|10400|10438.5|10417.5|10419|10398|150
1648084800000|2022-03-24 01:20:00|10422|10401|10421.3|10400.3|10425.8|10404.8|10419.8|10398.8|170
1648085100000|2022-03-24 01:25:00|10422|10401|10423|10402|10426.3|10405.3|10421.3|10400.3|48
1648085400000|2022-03-24 01:30:00|10422.3|10401.3|10414.5|10393.5|10423.8|10402.8|10413.8|10392.8|93
1648085700000|2022-03-24 01:35:00|10413.5|10392.5|10429.8|10408.8|10430.8|10409.8|10413.5|10392.5|81
1648086000000|2022-03-24 01:40:00|10431.5|10410.5|10426.3|10405.3|10431.5|10410.5|10422.8|10401.3|53
1648086300000|2022-03-24 01:45:00|10425.5|10404.5|10422.8|10401.8|10425.5|10404.5|10418.5|10397.5|54
1648086600000|2022-03-24 01:50:00|10424|10403|10429.8|10408.8|10432.3|10411.3|10423.8|10402.8|67
1648086900000|2022-03-24 01:55:00|10430.5|10409.5|10433.3|10412.3|10434.3|10413.3|10430.5|10409.5|23
1648087200000|2022-03-24 02:00:00|10432.5|10411.5|10430.8|10409.8|10434|10413|10429.3|10408.3|53
1648087500000|2022-03-24 02:05:00|10430|10409|10430.8|10409.8|10434.3|10413.3|10429|10408|71
1648087800000|2022-03-24 02:10:00|10431.5|10410.5|10434.5|10413.5|10435.3|10414.3|10427.5|10406.5|83
1648088100000|2022-03-24 02:15:00|10433.8|10412.8|10450.8|10429.8|10451.5|10430.5|10432.8|10411.8|35
1648088400000|2022-03-24 02:20:00|10449|10428|10445.3|10424.3|10449.8|10428.8|10445|10424|27
1648088700000|2022-03-24 02:25:00|10446|10425|10445|10424|10447.5|10426.5|10444.8|10423.8|35
1648089000000|2022-03-24 02:30:00|10445.8|10424.8|10445.8|10424.8|10457.5|10436.3|10444|10423|118
1648089300000|2022-03-24 02:35:00|10446.5|10425.5|10440.5|10419.5|10448.5|10427.5|10437|10416|114
1648089600000|2022-03-24 02:40:00|10441.3|10420.3|10443|10422|10443.8|10422.8|10437.5|10416.5|36
1648089900000|2022-03-24 02:45:00|10443.8|10422.8|10446.8|10425.8|10449|10428|10442.5|10421.5|72
1648090200000|2022-03-24 02:50:00|10445.8|10424.8|10444.5|10423.5|10448.5|10427.5|10444.5|10423.5|43
1648090500000|2022-03-24 02:55:00|10443.3|10422.3|10442.5|10421.5|10445.8|10424.8|10440.8|10419.8|25
1648090800000|2022-03-24 03:00:00|10441.8|10420.8|10434|10413|10442.8|10421.8|10432.5|10411.5|46
1648091100000|2022-03-24 03:05:00|10434.8|10413.8|10439.3|10418.3|10439.3|10418.3|10434.8|10413.8|30
1648091400000|2022-03-24 03:10:00|10438.5|10417.5|10441|10420|10443.3|10422.3|10438|10416.8|58
1648091700000|2022-03-24 03:15:00|10440.3|10419.3|10437.8|10416.8|10443.3|10422.3|10432|10411|93
1648092000000|2022-03-24 03:20:00|10436.5|10415.5|10445.8|10424.8|10445.8|10424.8|10436.5|10415.5|45
1648092300000|2022-03-24 03:25:00|10446.3|10425.3|10452.8|10431.8|10452.8|10431.8|10446.3|10425.3|34
1648092600000|2022-03-24 03:30:00|10454|10433|10457.5|10436.5|10458.5|10437.5|10454|10433|26
1648092900000|2022-03-24 03:35:00|10455|10434|10451.8|10430.8|10455|10434|10451|10430|20
1648093200000|2022-03-24 03:40:00|10452.5|10431.5|10468.8|10447.8|10475|10454|10452.5|10431.5|60
1648093500000|2022-03-24 03:45:00|10469.5|10448.5|10462.8|10441.8|10470|10449|10462|10441|70
1648093800000|2022-03-24 03:50:00|10462.5|10441.5|10454|10433|10464.8|10443.8|10453.5|10432.5|58
1648094100000|2022-03-24 03:55:00|10454.8|10433.8|10443.3|10422.3|10456.8|10435.8|10443.3|10422.3|53
1648094400000|2022-03-24 04:00:00|10443.8|10422.8|10440|10419|10443.8|10422.8|10433.3|10412.3|70
1648094700000|2022-03-24 04:05:00|10440.8|10419.8|10445.3|10424.3|10445.3|10424.3|10440.8|10419.8|37
1648095000000|2022-03-24 04:10:00|10444.5|10423.5|10443.5|10422.5|10445.8|10424.8|10442.8|10421.8|40
1648095300000|2022-03-24 04:15:00|10444|10423|10437.5|10415.5|10444.4|10423|10435.5|10414.5|44
1648095600000|2022-03-24 04:20:00|10438.3|10417.3|10438.8|10417.8|10440.8|10419.8|10437.3|10416.3|39
1648095900000|2022-03-24 04:25:00|10437.5|10416.5|10435.5|10414.5|10439.8|10418.8|10434.8|10413.8|39
1648096200000|2022-03-24 04:30:00|10436.3|10415.3|10434.3|10413.3|10437|10416|10433.3|10412.3|21
1648096500000|2022-03-24 04:35:00|10434|10413|10431.5|10410.5|10434.8|10413.8|10431.5|10410.5|9
1648096800000|2022-03-24 04:40:00|10431.3|10410.3|10435.5|10414.5|10438.8|10417.8|10430.5|10409.5|42
1648097100000|2022-03-24 04:45:00|10436.5|10415.5|10440.3|10418.3|10442|10421|10436.5|10415.5|30
1648097400000|2022-03-24 04:50:00|10438.5|10417.5|10440|10419|10440.8|10419.5|10438.5|10417.5|22
1648097700000|2022-03-24 04:55:00|10440.8|10419.8|10440|10419|10440.8|10419.8|10439.3|10418.3|10
1648098000000|2022-03-24 05:00:00|10440.5|10419.5|10440.5|10419.5|10443|10422|10440|10419|19
1648098300000|2022-03-24 05:05:00|10440|10419|10440|10419|10443|10422|10440|10419|26
1648098600000|2022-03-24 05:10:00|10440.8|10419.8|10443.3|10422.3|10445|10424|10439.3|10417.5|47
1648098900000|2022-03-24 05:15:00|10444|10423|10442.3|10421.3|10444|10423|10441|10420|17
1648099200000|2022-03-24 05:20:00|10443|10422|10443.5|10422.5|10444.3|10423.3|10441|10420|19
1648099500000|2022-03-24 05:25:00|10442.8|10421.8|10448|10427|10448.5|10427.5|10442.5|10421.5|46
1648099800000|2022-03-24 05:30:00|10447.3|10426.3|10448.5|10427.5|10450.5|10429.5|10443.3|10422.3|87
1648100100000|2022-03-24 05:35:00|10449.5|10428.5|10460.3|10439.3|10465|10444|10448.8|10427.8|65
1648100400000|2022-03-24 05:40:00|10461.3|10440.3|10449|10428|10462.3|10440.3|10448|10427|86
1648100700000|2022-03-24 05:45:00|10449.3|10428.3|10443|10422|10450|10429|10440.5|10419.5|44
1648101000000|2022-03-24 05:50:00|10443.8|10422.8|10440.5|10419.5|10445|10423.5|10440.5|10419.5|35
1648101300000|2022-03-24 05:55:00|10439.8|10418.8|10433.3|10412.3|10441.3|10420.3|10433.3|10412.3|58
1648101600000|2022-03-24 06:00:00|10432.5|10411.5|10433.3|10412.3|10437.3|10416.3|10430.3|10409|58
1648101900000|2022-03-24 06:05:00|10432.3|10411.3|10438.8|10417.8|10440|10419|10427.5|10406.5|48
1648102200000|2022-03-24 06:10:00|10437.8|10416.8|10432.8|10411.8|10443.3|10422.3|10432.8|10411.8|78
1648102500000|2022-03-24 06:15:00|10433.5|10412.5|10433.8|10412.8|10438.3|10417|10432.8|10411|53
1648102800000|2022-03-24 06:20:00|10434.5|10413.5|10430.5|10409.5|10435.8|10414.8|10423.8|10402.8|86
1648103100000|2022-03-24 06:25:00|10430.8|10409.8|10428.8|10407.8|10430.8|10409.8|10427.3|10406.3|19
1648103400000|2022-03-24 06:30:00|10429.5|10408.5|10425|10404|10430.8|10409.8|10424.5|10403.5|45
1648103700000|2022-03-24 06:35:00|10425.8|10404.8|10426.3|10405.3|10427.8|10406.8|10423.8|10402.8|75
1648104000000|2022-03-24 06:40:00|10427|10406|10423|10402|10429.3|10408.3|10421.8|10400.8|95
1648104300000|2022-03-24 06:45:00|10423.5|10402.5|10427|10406|10428.5|10407.5|10422.8|10401.8|62
1648104600000|2022-03-24 06:50:00|10428|10407|10434|10413|10434.5|10413.5|10422.8|10401.8|30
1648104900000|2022-03-24 06:55:00|10433.3|10412.3|10427.8|10406.8|10433.3|10412.3|10427.8|10406.8|19
1648105200000|2022-03-24 07:00:00|10428.5|10407.5|10439|10418|10439|10418|10428.5|10407.5|39
1648105500000|2022-03-24 07:05:00|10438.3|10417.3|10454|10433|10458.5|10437.5|10432.5|10411.5|65
1648105800000|2022-03-24 07:10:00|10454.5|10433.5|10470.3|10449.3|10470.3|10449.3|10453.8|10432.8|61
1648106100000|2022-03-24 07:15:00|10469.3|10448.3|10477|10456|10484|10463|10467.5|10446.5|102
1648106400000|2022-03-24 07:20:00|10475.5|10454.5|10479|10458|10486.3|10465.3|10474.3|10453.3|65
1648106700000|2022-03-24 07:25:00|10479.8|10458.8|10468.8|10447.8|10486.3|10465.3|10468.8|10447.8|56
1648107000000|2022-03-24 07:30:00|10469.5|10448.5|10460|10439|10472.8|10451.8|10457.8|10436.8|96
1648107300000|2022-03-24 07:35:00|10459|10438|10451.5|10430.5|10462.5|10441.5|10449.5|10428.5|77
1648107600000|2022-03-24 07:40:00|10450.3|10429.3|10438.3|10417.3|10451|10430|10438|10417|74
1648107900000|2022-03-24 07:45:00|10437.5|10416.5|10451.5|10430.5|10451.5|10430.5|10435.5|10414.5|55
1648108200000|2022-03-24 07:50:00|10450.8|10429.8|10452.3|10431.3|10469.5|10448.5|10447.8|10426.8|89
1648108500000|2022-03-24 07:55:00|10451.8|10431.8|10454|10434|10456.5|10436.5|10447.8|10427.8|105
1648108800000|2022-03-24 08:00:00|10454.3|10434.3|10457.5|10437.5|10468|10448|10452.5|10432.5|194
1648109100000|2022-03-24 08:05:00|10457.8|10437.8|10486.8|10466.8|10512.8|10492.8|10456.5|10436.5|281
1648109400000|2022-03-24 08:10:00|10486|10466|10482.5|10462.5|10496.3|10476.3|10476.3|10456.3|365
1648109700000|2022-03-24 08:15:00|10483|10463|10498.3|10478.3|10499.3|10479.3|10480.3|10460.3|241
1648110000000|2022-03-24 08:20:00|10499|10479|10502.8|10482.8|10509.3|10489.3|10499|10479|170
1648110300000|2022-03-24 08:25:00|10503|10483|10497.8|10477.8|10504.5|10484.5|10497.5|10477.5|167
1648110600000|2022-03-24 08:30:00|10498|10478|10500.8|10480.8|10503.3|10483.3|10496.3|10476.3|201
1648110900000|2022-03-24 08:35:00|10500.3|10480.3|10502|10482|10514.8|10494.8|10497.8|10477.8|240
1648111200000|2022-03-24 08:40:00|10502.5|10482.5|10497.3|10477.3|10512.3|10492.3|10496.3|10476.3|166
1648111500000|2022-03-24 08:45:00|10497.5|10477.5|10488.3|10468.3|10497.5|10477.5|10487.8|10467.8|102
1648111800000|2022-03-24 08:50:00|10487.5|10467.5|10494.8|10474.8|10494.8|10474.8|10480.3|10460.3|182
1648112100000|2022-03-24 08:55:00|10494.5|10474.5|10485.3|10465.3|10496.5|10476.5|10484.8|10464.8|183
1648112400000|2022-03-24 09:00:00|10485.8|10465.8|10471.8|10451.8|10487.3|10467.3|10454.3|10434.3|187
1648112700000|2022-03-24 09:05:00|10471|10451|10463.5|10443.5|10476.8|10456.8|10459.8|10439.8|119
1648113000000|2022-03-24 09:10:00|10462.5|10442.5|10432.5|10412.5|10463.3|10443.3|10414.5|10394.5|240
1648113300000|2022-03-24 09:15:00|10432.3|10412.3|10400|10380|10432.5|10412.5|10393.9|10373.9|170
1648113600000|2022-03-24 09:20:00|10399.5|10379.5|10380.5|10360.5|10401.3|10381.3|10373.3|10353.3|230
1648113900000|2022-03-24 09:25:00|10382|10362|10394.4|10374.4|10395|10375|10373.8|10353.8|183
1648114200000|2022-03-24 09:30:00|10394.3|10374.3|10369.3|10349.3|10395.1|10375.1|10369.3|10349.3|131
1648114500000|2022-03-24 09:35:00|10369.5|10349.5|10411.5|10391.5|10411.5|10391.5|10369|10349|123
1648114800000|2022-03-24 09:40:00|10412.3|10392.3|10421|10401|10421.5|10401.5|10410.3|10390.3|57
1648115100000|2022-03-24 09:45:00|10420.8|10400.8|10421.5|10401.5|10430.4|10410.4|10418.5|10398.5|69
1648115400000|2022-03-24 09:50:00|10421.3|10401.3|10420|10400|10425.3|10405.3|10412|10392|99
1648115700000|2022-03-24 09:55:00|10420.5|10400.5|10426.5|10406.5|10426.6|10406.6|10411|10391|88
1648116000000|2022-03-24 10:00:00|10426.8|10406.8|10415.3|10395.3|10426.8|10406.8|10412.5|10392.5|114
1648116300000|2022-03-24 10:05:00|10415.5|10395.5|10423.5|10403.5|10429.3|10409.3|10412.3|10392.3|120
1648116600000|2022-03-24 10:10:00|10423.8|10403.8|10426.8|10406.8|10431.5|10411.5|10422.3|10402.3|88
1648116900000|2022-03-24 10:15:00|10427|10407|10440.8|10420.8|10446.4|10426.4|10426|10406|122
1648117200000|2022-03-24 10:20:00|10441.3|10421.3|10433.5|10413.5|10441.3|10421.3|10427.8|10407.8|140
1648117500000|2022-03-24 10:25:00|10433.3|10413.3|10448.5|10428.5|10448.5|10428.5|10433.3|10413.3|52
1648117800000|2022-03-24 10:30:00|10447.3|10427.3|10442.8|10422.8|10448.5|10428.5|10438|10418|120
1648118100000|2022-03-24 10:35:00|10443.8|10423.8|10447.3|10427.3|10447.8|10427.8|10439.5|10419.5|63
1648118400000|2022-03-24 10:40:00|10447.5|10427.5|10450|10430|10451|10431|10443|10423|49
1648118700000|2022-03-24 10:45:00|10450.3|10430.3|10446.5|10426.5|10452.5|10432.5|10446.3|10426.3|65
1648119000000|2022-03-24 10:50:00|10445.5|10425.5|10446.8|10426.8|10451.8|10431.8|10444.8|10424.8|78
1648119300000|2022-03-24 10:55:00|10445.8|10425.8|10449|10429|10449.3|10429.3|10437.9|10417.9|98
1648119600000|2022-03-24 11:00:00|10449.3|10429.3|10459.5|10439.5|10460.8|10440.8|10448.8|10428.8|119
1648119900000|2022-03-24 11:05:00|10459.8|10439.8|10461.5|10441.5|10467.3|10447.3|10457.5|10437.5|117
1648120200000|2022-03-24 11:10:00|10461.3|10441.3|10461.4|10441.4|10467.5|10447.5|10461|10441|131
1648120500000|2022-03-24 11:15:00|10460.3|10440.3|10466.5|10446.5|10467.3|10447.3|10460.3|10440.3|128
1648120800000|2022-03-24 11:20:00|10466.8|10446.8|10469.8|10449.8|10474.8|10454.8|10463.8|10443.8|88
1648121100000|2022-03-24 11:25:00|10469.5|10449.5|10466.5|10446.5|10470.8|10450.8|10464.3|10444.3|84
1648121400000|2022-03-24 11:30:00|10467|10447|10460.5|10440.5|10467.5|10447.5|10456.8|10436.8|99
1648121700000|2022-03-24 11:35:00|10460.3|10440.3|10471.8|10451.8|10473.5|10453.5|10460.3|10440.3|74
1648122000000|2022-03-24 11:40:00|10472|10452|10467.8|10447.8|10472.3|10452.3|10454|10434|246
1648122300000|2022-03-24 11:45:00|10468.5|10448.5|10474.5|10454.5|10479.3|10459.3|10468|10448|115
1648122600000|2022-03-24 11:50:00|10474.3|10454.3|10479|10459|10479|10459|10469.8|10449.8|146
1648122900000|2022-03-24 11:55:00|10479.5|10459.5|10478.3|10458.3|10480.8|10460.8|10478|10458|48
1648123200000|2022-03-24 12:00:00|10478.5|10458.5|10482.8|10462.8|10489.5|10469.5|10478.5|10458.5|112
1648123500000|2022-03-24 12:05:00|10483|10463|10482.3|10462.3|10486|10466|10480|10460|106
1648123800000|2022-03-24 12:10:00|10483.3|10463.3|10467.3|10447.3|10488.8|10468.8|10467|10447|138
1648124100000|2022-03-24 12:15:00|10467|10447|10455.5|10435.5|10471.8|10451.8|10431|10411|210
1648124400000|2022-03-24 12:20:00|10456|10436|10454.5|10434.5|10456.5|10436.5|10447.3|10427.3|165
1648124700000|2022-03-24 12:25:00|10455|10435|10427.5|10407.5|10456.3|10436.3|10427|10407|171
1648125000000|2022-03-24 12:30:00|10428|10408|10447.3|10427.3|10449.5|10429.5|10427|10407|228
1648125300000|2022-03-24 12:35:00|10445.8|10425.8|10442|10422|10448|10428|10437.9|10417.9|116
1648125600000|2022-03-24 12:40:00|10441.5|10421.5|10451.5|10431.5|10454.4|10434.4|10441.5|10421.5|109
1648125900000|2022-03-24 12:45:00|10452|10432|10452.5|10432.5|10453.8|10433.8|10443.5|10423.5|165
1648126200000|2022-03-24 12:50:00|10453|10433|10446.5|10426.5|10458.3|10438.3|10446.5|10426.5|210
1648126500000|2022-03-24 12:55:00|10447|10427|10447.8|10427.8|10452.3|10432.3|10437|10417|247
1648126800000|2022-03-24 13:00:00|10447.5|10427.5|10438.5|10418.5|10458.5|10438.5|10429|10409|457
1648127100000|2022-03-24 13:05:00|10439|10419|10472.3|10452.3|10472.3|10452.3|10439|10419|267
1648127400000|2022-03-24 13:10:00|10471.5|10451.5|10497.3|10477.3|10500.3|10480.3|10471|10451|351
1648127700000|2022-03-24 13:15:00|10498.5|10478.5|10475.3|10455.3|10500|10480|10474.8|10454.8|233
1648128000000|2022-03-24 13:20:00|10475|10455|10472.3|10452.3|10478.5|10458.5|10457.8|10437.8|260
1648128300000|2022-03-24 13:25:00|10471.5|10451.5|10458.3|10438.3|10471.5|10451.5|10457|10437|308
1648128600000|2022-03-24 13:30:00|10457|10437|10461|10441|10465.5|10445.5|10439.3|10419.3|341
1648128900000|2022-03-24 13:35:00|10460.8|10440.8|10449.3|10429.3|10466.3|10446.3|10444.9|10424.9|489
1648129200000|2022-03-24 13:40:00|10449.8|10429.8|10457.3|10437.3|10458.5|10438.5|10446.3|10426.3|253
1648129500000|2022-03-24 13:45:00|10457.8|10437.8|10467.5|10447.5|10468|10448|10456|10436|351
1648129800000|2022-03-24 13:50:00|10467.8|10447.8|10470|10450|10472.8|10452.8|10465.8|10445.8|354
1648130100000|2022-03-24 13:55:00|10470.3|10450.3|10454.5|10434.5|10470.3|10450.3|10454|10434|353
1648130400000|2022-03-24 14:00:00|10453.8|10433.8|10450.8|10430.8|10462.5|10442.5|10444.3|10424.3|252
1648130700000|2022-03-24 14:05:00|10451|10431|10429.5|10409.5|10455.5|10435.5|10429.3|10409.3|178
1648131000000|2022-03-24 14:10:00|10429.3|10409.3|10406|10386|10429.3|10409.3|10399.8|10379.8|371
1648131300000|2022-03-24 14:15:00|10406.3|10386.3|10420.8|10400.8|10422.8|10402.8|10405.8|10385.8|257
1648131600000|2022-03-24 14:20:00|10420.5|10400.5|10404.5|10384.5|10426|10406|10391|10371|266
1648131900000|2022-03-24 14:25:00|10404.3|10384.3|10415.8|10395.8|10418.8|10398.8|10400.8|10380.8|214
1648132200000|2022-03-24 14:30:00|10415.5|10395.5|10414.3|10394.3|10429.3|10409.3|10411.3|10391.3|236
1648132500000|2022-03-24 14:35:00|10414|10394|10406|10386|10425.5|10405.5|10405.5|10385.5|218
1648132800000|2022-03-24 14:40:00|10409.3|10389.3|10416.8|10396.8|10418.3|10398.3|10401|10381|250
1648133100000|2022-03-24 14:45:00|10416.5|10396.5|10404.8|10384.8|10421|10401|10399.8|10379.8|215
1648133400000|2022-03-24 14:50:00|10405.5|10385.5|10429.5|10409.5|10430.5|10410.5|10404.3|10384.3|239
1648133700000|2022-03-24 14:55:00|10429.8|10409.8|10437|10417|10438.3|10418.3|10429.8|10409.8|174
1648134000000|2022-03-24 15:00:00|10436.8|10416.8|10434.5|10414.5|10441|10421|10426|10406|256
1648134300000|2022-03-24 15:05:00|10434.8|10414.8|10428|10408|10440.5|10420.5|10422.3|10402.3|179
1648134600000|2022-03-24 15:10:00|10428.5|10408.5|10430.5|10410.5|10433.6|10413.6|10421.8|10401.8|195
1648134900000|2022-03-24 15:15:00|10430.8|10410.8|10406|10386|10441.8|10421.8|10405.5|10385.5|237
1648135200000|2022-03-24 15:20:00|10405.3|10385.3|10405.3|10385.3|10415.8|10395.8|10397.8|10377.8|239
1648135500000|2022-03-24 15:25:00|10405.8|10385.8|10406|10386|10411.5|10391.5|10403.3|10383.3|230
1648135800000|2022-03-24 15:30:00|10405.8|10385.8|10408.3|10388.3|10415.3|10395.3|10404.5|10384.5|157
1648136100000|2022-03-24 15:35:00|10407.3|10387.3|10398.5|10378.5|10407.3|10387.3|10395.3|10375.3|168
1648136400000|2022-03-24 15:40:00|10397.8|10377.8|10385.6|10365.6|10408.3|10388.3|10384|10364|201
1648136700000|2022-03-24 15:45:00|10388|10368|10386.3|10366.3|10392.3|10372.3|10378.5|10358.5|243
1648137000000|2022-03-24 15:50:00|10386|10366|10386|10366|10399.3|10379.3|10385.3|10365.3|248
1648137300000|2022-03-24 15:55:00|10386.3|10366.3|10397.8|10377.8|10398|10378|10381.5|10361.5|218
1648137600000|2022-03-24 16:00:00|10397.5|10377.5|10397.8|10377.8|10401.5|10381.5|10394.5|10374.5|241
1648137900000|2022-03-24 16:05:00|10397.5|10377.5|10394.8|10374.8|10398.3|10378.3|10392|10372|97
1648138200000|2022-03-24 16:10:00|10395.3|10375.3|10402.3|10382.3|10412|10392|10395.3|10375.3|174
1648138500000|2022-03-24 16:15:00|10401.8|10381.8|10402.3|10382.3|10404.3|10384.3|10400|10380|154
1648138800000|2022-03-24 16:20:00|10402.5|10382.5|10399.8|10379.8|10407|10387|10397.3|10377.3|132
1648139100000|2022-03-24 16:25:00|10399.5|10379.5|10399.5|10379.5|10405.5|10385.5|10397.8|10377.8|205
1648139400000|2022-03-24 16:30:00|10398.8|10378.8|10381.5|10361.5|10398.8|10378.8|10380.5|10360.5|202
1648139700000|2022-03-24 16:35:00|10381.3|10361.3|10376.3|10356.3|10384|10364|10376.3|10356.3|125
1648140000000|2022-03-24 16:40:00|10375.8|10355.8|10361.8|10341.8|10381|10361|10361.8|10341.8|192
1648140300000|2022-03-24 16:45:00|10361.3|10341.3|10357.5|10337.5|10363.3|10343.3|10353|10333|231
1648140600000|2022-03-24 16:50:00|10357.8|10337.8|10368.3|10348.3|10374|10354|10357.5|10337.5|231
1648140900000|2022-03-24 16:55:00|10368.5|10348.5|10359.5|10339.5|10368.5|10348.5|10356.3|10336.3|255
1648141200000|2022-03-24 17:00:00|10358|10338|10342.3|10322.3|10358.5|10338.5|10339.5|10319.5|135
1648141500000|2022-03-24 17:05:00|10342.8|10322.8|10332.8|10312.8|10342.8|10322.8|10328.3|10308.3|83
1648141800000|2022-03-24 17:10:00|10333.8|10313.8|10331|10311|10337.5|10317.5|10329.5|10309.5|126
1648142100000|2022-03-24 17:15:00|10332.3|10312.3|10325|10305|10333|10313|10321.8|10301.8|149
1648142400000|2022-03-24 17:20:00|10324.5|10304.5|10314|10294|10325.3|10305.3|10312|10292|97
1648142700000|2022-03-24 17:25:00|10313|10293|10315.8|10295.8|10324.8|10304.8|10292.3|10272.3|216
1648143000000|2022-03-24 17:30:00|10316.5|10296.5|10309.3|10289.3|10323.6|10303.6|10309.3|10289.3|128
1648143300000|2022-03-24 17:35:00|10310|10290|10311.8|10291.8|10315.8|10295.8|10303.3|10283.3|95
1648143600000|2022-03-24 17:40:00|10312.8|10292.8|10303.5|10283.5|10316.3|10296.3|10303.5|10283.5|77
1648143900000|2022-03-24 17:45:00|10303|10283|10317.5|10297.5|10325.3|10305.3|10303|10283|122
1648144200000|2022-03-24 17:50:00|10318|10298|10321.8|10301.8|10327.5|10307.5|10318|10298|116
1648144500000|2022-03-24 17:55:00|10322.1|10302.1|10319|10299|10329|10309|10318.8|10298.8|58
1648170000000|2022-03-25 01:00:00|10315.6|10293.6|10357.5|10336.5|10358.5|10337.5|10315.6|10293.6|22
1648170300000|2022-03-25 01:05:00|10358.3|10337.3|10353.9|10331.9|10366|10344.8|10351.5|10330.5|155
1648170600000|2022-03-25 01:10:00|10354|10332|10361.3|10340.3|10364.5|10343.5|10350.8|10329.8|219
1648170900000|2022-03-25 01:15:00|10360.5|10339.5|10355|10334|10366|10345|10353.8|10332.8|141
1648171200000|2022-03-25 01:20:00|10355.1|10333.1|10354.5|10333.5|10355.1|10333.8|10352.3|10331.3|21
1648171500000|2022-03-25 01:25:00|10354.3|10333.3|10370|10349|10372.8|10351.8|10353.8|10332.8|89
1648171800000|2022-03-25 01:30:00|10370.5|10349.5|10371.8|10350.8|10379|10357.5|10368|10347|245
1648172100000|2022-03-25 01:35:00|10371|10350|10369.9|10347.9|10372.5|10351.5|10366.8|10345.8|89
1648172400000|2022-03-25 01:40:00|10371.9|10349.9|10379.8|10358.8|10382|10361|10369.5|10347.5|105
1648172700000|2022-03-25 01:45:00|10380.3|10359.3|10378.3|10357.3|10382.3|10361.3|10378.3|10357.3|199
1648173000000|2022-03-25 01:50:00|10379|10358|10379.3|10358.3|10382.8|10361.8|10378|10357|123
1648173300000|2022-03-25 01:55:00|10380.8|10358.8|10375|10354|10381.5|10360.5|10375|10354|73
1648173600000|2022-03-25 02:00:00|10374.3|10353.3|10382.8|10361.8|10383.3|10362.3|10372.3|10351.3|92
1648173900000|2022-03-25 02:05:00|10382|10361|10382|10361|10383|10362|10374.8|10353.8|156
1648174200000|2022-03-25 02:10:00|10383.3|10362.3|10389.8|10368.8|10393.5|10371.8|10383.3|10362.3|33
1648174500000|2022-03-25 02:15:00|10389|10368|10389.8|10368.8|10390.8|10369.8|10388.3|10367.1|27
1648174800000|2022-03-25 02:20:00|10388.8|10367.8|10393.3|10372.3|10394.8|10373.8|10388.8|10367.8|27
1648175100000|2022-03-25 02:25:00|10393.8|10372.8|10391.8|10370.8|10393.8|10372.8|10390.8|10369.8|17
1648175400000|2022-03-25 02:30:00|10392.5|10371.5|10393.8|10372.8|10394.8|10373.8|10391.3|10370.3|32
1648175700000|2022-03-25 02:35:00|10393|10372|10387|10366|10393.5|10372.5|10384.5|10363.3|53
1648176000000|2022-03-25 02:40:00|10387.5|10366.5|10391.5|10370.5|10392.3|10371.3|10385.5|10364.5|37
1648176300000|2022-03-25 02:45:00|10390.8|10369.8|10388.8|10367.8|10392.3|10371.3|10388.8|10367.6|25
1648176600000|2022-03-25 02:50:00|10388|10367|10387.3|10365.3|10390.5|10369.5|10384|10363|36
1648176900000|2022-03-25 02:55:00|10386.3|10366.3|10392|10371|10392|10371|10386.3|10366.3|24
1648177200000|2022-03-25 03:00:00|10391.8|10370.8|10391.8|10370.8|10393.3|10372.3|10391|10370|17
1648177500000|2022-03-25 03:05:00|10392|10371|10391.5|10370.5|10392.3|10371.3|10391|10370|29
1648177800000|2022-03-25 03:10:00|10392.3|10371.3|10396.8|10375.8|10399.5|10378.5|10392.3|10371.3|23
1648178100000|2022-03-25 03:15:00|10397.5|10376.5|10401.5|10380.5|10402.3|10381.3|10396.3|10375.3|40
1648178400000|2022-03-25 03:20:00|10401|10380|10395.8|10374.8|10401.8|10380.8|10394|10373|71
1648178700000|2022-03-25 03:25:00|10397.4|10375.4|10399.8|10378.8|10407.3|10386|10397.4|10375.4|66
1648179000000|2022-03-25 03:30:00|10398.8|10377.8|10395.5|10374.5|10398.8|10377.8|10394.8|10373.8|26
1648179300000|2022-03-25 03:35:00|10394.5|10373.5|10383.8|10362.8|10395.5|10374.5|10382.3|10361.3|85
1648179600000|2022-03-25 03:40:00|10383|10362|10383.5|10362.5|10384.8|10363.8|10381.8|10360.8|85
1648179900000|2022-03-25 03:45:00|10382.8|10361.8|10383.3|10362.3|10385|10364|10381.3|10360.3|97
1648180200000|2022-03-25 03:50:00|10384|10363|10382.3|10361.3|10385.3|10364.3|10382|10361|58
1648180500000|2022-03-25 03:55:00|10382.8|10361.8|10383|10362|10387.3|10366.3|10382|10361|23
1648180800000|2022-03-25 04:00:00|10382|10361|10385.3|10364.3|10386.3|10365.3|10382|10361|21
1648181100000|2022-03-25 04:05:00|10386|10365|10380.5|10359.5|10386|10365|10379.3|10358.1|64
1648181400000|2022-03-25 04:10:00|10381|10360|10381|10360|10383.8|10362.8|10380.3|10359.3|32
1648181700000|2022-03-25 04:15:00|10381.5|10360.5|10381.8|10360.8|10382.5|10361.5|10379.5|10358.5|53
1648182000000|2022-03-25 04:20:00|10381|10360|10383|10362|10384|10363|10380|10359|25
1648182300000|2022-03-25 04:25:00|10384|10363|10385|10364|10387.8|10366.8|10383|10362|21
1648182600000|2022-03-25 04:30:00|10384.3|10363.3|10379|10358|10386|10365|10378.8|10357.8|33
1648182900000|2022-03-25 04:35:00|10380.5|10359.5|10382|10361|10382.5|10361.5|10378.5|10357.5|29
1648183200000|2022-03-25 04:40:00|10382.5|10361.5|10388.5|10367.5|10389.8|10368.8|10382.5|10361.5|17
1648183500000|2022-03-25 04:45:00|10388|10367|10387.3|10366.3|10388|10367|10386.5|10365.5|19
1648183800000|2022-03-25 04:50:00|10387.5|10366.5|10385.5|10364.5|10387.5|10366.5|10383.8|10362.8|19
1648184100000|2022-03-25 04:55:00|10386.3|10365.3|10383.5|10362.5|10386.3|10365.3|10382.3|10361.3|29
1648184400000|2022-03-25 05:00:00|10382.5|10361.5|10378|10357|10382.5|10361.5|10378|10357|69
1648184700000|2022-03-25 05:05:00|10378.8|10357.8|10375.3|10354.3|10380|10359|10375.3|10354.3|55
1648185000000|2022-03-25 05:10:00|10375|10354|10374|10353|10375.3|10354.3|10373|10352|38
1648185300000|2022-03-25 05:15:00|10373|10352|10374.5|10353.5|10374.5|10353.5|10372|10351|15
1648185600000|2022-03-25 05:20:00|10375.3|10354.3|10375.5|10354.5|10378.5|10357.5|10375|10354|21
1648185900000|2022-03-25 05:25:00|10375|10354|10372.5|10351.5|10375|10354|10371.5|10350.5|35
1648186200000|2022-03-25 05:30:00|10373.5|10352.5|10370.8|10349.5|10377.3|10356.3|10366|10345|147
1648186500000|2022-03-25 05:35:00|10372.3|10351.3|10361.5|10340.5|10375.8|10354.8|10358.8|10337.8|88
1648186800000|2022-03-25 05:40:00|10360|10339|10353.3|10332.3|10360.8|10339.8|10347.3|10326.3|120
1648187100000|2022-03-25 05:45:00|10351.8|10330.8|10362.3|10341.3|10365|10344|10351|10330|187
1648187400000|2022-03-25 05:50:00|10361.3|10340.3|10361|10340|10368.3|10347.3|10361|10340|81
1648187700000|2022-03-25 05:55:00|10360.3|10339.3|10362.3|10341.3|10362.3|10341.3|10355.8|10334.8|66
1648188000000|2022-03-25 06:00:00|10360.8|10339.8|10359.8|10338.8|10368.8|10347.8|10356|10335|108
1648188300000|2022-03-25 06:05:00|10361|10340|10359.5|10338.5|10364.3|10343.3|10358.5|10337.5|50
1648188600000|2022-03-25 06:10:00|10360.3|10339.3|10383.5|10362.5|10385.3|10364.3|10360.3|10339.3|81
1648188900000|2022-03-25 06:15:00|10382.8|10361.8|10379|10358|10385|10364|10377.5|10356.5|84
1648189200000|2022-03-25 06:20:00|10379.8|10358.8|10374.8|10353.8|10379.8|10358.8|10368.8|10347.8|52
1648189500000|2022-03-25 06:25:00|10374|10353|10367.8|10346.8|10374.8|10353.8|10364.5|10343.5|37
1648189800000|2022-03-25 06:30:00|10368.5|10347.5|10367.8|10346.8|10381|10360|10357|10336|211
1648190100000|2022-03-25 06:35:00|10366.5|10345.5|10369.8|10348.8|10369.8|10348.8|10362|10341|97
1648190400000|2022-03-25 06:40:00|10369.4|10347.4|10381.5|10360.5|10381.8|10360.8|10369.4|10347.4|28
1648190700000|2022-03-25 06:45:00|10380.8|10359.8|10383|10362|10384.5|10363.5|10380.8|10359.8|23
1648191000000|2022-03-25 06:50:00|10384.8|10363.8|10384.8|10363.8|10391.8|10370.8|10384.3|10363.3|61
1648191300000|2022-03-25 06:55:00|10386|10365|10382.8|10361.8|10388.3|10367.3|10381|10360|64
1648191600000|2022-03-25 07:00:00|10384|10363|10380.5|10359.5|10384|10363|10378.3|10356.8|23
1648191900000|2022-03-25 07:05:00|10379.8|10358.8|10382|10361|10383.3|10362.3|10374.8|10353.8|58
1648192200000|2022-03-25 07:10:00|10383|10362|10400.5|10379.5|10402.5|10381.5|10382.3|10360.3|73
1648192500000|2022-03-25 07:15:00|10399.8|10378.8|10398.8|10377.8|10399.8|10378.8|10391.8|10370.8|50
1648192800000|2022-03-25 07:20:00|10399.5|10378.5|10392.5|10371.5|10401.3|10380.3|10391.3|10370.3|56
1648193100000|2022-03-25 07:25:00|10391.8|10370.8|10377.3|10356.3|10392.3|10371.3|10376.8|10355.8|130
1648193400000|2022-03-25 07:30:00|10376.3|10355.3|10381.3|10360.3|10384|10363|10373.3|10352.3|99
1648193700000|2022-03-25 07:35:00|10380.5|10359.5|10381.5|10360.5|10381.5|10360.5|10370|10349|86
1648194000000|2022-03-25 07:40:00|10382.5|10361.5|10385.8|10364.8|10389.3|10368.3|10378.8|10357.8|51
1648194300000|2022-03-25 07:45:00|10386.3|10365.3|10392.5|10371.5|10393|10372|10384.3|10363.3|44
1648194600000|2022-03-25 07:50:00|10393.3|10372.3|10406.3|10385.3|10408|10387|10392.8|10371.8|81
1648194900000|2022-03-25 07:55:00|10405.5|10384.5|10421.3|10401.3|10423.3|10403.3|10400.5|10380.5|208
1648195200000|2022-03-25 08:00:00|10419.3|10399.3|10420.5|10400.5|10429.3|10409.3|10412.3|10392.3|264
1648195500000|2022-03-25 08:05:00|10420|10400|10402.3|10382.3|10425|10405|10402.3|10382.3|156
1648195800000|2022-03-25 08:10:00|10402|10382|10398.8|10378.8|10407.5|10387.5|10398.8|10378.8|170
1648196100000|2022-03-25 08:15:00|10398.3|10378.3|10384.5|10364.5|10400.3|10380.3|10383.8|10363.8|242
1648196400000|2022-03-25 08:20:00|10385|10365|10379|10359|10389.5|10369.5|10375|10355|177
1648196700000|2022-03-25 08:25:00|10378.8|10358.8|10373.3|10353.3|10381.5|10361.5|10368.8|10348.8|199
1648197000000|2022-03-25 08:30:00|10373.5|10353.5|10376.5|10356.5|10381|10361|10371.8|10351.8|174
1648197300000|2022-03-25 08:35:00|10376.8|10356.8|10378.8|10358.8|10381.5|10361.5|10373.8|10353.8|171
1648197600000|2022-03-25 08:40:00|10378.3|10358.3|10353.5|10333.5|10378.3|10358.3|10346.5|10326.5|243
1648197900000|2022-03-25 08:45:00|10353.8|10333.8|10328|10308|10356.5|10336.5|10327.8|10307.8|222
1648198200000|2022-03-25 08:50:00|10327.5|10307.5|10329|10309|10344.3|10324.3|10327.5|10307.5|177
1648198500000|2022-03-25 08:55:00|10329.3|10309.3|10333.5|10313.5|10337|10317|10328.5|10308.5|140
1648198800000|2022-03-25 09:00:00|10332.3|10312.3|10338.3|10318.3|10362.5|10342.5|10329.8|10309.8|194
1648199100000|2022-03-25 09:05:00|10338.5|10318.5|10357.3|10337.3|10360|10340|10333.8|10313.8|99
1648199400000|2022-03-25 09:10:00|10355.4|10335.4|10358.5|10338.5|10359.8|10339.8|10351|10331|97
1648199700000|2022-03-25 09:15:00|10358.8|10338.8|10342.5|10322.5|10359.8|10339.8|10339.3|10319.3|76
1648200000000|2022-03-25 09:20:00|10343|10323|10341.8|10321.8|10343.5|10323.5|10338.3|10318.3|41
1648200300000|2022-03-25 09:25:00|10342|10322|10335|10315|10343.5|10323.5|10333|10313|82
1648200600000|2022-03-25 09:30:00|10334.8|10314.8|10336.5|10316.5|10339|10319|10321.3|10301.3|115
1648200900000|2022-03-25 09:35:00|10336|10316|10336|10316|10339.3|10319.3|10329.8|10309.8|103
1648201200000|2022-03-25 09:40:00|10337|10317|10343|10323|10344.3|10324.3|10335.8|10315.8|61
1648201500000|2022-03-25 09:45:00|10342.8|10322.8|10338|10318|10344.5|10324.5|10337.5|10317.5|73
1648201800000|2022-03-25 09:50:00|10338.3|10318.3|10349.3|10329.3|10349.3|10329.3|10336.3|10316.3|84
1648202100000|2022-03-25 09:55:00|10347.5|10327.5|10342.3|10322.3|10347.5|10327.5|10338.5|10318.5|89
1648202400000|2022-03-25 10:00:00|10342|10322|10346|10326|10351.8|10331.8|10341.5|10321.5|116
1648202700000|2022-03-25 10:05:00|10346.3|10326.3|10343.8|10323.8|10347.8|10327.8|10341.3|10321.3|73
1648203000000|2022-03-25 10:10:00|10343.5|10323.5|10335|10315|10343.5|10323.5|10334.6|10314.6|48
1648203300000|2022-03-25 10:15:00|10334.3|10314.3|10341|10321|10343.3|10323.3|10333.6|10313.6|46
1648203600000|2022-03-25 10:20:00|10341.3|10321.3|10341.5|10321.5|10343.5|10323.5|10339.5|10319.5|49
1648203900000|2022-03-25 10:25:00|10341.3|10321.3|10340.3|10320.3|10349.3|10329.3|10339|10319|37
1648204200000|2022-03-25 10:30:00|10340.5|10320.5|10327.3|10307.3|10342.8|10322.8|10325.8|10305.8|44
1648204500000|2022-03-25 10:35:00|10327.5|10307.5|10318.3|10298.3|10327.5|10307.5|10317.5|10297.5|56
1648204800000|2022-03-25 10:40:00|10318|10298|10303.5|10283.5|10318|10298|10303.3|10283.3|60
1648205100000|2022-03-25 10:45:00|10303.8|10283.8|10303.1|10283.1|10313|10293|10301.3|10281.3|80
1648205400000|2022-03-25 10:50:00|10303|10283|10304.3|10284.3|10304.8|10284.8|10302.5|10282.5|46
1648205700000|2022-03-25 10:55:00|10303.8|10283.8|10301|10281|10303.8|10283.8|10299|10279|44
1648206000000|2022-03-25 11:00:00|10302|10282|10301.9|10281.9|10309|10289|10301.9|10281.9|69
1648206300000|2022-03-25 11:05:00|10301.5|10281.5|10288.5|10268.5|10302.5|10282.5|10286|10266|96
1648206600000|2022-03-25 11:10:00|10289.6|10269.6|10294.8|10274.8|10294.8|10274.8|10289.6|10269.6|25
1648206900000|2022-03-25 11:15:00|10294.5|10274.5|10293.5|10273.5|10301|10281|10292.8|10272.8|77
1648207200000|2022-03-25 11:20:00|10292.8|10272.8|10303.5|10283.5|10303.5|10283.5|10292.8|10272.8|96
1648207500000|2022-03-25 11:25:00|10303|10283|10309.8|10289.8|10309.8|10289.8|10302|10282|109
1648207800000|2022-03-25 11:30:00|10310|10290|10316|10296|10316.8|10296.8|10309.8|10289.8|80
1648208100000|2022-03-25 11:35:00|10316.3|10296.3|10305.8|10285.8|10317.3|10297.3|10303|10283|101
1648208400000|2022-03-25 11:40:00|10305|10285|10297.5|10277.5|10305.5|10285.5|10296.5|10276.5|101
1648208700000|2022-03-25 11:45:00|10298|10278|10303.5|10283.5|10305.5|10285.5|10297|10277|56
1648209000000|2022-03-25 11:50:00|10302.8|10282.8|10303.5|10283.5|10305.5|10285.5|10302.8|10282.8|53
1648209300000|2022-03-25 11:55:00|10304|10284|10311.5|10291.5|10311.8|10291.8|10300.5|10280.5|55
1648209600000|2022-03-25 12:00:00|10312|10292|10309|10289|10320.5|10300.5|10307.8|10287.8|124
1648209900000|2022-03-25 12:05:00|10308.5|10288.5|10320|10300|10323.5|10303.5|10308.3|10288.3|79
1648210200000|2022-03-25 12:10:00|10319|10299|10293|10273|10321|10301|10293|10273|89
1648210500000|2022-03-25 12:15:00|10293.3|10273.3|10294.5|10274.5|10297.8|10277.8|10288.5|10268.5|92
1648210800000|2022-03-25 12:20:00|10294.8|10274.8|10306.8|10286.8|10311.5|10291.5|10288.8|10268.8|188
1648211100000|2022-03-25 12:25:00|10306.3|10286.3|10303.5|10283.5|10306.3|10286.3|10293|10273|122
1648211400000|2022-03-25 12:30:00|10303.3|10283.3|10308.8|10288.8|10314.9|10294.9|10297|10277|156
1648211700000|2022-03-25 12:35:00|10308.5|10288.5|10301.5|10281.5|10311.8|10291.8|10288.5|10268.5|116
1648212000000|2022-03-25 12:40:00|10301.9|10281.9|10309.8|10289.8|10314|10294|10301.9|10281.9|88
1648212300000|2022-03-25 12:45:00|10309.3|10289.3|10310.5|10290.5|10319.5|10299.5|10302|10282|133
1648212600000|2022-03-25 12:50:00|10310.3|10290.3|10307.3|10287.3|10312.5|10292.5|10303.3|10283.3|125
1648212900000|2022-03-25 12:55:00|10306.8|10286.8|10304.8|10284.8|10314|10294|10301.5|10281.5|235
1648213200000|2022-03-25 13:00:00|10305.3|10285.3|10321.5|10301.5|10323|10303|10296.5|10276.5|343
1648213500000|2022-03-25 13:05:00|10321.3|10301.3|10307.3|10287.3|10324.5|10304.5|10307|10287|309
1648213800000|2022-03-25 13:10:00|10307|10287|10302.5|10282.5|10314.8|10294.8|10292.5|10272.5|326
1648214100000|2022-03-25 13:15:00|10301.8|10281.8|10312.5|10292.5|10314|10294|10295.5|10275.5|461
1648214400000|2022-03-25 13:20:00|10312|10292|10299.5|10279.5|10313.5|10293.5|10298.3|10278.3|322
1648214700000|2022-03-25 13:25:00|10300.3|10280.3|10291.5|10271.5|10300.5|10280.5|10287.3|10267.3|397
1648215000000|2022-03-25 13:30:00|10291.3|10271.3|10305.8|10285.8|10311.8|10291.8|10291.3|10271.3|465
1648215300000|2022-03-25 13:35:00|10305.5|10285.5|10298.8|10278.8|10307.8|10287.8|10296.3|10276.3|404
1648215600000|2022-03-25 13:40:00|10298.5|10278.5|10295|10275|10311|10291|10293|10273|376
1648215900000|2022-03-25 13:45:00|10295.3|10275.3|10310.8|10290.8|10311.8|10291.8|10294.5|10274.5|269
1648216200000|2022-03-25 13:50:00|10310.5|10290.5|10294|10274|10317.5|10297.5|10292.5|10272.5|314
1648216500000|2022-03-25 13:55:00|10294.5|10274.5|10282.5|10262.5|10296|10276|10276|10256|212
1648216800000|2022-03-25 14:00:00|10282.8|10262.8|10279.3|10259.3|10296.8|10276.8|10276|10256|364
1648217100000|2022-03-25 14:05:00|10279.8|10259.8|10285.5|10265.5|10286.8|10266.8|10279|10259|245
1648217400000|2022-03-25 14:10:00|10285.3|10265.3|10288|10268|10296|10276|10283.3|10263.3|249
1648217700000|2022-03-25 14:15:00|10287.8|10267.8|10282.8|10262.8|10291|10271|10276.8|10256.8|252
1648218000000|2022-03-25 14:20:00|10283|10263|10301.5|10281.5|10303.5|10283.5|10281|10261|221
1648218300000|2022-03-25 14:25:00|10301.8|10281.8|10314.5|10294.5|10314.5|10294.5|10296.5|10276.5|298
1648218600000|2022-03-25 14:30:00|10314.3|10294.3|10323.5|10303.5|10329|10309|10314.3|10294.3|245
1648218900000|2022-03-25 14:35:00|10323.8|10303.8|10338.5|10318.5|10340.8|10320.8|10323.5|10303.5|272
1648219200000|2022-03-25 14:40:00|10339.5|10319.5|10324.8|10304.8|10342.8|10322.8|10324.8|10304.8|243
1648219500000|2022-03-25 14:45:00|10324.3|10304.3|10312.3|10292.3|10329.5|10309.5|10309.8|10289.8|244
1648219800000|2022-03-25 14:50:00|10311.8|10291.8|10303.8|10283.8|10314|10294|10301.3|10281.3|334
1648220100000|2022-03-25 14:55:00|10304|10284|10294.5|10274.5|10304|10284|10291.5|10271.5|215
1648220400000|2022-03-25 15:00:00|10295|10275|10295.8|10275.8|10296.4|10276.4|10286.3|10266.3|198
1648220700000|2022-03-25 15:05:00|10296.3|10276.3|10296.3|10276.3|10302.5|10282.5|10289.5|10269.5|271
1648221000000|2022-03-25 15:10:00|10296.5|10276.5|10287|10267|10299.3|10279.3|10285.5|10265.5|269
1648221300000|2022-03-25 15:15:00|10286.8|10266.8|10292.3|10272.3|10292.3|10272.3|10285.8|10265.8|214
1648221600000|2022-03-25 15:20:00|10292.5|10272.5|10297.8|10277.8|10297.8|10277.8|10289.3|10269.3|288
1648221900000|2022-03-25 15:25:00|10298|10278|10307|10287|10309.3|10289.3|10297.8|10277.8|327
1648222200000|2022-03-25 15:30:00|10306.5|10286.5|10319.8|10299.8|10324|10304|10302|10282|315
1648222500000|2022-03-25 15:35:00|10320|10300|10303.8|10283.8|10321.5|10301.5|10299.3|10279.3|348
1648222800000|2022-03-25 15:40:00|10303.3|10283.3|10301|10281|10306.3|10286.3|10296.3|10276.3|234
1648223100000|2022-03-25 15:45:00|10300.8|10280.8|10302|10282|10302|10282|10296|10276|246
1648223400000|2022-03-25 15:50:00|10302.3|10282.3|10299.3|10279.3|10306.5|10286.5|10296|10276|248
1648223700000|2022-03-25 15:55:00|10301|10281|10290.8|10270.8|10301|10281|10288.3|10268.3|214
1648224000000|2022-03-25 16:00:00|10291|10271|10294.5|10274.5|10296.3|10276.3|10281.8|10261.8|362
1648224300000|2022-03-25 16:05:00|10293.8|10273.8|10301.3|10281.3|10302.3|10282.3|10292.3|10272.3|310
1648224600000|2022-03-25 16:10:00|10301.5|10281.5|10314.5|10294.5|10316.5|10296.5|10298|10278|253
1648224900000|2022-03-25 16:15:00|10314.8|10294.8|10313.8|10293.8|10318|10298|10310.3|10290.3|164
1648225200000|2022-03-25 16:20:00|10314.3|10294.3|10307.3|10287.3|10319.8|10299.8|10307|10287|285
1648225500000|2022-03-25 16:25:00|10307.5|10287.5|10313|10293|10315|10295|10304.5|10284.5|354
1648225800000|2022-03-25 16:30:00|10313.3|10293.3|10306.3|10286.3|10313.3|10293.3|10301.5|10281.5|203
1648226100000|2022-03-25 16:35:00|10306|10286|10303.8|10283.8|10307.5|10287.5|10301|10281|234
1648226400000|2022-03-25 16:40:00|10303.5|10283.5|10292.5|10272.5|10303.8|10283.8|10291.5|10271.5|255
1648226700000|2022-03-25 16:45:00|10292.3|10272.3|10265.8|10245.8|10297.3|10277.3|10265.5|10245.5|269
1648227000000|2022-03-25 16:50:00|10266.8|10246.8|10285.8|10265.8|10291|10271|10265.5|10245.5|285
1648227300000|2022-03-25 16:55:00|10285.3|10265.3|10272.5|10252.5|10286.3|10266.3|10268.3|10248.3|383
1648227600000|2022-03-25 17:00:00|10274.5|10254.5|10267.8|10247.8|10284.3|10264.3|10267.3|10247.3|219
1648227900000|2022-03-25 17:05:00|10267.5|10247.5|10261.8|10241.8|10269|10249|10261.8|10241.8|111
1648228200000|2022-03-25 17:10:00|10262.8|10242.8|10265|10245|10268.3|10248.3|10262.8|10242.8|113
1648228500000|2022-03-25 17:15:00|10264.8|10244.8|10269.3|10249.3|10274.3|10254.3|10263|10243|107
1648228800000|2022-03-25 17:20:00|10270.3|10250.3|10266.3|10246.3|10272.5|10252.5|10263.5|10243.5|111
1648229100000|2022-03-25 17:25:00|10267|10247|10269.5|10249.5|10269.5|10249.5|10263|10243|126
1648229400000|2022-03-25 17:30:00|10269|10249|10268.8|10248.8|10270.8|10250.8|10266|10246|147
1648229700000|2022-03-25 17:35:00|10269|10249|10269|10249|10269.5|10249.5|10263.5|10243.5|109
1648230000000|2022-03-25 17:40:00|10269.5|10249.5|10270.8|10250.8|10271|10251|10266.8|10246.8|98
1648230300000|2022-03-25 17:45:00|10271.3|10251.3|10274.3|10254.3|10275|10255|10269.5|10249.5|149
1648230600000|2022-03-25 17:50:00|10273.8|10253.8|10266.8|10246.8|10277.3|10257.3|10265|10245|200
1648230900000|2022-03-25 17:55:00|10265.8|10245.8|10275.5|10255.5|10276.5|10256.5|10265.8|10245.8|109
1648425600000|2022-03-28 00:00:00|10288.8|10266.8|10262.5|10241.5|10288.8|10266.8|10262.5|10241.5|11
1648425900000|2022-03-28 00:05:00|10261.5|10240.5|10257.8|10236.8|10261.5|10240.5|10255.8|10234.8|82
1648426200000|2022-03-28 00:10:00|10258.8|10237.8|10248.8|10227.8|10259.5|10238.5|10247.3|10226.3|108
1648426500000|2022-03-28 00:15:00|10249.5|10228.5|10221.9|10199.9|10250|10229|10211.5|10190.3|120
1648426800000|2022-03-28 00:20:00|10222|10200.5|10223.5|10202.5|10223.8|10202.8|10220.5|10199.5|38
1648427100000|2022-03-28 00:25:00|10224.3|10203.3|10227.5|10206.5|10233.5|10212.5|10224.3|10203.3|181
1648427400000|2022-03-28 00:30:00|10228|10207|10226|10205|10229.5|10208.5|10225|10204|148
1648427700000|2022-03-28 00:35:00|10226.8|10205.8|10228|10207|10230.8|10209.3|10225|10204|101
1648428000000|2022-03-28 00:40:00|10227.1|10205.1|10230.8|10209.8|10231.8|10210.8|10224.5|10203.1|115
1648428300000|2022-03-28 00:45:00|10231.5|10210.5|10227|10206|10231.5|10210.5|10225|10204|93
1648428600000|2022-03-28 00:50:00|10226.3|10205.3|10217|10196|10227.8|10206.8|10216.8|10195.8|55
1648428900000|2022-03-28 00:55:00|10217.8|10196.8|10219.8|10198.8|10223.8|10202.8|10217|10196|99
1648429200000|2022-03-28 01:00:00|10218.8|10197.8|10206.3|10185.3|10220|10199|10197.5|10176.5|283
1648429500000|2022-03-28 01:05:00|10205.3|10184.3|10223|10202|10223|10202|10205.3|10184.3|305
1648429800000|2022-03-28 01:10:00|10222.8|10201.8|10214.3|10193.3|10225.8|10204.8|10210.5|10188.9|415
1648430100000|2022-03-28 01:15:00|10213.5|10192.5|10210|10189|10213.5|10192.5|10205.3|10183.5|120
1648430400000|2022-03-28 01:20:00|10209.3|10188.3|10202|10181|10212.3|10191.3|10198|10177|207
1648430700000|2022-03-28 01:25:00|10201.3|10180.3|10180.6|10158.6|10205.5|10184.5|10180.6|10158.6|262
1648431000000|2022-03-28 01:30:00|10181|10159.5|10194.5|10173.5|10199.4|10178|10177|10156|211
1648431300000|2022-03-28 01:35:00|10193.8|10172.8|10201|10180|10201.5|10180.5|10192|10171|165
1648431600000|2022-03-28 01:40:00|10200.3|10179.3|10192.3|10171.3|10204.5|10183.5|10191.8|10170.8|72
1648431900000|2022-03-28 01:45:00|10193|10172|10192.3|10171.3|10194|10173|10185.5|10163.5|81
1648432200000|2022-03-28 01:50:00|10191.8|10170.8|10194|10173|10194|10173|10184.5|10163.5|81
1648432500000|2022-03-28 01:55:00|10193.5|10172.5|10199|10178|10201.3|10180.3|10193.5|10172.5|203
1648432800000|2022-03-28 02:00:00|10198|10177|10192.8|10171.8|10201.5|10180.5|10184.5|10163.5|207
1648433100000|2022-03-28 02:05:00|10193.5|10172.5|10192.8|10171|10193.5|10172.5|10185.8|10164.8|155
1648433400000|2022-03-28 02:10:00|10193.5|10171.8|10197.8|10176.8|10202|10181|10189.8|10168.8|175
1648433700000|2022-03-28 02:15:00|10198.5|10177.5|10196.8|10175.8|10198.8|10177.8|10194|10173|134
1648434000000|2022-03-28 02:20:00|10197.5|10176.5|10194.3|10173.3|10198.5|10177.5|10192.5|10171.5|58
1648434300000|2022-03-28 02:25:00|10193.5|10172.5|10193|10172|10193.5|10172.5|10184.5|10163.5|46
1648434600000|2022-03-28 02:30:00|10192|10171|10195|10174|10198|10177|10191.5|10170.5|144
1648434900000|2022-03-28 02:35:00|10195.8|10174.8|10210.3|10189.3|10212.3|10190.8|10195.8|10174.8|198
1648435200000|2022-03-28 02:40:00|10209.5|10188.5|10212|10191|10216.8|10195.8|10209.5|10188.5|122
1648435500000|2022-03-28 02:45:00|10212.8|10191.8|10222.8|10201.8|10225.5|10204.5|10210.8|10189.8|84
1648435800000|2022-03-28 02:50:00|10223.8|10202.8|10224.5|10203.5|10227.8|10206.8|10220.5|10199.5|60
1648436100000|2022-03-28 02:55:00|10223.8|10202.8|10224.8|10203.8|10226|10205|10220.8|10199.8|56
1648436400000|2022-03-28 03:00:00|10225.3|10204.3|10222.5|10201.5|10227.3|10206.3|10222|10201|107
1648436700000|2022-03-28 03:05:00|10223|10202|10228.8|10207.8|10228.8|10207.8|10222|10201|77
1648437000000|2022-03-28 03:10:00|10227.8|10206.8|10225.8|10204.8|10229.8|10208.8|10225.8|10204.8|46
1648437300000|2022-03-28 03:15:00|10227|10206|10226.5|10205.5|10228|10207|10222.5|10201.5|58
1648437600000|2022-03-28 03:20:00|10227.3|10206.3|10217.5|10196.5|10228|10207|10216|10195|91
1648437900000|2022-03-28 03:25:00|10219.1|10197.1|10217.5|10196.5|10219.5|10198.5|10214|10192.1|98
1648438200000|2022-03-28 03:30:00|10218.5|10197.5|10214|10193|10218.5|10197.5|10213|10192|37
1648438500000|2022-03-28 03:35:00|10215|10194|10213.5|10192.5|10215|10194|10211.8|10190.8|21
1648438800000|2022-03-28 03:40:00|10212.8|10191.8|10215|10194|10216.8|10195.8|10212|10191|28
1648439100000|2022-03-28 03:45:00|10214.5|10193.5|10224|10203|10226.3|10205.3|10214.5|10193.5|51
1648439400000|2022-03-28 03:50:00|10225|10204|10220.3|10199.3|10227.8|10206.8|10220.3|10199.3|71
1648439700000|2022-03-28 03:55:00|10219.5|10198.5|10216.3|10195.3|10222|10201|10215.3|10194.3|61
1648440000000|2022-03-28 04:00:00|10215.5|10194.5|10217.3|10196.3|10220.3|10199.3|10214|10193|25
1648440300000|2022-03-28 04:05:00|10218|10197|10217.5|10196.5|10218.3|10197.3|10216.5|10195.5|6
1648440600000|2022-03-28 04:10:00|10216.8|10195.8|10219.8|10198.8|10221.8|10200.8|10216.5|10195.5|26
1648440900000|2022-03-28 04:15:00|10219.5|10198.5|10219|10198|10221|10200|10218.5|10197.5|14
1648441200000|2022-03-28 04:20:00|10219.8|10198.8|10224.3|10203|10225|10203|10219.8|10198.8|29
1648441500000|2022-03-28 04:25:00|10222.8|10201.8|10222.3|10201.3|10224.5|10202.5|10221|10200|18
1648441800000|2022-03-28 04:30:00|10221.3|10200.3|10218.3|10197.3|10221.3|10200.3|10216.8|10195.8|24
1648442100000|2022-03-28 04:35:00|10218.8|10197.8|10219.8|10198.8|10221|10200|10217.5|10196.5|12
1648442400000|2022-03-28 04:40:00|10220.5|10199.5|10215.5|10194.5|10220.5|10199.5|10211.3|10190.3|22
1648442700000|2022-03-28 04:45:00|10214.5|10193.5|10213.8|10192.8|10215|10194|10211|10190|20
1648443000000|2022-03-28 04:50:00|10213|10192|10211.3|10190.3|10213|10192|10211.3|10190.3|10
1648443300000|2022-03-28 04:55:00|10211|10190|10212.5|10191.5|10214|10193|10211|10190|25
1648443600000|2022-03-28 05:00:00|10212|10191|10205.8|10184.8|10212.8|10191.8|10202.3|10181.3|51
1648443900000|2022-03-28 05:05:00|10206.5|10185.5|10203.8|10182.8|10208.3|10187.3|10203.3|10182.3|39
1648444200000|2022-03-28 05:10:00|10203.5|10182.5|10204.3|10183.3|10205.8|10184.8|10202.8|10181|29
1648444500000|2022-03-28 05:15:00|10203.5|10182.5|10198|10177|10203.5|10182.5|10194.8|10173.8|68
1648444800000|2022-03-28 05:20:00|10197|10176|10206|10185|10207.3|10185.3|10197|10176|77
1648445100000|2022-03-28 05:25:00|10204.8|10183.8|10198.3|10177.3|10205.3|10184.3|10193|10172|95
1648445400000|2022-03-28 05:30:00|10196.8|10175.8|10208.8|10187.8|10213.5|10192.5|10194|10173|143
1648445700000|2022-03-28 05:35:00|10208|10187|10203.3|10182.3|10209|10188|10196.8|10175.8|150
1648446000000|2022-03-28 05:40:00|10203.8|10182.8|10200|10179|10206|10185|10199.3|10178.3|69
1648446300000|2022-03-28 05:45:00|10200.8|10179.8|10198|10177|10202.3|10181.3|10191.3|10170.3|107
1648446600000|2022-03-28 05:50:00|10199.8|10178.8|10200.5|10179.5|10204.8|10183.8|10198.5|10177.5|137
1648446900000|2022-03-28 05:55:00|10201.3|10180.3|10203.5|10182.5|10204.5|10183.5|10198.5|10177.5|103
1648447200000|2022-03-28 06:00:00|10204|10183|10202.3|10181.3|10204.5|10183.5|10201.3|10180.3|80
1648447500000|2022-03-28 06:05:00|10201.5|10180.5|10203.3|10182.3|10204.3|10183.3|10199|10178|111
1648447800000|2022-03-28 06:10:00|10202.5|10181.5|10203.5|10182.5|10209|10188|10202.5|10181.5|72
1648448100000|2022-03-28 06:15:00|10202.8|10181.8|10190.8|10169.8|10203.5|10182.5|10188.3|10167.3|56
1648448400000|2022-03-28 06:20:00|10190|10169|10188.3|10167.3|10195.3|10174.3|10187.5|10166.5|114
1648448700000|2022-03-28 06:25:00|10187.5|10166.5|10182.3|10161.3|10188.8|10167.8|10179|10157.1|100
1648449000000|2022-03-28 06:30:00|10183|10162|10185.3|10164.3|10189.3|10168.3|10181.8|10160.8|143
1648449300000|2022-03-28 06:35:00|10186|10165|10186|10165|10187|10166|10181|10160|69
1648449600000|2022-03-28 06:40:00|10187.5|10166.5|10190.3|10169.3|10197|10175.8|10184.5|10163.5|80
1648449900000|2022-03-28 06:45:00|10189.5|10168.5|10195|10174|10198.5|10177.5|10188.8|10167.8|136
1648450200000|2022-03-28 06:50:00|10194.3|10173.3|10206.3|10185.3|10207.8|10186.8|10193.5|10172.5|115
1648450500000|2022-03-28 06:55:00|10205.5|10184.5|10200.8|10180.8|10215.8|10195.8|10200.8|10180.8|305
1648450800000|2022-03-28 07:00:00|10198.3|10178.3|10215.8|10195.8|10218.8|10198.8|10196.8|10176.8|278
1648451100000|2022-03-28 07:05:00|10216.8|10196.8|10235|10215|10239|10219|10210.8|10190.8|247
1648451400000|2022-03-28 07:10:00|10238|10218|10247.5|10227.5|10252.8|10232.8|10233.5|10213.5|241
1648451700000|2022-03-28 07:15:00|10247.3|10227.3|10251.5|10231.5|10256.3|10236.3|10240.3|10220.3|238
1648452000000|2022-03-28 07:20:00|10251.3|10231.3|10238.3|10218.3|10251.5|10231.5|10237.3|10217.3|244
1648452300000|2022-03-28 07:25:00|10238|10218|10241.8|10221.8|10246.3|10226.3|10235.5|10215.5|318
1648452600000|2022-03-28 07:30:00|10241.5|10221.5|10240.5|10220.5|10248.5|10228.5|10231.5|10211.5|247
1648452900000|2022-03-28 07:35:00|10240.3|10220.3|10244.8|10224.8|10244.8|10224.8|10239.3|10219.3|157
1648453200000|2022-03-28 07:40:00|10244.3|10224.3|10246.3|10226.3|10247.8|10227.8|10243.5|10223.5|201
1648453500000|2022-03-28 07:45:00|10246|10226|10253.5|10233.5|10256.3|10236.3|10245.8|10225.8|185
1648453800000|2022-03-28 07:50:00|10253|10233|10247.8|10227.8|10255.8|10235.8|10247.8|10227.8|205
1648454100000|2022-03-28 07:55:00|10247.5|10227.5|10260|10240|10264|10244|10244.3|10224.3|200
1648454400000|2022-03-28 08:00:00|10260.3|10240.3|10256|10236|10262|10242|10252.8|10232.8|222
1648454700000|2022-03-28 08:05:00|10256.3|10236.3|10275|10255|10279.3|10259.3|10256.3|10236.3|67
1648455000000|2022-03-28 08:10:00|10274.8|10254.8|10262.8|10242.8|10274.8|10254.8|10258.3|10238.3|92
1648455300000|2022-03-28 08:15:00|10263.3|10243.3|10268|10248|10271.3|10251.3|10263.3|10243.3|102
1648455600000|2022-03-28 08:20:00|10268.5|10248.5|10266.3|10246.3|10269.8|10249.8|10266|10246|84
1648455900000|2022-03-28 08:25:00|10265.8|10245.8|10261.3|10241.3|10265.8|10245.8|10256.5|10236.5|89
1648456200000|2022-03-28 08:30:00|10261|10241|10256.8|10236.8|10267.3|10247.3|10255.8|10235.8|99
1648456500000|2022-03-28 08:35:00|10256.3|10236.3|10262|10242|10262|10242|10255|10235|75
1648456800000|2022-03-28 08:40:00|10262.5|10242.5|10267.5|10247.5|10270.8|10250.8|10260.5|10240.5|58
1648457100000|2022-03-28 08:45:00|10267.8|10247.8|10269.5|10249.5|10270.5|10250.5|10264.4|10244.4|34
1648457400000|2022-03-28 08:50:00|10269.3|10249.3|10298.3|10278.3|10308.1|10288.1|10269.3|10249.3|165
1648457700000|2022-03-28 08:55:00|10296.6|10276.6|10280.8|10260.8|10296.6|10276.6|10279|10259|243
1648458000000|2022-03-28 09:00:00|10279.6|10259.6|10257.5|10237.5|10279.6|10259.6|10256.8|10236.8|143
1648458300000|2022-03-28 09:05:00|10257.3|10237.3|10247.3|10227.3|10257.8|10237.8|10246.3|10226.3|59
1648458600000|2022-03-28 09:10:00|10247|10227|10250.5|10230.5|10261.8|10241.8|10247|10227|117
1648458900000|2022-03-28 09:15:00|10250.8|10230.8|10252.5|10232.5|10256.3|10236.3|10249|10229|61
1648459200000|2022-03-28 09:20:00|10251.1|10231.1|10247.8|10227.8|10251.8|10231.8|10247.5|10227.5|20
1648459500000|2022-03-28 09:25:00|10248|10228|10240.8|10220.8|10249.8|10229.8|10240.8|10220.8|41
1648459800000|2022-03-28 09:30:00|10242.3|10222.3|10242|10222|10244.3|10224.3|10239.5|10219.5|58
1648460100000|2022-03-28 09:35:00|10242.3|10222.3|10253|10233|10253|10233|10242.3|10222.3|42
1648460400000|2022-03-28 09:40:00|10254.8|10234.8|10254.3|10234.3|10257.3|10237.3|10252.5|10232.5|53
1648460700000|2022-03-28 09:45:00|10254|10234|10249|10229|10256|10236|10249|10229|86
1648461000000|2022-03-28 09:50:00|10249.3|10229.3|10240.9|10220.9|10249.5|10229.5|10239.5|10219.5|35
1648461300000|2022-03-28 09:55:00|10239.8|10219.8|10233.3|10213.3|10241.8|10221.8|10232.3|10212.3|48
1648461600000|2022-03-28 10:00:00|10233.8|10213.8|10215.3|10195.3|10234.3|10214.3|10214.5|10194.5|112
1648461900000|2022-03-28 10:05:00|10215|10195|10215|10195|10219.5|10199.5|10212.8|10192.8|83
1648462200000|2022-03-28 10:10:00|10215.3|10195.3|10216.5|10196.5|10217|10197|10212.8|10192.8|65
1648462500000|2022-03-28 10:15:00|10215.5|10195.5|10208|10188|10215.5|10195.5|10203.5|10183.5|54
1648462800000|2022-03-28 10:20:00|10208.5|10188.5|10219.3|10199.3|10220.3|10200.3|10203.3|10183.3|108
1648463100000|2022-03-28 10:25:00|10218.3|10198.3|10227.3|10207.3|10229|10209|10218.3|10198.3|67
1648463400000|2022-03-28 10:30:00|10227.5|10207.5|10234.8|10214.8|10237.3|10217.3|10225.5|10205.5|112
1648463700000|2022-03-28 10:35:00|10235|10215|10242|10222|10242.3|10222.3|10232.8|10212.8|64
1648464000000|2022-03-28 10:40:00|10241.3|10221.3|10244.5|10224.5|10246.3|10226.3|10239.6|10219.6|94
1648464300000|2022-03-28 10:45:00|10245|10225|10245.8|10225.8|10248|10228|10243.3|10223.3|55
1648464600000|2022-03-28 10:50:00|10245.3|10225.3|10251|10231|10252.8|10232.8|10244.8|10224.8|89
1648464900000|2022-03-28 10:55:00|10250.8|10230.8|10250.3|10230.3|10252.3|10232.3|10249.8|10229.8|41
1648465200000|2022-03-28 11:00:00|10250.5|10230.5|10253|10233|10253.5|10233.5|10249.8|10229.8|63
1648465500000|2022-03-28 11:05:00|10251.8|10231.8|10252.5|10232.5|10252.5|10232.5|10248|10228|48
1648465800000|2022-03-28 11:10:00|10253|10233|10252.5|10232.5|10258.8|10238.8|10250.9|10230.9|87
1648466100000|2022-03-28 11:15:00|10251.5|10231.5|10257.5|10237.5|10258|10238|10249.5|10229.5|39
1648466400000|2022-03-28 11:20:00|10257.8|10237.8|10246.3|10226.3|10258|10238|10243.3|10223.3|71
1648466700000|2022-03-28 11:25:00|10245.8|10225.8|10241.8|10221.8|10247.8|10227.8|10241|10221|57
1648467000000|2022-03-28 11:30:00|10242.3|10222.3|10245.8|10225.8|10254.3|10234.3|10241.8|10221.8|150
1648467300000|2022-03-28 11:35:00|10245.3|10225.3|10239.5|10219.5|10245.3|10225.3|10239.5|10219.5|50
1648467600000|2022-03-28 11:40:00|10239|10219|10240.3|10220.3|10243|10223|10236.5|10216.5|89
1648467900000|2022-03-28 11:45:00|10240.5|10220.5|10237.5|10217.5|10242.5|10222.5|10234.8|10214.8|88
1648468200000|2022-03-28 11:50:00|10237.3|10217.3|10235.8|10215.8|10238|10218|10228.5|10208.5|75
1648468500000|2022-03-28 11:55:00|10235.5|10215.5|10234|10214|10241.5|10221.5|10233.5|10213.5|55
1648468800000|2022-03-28 12:00:00|10234.3|10214.3|10236.5|10216.5|10238|10218|10228.5|10208.5|113
1648469100000|2022-03-28 12:05:00|10237.3|10217.3|10233.8|10213.8|10238|10218|10233.8|10213.8|48
1648469400000|2022-03-28 12:10:00|10234.3|10214.3|10256|10236|10258.8|10238.8|10232.8|10212.8|132
1648469700000|2022-03-28 12:15:00|10256.5|10236.5|10261.5|10241.5|10263.8|10243.8|10256.5|10236.5|131
1648470000000|2022-03-28 12:20:00|10260|10240|10257|10237|10260|10240|10249.5|10229.5|139
1648470300000|2022-03-28 12:25:00|10256.8|10236.8|10254.8|10234.8|10268|10248|10254.8|10234.8|147
1648470600000|2022-03-28 12:30:00|10255|10235|10266.5|10246.5|10267|10247|10254.5|10234.5|132
1648470900000|2022-03-28 12:35:00|10267|10247|10255.5|10235.5|10267.3|10247.3|10255|10235|135
1648471200000|2022-03-28 12:40:00|10255.8|10235.8|10257.5|10237.5|10263.3|10243.3|10253.5|10233.5|124
1648471500000|2022-03-28 12:45:00|10256.8|10236.8|10257.3|10237.3|10258.5|10238.5|10256.3|10236.3|59
1648471800000|2022-03-28 12:50:00|10257.5|10237.5|10257|10237|10261.5|10241.5|10254.4|10234.4|67
1648472100000|2022-03-28 12:55:00|10256.8|10236.8|10256.5|10236.5|10257.3|10237.3|10252.8|10232.8|114
1648472400000|2022-03-28 13:00:00|10256|10236|10266.3|10246.3|10268|10248|10252|10232|339
1648472700000|2022-03-28 13:05:00|10266|10246|10259|10239|10271.3|10251.3|10258.8|10238.8|359
1648473000000|2022-03-28 13:10:00|10259.5|10239.5|10263.5|10243.5|10272.8|10252.8|10259|10239|372
1648473300000|2022-03-28 13:15:00|10264.3|10244.3|10271.5|10251.5|10277.3|10257.3|10262.8|10242.8|294
1648473600000|2022-03-28 13:20:00|10272|10252|10276.8|10256.8|10277.5|10257.5|10271.3|10251.3|180
1648473900000|2022-03-28 13:25:00|10276.3|10256.3|10277.3|10257.3|10277.8|10257.8|10275.5|10255.5|192
1648474200000|2022-03-28 13:30:00|10277|10257|10261.8|10241.8|10286|10266|10261|10241|446
1648474500000|2022-03-28 13:35:00|10261.5|10241.5|10256.8|10236.8|10269|10249|10256|10236|390
1648474800000|2022-03-28 13:40:00|10257.5|10237.5|10281.3|10261.3|10281.3|10261.3|10247.5|10227.5|389
1648475100000|2022-03-28 13:45:00|10281.5|10261.5|10274.8|10254.8|10282.8|10262.8|10268|10248|310
1648475400000|2022-03-28 13:50:00|10274.3|10254.3|10273|10253|10282.3|10262.3|10263.8|10243.8|295
1648475700000|2022-03-28 13:55:00|10273.3|10253.3|10296.3|10276.3|10297.5|10277.5|10273.3|10253.3|312
1648476000000|2022-03-28 14:00:00|10296.8|10276.8|10294|10274|10297|10277|10280|10260|267
1648476300000|2022-03-28 14:05:00|10293.8|10273.8|10308.8|10288.8|10313.8|10293.8|10293.5|10273.5|272
1648476600000|2022-03-28 14:10:00|10307.3|10287.3|10303|10283|10316.3|10296.3|10301|10281|344
1648476900000|2022-03-28 14:15:00|10302.8|10282.8|10322.8|10302.8|10333|10313|10301.5|10281.5|343
1648477200000|2022-03-28 14:20:00|10323.3|10303.3|10333.8|10313.8|10333.8|10313.8|10323|10303|277
1648477500000|2022-03-28 14:25:00|10333.5|10313.5|10332.8|10312.8|10347.3|10327.3|10331.8|10311.8|289
1648477800000|2022-03-28 14:30:00|10334.5|10314.5|10324|10304|10338.3|10318.3|10321|10301|273
1648478100000|2022-03-28 14:35:00|10324.3|10304.3|10337.8|10317.8|10338|10318|10321|10301|244
1648478400000|2022-03-28 14:40:00|10337.5|10317.5|10318.8|10298.8|10339|10319|10313.8|10293.8|225
1648478700000|2022-03-28 14:45:00|10319|10299|10313|10293|10326|10306|10311|10291|240
1648479000000|2022-03-28 14:50:00|10313.3|10293.3|10317.5|10297.5|10328.8|10308.8|10312.8|10292.8|225
1648479300000|2022-03-28 14:55:00|10317.8|10297.8|10326.8|10306.8|10327.3|10307.3|10309.8|10289.8|219
1648479600000|2022-03-28 15:00:00|10326.3|10306.3|10327.3|10307.3|10328|10308|10318.8|10298.8|365
1648479900000|2022-03-28 15:05:00|10327|10307|10333.3|10313.3|10334|10314|10321.5|10301.5|285
1648480200000|2022-03-28 15:10:00|10333.5|10313.5|10341.5|10321.5|10342.5|10322.5|10328.5|10308.5|123
1648480500000|2022-03-28 15:15:00|10341.3|10321.3|10336.5|10316.5|10344.3|10324.3|10330.5|10310.5|233
1648480800000|2022-03-28 15:20:00|10336.8|10316.8|10330.8|10310.8|10339.3|10319.3|10328.5|10308.5|271
1648481100000|2022-03-28 15:25:00|10330.5|10310.5|10337.5|10317.5|10337.8|10317.8|10326|10306|257
1648481400000|2022-03-28 15:30:00|10337.8|10317.8|10318.8|10298.8|10338.3|10318.3|10318|10298|229
1648481700000|2022-03-28 15:35:00|10318.5|10298.5|10335.3|10315.3|10335.5|10315.5|10312|10292|255
1648482000000|2022-03-28 15:40:00|10335.5|10315.5|10345|10325|10345.8|10325.8|10334.3|10314.3|195
1648482300000|2022-03-28 15:45:00|10346.3|10326.3|10347.8|10327.8|10355|10335|10346|10326|262
1648482600000|2022-03-28 15:50:00|10348|10328|10355|10335|10355.8|10335.8|10347.3|10327.3|211
1648482900000|2022-03-28 15:55:00|10355.8|10335.8|10340|10320|10356.5|10336.5|10339.8|10319.8|258
1648483200000|2022-03-28 16:00:00|10340.5|10320.5|10350.5|10330.5|10351.8|10331.8|10340.3|10320.3|196
1648483500000|2022-03-28 16:05:00|10351|10331|10337.8|10317.8|10355.5|10335.5|10336.5|10316.5|223
1648483800000|2022-03-28 16:10:00|10338|10318|10342|10322|10343.5|10323.5|10336.3|10316.3|218
1648484100000|2022-03-28 16:15:00|10342.3|10322.3|10337.5|10317.5|10343.3|10323.3|10336.8|10316.8|150
1648484400000|2022-03-28 16:20:00|10337.8|10317.8|10339.3|10319.3|10339.8|10319.8|10336.5|10316.5|97
1648484700000|2022-03-28 16:25:00|10339.5|10319.5|10342.8|10322.8|10348|10328|10339.3|10319.3|199
1648485000000|2022-03-28 16:30:00|10343|10323|10344|10324|10346|10326|10340.5|10320.5|140
1648485300000|2022-03-28 16:35:00|10344.3|10324.3|10348.8|10328.8|10349.3|10329.3|10344.3|10324.3|160
1648485600000|2022-03-28 16:40:00|10348.3|10328.3|10349|10329|10353.3|10333.3|10346|10326|170
1648485900000|2022-03-28 16:45:00|10348.5|10328.5|10350.8|10330.8|10352.5|10332.5|10346.3|10326.3|158
1648486200000|2022-03-28 16:50:00|10351.3|10331.3|10351.5|10331.5|10353.5|10333.5|10349.8|10329.8|108
1648486500000|2022-03-28 16:55:00|10351.8|10331.8|10349.5|10329.5|10354.3|10334.3|10349.5|10329.5|147
1648512000000|2022-03-29 00:00:00|10342.8|10321.8|10344.3|10323.3|10348.8|10327.8|10342.5|10321.5|19
1648512300000|2022-03-29 00:05:00|10343.8|10322.8|10341|10320|10344.5|10323.5|10336.3|10315.3|48
1648512600000|2022-03-29 00:10:00|10340.3|10319.3|10340.5|10319.5|10344|10323|10340|10319|111
1648512900000|2022-03-29 00:15:00|10339.8|10318.8|10344.8|10323.8|10347.8|10326.8|10339.8|10318.8|160
1648513200000|2022-03-29 00:20:00|10345.5|10324.5|10346.5|10325.5|10347.8|10326.8|10344.3|10323.3|131
1648513500000|2022-03-29 00:25:00|10345.5|10324.5|10344.5|10323.5|10346.8|10325.8|10343.5|10322.5|87
1648513800000|2022-03-29 00:30:00|10343.8|10322.8|10358|10337|10360.5|10339.5|10342.3|10321.3|84
1648514100000|2022-03-29 00:35:00|10357.3|10336.3|10353.8|10332.8|10357.3|10336.3|10352.5|10331.5|61
1648514400000|2022-03-29 00:40:00|10354.5|10333.5|10355|10334|10357|10336|10352|10331|94
1648514700000|2022-03-29 00:45:00|10355.3|10334.3|10351.8|10330.8|10357.8|10336.8|10351.3|10330.3|52
1648515000000|2022-03-29 00:50:00|10352.8|10331.8|10350|10329|10352.8|10331.8|10349.5|10328.5|59
1648515300000|2022-03-29 00:55:00|10349.3|10328.3|10341.5|10320.5|10350.8|10329.8|10339.8|10318.8|95
1648515600000|2022-03-29 01:00:00|10342.5|10321.5|10357.8|10336.8|10359.3|10337.8|10342.5|10321.5|183
1648515900000|2022-03-29 01:05:00|10358.5|10337.5|10346|10325|10358.5|10337.5|10346|10325|131
1648516200000|2022-03-29 01:10:00|10347|10326|10370.3|10349.3|10375.5|10354.5|10345.3|10324.3|171
1648516500000|2022-03-29 01:15:00|10371.5|10350.5|10375.8|10353.8|10382.3|10361.3|10369.5|10348.5|158
1648516800000|2022-03-29 01:20:00|10375.3|10353.5|10371.3|10350.3|10375.8|10354.8|10367.5|10346.5|90
1648517100000|2022-03-29 01:25:00|10372|10351|10367|10346|10377.3|10356.3|10367|10346|103
1648517400000|2022-03-29 01:30:00|10366.5|10345.5|10366.3|10345.3|10371.3|10350.3|10364.3|10343.3|94
1648517700000|2022-03-29 01:35:00|10367|10346|10356.3|10335.3|10368|10347|10351|10330|136
1648518000000|2022-03-29 01:40:00|10357|10336|10357.5|10336.5|10362.8|10341.8|10357|10336|80
1648518300000|2022-03-29 01:45:00|10357.8|10336.8|10355.3|10334.3|10358.3|10337.3|10351.3|10330.3|49
1648518600000|2022-03-29 01:50:00|10356|10335|10355|10334|10364.3|10343.3|10352.3|10331.3|88
1648518900000|2022-03-29 01:55:00|10356|10335|10363.8|10342.8|10364.3|10343.3|10353.8|10332.8|74
1648519200000|2022-03-29 02:00:00|10364.5|10343.5|10363.8|10342.8|10364.5|10343.5|10355.8|10334.8|86
1648519500000|2022-03-29 02:05:00|10364.5|10343.5|10360.3|10339.3|10364.8|10343.8|10359.5|10338.5|53
1648519800000|2022-03-29 02:10:00|10360.8|10339.8|10361.3|10340.3|10362.5|10341.5|10357.3|10336.3|42
1648520100000|2022-03-29 02:15:00|10360.5|10339.5|10359.8|10338.8|10362.3|10341.3|10359.8|10338.8|20
1648520400000|2022-03-29 02:20:00|10360.5|10339.5|10363.8|10342.8|10363.8|10342.8|10357.3|10336.3|42
1648520700000|2022-03-29 02:25:00|10362.3|10341.3|10359.5|10338.5|10363.5|10342.5|10359.5|10338.5|52
1648521000000|2022-03-29 02:30:00|10360|10339|10343.8|10322.8|10365.5|10344.5|10343.8|10322.8|97
1648521300000|2022-03-29 02:35:00|10343|10322|10348.5|10327.5|10353|10332|10343|10322|161
1648521600000|2022-03-29 02:40:00|10347.8|10326.8|10351.8|10330.8|10351.8|10330.8|10346.3|10325.3|126
1648521900000|2022-03-29 02:45:00|10352|10331|10349|10328|10352|10331|10346.3|10325.3|120
1648522200000|2022-03-29 02:50:00|10347.8|10326.8|10351|10330|10353.8|10332.8|10347.8|10326.8|109
1648522500000|2022-03-29 02:55:00|10350|10329|10351.5|10330.5|10353.8|10332.8|10349.3|10328.3|75
1648522800000|2022-03-29 03:00:00|10352.3|10331.3|10354.8|10333.8|10357.3|10336.3|10352|10331|51
1648523100000|2022-03-29 03:05:00|10355.5|10334.5|10352.8|10331.8|10359.8|10338.8|10352.8|10331.8|63
1648523400000|2022-03-29 03:10:00|10353.5|10332.5|10351.3|10330.3|10354.5|10333.5|10348.3|10327.3|91
1648523700000|2022-03-29 03:15:00|10351.8|10330.8|10343.5|10322.5|10351.8|10330.8|10342.8|10321.8|77
1648524000000|2022-03-29 03:20:00|10342.8|10321.8|10335.3|10314.3|10342.8|10321.8|10333.5|10312.5|71
1648524300000|2022-03-29 03:25:00|10334.5|10313.5|10331|10310|10334.5|10313.5|10327|10306|52
1648524600000|2022-03-29 03:30:00|10331.5|10310.5|10333.8|10312.8|10337.3|10316.3|10331|10310|54
1648524900000|2022-03-29 03:35:00|10332.8|10311.8|10330|10309|10332.8|10311.8|10325|10304|48
1648525200000|2022-03-29 03:40:00|10330.8|10309.8|10330.8|10309.8|10332.5|10311.5|10327|10306|55
1648525500000|2022-03-29 03:45:00|10330|10309|10330.5|10309.5|10332.8|10311.8|10328.5|10307.5|70
1648525800000|2022-03-29 03:50:00|10330.3|10309.3|10327.3|10306.3|10332|10311|10324.8|10303.8|71
1648526100000|2022-03-29 03:55:00|10328|10307|10317.3|10296.3|10329.3|10308.3|10317.3|10296.3|55
1648526400000|2022-03-29 04:00:00|10316.5|10295.5|10327|10306|10327|10306|10316.5|10295.5|42
1648526700000|2022-03-29 04:05:00|10327.8|10306.8|10329|10308|10329.8|10308.8|10325.5|10304.5|72
1648527000000|2022-03-29 04:10:00|10327.8|10306.8|10329.5|10308.5|10330.8|10309.8|10325|10304|76
1648527300000|2022-03-29 04:15:00|10328.8|10307.8|10329|10308|10330|10309|10326.5|10305.5|44
1648527600000|2022-03-29 04:20:00|10328.3|10307.3|10328.5|10307.5|10329|10308|10325|10304|43
1648527900000|2022-03-29 04:25:00|10327.3|10306.3|10326.8|10305.8|10328.8|10307.8|10324.3|10303.3|72
1648528200000|2022-03-29 04:30:00|10327.5|10306.5|10319.5|10298.5|10327.5|10306.5|10317.3|10296.3|38
1648528500000|2022-03-29 04:35:00|10320.3|10299.3|10328.3|10307.3|10329|10308|10319|10298|23
1648528800000|2022-03-29 04:40:00|10327.5|10306.5|10328|10307|10329.5|10308.5|10325|10304|60
1648529100000|2022-03-29 04:45:00|10327|10306|10329|10308|10330|10309|10325.8|10304.8|55
1648529400000|2022-03-29 04:50:00|10328|10307|10334|10313|10334.8|10313.8|10328|10307|54
1648529700000|2022-03-29 04:55:00|10333.3|10312.3|10330|10309|10333.3|10312.3|10328.8|10307.8|36
1648530000000|2022-03-29 05:00:00|10329|10308|10324|10303|10330|10309|10321.3|10300.3|72
1648530300000|2022-03-29 05:05:00|10323|10302|10320.5|10299.5|10327|10306|10318|10297|39
1648530600000|2022-03-29 05:10:00|10321.5|10300.5|10325.5|10304.5|10328|10307|10321.5|10300.5|30
1648530900000|2022-03-29 05:15:00|10326.3|10305.3|10326.3|10305.3|10327.3|10306.3|10325|10304|55
1648531200000|2022-03-29 05:20:00|10327|10306|10326.5|10305.5|10328.5|10307.5|10325.3|10304.3|62
1648531500000|2022-03-29 05:25:00|10327.3|10306.3|10322.5|10301.5|10330|10309|10321|10300|66
1648531800000|2022-03-29 05:30:00|10321.5|10300.5|10339.8|10318.8|10340.8|10319.8|10318.8|10297.8|141
1648532100000|2022-03-29 05:35:00|10340.5|10319.5|10336|10315|10340.5|10319.5|10329.8|10308.8|99
1648532400000|2022-03-29 05:40:00|10335.3|10314.3|10336.3|10315.3|10346|10325|10334.3|10313.3|153
1648532700000|2022-03-29 05:45:00|10337.3|10316.3|10338.8|10317.8|10342|10321|10337.3|10316.3|74
1648533000000|2022-03-29 05:50:00|10339.5|10318.5|10336.8|10315.8|10342|10321|10332.3|10311.3|92
1648533300000|2022-03-29 05:55:00|10336|10315|10340|10319|10340.3|10319.3|10333|10312|97
1648533600000|2022-03-29 06:00:00|10339.3|10318.3|10337|10316|10339.3|10318.3|10334.3|10313.3|45
1648533900000|2022-03-29 06:05:00|10336.3|10315.3|10338.5|10317.5|10340|10319|10335.5|10314.5|72
1648534200000|2022-03-29 06:10:00|10339.3|10318.3|10336.3|10315.3|10340|10319|10336.3|10315.3|141
1648534500000|2022-03-29 06:15:00|10335.5|10314.5|10336|10315|10336|10315|10331.8|10310.8|120
1648534800000|2022-03-29 06:20:00|10336.8|10315.8|10337.8|10316.8|10340.8|10319.8|10334.8|10313.8|79
1648535100000|2022-03-29 06:25:00|10338.5|10317.5|10330.3|10309.3|10338.5|10317.5|10327.3|10306.3|179
1648535400000|2022-03-29 06:30:00|10329.5|10308.5|10320|10299|10329.5|10308.5|10318.3|10297.3|147
1648535700000|2022-03-29 06:35:00|10320.8|10299.8|10329.8|10308.8|10330.8|10309.8|10320|10299|55
1648536000000|2022-03-29 06:40:00|10326.3|10305.3|10328.5|10307.5|10329.5|10308.5|10326|10305|42
1648536300000|2022-03-29 06:45:00|10329.3|10308.3|10358.3|10337.3|10359.5|10338.5|10329.3|10308.3|95
1648536600000|2022-03-29 06:50:00|10357|10336|10351.8|10330.8|10358|10337|10346.8|10325.8|131
1648536900000|2022-03-29 06:55:00|10350.8|10330.5|10344.5|10324.5|10351.5|10331.5|10342|10322|121
1648537200000|2022-03-29 07:00:00|10342.8|10322.8|10321.3|10301.3|10343.8|10323.8|10319|10299|227
1648537500000|2022-03-29 07:05:00|10320.8|10300.8|10325|10305|10333.5|10313.5|10317.8|10297.8|137
1648537800000|2022-03-29 07:10:00|10325.3|10305.3|10321.5|10301.5|10331.5|10311.5|10321.5|10301.5|143
1648538100000|2022-03-29 07:15:00|10321.8|10301.8|10335.3|10315.3|10336.8|10316.8|10321.8|10301.8|286
1648538400000|2022-03-29 07:20:00|10335.8|10315.8|10353.5|10333.5|10354|10334|10335|10315|196
1648538700000|2022-03-29 07:25:00|10351.8|10331.8|10347.5|10327.5|10353.5|10333.5|10345.5|10325.5|223
1648539000000|2022-03-29 07:30:00|10346.8|10326.8|10351.8|10331.8|10353.3|10333.3|10343.3|10323.3|139
1648539300000|2022-03-29 07:35:00|10352|10332|10348|10328|10359.3|10339.3|10343.3|10323.3|171
1648539600000|2022-03-29 07:40:00|10349.3|10329.3|10331|10311|10351.5|10331.5|10330.8|10310.8|141
1648539900000|2022-03-29 07:45:00|10330.8|10310.8|10326|10306|10333.5|10313.5|10326|10306|150
1648540200000|2022-03-29 07:50:00|10326.5|10306.5|10328.8|10308.8|10333.5|10313.5|10321.5|10301.5|207
1648540500000|2022-03-29 07:55:00|10328.5|10308.5|10316|10296|10328.5|10308.5|10312.5|10292.5|216
1648540800000|2022-03-29 08:00:00|10315.8|10295.8|10325|10305|10325|10305|10313.3|10293.3|174
1648541100000|2022-03-29 08:05:00|10324.3|10304.3|10329.5|10309.5|10331.8|10311.8|10319.3|10299.3|182
1648541400000|2022-03-29 08:10:00|10329.8|10309.8|10307.8|10287.8|10330|10310|10302|10282|120
1648541700000|2022-03-29 08:15:00|10307.3|10287.3|10305.8|10285.8|10308.8|10288.8|10300.8|10280.8|70
1648542000000|2022-03-29 08:20:00|10306.3|10286.3|10308|10288|10310.3|10290.3|10302.8|10282.8|51
1648542300000|2022-03-29 08:25:00|10308.3|10288.3|10304.3|10284.3|10314|10294|10301.8|10281.8|80
1648542600000|2022-03-29 08:30:00|10304.5|10284.5|10307.5|10287.5|10310.8|10290.8|10302|10282|94
1648542900000|2022-03-29 08:35:00|10307.8|10287.8|10312.3|10292.3|10319.3|10299.3|10307.8|10287.8|52
1648543200000|2022-03-29 08:40:00|10311.8|10291.8|10312|10292|10312.3|10292.3|10305.5|10285.5|73
1648543500000|2022-03-29 08:45:00|10312.3|10292.3|10309.5|10289.5|10313.5|10293.5|10309.5|10289.5|34
1648543800000|2022-03-29 08:50:00|10309.3|10289.3|10284.5|10264.5|10309.3|10289.3|10282|10262|78
1648544100000|2022-03-29 08:55:00|10284|10264|10288.3|10268.3|10289|10269|10282.9|10262.9|59
1648544400000|2022-03-29 09:00:00|10287.8|10267.8|10290|10270|10295|10275|10283|10263|84
1648544700000|2022-03-29 09:05:00|10290.3|10270.3|10295|10275|10298.3|10278.3|10289.3|10269.3|141
1648545000000|2022-03-29 09:10:00|10295.5|10275.5|10296.8|10276.8|10298.3|10278.3|10294|10274|107
1648545300000|2022-03-29 09:15:00|10298.3|10278.3|10305.5|10285.5|10306|10286|10297|10277|90
1648545600000|2022-03-29 09:20:00|10305.8|10285.8|10312.5|10292.5|10312.8|10292.8|10302|10282|92
1648545900000|2022-03-29 09:25:00|10313|10293|10311|10291|10313.5|10293.5|10308.5|10288.5|26
1648546200000|2022-03-29 09:30:00|10311.3|10291.3|10316.3|10296.3|10316.3|10296.3|10311.3|10291.3|35
1648546500000|2022-03-29 09:35:00|10316.5|10296.5|10315.5|10295.5|10319.5|10299.5|10314|10294|49
1648546800000|2022-03-29 09:40:00|10315.4|10295.4|10325|10305|10327.3|10307.3|10315.1|10295.1|65
1648547100000|2022-03-29 09:45:00|10324.5|10304.5|10327.8|10307.8|10335.3|10315.3|10323.3|10303.3|85
1648547400000|2022-03-29 09:50:00|10328.8|10308.8|10333|10313|10333.5|10313.5|10326|10306|52
1648547700000|2022-03-29 09:55:00|10332.5|10312.5|10317.8|10297.8|10333.5|10313.5|10317|10297|89
1648548000000|2022-03-29 10:00:00|10318.3|10298.3|10329.5|10309.5|10332|10312|10317.3|10297.3|82
1648548300000|2022-03-29 10:05:00|10330|10310|10337.3|10317.3|10337.3|10317.3|10327.3|10307.3|56
1648548600000|2022-03-29 10:10:00|10337.5|10317.5|10344.3|10324.3|10348.5|10328.5|10337.5|10317.5|71
1648548900000|2022-03-29 10:15:00|10344.5|10324.5|10342.8|10322.8|10346.5|10326.5|10342|10322|32
1648549200000|2022-03-29 10:20:00|10342.5|10322.5|10340.6|10320.6|10345|10325|10340.5|10320.5|62
1648549500000|2022-03-29 10:25:00|10340.4|10320.4|10342.3|10322.3|10345.3|10325.3|10337.4|10317.4|58
1648549800000|2022-03-29 10:30:00|10343.3|10323.3|10344.5|10324.5|10345|10325|10341|10321|30
1648550100000|2022-03-29 10:35:00|10344.8|10324.8|10357.8|10337.8|10358|10338|10344.8|10324.8|61
1648550400000|2022-03-29 10:40:00|10358.3|10338.3|10358.5|10338.5|10362.5|10342.5|10356.8|10336.8|64
1648550700000|2022-03-29 10:45:00|10358.8|10338.8|10367.5|10347.5|10367.8|10347.8|10358.8|10338.8|59
1648551000000|2022-03-29 10:50:00|10367.8|10347.8|10364.8|10344.8|10378.4|10358.4|10362.8|10342.8|119
1648551300000|2022-03-29 10:55:00|10364.5|10344.5|10371|10351|10371.8|10351.8|10364.5|10344.5|78
1648551600000|2022-03-29 11:00:00|10371.3|10351.3|10380|10360|10380.3|10360.3|10367.8|10347.8|68
1648551900000|2022-03-29 11:05:00|10379.8|10359.8|10379.3|10359.3|10383.5|10363.5|10377.3|10357.3|77
1648552200000|2022-03-29 11:10:00|10378.8|10358.8|10375.8|10355.8|10378.8|10358.8|10372.8|10352.8|54
1648552500000|2022-03-29 11:15:00|10376|10356|10375.3|10355.3|10377.3|10357.3|10371.5|10351.5|57
1648552800000|2022-03-29 11:20:00|10375.8|10355.8|10371.8|10351.8|10378.3|10358.3|10369|10349|95
1648553100000|2022-03-29 11:25:00|10372.3|10352.3|10370.4|10350.4|10384|10364|10369.6|10349.6|118
1648553400000|2022-03-29 11:30:00|10370.5|10350.5|10371.8|10351.8|10382.8|10362.8|10365|10345|164
1648553700000|2022-03-29 11:35:00|10372|10352|10372.8|10352.8|10374.5|10354.5|10368.5|10348.5|102
1648554000000|2022-03-29 11:40:00|10372.5|10352.5|10370.1|10350.1|10374.3|10354.3|10362.3|10342.3|151
1648554300000|2022-03-29 11:45:00|10370.3|10350.3|10391.3|10371.3|10396.3|10376.3|10370.3|10350.3|172
1648554600000|2022-03-29 11:50:00|10390.3|10370.3|10374|10354|10390.3|10370.3|10361.5|10341.5|208
1648554900000|2022-03-29 11:55:00|10374.5|10354.5|10379.3|10359.3|10383.3|10363.3|10368.8|10348.8|160
1648555200000|2022-03-29 12:00:00|10379.5|10359.5|10376|10356|10391.3|10371.3|10374.8|10354.8|186
1648555500000|2022-03-29 12:05:00|10377.6|10357.6|10382.3|10362.3|10391.8|10371.8|10369.3|10349.3|181
1648555800000|2022-03-29 12:10:00|10382.8|10362.8|10327.1|10307.1|10382.8|10362.8|10322.6|10302.6|267
1648556100000|2022-03-29 12:15:00|10327.6|10307.6|10311.6|10291.6|10333.9|10313.9|10311.6|10291.6|180
1648556400000|2022-03-29 12:20:00|10313.4|10293.4|10296.9|10276.9|10313.4|10293.4|10293.9|10273.9|141
1648556700000|2022-03-29 12:25:00|10297.4|10277.4|10321.3|10301.3|10321.3|10301.3|10296.6|10276.6|108
1648557000000|2022-03-29 12:30:00|10321.1|10301.1|10296.6|10276.6|10322.4|10302.4|10294.6|10274.6|208
1648557300000|2022-03-29 12:35:00|10295.9|10275.9|10300.1|10280.1|10306.1|10286.1|10294.4|10274.4|303
1648557600000|2022-03-29 12:40:00|10301.9|10281.9|10313.6|10293.6|10322.6|10302.6|10289.1|10269.1|327
1648557900000|2022-03-29 12:45:00|10314.9|10294.9|10296.4|10276.4|10324.9|10304.9|10295.9|10275.9|349
1648558200000|2022-03-29 12:50:00|10296.9|10276.9|10313.3|10293.3|10328.9|10308.9|10296.4|10276.4|306
1648558500000|2022-03-29 12:55:00|10312|10292|10326.8|10306.8|10336.8|10316.8|10311.8|10291.8|327
1648558800000|2022-03-29 13:00:00|10327|10307|10331.3|10311.3|10334.8|10314.8|10315.5|10295.5|520
1648559100000|2022-03-29 13:05:00|10331.8|10311.8|10358.8|10338.8|10360.3|10340.3|10325.3|10305.3|451
1648559400000|2022-03-29 13:10:00|10358.5|10338.5|10340|10320|10363.8|10343.8|10338.3|10318.3|402
1648559700000|2022-03-29 13:15:00|10340.3|10320.3|10338.8|10318.8|10349|10329|10335.5|10315.5|379
1648560000000|2022-03-29 13:20:00|10338.5|10318.5|10338|10318|10344.5|10324.5|10329.5|10309.5|404
1648560300000|2022-03-29 13:25:00|10339|10319|10331.5|10311.5|10345.3|10325.3|10331|10311|411
1648560600000|2022-03-29 13:30:00|10331.3|10311.3|10324|10304|10336.8|10316.8|10321.3|10301.3|422
1648560900000|2022-03-29 13:35:00|10321.8|10301.8|10310|10290|10328|10308|10305.8|10285.8|373
1648561200000|2022-03-29 13:40:00|10310.5|10290.5|10326.3|10306.3|10329.3|10309.3|10307.5|10287.5|367
1648561500000|2022-03-29 13:45:00|10326.5|10306.5|10319.5|10299.5|10330.8|10310.8|10318.8|10298.8|345
1648561800000|2022-03-29 13:50:00|10318.8|10298.8|10313.3|10293.3|10324.8|10304.8|10311.3|10291.3|321
1648562100000|2022-03-29 13:55:00|10313.5|10293.5|10331|10311|10339.8|10319.8|10313.5|10293.5|338
1648562400000|2022-03-29 14:00:00|10331.1|10311.1|10329.3|10309.3|10343.8|10323.8|10324|10304|270
1648562700000|2022-03-29 14:05:00|10330|10310|10335.3|10315.3|10340.3|10320.3|10329|10309|274
1648563000000|2022-03-29 14:10:00|10335.5|10315.5|10333.5|10313.5|10337.8|10317.8|10326.3|10306.3|320
1648563300000|2022-03-29 14:15:00|10335.3|10315.3|10340|10320|10350.8|10330.8|10335.3|10315.3|268
1648563600000|2022-03-29 14:20:00|10339.8|10319.8|10340.5|10320.5|10342.5|10322.5|10329.8|10309.8|285
1648563900000|2022-03-29 14:25:00|10339.3|10319.3|10335|10315|10341.3|10321.3|10334.8|10314.8|161
1648564200000|2022-03-29 14:30:00|10334|10314|10351.3|10331.3|10353.5|10333.5|10330.8|10310.8|261
1648564500000|2022-03-29 14:35:00|10351.8|10331.8|10348.8|10328.8|10358.8|10338.8|10343.5|10323.5|313
1648564800000|2022-03-29 14:40:00|10349.3|10329.3|10350.5|10330.5|10359.8|10339.8|10348|10328|418
1648565100000|2022-03-29 14:45:00|10350.3|10330.3|10336.8|10316.8|10352|10332|10329|10309|434
1648565400000|2022-03-29 14:50:00|10337|10317|10328.8|10308.8|10337.3|10317.3|10325|10305|393
1648565700000|2022-03-29 14:55:00|10328.3|10308.3|10332.3|10312.3|10340|10320|10325.9|10305.9|367
1648566000000|2022-03-29 15:00:00|10332.8|10312.8|10333.8|10313.8|10340|10320|10327.3|10307.3|279
1648566300000|2022-03-29 15:05:00|10333.3|10313.3|10333.3|10313.3|10336.3|10316.3|10331.5|10311.5|233
1648566600000|2022-03-29 15:10:00|10333|10313|10331.3|10311.3|10333.3|10313.3|10322.8|10302.8|316
1648566900000|2022-03-29 15:15:00|10331|10311|10332|10312|10332.3|10312.3|10325|10305|314
1648567200000|2022-03-29 15:20:00|10332.3|10312.3|10325|10305|10332.3|10312.3|10322.5|10302.5|244
1648567500000|2022-03-29 15:25:00|10325.5|10305.5|10341.5|10321.5|10342.3|10322.3|10323.5|10303.5|303
1648567800000|2022-03-29 15:30:00|10341.8|10321.8|10338.5|10318.5|10341.8|10321.8|10326.3|10306.3|345
1648568100000|2022-03-29 15:35:00|10339.3|10319.3|10345.8|10325.8|10345.8|10325.8|10338.5|10318.5|288
1648568400000|2022-03-29 15:40:00|10346|10326|10331.5|10311.5|10346.8|10326.8|10330.3|10310.3|225
1648568700000|2022-03-29 15:45:00|10329|10309|10328|10308|10333.3|10313.3|10320.3|10300.3|322
1648569000000|2022-03-29 15:50:00|10327.8|10307.8|10346.3|10326.3|10346.5|10326.5|10327.3|10307.3|247
1648569300000|2022-03-29 15:55:00|10346|10326|10335|10315|10346.3|10326.3|10331.3|10311.3|290
1648569600000|2022-03-29 16:00:00|10335.3|10315.3|10344.5|10324.5|10345.5|10325.5|10330.3|10310.3|246
1648569900000|2022-03-29 16:05:00|10345.5|10325.5|10338.5|10318.5|10349|10329|10336.8|10316.8|303
1648570200000|2022-03-29 16:10:00|10338.3|10318.3|10350.5|10330.5|10351.3|10331.3|10336.8|10316.8|122
1648570500000|2022-03-29 16:15:00|10350|10330|10354.8|10334.8|10354.8|10334.8|10344.5|10324.5|196
1648570800000|2022-03-29 16:20:00|10353.8|10333.8|10357.5|10337.5|10360.5|10340.5|10351|10331|103
1648571100000|2022-03-29 16:25:00|10358|10338|10355.5|10335.5|10361.8|10341.8|10353.3|10333.3|153
1648571400000|2022-03-29 16:30:00|10356|10336|10350.5|10330.5|10360|10340|10346.5|10326.5|215
1648571700000|2022-03-29 16:35:00|10350|10330|10349.3|10329.3|10355|10335|10347.5|10327.5|264
1648572000000|2022-03-29 16:40:00|10349.5|10329.5|10350.5|10330.5|10351.3|10331.3|10343.5|10323.5|230
1648572300000|2022-03-29 16:45:00|10350.3|10330.3|10342.5|10322.5|10350.3|10330.3|10340.5|10320.5|206
1648572600000|2022-03-29 16:50:00|10341.8|10321.8|10343.8|10323.8|10348.5|10328.5|10336.5|10316.5|186
1648572900000|2022-03-29 16:55:00|10344.3|10324.3|10340|10320|10347|10327|10336.3|10316.3|217
1648598400000|2022-03-30 00:00:00|10386.3|10365.3|10386.5|10364.5|10386.5|10365.3|10383.8|10362.8|39
1648598700000|2022-03-30 00:05:00|10385.3|10364.3|10388.5|10367.5|10388.5|10367.5|10385|10364|34
1648599000000|2022-03-30 00:10:00|10387.8|10366.8|10386.5|10365.5|10389.3|10368.3|10383|10361.6|75
1648599300000|2022-03-30 00:15:00|10387.3|10366.3|10383.8|10362.8|10388.3|10367.3|10381.5|10360.5|78
1648599600000|2022-03-30 00:20:00|10384.3|10363.3|10385.5|10364.5|10387|10366|10383.3|10362.3|68
1648599900000|2022-03-30 00:25:00|10384.8|10363.8|10386.3|10365.3|10386.5|10365.5|10383|10362|47
1648600200000|2022-03-30 00:30:00|10387|10366|10382.8|10361.8|10387.8|10366.8|10382.8|10361.8|24
1648600500000|2022-03-30 00:35:00|10383.8|10362.8|10383|10362|10384|10363|10382.3|10361.3|51
1648600800000|2022-03-30 00:40:00|10383.8|10362.8|10380.5|10359.5|10384.3|10363.3|10379.5|10358.5|46
1648601100000|2022-03-30 00:45:00|10379.8|10358.8|10382.3|10361.3|10382.3|10361.3|10379|10358|52
1648601400000|2022-03-30 00:50:00|10383|10362|10377.8|10356.8|10384|10363|10377.5|10356.5|61
1648601700000|2022-03-30 00:55:00|10377.5|10356.5|10381.3|10360.3|10382.5|10361.5|10377.3|10356.3|93
1648602000000|2022-03-30 01:00:00|10380.5|10359.5|10373.5|10352.5|10383.5|10362.5|10370.5|10349.5|227
1648602300000|2022-03-30 01:05:00|10374.3|10353.3|10370|10349|10374.8|10353.8|10366.3|10345.3|84
1648602600000|2022-03-30 01:10:00|10369.3|10348.3|10365.8|10344.8|10369.5|10348.5|10359.8|10338.8|60
1648602900000|2022-03-30 01:15:00|10366.5|10345.5|10370|10349|10370.8|10349.8|10363.5|10342.5|77
1648603200000|2022-03-30 01:20:00|10370.5|10349.5|10362.3|10341.3|10373|10352|10361.8|10340.8|168
1648603500000|2022-03-30 01:25:00|10363.5|10342.5|10370.8|10349.8|10373.3|10352.3|10361.8|10340.8|116
1648603800000|2022-03-30 01:30:00|10371.8|10350.8|10372|10351|10373.3|10352.3|10369|10348|87
1648604100000|2022-03-30 01:35:00|10371.8|10350.8|10368.8|10347.8|10371.8|10350.8|10365.3|10344.3|63
1648604400000|2022-03-30 01:40:00|10370|10349|10374|10353|10378|10357|10369.3|10348.3|55
1648604700000|2022-03-30 01:45:00|10375|10354|10376|10355|10377|10356|10370.3|10349.3|142
1648605000000|2022-03-30 01:50:00|10377|10356|10378.5|10357.5|10378.5|10357.5|10371.5|10350.5|96
1648605300000|2022-03-30 01:55:00|10377.8|10356.8|10381.8|10360.8|10384|10363|10377.8|10356.8|70
1648605600000|2022-03-30 02:00:00|10382.5|10361.5|10403|10382|10405|10384|10381|10360|113
1648605900000|2022-03-30 02:05:00|10403.8|10382.8|10395.5|10374.5|10405.3|10384.3|10393.3|10372.3|79
1648606200000|2022-03-30 02:10:00|10396.3|10375.3|10395.3|10374.3|10400.8|10379.8|10391.8|10370.8|146
1648606500000|2022-03-30 02:15:00|10393.3|10372.3|10390|10369|10394.3|10373.3|10389.5|10368.5|36
1648606800000|2022-03-30 02:20:00|10390.8|10369.8|10392.5|10371.5|10396.5|10375.5|10388.5|10367.5|64
1648607100000|2022-03-30 02:25:00|10391.8|10370.8|10390.5|10369.5|10398.8|10377.8|10388.8|10367.8|54
1648607400000|2022-03-30 02:30:00|10389.5|10368.5|10401|10380|10402.3|10381.3|10388.8|10367.8|177
1648607700000|2022-03-30 02:35:00|10402.3|10381.3|10401.8|10380.8|10403.5|10382.5|10400.5|10379.5|69
1648608000000|2022-03-30 02:40:00|10402.3|10381.3|10401.8|10380.8|10408|10387|10401|10380|161
1648608300000|2022-03-30 02:45:00|10402.8|10381.8|10401.5|10380.5|10404.8|10383.8|10398.8|10377.8|99
1648608600000|2022-03-30 02:50:00|10400|10379|10406|10385|10407|10386|10400|10379|116
1648608900000|2022-03-30 02:55:00|10405.3|10384.3|10398|10377|10408|10387|10398|10377|104
1648609200000|2022-03-30 03:00:00|10398.8|10377.8|10398.3|10377.3|10400|10379|10396|10375|58
1648609500000|2022-03-30 03:05:00|10398|10377|10402|10381|10402|10381|10396|10375|29
1648609800000|2022-03-30 03:10:00|10401|10380|10406.8|10385.8|10407.5|10386.5|10400|10379|121
1648610100000|2022-03-30 03:15:00|10405.3|10384.3|10407.5|10386.5|10409.8|10388.8|10405|10384|42
1648610400000|2022-03-30 03:20:00|10408|10387|10413|10392|10413|10392|10408|10387|17
1648610700000|2022-03-30 03:25:00|10414.4|10392.4|10415.3|10394.3|10422|10401|10411.5|10390.5|188
1648611000000|2022-03-30 03:30:00|10413.8|10392.8|10415.3|10394.3|10416.8|10395.8|10411.8|10390.8|97
1648611300000|2022-03-30 03:35:00|10415.5|10394.5|10411.6|10389.6|10417.5|10396.5|10411.6|10389.6|79
1648611600000|2022-03-30 03:40:00|10411.5|10390.3|10411.5|10390.5|10416|10395|10409.3|10387.6|66
1648611900000|2022-03-30 03:45:00|10410.3|10389.3|10399.8|10378.8|10412.5|10391.5|10398|10376.5|82
1648612200000|2022-03-30 03:50:00|10400.8|10379.8|10401.8|10380.8|10402.5|10381.5|10400.3|10379.3|22
1648612500000|2022-03-30 03:55:00|10402.5|10381.5|10404|10383|10404.8|10383.8|10401.5|10380.5|41
1648612800000|2022-03-30 04:00:00|10403|10382|10405.3|10384.3|10408.3|10387.3|10402.8|10381.8|64
1648613100000|2022-03-30 04:05:00|10405.5|10384.5|10406.5|10385.5|10407|10386|10400|10379|62
1648613400000|2022-03-30 04:10:00|10405.5|10384.5|10416|10395|10417.3|10396.3|10404.8|10383.8|45
1648613700000|2022-03-30 04:15:00|10417|10396|10415|10394|10417.5|10396.5|10413.5|10392.5|44
1648614000000|2022-03-30 04:20:00|10414.5|10393.5|10418.8|10397.8|10419.5|10398.5|10413|10392|35
1648614300000|2022-03-30 04:25:00|10420.3|10399.3|10426.8|10405.8|10429.3|10408.3|10420.3|10399.3|33
1648614600000|2022-03-30 04:30:00|10427|10406|10438|10417|10438|10417|10424.3|10403.3|41
1648614900000|2022-03-30 04:35:00|10438.8|10417.8|10447.5|10426.5|10454.5|10433.5|10438.8|10417.8|119
1648615200000|2022-03-30 04:40:00|10448.3|10427.3|10452.3|10431.3|10460|10439|10448.3|10427.3|102
1648615500000|2022-03-30 04:45:00|10453|10432|10448|10427|10455.5|10434.5|10445.3|10424.3|80
1648615800000|2022-03-30 04:50:00|10448.8|10427.8|10448.8|10427.8|10450|10429|10445.8|10424.8|33
1648616100000|2022-03-30 04:55:00|10449.8|10428.8|10447.3|10426.3|10451.8|10430.8|10444.8|10423.8|63
1648616400000|2022-03-30 05:00:00|10447.8|10426.8|10443|10422|10452.8|10431.8|10442.3|10421.3|65
1648616700000|2022-03-30 05:05:00|10443.8|10422.8|10444.5|10423.5|10452|10431|10442.3|10421.3|57
1648617000000|2022-03-30 05:10:00|10444|10423|10444.5|10423.5|10444.5|10423.5|10441.8|10420.8|27
1648617300000|2022-03-30 05:15:00|10444.8|10423.8|10439.5|10418.5|10444.8|10423.8|10434.8|10413.8|65
1648617600000|2022-03-30 05:20:00|10440.5|10419.5|10440.5|10419.5|10442.8|10421.8|10439.5|10418.5|37
1648617900000|2022-03-30 05:25:00|10441|10420|10443.3|10422.3|10445.3|10424.3|10439.5|10418.5|73
1648618200000|2022-03-30 05:30:00|10444|10423|10444.5|10423.5|10449.3|10428.3|10437.5|10416.5|131
1648618500000|2022-03-30 05:35:00|10444.8|10423.8|10446.5|10425.5|10450.8|10429.8|10444.8|10423.8|59
1648618800000|2022-03-30 05:40:00|10447.3|10426.3|10448.8|10427.8|10454|10433|10443.3|10422.3|88
1648619100000|2022-03-30 05:45:00|10450|10429|10459.5|10438.5|10459.5|10438.5|10449|10427.8|86
1648619400000|2022-03-30 05:50:00|10457.5|10436.5|10469|10448|10469|10448|10456.8|10435.8|103
1648619700000|2022-03-30 05:55:00|10469.8|10448.8|10486.3|10465.3|10486.3|10465.3|10467.3|10446.3|197
1648620000000|2022-03-30 06:00:00|10485.5|10464.5|10478.8|10457.8|10485.5|10464.5|10471.8|10450.8|245
1648620300000|2022-03-30 06:05:00|10479.5|10458.5|10483.8|10462.8|10483.8|10462.8|10470.8|10449.8|124
1648620600000|2022-03-30 06:10:00|10484.5|10463.5|10483.5|10462.5|10488.8|10467.8|10473.5|10452.5|176
1648620900000|2022-03-30 06:15:00|10482.8|10461.8|10485.5|10464.5|10489.8|10468.8|10481.3|10460.3|86
1648621200000|2022-03-30 06:20:00|10484.5|10463.5|10491.8|10470.8|10492|10471|10481.8|10460.8|127
1648621500000|2022-03-30 06:25:00|10490.8|10469.8|10493.3|10472.3|10500.3|10479.3|10490.3|10469.3|149
1648621800000|2022-03-30 06:30:00|10493|10472|10480.8|10459.8|10494.5|10473.5|10480|10459|115
1648622100000|2022-03-30 06:35:00|10481.3|10460.3|10483|10462|10487.5|10466.5|10479.3|10458.3|173
1648622400000|2022-03-30 06:40:00|10483.8|10462.8|10483.5|10462.5|10487.5|10466.5|10483.5|10462.5|111
1648622700000|2022-03-30 06:45:00|10484.3|10463.3|10478.3|10457.3|10485.8|10464.8|10476|10455|105
1648623000000|2022-03-30 06:50:00|10478.8|10457.8|10480|10459|10486|10465|10476.5|10455.5|158
1648623300000|2022-03-30 06:55:00|10479|10458|10479.8|10459.8|10486|10466|10475.8|10455.8|313
1648623600000|2022-03-30 07:00:00|10479.5|10459.5|10482.8|10462.8|10485.3|10465.3|10473.3|10453.3|306
1648623900000|2022-03-30 07:05:00|10481.8|10461.8|10485.3|10465.3|10489.8|10469.8|10474.3|10454.3|242
1648624200000|2022-03-30 07:10:00|10485.5|10465.5|10525.8|10505.8|10529|10509|10485.3|10465.3|262
1648624500000|2022-03-30 07:15:00|10526|10506|10498|10478|10529.8|10509.8|10498|10478|263
1648624800000|2022-03-30 07:20:00|10497.8|10477.8|10523.8|10503.8|10525.3|10505.3|10497.8|10477.8|236
1648625100000|2022-03-30 07:25:00|10524.3|10504.3|10498.3|10478.3|10525.3|10505.3|10498.3|10478.3|224
1648625400000|2022-03-30 07:30:00|10498.5|10478.5|10504.3|10484.3|10509.3|10489.3|10498.3|10478.3|160
1648625700000|2022-03-30 07:35:00|10503.8|10483.8|10498.8|10478.8|10509|10489|10491.5|10471.5|210
1648626000000|2022-03-30 07:40:00|10499.3|10479.3|10497.8|10477.8|10503.3|10483.3|10491.8|10471.8|167
1648626300000|2022-03-30 07:45:00|10499|10479|10497.8|10477.8|10507.5|10487.5|10496|10476|178
1648626600000|2022-03-30 07:50:00|10497.5|10477.5|10503.3|10483.3|10504|10484|10493.8|10473.8|198
1648626900000|2022-03-30 07:55:00|10503.5|10483.5|10482|10462|10509.8|10489.8|10479.3|10459.3|278
1648627200000|2022-03-30 08:00:00|10482.3|10462.3|10438.3|10418.3|10484.3|10464.3|10432.3|10412.3|359
1648627500000|2022-03-30 08:05:00|10438|10418|10402.5|10382.5|10438.5|10418.5|10401.3|10381.3|344
1648627800000|2022-03-30 08:10:00|10402.3|10382.3|10415.3|10395.3|10424|10404|10386.3|10366.3|321
1648628100000|2022-03-30 08:15:00|10416|10396|10414.8|10394.8|10423|10403|10413.8|10393.8|245
1648628400000|2022-03-30 08:20:00|10414.3|10394.3|10421|10401|10424|10404|10412.5|10392.5|212
1648628700000|2022-03-30 08:25:00|10420.8|10400.8|10430.8|10410.8|10433.5|10413.5|10420.8|10400.8|173
1648629000000|2022-03-30 08:30:00|10431|10411|10439.5|10419.5|10441.8|10421.8|10429|10409|190
1648629300000|2022-03-30 08:35:00|10439.3|10419.3|10439.3|10419.3|10442.5|10422.5|10434.3|10414.3|197
1648629600000|2022-03-30 08:40:00|10439|10419|10443.8|10423.8|10446.5|10426.5|10437|10417|134
1648629900000|2022-03-30 08:45:00|10444|10424|10439.8|10419.8|10445.5|10425.5|10438.8|10418.8|146
1648630200000|2022-03-30 08:50:00|10440|10420|10454|10434|10454.5|10434.5|10439.5|10419.5|127
1648630500000|2022-03-30 08:55:00|10454.3|10434.3|10457.5|10437.5|10458.8|10438.8|10452.8|10432.8|123
1648630800000|2022-03-30 09:00:00|10458|10438|10457.3|10437.3|10458.5|10438.5|10454|10434|167
1648631100000|2022-03-30 09:05:00|10457.5|10437.5|10456|10436|10458|10438|10453.8|10433.8|181
1648631400000|2022-03-30 09:10:00|10456.5|10436.5|10455.5|10435.5|10458.3|10438.3|10453.5|10433.5|126
1648631700000|2022-03-30 09:15:00|10455.3|10435.3|10457.5|10437.5|10458.5|10438.5|10451.3|10431.3|190
1648632000000|2022-03-30 09:20:00|10457.3|10437.3|10454|10434|10457.3|10437.3|10451.5|10431.5|168
1648632300000|2022-03-30 09:25:00|10454.5|10434.5|10470.5|10450.5|10471.5|10451.5|10454.5|10434.5|163
1648632600000|2022-03-30 09:30:00|10469.3|10449.3|10466.8|10446.8|10476.8|10456.8|10463.3|10443.3|180
1648632900000|2022-03-30 09:35:00|10467|10447|10455|10435|10468.3|10448.3|10455|10435|173
1648633200000|2022-03-30 09:40:00|10454.8|10434.8|10463.5|10443.5|10463.5|10443.5|10454.5|10434.5|93
1648633500000|2022-03-30 09:45:00|10464|10444|10463.3|10443.3|10464.5|10444.5|10461|10441|56
1648633800000|2022-03-30 09:50:00|10463|10443|10462.1|10442.1|10464.3|10444.3|10458.3|10438.3|120
1648634100000|2022-03-30 09:55:00|10462.3|10442.3|10467.8|10447.8|10469|10449|10462.3|10442.3|74
1648634400000|2022-03-30 10:00:00|10467.3|10447.3|10458|10438|10468|10448|10456.5|10436.5|305
1648634700000|2022-03-30 10:05:00|10458.8|10438.8|10452.3|10432.3|10459|10439|10451.3|10431.3|165
1648635000000|2022-03-30 10:10:00|10452.5|10432.5|10457.3|10437.3|10457.5|10437.5|10450|10430|133
1648635300000|2022-03-30 10:15:00|10457.8|10437.8|10444|10424|10459|10439|10443.8|10423.8|164
1648635600000|2022-03-30 10:20:00|10445|10425|10447.5|10427.5|10450.8|10430.8|10445|10425|71
1648635900000|2022-03-30 10:25:00|10448.3|10428.3|10449.3|10429.3|10450.3|10430.3|10444.8|10424.8|160
1648636200000|2022-03-30 10:30:00|10448.8|10428.8|10453.5|10433.5|10457.3|10437.3|10448.3|10428.3|158
1648636500000|2022-03-30 10:35:00|10453.3|10433.3|10451.8|10431.8|10460.5|10440.5|10448|10428|142
1648636800000|2022-03-30 10:40:00|10451.5|10431.5|10450.3|10430.3|10453.3|10433.3|10449.5|10429.5|133
1648637100000|2022-03-30 10:45:00|10450.5|10430.5|10448|10428|10452|10432|10447.8|10427.8|116
1648637400000|2022-03-30 10:50:00|10447.5|10427.5|10428.8|10408.8|10447.5|10427.5|10425.8|10405.8|163
1648637700000|2022-03-30 10:55:00|10428.5|10408.5|10414.5|10394.5|10428.5|10408.5|10411.5|10391.5|205
1648638000000|2022-03-30 11:00:00|10414.8|10394.8|10418.5|10398.5|10421.5|10401.5|10411.3|10391.3|242
1648638300000|2022-03-30 11:05:00|10419|10399|10427|10407|10427.8|10407.8|10418.8|10398.8|136
1648638600000|2022-03-30 11:10:00|10427.3|10407.3|10426.3|10406.3|10430.3|10410.3|10423|10403|107
1648638900000|2022-03-30 11:15:00|10426.8|10406.8|10419.8|10399.8|10430|10410|10415.8|10395.8|113
1648639200000|2022-03-30 11:20:00|10420|10400|10416|10396|10422.8|10402.8|10415.3|10395.3|137
1648639500000|2022-03-30 11:25:00|10415.5|10395.5|10407.4|10387.4|10422|10402|10407.4|10387.4|134
1648639800000|2022-03-30 11:30:00|10407.6|10387.6|10412.3|10392.3|10416.8|10396.8|10405|10385|198
1648640100000|2022-03-30 11:35:00|10412.5|10392.5|10411.8|10391.8|10416.3|10396.3|10410.5|10390.5|116
1648640400000|2022-03-30 11:40:00|10411.5|10391.5|10418.8|10398.8|10419|10399|10410.8|10390.8|81
1648640700000|2022-03-30 11:45:00|10419|10399|10417.3|10397.3|10419.5|10399.5|10414.8|10394.8|164
1648641000000|2022-03-30 11:50:00|10417.5|10397.5|10413.5|10393.5|10417.5|10397.5|10410.8|10390.8|139
1648641300000|2022-03-30 11:55:00|10413.8|10393.8|10409.8|10389.8|10414.8|10394.8|10405.5|10385.5|183
1648641600000|2022-03-30 12:00:00|10410.5|10390.5|10400.8|10380.8|10411|10391|10390.8|10370.8|172
1648641900000|2022-03-30 12:05:00|10400.5|10380.5|10405.5|10385.5|10405.5|10385.5|10395.3|10375.3|178
1648642200000|2022-03-30 12:10:00|10405.8|10385.8|10398.3|10378.3|10409.8|10389.8|10396.5|10376.5|336
1648642500000|2022-03-30 12:15:00|10399|10379|10397.3|10377.3|10399.8|10379.8|10389.3|10369.3|285
1648642800000|2022-03-30 12:20:00|10397.5|10377.5|10398.8|10378.8|10401.5|10381.5|10395.3|10375.3|376
1648643100000|2022-03-30 12:25:00|10399.3|10379.3|10397.5|10377.5|10401.8|10381.8|10390.5|10370.5|213
1648643400000|2022-03-30 12:30:00|10397.3|10377.3|10405.3|10385.3|10405.8|10385.8|10391|10371|220
1648643700000|2022-03-30 12:35:00|10405|10385|10415|10395|10416.5|10396.5|10404.5|10384.5|184
1648644000000|2022-03-30 12:40:00|10414.8|10394.8|10407.8|10387.8|10419.3|10399.3|10407.3|10387.3|210
1648644300000|2022-03-30 12:45:00|10408|10388|10399|10379|10408.3|10388.3|10398.5|10378.5|277
1648644600000|2022-03-30 12:50:00|10398.8|10378.8|10399.8|10379.8|10401.8|10381.8|10392|10372|177
1648644900000|2022-03-30 12:55:00|10398.8|10378.8|10413.3|10393.3|10417|10397|10398.3|10378.3|215
1648645200000|2022-03-30 13:00:00|10413.8|10393.8|10399.8|10379.8|10423.3|10403.3|10398.8|10378.8|435
1648645500000|2022-03-30 13:05:00|10400|10380|10407|10387|10407|10387|10382.8|10362.8|293
1648645800000|2022-03-30 13:10:00|10406.8|10386.8|10412.5|10392.5|10413.8|10393.8|10404.5|10384.5|241
1648646100000|2022-03-30 13:15:00|10412.3|10392.3|10407.5|10387.5|10413.5|10393.5|10403.5|10383.5|257
1648646400000|2022-03-30 13:20:00|10406.5|10386.5|10404.8|10384.8|10409|10389|10399.3|10379.3|352
1648646700000|2022-03-30 13:25:00|10405|10385|10404|10384|10408.3|10388.3|10399|10379|348
1648647000000|2022-03-30 13:30:00|10405|10385|10422.3|10402.3|10422.3|10402.3|10398|10378|341
1648647300000|2022-03-30 13:35:00|10422|10402|10420.8|10400.8|10432.3|10412.3|10420|10400|305
1648647600000|2022-03-30 13:40:00|10420|10400|10411.5|10391.5|10420.5|10400.5|10410|10390|308
1648647900000|2022-03-30 13:45:00|10411.8|10391.8|10411.8|10391.8|10412.8|10392.8|10404.5|10384.5|332
1648648200000|2022-03-30 13:50:00|10412.3|10392.3|10400.3|10380.3|10413.8|10393.8|10398.5|10378.5|341
1648648500000|2022-03-30 13:55:00|10400.5|10380.5|10401.5|10381.5|10413|10393|10400|10380|268
1648648800000|2022-03-30 14:00:00|10402.8|10382.8|10391|10371|10406.5|10386.5|10387|10367|349
1648649100000|2022-03-30 14:05:00|10391.5|10371.5|10379.3|10359.3|10398.8|10378.8|10372|10352|433
1648649400000|2022-03-30 14:10:00|10378.8|10358.8|10372.5|10352.5|10382|10362|10361.4|10341.4|386
1648649700000|2022-03-30 14:15:00|10372.3|10352.3|10372.5|10352.5|10377.5|10357.5|10367.5|10347.5|307
1648650000000|2022-03-30 14:20:00|10371.5|10351.5|10373|10353|10383.5|10363.5|10370.3|10350.3|267
1648650300000|2022-03-30 14:25:00|10373.5|10353.5|10374.8|10354.8|10378|10358|10371.5|10351.5|173
1648650600000|2022-03-30 14:30:00|10374.5|10354.5|10394.3|10374.3|10403|10383|10361.5|10341.5|349
1648650900000|2022-03-30 14:35:00|10394.5|10374.5|10403.3|10383.3|10405.8|10385.8|10392.8|10372.8|337
1648651200000|2022-03-30 14:40:00|10403.5|10383.5|10404.3|10384.3|10407.3|10387.3|10397.3|10377.3|329
1648651500000|2022-03-30 14:45:00|10404.5|10384.5|10401.3|10381.3|10406.3|10386.3|10397.8|10377.8|222
1648651800000|2022-03-30 14:50:00|10400.8|10380.8|10408|10388|10409|10389|10399.8|10379.8|254
1648652100000|2022-03-30 14:55:00|10407.8|10387.8|10409.3|10389.3|10409.8|10389.8|10406|10386|187
1648652400000|2022-03-30 15:00:00|10408.8|10388.8|10406.3|10386.3|10410.3|10390.3|10402.3|10382.3|281
1648652700000|2022-03-30 15:05:00|10406|10386|10405.8|10385.8|10412.8|10392.8|10402.3|10382.3|265
1648653000000|2022-03-30 15:10:00|10405.5|10385.5|10397.3|10377.3|10407|10387|10397.3|10377.3|220
1648653300000|2022-03-30 15:15:00|10396.5|10376.5|10387|10367|10396.5|10376.5|10381.8|10361.8|217
1648653600000|2022-03-30 15:20:00|10387.8|10367.8|10388|10368|10389.5|10369.5|10382.3|10362.3|277
1648653900000|2022-03-30 15:25:00|10387.8|10367.8|10371.8|10351.8|10387.8|10367.8|10364.8|10344.8|251
1648654200000|2022-03-30 15:30:00|10371.5|10351.5|10369.8|10349.8|10373.8|10353.8|10367.5|10347.5|195
1648654500000|2022-03-30 15:35:00|10369.5|10349.5|10373.5|10353.5|10374|10354|10365.5|10345.5|208
1648654800000|2022-03-30 15:40:00|10373.8|10353.8|10369.5|10349.5|10374.8|10354.8|10368.8|10348.8|216
1648655100000|2022-03-30 15:45:00|10369|10349|10381|10361|10381.8|10361.8|10368.8|10348.8|200
1648655400000|2022-03-30 15:50:00|10380|10360|10388|10368|10390.3|10370.3|10379.5|10359.5|226
1648655700000|2022-03-30 15:55:00|10388.8|10368.8|10394.3|10374.3|10395|10375|10386.3|10366.3|194
1648656000000|2022-03-30 16:00:00|10395.5|10375.5|10399|10379|10399.3|10379.3|10392.3|10372.3|176
1648656300000|2022-03-30 16:05:00|10398.8|10378.8|10399.5|10379.5|10400.8|10380.8|10390.8|10370.8|205
1648656600000|2022-03-30 16:10:00|10401|10381|10408.3|10388.3|10408.8|10388.8|10397.3|10377.3|191
1648656900000|2022-03-30 16:15:00|10408.5|10388.5|10400.3|10380.3|10408.5|10388.5|10395.8|10375.8|214
1648657200000|2022-03-30 16:20:00|10400|10380|10401|10381|10401.8|10381.8|10396|10376|161
1648657500000|2022-03-30 16:25:00|10400.8|10380.8|10402.5|10382.5|10403.8|10383.8|10396.5|10376.5|167
1648657800000|2022-03-30 16:30:00|10402|10382|10398.5|10378.5|10402.5|10382.5|10394.8|10374.8|148
1648658100000|2022-03-30 16:35:00|10398.3|10378.3|10393.5|10373.5|10403|10383|10391|10371|142
1648658400000|2022-03-30 16:40:00|10393|10373|10389|10369|10393.8|10373.8|10385.8|10365.8|154
1648658700000|2022-03-30 16:45:00|10388.8|10368.8|10387.3|10367.3|10390.5|10370.5|10386.5|10366.5|159
1648659000000|2022-03-30 16:50:00|10387.5|10367.5|10390|10370|10390.8|10370.8|10386.8|10366.8|151
1648659300000|2022-03-30 16:55:00|10390.3|10370.3|10394.5|10374.5|10395|10375|10385|10365|156
1648684800000|2022-03-31 00:00:00|10378.3|10357.3|10384.3|10363.3|10384.3|10363.3|10377|10356|20
1648685100000|2022-03-31 00:05:00|10385|10364|10392.3|10371.3|10397|10376|10385|10364|53
1648685400000|2022-03-31 00:10:00|10391|10370|10392.5|10371.5|10395.8|10374.8|10388.3|10367.3|95
1648685700000|2022-03-31 00:15:00|10391.8|10370.8|10377.5|10356.5|10393|10372|10373.8|10352.8|78
1648686000000|2022-03-31 00:20:00|10376.8|10355.8|10380|10359|10383.3|10362.3|10376|10355|120
1648686300000|2022-03-31 00:25:00|10379.3|10358.3|10383|10362|10385.8|10364.8|10368.8|10347.8|148
1648686600000|2022-03-31 00:30:00|10382.1|10360.1|10377.5|10356.5|10382.1|10360.8|10376.8|10355.8|74
1648686900000|2022-03-31 00:35:00|10376|10355|10371.5|10350.5|10377|10356|10369|10348|48
1648687200000|2022-03-31 00:40:00|10372|10351|10365.3|10344.3|10374|10353|10365.3|10344.3|70
1648687500000|2022-03-31 00:45:00|10366|10345|10371|10350|10371|10350|10365.3|10344.3|60
1648687800000|2022-03-31 00:50:00|10370|10349|10381|10360|10383.5|10362.5|10370|10349|207
1648688100000|2022-03-31 00:55:00|10381.5|10360.5|10374.5|10353.5|10384|10362.8|10369.8|10348.8|177
1648688400000|2022-03-31 01:00:00|10375|10354|10370.5|10349.5|10376.8|10355.8|10366.8|10345.6|184
1648688700000|2022-03-31 01:05:00|10371.3|10350.3|10374|10353|10374|10353|10369|10348|112
1648689000000|2022-03-31 01:10:00|10374.8|10353.8|10370.8|10349.8|10376|10355|10368.5|10347.5|127
1648689300000|2022-03-31 01:15:00|10370|10349|10353.8|10332.8|10370.3|10349.3|10353.8|10332.8|104
1648689600000|2022-03-31 01:20:00|10355|10334|10354.3|10333.3|10356.8|10335.8|10351.3|10330.3|60
1648689900000|2022-03-31 01:25:00|10353.5|10332.5|10346.8|10325.8|10357|10336|10346.3|10325.3|141
1648690200000|2022-03-31 01:30:00|10346|10325|10343|10322|10346.5|10325.5|10326.3|10305.3|179
1648690500000|2022-03-31 01:35:00|10342.5|10321.5|10340.8|10319.8|10351.3|10330.3|10339.8|10318.8|133
1648690800000|2022-03-31 01:40:00|10340|10319|10336.5|10315.5|10342|10321|10335.5|10314.5|66
1648691100000|2022-03-31 01:45:00|10337|10316|10347|10326|10347|10326|10333.3|10312.3|90
1648691400000|2022-03-31 01:50:00|10346.3|10325.3|10353.5|10332.5|10355.3|10334.3|10345.5|10324.5|94
1648691700000|2022-03-31 01:55:00|10355|10334|10354|10333|10357.1|10335.8|10350|10329|71
1648692000000|2022-03-31 02:00:00|10353.5|10332.5|10345|10324|10353.5|10332.5|10343.5|10322.5|91
1648692300000|2022-03-31 02:05:00|10345.8|10324.8|10343.3|10322.3|10345.8|10324.8|10339.5|10318.5|103
1648692600000|2022-03-31 02:10:00|10342.3|10321.3|10349.3|10328.3|10354.8|10333.8|10342.3|10321.3|171
1648692900000|2022-03-31 02:15:00|10348.5|10327.5|10349|10328|10352|10331|10345|10324|53
1648693200000|2022-03-31 02:20:00|10348.3|10327.3|10343.3|10322.3|10348.3|10327.3|10337.5|10316.5|51
1648693500000|2022-03-31 02:25:00|10342.5|10321.5|10343|10322|10347.3|10326.3|10342.3|10321.3|49
1648693800000|2022-03-31 02:30:00|10343.8|10322.8|10341.3|10320.3|10347.5|10326.5|10340|10319|97
1648694100000|2022-03-31 02:35:00|10340.5|10319.5|10350.5|10329.5|10350.5|10329.5|10339.8|10318.8|96
1648694400000|2022-03-31 02:40:00|10349.8|10328.8|10348.3|10327.3|10351|10330|10345.3|10324.3|107
1648694700000|2022-03-31 02:45:00|10347.5|10326.5|10345.5|10324.5|10348|10327|10344|10323|81
1648695000000|2022-03-31 02:50:00|10345|10324|10340.5|10319.5|10346.8|10325.8|10338|10317|78
1648695300000|2022-03-31 02:55:00|10339.5|10318.5|10333.5|10312.5|10340.3|10319.3|10332.8|10311.8|85
1648695600000|2022-03-31 03:00:00|10332.8|10311.8|10339.3|10318.3|10339.8|10318.8|10332.8|10311.8|120
1648695900000|2022-03-31 03:05:00|10337.8|10316.8|10334.8|10313.8|10340.5|10319.5|10334|10313|78
1648696200000|2022-03-31 03:10:00|10333.3|10312.3|10320.3|10299.3|10333.5|10312.5|10317|10296|95
1648696500000|2022-03-31 03:15:00|10319.5|10298.5|10327.8|10306.8|10334.8|10313.8|10318|10297|144
1648696800000|2022-03-31 03:20:00|10328.8|10307.8|10326.8|10305.8|10328.8|10307.8|10323.5|10302.5|141
1648697100000|2022-03-31 03:25:00|10327.3|10306.3|10335.3|10314.3|10337.5|10316.5|10324.8|10303.8|44
1648697400000|2022-03-31 03:30:00|10335.8|10314.8|10335.8|10314.8|10340.8|10319.8|10335.8|10314.8|105
1648697700000|2022-03-31 03:35:00|10335|10314|10336.5|10315.5|10337|10316|10329.3|10308.3|48
1648698000000|2022-03-31 03:40:00|10337.5|10316.5|10333.8|10312.8|10337.5|10316.5|10330.3|10309.3|31
1648698300000|2022-03-31 03:45:00|10333.3|10312.3|10334|10313|10335.8|10314.8|10332|10311|38
1648698600000|2022-03-31 03:50:00|10335|10314|10332|10311|10337.8|10316.8|10331.3|10310.3|39
1648698900000|2022-03-31 03:55:00|10331.3|10310.3|10327.5|10306.5|10332.3|10311.3|10326|10305|42
1648699200000|2022-03-31 04:00:00|10328.5|10307.5|10328|10307|10328.8|10307.8|10326.3|10305.3|19
1648699500000|2022-03-31 04:05:00|10328.8|10307.8|10330.3|10309.3|10332|10311|10327.3|10306.3|37
1648699800000|2022-03-31 04:10:00|10331|10310|10328.8|10307.8|10331.8|10310.8|10328.5|10307.5|35
1648700100000|2022-03-31 04:15:00|10329.5|10308.5|10335.3|10314.3|10335.5|10314.5|10328.3|10307.3|56
1648700400000|2022-03-31 04:20:00|10336.3|10315.3|10331.5|10310.5|10336.3|10315.3|10330.3|10309.3|65
1648700700000|2022-03-31 04:25:00|10330.8|10309.8|10331.3|10310.3|10331.3|10310.3|10328|10307|35
1648701000000|2022-03-31 04:30:00|10332.3|10311.3|10328.5|10307.5|10332.3|10311.3|10327|10306|33
1648701300000|2022-03-31 04:35:00|10329.3|10308.3|10328.5|10307.5|10332|10311|10326.5|10305.5|36
1648701600000|2022-03-31 04:40:00|10329.3|10308.3|10328.5|10307.5|10330.8|10309.8|10328.5|10307.5|31
1648701900000|2022-03-31 04:45:00|10327.8|10306.8|10326.5|10305.5|10329|10308|10326.5|10305.5|15
1648702200000|2022-03-31 04:50:00|10326.3|10305.3|10326.5|10305.5|10326.5|10305.5|10326.3|10305.3|2
1648702500000|2022-03-31 04:55:00|10326.3|10305.3|10323.3|10302.3|10326.3|10305.3|10315.5|10294.5|49
1648702800000|2022-03-31 05:00:00|10323|10302|10324|10303|10324|10303|10316|10295|44
1648703100000|2022-03-31 05:05:00|10323.3|10302.3|10323.8|10302.8|10329.3|10308.3|10320.3|10299.3|87
1648703400000|2022-03-31 05:10:00|10323|10302|10321.5|10300.5|10324.5|10303.5|10318.8|10297.8|56
1648703700000|2022-03-31 05:15:00|10323.3|10302.3|10322.5|10301.5|10324.8|10303.3|10319.5|10298.5|96
1648704000000|2022-03-31 05:20:00|10323.3|10302.3|10339|10318|10339.8|10318.8|10320|10299|100
1648704300000|2022-03-31 05:25:00|10337.8|10316.8|10335.5|10314.5|10342.8|10321.8|10328.5|10307.5|95
1648704600000|2022-03-31 05:30:00|10336.3|10315.3|10336.3|10315.3|10344|10323|10328|10307|251
1648704900000|2022-03-31 05:35:00|10335.5|10314.5|10342.3|10321.3|10345.8|10324.8|10334.3|10313.3|150
1648705200000|2022-03-31 05:40:00|10343.3|10322.3|10338.5|10317.5|10343.3|10322.3|10336.5|10315.5|74
1648705500000|2022-03-31 05:45:00|10339.3|10318.3|10327.3|10306.3|10342.5|10321.5|10324.5|10303.5|102
1648705800000|2022-03-31 05:50:00|10326.5|10305.5|10331.8|10310.8|10335.3|10314.3|10325.8|10304.8|90
1648706100000|2022-03-31 05:55:00|10331|10310|10330.5|10309.5|10333.5|10312.5|10329.5|10308.5|66
1648706400000|2022-03-31 06:00:00|10330.3|10309.3|10335.3|10314.3|10341.3|10320.3|10327.8|10306.8|131
1648706700000|2022-03-31 06:05:00|10333.8|10312.8|10342.3|10321.3|10342.5|10321.5|10333.8|10312.8|81
1648707000000|2022-03-31 06:10:00|10344|10323|10338.5|10317.5|10345.3|10324.3|10337.3|10316.3|87
1648707300000|2022-03-31 06:15:00|10340|10319|10328.8|10307.8|10343.5|10322.5|10328.8|10307.8|149
1648707600000|2022-03-31 06:20:00|10329.5|10308.5|10338.3|10317.3|10340.3|10319.3|10328|10307|111
1648707900000|2022-03-31 06:25:00|10337.5|10316.5|10333|10312|10338.8|10317.8|10329.8|10308.8|143
1648708200000|2022-03-31 06:30:00|10334.5|10313.5|10338.5|10317.5|10344.5|10323.5|10332.3|10311.3|168
1648708500000|2022-03-31 06:35:00|10337.8|10316.8|10343.5|10322.5|10344.5|10323.5|10337|10316|89
1648708800000|2022-03-31 06:40:00|10343|10322|10342|10321|10348.3|10327.3|10342|10321|44
1648709100000|2022-03-31 06:45:00|10340.8|10319.8|10342.5|10321.5|10345.5|10324.5|10335|10314|190
1648709400000|2022-03-31 06:50:00|10343.8|10322.8|10347.5|10326.5|10348.8|10327.8|10343.5|10322.5|70
1648709700000|2022-03-31 06:55:00|10346.8|10325.8|10342|10322|10347.5|10327.3|10341.3|10321.3|175
1648710000000|2022-03-31 07:00:00|10341.8|10321.8|10327|10307|10341.8|10321.8|10306.5|10286.5|315
1648710300000|2022-03-31 07:05:00|10326.5|10306.5|10319.3|10299.3|10329.5|10309.5|10319.3|10299.3|129
1648710600000|2022-03-31 07:10:00|10318.8|10298.8|10308.8|10288.8|10320.8|10300.8|10308.5|10288.5|94
1648710900000|2022-03-31 07:15:00|10308.5|10288.5|10311.5|10291.5|10315.3|10295.3|10300.3|10280.3|182
1648711200000|2022-03-31 07:20:00|10312|10292|10308|10288|10323.3|10303.3|10307.3|10287.3|203
1648711500000|2022-03-31 07:25:00|10308.3|10288.3|10307.3|10287.3|10313.8|10293.8|10303|10283|185
1648711800000|2022-03-31 07:30:00|10306.5|10286.5|10313.3|10293.3|10317.3|10297.3|10306|10286|212
1648712100000|2022-03-31 07:35:00|10313|10293|10317.5|10297.5|10321.5|10301.5|10310|10290|161
1648712400000|2022-03-31 07:40:00|10317|10297|10319.5|10299.5|10324|10304|10314.3|10294.3|169
1648712700000|2022-03-31 07:45:00|10319.3|10299.3|10302.3|10282.3|10319.8|10299.8|10299|10279|170
1648713000000|2022-03-31 07:50:00|10303.3|10283.3|10314|10294|10318.3|10298.3|10296.3|10276.3|131
1648713300000|2022-03-31 07:55:00|10313.8|10293.8|10316.3|10296.3|10319.5|10299.5|10311.8|10291.8|176
1648713600000|2022-03-31 08:00:00|10316.5|10296.5|10320.8|10300.8|10322|10302|10314|10294|198
1648713900000|2022-03-31 08:05:00|10320.5|10300.5|10323|10303|10323|10303|10315|10295|76
1648714200000|2022-03-31 08:10:00|10323.5|10303.5|10333|10313|10339.5|10319.5|10322.3|10302.3|99
1648714500000|2022-03-31 08:15:00|10333.3|10313.3|10335.8|10315.8|10336.8|10316.8|10329.5|10309.5|131
1648714800000|2022-03-31 08:20:00|10336|10316|10337.8|10317.8|10337.8|10317.8|10326.8|10306.8|92
1648715100000|2022-03-31 08:25:00|10338.3|10318.3|10340.8|10320.8|10347.3|10327.3|10336.3|10316.3|90
1648715400000|2022-03-31 08:30:00|10340.5|10320.5|10339.3|10319.3|10342.8|10322.8|10334|10314|52
1648715700000|2022-03-31 08:35:00|10339|10319|10338.3|10318.3|10339.5|10319.5|10331.5|10311.5|50
1648716000000|2022-03-31 08:40:00|10338|10318|10334.8|10314.8|10338|10318|10333.5|10313.5|17
1648716300000|2022-03-31 08:45:00|10335.9|10315.9|10337.3|10317.3|10338.8|10318.8|10334|10314|30
1648716600000|2022-03-31 08:50:00|10337.8|10317.8|10341.8|10321.8|10344.3|10324.3|10337.8|10317.8|44
1648716900000|2022-03-31 08:55:00|10342.3|10322.3|10346|10326|10348.8|10328.8|10342.3|10322.3|34
1648717200000|2022-03-31 09:00:00|10346.3|10326.3|10353.3|10333.3|10353.3|10333.3|10344.8|10324.8|72
1648717500000|2022-03-31 09:05:00|10352.8|10332.8|10352.5|10332.5|10354.5|10334.5|10346|10326|75
1648717800000|2022-03-31 09:10:00|10352.8|10332.8|10352.5|10332.5|10353|10333|10343.8|10323.8|74
1648718100000|2022-03-31 09:15:00|10352|10332|10364.8|10344.8|10367.1|10347.1|10348.5|10328.5|91
1648718400000|2022-03-31 09:20:00|10364.3|10344.3|10358.3|10338.3|10364.3|10344.3|10354|10334|68
1648718700000|2022-03-31 09:25:00|10358.5|10338.5|10361.8|10341.8|10366.3|10346.3|10358|10338|32
1648719000000|2022-03-31 09:30:00|10361.5|10341.5|10361.5|10341.5|10364.8|10344.8|10360.5|10340.5|48
1648719300000|2022-03-31 09:35:00|10360.8|10340.8|10359.5|10339.5|10360.8|10340.8|10359.3|10339.3|29
1648719600000|2022-03-31 09:40:00|10359.8|10339.8|10359.5|10339.5|10360.3|10340.3|10358.5|10338.5|11
1648719900000|2022-03-31 09:45:00|10358.5|10338.5|10357.3|10337.3|10360.5|10340.5|10357|10337|32
1648720200000|2022-03-31 09:50:00|10357.8|10337.8|10358.8|10338.8|10358.9|10338.9|10354|10334|54
1648720500000|2022-03-31 09:55:00|10359|10339|10357.3|10337.3|10364.5|10344.5|10357.3|10337.3|26
1648720800000|2022-03-31 10:00:00|10357.5|10337.5|10354.5|10334.5|10359.5|10339.5|10353.8|10333.8|33
1648721100000|2022-03-31 10:05:00|10354|10334|10355.3|10335.3|10358.8|10338.8|10353.5|10333.5|34
1648721400000|2022-03-31 10:10:00|10355|10335|10355.8|10335.8|10357.5|10337.5|10354.3|10334.3|56
1648721700000|2022-03-31 10:15:00|10355.3|10335.3|10377|10357|10377.1|10357.1|10355.3|10335.3|95
1648722000000|2022-03-31 10:20:00|10377.4|10357.4|10386.3|10366.3|10388.3|10368.3|10376.5|10356.5|106
1648722300000|2022-03-31 10:25:00|10385.5|10365.5|10385.3|10365.3|10389|10369|10383|10363|72
1648722600000|2022-03-31 10:30:00|10385|10365|10378.5|10358.5|10386.5|10366.5|10378.5|10358.5|58
1648722900000|2022-03-31 10:35:00|10379|10359|10376.4|10356.4|10381.5|10361.5|10374.8|10354.8|45
1648723200000|2022-03-31 10:40:00|10376.3|10356.3|10367.8|10347.8|10377.3|10357.3|10367.8|10347.8|45
1648723500000|2022-03-31 10:45:00|10369|10349|10369.3|10349.3|10371.5|10351.5|10364.5|10344.5|36
1648723800000|2022-03-31 10:50:00|10369|10349|10368.5|10348.5|10373.5|10353.5|10368.3|10348.3|50
1648724100000|2022-03-31 10:55:00|10368.3|10348.3|10366.3|10346.3|10370.3|10350.3|10363|10343|103
1648724400000|2022-03-31 11:00:00|10366.8|10346.8|10372.1|10352.1|10376|10356|10363.5|10343.5|75
1648724700000|2022-03-31 11:05:00|10372.6|10352.6|10371.5|10351.5|10375.8|10355.8|10370.5|10350.5|38
1648725000000|2022-03-31 11:10:00|10371.3|10351.3|10370|10350|10372.8|10352.8|10367.5|10347.5|64
1648725300000|2022-03-31 11:15:00|10370.3|10350.3|10374.5|10354.5|10376|10356|10370.3|10350.3|73
1648725600000|2022-03-31 11:20:00|10374.3|10354.3|10370.5|10350.5|10376|10356|10370.3|10350.3|51
1648725900000|2022-03-31 11:25:00|10371|10351|10372.8|10352.8|10377.5|10357.5|10371|10351|58
1648726200000|2022-03-31 11:30:00|10373.3|10353.3|10353.5|10333.5|10373.8|10353.8|10349.8|10329.8|175
1648726500000|2022-03-31 11:35:00|10352|10332|10362.3|10342.3|10362.5|10342.5|10349.3|10329.3|83
1648726800000|2022-03-31 11:40:00|10362.8|10342.8|10361.8|10341.8|10365|10345|10359.8|10339.8|34
1648727100000|2022-03-31 11:45:00|10361|10341|10378.8|10358.8|10379.3|10359.3|10360|10340|79
1648727400000|2022-03-31 11:50:00|10379.3|10359.3|10371.3|10351.3|10379.5|10359.5|10371.3|10351.3|69
1648727700000|2022-03-31 11:55:00|10371|10351|10370.8|10350.8|10376.5|10356.5|10368.3|10348.3|103
1648728000000|2022-03-31 12:00:00|10370.5|10350.5|10379.3|10359.3|10379.8|10359.8|10370|10350|108
1648728300000|2022-03-31 12:05:00|10379|10359|10374|10354|10379.3|10359.3|10371|10351|121
1648728600000|2022-03-31 12:10:00|10373.8|10353.8|10376.5|10356.5|10376.8|10356.8|10371.8|10351.8|58
1648728900000|2022-03-31 12:15:00|10376.8|10356.8|10377.5|10357.5|10381.3|10361.3|10375.8|10355.8|64
1648729200000|2022-03-31 12:20:00|10378.3|10358.3|10380|10360|10384.3|10364.3|10377.3|10357.3|77
1648729500000|2022-03-31 12:25:00|10378.5|10358.5|10378.5|10358.5|10381.3|10361.3|10375.8|10355.8|89
1648729800000|2022-03-31 12:30:00|10378.8|10358.8|10372.8|10352.8|10380.8|10360.8|10372.5|10352.5|158
1648730100000|2022-03-31 12:35:00|10373|10353|10365.8|10345.8|10376.3|10356.3|10365.8|10345.8|191
1648730400000|2022-03-31 12:40:00|10366|10346|10361|10341|10368.8|10348.8|10354|10334|195
1648730700000|2022-03-31 12:45:00|10361.3|10341.3|10359.3|10339.3|10363|10343|10346.8|10326.8|177
1648731000000|2022-03-31 12:50:00|10358|10338|10359|10339|10360.3|10340.3|10354|10334|273
1648731300000|2022-03-31 12:55:00|10358.8|10338.8|10354.5|10334.5|10358.8|10338.8|10348.8|10328.8|255
1648731600000|2022-03-31 13:00:00|10354.3|10334.3|10376|10356|10382.8|10362.8|10351.3|10331.3|435
1648731900000|2022-03-31 13:05:00|10375.8|10355.8|10364.5|10344.5|10383.3|10363.3|10361.3|10341.3|264
1648732200000|2022-03-31 13:10:00|10364.3|10344.3|10378.3|10358.3|10379|10359|10364.3|10344.3|284
1648732500000|2022-03-31 13:15:00|10378.8|10358.8|10407.9|10387.9|10413.1|10393.1|10377.5|10357.5|384
1648732800000|2022-03-31 13:20:00|10407.4|10387.4|10430.6|10410.6|10430.6|10410.6|10400.1|10380.1|272
1648733100000|2022-03-31 13:25:00|10430.1|10410.1|10424.4|10404.4|10430.1|10410.1|10420.9|10400.9|232
1648733400000|2022-03-31 13:30:00|10424.9|10404.9|10394.9|10374.9|10427.4|10407.4|10394.9|10374.9|277
1648733700000|2022-03-31 13:35:00|10393.9|10373.9|10405.1|10385.1|10405.6|10385.6|10388.6|10368.6|181
1648734000000|2022-03-31 13:40:00|10404.6|10384.6|10405.9|10385.9|10407.1|10387.1|10400.1|10380.1|171
1648734300000|2022-03-31 13:45:00|10404.9|10384.9|10409.1|10389.1|10416.6|10396.6|10399.1|10379.1|314
1648734600000|2022-03-31 13:50:00|10407.9|10387.9|10411.9|10391.9|10420.6|10400.6|10406.4|10386.4|237
1648734900000|2022-03-31 13:55:00|10411.4|10391.4|10406.3|10386.3|10413.9|10393.9|10396|10376|276
1648735200000|2022-03-31 14:00:00|10406|10386|10397|10377|10408.3|10388.3|10395.8|10375.8|358
1648735500000|2022-03-31 14:05:00|10397.3|10377.3|10393.5|10373.5|10398.3|10378.3|10387.3|10367.3|251
1648735800000|2022-03-31 14:10:00|10393.8|10373.8|10405|10385|10408.8|10388.8|10392.5|10372.5|328
1648736100000|2022-03-31 14:15:00|10404.8|10384.8|10419|10399|10419.3|10399.3|10404.5|10384.5|343
1648736400000|2022-03-31 14:20:00|10418.8|10398.8|10418|10398|10423.5|10403.5|10407.8|10387.8|310
1648736700000|2022-03-31 14:25:00|10418.5|10398.5|10407.3|10387.3|10423.5|10403.5|10406.8|10386.8|268
1648737000000|2022-03-31 14:30:00|10406.8|10386.8|10395.5|10375.5|10407.8|10387.8|10393.3|10373.3|329
1648737300000|2022-03-31 14:35:00|10395|10375|10397|10377|10398.8|10378.8|10390|10370|298
1648737600000|2022-03-31 14:40:00|10397.3|10377.3|10388.3|10368.3|10398|10378|10378.8|10358.8|357
1648737900000|2022-03-31 14:45:00|10388.5|10368.5|10374.5|10354.5|10390|10370|10374.5|10354.5|427
1648738200000|2022-03-31 14:50:00|10373|10353|10366.5|10346.5|10379.5|10359.5|10363.8|10343.8|376
1648738500000|2022-03-31 14:55:00|10366.8|10346.8|10368.3|10348.3|10369.3|10349.3|10359|10339|447
1648738800000|2022-03-31 15:00:00|10368.8|10348.8|10360|10340|10369|10349|10359.8|10339.8|315
1648739100000|2022-03-31 15:05:00|10359.3|10339.3|10368.5|10348.5|10368.8|10348.8|10352.8|10332.8|351
1648739400000|2022-03-31 15:10:00|10367.3|10347.3|10363.5|10343.5|10369.5|10349.5|10363.5|10343.5|204
1648739700000|2022-03-31 15:15:00|10363|10343|10368.5|10348.5|10369|10349|10359.8|10339.8|322
1648740000000|2022-03-31 15:20:00|10367|10347|10363|10343|10368.8|10348.8|10358.3|10338.3|256
1648740300000|2022-03-31 15:25:00|10363.8|10343.8|10358|10338|10365.8|10345.8|10358|10338|281
1648740600000|2022-03-31 15:30:00|10357.8|10337.8|10359.8|10339.8|10360.8|10340.8|10350.8|10330.8|325
1648740900000|2022-03-31 15:35:00|10363.3|10343.3|10370.8|10350.8|10373|10353|10362.5|10342.5|157
1648741200000|2022-03-31 15:40:00|10370.3|10350.3|10375.3|10355.3|10376.8|10356.8|10368.8|10348.8|282
1648741500000|2022-03-31 15:45:00|10379.3|10359.3|10384|10364|10395.3|10375.3|10373.3|10353.3|209
1648741800000|2022-03-31 15:50:00|10383.8|10363.8|10379|10359|10383.8|10363.8|10377.5|10357.5|346
1648742100000|2022-03-31 15:55:00|10379.3|10359.3|10383.3|10363.3|10387.3|10367.3|10379.3|10359.3|275
1648742400000|2022-03-31 16:00:00|10382.8|10362.8|10392.3|10372.3|10393|10373|10382.8|10362.8|241
1648742700000|2022-03-31 16:05:00|10391.5|10371.5|10388.5|10368.5|10393.3|10373.3|10384.8|10364.8|278
1648743000000|2022-03-31 16:10:00|10388.3|10368.3|10385.8|10365.8|10391.3|10371.3|10385|10365|286
1648743300000|2022-03-31 16:15:00|10385.5|10365.5|10383|10363|10385.8|10365.8|10381.5|10361.5|174
1648743600000|2022-03-31 16:20:00|10383.3|10363.3|10379.5|10359.5|10383.8|10363.8|10379.5|10359.5|185
1648743900000|2022-03-31 16:25:00|10379.3|10359.3|10379.8|10359.8|10380.3|10360.3|10376|10356|243
1648744200000|2022-03-31 16:30:00|10380.3|10360.3|10379.5|10359.5|10384.3|10364.3|10378.8|10358.8|155
1648744500000|2022-03-31 16:35:00|10379.8|10359.8|10383.8|10363.8|10384|10364|10379.3|10359.3|191
1648744800000|2022-03-31 16:40:00|10383.3|10363.3|10387.3|10367.3|10387.3|10367.3|10380.8|10360.8|112
1648745100000|2022-03-31 16:45:00|10387|10367|10394.3|10374.3|10394.3|10374.3|10386|10366|142
1648745400000|2022-03-31 16:50:00|10394|10374|10395.3|10375.3|10398.3|10378.3|10392|10372|211
1648745700000|2022-03-31 16:55:00|10395.5|10375.5|10401.8|10381.8|10402|10382|10389.8|10369.8|189
1648771200000|2022-04-01 00:00:00|10369.8|10348.8|10364.8|10343.8|10369.8|10348.8|10363.5|10342.5|15
1648771500000|2022-04-01 00:05:00|10365.8|10344.8|10365.5|10344.5|10367|10346|10364.5|10343.5|30
1648771800000|2022-04-01 00:10:00|10364.8|10343.8|10363.3|10342.3|10366.8|10345.8|10362.8|10341.8|85
1648772100000|2022-04-01 00:15:00|10363.8|10342.8|10366.5|10345.5|10369|10348|10362.8|10341.8|51
1648772400000|2022-04-01 00:20:00|10367.3|10346.3|10362.8|10341.8|10367.3|10346.3|10361.5|10340.5|86
1648772700000|2022-04-01 00:25:00|10363.5|10342.5|10351|10330|10363.5|10342.5|10349.3|10328.3|46
1648773000000|2022-04-01 00:30:00|10350.3|10329.3|10346.3|10325.3|10351|10330|10345.3|10324.3|14
1648773300000|2022-04-01 00:35:00|10347|10326|10347.8|10326.8|10347.8|10326.8|10343.3|10322.3|14
1648773600000|2022-04-01 00:40:00|10349.1|10327.1|10352.5|10331.5|10354.5|10333.5|10349.1|10327.1|21
1648773900000|2022-04-01 00:45:00|10353.3|10332.3|10351.8|10330.8|10354|10333|10350|10329|37
1648774200000|2022-04-01 00:50:00|10351|10330|10357|10336|10357|10336|10349.3|10328.3|132
1648774500000|2022-04-01 00:55:00|10356.3|10335.3|10354.8|10333.8|10357|10336|10352|10331|142
1648774800000|2022-04-01 01:00:00|10355.8|10334.8|10359|10338|10359.3|10338.3|10353|10332|116
1648775100000|2022-04-01 01:05:00|10358.3|10337.3|10358|10337|10358.8|10337.8|10352|10331|153
1648775400000|2022-04-01 01:10:00|10357|10336|10353|10332|10357.8|10336.8|10349|10328|115
1648775700000|2022-04-01 01:15:00|10352.3|10331.3|10353|10332|10353.5|10332.5|10347.5|10326.5|124
1648776000000|2022-04-01 01:20:00|10352.5|10331.5|10351.8|10330.8|10353.8|10332.8|10349|10328|85
1648776300000|2022-04-01 01:25:00|10351|10330|10356|10335|10356.5|10335.5|10348.8|10327.8|127
1648776600000|2022-04-01 01:30:00|10356.8|10335.8|10365.8|10344.8|10368.3|10347.3|10355|10334|157
1648776900000|2022-04-01 01:35:00|10364.8|10343.8|10364.3|10343.3|10367.8|10346.8|10361.8|10340.8|89
1648777200000|2022-04-01 01:40:00|10365|10344|10369.3|10348.3|10370.5|10349.5|10363.5|10342.5|40
1648777500000|2022-04-01 01:45:00|10369.8|10348.8|10372.8|10351.8|10374|10353|10365.3|10344.3|67
1648777800000|2022-04-01 01:50:00|10372.5|10351.5|10365|10344|10372.5|10351.5|10364.3|10343.3|52
1648778100000|2022-04-01 01:55:00|10365.8|10344.8|10371|10350|10372.3|10351.3|10363.5|10342.5|61
1648778400000|2022-04-01 02:00:00|10371.8|10350.8|10367.5|10346.5|10371.8|10350.8|10361.5|10340.5|77
1648778700000|2022-04-01 02:05:00|10366.8|10345.8|10357.8|10336.8|10366.8|10345.8|10357.8|10336.8|80
1648779000000|2022-04-01 02:10:00|10359|10338|10346.3|10325.3|10359.3|10338.3|10346.3|10325.3|84
1648779300000|2022-04-01 02:15:00|10345.8|10324.8|10350.3|10329.3|10354.5|10333.5|10345.8|10324.8|91
1648779600000|2022-04-01 02:20:00|10351|10330|10349.8|10328.8|10352.5|10331.3|10342.8|10321.8|49
1648779900000|2022-04-01 02:25:00|10349|10328|10343.3|10322.3|10349.8|10328.8|10341.5|10320.5|49
1648780200000|2022-04-01 02:30:00|10344|10323|10345|10324|10349.5|10328.5|10342|10321|140
1648780500000|2022-04-01 02:35:00|10344.3|10323.3|10338.5|10317.5|10345.8|10324.8|10337.3|10316.3|64
1648780800000|2022-04-01 02:40:00|10337.5|10316.5|10339.8|10318.8|10349.5|10328.5|10336.8|10315.8|103
1648781100000|2022-04-01 02:45:00|10340.3|10319.3|10341.5|10320.5|10342.5|10321.5|10337.5|10316.5|76
1648781400000|2022-04-01 02:50:00|10341|10320|10324.8|10303.8|10343.3|10321.8|10323.8|10302.8|94
1648781700000|2022-04-01 02:55:00|10324|10303|10325|10304|10326.5|10305.5|10320.8|10299.8|85
1648782000000|2022-04-01 03:00:00|10326.8|10305.8|10324.3|10303.3|10328.8|10307.8|10323.5|10302.5|102
1648782300000|2022-04-01 03:05:00|10325|10304|10315.8|10294.8|10326.5|10305.5|10314|10293|92
1648782600000|2022-04-01 03:10:00|10316.5|10295.5|10325.8|10304.8|10327.3|10306.3|10316.5|10295.5|119
1648782900000|2022-04-01 03:15:00|10326.5|10305.5|10330.8|10309.8|10331.8|10310.8|10326|10305|111
1648783200000|2022-04-01 03:20:00|10330|10309|10325.8|10304.8|10331.3|10310.3|10325|10304|96
1648783500000|2022-04-01 03:25:00|10325|10304|10323.5|10302.5|10326.3|10305.3|10321.8|10300.8|114
1648783800000|2022-04-01 03:30:00|10324.3|10303.3|10328.8|10307.8|10331.8|10310.8|10322.3|10301.3|57
1648784100000|2022-04-01 03:35:00|10330.3|10309.3|10327.3|10306.3|10330.5|10309.5|10324.5|10303.5|59
1648784400000|2022-04-01 03:40:00|10328|10307|10333|10312|10334|10313|10327.3|10306.3|36
1648784700000|2022-04-01 03:45:00|10333.8|10312.8|10334|10313|10334|10313|10332.3|10311.3|49
1648785000000|2022-04-01 03:50:00|10333.3|10312.3|10332.3|10311.3|10337.5|10316.5|10332|10311|58
1648785300000|2022-04-01 03:55:00|10332.8|10311.8|10335.3|10314.3|10336.3|10315.3|10332|10311|60
1648785600000|2022-04-01 04:00:00|10336|10315|10333.8|10312.8|10336|10315|10332.3|10311.3|64
1648785900000|2022-04-01 04:05:00|10334.5|10313.5|10329.8|10308.8|10335.3|10314.3|10329.8|10308.8|45
1648786200000|2022-04-01 04:10:00|10330.5|10309.5|10332.5|10311.5|10333.3|10312.3|10327|10306|63
1648786500000|2022-04-01 04:15:00|10333.3|10312.3|10333|10312|10333.3|10312.3|10332.3|10311.3|41
1648786800000|2022-04-01 04:20:00|10333.8|10312.8|10326.8|10305.8|10333.8|10312.8|10326.8|10305.8|25
1648787100000|2022-04-01 04:25:00|10326.3|10305.3|10326.3|10305.3|10326.5|10305.5|10323.8|10302.8|21
1648787400000|2022-04-01 04:30:00|10325|10304|10317.5|10296.5|10326|10305|10310.3|10289.3|95
1648787700000|2022-04-01 04:35:00|10316.8|10295.8|10309.3|10288.3|10318.3|10297.3|10306.3|10285.3|51
1648788000000|2022-04-01 04:40:00|10308.5|10287.5|10297.5|10276.5|10308.5|10287.5|10296.5|10275.5|39
1648788300000|2022-04-01 04:45:00|10296.8|10275.8|10299.3|10278.3|10301.8|10280.8|10296.8|10275.8|31
1648788600000|2022-04-01 04:50:00|10300|10279|10302.8|10281.8|10304|10283|10298.8|10277.8|45
1648788900000|2022-04-01 04:55:00|10302.5|10281.5|10298.8|10277.8|10302.5|10281.5|10296.8|10275.8|18
1648789200000|2022-04-01 05:00:00|10299.5|10278.5|10296.8|10275.8|10300.3|10279.3|10296.3|10275.3|38
1648789500000|2022-04-01 05:05:00|10297.3|10276.3|10299.5|10278.5|10299.5|10278.5|10296.5|10275.5|18
1648789800000|2022-04-01 05:10:00|10298.8|10277.8|10301.3|10280.3|10301.3|10280.3|10296.3|10275.3|33
1648790100000|2022-04-01 05:15:00|10300.3|10279.3|10301.3|10280.3|10303|10282|10296.5|10275.5|53
1648790400000|2022-04-01 05:20:00|10300.8|10279.8|10303.5|10282.5|10303.5|10282.5|10297|10276|76
1648790700000|2022-04-01 05:25:00|10303|10282|10294.8|10273.8|10303|10282|10292.5|10271.5|83
1648791000000|2022-04-01 05:30:00|10294|10273|10280.5|10259.5|10302.5|10281.5|10279.5|10258.5|153
1648791300000|2022-04-01 05:35:00|10278|10257|10269.8|10248.8|10285.8|10264.8|10269.3|10248.3|128
1648791600000|2022-04-01 05:40:00|10269|10248|10260.8|10239.8|10271.3|10250.3|10253.8|10232.8|134
1648791900000|2022-04-01 05:45:00|10260|10239|10255.5|10234.5|10267.5|10246.5|10255.5|10234.5|145
1648792200000|2022-04-01 05:50:00|10254.8|10233.8|10268|10247|10270|10249|10253.5|10232.5|130
1648792500000|2022-04-01 05:55:00|10268.8|10247.8|10265.3|10244.3|10269.8|10248.8|10260|10239|139
1648792800000|2022-04-01 06:00:00|10264.5|10243.5|10272.3|10251.3|10272.3|10251.3|10262.5|10241.5|99
1648793100000|2022-04-01 06:05:00|10271.5|10250.5|10272|10251|10280|10259|10270.5|10249.5|119
1648793400000|2022-04-01 06:10:00|10271.3|10250.3|10270.3|10249.3|10272.8|10251.8|10266.8|10245.8|83
1648793700000|2022-04-01 06:15:00|10269.5|10248.5|10262.3|10241.3|10269.5|10248.5|10262.3|10241.3|37
1648794000000|2022-04-01 06:20:00|10263|10242|10266|10245|10266.8|10245.8|10263|10241.6|53
1648794300000|2022-04-01 06:25:00|10265.3|10244.3|10272.8|10251.8|10274.3|10253.3|10264.5|10243.5|76
1648794600000|2022-04-01 06:30:00|10272|10251|10270.3|10249.3|10276.8|10255.8|10269.5|10248.5|60
1648794900000|2022-04-01 06:35:00|10270.8|10249.8|10275|10254|10281|10260|10270.8|10249.8|69
1648795200000|2022-04-01 06:40:00|10274|10253|10265.8|10244.8|10274.5|10253.5|10264.3|10243.3|80
1648795500000|2022-04-01 06:45:00|10265|10244|10265.3|10244.3|10274.8|10253.8|10259.5|10238.5|123
1648795800000|2022-04-01 06:50:00|10265.8|10244.8|10269.5|10248.5|10270.3|10249.3|10263.3|10242.3|108
1648796100000|2022-04-01 06:55:00|10268.8|10247.8|10275.5|10255.5|10277|10257|10267.8|10247|313
1648796400000|2022-04-01 07:00:00|10275|10255|10263.8|10243.8|10277|10257|10254.5|10234.5|206
1648796700000|2022-04-01 07:05:00|10264|10244|10271.5|10251.5|10271.5|10251.5|10261|10241|205
1648797000000|2022-04-01 07:10:00|10271.3|10251.3|10249|10229|10271.3|10251.3|10247|10227|177
1648797300000|2022-04-01 07:15:00|10249.8|10229.8|10264.8|10244.8|10265.5|10245.5|10245|10225|256
1648797600000|2022-04-01 07:20:00|10264.5|10244.5|10261|10241|10277.3|10257.3|10256.3|10236.3|205
1648797900000|2022-04-01 07:25:00|10261.5|10241.5|10261.5|10241.5|10268.8|10248.8|10258.8|10238.8|208
1648798200000|2022-04-01 07:30:00|10261.3|10241.3|10252.5|10232.5|10261.5|10241.5|10245.3|10225.3|253
1648798500000|2022-04-01 07:35:00|10252.3|10232.3|10261|10241|10270|10250|10251.8|10231.8|218
1648798800000|2022-04-01 07:40:00|10261.3|10241.3|10259.5|10239.5|10263.5|10243.5|10254.8|10234.8|184
1648799100000|2022-04-01 07:45:00|10259.3|10239.3|10268.8|10248.8|10275.8|10255.8|10258|10238|194
1648799400000|2022-04-01 07:50:00|10269.8|10249.8|10264.3|10244.3|10271.5|10251.5|10258.3|10238.3|190
1648799700000|2022-04-01 07:55:00|10264.5|10244.5|10264.3|10244.3|10271.5|10251.5|10263.5|10243.5|146
1648800000000|2022-04-01 08:00:00|10264.5|10244.5|10282.8|10262.8|10282.8|10262.8|10257.8|10237.8|244
1648800300000|2022-04-01 08:05:00|10283.1|10263.1|10323.8|10303.8|10326.1|10306.1|10283.1|10263.1|280
1648800600000|2022-04-01 08:10:00|10324.5|10304.5|10324.8|10304.8|10329.5|10309.5|10322.3|10302.3|58
1648800900000|2022-04-01 08:15:00|10325.5|10305.5|10339|10319|10343.8|10323.8|10325.5|10305.5|122
1648801200000|2022-04-01 08:20:00|10339.8|10319.8|10337|10317|10341.3|10321.3|10333.8|10313.8|131
1648801500000|2022-04-01 08:25:00|10337.5|10317.5|10318.8|10298.8|10339|10319|10318|10298|70
1648801800000|2022-04-01 08:30:00|10318|10298|10313|10293|10318.8|10298.8|10311|10291|73
1648802100000|2022-04-01 08:35:00|10313.5|10293.5|10302.5|10282.5|10314.5|10294.5|10300.8|10280.8|79
1648802400000|2022-04-01 08:40:00|10302|10282|10306.8|10286.8|10313.8|10293.8|10301|10281|70
1648802700000|2022-04-01 08:45:00|10306.5|10286.5|10297.8|10277.8|10307.8|10287.8|10297|10277|95
1648803000000|2022-04-01 08:50:00|10298.3|10278.3|10301|10281|10303.3|10283.3|10298|10278|60
1648803300000|2022-04-01 08:55:00|10301.3|10281.3|10311|10291|10311|10291|10299.3|10279.3|88
1648803600000|2022-04-01 09:00:00|10311.3|10291.3|10322.3|10302.3|10324|10304|10311|10291|77
1648803900000|2022-04-01 09:05:00|10322.8|10302.8|10312|10292|10323|10303|10311.8|10291.8|76
1648804200000|2022-04-01 09:10:00|10311.8|10291.8|10312.5|10292.5|10315|10295|10310.9|10290.9|85
1648804500000|2022-04-01 09:15:00|10312.8|10292.8|10312.3|10292.3|10313|10293|10311.8|10291.8|26
1648804800000|2022-04-01 09:20:00|10312|10292|10316.8|10296.8|10327|10307|10312|10292|126
1648805100000|2022-04-01 09:25:00|10317|10297|10313.8|10293.8|10320|10300|10311.8|10291.8|76
1648805400000|2022-04-01 09:30:00|10313.5|10293.5|10320.5|10300.5|10327.5|10307.5|10310.5|10290.5|106
1648805700000|2022-04-01 09:35:00|10321|10301|10321.3|10301.3|10322.3|10302.3|10319.5|10299.5|42
1648806000000|2022-04-01 09:40:00|10320.5|10300.5|10323|10303|10327|10307|10320|10300|74
1648806300000|2022-04-01 09:45:00|10323.3|10303.3|10327.8|10307.8|10327.8|10307.8|10322.5|10302.5|96
1648806600000|2022-04-01 09:50:00|10328|10308|10326.3|10306.3|10328|10308|10323.8|10303.8|58
1648806900000|2022-04-01 09:55:00|10326.5|10306.5|10322|10302|10331|10311|10318.5|10298.5|77
1648807200000|2022-04-01 10:00:00|10321.5|10301.5|10322.3|10302.3|10325.5|10305.5|10320.8|10300.8|72
1648807500000|2022-04-01 10:05:00|10322|10302|10320.8|10300.8|10322.8|10302.8|10319.5|10299.5|47
1648807800000|2022-04-01 10:10:00|10321.3|10301.3|10318.8|10298.8|10324.5|10304.5|10318.8|10298.8|90
1648808100000|2022-04-01 10:15:00|10318.3|10298.3|10313|10293|10319.3|10299.3|10312.8|10292.8|57
1648808400000|2022-04-01 10:20:00|10313.5|10293.5|10321.5|10301.5|10321.5|10301.5|10313|10293|70
1648808700000|2022-04-01 10:25:00|10321.8|10301.8|10312.5|10292.5|10323|10303|10310.9|10290.9|28
1648809000000|2022-04-01 10:30:00|10313|10293|10313.8|10293.8|10318.8|10298.8|10310.8|10290.8|46
1648809300000|2022-04-01 10:35:00|10314|10294|10306.3|10286.3|10314.8|10294.8|10306.3|10286.3|33
1648809600000|2022-04-01 10:40:00|10305.5|10285.5|10309.3|10289.3|10309.8|10289.8|10299.5|10279.5|61
1648809900000|2022-04-01 10:45:00|10309|10289|10304.8|10284.8|10310.8|10290.8|10300.5|10280.5|58
1648810200000|2022-04-01 10:50:00|10304.5|10284.5|10306|10286|10306.8|10286.8|10301.8|10281.8|44
1648810500000|2022-04-01 10:55:00|10306.3|10286.3|10302.5|10282.5|10306.8|10286.8|10300|10280|22
1648810800000|2022-04-01 11:00:00|10302|10282|10304.3|10284.3|10307|10287|10294.3|10274.3|57
1648811100000|2022-04-01 11:05:00|10304.5|10284.5|10294|10274|10305.3|10285.3|10293|10273|69
1648811400000|2022-04-01 11:10:00|10294.3|10274.3|10289|10269|10299.8|10279.8|10288.5|10268.5|79
1648811700000|2022-04-01 11:15:00|10289.5|10269.5|10301.8|10281.8|10306.4|10286.4|10289.5|10269.5|56
1648812000000|2022-04-01 11:20:00|10302|10282|10287|10267|10311|10291|10285.8|10265.8|82
1648812300000|2022-04-01 11:25:00|10287.5|10267.5|10293.3|10273.3|10295.8|10275.8|10284.6|10264.6|72
1648812600000|2022-04-01 11:30:00|10293.8|10273.8|10270.4|10250.4|10301.8|10281.8|10270.4|10250.4|165
1648812900000|2022-04-01 11:35:00|10270.3|10250.3|10277.3|10257.3|10284.3|10264.3|10267.9|10247.9|94
1648813200000|2022-04-01 11:40:00|10276.8|10256.8|10277.3|10257.3|10279.3|10259.3|10273|10253|49
1648813500000|2022-04-01 11:45:00|10276.8|10256.8|10279|10259|10279|10259|10272.5|10252.5|37
1648813800000|2022-04-01 11:50:00|10279.3|10259.3|10282.5|10262.5|10285|10265|10279.3|10259.3|68
1648814100000|2022-04-01 11:55:00|10282.8|10262.8|10285.3|10265.3|10287.8|10267.8|10281.3|10261.3|83
1648814400000|2022-04-01 12:00:00|10285.8|10265.8|10285.1|10265.1|10286.5|10266.5|10277.8|10257.8|55
1648814700000|2022-04-01 12:05:00|10284.8|10264.8|10298.8|10278.8|10300.3|10280.3|10283.3|10263.3|104
1648815000000|2022-04-01 12:10:00|10299|10279|10259.8|10239.8|10299|10279|10259.8|10239.8|121
1648815300000|2022-04-01 12:15:00|10260.4|10240.4|10260.5|10240.5|10262.6|10242.6|10243.8|10223.8|145
1648815600000|2022-04-01 12:20:00|10259.3|10239.3|10275.5|10255.5|10276.8|10256.8|10255.3|10235.3|99
1648815900000|2022-04-01 12:25:00|10276.3|10256.3|10279.4|10259.4|10281.8|10261.8|10268|10248|134
1648816200000|2022-04-01 12:30:00|10278.6|10258.6|10301.4|10281.4|10301.9|10281.9|10278.6|10258.6|109
1648816500000|2022-04-01 12:35:00|10301.9|10281.9|10306.3|10286.3|10309.4|10289.4|10297.9|10277.9|134
1648816800000|2022-04-01 12:40:00|10306.5|10286.5|10321.3|10301.3|10330.5|10310.5|10305.3|10285.3|112
1648817100000|2022-04-01 12:45:00|10321|10301|10318|10298|10327|10307|10315.3|10295.3|123
1648817400000|2022-04-01 12:50:00|10318.4|10298.4|10322.3|10302.3|10326.8|10306.8|10318.3|10298.3|139
1648817700000|2022-04-01 12:55:00|10322|10302|10315.5|10295.5|10327.5|10307.5|10314.8|10294.8|248
1648818000000|2022-04-01 13:00:00|10315|10295|10311.8|10291.8|10315|10295|10294.9|10274.9|315
1648818300000|2022-04-01 13:05:00|10312.3|10292.3|10318.5|10298.5|10319.8|10299.8|10303.5|10283.5|305
1648818600000|2022-04-01 13:10:00|10319.3|10299.3|10314.8|10294.8|10319.8|10299.8|10312.5|10292.5|203
1648818900000|2022-04-01 13:15:00|10313|10293|10313.5|10293.5|10316|10296|10299.5|10279.5|325
1648819200000|2022-04-01 13:20:00|10313|10293|10313.5|10293.5|10315.8|10295.8|10301.3|10281.3|210
1648819500000|2022-04-01 13:25:00|10314|10294|10304.8|10284.8|10314.8|10294.8|10303.3|10283.3|298
1648819800000|2022-04-01 13:30:00|10304.5|10284.5|10319.5|10299.5|10320.5|10300.5|10303|10283|359
1648820100000|2022-04-01 13:35:00|10319.8|10299.8|10306.3|10286.3|10320.3|10300.3|10305|10285|335
1648820400000|2022-04-01 13:40:00|10306.8|10286.8|10347.8|10327.8|10354.8|10334.8|10301.5|10281.5|450
1648820700000|2022-04-01 13:45:00|10347.3|10327.3|10378.8|10358.8|10386|10366|10340.5|10320.5|440
1648821000000|2022-04-01 13:50:00|10378|10358|10333|10313|10378|10358|10331.5|10311.5|448
1648821300000|2022-04-01 13:55:00|10332.5|10312.5|10323.5|10303.5|10337.3|10317.3|10317.5|10297.5|372
1648821600000|2022-04-01 14:00:00|10322.8|10302.8|10314.5|10294.5|10332.8|10312.8|10314.5|10294.5|439
1648821900000|2022-04-01 14:05:00|10315|10295|10289.5|10269.5|10317.5|10297.5|10275|10255|416
1648822200000|2022-04-01 14:10:00|10289.3|10269.3|10300|10280|10301.8|10281.8|10289.3|10269.3|336
1648822500000|2022-04-01 14:15:00|10299.8|10279.8|10291.5|10271.5|10304.8|10284.8|10290.5|10270.5|296
1648822800000|2022-04-01 14:20:00|10291.3|10271.3|10291|10271|10296|10276|10287.9|10267.9|273
1648823100000|2022-04-01 14:25:00|10290.8|10270.8|10278.8|10258.8|10296.8|10276.8|10278.3|10258.3|254
1648823400000|2022-04-01 14:30:00|10279|10259|10294|10274|10295.3|10275.3|10265.3|10245.3|367
1648823700000|2022-04-01 14:35:00|10294.3|10274.3|10286|10266|10294.3|10274.3|10267.8|10247.8|329
1648824000000|2022-04-01 14:40:00|10285.8|10265.8|10293.8|10273.8|10294.5|10274.5|10283.3|10263.3|389
1648824300000|2022-04-01 14:45:00|10293.3|10273.3|10297.8|10277.8|10304.8|10284.8|10292|10272|298
1648824600000|2022-04-01 14:50:00|10298|10278|10301.3|10281.3|10307.5|10287.5|10294.8|10274.8|366
1648824900000|2022-04-01 14:55:00|10301.8|10281.8|10317.5|10297.5|10318.8|10298.8|10299|10279|343
1648825200000|2022-04-01 15:00:00|10317|10297|10325|10305|10328.8|10308.8|10312.3|10292.3|281
1648825500000|2022-04-01 15:05:00|10324.8|10304.8|10329.8|10309.8|10335.8|10315.8|10317.5|10297.5|355
1648825800000|2022-04-01 15:10:00|10330.3|10310.3|10331|10311|10336.3|10316.3|10328.5|10308.5|265
1648826100000|2022-04-01 15:15:00|10331.5|10311.5|10338.5|10318.5|10340.6|10320.6|10326.3|10306.3|346
1648826400000|2022-04-01 15:20:00|10338.8|10318.8|10348.3|10328.3|10353.5|10333.5|10336|10316|411
1648826700000|2022-04-01 15:25:00|10348.8|10328.8|10340.6|10320.6|10355.5|10335.5|10340.4|10320.4|412
1648827000000|2022-04-01 15:30:00|10341.5|10321.5|10345|10325|10353.5|10333.5|10340.3|10320.3|367
1648827300000|2022-04-01 15:35:00|10345.3|10325.3|10352.8|10332.8|10355.8|10335.8|10341.5|10321.5|344
1648827600000|2022-04-01 15:40:00|10353|10333|10350|10330|10354.3|10334.3|10341.8|10321.8|364
1648827900000|2022-04-01 15:45:00|10350.5|10330.5|10366.8|10346.8|10371.5|10351.5|10349|10329|295
1648828200000|2022-04-01 15:50:00|10367|10347|10363.8|10343.8|10367|10347|10353|10333|252
1648828500000|2022-04-01 15:55:00|10363|10343|10354.8|10334.8|10366|10346|10354.5|10334.5|241
1648828800000|2022-04-01 16:00:00|10354.5|10334.5|10353.8|10333.8|10357.3|10337.3|10347.5|10327.5|311
1648829100000|2022-04-01 16:05:00|10353.5|10333.5|10339.3|10319.3|10353.8|10333.8|10335|10315|247
1648829400000|2022-04-01 16:10:00|10339.8|10319.8|10339.3|10319.3|10344.8|10324.8|10338.5|10318.5|202
1648829700000|2022-04-01 16:15:00|10339.5|10319.5|10321.3|10301.3|10340.3|10320.3|10317.5|10297.5|218
1648830000000|2022-04-01 16:20:00|10322.3|10302.3|10311.5|10291.5|10323.3|10303.3|10310.5|10290.5|247
1648830300000|2022-04-01 16:25:00|10310.3|10290.3|10316.5|10296.5|10321|10301|10305.5|10285.5|217
1648830600000|2022-04-01 16:30:00|10317|10297|10291|10271|10318.3|10298.3|10288.5|10268.5|259
1648830900000|2022-04-01 16:35:00|10290.8|10270.8|10297.5|10277.5|10298.3|10278.3|10285.3|10265.3|261
1648831200000|2022-04-01 16:40:00|10297.3|10277.3|10272.8|10252.8|10297.3|10277.3|10271.8|10251.8|194
1648831500000|2022-04-01 16:45:00|10272.5|10252.5|10273.3|10253.3|10278.3|10258.3|10271.3|10251.3|194
1648831800000|2022-04-01 16:50:00|10273|10253|10277.8|10257.8|10282.8|10262.8|10273|10253|288
1648832100000|2022-04-01 16:55:00|10278|10258|10269.8|10249.8|10281.8|10261.8|10263|10243|293
1649030400000|2022-04-04 00:00:00|10283.4|10261.4|10299.8|10278.8|10303|10282|10283.4|10261.4|14
1649030700000|2022-04-04 00:05:00|10299|10278|10300.8|10279.8|10301|10279.8|10292.3|10271.3|86
1649031000000|2022-04-04 00:10:00|10300|10279|10299.5|10278.5|10303|10282|10298.3|10277.3|68
1649031300000|2022-04-04 00:15:00|10300.3|10279.3|10301.8|10280.8|10302.5|10281.5|10300.3|10279.3|30
1649031600000|2022-04-04 00:20:00|10301|10280|10304|10283|10304|10283|10301|10280|10
1649031900000|2022-04-04 00:25:00|10303.3|10282.3|10303|10282|10303.3|10282.3|10301.5|10280.5|29
1649032200000|2022-04-04 00:30:00|10302.3|10281.3|10301.5|10280.5|10303|10282|10301|10280|66
1649032500000|2022-04-04 00:35:00|10302.3|10281.3|10301.8|10280.8|10303|10282|10301.5|10280.5|59
1649032800000|2022-04-04 00:40:00|10301.5|10280.5|10302.3|10281.3|10303|10282|10301|10280|45
1649033100000|2022-04-04 00:45:00|10303|10282|10301.5|10280.5|10304|10283|10301.5|10280.5|61
1649033400000|2022-04-04 00:50:00|10302.3|10281.3|10301|10280|10302.3|10281.3|10300.8|10279.8|43
1649033700000|2022-04-04 00:55:00|10300.3|10279.3|10301.8|10280.8|10302.5|10281.5|10300.3|10279.3|16
1649034000000|2022-04-04 01:00:00|10301.5|10280.5|10308.8|10287.8|10316.8|10295.8|10301.5|10280.5|58
1649034300000|2022-04-04 01:05:00|10309.8|10288.8|10312.5|10291.5|10313.3|10292.3|10305.8|10284.8|111
1649034600000|2022-04-04 01:10:00|10313.3|10292.3|10308|10287|10316|10295|10307|10286|57
1649034900000|2022-04-04 01:15:00|10308.8|10287.8|10311.8|10290.8|10313.5|10292.5|10308|10287|172
1649035200000|2022-04-04 01:20:00|10311.3|10290.3|10315|10294|10316.3|10295.3|10311.3|10290.3|110
1649035500000|2022-04-04 01:25:00|10314.8|10293.8|10312.3|10291.3|10315.8|10294.8|10309|10288|86
1649035800000|2022-04-04 01:30:00|10311.5|10290.5|10319|10298|10319.5|10298.5|10311.5|10290.5|109
1649036100000|2022-04-04 01:35:00|10319.8|10298.8|10319.5|10298.5|10321.3|10300.3|10317.8|10296.8|95
1649036400000|2022-04-04 01:40:00|10320.3|10299.3|10326.8|10305.8|10328.3|10307.3|10319.5|10298.5|95
1649036700000|2022-04-04 01:45:00|10327|10306|10322.3|10301.3|10327.5|10306.5|10322.3|10301.3|126
1649037000000|2022-04-04 01:50:00|10323|10302|10321.3|10300.3|10324.8|10303.5|10320.3|10299.1|99
1649037300000|2022-04-04 01:55:00|10322|10301|10317.8|10296.8|10322|10301|10312.8|10291.8|119
1649037600000|2022-04-04 02:00:00|10318.8|10297.8|10310.5|10289.5|10319|10298|10310.5|10289.5|95
1649037900000|2022-04-04 02:05:00|10311|10290|10308|10287|10311|10290|10308|10287|20
1649038200000|2022-04-04 02:10:00|10308.8|10287.8|10309.5|10288.5|10311.8|10290.8|10308.8|10287.8|19
1649038500000|2022-04-04 02:15:00|10308.8|10287.8|10305|10284|10308.8|10287.8|10301.3|10280.3|51
1649038800000|2022-04-04 02:20:00|10305.8|10284.8|10301|10280|10306.5|10285.5|10300|10279|28
1649039100000|2022-04-04 02:25:00|10300.3|10279.3|10302|10281|10302|10281|10294.8|10273.8|34
1649039400000|2022-04-04 02:30:00|10301|10280|10298.3|10277.3|10301|10280|10295|10274|25
1649039700000|2022-04-04 02:35:00|10297.5|10276.5|10295.5|10274.5|10299|10278|10294|10273|27
1649040000000|2022-04-04 02:40:00|10294.8|10273.8|10295.5|10274.5|10296|10275|10294.8|10273.8|30
1649040300000|2022-04-04 02:45:00|10294.8|10273.8|10294.5|10273.5|10296.3|10275.3|10294.5|10273.5|15
1649040600000|2022-04-04 02:50:00|10295.3|10274.3|10288|10267|10295.3|10274.3|10283.8|10262.8|39
1649040900000|2022-04-04 02:55:00|10288.8|10267.8|10283.8|10262.8|10289.3|10268.3|10282.5|10261.5|74
1649041200000|2022-04-04 03:00:00|10284.5|10263.5|10285.8|10264.8|10289.3|10268.3|10281.3|10260.3|55
1649041500000|2022-04-04 03:05:00|10287|10266|10294.8|10273.8|10295.5|10274.5|10283.8|10262.8|35
1649041800000|2022-04-04 03:10:00|10293.8|10272.8|10292|10271|10294.5|10273.5|10290|10269|59
1649042100000|2022-04-04 03:15:00|10292.8|10271.8|10290.5|10269.5|10293.3|10272.3|10288.5|10267.5|44
1649042400000|2022-04-04 03:20:00|10291.3|10270.3|10289.8|10268.8|10291.3|10270.3|10284|10263|38
1649042700000|2022-04-04 03:25:00|10290.5|10269.5|10289.3|10268.3|10291.5|10270.5|10289.3|10268.3|31
1649043000000|2022-04-04 03:30:00|10288.5|10267.5|10289.5|10268.5|10291.5|10270.5|10285.8|10264.8|34
1649043300000|2022-04-04 03:35:00|10290.3|10269.3|10290.5|10269.5|10291.8|10270.8|10290|10269|17
1649043600000|2022-04-04 03:40:00|10290|10269|10290|10269|10290.3|10269.3|10286.8|10265.8|26
1649043900000|2022-04-04 03:45:00|10290.5|10269.5|10287|10266|10290.5|10269.5|10287|10266|20
1649044200000|2022-04-04 03:50:00|10287.3|10266.3|10287.8|10266.8|10289.3|10268.3|10286.8|10265.8|23
1649044500000|2022-04-04 03:55:00|10288.5|10267.5|10293|10272|10293|10272|10288.5|10267.5|31
1649044800000|2022-04-04 04:00:00|10292.3|10271.3|10288.8|10267.8|10293|10272|10287|10266|29
1649045100000|2022-04-04 04:05:00|10289.5|10268.5|10274.5|10253.5|10289.5|10268.5|10273|10252|69
1649045400000|2022-04-04 04:10:00|10276|10255|10275.3|10254.3|10279.8|10258.8|10271|10250|76
1649045700000|2022-04-04 04:15:00|10277|10256|10279.3|10258|10281|10260|10274|10253|35
1649046000000|2022-04-04 04:20:00|10278.6|10256.6|10274.8|10253.8|10278.8|10257|10274.3|10253.3|41
1649046300000|2022-04-04 04:25:00|10274|10253|10274.8|10253.8|10275.8|10254.8|10272.5|10251.5|8
1649046600000|2022-04-04 04:30:00|10273.5|10252.5|10272.8|10251.8|10275|10254|10272.8|10251.8|22
1649046900000|2022-04-04 04:35:00|10273.5|10252.5|10273.5|10252.5|10276.5|10255.5|10272.8|10251.8|28
1649047200000|2022-04-04 04:40:00|10274.3|10253.3|10278|10257|10279|10258|10273.3|10252.3|20
1649047500000|2022-04-04 04:45:00|10277.5|10256.5|10277.3|10256.3|10277.5|10256.5|10276.5|10255.5|8
1649047800000|2022-04-04 04:50:00|10276.5|10255.5|10273.3|10252.3|10277.8|10256.8|10271.8|10250.8|12
1649048100000|2022-04-04 04:55:00|10274.5|10253.5|10290.3|10269.3|10292.3|10271.3|10274.5|10253.5|21
1649048400000|2022-04-04 05:00:00|10289.5|10268.5|10287.3|10266.3|10289.5|10268.5|10284.8|10263.8|39
1649048700000|2022-04-04 05:05:00|10287.5|10266.5|10288.3|10267.3|10289.3|10268.3|10286.8|10265.8|16
1649049000000|2022-04-04 05:10:00|10287.5|10266.5|10286|10265|10288.8|10267.8|10283.5|10262.5|32
1649049300000|2022-04-04 05:15:00|10286.8|10265.8|10288.3|10267.3|10288.5|10267.5|10285.3|10264.3|30
1649049600000|2022-04-04 05:20:00|10287.8|10266.8|10288|10267|10289|10268|10287.8|10266.8|6
1649049900000|2022-04-04 05:25:00|10288.5|10267.5|10288.3|10267.3|10288.5|10267.5|10285.8|10264.8|11
1649050200000|2022-04-04 05:30:00|10287.5|10266.5|10288.3|10267.3|10288.3|10267.3|10287|10266|8
1649050500000|2022-04-04 05:35:00|10287.5|10266.5|10301.3|10280.3|10303.5|10282.5|10287.5|10266.5|35
1649050800000|2022-04-04 05:40:00|10302.3|10281.3|10304.3|10283.3|10308.8|10287.8|10302|10281|36
1649051100000|2022-04-04 05:45:00|10304.8|10283.8|10306.3|10285.3|10307.3|10286.3|10304.8|10283.8|16
1649051400000|2022-04-04 05:50:00|10305.5|10284.5|10304|10283|10305.8|10284.8|10297|10276|47
1649051700000|2022-04-04 05:55:00|10303.3|10282.3|10308.5|10287.5|10309|10288|10301.8|10280.8|51
1649052000000|2022-04-04 06:00:00|10309|10288|10306.3|10285.3|10309|10288|10305|10284|28
1649052300000|2022-04-04 06:05:00|10305.5|10284.5|10305.8|10284.8|10307.8|10286.8|10299.5|10278.3|39
1649052600000|2022-04-04 06:10:00|10306.5|10285.5|10316.3|10295.3|10318.3|10297.3|10305.8|10284.8|43
1649052900000|2022-04-04 06:15:00|10316.5|10295.5|10305.3|10284.3|10316.5|10295.5|10304.8|10283.8|42
1649053200000|2022-04-04 06:20:00|10304.5|10283.5|10304.5|10283.5|10307|10286|10302.3|10281.3|64
1649053500000|2022-04-04 06:25:00|10303|10282|10299.8|10278.8|10304.5|10283.5|10299|10278|78
1649053800000|2022-04-04 06:30:00|10299|10278|10294.8|10273.8|10301.3|10280.3|10294.5|10273.5|55
1649054100000|2022-04-04 06:35:00|10295.5|10274.5|10294.5|10273.5|10296.3|10275.3|10289.5|10268.5|57
1649054400000|2022-04-04 06:40:00|10295.3|10274.3|10304.3|10283.3|10304.3|10283.3|10295.3|10274.3|38
1649054700000|2022-04-04 06:45:00|10303.5|10282.5|10297.3|10276.3|10303.5|10282.5|10296|10275|31
1649055000000|2022-04-04 06:50:00|10296.5|10275.5|10295.5|10274.5|10297.3|10276.3|10291.5|10270.5|39
1649055300000|2022-04-04 06:55:00|10294.8|10273.8|10299.8|10279.8|10300|10280|10294.5|10273.8|119
1649055600000|2022-04-04 07:00:00|10300|10280|10306|10286|10306|10286|10293.5|10273.5|166
1649055900000|2022-04-04 07:05:00|10306.3|10286.3|10305.8|10285.8|10314.3|10294.3|10294.8|10274.8|228
1649056200000|2022-04-04 07:10:00|10305.5|10285.5|10317|10297|10317|10297|10302.5|10282.5|154
1649056500000|2022-04-04 07:15:00|10316|10296|10325|10305|10325.8|10305.8|10313.3|10293.3|138
1649056800000|2022-04-04 07:20:00|10324.8|10304.8|10311.8|10291.8|10324.8|10304.8|10309.5|10289.5|148
1649057100000|2022-04-04 07:25:00|10311.5|10291.5|10313|10293|10314.8|10294.8|10303|10283|166
1649057400000|2022-04-04 07:30:00|10313.3|10293.3|10311.3|10291.3|10313.3|10293.3|10307.8|10287.8|150
1649057700000|2022-04-04 07:35:00|10311.8|10291.8|10327|10307|10327|10307|10311.8|10291.8|97
1649058000000|2022-04-04 07:40:00|10326.8|10306.8|10340|10320|10341|10321|10322.8|10302.8|166
1649058300000|2022-04-04 07:45:00|10340.3|10320.3|10343.8|10323.8|10344.3|10324.3|10340|10320|69
1649058600000|2022-04-04 07:50:00|10344|10324|10342.3|10322.3|10348.8|10328.8|10340.5|10320.5|89
1649058900000|2022-04-04 07:55:00|10342|10322|10344.5|10324.5|10348.8|10328.8|10334.3|10314.3|139
1649059200000|2022-04-04 08:00:00|10344.8|10324.8|10361.5|10341.5|10361.5|10341.5|10342|10322|235
1649059500000|2022-04-04 08:05:00|10361.3|10341.3|10351|10331|10361.5|10341.5|10350.3|10330.3|162
1649059800000|2022-04-04 08:10:00|10349.8|10329.8|10346.8|10326.8|10349.8|10329.8|10344|10324|46
1649060100000|2022-04-04 08:15:00|10346.5|10326.5|10345|10325|10350.8|10330.8|10343|10323|52
1649060400000|2022-04-04 08:20:00|10344.8|10324.8|10340.3|10320.3|10345.8|10325.8|10338.5|10318.5|20
1649060700000|2022-04-04 08:25:00|10337.9|10317.9|10331.3|10311.3|10342.5|10322.5|10331.3|10311.3|29
1649061000000|2022-04-04 08:30:00|10331.8|10311.8|10337.3|10317.3|10337.3|10317.3|10329.5|10309.5|23
1649061300000|2022-04-04 08:35:00|10336.1|10316.1|10336.8|10316.8|10338.8|10318.8|10334|10314|24
1649061600000|2022-04-04 08:40:00|10336.5|10316.5|10326.3|10306.3|10336.5|10316.5|10326.3|10306.3|25
1649061900000|2022-04-04 08:45:00|10326.8|10306.8|10325|10305|10333|10313|10325|10305|29
1649062200000|2022-04-04 08:50:00|10324.8|10304.8|10327|10307|10329.5|10309.5|10324.5|10304.5|28
1649062500000|2022-04-04 08:55:00|10326.8|10306.8|10324.5|10304.5|10327.1|10307.1|10316.5|10296.5|42
1649062800000|2022-04-04 09:00:00|10325.3|10305.3|10330.8|10310.8|10332.5|10312.5|10325.3|10305.3|15
1649063100000|2022-04-04 09:05:00|10331|10311|10330.3|10310.3|10331|10311|10327.3|10307.3|27
1649063400000|2022-04-04 09:10:00|10330.5|10310.5|10330.5|10310.5|10332.3|10312.3|10330.5|10310.5|10
1649063700000|2022-04-04 09:15:00|10330.3|10310.3|10321.3|10301.3|10330.3|10310.3|10319.3|10299.3|35
1649064000000|2022-04-04 09:20:00|10321|10301|10321.5|10301.5|10323.8|10303.8|10321|10301|13
1649064300000|2022-04-04 09:25:00|10321.3|10301.3|10320.3|10300.3|10321.5|10301.5|10319.5|10299.5|23
1649064600000|2022-04-04 09:30:00|10321.1|10301.1|10319.5|10299.5|10321.3|10301.3|10318.3|10298.3|18
1649064900000|2022-04-04 09:35:00|10318.8|10298.8|10312.3|10292.3|10318.8|10298.8|10306.6|10286.6|51
1649065200000|2022-04-04 09:40:00|10311|10291|10311.8|10291.8|10321|10301|10311|10291|70
1649065500000|2022-04-04 09:45:00|10312.3|10292.3|10304|10284|10313|10293|10301.8|10281.8|38
1649065800000|2022-04-04 09:50:00|10304.3|10284.3|10304.3|10284.3|10305.8|10285.8|10303.3|10283.3|26
1649066100000|2022-04-04 09:55:00|10303.8|10283.8|10303.8|10283.8|10306|10286|10301.5|10281.5|39
1649066400000|2022-04-04 10:00:00|10304.3|10284.3|10304|10284|10304.5|10284.5|10303.3|10283.3|18
1649066700000|2022-04-04 10:05:00|10304.3|10284.3|10307.3|10287.3|10308|10288|10303.8|10283.8|24
1649067000000|2022-04-04 10:10:00|10308|10288|10310.5|10290.5|10311.8|10291.8|10308|10288|38
1649067300000|2022-04-04 10:15:00|10310|10290|10316.3|10296.3|10316.5|10296.5|10306|10286|72
1649067600000|2022-04-04 10:20:00|10317.5|10297.5|10316.3|10296.3|10317.5|10297.5|10312.8|10292.8|60
1649067900000|2022-04-04 10:25:00|10316.5|10296.5|10318.3|10298.3|10322.5|10302.5|10315.5|10295.5|60
1649068200000|2022-04-04 10:30:00|10318.5|10298.5|10319.5|10299.5|10326|10306|10316.8|10296.8|63
1649068500000|2022-04-04 10:35:00|10320|10300|10323.8|10303.8|10324.6|10304.6|10319.5|10299.5|42
1649068800000|2022-04-04 10:40:00|10324|10304|10322.3|10302.3|10325.5|10305.5|10319.5|10299.5|79
1649069100000|2022-04-04 10:45:00|10321.5|10301.5|10320.5|10300.5|10323.5|10303.5|10318|10298|39
1649069400000|2022-04-04 10:50:00|10320.3|10300.3|10321.8|10301.8|10322.5|10302.5|10317.3|10297.3|21
1649069700000|2022-04-04 10:55:00|10320.5|10300.5|10318.8|10298.8|10321.5|10301.5|10314.8|10294.8|41
1649070000000|2022-04-04 11:00:00|10320.3|10300.3|10319|10299|10322|10302|10317.5|10297.5|34
1649070300000|2022-04-04 11:05:00|10319.8|10299.8|10318.3|10298.3|10320|10300|10317.3|10297.3|25
1649070600000|2022-04-04 11:10:00|10318|10298|10315.9|10295.9|10318|10298|10315.3|10295.3|17
1649070900000|2022-04-04 11:15:00|10316.8|10296.8|10333.5|10313.5|10333.8|10313.8|10311.3|10291.3|59
1649071200000|2022-04-04 11:20:00|10333.3|10313.3|10341.3|10321.3|10345.8|10325.8|10332|10312|56
1649071500000|2022-04-04 11:25:00|10341.5|10321.5|10334.3|10314.3|10341.5|10321.5|10333.5|10313.5|50
1649071800000|2022-04-04 11:30:00|10334|10314|10331.1|10311.1|10337|10317|10330.1|10310.1|36
1649072100000|2022-04-04 11:35:00|10331.6|10311.6|10338.3|10318.3|10342.3|10322.3|10329.8|10309.8|58
1649072400000|2022-04-04 11:40:00|10338|10318|10329.5|10309.5|10338|10318|10329.5|10309.5|22
1649072700000|2022-04-04 11:45:00|10330|10310|10333|10313|10333|10313|10329.3|10309.3|32
1649073000000|2022-04-04 11:50:00|10334|10314|10336.3|10316.3|10337.5|10317.5|10333.5|10313.5|32
1649073300000|2022-04-04 11:55:00|10336.8|10316.8|10335.8|10315.8|10338.3|10318.3|10333.3|10313.3|57
1649073600000|2022-04-04 12:00:00|10336|10316|10330.3|10310.3|10337.8|10317.8|10329.3|10309.3|57
1649073900000|2022-04-04 12:05:00|10330|10310|10344.5|10324.5|10347.5|10327.5|10328|10308|83
1649074200000|2022-04-04 12:10:00|10344.8|10324.8|10347.3|10327.3|10349|10329|10329.5|10309.5|170
1649074500000|2022-04-04 12:15:00|10347.5|10327.5|10365.3|10345.3|10368.3|10348.3|10334.8|10314.8|192
1649074800000|2022-04-04 12:20:00|10366|10346|10375|10355|10381.3|10361.3|10363.8|10343.8|255
1649075100000|2022-04-04 12:25:00|10374.8|10354.8|10370.5|10350.5|10381.8|10361.8|10369.5|10349.5|246
1649075400000|2022-04-04 12:30:00|10370.8|10350.8|10390.3|10370.3|10396|10376|10370.5|10350.5|227
1649075700000|2022-04-04 12:35:00|10390.5|10370.5|10397.3|10377.3|10406.5|10386.5|10386|10366|286
1649076000000|2022-04-04 12:40:00|10398|10378|10415.8|10395.8|10425.3|10405.3|10390.3|10370.3|274
1649076300000|2022-04-04 12:45:00|10415.3|10395.3|10399.8|10379.8|10418.8|10398.8|10396|10376|322
1649076600000|2022-04-04 12:50:00|10400|10380|10418.3|10398.3|10426.3|10406.3|10400|10380|224
1649076900000|2022-04-04 12:55:00|10418|10398|10419.3|10399.3|10423.8|10403.8|10412|10392|239
1649077200000|2022-04-04 13:00:00|10419.5|10399.5|10449.8|10429.8|10452.3|10432.3|10418.5|10398.5|282
1649077500000|2022-04-04 13:05:00|10450.3|10430.3|10442.3|10422.3|10453|10433|10435|10415|340
1649077800000|2022-04-04 13:10:00|10442.5|10422.5|10437.5|10417.5|10452|10432|10436.5|10416.5|193
1649078100000|2022-04-04 13:15:00|10438|10418|10434.8|10414.8|10442.3|10422.3|10427.8|10407.8|251
1649078400000|2022-04-04 13:20:00|10436.3|10416.3|10446|10426|10450|10430|10430.8|10410.8|213
1649078700000|2022-04-04 13:25:00|10446.8|10426.8|10445.5|10425.5|10453|10433|10440.5|10420.5|256
1649079000000|2022-04-04 13:30:00|10447.5|10427.5|10450.8|10430.8|10453|10433|10444.8|10424.8|343
1649079300000|2022-04-04 13:35:00|10451.5|10431.5|10441.3|10421.3|10452|10432|10436|10416|347
1649079600000|2022-04-04 13:40:00|10440|10420|10444.8|10424.8|10451.5|10431.5|10440|10420|248
1649079900000|2022-04-04 13:45:00|10443.8|10423.8|10448.8|10428.8|10452.5|10432.5|10428.8|10408.8|313
1649080200000|2022-04-04 13:50:00|10449|10429|10438|10418|10449|10429|10426.3|10406.3|402
1649080500000|2022-04-04 13:55:00|10438.3|10418.3|10442|10422|10448.3|10428.3|10432.8|10412.8|216
1649080800000|2022-04-04 14:00:00|10442.8|10422.8|10444.5|10424.5|10449.5|10429.5|10440.5|10420.5|277
1649081100000|2022-04-04 14:05:00|10444|10424|10449|10429|10449|10429|10441|10421|287
1649081400000|2022-04-04 14:10:00|10448.8|10428.8|10447|10427|10453.5|10433.5|10443.8|10423.8|215
1649081700000|2022-04-04 14:15:00|10446.8|10426.8|10444|10424|10451|10431|10435.8|10415.8|199
1649082000000|2022-04-04 14:20:00|10444.5|10424.5|10447.8|10427.8|10454|10434|10444.5|10424.5|184
1649082300000|2022-04-04 14:25:00|10446.5|10426.5|10444.3|10424.3|10449.3|10429.3|10437|10417|253
1649082600000|2022-04-04 14:30:00|10447.5|10427.5|10459.5|10439.5|10465|10445|10446.8|10426.8|212
1649082900000|2022-04-04 14:35:00|10459.3|10439.3|10466.8|10446.8|10466.8|10446.8|10454.8|10434.8|231
1649083200000|2022-04-04 14:40:00|10467|10447|10457.8|10437.8|10467|10447|10456.5|10436.5|213
1649083500000|2022-04-04 14:45:00|10458|10438|10462.5|10442.5|10466|10446|10454.5|10434.5|238
1649083800000|2022-04-04 14:50:00|10462.8|10442.8|10461.3|10441.3|10464.8|10444.8|10456.5|10436.5|233
1649084100000|2022-04-04 14:55:00|10461.5|10441.5|10462.3|10442.3|10466|10446|10455|10435|210
1649084400000|2022-04-04 15:00:00|10462.5|10442.5|10478.5|10458.5|10487.8|10467.8|10460.3|10440.3|223
1649084700000|2022-04-04 15:05:00|10478.8|10458.8|10483.5|10463.5|10484|10464|10465.8|10445.8|251
1649085000000|2022-04-04 15:10:00|10483.8|10463.8|10482.3|10462.3|10485|10465|10478|10458|171
1649085300000|2022-04-04 15:15:00|10482.8|10462.8|10497|10477|10498|10478|10481.8|10461.8|209
1649085600000|2022-04-04 15:20:00|10496.5|10476.5|10497|10477|10498.3|10478.3|10485.8|10465.8|262
1649085900000|2022-04-04 15:25:00|10497.3|10477.3|10476.8|10456.8|10498.5|10478.5|10476.8|10456.8|258
1649086200000|2022-04-04 15:30:00|10476.3|10456.3|10463.3|10443.3|10479.3|10459.3|10455|10435|292
1649086500000|2022-04-04 15:35:00|10464|10444|10467|10447|10477.5|10457.5|10460.5|10440.5|200
1649086800000|2022-04-04 15:40:00|10466.8|10446.8|10477|10457|10482.3|10462.3|10456.8|10436.8|301
1649087100000|2022-04-04 15:45:00|10477.3|10457.3|10479.3|10459.3|10481|10461|10473|10453|209
1649087400000|2022-04-04 15:50:00|10479|10459|10465.8|10445.8|10479.3|10459.3|10465|10445|222
1649087700000|2022-04-04 15:55:00|10466|10446|10457|10437|10467|10447|10440.8|10420.8|313
1649088000000|2022-04-04 16:00:00|10456.8|10436.8|10464.5|10444.5|10466.3|10446.3|10452.3|10432.3|207
1649088300000|2022-04-04 16:05:00|10464.8|10444.8|10453|10433|10465.3|10445.3|10446.5|10426.5|193
1649088600000|2022-04-04 16:10:00|10452.5|10432.5|10443.3|10423.3|10454.3|10434.3|10443.3|10423.3|193
1649088900000|2022-04-04 16:15:00|10443.5|10423.5|10455|10435|10456.8|10436.8|10443|10423|199
1649089200000|2022-04-04 16:20:00|10454.8|10434.8|10452|10432|10455.3|10435.3|10450.5|10430.5|146
1649089500000|2022-04-04 16:25:00|10451.5|10431.5|10446.5|10426.5|10453.5|10433.5|10444.8|10424.8|85
1649089800000|2022-04-04 16:30:00|10446.3|10426.3|10440.5|10420.5|10447.3|10427.3|10438|10418|131
1649090100000|2022-04-04 16:35:00|10439.8|10419.8|10433.3|10413.3|10443.5|10423.5|10432.3|10412.3|265
1649090400000|2022-04-04 16:40:00|10433.5|10413.5|10427|10407|10437.5|10417.5|10424|10404|179
1649090700000|2022-04-04 16:45:00|10427.5|10407.5|10425.3|10405.3|10428.5|10408.5|10423.1|10403.1|199
1649091000000|2022-04-04 16:50:00|10425|10405|10426|10406|10429.8|10409.8|10424|10404|170
1649091300000|2022-04-04 16:55:00|10425.3|10405.3|10446.3|10426.3|10450.5|10430.5|10425|10405|201
1649116800000|2022-04-05 00:00:00|10450.8|10429.8|10462.8|10441.8|10466|10445|10450.8|10429.8|16
1649117100000|2022-04-05 00:05:00|10462.5|10441.5|10467.3|10446.3|10467.3|10446.3|10462.5|10441.5|34
1649117400000|2022-04-05 00:10:00|10468|10447|10466.8|10445.8|10468.5|10447.5|10465.3|10444.3|67
1649117700000|2022-04-05 00:15:00|10467.3|10446.3|10459.8|10438.8|10467.3|10446.3|10458.5|10437.5|57
1649118000000|2022-04-05 00:20:00|10458.8|10437.8|10460.3|10439.3|10462.3|10441.3|10458|10437|36
1649118300000|2022-04-05 00:25:00|10461|10440|10463.5|10442.5|10465.5|10444.5|10460.3|10439.3|60
1649118600000|2022-04-05 00:30:00|10464|10443|10466|10445|10467.8|10446.8|10463|10441.6|22
1649118900000|2022-04-05 00:35:00|10467|10446|10482.5|10461.5|10482.5|10461.5|10466.5|10445.5|72
1649119200000|2022-04-05 00:40:00|10483.3|10462.3|10489|10468|10490|10469|10482.5|10461.5|30
1649119500000|2022-04-05 00:45:00|10488.3|10467.3|10472.3|10451.3|10488.3|10467.3|10472.3|10451.3|136
1649119800000|2022-04-05 00:50:00|10472.8|10451.8|10478.3|10457.3|10480.3|10458.8|10472|10451|37
1649120100000|2022-04-05 00:55:00|10477.5|10456.5|10480.8|10459.8|10484.5|10463.5|10477.5|10456.5|75
1649120400000|2022-04-05 01:00:00|10481.3|10460.3|10480.6|10458.6|10482|10461|10477|10456|54
1649120700000|2022-04-05 01:05:00|10481.3|10459.3|10485.5|10464.5|10487.8|10466.8|10481.3|10459.3|37
1649121000000|2022-04-05 01:10:00|10486.3|10465.3|10486.5|10465.5|10487.8|10466.8|10481.3|10460.3|59
1649121300000|2022-04-05 01:15:00|10485.8|10464.8|10481.5|10460.5|10486.5|10465.5|10480.5|10459.5|28
1649121600000|2022-04-05 01:20:00|10482.3|10461.3|10477|10456|10482.3|10461.3|10477|10456|37
1649121900000|2022-04-05 01:25:00|10477.8|10456.8|10477.5|10456.5|10478|10457|10477|10456|14
1649122200000|2022-04-05 01:30:00|10478|10457|10484.8|10463.8|10486|10465|10477|10456|37
1649122500000|2022-04-05 01:35:00|10485.5|10464.5|10491.5|10470.5|10494|10473|10485.5|10464.5|28
1649122800000|2022-04-05 01:40:00|10492|10471|10490.8|10469.8|10492.8|10471.8|10488.5|10467.5|26
1649123100000|2022-04-05 01:45:00|10490|10469|10495|10474|10495|10474|10490|10469|12
1649123400000|2022-04-05 01:50:00|10495.8|10474.8|10497.3|10476.3|10498.3|10477.3|10493.8|10472.8|29
1649123700000|2022-04-05 01:55:00|10498.3|10477.3|10501.5|10480.5|10502.5|10480.8|10496.5|10475.5|21
1649124000000|2022-04-05 02:00:00|10502.3|10481.3|10501.8|10480.8|10504|10482.8|10501.5|10480.5|27
1649124300000|2022-04-05 02:05:00|10502.5|10481.5|10501.8|10480.8|10504|10483|10501.8|10480.8|20
1649124600000|2022-04-05 02:10:00|10502.3|10481.3|10501|10480|10502.3|10481.3|10500.3|10479.3|13
1649124900000|2022-04-05 02:15:00|10500.5|10479.5|10502.8|10481.8|10502.8|10481.8|10500.5|10479.5|12
1649125200000|2022-04-05 02:20:00|10503.5|10482.5|10503|10482|10504|10483|10501|10480|9
1649125500000|2022-04-05 02:25:00|10502.8|10481.8|10501.5|10480.5|10504.3|10483.3|10501.5|10480.5|12
1649125800000|2022-04-05 02:30:00|10501.8|10480.8|10501.5|10480.5|10502.5|10481.5|10501|10480|9
1649126100000|2022-04-05 02:35:00|10500|10479|10503.5|10482.5|10504|10483|10498.8|10477.8|17
1649126400000|2022-04-05 02:40:00|10503.8|10482.8|10501.5|10480.5|10504|10483|10501.5|10480.5|7
1649126700000|2022-04-05 02:45:00|10501|10480|10501.3|10480.3|10501.5|10480.5|10498.5|10477.5|10
1649127000000|2022-04-05 02:50:00|10500.5|10479.5|10501.3|10480.3|10503|10482|10500.5|10479.5|9
1649127300000|2022-04-05 02:55:00|10500.5|10479.5|10500.5|10479.5|10500.5|10479.5|10497.8|10476.5|14
1649127600000|2022-04-05 03:00:00|10499.5|10478.5|10500.8|10479.8|10501.5|10480.5|10498.8|10477.8|11
1649127900000|2022-04-05 03:05:00|10501.5|10480.5|10502.3|10481.3|10503.8|10482.8|10498.8|10477.8|21
1649128200000|2022-04-05 03:10:00|10501.5|10480.5|10499.5|10478.5|10501.5|10480.5|10497.3|10476.3|37
1649128500000|2022-04-05 03:15:00|10498.8|10477.8|10499.5|10478.5|10501|10480|10498|10477|42
1649128800000|2022-04-05 03:20:00|10500.8|10479.8|10497.8|10476.8|10500.8|10479.8|10497|10476|22
1649129100000|2022-04-05 03:25:00|10498.8|10477.8|10499.3|10478.3|10499.3|10478.3|10496.8|10475.8|17
1649129400000|2022-04-05 03:30:00|10498.3|10477.3|10497|10476|10498.5|10477.5|10496.5|10475.5|18
1649129700000|2022-04-05 03:35:00|10498.5|10477.5|10499|10478|10500|10479|10497.8|10476.8|16
1649130000000|2022-04-05 03:40:00|10498|10477|10498.5|10477.5|10500.3|10479.3|10498|10477|17
1649130300000|2022-04-05 03:45:00|10499.3|10478.3|10501.3|10480.3|10502|10481|10498.3|10477.3|14
1649130600000|2022-04-05 03:50:00|10502|10481|10502.5|10481.5|10503.3|10482.3|10501.5|10480.5|10
1649130900000|2022-04-05 03:55:00|10502.8|10481.8|10503.5|10482.5|10504|10483|10501.5|10480.5|21
1649131200000|2022-04-05 04:00:00|10504.3|10483.3|10504.3|10483.3|10507.5|10486.5|10503|10482|22
1649131500000|2022-04-05 04:05:00|10503.5|10482.5|10504.3|10483.3|10505|10484|10502.8|10481.8|24
1649131800000|2022-04-05 04:10:00|10502.8|10481.8|10500.3|10479.3|10502.8|10481.8|10498.5|10477.5|33
1649132100000|2022-04-05 04:15:00|10499.3|10478.3|10499.8|10478.8|10500.3|10479.3|10498.8|10477.8|19
1649132400000|2022-04-05 04:20:00|10500.3|10479.3|10502.8|10481.8|10504|10483|10498.8|10477.8|19
1649132700000|2022-04-05 04:25:00|10503.5|10482.5|10501.8|10480.8|10503.5|10482.5|10501.8|10480.8|12
1649133000000|2022-04-05 04:30:00|10501|10480|10506|10485|10510.3|10489.3|10499.5|10478.5|105
1649133300000|2022-04-05 04:35:00|10507.5|10486.5|10505|10484|10508.3|10487.3|10502.3|10481.3|62
1649133600000|2022-04-05 04:40:00|10505.8|10484.8|10503|10482|10507.8|10486.8|10501.5|10480.5|70
1649133900000|2022-04-05 04:45:00|10503.8|10482.8|10506.3|10485.3|10511.3|10490.3|10503|10482|50
1649134200000|2022-04-05 04:50:00|10505.3|10484.3|10506.5|10485.5|10508|10487|10503.8|10482.8|42
1649134500000|2022-04-05 04:55:00|10507.8|10486.8|10507|10486|10507.8|10486.8|10505.5|10484.5|17
1649134800000|2022-04-05 05:00:00|10506.3|10485.3|10504.8|10483.8|10509.8|10488.8|10504.3|10483.3|21
1649135100000|2022-04-05 05:05:00|10504|10483|10503.8|10482.8|10506.5|10485.5|10503.3|10482.3|27
1649135400000|2022-04-05 05:10:00|10504.5|10483.5|10505.5|10484.5|10505.5|10484.5|10501.3|10480.3|19
1649135700000|2022-04-05 05:15:00|10506|10485|10506.5|10485.5|10506.8|10485.8|10502|10481|36
1649136000000|2022-04-05 05:20:00|10507|10486|10509.4|10487.4|10509.4|10488.3|10506|10485|67
1649136300000|2022-04-05 05:25:00|10510.8|10488.8|10503.8|10482.8|10510.8|10489|10501.3|10480.3|53
1649136600000|2022-04-05 05:30:00|10504.5|10483.5|10506.8|10485.8|10511.5|10490.5|10504.5|10483.5|47
1649136900000|2022-04-05 05:35:00|10506.3|10485.3|10506.8|10485.8|10509.5|10488.5|10506|10485|30
1649137200000|2022-04-05 05:40:00|10507.5|10486.5|10511.5|10490.5|10514.3|10493.3|10506.3|10485.3|79
1649137500000|2022-04-05 05:45:00|10512.3|10491.3|10511.5|10490.5|10514.8|10493.8|10510.5|10489.5|32
1649137800000|2022-04-05 05:50:00|10511|10490|10522.3|10501.3|10523|10502|10511|10490|28
1649138100000|2022-04-05 05:55:00|10522.5|10501.5|10525.8|10504.8|10527|10506|10522|10501|22
1649138400000|2022-04-05 06:00:00|10524.8|10503.8|10513.5|10492.5|10525.5|10504.5|10513.5|10492.5|49
1649138700000|2022-04-05 06:05:00|10515|10494|10519.8|10498.8|10521|10500|10513.8|10492.8|47
1649139000000|2022-04-05 06:10:00|10519|10498|10552.3|10531.3|10554.3|10533.3|10517.5|10496.5|98
1649139300000|2022-04-05 06:15:00|10553|10532|10540|10519|10562.5|10541.5|10538.8|10517.8|112
1649139600000|2022-04-05 06:20:00|10540.8|10519.8|10545.8|10524.8|10548.3|10527.3|10539.3|10518.3|71
1649139900000|2022-04-05 06:25:00|10546.8|10525.8|10546.8|10525.8|10561.8|10540.8|10545.8|10524.8|84
1649140200000|2022-04-05 06:30:00|10547.5|10526.5|10543.5|10522.5|10547.5|10526.5|10540.8|10519.8|73
1649140500000|2022-04-05 06:35:00|10544.5|10523.5|10550.8|10529.8|10550.8|10529.8|10541.3|10520.3|49
1649140800000|2022-04-05 06:40:00|10551.8|10530.8|10559.5|10538.5|10565|10544|10551.8|10530.8|52
1649141100000|2022-04-05 06:45:00|10561|10540|10551.8|10530.8|10566.3|10544.8|10548.8|10527.8|94
1649141400000|2022-04-05 06:50:00|10552.5|10531.5|10559.3|10538.3|10560|10539|10549.8|10528.8|73
1649141700000|2022-04-05 06:55:00|10560|10539|10577|10557|10583.5|10563.5|10551|10531|169
1649142000000|2022-04-05 07:00:00|10575.8|10555.8|10574.8|10554.8|10583.5|10563.5|10564.3|10544.3|262
1649142300000|2022-04-05 07:05:00|10575.8|10555.8|10577.3|10557.3|10581.3|10561.3|10573|10553|196
1649142600000|2022-04-05 07:10:00|10577.5|10557.5|10577.8|10557.8|10581|10561|10576|10556|176
1649142900000|2022-04-05 07:15:00|10578.3|10558.3|10570.8|10550.8|10581.9|10561.9|10567|10547|175
1649143200000|2022-04-05 07:20:00|10570.5|10550.5|10561.5|10541.5|10575.8|10555.8|10560.8|10540.8|183
1649143500000|2022-04-05 07:25:00|10561.3|10541.3|10559.5|10539.5|10564.8|10544.8|10552.8|10532.8|190
1649143800000|2022-04-05 07:30:00|10559.8|10539.8|10559.3|10539.3|10565.3|10545.3|10556.5|10536.5|193
1649144100000|2022-04-05 07:35:00|10559.5|10539.5|10558|10538|10564.5|10544.5|10556|10536|215
1649144400000|2022-04-05 07:40:00|10558.3|10538.3|10572.3|10552.3|10573.8|10553.8|10556.5|10536.5|253
1649144700000|2022-04-05 07:45:00|10571.8|10551.8|10583.5|10563.5|10585.8|10565.8|10567.8|10547.8|203
1649145000000|2022-04-05 07:50:00|10583.8|10563.8|10583.5|10563.5|10585.8|10565.8|10573|10553|210
1649145300000|2022-04-05 07:55:00|10583.3|10563.3|10567.5|10547.5|10586|10566|10566.3|10546.3|201
1649145600000|2022-04-05 08:00:00|10566.8|10546.8|10568.5|10548.5|10577.3|10557.3|10564.5|10544.5|270
1649145900000|2022-04-05 08:05:00|10568.3|10548.3|10587.3|10567.3|10587.5|10567.5|10567|10547|178
1649146200000|2022-04-05 08:10:00|10586.3|10566.3|10582.8|10562.8|10586.3|10566.3|10576.8|10556.8|181
1649146500000|2022-04-05 08:15:00|10583|10563|10581.5|10561.5|10589.5|10569.5|10581.3|10561.3|227
1649146800000|2022-04-05 08:20:00|10581.3|10561.3|10560.3|10540.3|10581.3|10561.3|10549.1|10529.1|251
1649147100000|2022-04-05 08:25:00|10560.5|10540.5|10547.8|10527.8|10561.3|10541.3|10547|10527|183
1649147400000|2022-04-05 08:30:00|10547.5|10527.5|10530.5|10510.5|10547.5|10527.5|10530.5|10510.5|236
1649147700000|2022-04-05 08:35:00|10530.8|10510.8|10546.5|10526.5|10546.8|10526.8|10530|10510|244
1649148000000|2022-04-05 08:40:00|10546.8|10526.8|10563.4|10543.4|10569.3|10549.3|10541.3|10521.3|211
1649148300000|2022-04-05 08:45:00|10562.3|10542.3|10558|10538|10566|10546|10554.8|10534.8|165
1649148600000|2022-04-05 08:50:00|10558.3|10538.3|10561|10541|10564.5|10544.5|10553|10533|147
1649148900000|2022-04-05 08:55:00|10560.5|10540.5|10554.5|10534.5|10564|10544|10554.3|10534.3|132
1649149200000|2022-04-05 09:00:00|10555.3|10535.3|10546.8|10526.8|10559|10539|10546.3|10526.3|133
1649149500000|2022-04-05 09:05:00|10547.3|10527.3|10546|10526|10558.5|10538.5|10546|10526|160
1649149800000|2022-04-05 09:10:00|10545.8|10525.8|10551.5|10531.5|10553.5|10533.5|10544.3|10524.3|125
1649150100000|2022-04-05 09:15:00|10551.8|10531.8|10553|10533|10557.5|10537.5|10548.8|10528.8|160
1649150400000|2022-04-05 09:20:00|10552.8|10532.8|10554|10534|10556|10536|10548|10528|100
1649150700000|2022-04-05 09:25:00|10553.8|10533.8|10546.8|10526.8|10553.8|10533.8|10544|10524|124
1649151000000|2022-04-05 09:30:00|10547|10527|10547|10527|10551.5|10531.5|10545.8|10525.8|103
1649151300000|2022-04-05 09:35:00|10547.3|10527.3|10541.8|10521.8|10550.8|10530.8|10541.8|10521.8|134
1649151600000|2022-04-05 09:40:00|10542|10522|10535.3|10515.3|10542|10522|10533|10513|128
1649151900000|2022-04-05 09:45:00|10535.5|10515.5|10517.8|10497.8|10539.3|10519.3|10515.5|10495.5|148
1649152200000|2022-04-05 09:50:00|10518|10498|10525.3|10505.3|10529.5|10509.5|10517.8|10497.8|178
1649152500000|2022-04-05 09:55:00|10525.5|10505.5|10523.3|10503.3|10530.8|10510.8|10523.3|10503.3|173
1649152800000|2022-04-05 10:00:00|10523.8|10503.8|10538.3|10518.3|10539.3|10519.3|10522.3|10502.3|120
1649153100000|2022-04-05 10:05:00|10538.5|10518.5|10544.5|10524.5|10544.5|10524.5|10535.8|10515.8|169
1649153400000|2022-04-05 10:10:00|10544.8|10524.8|10556|10536|10557|10537|10537.5|10517.5|156
1649153700000|2022-04-05 10:15:00|10556.3|10536.3|10557.3|10537.3|10557.3|10537.3|10550|10530|56
1649154000000|2022-04-05 10:20:00|10557.8|10537.8|10550.5|10530.5|10558.8|10538.8|10542.8|10522.8|135
1649154300000|2022-04-05 10:25:00|10550.3|10530.3|10543.8|10523.8|10551.8|10531.8|10542.8|10522.8|137
1649154600000|2022-04-05 10:30:00|10543.5|10523.5|10533.3|10513.3|10545.3|10525.3|10528.8|10508.8|133
1649154900000|2022-04-05 10:35:00|10533|10513|10529.8|10509.8|10538|10518|10527.5|10507.5|180
1649155200000|2022-04-05 10:40:00|10530|10510|10522.3|10502.3|10531|10511|10521|10501|166
1649155500000|2022-04-05 10:45:00|10522.5|10502.5|10529.3|10509.3|10531.3|10511.3|10522.3|10502.3|177
1649155800000|2022-04-05 10:50:00|10530|10510|10528.8|10508.8|10534.3|10514.3|10524.8|10504.8|189
1649156100000|2022-04-05 10:55:00|10529|10509|10540.5|10520.5|10543.5|10523.5|10529|10509|177
1649156400000|2022-04-05 11:00:00|10539.5|10519.5|10537.3|10517.3|10545.5|10525.5|10537|10517|127
1649156700000|2022-04-05 11:05:00|10536.5|10516.5|10509.6|10489.6|10536.5|10516.5|10509.3|10489.3|139
1649157000000|2022-04-05 11:10:00|10509.9|10489.9|10514.8|10494.8|10524.8|10504.8|10505.5|10485.5|225
1649157300000|2022-04-05 11:15:00|10515.3|10495.3|10514|10494|10523.5|10503.5|10511.5|10491.5|186
1649157600000|2022-04-05 11:20:00|10514.5|10494.5|10505.8|10485.8|10518.5|10498.5|10499.5|10479.5|181
1649157900000|2022-04-05 11:25:00|10505.5|10485.5|10497.5|10477.5|10513.5|10493.5|10496.3|10476.3|208
1649158200000|2022-04-05 11:30:00|10497|10477|10473.5|10453.5|10503|10483|10473.5|10453.5|325
1649158500000|2022-04-05 11:35:00|10474|10454|10477|10457|10485.3|10465.3|10469.8|10449.8|262
1649158800000|2022-04-05 11:40:00|10477.3|10457.3|10483.5|10463.5|10494.8|10474.8|10477.3|10457.3|202
1649159100000|2022-04-05 11:45:00|10483.3|10463.3|10484.5|10464.5|10490|10470|10473.8|10453.8|230
1649159400000|2022-04-05 11:50:00|10484.8|10464.8|10470.8|10450.8|10487.5|10467.5|10461.8|10441.8|260
1649159700000|2022-04-05 11:55:00|10471|10451|10475.8|10455.8|10476.8|10456.8|10462.3|10442.3|240
1649160000000|2022-04-05 12:00:00|10475.5|10455.5|10468|10448|10475.5|10455.5|10463|10443|187
1649160300000|2022-04-05 12:05:00|10467.5|10447.5|10457.5|10437.5|10474.5|10454.5|10446.3|10426.3|326
1649160600000|2022-04-05 12:10:00|10457|10437|10448.5|10428.5|10462.8|10442.8|10441.5|10421.5|401
1649160900000|2022-04-05 12:15:00|10447.8|10427.8|10446.5|10426.5|10457.3|10437.3|10444.8|10424.8|267
1649161200000|2022-04-05 12:20:00|10447|10427|10454.5|10434.5|10454.5|10434.5|10443.3|10423.3|241
1649161500000|2022-04-05 12:25:00|10454.8|10434.8|10451|10431|10459.8|10439.8|10448.5|10428.5|222
1649161800000|2022-04-05 12:30:00|10451.3|10431.3|10456.3|10436.3|10465|10445|10444.3|10424.3|278
1649162100000|2022-04-05 12:35:00|10455.8|10435.8|10453.3|10433.3|10455.8|10435.8|10447.3|10427.3|262
1649162400000|2022-04-05 12:40:00|10453|10433|10454|10434|10455.8|10435.8|10441.8|10421.8|270
1649162700000|2022-04-05 12:45:00|10454.8|10434.8|10463.3|10443.3|10463.8|10443.8|10452.3|10432.3|251
1649163000000|2022-04-05 12:50:00|10463.5|10443.5|10458.5|10438.5|10463.8|10443.8|10454.8|10434.8|220
1649163300000|2022-04-05 12:55:00|10459|10439|10464.3|10444.3|10466|10446|10454.5|10434.5|174
1649163600000|2022-04-05 13:00:00|10464.8|10444.8|10453|10433|10465.8|10445.8|10441|10421|258
1649163900000|2022-04-05 13:05:00|10452.8|10432.8|10464.5|10444.5|10472.8|10452.8|10452.8|10432.8|295
1649164200000|2022-04-05 13:10:00|10465|10445|10465.3|10445.3|10468.5|10448.5|10454.5|10434.5|192
1649164500000|2022-04-05 13:15:00|10465|10445|10461.5|10441.5|10466.8|10446.8|10461.3|10441.3|155
1649164800000|2022-04-05 13:20:00|10461.3|10441.3|10473.8|10453.8|10481.8|10461.8|10461.3|10441.3|219
1649165100000|2022-04-05 13:25:00|10473.5|10453.5|10482|10462|10483.8|10463.8|10468.8|10448.8|296
1649165400000|2022-04-05 13:30:00|10481.5|10461.5|10491.8|10471.8|10503.3|10483.3|10481.5|10461.5|392
1649165700000|2022-04-05 13:35:00|10493|10473|10492.5|10472.5|10499.8|10479.8|10487.8|10467.8|341
1649166000000|2022-04-05 13:40:00|10492.8|10472.8|10507.5|10487.5|10508|10488|10490.3|10470.3|226
1649166300000|2022-04-05 13:45:00|10506.8|10486.8|10504.5|10484.5|10516|10496|10498.5|10478.5|338
1649166600000|2022-04-05 13:50:00|10504.8|10484.8|10508.8|10488.8|10516.3|10496.3|10501.8|10481.8|253
1649166900000|2022-04-05 13:55:00|10509|10489|10508.3|10488.3|10522.5|10502.5|10507.5|10487.5|167
1649167200000|2022-04-05 14:00:00|10507.8|10487.8|10496|10476|10509.3|10489.3|10491.3|10471.3|347
1649167500000|2022-04-05 14:05:00|10496.3|10476.3|10476|10456|10499.8|10479.8|10472.8|10452.8|371
1649167800000|2022-04-05 14:10:00|10475.8|10455.8|10480.8|10460.8|10488|10468|10469.8|10449.8|395
1649168100000|2022-04-05 14:15:00|10480.5|10460.5|10486.5|10466.5|10489.8|10469.8|10471.3|10451.3|369
1649168400000|2022-04-05 14:20:00|10486.3|10466.3|10474.3|10454.3|10498|10478|10468.8|10448.8|340
1649168700000|2022-04-05 14:25:00|10473.5|10453.5|10474.5|10454.5|10480.3|10460.3|10469.5|10449.5|285
1649169000000|2022-04-05 14:30:00|10473.3|10453.3|10478.3|10458.3|10489.5|10469.5|10472.8|10452.8|322
1649169300000|2022-04-05 14:35:00|10478|10458|10478.5|10458.5|10483.5|10463.5|10474.5|10454.5|261
1649169600000|2022-04-05 14:40:00|10478.8|10458.8|10467|10447|10483.5|10463.5|10465.8|10445.8|331
1649169900000|2022-04-05 14:45:00|10468|10448|10438.3|10418.3|10470.8|10450.8|10437.5|10417.5|374
1649170200000|2022-04-05 14:50:00|10438.5|10418.5|10460|10440|10472.5|10452.5|10438|10418|323
1649170500000|2022-04-05 14:55:00|10460.3|10440.3|10461.5|10441.5|10468.5|10448.5|10455.8|10435.8|287
1649170800000|2022-04-05 15:00:00|10460.5|10440.5|10468.3|10448.3|10473|10453|10460.5|10440.5|250
1649171100000|2022-04-05 15:05:00|10468.8|10448.8|10477.8|10457.8|10482.5|10462.5|10466|10446|285
1649171400000|2022-04-05 15:10:00|10478|10458|10483.3|10463.3|10486.8|10466.8|10471.5|10451.5|306
1649171700000|2022-04-05 15:15:00|10483|10463|10495.5|10475.5|10496.3|10476.3|10476.5|10456.5|300
1649172000000|2022-04-05 15:20:00|10495.3|10475.3|10477|10457|10497|10477|10476.3|10456.3|239
1649172300000|2022-04-05 15:25:00|10477.3|10457.3|10486|10466|10488|10468|10476.8|10456.8|296
1649172600000|2022-04-05 15:30:00|10485.8|10465.8|10488.3|10468.3|10489|10469|10480|10460|261
1649172900000|2022-04-05 15:35:00|10488.5|10468.5|10495.3|10475.3|10498.3|10478.3|10488.3|10468.3|246
1649173200000|2022-04-05 15:40:00|10494|10474|10455.5|10435.5|10494|10474|10454|10434|272
1649173500000|2022-04-05 15:45:00|10458.3|10438.3|10472.5|10452.5|10475|10455|10448|10428|299
1649173800000|2022-04-05 15:50:00|10471.8|10451.8|10452|10432|10471.8|10451.8|10449|10429|200
1649174100000|2022-04-05 15:55:00|10452.3|10432.3|10438.5|10418.5|10462.5|10442.5|10438.5|10418.5|240
1649174400000|2022-04-05 16:00:00|10438.8|10418.8|10434|10414|10442.8|10422.8|10424.8|10404.8|326
1649174700000|2022-04-05 16:05:00|10433.8|10413.8|10436.5|10416.5|10447.8|10427.8|10428.8|10408.8|219
1649175000000|2022-04-05 16:10:00|10436.8|10416.8|10449.8|10429.8|10451|10431|10436.3|10416.3|147
1649175300000|2022-04-05 16:15:00|10450.3|10430.3|10447|10427|10457.5|10437.5|10444.5|10424.5|172
1649175600000|2022-04-05 16:20:00|10447.3|10427.3|10435.8|10415.8|10449.3|10429.3|10435.8|10415.8|160
1649175900000|2022-04-05 16:25:00|10435.5|10415.5|10435|10415|10444|10424|10434.8|10414.8|140
1649176200000|2022-04-05 16:30:00|10434.8|10414.8|10429.3|10409.3|10434.8|10414.8|10424.3|10404.3|137
1649176500000|2022-04-05 16:35:00|10429|10409|10442|10422|10442.8|10422.8|10426.8|10406.8|153
1649176800000|2022-04-05 16:40:00|10441.8|10421.8|10434.4|10414.4|10441.8|10421.8|10434.4|10414.4|137
1649177100000|2022-04-05 16:45:00|10434.1|10414.1|10438.8|10418.8|10444|10424|10433|10413|133
1649177400000|2022-04-05 16:50:00|10439.8|10419.8|10447.5|10427.5|10449.3|10429.3|10439.8|10419.8|179
1649177700000|2022-04-05 16:55:00|10447.8|10427.8|10469.8|10449.8|10470.8|10450.8|10447|10427|181
1649203200000|2022-04-06 00:00:00|10413.8|10392.8|10420.8|10399.8|10423.5|10402.5|10412|10391|76
1649203500000|2022-04-06 00:05:00|10421.5|10400.5|10414|10393|10423.8|10402.8|10413.8|10392.8|73
1649203800000|2022-04-06 00:10:00|10414.8|10393.8|10412.5|10391.5|10417|10396|10412.5|10391.5|68
1649204100000|2022-04-06 00:15:00|10413.3|10392.3|10412.8|10391.8|10414|10393|10412.5|10391.5|8
1649204400000|2022-04-06 00:20:00|10412|10391|10414.5|10393.5|10415.3|10394.3|10412|10391|17
1649204700000|2022-04-06 00:25:00|10415.3|10394.3|10406.3|10385.3|10418.3|10397.3|10405.5|10384.5|45
1649205000000|2022-04-06 00:30:00|10405.3|10384.3|10408|10387|10411.5|10390.5|10405.3|10384.3|55
1649205300000|2022-04-06 00:35:00|10408.8|10387.8|10411.8|10390.8|10413.3|10392.3|10408|10387|50
1649205600000|2022-04-06 00:40:00|10412.5|10391.5|10407.3|10386.3|10412.5|10391.5|10404.5|10383.5|47
1649205900000|2022-04-06 00:45:00|10406.8|10385.8|10406.3|10385.3|10408|10387|10404.5|10383.5|32
1649206200000|2022-04-06 00:50:00|10405.5|10384.5|10394.5|10373.5|10405.5|10384.5|10393.8|10372.8|32
1649206500000|2022-04-06 00:55:00|10393.8|10372.8|10387.8|10366.8|10396.3|10375|10387.8|10366.8|41
1649206800000|2022-04-06 01:00:00|10387|10366|10373.5|10352.5|10397.3|10376.3|10373.5|10352.5|413
1649207100000|2022-04-06 01:05:00|10374.3|10353.3|10369.5|10348.5|10376|10355|10368|10347|157
1649207400000|2022-04-06 01:10:00|10369|10348|10369|10348|10371.5|10350.5|10367|10346|126
1649207700000|2022-04-06 01:15:00|10369.8|10348.8|10365.3|10344.3|10371.8|10350.8|10362.5|10341.5|70
1649208000000|2022-04-06 01:20:00|10366|10345|10362.3|10341.3|10366|10345|10362|10341|20
1649208300000|2022-04-06 01:25:00|10362.8|10341.8|10353|10332|10364.8|10343.8|10352.5|10331.5|192
1649208600000|2022-04-06 01:30:00|10354|10333|10352.8|10331.8|10355.3|10334.3|10346|10324.3|97
1649208900000|2022-04-06 01:35:00|10353.8|10332.8|10355.8|10334.8|10357|10336|10347.5|10326.5|63
1649209200000|2022-04-06 01:40:00|10355|10334|10357.5|10336.5|10360.4|10338.4|10349.8|10328.8|75
1649209500000|2022-04-06 01:45:00|10358.5|10337.5|10357.5|10336.5|10361.3|10340.3|10355|10334|72
1649209800000|2022-04-06 01:50:00|10358.3|10337.3|10358|10337|10362.5|10341|10355.5|10334.5|66
1649210100000|2022-04-06 01:55:00|10356.8|10335.8|10350.8|10329.8|10359.1|10338|10349.3|10328.3|46
1649210400000|2022-04-06 02:00:00|10349.5|10328.5|10348|10327|10356.3|10335.3|10347.5|10326.5|64
1649210700000|2022-04-06 02:05:00|10348.3|10327.3|10343.3|10322.3|10350.3|10329.3|10342.5|10321.5|43
1649211000000|2022-04-06 02:10:00|10343.5|10322.5|10345|10324|10346.3|10325.3|10343.3|10322.3|34
1649211300000|2022-04-06 02:15:00|10344.3|10323.3|10347|10326|10347|10326|10342|10321|19
1649211600000|2022-04-06 02:20:00|10347.8|10326.8|10356.5|10335.5|10357.5|10336.5|10347.8|10326.8|53
1649211900000|2022-04-06 02:25:00|10357.5|10336.5|10358.5|10337.5|10359|10338|10356|10335|20
1649212200000|2022-04-06 02:30:00|10357.8|10336.8|10359.3|10338.3|10363.5|10342.5|10355.5|10334.5|41
1649212500000|2022-04-06 02:35:00|10360|10339|10369|10348|10372|10351|10359.5|10338.5|54
1649212800000|2022-04-06 02:40:00|10369.5|10348.5|10375.8|10354.8|10376|10355|10369.5|10348.5|43
1649213100000|2022-04-06 02:45:00|10376.5|10355.5|10375.8|10354.8|10380|10359|10371.8|10350.8|39
1649213400000|2022-04-06 02:50:00|10375|10354|10370.8|10349.3|10375.3|10354.3|10370.8|10349.3|45
1649213700000|2022-04-06 02:55:00|10371|10350|10371.3|10350.3|10374.5|10353.5|10370.3|10349.3|65
1649214000000|2022-04-06 03:00:00|10370.3|10349.3|10364.5|10343.5|10370.3|10349.3|10362.5|10341.5|45
1649214300000|2022-04-06 03:05:00|10365.3|10344.3|10364|10343|10365.3|10344.3|10363.3|10342.3|14
1649214600000|2022-04-06 03:10:00|10365|10344|10367|10346|10368.3|10347.3|10364.5|10343.5|63
1649214900000|2022-04-06 03:15:00|10367.8|10346.8|10368.8|10347.8|10372|10351|10367|10346|61
1649215200000|2022-04-06 03:20:00|10367|10346|10368.5|10347.5|10370.5|10349.5|10366.8|10345.8|44
1649215500000|2022-04-06 03:25:00|10369.3|10348.3|10372|10351|10372.5|10351.5|10367|10346|56
1649215800000|2022-04-06 03:30:00|10371.5|10350.5|10372.8|10351.8|10372.8|10351.8|10369.5|10348.5|21
1649216100000|2022-04-06 03:35:00|10371.8|10350.8|10369.5|10348.5|10373|10352|10368.5|10347.5|38
1649216400000|2022-04-06 03:40:00|10368.8|10347.8|10370|10349|10370.3|10349.3|10366.3|10345.3|27
1649216700000|2022-04-06 03:45:00|10370.8|10349.8|10369.8|10348.8|10371.3|10350.3|10369.3|10348.3|29
1649217000000|2022-04-06 03:50:00|10370.5|10349.5|10374|10353|10374.8|10353.8|10369.8|10348.8|48
1649217300000|2022-04-06 03:55:00|10374.8|10353.8|10370.3|10349.3|10374.8|10353.8|10369.5|10348.5|40
1649217600000|2022-04-06 04:00:00|10369.5|10348.5|10371.3|10350.3|10374|10353|10368|10347|20
1649217900000|2022-04-06 04:05:00|10371|10350|10369.5|10348.5|10372|10351|10369.5|10348.5|14
1649218200000|2022-04-06 04:10:00|10369.3|10348.3|10369.3|10348.3|10369.8|10348.8|10368.3|10347.3|11
1649218500000|2022-04-06 04:15:00|10369.8|10348.8|10374.8|10353.8|10375|10354|10369.8|10348.8|19
1649218800000|2022-04-06 04:20:00|10374|10353|10374.3|10353.3|10374.3|10353.3|10373.3|10352.3|7
1649219100000|2022-04-06 04:25:00|10373.5|10352.5|10373.8|10352.8|10374.5|10353.5|10373.3|10352.3|39
1649219400000|2022-04-06 04:30:00|10373|10352|10372.5|10351.5|10373|10352|10371|10350|12
1649219700000|2022-04-06 04:35:00|10372.3|10351.3|10372.5|10351.5|10373|10352|10371.5|10350.5|10
1649220000000|2022-04-06 04:40:00|10371.8|10350.8|10369.5|10348.5|10374.5|10353.5|10368.8|10347.8|23
1649220300000|2022-04-06 04:45:00|10369.3|10348.3|10373.8|10352.8|10374.5|10353.5|10365.8|10344.8|21
1649220600000|2022-04-06 04:50:00|10374.8|10353.8|10377.5|10356.5|10377.5|10356.5|10373|10352|22
1649220900000|2022-04-06 04:55:00|10376.5|10355.5|10384.8|10363.8|10387.3|10366.3|10376.5|10355.5|39
1649221200000|2022-04-06 05:00:00|10385.5|10364.5|10403.9|10381.9|10404|10383|10384.5|10363.5|50
1649221500000|2022-04-06 05:05:00|10403.3|10381.3|10404.8|10383.8|10411|10390|10395.5|10374.5|71
1649221800000|2022-04-06 05:10:00|10405.8|10384.8|10405.5|10384.5|10409.8|10388.8|10402.8|10381.8|67
1649222100000|2022-04-06 05:15:00|10406.3|10385.3|10408.3|10387.3|10412.8|10391.8|10403.8|10382.3|43
1649222400000|2022-04-06 05:20:00|10409|10388|10405.5|10384.5|10410.3|10389.3|10402.3|10381.3|46
1649222700000|2022-04-06 05:25:00|10406|10385|10405.5|10384.5|10408|10387|10402.3|10381.3|49
1649223000000|2022-04-06 05:30:00|10406.1|10384.1|10411.8|10390.8|10412.5|10391.5|10398|10377|150
1649223300000|2022-04-06 05:35:00|10413.3|10392.3|10422.5|10401.5|10424.5|10403.5|10411|10390|92
1649223600000|2022-04-06 05:40:00|10423.8|10402.8|10418|10397|10426.5|10405.5|10417|10396|88
1649223900000|2022-04-06 05:45:00|10417.5|10396.5|10419.3|10398.3|10420|10399|10413|10392|68
1649224200000|2022-04-06 05:50:00|10420.3|10399.3|10410.8|10389.8|10421.3|10400.3|10408|10387|64
1649224500000|2022-04-06 05:55:00|10411.5|10390.5|10403.3|10382.3|10419.3|10398.3|10401|10380|76
1649224800000|2022-04-06 06:00:00|10402.5|10381.5|10394.3|10373.3|10407.5|10386.5|10394|10373|89
1649225100000|2022-04-06 06:05:00|10393.5|10372.5|10391.8|10370.8|10395.8|10374.8|10390.8|10369.8|78
1649225400000|2022-04-06 06:10:00|10388.8|10367|10394.5|10373.5|10397.3|10376.3|10387|10366|48
1649225700000|2022-04-06 06:15:00|10395.5|10374.5|10396.8|10375.8|10399.5|10378.5|10394.3|10373.3|30
1649226000000|2022-04-06 06:20:00|10396|10375|10388|10367|10396.8|10375.8|10385|10364|67
1649226300000|2022-04-06 06:25:00|10389|10368|10385|10364|10389.3|10368.3|10385|10363.8|44
1649226600000|2022-04-06 06:30:00|10384.3|10363.3|10387.3|10366.3|10392|10371|10378.8|10357.8|39
1649226900000|2022-04-06 06:35:00|10386.5|10365.5|10380.3|10359.3|10387.8|10366.8|10373.5|10352.5|42
1649227200000|2022-04-06 06:40:00|10381|10360|10377|10356|10383.3|10362.3|10371|10350|110
1649227500000|2022-04-06 06:45:00|10376.3|10355.3|10379|10358|10382.5|10361.5|10375.5|10354.5|99
1649227800000|2022-04-06 06:50:00|10377.8|10356.8|10379|10358|10380.5|10359.5|10375|10354|87
1649228100000|2022-04-06 06:55:00|10378.8|10356.8|10389.8|10369.8|10391.3|10371.3|10376.3|10356|181
1649228400000|2022-04-06 07:00:00|10390.3|10370.3|10399.8|10379.8|10406.5|10386.5|10387.3|10367.3|209
1649228700000|2022-04-06 07:05:00|10400|10380|10399.8|10379.8|10404.8|10384.8|10394.5|10374.5|123
1649229000000|2022-04-06 07:10:00|10401|10381|10397.5|10377.5|10408.8|10388.8|10394|10374|203
1649229300000|2022-04-06 07:15:00|10397.8|10377.8|10397.5|10377.5|10408|10388|10397.3|10377.3|173
1649229600000|2022-04-06 07:20:00|10397.8|10377.8|10385.8|10365.8|10401|10381|10385.5|10365.5|125
1649229900000|2022-04-06 07:25:00|10384.8|10364.8|10388.3|10368.3|10392.8|10372.8|10376.5|10356.5|241
1649230200000|2022-04-06 07:30:00|10388.5|10368.5|10376|10356|10390.3|10370.3|10374|10354|164
1649230500000|2022-04-06 07:35:00|10374.3|10354.3|10389.8|10369.8|10391.3|10371.3|10363.5|10343.5|239
1649230800000|2022-04-06 07:40:00|10391|10371|10398.5|10378.5|10401.3|10381.3|10390.8|10370.8|183
1649231100000|2022-04-06 07:45:00|10398.3|10378.3|10396.3|10376.3|10403|10383|10394.5|10374.5|202
1649231400000|2022-04-06 07:50:00|10396.8|10376.8|10395|10375|10399.3|10379.3|10391.3|10371.3|193
1649231700000|2022-04-06 07:55:00|10394.8|10374.8|10393|10373|10397|10377|10380.8|10360.8|218
1649232000000|2022-04-06 08:00:00|10392.5|10372.5|10422.5|10402.5|10449.3|10429.3|10388.5|10368.5|299
1649232300000|2022-04-06 08:05:00|10423.8|10403.8|10430.3|10410.3|10433.5|10413.5|10418|10398|288
1649232600000|2022-04-06 08:10:00|10429|10409|10443.8|10423.8|10448.5|10428.5|10426.8|10406.8|350
1649232900000|2022-04-06 08:15:00|10444|10424|10427|10407|10444|10424|10424.5|10404.5|248
1649233200000|2022-04-06 08:20:00|10427.3|10407.3|10425|10405|10432.8|10412.8|10424.5|10404.5|225
1649233500000|2022-04-06 08:25:00|10425.3|10405.3|10437.5|10417.5|10442.5|10422.5|10421|10401|260
1649233800000|2022-04-06 08:30:00|10437.3|10417.3|10426.5|10406.5|10438.3|10418.3|10425.5|10405.5|176
1649234100000|2022-04-06 08:35:00|10426.8|10406.8|10418|10398|10429.3|10409.3|10418|10398|151
1649234400000|2022-04-06 08:40:00|10417|10397|10422|10402|10424.5|10404.5|10416.5|10396.5|140
1649234700000|2022-04-06 08:45:00|10421.8|10401.8|10432.5|10412.5|10433.8|10413.8|10418|10398|198
1649235000000|2022-04-06 08:50:00|10432.3|10412.3|10430.3|10410.3|10434|10414|10426.8|10406.8|125
1649235300000|2022-04-06 08:55:00|10430|10410|10429.3|10409.3|10432.5|10412.5|10425.5|10405.5|115
1649235600000|2022-04-06 09:00:00|10428.5|10408.5|10428.3|10408.3|10433.5|10413.5|10428|10408|119
1649235900000|2022-04-06 09:05:00|10429.5|10409.5|10428.8|10408.8|10432.3|10412.3|10425.5|10405.5|103
1649236200000|2022-04-06 09:10:00|10429|10409|10432.5|10412.5|10434|10414|10428.8|10408.8|133
1649236500000|2022-04-06 09:15:00|10432.3|10412.3|10433.3|10413.3|10434.3|10414.3|10428.8|10408.8|129
1649236800000|2022-04-06 09:20:00|10433.5|10413.5|10428.8|10408.8|10434|10414|10424|10404|117
1649237100000|2022-04-06 09:25:00|10429|10409|10420|10400|10430.3|10410.3|10418.5|10398.5|138
1649237400000|2022-04-06 09:30:00|10419.5|10399.5|10433.8|10413.8|10433.8|10413.8|10419.5|10399.5|217
1649237700000|2022-04-06 09:35:00|10433.5|10413.5|10431|10411|10433.5|10413.5|10429.3|10409.3|188
1649238000000|2022-04-06 09:40:00|10431.3|10411.3|10431.5|10411.5|10433.8|10413.8|10427.8|10407.8|250
1649238300000|2022-04-06 09:45:00|10431.3|10411.3|10427.3|10407.3|10433.5|10413.5|10426.8|10406.8|253
1649238600000|2022-04-06 09:50:00|10427|10407|10424.5|10404.5|10428.5|10408.5|10423|10403|303
1649238900000|2022-04-06 09:55:00|10425.8|10405.8|10425.3|10405.3|10428|10408|10421.5|10401.5|233
1649239200000|2022-04-06 10:00:00|10425|10405|10421.3|10401.3|10426.3|10406.3|10410.5|10390.5|413
1649239500000|2022-04-06 10:05:00|10421.5|10401.5|10415.3|10395.3|10421.5|10401.5|10414|10394|299
1649239800000|2022-04-06 10:10:00|10415.5|10395.5|10405.5|10385.5|10416.8|10396.8|10405.3|10385.3|314
1649240100000|2022-04-06 10:15:00|10405|10385|10399|10379|10407.3|10387.3|10398.5|10378.5|203
1649240400000|2022-04-06 10:20:00|10398.8|10378.8|10405|10385|10405.8|10385.8|10391.8|10371.8|205
1649240700000|2022-04-06 10:25:00|10406.5|10386.5|10404.3|10384.3|10409.8|10389.8|10401.8|10381.8|250
1649241000000|2022-04-06 10:30:00|10404|10384|10403.8|10383.8|10407.3|10387.3|10400.5|10380.5|196
1649241300000|2022-04-06 10:35:00|10403.5|10383.5|10398.3|10378.3|10403.5|10383.5|10393.3|10373.3|136
1649241600000|2022-04-06 10:40:00|10398|10378|10397.8|10377.8|10400.3|10380.3|10394.5|10374.5|131
1649241900000|2022-04-06 10:45:00|10397.5|10377.5|10390.3|10370.3|10398.5|10378.5|10388|10368|178
1649242200000|2022-04-06 10:50:00|10390|10370|10391|10371|10392.8|10372.8|10386|10366|156
1649242500000|2022-04-06 10:55:00|10390.8|10370.8|10399.8|10379.8|10402|10382|10390|10370|131
1649242800000|2022-04-06 11:00:00|10399.3|10379.3|10398.8|10378.8|10405.5|10385.5|10397.8|10377.8|110
1649243100000|2022-04-06 11:05:00|10399.3|10379.3|10399.8|10379.8|10402|10382|10393.3|10373.3|199
1649243400000|2022-04-06 11:10:00|10399.5|10379.5|10389|10369|10402.3|10382.3|10386.3|10366.3|245
1649243700000|2022-04-06 11:15:00|10388.8|10368.8|10377.5|10357.5|10388.8|10368.8|10374.8|10354.8|168
1649244000000|2022-04-06 11:20:00|10377.3|10357.3|10380.5|10360.5|10386.5|10366.5|10377.3|10357.3|162
1649244300000|2022-04-06 11:25:00|10380.8|10360.8|10375.3|10355.3|10385|10365|10375.3|10355.3|166
1649244600000|2022-04-06 11:30:00|10376.5|10356.5|10381.5|10361.5|10399|10379|10376.5|10356.5|244
1649244900000|2022-04-06 11:35:00|10382.3|10362.3|10382.5|10362.5|10387.5|10367.5|10378.5|10358.5|176
1649245200000|2022-04-06 11:40:00|10382.8|10362.8|10382.3|10362.3|10384|10364|10376|10356|128
1649245500000|2022-04-06 11:45:00|10382|10362|10379.3|10359.3|10384.8|10364.8|10374.5|10354.5|212
1649245800000|2022-04-06 11:50:00|10379.5|10359.5|10370.8|10350.8|10380|10360|10368.8|10348.8|202
1649246100000|2022-04-06 11:55:00|10370.5|10350.5|10375.3|10355.3|10379|10359|10368.3|10348.3|163
1649246400000|2022-04-06 12:00:00|10375|10355|10391.8|10371.8|10392.3|10372.3|10375|10355|186
1649246700000|2022-04-06 12:05:00|10391.5|10371.5|10381|10361|10396.8|10376.8|10377.8|10357.8|234
1649247000000|2022-04-06 12:10:00|10377.3|10357.3|10369|10349|10381.8|10361.8|10356.9|10336.9|303
1649247300000|2022-04-06 12:15:00|10369.3|10349.3|10379.3|10359.3|10389.5|10369.5|10369.3|10349.3|260
1649247600000|2022-04-06 12:20:00|10379.5|10359.5|10392|10372|10395.8|10375.8|10372.8|10352.8|300
1649247900000|2022-04-06 12:25:00|10392.3|10372.3|10404.5|10384.5|10406.8|10386.8|10385|10365|243
1649248200000|2022-04-06 12:30:00|10404.3|10384.3|10404.3|10384.3|10409|10389|10401.5|10381.5|176
1649248500000|2022-04-06 12:35:00|10405.5|10385.5|10404|10384|10407.5|10387.5|10398|10378|161
1649248800000|2022-04-06 12:40:00|10404.3|10384.3|10399.3|10379.3|10406.8|10386.8|10395|10375|163
1649249100000|2022-04-06 12:45:00|10399.5|10379.5|10395.8|10375.8|10407|10387|10395.8|10375.8|171
1649249400000|2022-04-06 12:50:00|10395.5|10375.5|10409.3|10389.3|10413.8|10393.8|10395.5|10375.5|192
1649249700000|2022-04-06 12:55:00|10409.5|10389.5|10413.3|10393.3|10423.5|10403.5|10409.5|10389.5|262
1649250000000|2022-04-06 13:00:00|10414|10394|10427|10407|10427|10407|10412.5|10392.5|341
1649250300000|2022-04-06 13:05:00|10427.3|10407.3|10436|10416|10445.3|10425.3|10427.3|10407.3|306
1649250600000|2022-04-06 13:10:00|10436.5|10416.5|10427|10407|10438.5|10418.5|10426.3|10406.3|262
1649250900000|2022-04-06 13:15:00|10427.5|10407.5|10427.8|10407.8|10433.3|10413.3|10425|10405|181
1649251200000|2022-04-06 13:20:00|10427.3|10407.3|10429.5|10409.5|10433|10413|10423.8|10403.8|249
1649251500000|2022-04-06 13:25:00|10429.3|10409.3|10417.5|10397.5|10432.8|10412.8|10413|10393|280
1649251800000|2022-04-06 13:30:00|10417.8|10397.8|10427.8|10407.8|10429.5|10409.5|10412.5|10392.5|397
1649252100000|2022-04-06 13:35:00|10428|10408|10427.8|10407.8|10431.3|10411.3|10419|10399|369
1649252400000|2022-04-06 13:40:00|10428|10408|10406.5|10386.5|10428|10408|10402.6|10382.6|235
1649252700000|2022-04-06 13:45:00|10406.3|10386.3|10405|10385|10411.5|10391.5|10402|10382|231
1649253000000|2022-04-06 13:50:00|10404.5|10384.5|10406.8|10386.8|10414.5|10394.5|10403.8|10383.8|254
1649253300000|2022-04-06 13:55:00|10406.3|10386.3|10406.3|10386.3|10413.5|10393.5|10402.3|10382.3|268
1649253600000|2022-04-06 14:00:00|10406.5|10386.5|10410.5|10390.5|10414.5|10394.5|10405|10385|269
1649253900000|2022-04-06 14:05:00|10410.3|10390.3|10395.5|10375.5|10411.5|10391.5|10393.3|10373.3|337
1649254200000|2022-04-06 14:10:00|10395|10375|10398.8|10378.8|10401.8|10381.8|10394.8|10374.8|237
1649254500000|2022-04-06 14:15:00|10399.8|10379.8|10412.3|10392.3|10413|10393|10399.8|10379.8|251
1649254800000|2022-04-06 14:20:00|10412|10392|10420|10400|10422.3|10402.3|10410.3|10390.3|259
1649255100000|2022-04-06 14:25:00|10420.3|10400.3|10413|10393|10427.8|10407.8|10412.8|10392.8|293
1649255400000|2022-04-06 14:30:00|10411.3|10391.3|10418.8|10398.8|10423.3|10403.3|10404.8|10384.8|387
1649255700000|2022-04-06 14:35:00|10419.5|10399.5|10416.8|10396.8|10421|10401|10406.8|10386.8|271
1649256000000|2022-04-06 14:40:00|10417|10397|10412.8|10392.8|10423.5|10403.5|10409|10389|272
1649256300000|2022-04-06 14:45:00|10412.5|10392.5|10407.3|10387.3|10412.5|10392.5|10399.5|10379.5|307
1649256600000|2022-04-06 14:50:00|10407|10387|10404|10384|10410.5|10390.5|10401|10381|278
1649256900000|2022-04-06 14:55:00|10403.8|10383.8|10401|10381|10403.8|10383.8|10395.8|10375.8|234
1649257200000|2022-04-06 15:00:00|10400|10380|10392.3|10372.3|10400|10380|10391.8|10371.8|195
1649257500000|2022-04-06 15:05:00|10392|10372|10401.3|10381.3|10410.3|10390.3|10391.5|10371.5|251
1649257800000|2022-04-06 15:10:00|10400|10380|10395.3|10375.3|10401.8|10381.8|10391.8|10371.8|221
1649258100000|2022-04-06 15:15:00|10395.5|10375.5|10383.3|10363.3|10395.5|10375.5|10381|10361|215
1649258400000|2022-04-06 15:20:00|10383|10363|10346.3|10326.3|10383.5|10363.5|10346.3|10326.3|393
1649258700000|2022-04-06 15:25:00|10346|10326|10320.3|10300.3|10349.3|10329.3|10316.3|10296.3|372
1649259000000|2022-04-06 15:30:00|10320.5|10300.5|10319|10299|10321.5|10301.5|10297.8|10277.8|462
1649259300000|2022-04-06 15:35:00|10318.8|10298.8|10296.3|10276.3|10320.5|10300.5|10292.8|10272.8|398
1649259600000|2022-04-06 15:40:00|10296.5|10276.5|10298.5|10278.5|10301.8|10281.8|10281.3|10261.3|398
1649259900000|2022-04-06 15:45:00|10298.3|10278.3|10324.3|10304.3|10325.5|10305.5|10297.8|10277.8|413
1649260200000|2022-04-06 15:50:00|10324|10304|10331.5|10311.5|10332|10312|10310.3|10290.3|265
1649260500000|2022-04-06 15:55:00|10331.8|10311.8|10341.8|10321.8|10351.8|10331.8|10331.3|10311.3|232
1649260800000|2022-04-06 16:00:00|10342|10322|10348.3|10328.3|10350.8|10330.8|10341.3|10321.3|168
1649261100000|2022-04-06 16:05:00|10348|10328|10346.3|10326.3|10357.8|10337.8|10343.5|10323.5|215
1649261400000|2022-04-06 16:10:00|10346|10326|10328.8|10308.8|10347.8|10327.8|10328.5|10308.5|207
1649261700000|2022-04-06 16:15:00|10327.8|10307.8|10318.3|10298.3|10328.5|10308.5|10318.3|10298.3|224
1649262000000|2022-04-06 16:20:00|10318.5|10298.5|10325|10305|10327|10307|10313.5|10293.5|226
1649262300000|2022-04-06 16:25:00|10325.3|10305.3|10331.8|10311.8|10331.8|10311.8|10321.8|10301.8|261
1649262600000|2022-04-06 16:30:00|10332.3|10312.3|10333.3|10313.3|10336.5|10316.5|10330.3|10310.3|195
1649262900000|2022-04-06 16:35:00|10333|10313|10338|10318|10342.5|10322.5|10331.8|10311.8|239
1649263200000|2022-04-06 16:40:00|10337.8|10317.8|10342.8|10322.8|10343.3|10323.3|10334|10314|199
1649263500000|2022-04-06 16:45:00|10343|10323|10340.3|10320.3|10343.5|10323.5|10335|10315|155
1649263800000|2022-04-06 16:50:00|10340|10320|10340.1|10320.1|10341.3|10321.3|10331.5|10311.5|206
1649264100000|2022-04-06 16:55:00|10340.4|10320.4|10347.3|10327.3|10353.5|10333.5|10340.4|10320.4|190
1649289600000|2022-04-07 00:00:00|10296|10275|10300|10279|10301|10280|10295|10274|48
1649289900000|2022-04-07 00:05:00|10299.3|10278.3|10303.5|10282.5|10307.8|10286.8|10299.3|10278.3|61
1649290200000|2022-04-07 00:10:00|10304.3|10283.3|10300.3|10279.3|10304.3|10283.3|10296.5|10275.5|80
1649290500000|2022-04-07 00:15:00|10301|10280|10304.3|10283.3|10306.8|10285.8|10298|10277|63
1649290800000|2022-04-07 00:20:00|10303.8|10282.8|10311.8|10290.8|10312.3|10291.3|10303|10282|71
1649291100000|2022-04-07 00:25:00|10312.5|10291.5|10313.8|10292.8|10315.8|10294.8|10310.5|10289.5|46
1649291400000|2022-04-07 00:30:00|10313|10292|10305.8|10284.8|10313.8|10292.8|10305.3|10284.3|53
1649291700000|2022-04-07 00:35:00|10306.3|10285.3|10308.5|10287.5|10313.5|10292.5|10306.3|10285.3|68
1649292000000|2022-04-07 00:40:00|10307.8|10286.8|10307.8|10286.8|10310.3|10289.3|10302.5|10281.5|75
1649030400000|2022-04-04 00:00:00|10283.4|10261.4|10299.8|10278.8|10303|10282|10283.4|10261.4|14
1649292300000|2022-04-07 00:45:00|10306.3|10285.3|10303.3|10282.3|10306.5|10285.5|10298.3|10277.3|75
1649030700000|2022-04-04 00:05:00|10299|10278|10300.8|10279.8|10301|10279.8|10292.3|10271.3|86
1649292600000|2022-04-07 00:50:00|10303.8|10282.8|10308|10287|10308.8|10287.8|10301.8|10280.8|66
1649292900000|2022-04-07 00:55:00|10308.8|10287.8|10306.3|10285.3|10310.3|10289.3|10304.3|10283.3|47
1649031000000|2022-04-04 00:10:00|10300|10279|10299.5|10278.5|10303|10282|10298.3|10277.3|68
1649293200000|2022-04-07 01:00:00|10305.3|10284.3|10324.3|10303.3|10326.3|10305.3|10305.3|10284.3|255
1649031300000|2022-04-04 00:15:00|10300.3|10279.3|10301.8|10280.8|10302.5|10281.5|10300.3|10279.3|30
1649293500000|2022-04-07 01:05:00|10323|10302|10331.8|10310.8|10336.5|10315.5|10322.5|10301.5|118
1649031600000|2022-04-04 00:20:00|10301|10280|10304|10283|10304|10283|10301|10280|10
1649293800000|2022-04-07 01:10:00|10331|10310|10330.5|10309.5|10334.3|10313.3|10330|10309|103
1649031900000|2022-04-04 00:25:00|10303.3|10282.3|10303|10282|10303.3|10282.3|10301.5|10280.5|29
1649294100000|2022-04-07 01:15:00|10330|10309|10330.8|10309.8|10336.5|10315.5|10325.8|10304.8|100
1649032200000|2022-04-04 00:30:00|10302.3|10281.3|10301.5|10280.5|10303|10282|10301|10280|66
1649294400000|2022-04-07 01:20:00|10330|10309|10320.3|10299.3|10330.3|10309.3|10318.8|10297.8|98
1649032500000|2022-04-04 00:35:00|10302.3|10281.3|10301.8|10280.8|10303|10282|10301.5|10280.5|59
1649294700000|2022-04-07 01:25:00|10319.3|10298.3|10305.5|10284.5|10324|10303|10303.8|10282.8|142
1649032800000|2022-04-04 00:40:00|10301.5|10280.5|10302.3|10281.3|10303|10282|10301|10280|45
1649295000000|2022-04-07 01:30:00|10304.5|10283.5|10317.3|10296.3|10318|10297|10302|10281|124
1649033100000|2022-04-04 00:45:00|10303|10282|10301.5|10280.5|10304|10283|10301.5|10280.5|61
1649295300000|2022-04-07 01:35:00|10316.3|10295.3|10325.5|10304.5|10326|10305|10312.8|10291.8|111
1649033400000|2022-04-04 00:50:00|10302.3|10281.3|10301|10280|10302.3|10281.3|10300.8|10279.8|43
1649295600000|2022-04-07 01:40:00|10324.8|10303.8|10327.8|10306.8|10329.8|10308.8|10324.8|10303.8|89
1649033700000|2022-04-04 00:55:00|10300.3|10279.3|10301.8|10280.8|10302.5|10281.5|10300.3|10279.3|16
1649295900000|2022-04-07 01:45:00|10329.3|10308.3|10330.3|10309.3|10335.5|10314.3|10324.8|10303.8|111
1649296200000|2022-04-07 01:50:00|10331.3|10310.3|10334.5|10313.5|10334.8|10313.8|10329.5|10308.5|75
1649034000000|2022-04-04 01:00:00|10301.5|10280.5|10308.8|10287.8|10316.8|10295.8|10301.5|10280.5|58
1649296500000|2022-04-07 01:55:00|10335.3|10314.3|10329.3|10308.3|10336.3|10315.3|10328.3|10307.3|64
1649034300000|2022-04-04 01:05:00|10309.8|10288.8|10312.5|10291.5|10313.3|10292.3|10305.8|10284.8|111
1649296800000|2022-04-07 02:00:00|10328.5|10307.5|10324.3|10303.3|10328.5|10307.5|10321.5|10300.5|114
1649034600000|2022-04-04 01:10:00|10313.3|10292.3|10308|10287|10316|10295|10307|10286|57
1649297100000|2022-04-07 02:05:00|10323.5|10302.5|10319.3|10298.3|10325.5|10304.5|10317|10296|91
1649034900000|2022-04-04 01:15:00|10308.8|10287.8|10311.8|10290.8|10313.5|10292.5|10308|10287|172
1649297400000|2022-04-07 02:10:00|10320.3|10299.3|10317|10296|10323.3|10302.3|10317|10296|87
1649035200000|2022-04-04 01:20:00|10311.3|10290.3|10315|10294|10316.3|10295.3|10311.3|10290.3|110
1649297700000|2022-04-07 02:15:00|10313.5|10292.5|10312|10291|10314.3|10293.3|10308.5|10287.5|38
1649035500000|2022-04-04 01:25:00|10314.8|10293.8|10312.3|10291.3|10315.8|10294.8|10309|10288|86
1649298000000|2022-04-07 02:20:00|10313.5|10292.5|10307.3|10286.3|10314.8|10293.8|10303.5|10282.5|72
1649035800000|2022-04-04 01:30:00|10311.5|10290.5|10319|10298|10319.5|10298.5|10311.5|10290.5|109
1649298300000|2022-04-07 02:25:00|10308.3|10287.3|10309.3|10288.3|10311|10290|10307.3|10286.3|91
1649036100000|2022-04-04 01:35:00|10319.8|10298.8|10319.5|10298.5|10321.3|10300.3|10317.8|10296.8|95
1649298600000|2022-04-07 02:30:00|10310.3|10289.3|10315.3|10294.3|10317|10296|10309.8|10288.8|128
1649036400000|2022-04-04 01:40:00|10320.3|10299.3|10326.8|10305.8|10328.3|10307.3|10319.5|10298.5|95
1649298900000|2022-04-07 02:35:00|10316|10295|10315.3|10294.3|10317|10296|10310.8|10289.8|49
1649036700000|2022-04-04 01:45:00|10327|10306|10322.3|10301.3|10327.5|10306.5|10322.3|10301.3|126
1649299200000|2022-04-07 02:40:00|10314.8|10293.8|10315|10294|10315.5|10294.5|10311.5|10290.5|55
1649037000000|2022-04-04 01:50:00|10323|10302|10321.3|10300.3|10324.8|10303.5|10320.3|10299.1|99
1649299500000|2022-04-07 02:45:00|10314.3|10293.3|10312|10291|10316.3|10295.3|10311|10290|88
1649037300000|2022-04-04 01:55:00|10322|10301|10317.8|10296.8|10322|10301|10312.8|10291.8|119
1649299800000|2022-04-07 02:50:00|10312.8|10291.8|10317.3|10296.3|10318.8|10297.8|10312.8|10291.8|96
1649300100000|2022-04-07 02:55:00|10318|10297|10324.5|10303.5|10325|10304|10317.3|10296.3|67
1649037600000|2022-04-04 02:00:00|10318.8|10297.8|10310.5|10289.5|10319|10298|10310.5|10289.5|95
1649300400000|2022-04-07 03:00:00|10325.3|10304.3|10313|10292|10325.8|10304.8|10311.8|10290.8|50
1649037900000|2022-04-04 02:05:00|10311|10290|10308|10287|10311|10290|10308|10287|20
1649300700000|2022-04-07 03:05:00|10313.8|10292.8|10312.5|10291.5|10313.8|10292.8|10306.3|10285.3|64
1649038200000|2022-04-04 02:10:00|10308.8|10287.8|10309.5|10288.5|10311.8|10290.8|10308.8|10287.8|19
1649301000000|2022-04-07 03:10:00|10313.3|10292.3|10311.5|10290.5|10314|10293|10310.8|10289.8|45
1649038500000|2022-04-04 02:15:00|10308.8|10287.8|10305|10284|10308.8|10287.8|10301.3|10280.3|51
1649301300000|2022-04-07 03:15:00|10310.8|10289.8|10309.5|10288.5|10312.5|10291.5|10307.8|10286.8|84
1649038800000|2022-04-04 02:20:00|10305.8|10284.8|10301|10280|10306.5|10285.5|10300|10279|28
1649039100000|2022-04-04 02:25:00|10300.3|10279.3|10302|10281|10302|10281|10294.8|10273.8|34
1649301600000|2022-04-07 03:20:00|10310.3|10288.3|10314.8|10293.8|10315.8|10294.8|10309.5|10288.3|79
1649039400000|2022-04-04 02:30:00|10301|10280|10298.3|10277.3|10301|10280|10295|10274|25
1649301900000|2022-04-07 03:25:00|10313.8|10292.8|10311.8|10290.8|10315.3|10294.3|10310.3|10289.3|46
1649039700000|2022-04-04 02:35:00|10297.5|10276.5|10295.5|10274.5|10299|10278|10294|10273|27
1649302200000|2022-04-07 03:30:00|10310.8|10289.8|10290.5|10269.5|10310.8|10289.8|10289.3|10268.3|79
1649040000000|2022-04-04 02:40:00|10294.8|10273.8|10295.5|10274.5|10296|10275|10294.8|10273.8|30
1649302500000|2022-04-07 03:35:00|10289.8|10268.8|10289.3|10268.3|10290.8|10269.8|10286.3|10265.3|100
1649040300000|2022-04-04 02:45:00|10294.8|10273.8|10294.5|10273.5|10296.3|10275.3|10294.5|10273.5|15
1649302800000|2022-04-07 03:40:00|10288.5|10267.5|10287|10266|10290.3|10269.3|10286|10265|63
1649040600000|2022-04-04 02:50:00|10295.3|10274.3|10288|10267|10295.3|10274.3|10283.8|10262.8|39
1649303100000|2022-04-07 03:45:00|10287.8|10266.8|10292.5|10271.5|10296|10275|10287.8|10266.8|54
1649040900000|2022-04-04 02:55:00|10288.8|10267.8|10283.8|10262.8|10289.3|10268.3|10282.5|10261.5|74
1649303400000|2022-04-07 03:50:00|10293.3|10272.3|10294|10273|10297.6|10276|10291.8|10270.8|24
1649303700000|2022-04-07 03:55:00|10295.8|10274.8|10292|10271|10297.5|10276.5|10292|10271|64
1649041200000|2022-04-04 03:00:00|10284.5|10263.5|10285.8|10264.8|10289.3|10268.3|10281.3|10260.3|55
1649304000000|2022-04-07 04:00:00|10293|10272|10287|10266|10293|10272|10286|10265|45
1649041500000|2022-04-04 03:05:00|10287|10266|10294.8|10273.8|10295.5|10274.5|10283.8|10262.8|35
1649304300000|2022-04-07 04:05:00|10286.3|10265.3|10287.3|10266.3|10288|10267|10281.8|10260.8|50
1649041800000|2022-04-04 03:10:00|10293.8|10272.8|10292|10271|10294.5|10273.5|10290|10269|59
1649304600000|2022-04-07 04:10:00|10288.5|10267.5|10293.3|10272.3|10293.3|10272.3|10286.8|10265.8|60
1649042100000|2022-04-04 03:15:00|10292.8|10271.8|10290.5|10269.5|10293.3|10272.3|10288.5|10267.5|44
1649304900000|2022-04-07 04:15:00|10292|10271|10293.5|10272.5|10297.8|10276.3|10291.8|10270.8|40
1649042400000|2022-04-04 03:20:00|10291.3|10270.3|10289.8|10268.8|10291.3|10270.3|10284|10263|38
1649305200000|2022-04-07 04:20:00|10292.8|10271.8|10284.5|10263.5|10293.8|10272.8|10282|10261|50
1649042700000|2022-04-04 03:25:00|10290.5|10269.5|10289.3|10268.3|10291.5|10270.5|10289.3|10268.3|31
1649305500000|2022-04-07 04:25:00|10284|10263|10287|10266|10287.3|10266.3|10281.3|10260.3|64
1649305800000|2022-04-07 04:30:00|10286.5|10265.5|10284.5|10263.5|10287.3|10266.3|10281.8|10260.8|59
1649043000000|2022-04-04 03:30:00|10288.5|10267.5|10289.5|10268.5|10291.5|10270.5|10285.8|10264.8|34
1649306100000|2022-04-07 04:35:00|10285|10264|10287.3|10266.3|10287.5|10266.5|10285|10264|15
1649043300000|2022-04-04 03:35:00|10290.3|10269.3|10290.5|10269.5|10291.8|10270.8|10290|10269|17
1649306400000|2022-04-07 04:40:00|10286.5|10265.5|10289.3|10268.3|10290|10269|10283|10262|43
1649043600000|2022-04-04 03:40:00|10290|10269|10290|10269|10290.3|10269.3|10286.8|10265.8|26
1649306700000|2022-04-07 04:45:00|10288.5|10267.5|10290.3|10269.3|10290.3|10269.3|10288|10267|25
1649043900000|2022-04-04 03:45:00|10290.5|10269.5|10287|10266|10290.5|10269.5|10287|10266|20
1649307000000|2022-04-07 04:50:00|10291|10270|10286.5|10265.5|10291|10270|10285.8|10264.8|36
1649044200000|2022-04-04 03:50:00|10287.3|10266.3|10287.8|10266.8|10289.3|10268.3|10286.8|10265.8|23
1649307300000|2022-04-07 04:55:00|10285.3|10264.3|10290.5|10269.5|10291|10270|10284.3|10263.3|79
1649044500000|2022-04-04 03:55:00|10288.5|10267.5|10293|10272|10293|10272|10288.5|10267.5|31
1649307600000|2022-04-07 05:00:00|10289.8|10268.8|10292|10271|10292|10271|10289|10268|45
1649044800000|2022-04-04 04:00:00|10292.3|10271.3|10288.8|10267.8|10293|10272|10287|10266|29
1649307900000|2022-04-07 05:05:00|10291.5|10270.5|10294.8|10273.8|10294.8|10273.8|10289.8|10268.8|26
1649045100000|2022-04-04 04:05:00|10289.5|10268.5|10274.5|10253.5|10289.5|10268.5|10273|10252|69
1649308200000|2022-04-07 05:10:00|10293.8|10272.8|10293.5|10272.5|10295.3|10274.3|10290.8|10269.8|42
1649045400000|2022-04-04 04:10:00|10276|10255|10275.3|10254.3|10279.8|10258.8|10271|10250|76
1649308500000|2022-04-07 05:15:00|10292.8|10271.8|10292.5|10271.5|10294.5|10273.5|10289.5|10268.5|69
1649045700000|2022-04-04 04:15:00|10277|10256|10279.3|10258|10281|10260|10274|10253|35
1649308800000|2022-04-07 05:20:00|10290.5|10269.5|10283.3|10262.3|10292.8|10271.8|10283.3|10262.3|95
1649046000000|2022-04-04 04:20:00|10278.6|10256.6|10274.8|10253.8|10278.8|10257|10274.3|10253.3|41
1649309100000|2022-04-07 05:25:00|10282.5|10261.5|10285|10264|10285.8|10264.8|10278.5|10257.5|83
1649046300000|2022-04-04 04:25:00|10274|10253|10274.8|10253.8|10275.8|10254.8|10272.5|10251.5|8
1649309400000|2022-04-07 05:30:00|10285.8|10264.8|10289.5|10268.5|10292|10271|10280|10259|149
1649046600000|2022-04-04 04:30:00|10273.5|10252.5|10272.8|10251.8|10275|10254|10272.8|10251.8|22
1649309700000|2022-04-07 05:35:00|10288.8|10267.8|10308.5|10287.5|10310.3|10289.3|10284.8|10263.8|91
1649046900000|2022-04-04 04:35:00|10273.5|10252.5|10273.5|10252.5|10276.5|10255.5|10272.8|10251.8|28
1649310000000|2022-04-07 05:40:00|10307.3|10286.3|10305.5|10284.5|10309|10288|10298.5|10277.5|121
1649047200000|2022-04-04 04:40:00|10274.3|10253.3|10278|10257|10279|10258|10273.3|10252.3|20
1649310300000|2022-04-07 05:45:00|10303.8|10282.8|10296.8|10275.8|10305.3|10284.3|10296.3|10275.3|79
1649047500000|2022-04-04 04:45:00|10277.5|10256.5|10277.3|10256.3|10277.5|10256.5|10276.5|10255.5|8
1649310600000|2022-04-07 05:50:00|10296|10275|10303.3|10282.3|10304.5|10283.5|10296|10275|61
1649047800000|2022-04-04 04:50:00|10276.5|10255.5|10273.3|10252.3|10277.8|10256.8|10271.8|10250.8|12
1649310900000|2022-04-07 05:55:00|10303.5|10282.5|10314.3|10293.3|10316.3|10295.3|10303.5|10282.5|65
1649048100000|2022-04-04 04:55:00|10274.5|10253.5|10290.3|10269.3|10292.3|10271.3|10274.5|10253.5|21
1649311200000|2022-04-07 06:00:00|10313.8|10292.8|10315.8|10294.8|10321.5|10300.5|10311.3|10290.3|72
1649048400000|2022-04-04 05:00:00|10289.5|10268.5|10287.3|10266.3|10289.5|10268.5|10284.8|10263.8|39
1649311500000|2022-04-07 06:05:00|10315|10294|10315|10294|10317|10296|10310.8|10289.8|59
1649048700000|2022-04-04 05:05:00|10287.5|10266.5|10288.3|10267.3|10289.3|10268.3|10286.8|10265.8|16
1649311800000|2022-04-07 06:10:00|10315.8|10294.8|10318|10297|10320.3|10299.3|10314|10293|40
1649049000000|2022-04-04 05:10:00|10287.5|10266.5|10286|10265|10288.8|10267.8|10283.5|10262.5|32
1649312100000|2022-04-07 06:15:00|10317.8|10296.8|10319.8|10298.8|10320.5|10299.5|10315|10294|45
1649049300000|2022-04-04 05:15:00|10286.8|10265.8|10288.3|10267.3|10288.5|10267.5|10285.3|10264.3|30
1649312400000|2022-04-07 06:20:00|10320.5|10299.5|10316|10295|10320.5|10299.5|10313.8|10292.8|53
1649049600000|2022-04-04 05:20:00|10287.8|10266.8|10288|10267|10289|10268|10287.8|10266.8|6
1649312700000|2022-04-07 06:25:00|10315.3|10294.3|10308.5|10287.5|10317|10296|10302.8|10281.8|63
1649049900000|2022-04-04 05:25:00|10288.5|10267.5|10288.3|10267.3|10288.5|10267.5|10285.8|10264.8|11
1649313000000|2022-04-07 06:30:00|10308|10287|10308.3|10287.3|10313|10291.5|10302.8|10281.8|63
1649050200000|2022-04-04 05:30:00|10287.5|10266.5|10288.3|10267.3|10288.3|10267.3|10287|10266|8
1649313300000|2022-04-07 06:35:00|10309|10288|10321.8|10300.8|10321.8|10300.8|10308|10287|66
1649050500000|2022-04-04 05:35:00|10287.5|10266.5|10301.3|10280.3|10303.5|10282.5|10287.5|10266.5|35
1649313600000|2022-04-07 06:40:00|10321.3|10300.3|10322.8|10301.8|10326|10305|10317.5|10296.5|71
1649050800000|2022-04-04 05:40:00|10302.3|10281.3|10304.3|10283.3|10308.8|10287.8|10302|10281|36
1649313900000|2022-04-07 06:45:00|10321.8|10300.8|10326|10305|10328.8|10307.3|10321.3|10300.3|62
1649051100000|2022-04-04 05:45:00|10304.8|10283.8|10306.3|10285.3|10307.3|10286.3|10304.8|10283.8|16
1649314200000|2022-04-07 06:50:00|10326.8|10305.8|10320.3|10299.3|10327.3|10305.8|10317.8|10296.8|74
1649051400000|2022-04-04 05:50:00|10305.5|10284.5|10304|10283|10305.8|10284.8|10297|10276|47
1649314500000|2022-04-07 06:55:00|10321.5|10300.5|10318.8|10298.8|10323.8|10303.8|10312.5|10292.5|272
1649051700000|2022-04-04 05:55:00|10303.3|10282.3|10308.5|10287.5|10309|10288|10301.8|10280.8|51
1649314800000|2022-04-07 07:00:00|10318.5|10298.5|10344|10324|10344.3|10324.3|10318.5|10298.5|270
1649315100000|2022-04-07 07:05:00|10344.3|10324.3|10338.3|10318.3|10344.3|10324.3|10334.3|10314.3|204
1649052000000|2022-04-04 06:00:00|10309|10288|10306.3|10285.3|10309|10288|10305|10284|28
1649315400000|2022-04-07 07:10:00|10338|10318|10343.8|10323.8|10347|10327|10336.3|10316.3|203
1649052300000|2022-04-04 06:05:00|10305.5|10284.5|10305.8|10284.8|10307.8|10286.8|10299.5|10278.3|39
1649315700000|2022-04-07 07:15:00|10344|10324|10336.3|10316.3|10346|10326|10334.8|10314.8|157
1649052600000|2022-04-04 06:10:00|10306.5|10285.5|10316.3|10295.3|10318.3|10297.3|10305.8|10284.8|43
1649316000000|2022-04-07 07:20:00|10336.5|10316.5|10331|10311|10338.8|10318.8|10324.8|10304.8|270
1649052900000|2022-04-04 06:15:00|10316.5|10295.5|10305.3|10284.3|10316.5|10295.5|10304.8|10283.8|42
1649316300000|2022-04-07 07:25:00|10331.3|10311.3|10330.8|10310.8|10342|10322|10328|10308|213
1649053200000|2022-04-04 06:20:00|10304.5|10283.5|10304.5|10283.5|10307|10286|10302.3|10281.3|64
1649316600000|2022-04-07 07:30:00|10330|10310|10312.8|10292.8|10333.8|10313.8|10304|10284|283
1649053500000|2022-04-04 06:25:00|10303|10282|10299.8|10278.8|10304.5|10283.5|10299|10278|78
1649316900000|2022-04-07 07:35:00|10312.5|10292.5|10284|10264|10319|10299|10280.5|10260.5|270
1649053800000|2022-04-04 06:30:00|10299|10278|10294.8|10273.8|10301.3|10280.3|10294.5|10273.5|55
1649317200000|2022-04-07 07:40:00|10283.8|10263.8|10266.5|10246.5|10291.5|10271.5|10254.4|10234.4|306
1649054100000|2022-04-04 06:35:00|10295.5|10274.5|10294.5|10273.5|10296.3|10275.3|10289.5|10268.5|57
1649317500000|2022-04-07 07:45:00|10267|10247|10263.8|10243.8|10277.3|10257.3|10251.9|10231.9|264
1649054400000|2022-04-04 06:40:00|10295.3|10274.3|10304.3|10283.3|10304.3|10283.3|10295.3|10274.3|38
1649317800000|2022-04-07 07:50:00|10264|10244|10268|10248|10269.3|10249.3|10255.3|10235.3|187
1649054700000|2022-04-04 06:45:00|10303.5|10282.5|10297.3|10276.3|10303.5|10282.5|10296|10275|31
1649318100000|2022-04-07 07:55:00|10268.5|10248.5|10288.5|10268.5|10289.3|10269.3|10268.5|10248.5|157
1649055000000|2022-04-04 06:50:00|10296.5|10275.5|10295.5|10274.5|10297.3|10276.3|10291.5|10270.5|39
1649055300000|2022-04-04 06:55:00|10294.8|10273.8|10299.8|10279.8|10300|10280|10294.5|10273.8|119
1649318400000|2022-04-07 08:00:00|10289|10269|10272|10252|10291.6|10271.6|10268.3|10248.3|210
1649318700000|2022-04-07 08:05:00|10271.8|10251.8|10263.8|10243.8|10271.8|10251.8|10243.8|10223.8|283
1649055600000|2022-04-04 07:00:00|10300|10280|10306|10286|10306|10286|10293.5|10273.5|166
1649319000000|2022-04-07 08:10:00|10263.5|10243.5|10247|10227|10263.5|10243.5|10246.5|10226.5|197
1649055900000|2022-04-04 07:05:00|10306.3|10286.3|10305.8|10285.8|10314.3|10294.3|10294.8|10274.8|228
1649319300000|2022-04-07 08:15:00|10246.8|10226.8|10248.6|10228.6|10249|10229|10240.5|10220.5|158
1649056200000|2022-04-04 07:10:00|10305.5|10285.5|10317|10297|10317|10297|10302.5|10282.5|154
1649319600000|2022-04-07 08:20:00|10248.5|10228.5|10247.5|10227.5|10254.8|10234.8|10243.5|10223.5|188
1649056500000|2022-04-04 07:15:00|10316|10296|10325|10305|10325.8|10305.8|10313.3|10293.3|138
1649319900000|2022-04-07 08:25:00|10247.3|10227.3|10258.3|10238.3|10258.8|10238.8|10247|10227|214
1649056800000|2022-04-04 07:20:00|10324.8|10304.8|10311.8|10291.8|10324.8|10304.8|10309.5|10289.5|148
1649320200000|2022-04-07 08:30:00|10258|10238|10247.5|10227.5|10258|10238|10246.5|10226.5|168
1649057100000|2022-04-04 07:25:00|10311.5|10291.5|10313|10293|10314.8|10294.8|10303|10283|166
1649320500000|2022-04-07 08:35:00|10248|10228|10251.5|10231.5|10253.3|10233.3|10246.3|10226.3|107
1649057400000|2022-04-04 07:30:00|10313.3|10293.3|10311.3|10291.3|10313.3|10293.3|10307.8|10287.8|150
1649320800000|2022-04-07 08:40:00|10251|10231|10256.3|10236.3|10257|10237|10247.8|10227.8|101
1649057700000|2022-04-04 07:35:00|10311.8|10291.8|10327|10307|10327|10307|10311.8|10291.8|97
1649321100000|2022-04-07 08:45:00|10256.5|10236.5|10254.5|10234.5|10262.3|10242.3|10253|10233|124
1649058000000|2022-04-04 07:40:00|10326.8|10306.8|10340|10320|10341|10321|10322.8|10302.8|166
1649321400000|2022-04-07 08:50:00|10253.8|10233.8|10256.8|10236.8|10257.5|10237.5|10250.8|10230.8|103
1649058300000|2022-04-04 07:45:00|10340.3|10320.3|10343.8|10323.8|10344.3|10324.3|10340|10320|69
1649321700000|2022-04-07 08:55:00|10256.5|10236.5|10272.5|10252.5|10273.5|10253.5|10255.8|10235.8|164
1649058600000|2022-04-04 07:50:00|10344|10324|10342.3|10322.3|10348.8|10328.8|10340.5|10320.5|89
1649322000000|2022-04-07 09:00:00|10272|10252|10271.3|10251.3|10272.5|10252.5|10266.8|10246.8|149
1649058900000|2022-04-04 07:55:00|10342|10322|10344.5|10324.5|10348.8|10328.8|10334.3|10314.3|139
1649322300000|2022-04-07 09:05:00|10271|10251|10281.3|10261.3|10281.3|10261.3|10269.8|10249.8|123
1649059200000|2022-04-04 08:00:00|10344.8|10324.8|10361.5|10341.5|10361.5|10341.5|10342|10322|235
1649322600000|2022-04-07 09:10:00|10281|10261|10284|10264|10288.8|10268.8|10280.5|10260.5|124
1649059500000|2022-04-04 08:05:00|10361.3|10341.3|10351|10331|10361.5|10341.5|10350.3|10330.3|162
1649322900000|2022-04-07 09:15:00|10284.3|10264.3|10299|10279|10301.8|10281.8|10278.5|10258.5|199
1649059800000|2022-04-04 08:10:00|10349.8|10329.8|10346.8|10326.8|10349.8|10329.8|10344|10324|46
1649323200000|2022-04-07 09:20:00|10299.5|10279.5|10296|10276|10300.8|10280.8|10296|10276|145
1649060100000|2022-04-04 08:15:00|10346.5|10326.5|10345|10325|10350.8|10330.8|10343|10323|52
1649323500000|2022-04-07 09:25:00|10296.5|10276.5|10292.3|10272.3|10297.5|10277.5|10289.3|10269.3|129
1649060400000|2022-04-04 08:20:00|10344.8|10324.8|10340.3|10320.3|10345.8|10325.8|10338.5|10318.5|20
1649323800000|2022-04-07 09:30:00|10292.8|10272.8|10292|10272|10294|10274|10289.8|10269.8|108
1649060700000|2022-04-04 08:25:00|10337.9|10317.9|10331.3|10311.3|10342.5|10322.5|10331.3|10311.3|29
1649324100000|2022-04-07 09:35:00|10292.3|10272.3|10292.5|10272.5|10297|10277|10290.5|10270.5|148
1649061000000|2022-04-04 08:30:00|10331.8|10311.8|10337.3|10317.3|10337.3|10317.3|10329.5|10309.5|23
1649324400000|2022-04-07 09:40:00|10291.8|10271.8|10287.8|10267.8|10295.8|10275.8|10286.5|10266.5|117
1649061300000|2022-04-04 08:35:00|10336.1|10316.1|10336.8|10316.8|10338.8|10318.8|10334|10314|24
1649324700000|2022-04-07 09:45:00|10288|10268|10293.5|10273.5|10296|10276|10287|10267|168
1649061600000|2022-04-04 08:40:00|10336.5|10316.5|10326.3|10306.3|10336.5|10316.5|10326.3|10306.3|25
1649325000000|2022-04-07 09:50:00|10293.3|10273.3|10295.3|10275.3|10295.3|10275.3|10290.8|10270.8|102
1649061900000|2022-04-04 08:45:00|10326.8|10306.8|10325|10305|10333|10313|10325|10305|29
1649325300000|2022-04-07 09:55:00|10296|10276|10298|10278|10303.8|10283.8|10295|10275|176
1649062200000|2022-04-04 08:50:00|10324.8|10304.8|10327|10307|10329.5|10309.5|10324.5|10304.5|28
1649325600000|2022-04-07 10:00:00|10298.3|10278.3|10304|10284|10306|10286|10295.5|10275.5|136
1649062500000|2022-04-04 08:55:00|10326.8|10306.8|10324.5|10304.5|10327.1|10307.1|10316.5|10296.5|42
1649325900000|2022-04-07 10:05:00|10303.8|10283.8|10301.5|10281.5|10309.3|10289.3|10301.3|10281.3|181
1649062800000|2022-04-04 09:00:00|10325.3|10305.3|10330.8|10310.8|10332.5|10312.5|10325.3|10305.3|15
1649326200000|2022-04-07 10:10:00|10301.8|10281.8|10296.3|10276.3|10306.3|10286.3|10294.8|10274.8|116
1649063100000|2022-04-04 09:05:00|10331|10311|10330.3|10310.3|10331|10311|10327.3|10307.3|27
1649326500000|2022-04-07 10:15:00|10296.5|10276.5|10304|10284|10305|10285|10294.5|10274.5|101
1649063400000|2022-04-04 09:10:00|10330.5|10310.5|10330.5|10310.5|10332.3|10312.3|10330.5|10310.5|10
1649326800000|2022-04-07 10:20:00|10304.5|10284.5|10301.3|10281.3|10306.8|10286.8|10297.3|10277.3|95
1649063700000|2022-04-04 09:15:00|10330.3|10310.3|10321.3|10301.3|10330.3|10310.3|10319.3|10299.3|35
1649327100000|2022-04-07 10:25:00|10301|10281|10297.5|10277.5|10304|10284|10292.8|10272.8|114
1649064000000|2022-04-04 09:20:00|10321|10301|10321.5|10301.5|10323.8|10303.8|10321|10301|13
1649327400000|2022-04-07 10:30:00|10297.8|10277.8|10303.3|10283.3|10307.3|10287.3|10294.3|10274.3|101
1649064300000|2022-04-04 09:25:00|10321.3|10301.3|10320.3|10300.3|10321.5|10301.5|10319.5|10299.5|23
1649327700000|2022-04-07 10:35:00|10303.8|10283.8|10307|10287|10309|10289|10303.8|10283.8|51
1649064600000|2022-04-04 09:30:00|10321.1|10301.1|10319.5|10299.5|10321.3|10301.3|10318.3|10298.3|18
1649328000000|2022-04-07 10:40:00|10306.5|10286.5|10298.3|10278.3|10307.8|10287.8|10298.3|10278.3|81
1649064900000|2022-04-04 09:35:00|10318.8|10298.8|10312.3|10292.3|10318.8|10298.8|10306.6|10286.6|51
1649328300000|2022-04-07 10:45:00|10298|10278|10303.3|10283.3|10303.5|10283.5|10298|10278|86
1649065200000|2022-04-04 09:40:00|10311|10291|10311.8|10291.8|10321|10301|10311|10291|70
1649328600000|2022-04-07 10:50:00|10303.5|10283.5|10302.5|10282.5|10303.5|10283.5|10297|10277|94
1649065500000|2022-04-04 09:45:00|10312.3|10292.3|10304|10284|10313|10293|10301.8|10281.8|38
1649328900000|2022-04-07 10:55:00|10303|10283|10297.8|10277.8|10304|10284|10292.5|10272.5|168
1649065800000|2022-04-04 09:50:00|10304.3|10284.3|10304.3|10284.3|10305.8|10285.8|10303.3|10283.3|26
1649329200000|2022-04-07 11:00:00|10298|10278|10297.5|10277.5|10299.5|10279.5|10294.5|10274.5|151
1649066100000|2022-04-04 09:55:00|10303.8|10283.8|10303.8|10283.8|10306|10286|10301.5|10281.5|39
1649329500000|2022-04-07 11:05:00|10298|10278|10299.3|10279.3|10313.3|10293.3|10296.5|10276.5|288
1649329800000|2022-04-07 11:10:00|10301|10281|10299.3|10279.3|10306.3|10286.3|10294.8|10274.8|185
1649066400000|2022-04-04 10:00:00|10304.3|10284.3|10304|10284|10304.5|10284.5|10303.3|10283.3|18
1649330100000|2022-04-07 11:15:00|10300.3|10280.3|10287.5|10267.5|10303|10283|10287.5|10267.5|146
1649066700000|2022-04-04 10:05:00|10304.3|10284.3|10307.3|10287.3|10308|10288|10303.8|10283.8|24
1649330400000|2022-04-07 11:20:00|10287.8|10267.8|10287.5|10267.5|10292.3|10272.3|10284.8|10264.8|144
1649067000000|2022-04-04 10:10:00|10308|10288|10310.5|10290.5|10311.8|10291.8|10308|10288|38
1649330700000|2022-04-07 11:25:00|10287.8|10267.8|10293.8|10273.8|10293.8|10273.8|10285.5|10265.5|135
1649067300000|2022-04-04 10:15:00|10310|10290|10316.3|10296.3|10316.5|10296.5|10306|10286|72
1649331000000|2022-04-07 11:30:00|10294|10274|10310|10290|10319.8|10299.8|10293.8|10273.8|313
1649067600000|2022-04-04 10:20:00|10317.5|10297.5|10316.3|10296.3|10317.5|10297.5|10312.8|10292.8|60
1649331300000|2022-04-07 11:35:00|10310.3|10290.3|10299|10279|10316|10296|10298.5|10278.5|170
1649067900000|2022-04-04 10:25:00|10316.5|10296.5|10318.3|10298.3|10322.5|10302.5|10315.5|10295.5|60
1649331600000|2022-04-07 11:40:00|10299.3|10279.3|10304|10284|10307.3|10287.3|10297.5|10277.5|159
1649068200000|2022-04-04 10:30:00|10318.5|10298.5|10319.5|10299.5|10326|10306|10316.8|10296.8|63
1649331900000|2022-04-07 11:45:00|10303.8|10283.8|10312.5|10292.5|10313.5|10293.5|10299.8|10279.8|140
1649068500000|2022-04-04 10:35:00|10320|10300|10323.8|10303.8|10324.6|10304.6|10319.5|10299.5|42
1649332200000|2022-04-07 11:50:00|10312.8|10292.8|10306.8|10286.8|10319|10299|10305.3|10285.3|231
1649068800000|2022-04-04 10:40:00|10324|10304|10322.3|10302.3|10325.5|10305.5|10319.5|10299.5|79
1649332500000|2022-04-07 11:55:00|10307|10287|10307|10287|10312.5|10292.5|10306.3|10286.3|192
1649069100000|2022-04-04 10:45:00|10321.5|10301.5|10320.5|10300.5|10323.5|10303.5|10318|10298|39
1649332800000|2022-04-07 12:00:00|10308|10288|10309|10289|10314.3|10294.3|10304.3|10284.3|209
1649069400000|2022-04-04 10:50:00|10320.3|10300.3|10321.8|10301.8|10322.5|10302.5|10317.3|10297.3|21
1649333100000|2022-04-07 12:05:00|10309.3|10289.3|10330.8|10310.8|10330.8|10310.8|10307.8|10287.8|235
1649069700000|2022-04-04 10:55:00|10320.5|10300.5|10318.8|10298.8|10321.5|10301.5|10314.8|10294.8|41
1649333400000|2022-04-07 12:10:00|10331.3|10311.3|10321.8|10301.8|10334.8|10314.8|10318.5|10298.5|278
1649333700000|2022-04-07 12:15:00|10322|10302|10318|10298|10323|10303|10313.8|10293.8|234
1649070000000|2022-04-04 11:00:00|10320.3|10300.3|10319|10299|10322|10302|10317.5|10297.5|34
1649070300000|2022-04-04 11:05:00|10319.8|10299.8|10318.3|10298.3|10320|10300|10317.3|10297.3|25
1649070600000|2022-04-04 11:10:00|10318|10298|10315.9|10295.9|10318|10298|10315.3|10295.3|17
1649334000000|2022-04-07 12:20:00|10318.3|10298.3|10307.3|10287.3|10318.3|10298.3|10305.8|10285.8|197
1649070900000|2022-04-04 11:15:00|10316.8|10296.8|10333.5|10313.5|10333.8|10313.8|10311.3|10291.3|59
1649334300000|2022-04-07 12:25:00|10307|10287|10307|10287|10312.8|10292.8|10303.5|10283.5|117
1649071200000|2022-04-04 11:20:00|10333.3|10313.3|10341.3|10321.3|10345.8|10325.8|10332|10312|56
1649334600000|2022-04-07 12:30:00|10307.3|10287.3|10298|10278|10309|10289|10297.5|10277.5|175
1649071500000|2022-04-04 11:25:00|10341.5|10321.5|10334.3|10314.3|10341.5|10321.5|10333.5|10313.5|50
1649334900000|2022-04-07 12:35:00|10297.5|10277.5|10292|10272|10301.5|10281.5|10290.8|10270.8|102
1649071800000|2022-04-04 11:30:00|10334|10314|10331.1|10311.1|10337|10317|10330.1|10310.1|36
1649335200000|2022-04-07 12:40:00|10292.5|10272.5|10257.3|10237.3|10296|10276|10254.8|10234.8|251
1649072100000|2022-04-04 11:35:00|10331.6|10311.6|10338.3|10318.3|10342.3|10322.3|10329.8|10309.8|58
1649335500000|2022-04-07 12:45:00|10257|10237|10258|10238|10261.5|10241.5|10249.5|10229.5|275
1649072400000|2022-04-04 11:40:00|10338|10318|10329.5|10309.5|10338|10318|10329.5|10309.5|22
1649335800000|2022-04-07 12:50:00|10257.5|10237.5|10253.3|10233.3|10263.8|10243.8|10252.8|10232.8|225
1649072700000|2022-04-04 11:45:00|10330|10310|10333|10313|10333|10313|10329.3|10309.3|32
1649336100000|2022-04-07 12:55:00|10253|10233|10272|10252|10272|10252|10252.8|10232.8|249
1649073000000|2022-04-04 11:50:00|10334|10314|10336.3|10316.3|10337.5|10317.5|10333.5|10313.5|32
1649336400000|2022-04-07 13:00:00|10272.3|10252.3|10280.5|10260.5|10280.5|10260.5|10261|10241|336
1649073300000|2022-04-04 11:55:00|10336.8|10316.8|10335.8|10315.8|10338.3|10318.3|10333.3|10313.3|57
1649336700000|2022-04-07 13:05:00|10280.6|10260.6|10276.3|10256.3|10283.8|10263.8|10270.8|10250.8|381
1649073600000|2022-04-04 12:00:00|10336|10316|10330.3|10310.3|10337.8|10317.8|10329.3|10309.3|57
1649337000000|2022-04-07 13:10:00|10276.5|10256.5|10287.3|10267.3|10293.4|10273.4|10274.3|10254.3|332
1649073900000|2022-04-04 12:05:00|10330|10310|10344.5|10324.5|10347.5|10327.5|10328|10308|83
1649337300000|2022-04-07 13:15:00|10286.8|10266.8|10278.8|10258.8|10286.8|10266.8|10268.3|10248.3|284
1649074200000|2022-04-04 12:10:00|10344.8|10324.8|10347.3|10327.3|10349|10329|10329.5|10309.5|170
1649337600000|2022-04-07 13:20:00|10279.8|10259.8|10277.8|10257.8|10280.5|10260.5|10266.5|10246.5|242
1649074500000|2022-04-04 12:15:00|10347.5|10327.5|10365.3|10345.3|10368.3|10348.3|10334.8|10314.8|192
1649337900000|2022-04-07 13:25:00|10278.3|10258.3|10288.8|10268.8|10290.5|10270.5|10276|10256|328
1649074800000|2022-04-04 12:20:00|10366|10346|10375|10355|10381.3|10361.3|10363.8|10343.8|255
1649338200000|2022-04-07 13:30:00|10289|10269|10286.3|10266.3|10290.3|10270.3|10275.8|10255.8|395
1649075100000|2022-04-04 12:25:00|10374.8|10354.8|10370.5|10350.5|10381.8|10361.8|10369.5|10349.5|246
1649338500000|2022-04-07 13:35:00|10286|10266|10293.8|10273.8|10294|10274|10271.8|10251.8|356
1649075400000|2022-04-04 12:30:00|10370.8|10350.8|10390.3|10370.3|10396|10376|10370.5|10350.5|227
1649338800000|2022-04-07 13:40:00|10294|10274|10287.5|10267.5|10297|10277|10280.8|10260.8|319
1649075700000|2022-04-04 12:35:00|10390.5|10370.5|10397.3|10377.3|10406.5|10386.5|10386|10366|286
1649339100000|2022-04-07 13:45:00|10286|10266|10292.8|10272.8|10296|10276|10268.5|10248.5|283
1649076000000|2022-04-04 12:40:00|10398|10378|10415.8|10395.8|10425.3|10405.3|10390.3|10370.3|274
1649339400000|2022-04-07 13:50:00|10292.3|10272.3|10290.3|10270.3|10294.3|10274.3|10283.8|10263.8|301
1649076300000|2022-04-04 12:45:00|10415.3|10395.3|10399.8|10379.8|10418.8|10398.8|10396|10376|322
1649339700000|2022-04-07 13:55:00|10290.8|10270.8|10294.8|10274.8|10296.8|10276.8|10282.5|10262.5|317
1649076600000|2022-04-04 12:50:00|10400|10380|10418.3|10398.3|10426.3|10406.3|10400|10380|224
1649340000000|2022-04-07 14:00:00|10294.5|10274.5|10281|10261|10297|10277|10280.8|10260.8|338
1649076900000|2022-04-04 12:55:00|10418|10398|10419.3|10399.3|10423.8|10403.8|10412|10392|239
1649340300000|2022-04-07 14:05:00|10280.8|10260.8|10278|10258|10284.3|10264.3|10267.3|10247.3|336
1649077200000|2022-04-04 13:00:00|10419.5|10399.5|10449.8|10429.8|10452.3|10432.3|10418.5|10398.5|282
1649340600000|2022-04-07 14:10:00|10277.5|10257.5|10296.3|10276.3|10299|10279|10275.8|10255.8|296
1649077500000|2022-04-04 13:05:00|10450.3|10430.3|10442.3|10422.3|10453|10433|10435|10415|340
1649340900000|2022-04-07 14:15:00|10296|10276|10313.8|10293.8|10316.8|10296.8|10293.3|10273.3|319
1649077800000|2022-04-04 13:10:00|10442.5|10422.5|10437.5|10417.5|10452|10432|10436.5|10416.5|193
1649341200000|2022-04-07 14:20:00|10312.8|10292.8|10323.3|10303.3|10328.3|10308.3|10311.8|10291.8|290
1649078100000|2022-04-04 13:15:00|10438|10418|10434.8|10414.8|10442.3|10422.3|10427.8|10407.8|251
1649341500000|2022-04-07 14:25:00|10323.5|10303.5|10320|10300|10329.3|10309.3|10315.8|10295.8|305
1649078400000|2022-04-04 13:20:00|10436.3|10416.3|10446|10426|10450|10430|10430.8|10410.8|213
1649341800000|2022-04-07 14:30:00|10319.3|10299.3|10322.3|10302.3|10330|10310|10316.5|10296.5|220
1649078700000|2022-04-04 13:25:00|10446.8|10426.8|10445.5|10425.5|10453|10433|10440.5|10420.5|256
1649342100000|2022-04-07 14:35:00|10322|10302|10312.5|10292.5|10327.8|10307.8|10307|10287|296
1649079000000|2022-04-04 13:30:00|10447.5|10427.5|10450.8|10430.8|10453|10433|10444.8|10424.8|343
1649342400000|2022-04-07 14:40:00|10312.3|10292.3|10306.8|10286.8|10315.5|10295.5|10303.8|10283.8|270
1649079300000|2022-04-04 13:35:00|10451.5|10431.5|10441.3|10421.3|10452|10432|10436|10416|347
1649342700000|2022-04-07 14:45:00|10307.5|10287.5|10304.5|10284.5|10310.8|10290.8|10301|10281|305
1649079600000|2022-04-04 13:40:00|10440|10420|10444.8|10424.8|10451.5|10431.5|10440|10420|248
1649343000000|2022-04-07 14:50:00|10305.3|10285.3|10304.8|10284.8|10312.5|10292.5|10303|10283|213
1649079900000|2022-04-04 13:45:00|10443.8|10423.8|10448.8|10428.8|10452.5|10432.5|10428.8|10408.8|313
1649343300000|2022-04-07 14:55:00|10305|10285|10313.8|10293.8|10320.4|10300.4|10305|10285|300
1649080200000|2022-04-04 13:50:00|10449|10429|10438|10418|10449|10429|10426.3|10406.3|402
1649343600000|2022-04-07 15:00:00|10316.3|10296.3|10319.3|10299.3|10334.3|10314.3|10316|10296|297
1649343900000|2022-04-07 15:05:00|10318.8|10298.8|10325.5|10305.5|10327.3|10307.3|10313.3|10293.3|298
1649080500000|2022-04-04 13:55:00|10438.3|10418.3|10442|10422|10448.3|10428.3|10432.8|10412.8|216
1649344200000|2022-04-07 15:10:00|10325.3|10305.3|10322|10302|10325.8|10305.8|10320.3|10300.3|186
1649080800000|2022-04-04 14:00:00|10442.8|10422.8|10444.5|10424.5|10449.5|10429.5|10440.5|10420.5|277
1649344500000|2022-04-07 15:15:00|10321.8|10301.8|10318.5|10298.5|10329.5|10309.5|10316.5|10296.5|235
1649344800000|2022-04-07 15:20:00|10317.5|10297.5|10318.3|10298.3|10319|10299|10310.5|10290.5|272
1649081100000|2022-04-04 14:05:00|10444|10424|10449|10429|10449|10429|10441|10421|287
1649345100000|2022-04-07 15:25:00|10318.1|10298.1|10311|10291|10318.1|10298.1|10310|10290|332
1649081400000|2022-04-04 14:10:00|10448.8|10428.8|10447|10427|10453.5|10433.5|10443.8|10423.8|215
1649345400000|2022-04-07 15:30:00|10311.5|10291.5|10316.5|10296.5|10319.3|10299.3|10310.5|10290.5|243
1649081700000|2022-04-04 14:15:00|10446.8|10426.8|10444|10424|10451|10431|10435.8|10415.8|199
1649345700000|2022-04-07 15:35:00|10317.3|10297.3|10330.3|10310.3|10330.5|10310.5|10317.3|10297.3|260
1649082000000|2022-04-04 14:20:00|10444.5|10424.5|10447.8|10427.8|10454|10434|10444.5|10424.5|184
1649346000000|2022-04-07 15:40:00|10327.5|10307.5|10330.3|10310.3|10335.3|10315.3|10325.3|10305.3|219
1649082300000|2022-04-04 14:25:00|10446.5|10426.5|10444.3|10424.3|10449.3|10429.3|10437|10417|253
1649346300000|2022-04-07 15:45:00|10330|10310|10319|10299|10336.3|10316.3|10310.3|10290.3|359
1649082600000|2022-04-04 14:30:00|10447.5|10427.5|10459.5|10439.5|10465|10445|10446.8|10426.8|212
1649346600000|2022-04-07 15:50:00|10318.8|10298.8|10309|10289|10321.5|10301.5|10306.8|10286.8|200
1649082900000|2022-04-04 14:35:00|10459.3|10439.3|10466.8|10446.8|10466.8|10446.8|10454.8|10434.8|231
1649346900000|2022-04-07 15:55:00|10308.5|10288.5|10307|10287|10314.5|10294.5|10303.5|10283.5|178
1649083200000|2022-04-04 14:40:00|10467|10447|10457.8|10437.8|10467|10447|10456.5|10436.5|213
1649347200000|2022-04-07 16:00:00|10307.5|10287.5|10308|10288|10312.8|10292.8|10307.5|10287.5|190
1649083500000|2022-04-04 14:45:00|10458|10438|10462.5|10442.5|10466|10446|10454.5|10434.5|238
1649347500000|2022-04-07 16:05:00|10307.8|10287.8|10309|10289|10310.3|10290.3|10306.8|10286.8|155
1649083800000|2022-04-04 14:50:00|10462.8|10442.8|10461.3|10441.3|10464.8|10444.8|10456.5|10436.5|233
1649347800000|2022-04-07 16:10:00|10309.3|10289.3|10303|10283|10309.3|10289.3|10302.8|10282.8|150
1649084100000|2022-04-04 14:55:00|10461.5|10441.5|10462.3|10442.3|10466|10446|10455|10435|210
1649348100000|2022-04-07 16:15:00|10302.8|10282.8|10299|10279|10306.8|10286.8|10298.8|10278.8|184
1649348400000|2022-04-07 16:20:00|10298.8|10278.8|10298.8|10278.8|10301|10281|10297|10277|198
1649084400000|2022-04-04 15:00:00|10462.5|10442.5|10478.5|10458.5|10487.8|10467.8|10460.3|10440.3|223
1649348700000|2022-04-07 16:25:00|10299|10279|10292.5|10272.5|10303|10283|10291|10271|171
1649084700000|2022-04-04 15:05:00|10478.8|10458.8|10483.5|10463.5|10484|10464|10465.8|10445.8|251
1649349000000|2022-04-07 16:30:00|10291.8|10271.8|10289.8|10269.8|10292.8|10272.8|10286.5|10266.5|221
1649085000000|2022-04-04 15:10:00|10483.8|10463.8|10482.3|10462.3|10485|10465|10478|10458|171
1649349300000|2022-04-07 16:35:00|10289.5|10269.5|10286.8|10266.8|10298.3|10278.3|10285.3|10265.3|220
1649085300000|2022-04-04 15:15:00|10482.8|10462.8|10497|10477|10498|10478|10481.8|10461.8|209
1649349600000|2022-04-07 16:40:00|10286.3|10266.3|10289.3|10269.3|10293|10273|10284.3|10264.3|219
1649085600000|2022-04-04 15:20:00|10496.5|10476.5|10497|10477|10498.3|10478.3|10485.8|10465.8|262
1649349900000|2022-04-07 16:45:00|10289|10269|10287.8|10267.8|10290.8|10270.8|10286.5|10266.5|115
1649085900000|2022-04-04 15:25:00|10497.3|10477.3|10476.8|10456.8|10498.5|10478.5|10476.8|10456.8|258
1649350200000|2022-04-07 16:50:00|10287.5|10267.5|10284.8|10264.8|10291.5|10271.5|10284.3|10264.3|166
1649086200000|2022-04-04 15:30:00|10476.3|10456.3|10463.3|10443.3|10479.3|10459.3|10455|10435|292
1649350500000|2022-04-07 16:55:00|10285.3|10265.3|10289.3|10269.3|10291.3|10271.3|10280.3|10260.3|211
1649086500000|2022-04-04 15:35:00|10464|10444|10467|10447|10477.5|10457.5|10460.5|10440.5|200
1649376000000|2022-04-08 00:00:00|10318.8|10297.8|10328|10307|10328|10307|10318.5|10297.5|27
1649086800000|2022-04-04 15:40:00|10466.8|10446.8|10477|10457|10482.3|10462.3|10456.8|10436.8|301
1649376300000|2022-04-08 00:05:00|10328.8|10307.8|10323.3|10302.3|10330|10309|10323.3|10302.3|54
1649087100000|2022-04-04 15:45:00|10477.3|10457.3|10479.3|10459.3|10481|10461|10473|10453|209
1649376600000|2022-04-08 00:10:00|10322.5|10301.5|10319.5|10298.5|10324|10303|10319.3|10298.3|72
1649087400000|2022-04-04 15:50:00|10479|10459|10465.8|10445.8|10479.3|10459.3|10465|10445|222
1649376900000|2022-04-08 00:15:00|10318.8|10297.8|10315.3|10294.3|10318.8|10297.8|10315.3|10294.3|38
1649087700000|2022-04-04 15:55:00|10466|10446|10457|10437|10467|10447|10440.8|10420.8|313
1649377200000|2022-04-08 00:20:00|10314.8|10293.8|10317|10296|10317.3|10296.3|10308.5|10287.5|86
1649377500000|2022-04-08 00:25:00|10316.3|10295.3|10308.5|10287.5|10316.3|10295.3|10308.5|10287.5|120
1649088000000|2022-04-04 16:00:00|10456.8|10436.8|10464.5|10444.5|10466.3|10446.3|10452.3|10432.3|207
1649377800000|2022-04-08 00:30:00|10309.3|10288.3|10308.3|10287.3|10311.8|10290.8|10307.3|10286.3|70
1649088300000|2022-04-04 16:05:00|10464.8|10444.8|10453|10433|10465.3|10445.3|10446.5|10426.5|193
1649378100000|2022-04-08 00:35:00|10309|10288|10310.5|10289.5|10313|10292|10308|10287|85
1649088600000|2022-04-04 16:10:00|10452.5|10432.5|10443.3|10423.3|10454.3|10434.3|10443.3|10423.3|193
1649378400000|2022-04-08 00:40:00|10309.8|10288.8|10314|10292.8|10314.3|10293.3|10309.3|10287.9|73
1649088900000|2022-04-04 16:15:00|10443.5|10423.5|10455|10435|10456.8|10436.8|10443|10423|199
1649378700000|2022-04-08 00:45:00|10313.5|10292.5|10312.8|10291.8|10314.5|10293.5|10312.5|10291.5|31
1649089200000|2022-04-04 16:20:00|10454.8|10434.8|10452|10432|10455.3|10435.3|10450.5|10430.5|146
1649379000000|2022-04-08 00:50:00|10312.5|10291.5|10317.3|10296.3|10318|10297|10310.5|10289.5|22
1649089500000|2022-04-04 16:25:00|10451.5|10431.5|10446.5|10426.5|10453.5|10433.5|10444.8|10424.8|85
1649379300000|2022-04-08 00:55:00|10316.5|10295.5|10310|10289|10316.5|10295.5|10309.3|10288|67
1649089800000|2022-04-04 16:30:00|10446.3|10426.3|10440.5|10420.5|10447.3|10427.3|10438|10418|131
1649379600000|2022-04-08 01:00:00|10309.5|10288.5|10305.3|10284.3|10311.8|10290.8|10304|10283|90
1649090100000|2022-04-04 16:35:00|10439.8|10419.8|10433.3|10413.3|10443.5|10423.5|10432.3|10412.3|265
1649379900000|2022-04-08 01:05:00|10306.8|10285.8|10309.5|10288.5|10311|10290|10304.8|10283.8|30
1649090400000|2022-04-04 16:40:00|10433.5|10413.5|10427|10407|10437.5|10417.5|10424|10404|179
1649380200000|2022-04-08 01:10:00|10309|10288|10308.3|10287.3|10312.3|10291.3|10304.5|10283.5|74
1649090700000|2022-04-04 16:45:00|10427.5|10407.5|10425.3|10405.3|10428.5|10408.5|10423.1|10403.1|199
1649380500000|2022-04-08 01:15:00|10307.5|10286.5|10310.8|10289.8|10313|10292|10307.3|10286.3|106
1649091000000|2022-04-04 16:50:00|10425|10405|10426|10406|10429.8|10409.8|10424|10404|170
1649380800000|2022-04-08 01:20:00|10310|10289|10302|10281|10311.5|10290.5|10301|10280|87
1649091300000|2022-04-04 16:55:00|10425.3|10405.3|10446.3|10426.3|10450.5|10430.5|10425|10405|201
1649381100000|2022-04-08 01:25:00|10301.3|10280.3|10306.8|10285.8|10308|10286.8|10301.3|10280.3|140
1649381400000|2022-04-08 01:30:00|10307|10286|10312.8|10291.8|10314.8|10293.8|10305.5|10284.5|132
1649116800000|2022-04-05 00:00:00|10450.8|10429.8|10462.8|10441.8|10466|10445|10450.8|10429.8|16
1649381700000|2022-04-08 01:35:00|10312.3|10291.3|10306.5|10285.5|10313.3|10292.3|10304.5|10283.5|115
1649117100000|2022-04-05 00:05:00|10462.5|10441.5|10467.3|10446.3|10467.3|10446.3|10462.5|10441.5|34
1649382000000|2022-04-08 01:40:00|10307.8|10286.8|10322.3|10301.3|10324.5|10303.5|10307.3|10286.3|99
1649117400000|2022-04-05 00:10:00|10468|10447|10466.8|10445.8|10468.5|10447.5|10465.3|10444.3|67
1649382300000|2022-04-08 01:45:00|10320.8|10299.8|10323|10302|10327.3|10306.3|10320|10299|98
1649117700000|2022-04-05 00:15:00|10467.3|10446.3|10459.8|10438.8|10467.3|10446.3|10458.5|10437.5|57
1649382600000|2022-04-08 01:50:00|10322.5|10301.5|10322.8|10301.8|10324.8|10303.8|10318.3|10297.3|102
1649118000000|2022-04-05 00:20:00|10458.8|10437.8|10460.3|10439.3|10462.3|10441.3|10458|10437|36
1649382900000|2022-04-08 01:55:00|10321.8|10300.8|10323.3|10302.3|10324.5|10303.5|10321.8|10300.8|25
1649118300000|2022-04-05 00:25:00|10461|10440|10463.5|10442.5|10465.5|10444.5|10460.3|10439.3|60
1649383200000|2022-04-08 02:00:00|10324.3|10303.3|10317.8|10296.8|10325.3|10304.3|10316.5|10295.5|59
1649118600000|2022-04-05 00:30:00|10464|10443|10466|10445|10467.8|10446.8|10463|10441.6|22
1649383500000|2022-04-08 02:05:00|10316.8|10295.8|10317.3|10296.3|10319.5|10298.5|10315.5|10294.5|74
1649118900000|2022-04-05 00:35:00|10467|10446|10482.5|10461.5|10482.5|10461.5|10466.5|10445.5|72
1649383800000|2022-04-08 02:10:00|10316.3|10295.3|10315.8|10294.8|10318.3|10297.3|10312.3|10291.3|60
1649119200000|2022-04-05 00:40:00|10483.3|10462.3|10489|10468|10490|10469|10482.5|10461.5|30
1649384100000|2022-04-08 02:15:00|10316.5|10295.5|10308.3|10287.3|10319.5|10298.5|10307.3|10286.3|38
1649119500000|2022-04-05 00:45:00|10488.3|10467.3|10472.3|10451.3|10488.3|10467.3|10472.3|10451.3|136
1649384400000|2022-04-08 02:20:00|10307.5|10286.5|10303.5|10282.5|10312.3|10291.3|10302|10281|62
1649119800000|2022-04-05 00:50:00|10472.8|10451.8|10478.3|10457.3|10480.3|10458.8|10472|10451|37
1649384700000|2022-04-08 02:25:00|10304.5|10283.5|10303.3|10282.3|10306.3|10285.3|10301.3|10280.3|63
1649120100000|2022-04-05 00:55:00|10477.5|10456.5|10480.8|10459.8|10484.5|10463.5|10477.5|10456.5|75
1649385000000|2022-04-08 02:30:00|10304.3|10283.3|10320.5|10299.5|10324.3|10303.3|10304|10283|77
1649120400000|2022-04-05 01:00:00|10481.3|10460.3|10480.6|10458.6|10482|10461|10477|10456|54
1649385300000|2022-04-08 02:35:00|10319.8|10298.8|10316.5|10295.5|10323.5|10302.3|10314.8|10293.8|94
1649120700000|2022-04-05 01:05:00|10481.3|10459.3|10485.5|10464.5|10487.8|10466.8|10481.3|10459.3|37
1649385600000|2022-04-08 02:40:00|10317|10296|10318.8|10297.8|10320|10299|10315.8|10294.8|95
1649121000000|2022-04-05 01:10:00|10486.3|10465.3|10486.5|10465.5|10487.8|10466.8|10481.3|10460.3|59
1649385900000|2022-04-08 02:45:00|10319.5|10298.5|10315.8|10294.8|10319.5|10298.5|10314.5|10293.5|60
1649121300000|2022-04-05 01:15:00|10485.8|10464.8|10481.5|10460.5|10486.5|10465.5|10480.5|10459.5|28
1649386200000|2022-04-08 02:50:00|10314.5|10293.5|10318.5|10297.5|10320.5|10299.5|10312|10291|107
1649121600000|2022-04-05 01:20:00|10482.3|10461.3|10477|10456|10482.3|10461.3|10477|10456|37
1649386500000|2022-04-08 02:55:00|10318|10297|10317.8|10296.8|10320.8|10299.8|10317.8|10296.8|70
1649121900000|2022-04-05 01:25:00|10477.8|10456.8|10477.5|10456.5|10478|10457|10477|10456|14
1649386800000|2022-04-08 03:00:00|10318.8|10297.8|10314.3|10293.3|10318.8|10297.8|10313|10292|62
1649122200000|2022-04-05 01:30:00|10478|10457|10484.8|10463.8|10486|10465|10477|10456|37
1649387100000|2022-04-08 03:05:00|10313.5|10292.5|10313.3|10292.3|10314.5|10293.5|10311.8|10290.8|69
1649122500000|2022-04-05 01:35:00|10485.5|10464.5|10491.5|10470.5|10494|10473|10485.5|10464.5|28
1649387400000|2022-04-08 03:10:00|10312.3|10291.3|10314|10293|10314.5|10293.5|10311.5|10290.5|46
1649122800000|2022-04-05 01:40:00|10492|10471|10490.8|10469.8|10492.8|10471.8|10488.5|10467.5|26
1649387700000|2022-04-08 03:15:00|10315|10294|10328.3|10307.3|10330.8|10309.8|10312.8|10291.8|83
1649123100000|2022-04-05 01:45:00|10490|10469|10495|10474|10495|10474|10490|10469|12
1649388000000|2022-04-08 03:20:00|10327.5|10306.5|10332.3|10311.3|10334|10313|10326|10305|114
1649123400000|2022-04-05 01:50:00|10495.8|10474.8|10497.3|10476.3|10498.3|10477.3|10493.8|10472.8|29
1649388300000|2022-04-08 03:25:00|10331.8|10310.8|10328.3|10307.3|10335.5|10314.5|10327.3|10306.3|94
1649123700000|2022-04-05 01:55:00|10498.3|10477.3|10501.5|10480.5|10502.5|10480.8|10496.5|10475.5|21
1649388600000|2022-04-08 03:30:00|10327.5|10306.5|10328.8|10307.8|10329|10308|10325|10304|115
1649388900000|2022-04-08 03:35:00|10328|10307|10338|10317|10338|10317|10327|10305.3|56
1649124000000|2022-04-05 02:00:00|10502.3|10481.3|10501.8|10480.8|10504|10482.8|10501.5|10480.5|27
1649389200000|2022-04-08 03:40:00|10337.8|10316.8|10338|10317|10338|10317|10330|10309|47
1649124300000|2022-04-05 02:05:00|10502.5|10481.5|10501.8|10480.8|10504|10483|10501.8|10480.8|20
1649389500000|2022-04-08 03:45:00|10337.3|10316.3|10356.3|10335.3|10357.5|10336.5|10337.3|10316.3|71
1649124600000|2022-04-05 02:10:00|10502.3|10481.3|10501|10480|10502.3|10481.3|10500.3|10479.3|13
1649389800000|2022-04-08 03:50:00|10356.8|10335.8|10358.8|10337.8|10360.8|10339.8|10351.5|10330.5|66
1649124900000|2022-04-05 02:15:00|10500.5|10479.5|10502.8|10481.8|10502.8|10481.8|10500.5|10479.5|12
1649390100000|2022-04-08 03:55:00|10358|10337|10356.3|10335.3|10359.3|10338.3|10350.3|10329.3|44
1649125200000|2022-04-05 02:20:00|10503.5|10482.5|10503|10482|10504|10483|10501|10480|9
1649125500000|2022-04-05 02:25:00|10502.8|10481.8|10501.5|10480.5|10504.3|10483.3|10501.5|10480.5|12
1649390400000|2022-04-08 04:00:00|10356.8|10335.8|10358.8|10337.8|10359.3|10338.3|10355|10334|33
1649125800000|2022-04-05 02:30:00|10501.8|10480.8|10501.5|10480.5|10502.5|10481.5|10501|10480|9
1649390700000|2022-04-08 04:05:00|10358|10337|10357.8|10336.8|10359.5|10338.5|10354.8|10333.8|37
1649126100000|2022-04-05 02:35:00|10500|10479|10503.5|10482.5|10504|10483|10498.8|10477.8|17
1649391000000|2022-04-08 04:10:00|10357.5|10336.5|10347|10326|10357.5|10336.5|10347|10326|19
1649126400000|2022-04-05 02:40:00|10503.8|10482.8|10501.5|10480.5|10504|10483|10501.5|10480.5|7
1649391300000|2022-04-08 04:15:00|10348|10327|10351.3|10330.3|10353.3|10332.3|10348|10327|48
1649126700000|2022-04-05 02:45:00|10501|10480|10501.3|10480.3|10501.5|10480.5|10498.5|10477.5|10
1649391600000|2022-04-08 04:20:00|10351.8|10330.8|10355.8|10334.8|10357.3|10336.3|10351|10330|35
1649127000000|2022-04-05 02:50:00|10500.5|10479.5|10501.3|10480.3|10503|10482|10500.5|10479.5|9
1649391900000|2022-04-08 04:25:00|10354.8|10333.8|10350.8|10329.8|10354.8|10333.8|10348.8|10327.8|29
1649127300000|2022-04-05 02:55:00|10500.5|10479.5|10500.5|10479.5|10500.5|10479.5|10497.8|10476.5|14
1649392200000|2022-04-08 04:30:00|10351.5|10330.5|10348.8|10327.8|10351.5|10330.5|10346.5|10325.5|36
1649392500000|2022-04-08 04:35:00|10348.3|10327.3|10347.5|10326.5|10350|10329|10346.8|10325.8|28
1649127600000|2022-04-05 03:00:00|10499.5|10478.5|10500.8|10479.8|10501.5|10480.5|10498.8|10477.8|11
1649392800000|2022-04-08 04:40:00|10347.3|10326.3|10348|10327|10348.5|10327.5|10347|10326|19
1649127900000|2022-04-05 03:05:00|10501.5|10480.5|10502.3|10481.3|10503.8|10482.8|10498.8|10477.8|21
1649393100000|2022-04-08 04:45:00|10348.8|10327.8|10352|10331|10352|10331|10348.8|10327.8|17
1649128200000|2022-04-05 03:10:00|10501.5|10480.5|10499.5|10478.5|10501.5|10480.5|10497.3|10476.3|37
1649393400000|2022-04-08 04:50:00|10351|10330|10349.5|10328.5|10352.5|10331.5|10347.8|10326.8|22
1649128500000|2022-04-05 03:15:00|10498.8|10477.8|10499.5|10478.5|10501|10480|10498|10477|42
1649393700000|2022-04-08 04:55:00|10350.3|10329.3|10359|10338|10359|10338|10349.8|10328.8|40
1649128800000|2022-04-05 03:20:00|10500.8|10479.8|10497.8|10476.8|10500.8|10479.8|10497|10476|22
1649394000000|2022-04-08 05:00:00|10357.8|10336.8|10356.8|10335.8|10360|10339|10355.5|10334.5|33
1649129100000|2022-04-05 03:25:00|10498.8|10477.8|10499.3|10478.3|10499.3|10478.3|10496.8|10475.8|17
1649394300000|2022-04-08 05:05:00|10355.8|10334.8|10354.3|10333.3|10356.3|10335.3|10352|10331|28
1649129400000|2022-04-05 03:30:00|10498.3|10477.3|10497|10476|10498.5|10477.5|10496.5|10475.5|18
1649394600000|2022-04-08 05:10:00|10353.8|10332.8|10355.3|10334.3|10356.5|10335.5|10352.8|10331.8|35
1649129700000|2022-04-05 03:35:00|10498.5|10477.5|10499|10478|10500|10479|10497.8|10476.8|16
1649394900000|2022-04-08 05:15:00|10356.3|10335.3|10384.3|10363.3|10384.5|10363.3|10356.3|10335.3|50
1649130000000|2022-04-05 03:40:00|10498|10477|10498.5|10477.5|10500.3|10479.3|10498|10477|17
1649395200000|2022-04-08 05:20:00|10383.5|10362.5|10383|10362|10385|10363.3|10380.5|10359.5|24
1649130300000|2022-04-05 03:45:00|10499.3|10478.3|10501.3|10480.3|10502|10481|10498.3|10477.3|14
1649395500000|2022-04-08 05:25:00|10382|10361|10385.8|10364.3|10387|10365.5|10380.8|10359.8|52
1649130600000|2022-04-05 03:50:00|10502|10481|10502.5|10481.5|10503.3|10482.3|10501.5|10480.5|10
1649395800000|2022-04-08 05:30:00|10386.8|10364.8|10382|10361|10394.8|10373.8|10379.3|10358.3|283
1649130900000|2022-04-05 03:55:00|10502.8|10481.8|10503.5|10482.5|10504|10483|10501.5|10480.5|21
1649396100000|2022-04-08 05:35:00|10381.8|10360.8|10373.5|10352.5|10381.8|10360.8|10370.8|10349.8|208
1649396400000|2022-04-08 05:40:00|10372.8|10351.8|10378.5|10357.5|10385|10364|10370.8|10349.8|136
1649131200000|2022-04-05 04:00:00|10504.3|10483.3|10504.3|10483.3|10507.5|10486.5|10503|10482|22
1649396700000|2022-04-08 05:45:00|10379.3|10358.3|10382.8|10361.8|10384.3|10363.3|10375.3|10354.3|50
1649131500000|2022-04-05 04:05:00|10503.5|10482.5|10504.3|10483.3|10505|10484|10502.8|10481.8|24
1649397000000|2022-04-08 05:50:00|10382|10361|10380.8|10359.8|10382.5|10361.5|10377.3|10356.3|51
1649131800000|2022-04-05 04:10:00|10502.8|10481.8|10500.3|10479.3|10502.8|10481.8|10498.5|10477.5|33
1649397300000|2022-04-08 05:55:00|10380.3|10359.3|10375.3|10354.3|10385.3|10364.3|10370|10349|83
1649132100000|2022-04-05 04:15:00|10499.3|10478.3|10499.8|10478.8|10500.3|10479.3|10498.8|10477.8|19
1649397600000|2022-04-08 06:00:00|10376.3|10355.3|10365.3|10344.3|10376.3|10355.3|10364.5|10342.5|59
1649132400000|2022-04-05 04:20:00|10500.3|10479.3|10502.8|10481.8|10504|10483|10498.8|10477.8|19
1649397900000|2022-04-08 06:05:00|10366|10345|10371|10350|10372.1|10350.8|10365.5|10344.5|67
1649132700000|2022-04-05 04:25:00|10503.5|10482.5|10501.8|10480.8|10503.5|10482.5|10501.8|10480.8|12
1649398200000|2022-04-08 06:10:00|10370|10349|10371.5|10350.5|10373.4|10352|10368|10347|45
1649133000000|2022-04-05 04:30:00|10501|10480|10506|10485|10510.3|10489.3|10499.5|10478.5|105
1649398500000|2022-04-08 06:15:00|10370.8|10349.8|10369.3|10348.3|10372.5|10351.5|10367.5|10346.5|35
1649133300000|2022-04-05 04:35:00|10507.5|10486.5|10505|10484|10508.3|10487.3|10502.3|10481.3|62
1649398800000|2022-04-08 06:20:00|10369|10348|10369.8|10348.8|10369.8|10348.8|10366.3|10345.3|33
1649133600000|2022-04-05 04:40:00|10505.8|10484.8|10503|10482|10507.8|10486.8|10501.5|10480.5|70
1649399100000|2022-04-08 06:25:00|10369|10348|10365.8|10344.8|10370.3|10349.3|10365.3|10344.3|41
1649133900000|2022-04-05 04:45:00|10503.8|10482.8|10506.3|10485.3|10511.3|10490.3|10503|10482|50
1649399400000|2022-04-08 06:30:00|10366.8|10345.8|10367.5|10346.5|10367.8|10346.8|10361.8|10340.8|66
1649134200000|2022-04-05 04:50:00|10505.3|10484.3|10506.5|10485.5|10508|10487|10503.8|10482.8|42
1649399700000|2022-04-08 06:35:00|10366.8|10345.8|10364.5|10343.5|10368.8|10347.8|10363.5|10342.5|38
1649134500000|2022-04-05 04:55:00|10507.8|10486.8|10507|10486|10507.8|10486.8|10505.5|10484.5|17
1649400000000|2022-04-08 06:40:00|10363.8|10342.8|10365.5|10344.5|10369.8|10348.8|10362.5|10341.5|57
1649400300000|2022-04-08 06:45:00|10366.8|10345.8|10362.8|10341.8|10368|10346.3|10362.8|10341.8|51
1649134800000|2022-04-05 05:00:00|10506.3|10485.3|10504.8|10483.8|10509.8|10488.8|10504.3|10483.3|21
1649400600000|2022-04-08 06:50:00|10362|10341|10362|10341|10369.3|10348.3|10361|10340|76
1649135100000|2022-04-05 05:05:00|10504|10483|10503.8|10482.8|10506.5|10485.5|10503.3|10482.3|27
1649400900000|2022-04-08 06:55:00|10362.8|10341.8|10358.5|10338.5|10367|10347|10354.3|10334.3|156
1649135400000|2022-04-05 05:10:00|10504.5|10483.5|10505.5|10484.5|10505.5|10484.5|10501.3|10480.3|19
1649401200000|2022-04-08 07:00:00|10358.3|10338.3|10368.5|10348.5|10386.8|10366.8|10355.8|10335.8|223
1649135700000|2022-04-05 05:15:00|10506|10485|10506.5|10485.5|10506.8|10485.8|10502|10481|36
1649401500000|2022-04-08 07:05:00|10368.8|10348.8|10363.8|10343.8|10369.3|10349.3|10360|10340|144
1649136000000|2022-04-05 05:20:00|10507|10486|10509.4|10487.4|10509.4|10488.3|10506|10485|67
1649401800000|2022-04-08 07:10:00|10364|10344|10372.5|10352.5|10376|10356|10362.5|10342.5|146
1649136300000|2022-04-05 05:25:00|10510.8|10488.8|10503.8|10482.8|10510.8|10489|10501.3|10480.3|53
1649402100000|2022-04-08 07:15:00|10372.8|10352.8|10372.8|10352.8|10374.8|10354.8|10368.5|10348.5|150
1649136600000|2022-04-05 05:30:00|10504.5|10483.5|10506.8|10485.8|10511.5|10490.5|10504.5|10483.5|47
1649402400000|2022-04-08 07:20:00|10373|10353|10371.3|10351.3|10376.8|10356.8|10370.3|10350.3|182
1649136900000|2022-04-05 05:35:00|10506.3|10485.3|10506.8|10485.8|10509.5|10488.5|10506|10485|30
1649402700000|2022-04-08 07:25:00|10370.8|10350.8|10371|10351|10380|10360|10369.5|10349.5|215
1649137200000|2022-04-05 05:40:00|10507.5|10486.5|10511.5|10490.5|10514.3|10493.3|10506.3|10485.3|79
1649403000000|2022-04-08 07:30:00|10372|10352|10359|10339|10373.3|10353.3|10353.8|10333.8|175
1649137500000|2022-04-05 05:45:00|10512.3|10491.3|10511.5|10490.5|10514.8|10493.8|10510.5|10489.5|32
1649403300000|2022-04-08 07:35:00|10359.5|10339.5|10367|10347|10372|10352|10359.3|10339.3|129
1649137800000|2022-04-05 05:50:00|10511|10490|10522.3|10501.3|10523|10502|10511|10490|28
1649403600000|2022-04-08 07:40:00|10367.3|10347.3|10374|10354|10376.8|10356.8|10360.5|10340.5|94
1649138100000|2022-04-05 05:55:00|10522.5|10501.5|10525.8|10504.8|10527|10506|10522|10501|22
1649403900000|2022-04-08 07:45:00|10374.5|10354.5|10385.3|10365.3|10385.3|10365.3|10370|10350|112
1649138400000|2022-04-05 06:00:00|10524.8|10503.8|10513.5|10492.5|10525.5|10504.5|10513.5|10492.5|49
1649404200000|2022-04-08 07:50:00|10386.3|10366.3|10388.8|10368.8|10389.5|10369.5|10383.5|10363.5|107
1649138700000|2022-04-05 06:05:00|10515|10494|10519.8|10498.8|10521|10500|10513.8|10492.8|47
1649404500000|2022-04-08 07:55:00|10388.5|10368.5|10419|10399|10421.3|10401.3|10388.5|10368.5|156
1649139000000|2022-04-05 06:10:00|10519|10498|10552.3|10531.3|10554.3|10533.3|10517.5|10496.5|98
1649404800000|2022-04-08 08:00:00|10418.8|10398.8|10404.3|10384.3|10418.8|10398.8|10400.3|10380.3|194
1649139300000|2022-04-05 06:15:00|10553|10532|10540|10519|10562.5|10541.5|10538.8|10517.8|112
1649405100000|2022-04-08 08:05:00|10404.8|10384.8|10409.5|10389.5|10414.3|10394.3|10402.8|10382.8|103
1649139600000|2022-04-05 06:20:00|10540.8|10519.8|10545.8|10524.8|10548.3|10527.3|10539.3|10518.3|71
1649405400000|2022-04-08 08:10:00|10409.3|10389.3|10412.3|10392.3|10423.3|10403.3|10408.3|10388.3|101
1649139900000|2022-04-05 06:25:00|10546.8|10525.8|10546.8|10525.8|10561.8|10540.8|10545.8|10524.8|84
1649405700000|2022-04-08 08:15:00|10412|10392|10401.5|10381.5|10412|10392|10401.5|10381.5|80
1649140200000|2022-04-05 06:30:00|10547.5|10526.5|10543.5|10522.5|10547.5|10526.5|10540.8|10519.8|73
1649406000000|2022-04-08 08:20:00|10402|10382|10413|10393|10421.5|10401.5|10402|10382|74
1649140500000|2022-04-05 06:35:00|10544.5|10523.5|10550.8|10529.8|10550.8|10529.8|10541.3|10520.3|49
1649406300000|2022-04-08 08:25:00|10411.8|10391.8|10410.8|10390.8|10416.8|10396.8|10405.8|10385.8|47
1649140800000|2022-04-05 06:40:00|10551.8|10530.8|10559.5|10538.5|10565|10544|10551.8|10530.8|52
1649406600000|2022-04-08 08:30:00|10409.3|10389.3|10410|10390|10415.5|10395.5|10407.3|10387.3|66
1649141100000|2022-04-05 06:45:00|10561|10540|10551.8|10530.8|10566.3|10544.8|10548.8|10527.8|94
1649406900000|2022-04-08 08:35:00|10409.5|10389.5|10406.8|10386.8|10410.5|10390.5|10406.8|10386.8|31
1649141400000|2022-04-05 06:50:00|10552.5|10531.5|10559.3|10538.3|10560|10539|10549.8|10528.8|73
1649407200000|2022-04-08 08:40:00|10406.5|10386.5|10405|10395|10407.5|10397.5|10395|10382.5|63
1649141700000|2022-04-05 06:55:00|10560|10539|10577|10557|10583.5|10563.5|10551|10531|169
1649407500000|2022-04-08 08:45:00|10404.8|10394.8|10393|10383|10406.8|10396.8|10389.5|10376.1|75
1649142000000|2022-04-05 07:00:00|10575.8|10555.8|10574.8|10554.8|10583.5|10563.5|10564.3|10544.3|262
1649407800000|2022-04-08 08:50:00|10397.1|10377.1|10403.4|10383.4|10403.4|10386.8|10388|10376.1|45
1649142300000|2022-04-05 07:05:00|10575.8|10555.8|10577.3|10557.3|10581.3|10561.3|10573|10553|196
1649408100000|2022-04-08 08:55:00|10399|10389|10393.8|10383.8|10399|10389|10390.5|10380.5|55
1649142600000|2022-04-05 07:10:00|10577.5|10557.5|10577.8|10557.8|10581|10561|10576|10556|176
1649408400000|2022-04-08 09:00:00|10393.5|10383.5|10389.5|10379.5|10396.5|10386.5|10389.3|10379.3|60
1649142900000|2022-04-05 07:15:00|10578.3|10558.3|10570.8|10550.8|10581.9|10561.9|10567|10547|175
1649408700000|2022-04-08 09:05:00|10389.8|10379.8|10389.3|10379.3|10394.9|10382|10387.8|10374.9|39
1649143200000|2022-04-05 07:20:00|10570.5|10550.5|10561.5|10541.5|10575.8|10555.8|10560.8|10540.8|183
1649409000000|2022-04-08 09:10:00|10388.8|10378.8|10383|10373|10389.3|10379.3|10382.3|10368.4|32
1649143500000|2022-04-05 07:25:00|10561.3|10541.3|10559.5|10539.5|10564.8|10544.8|10552.8|10532.8|190
1649409300000|2022-04-08 09:15:00|10382.8|10372.8|10391.5|10381.5|10392.3|10382.3|10382.4|10366.9|37
1649143800000|2022-04-05 07:30:00|10559.8|10539.8|10559.3|10539.3|10565.3|10545.3|10556.5|10536.5|193
1649409600000|2022-04-08 09:20:00|10391.3|10381.3|10394.3|10384.3|10394.3|10384.3|10387|10377|37
1649144100000|2022-04-05 07:35:00|10559.5|10539.5|10558|10538|10564.5|10544.5|10556|10536|215
1649409900000|2022-04-08 09:25:00|10394.8|10384.8|10399.5|10389.5|10400.5|10390.5|10393.8|10383.8|41
1649144400000|2022-04-05 07:40:00|10558.3|10538.3|10572.3|10552.3|10573.8|10553.8|10556.5|10536.5|253
1649410200000|2022-04-08 09:30:00|10398.8|10388.8|10389.8|10379.8|10398.8|10388.8|10389.8|10379.8|43
1649144700000|2022-04-05 07:45:00|10571.8|10551.8|10583.5|10563.5|10585.8|10565.8|10567.8|10547.8|203
1649410500000|2022-04-08 09:35:00|10389.3|10379.3|10386.5|10376.5|10389.5|10379.5|10385.3|10369.4|42
1649145000000|2022-04-05 07:50:00|10583.8|10563.8|10583.5|10563.5|10585.8|10565.8|10573|10553|210
1649410800000|2022-04-08 09:40:00|10386|10376|10384.8|10374.8|10390.5|10380.5|10384.3|10374.3|47
1649145300000|2022-04-05 07:55:00|10583.3|10563.3|10567.5|10547.5|10586|10566|10566.3|10546.3|201
1649411100000|2022-04-08 09:45:00|10384.5|10374.5|10392.3|10382.3|10394.8|10384.8|10383.8|10373.8|42
1649145600000|2022-04-05 08:00:00|10566.8|10546.8|10568.5|10548.5|10577.3|10557.3|10564.5|10544.5|270
1649411400000|2022-04-08 09:50:00|10391.3|10381.3|10389.3|10379.3|10395.1|10381.5|10389.3|10375.1|26
1649145900000|2022-04-05 08:05:00|10568.3|10548.3|10587.3|10567.3|10587.5|10567.5|10567|10547|178
1649411700000|2022-04-08 09:55:00|10389|10379|10388.3|10378.3|10389.8|10379.8|10386.5|10376.5|22
1649146200000|2022-04-05 08:10:00|10586.3|10566.3|10582.8|10562.8|10586.3|10566.3|10576.8|10556.8|181
1649412000000|2022-04-08 10:00:00|10387.3|10377.3|10383|10373|10387.3|10377.3|10383|10373|38
1649412300000|2022-04-08 10:05:00|10382.8|10372.8|10379.3|10369.3|10386|10372.8|10379|10366|36
1649146500000|2022-04-05 08:15:00|10583|10563|10581.5|10561.5|10589.5|10569.5|10581.3|10561.3|227
1649412600000|2022-04-08 10:10:00|10379|10369|10368.3|10358.3|10382|10369.3|10368.3|10358.3|36
1649146800000|2022-04-05 08:20:00|10581.3|10561.3|10560.3|10540.3|10581.3|10561.3|10549.1|10529.1|251
1649412900000|2022-04-08 10:15:00|10368|10358|10374.5|10364.5|10379.4|10364.5|10367.8|10357.8|67
1649147100000|2022-04-05 08:25:00|10560.5|10540.5|10547.8|10527.8|10561.3|10541.3|10547|10527|183
1649413200000|2022-04-08 10:20:00|10374.3|10364.3|10369.5|10359.5|10375.8|10365.8|10368.6|10358.6|54
1649147400000|2022-04-05 08:30:00|10547.5|10527.5|10530.5|10510.5|10547.5|10527.5|10530.5|10510.5|236
1649413500000|2022-04-08 10:25:00|10368.5|10358.5|10373|10363|10378|10365|10367.5|10356.4|72
1649147700000|2022-04-05 08:35:00|10530.8|10510.8|10546.5|10526.5|10546.8|10526.8|10530|10510|244
1649413800000|2022-04-08 10:30:00|10373.3|10363.3|10373.8|10363.8|10379.9|10366.3|10372.5|10359.9|65
1649148000000|2022-04-05 08:40:00|10546.8|10526.8|10563.4|10543.4|10569.3|10549.3|10541.3|10521.3|211
1649414100000|2022-04-08 10:35:00|10374|10364|10374.5|10364.5|10379.5|10366.8|10373|10358.9|81
1649148300000|2022-04-05 08:45:00|10562.3|10542.3|10558|10538|10566|10546|10554.8|10534.8|165
1649414400000|2022-04-08 10:40:00|10374.3|10364.3|10374|10364|10374.8|10364.8|10370|10360|44
1649148600000|2022-04-05 08:50:00|10558.3|10538.3|10561|10541|10564.5|10544.5|10553|10533|147
1649414700000|2022-04-08 10:45:00|10373.8|10363.8|10370.3|10360.3|10376.9|10364|10370|10356.9|29
1649148900000|2022-04-05 08:55:00|10560.5|10540.5|10554.5|10534.5|10564|10544|10554.3|10534.3|132
1649415000000|2022-04-08 10:50:00|10370.8|10360.8|10372.8|10362.8|10374.5|10364.5|10370.5|10360.5|48
1649415300000|2022-04-08 10:55:00|10373.3|10363.3|10375.3|10365.3|10379.3|10369.3|10373.3|10363.3|70
1649149200000|2022-04-05 09:00:00|10555.3|10535.3|10546.8|10526.8|10559|10539|10546.3|10526.3|133
1649415600000|2022-04-08 11:00:00|10375|10365|10370.3|10360.3|10377.5|10367.5|10370|10360|83
1649149500000|2022-04-05 09:05:00|10547.3|10527.3|10546|10526|10558.5|10538.5|10546|10526|160
1649415900000|2022-04-08 11:05:00|10371.8|10361.8|10358.8|10348.8|10371.8|10361.8|10358.5|10348.5|58
1649149800000|2022-04-05 09:10:00|10545.8|10525.8|10551.5|10531.5|10553.5|10533.5|10544.3|10524.3|125
1649416200000|2022-04-08 11:10:00|10358|10348|10362.8|10352.8|10368.8|10358.8|10352.1|10338.8|83
1649150100000|2022-04-05 09:15:00|10551.8|10531.8|10553|10533|10557.5|10537.5|10548.8|10528.8|160
1649416500000|2022-04-08 11:15:00|10362.5|10352.5|10361.8|10351.8|10371|10357.3|10361|10347.9|47
1649150400000|2022-04-05 09:20:00|10552.8|10532.8|10554|10534|10556|10536|10548|10528|100
1649416800000|2022-04-08 11:20:00|10362|10352|10374.1|10354.1|10374.1|10357.6|10360|10350|43
1649150700000|2022-04-05 09:25:00|10553.8|10533.8|10546.8|10526.8|10553.8|10533.8|10544|10524|124
1649417100000|2022-04-08 11:25:00|10374.5|10354.5|10386|10376|10392.8|10377.3|10372.3|10354.4|65
1649151000000|2022-04-05 09:30:00|10547|10527|10547|10527|10551.5|10531.5|10545.8|10525.8|103
1649417400000|2022-04-08 11:30:00|10386.3|10376.3|10393.1|10383.1|10399.8|10386|10381.5|10371.5|88
1649151300000|2022-04-05 09:35:00|10547.3|10527.3|10541.8|10521.8|10550.8|10530.8|10541.8|10521.8|134
1649417700000|2022-04-08 11:35:00|10393.6|10383.6|10396.8|10386.8|10399.5|10387.8|10379.3|10365|105
1649151600000|2022-04-05 09:40:00|10542|10522|10535.3|10515.3|10542|10522|10533|10513|128
1649418000000|2022-04-08 11:40:00|10397|10387|10389.5|10379.5|10401|10391|10389.3|10379.3|77
1649151900000|2022-04-05 09:45:00|10535.5|10515.5|10517.8|10497.8|10539.3|10519.3|10515.5|10495.5|148
1649418300000|2022-04-08 11:45:00|10389.8|10379.8|10376.8|10366.8|10394|10384|10376|10360.6|83
1649152200000|2022-04-05 09:50:00|10518|10498|10525.3|10505.3|10529.5|10509.5|10517.8|10497.8|178
1649418600000|2022-04-08 11:50:00|10377|10367|10368|10358|10379.8|10369.8|10363.8|10350.1|79
1649152500000|2022-04-05 09:55:00|10525.5|10505.5|10523.3|10503.3|10530.8|10510.8|10523.3|10503.3|173
1649418900000|2022-04-08 11:55:00|10369.3|10359.3|10377.8|10367.8|10380.1|10368.3|10367.5|10354.3|88
1649152800000|2022-04-05 10:00:00|10523.8|10503.8|10538.3|10518.3|10539.3|10519.3|10522.3|10502.3|120
1649419200000|2022-04-08 12:00:00|10378.3|10368.3|10372.8|10362.8|10385.3|10375.3|10372.1|10361.3|126
1649153100000|2022-04-05 10:05:00|10538.5|10518.5|10544.5|10524.5|10544.5|10524.5|10535.8|10515.8|169
1649419500000|2022-04-08 12:05:00|10373|10363|10365|10355|10378.8|10368.8|10363.5|10353.5|108
1649153400000|2022-04-05 10:10:00|10544.8|10524.8|10556|10536|10557|10537|10537.5|10517.5|156
1649419800000|2022-04-08 12:10:00|10365.3|10355.3|10387.8|10377.8|10394.3|10380.8|10352.3|10339.1|201
1649153700000|2022-04-05 10:15:00|10556.3|10536.3|10557.3|10537.3|10557.3|10537.3|10550|10530|56
1649420100000|2022-04-08 12:15:00|10388.3|10378.3|10378.3|10368.3|10394.1|10381.5|10376.5|10366.5|151
1649154000000|2022-04-05 10:20:00|10557.8|10537.8|10550.5|10530.5|10558.8|10538.8|10542.8|10522.8|135
1649420400000|2022-04-08 12:20:00|10378.5|10368.5|10386|10376|10390.9|10376.5|10378.5|10367|114
1649154300000|2022-04-05 10:25:00|10550.3|10530.3|10543.8|10523.8|10551.8|10531.8|10542.8|10522.8|137
1649420700000|2022-04-08 12:25:00|10386.5|10376.5|10384.3|10374.3|10388.8|10378.8|10380.3|10370.3|94
1649154600000|2022-04-05 10:30:00|10543.5|10523.5|10533.3|10513.3|10545.3|10525.3|10528.8|10508.8|133
1649421000000|2022-04-08 12:30:00|10384|10374|10376.8|10366.8|10388.3|10374|10373|10363|148
1649154900000|2022-04-05 10:35:00|10533|10513|10529.8|10509.8|10538|10518|10527.5|10507.5|180
1649421300000|2022-04-08 12:35:00|10377|10367|10373|10363|10378.3|10368.3|10370.8|10357.8|116
1649155200000|2022-04-05 10:40:00|10530|10510|10522.3|10502.3|10531|10511|10521|10501|166
1649421600000|2022-04-08 12:40:00|10372.8|10362.8|10367.8|10357.8|10374.3|10364.3|10364.5|10354.5|142
1649155500000|2022-04-05 10:45:00|10522.5|10502.5|10529.3|10509.3|10531.3|10511.3|10522.3|10502.3|177
1649421900000|2022-04-08 12:45:00|10367.5|10357.5|10361.3|10351.3|10371.3|10357.5|10346.8|10333.6|248
1649155800000|2022-04-05 10:50:00|10530|10510|10528.8|10508.8|10534.3|10514.3|10524.8|10504.8|189
1649422200000|2022-04-08 12:50:00|10361.5|10351.5|10363|10353|10366.3|10356.3|10357.3|10347.3|158
1649156100000|2022-04-05 10:55:00|10529|10509|10540.5|10520.5|10543.5|10523.5|10529|10509|177
1649422500000|2022-04-08 12:55:00|10363.3|10353.3|10357.5|10347.5|10363.3|10353.3|10354.3|10344.3|215
1649156400000|2022-04-05 11:00:00|10539.5|10519.5|10537.3|10517.3|10545.5|10525.5|10537|10517|127
1649422800000|2022-04-08 13:00:00|10357|10347|10352.5|10342.5|10360.1|10349|10345.8|10335.8|331
1649156700000|2022-04-05 11:05:00|10536.5|10516.5|10509.6|10489.6|10536.5|10516.5|10509.3|10489.3|139
1649423100000|2022-04-08 13:05:00|10352.8|10342.8|10358.8|10348.8|10361.8|10351.8|10352.3|10337.9|215
1649157000000|2022-04-05 11:10:00|10509.9|10489.9|10514.8|10494.8|10524.8|10504.8|10505.5|10485.5|225
1649423400000|2022-04-08 13:10:00|10359|10349|10359.5|10349.5|10364|10352|10356.5|10344|225
1649157300000|2022-04-05 11:15:00|10515.3|10495.3|10514|10494|10523.5|10503.5|10511.5|10491.5|186
1649423700000|2022-04-08 13:15:00|10358.8|10348.8|10362.5|10352.5|10366.5|10355.5|10358.8|10346.5|236
1649157600000|2022-04-05 11:20:00|10514.5|10494.5|10505.8|10485.8|10518.5|10498.5|10499.5|10479.5|181
1649424000000|2022-04-08 13:20:00|10362.3|10352.3|10355|10345|10364|10354|10353.5|10340|205
1649157900000|2022-04-05 11:25:00|10505.5|10485.5|10497.5|10477.5|10513.5|10493.5|10496.3|10476.3|208
1649424300000|2022-04-08 13:25:00|10353.3|10343.3|10349|10339|10353.5|10343.5|10333.3|10323.3|301
1649158200000|2022-04-05 11:30:00|10497|10477|10473.5|10453.5|10503|10483|10473.5|10453.5|325
1649424600000|2022-04-08 13:30:00|10348.8|10338.8|10363.8|10353.8|10365.5|10355.5|10348.8|10338.8|411
1649158500000|2022-04-05 11:35:00|10474|10454|10477|10457|10485.3|10465.3|10469.8|10449.8|262
1649424900000|2022-04-08 13:35:00|10363|10353|10349.3|10339.3|10370.8|10357|10349.3|10339.3|267
1649158800000|2022-04-05 11:40:00|10477.3|10457.3|10483.5|10463.5|10494.8|10474.8|10477.3|10457.3|202
1649425200000|2022-04-08 13:40:00|10349|10339|10341.5|10331.5|10349|10339|10336.3|10326.3|348
1649159100000|2022-04-05 11:45:00|10483.3|10463.3|10484.5|10464.5|10490|10470|10473.8|10453.8|230
1649425500000|2022-04-08 13:45:00|10337.3|10327.3|10341.8|10331.8|10343.3|10333.3|10326.8|10316.8|321
1649159400000|2022-04-05 11:50:00|10484.8|10464.8|10470.8|10450.8|10487.5|10467.5|10461.8|10441.8|260
1649425800000|2022-04-08 13:50:00|10342.3|10332.3|10334.8|10324.8|10346.3|10336.3|10333.3|10323.3|324
1649159700000|2022-04-05 11:55:00|10471|10451|10475.8|10455.8|10476.8|10456.8|10462.3|10442.3|240
1649426100000|2022-04-08 13:55:00|10333.5|10323.5|10321.8|10311.8|10335.5|10325.5|10320|10310|299
1649160000000|2022-04-05 12:00:00|10475.5|10455.5|10468|10448|10475.5|10455.5|10463|10443|187
1649426400000|2022-04-08 14:00:00|10321.5|10311.5|10332.3|10322.3|10339.8|10329.8|10319.5|10309.5|253
1649160300000|2022-04-05 12:05:00|10467.5|10447.5|10457.5|10437.5|10474.5|10454.5|10446.3|10426.3|326
1649426700000|2022-04-08 14:05:00|10332|10322|10338|10328|10343.6|10332.3|10331.3|10321.3|287
1649160600000|2022-04-05 12:10:00|10457|10437|10448.5|10428.5|10462.8|10442.8|10441.5|10421.5|401
1649427000000|2022-04-08 14:10:00|10337.8|10327.8|10330.5|10320.5|10343|10333|10329.5|10319.5|294
1649160900000|2022-04-05 12:15:00|10447.8|10427.8|10446.5|10426.5|10457.3|10437.3|10444.8|10424.8|267
1649427300000|2022-04-08 14:15:00|10330.3|10320.3|10320.8|10310.8|10333.8|10323.8|10318.3|10308.3|329
1649427600000|2022-04-08 14:20:00|10321|10311|10332|10322|10334.8|10324.8|10320|10310|264
1649161200000|2022-04-05 12:20:00|10447|10427|10454.5|10434.5|10454.5|10434.5|10443.3|10423.3|241
1649427900000|2022-04-08 14:25:00|10331.8|10321.8|10326.3|10316.3|10332.5|10322.5|10318.5|10308.5|218
1649161500000|2022-04-05 12:25:00|10454.8|10434.8|10451|10431|10459.8|10439.8|10448.5|10428.5|222
1649428200000|2022-04-08 14:30:00|10326|10316|10331|10321|10340.5|10324.8|10324|10314|157
1649161800000|2022-04-05 12:30:00|10451.3|10431.3|10456.3|10436.3|10465|10445|10444.3|10424.3|278
1649428500000|2022-04-08 14:35:00|10330.3|10320.3|10327.5|10317.5|10332|10322|10321|10311|231
1649162100000|2022-04-05 12:35:00|10455.8|10435.8|10453.3|10433.3|10455.8|10435.8|10447.3|10427.3|262
1649428800000|2022-04-08 14:40:00|10327.3|10317.3|10330.8|10320.8|10334.5|10324.5|10321.8|10311.8|226
1649162400000|2022-04-05 12:40:00|10453|10433|10454|10434|10455.8|10435.8|10441.8|10421.8|270
1649429100000|2022-04-08 14:45:00|10330.5|10320.5|10315|10305|10331.5|10321.5|10313.3|10303.3|307
1649162700000|2022-04-05 12:45:00|10454.8|10434.8|10463.3|10443.3|10463.8|10443.8|10452.3|10432.3|251
1649429400000|2022-04-08 14:50:00|10315.3|10305.3|10328|10318|10333.8|10323.8|10315.3|10305.3|315
1649163000000|2022-04-05 12:50:00|10463.5|10443.5|10458.5|10438.5|10463.8|10443.8|10454.8|10434.8|220
1649429700000|2022-04-08 14:55:00|10328.3|10318.3|10334.3|10324.3|10335.5|10325.5|10326.3|10316.3|398
1649163300000|2022-04-05 12:55:00|10459|10439|10464.3|10444.3|10466|10446|10454.5|10434.5|174
1649430000000|2022-04-08 15:00:00|10333|10323|10341|10331|10344.3|10334.3|10329.5|10319.5|258
1649163600000|2022-04-05 13:00:00|10464.8|10444.8|10453|10433|10465.8|10445.8|10441|10421|258
1649430300000|2022-04-08 15:05:00|10340.8|10330.8|10338.3|10328.3|10341.5|10331.5|10335.3|10325.3|218
1649163900000|2022-04-05 13:05:00|10452.8|10432.8|10464.5|10444.5|10472.8|10452.8|10452.8|10432.8|295
1649430600000|2022-04-08 15:10:00|10338|10328|10328.5|10318.5|10339.5|10329.5|10325.3|10315.3|246
1649164200000|2022-04-05 13:10:00|10465|10445|10465.3|10445.3|10468.5|10448.5|10454.5|10434.5|192
1649430900000|2022-04-08 15:15:00|10329|10319|10320|10310|10331.8|10321.8|10319.8|10309.8|215
1649164500000|2022-04-05 13:15:00|10465|10445|10461.5|10441.5|10466.8|10446.8|10461.3|10441.3|155
1649431200000|2022-04-08 15:20:00|10319.8|10309.8|10325.3|10315.3|10328.8|10318.8|10317.8|10307.8|217
1649164800000|2022-04-05 13:20:00|10461.3|10441.3|10473.8|10453.8|10481.8|10461.8|10461.3|10441.3|219
1649431500000|2022-04-08 15:25:00|10325.8|10315.8|10323|10313|10335.8|10325.8|10319.5|10307.3|307
1649165100000|2022-04-05 13:25:00|10473.5|10453.5|10482|10462|10483.8|10463.8|10468.8|10448.8|296
1649431800000|2022-04-08 15:30:00|10322.8|10312.8|10326.5|10316.5|10328.5|10318.5|10319.5|10309.5|292
1649165400000|2022-04-05 13:30:00|10481.5|10461.5|10491.8|10471.8|10503.3|10483.3|10481.5|10461.5|392
1649432100000|2022-04-08 15:35:00|10326.8|10316.8|10328.5|10318.5|10335.5|10323.8|10326|10312.1|200
1649165700000|2022-04-05 13:35:00|10493|10473|10492.5|10472.5|10499.8|10479.8|10487.8|10467.8|341
1649432400000|2022-04-08 15:40:00|10327.8|10317.8|10329.5|10319.5|10340.3|10326.8|10321.3|10311.3|188
1649166000000|2022-04-05 13:40:00|10492.8|10472.8|10507.5|10487.5|10508|10488|10490.3|10470.3|226
1649432700000|2022-04-08 15:45:00|10329.3|10319.3|10326|10316|10333.5|10323.5|10326|10316|214
1649166300000|2022-04-05 13:45:00|10506.8|10486.8|10504.5|10484.5|10516|10496|10498.5|10478.5|338
1649433000000|2022-04-08 15:50:00|10326.3|10316.3|10321|10311|10331.3|10321.3|10320|10310|154
1649166600000|2022-04-05 13:50:00|10504.8|10484.8|10508.8|10488.8|10516.3|10496.3|10501.8|10481.8|253
1649433300000|2022-04-08 15:55:00|10320.8|10310.8|10318.8|10308.8|10323|10313|10318.3|10308.3|261
1649166900000|2022-04-05 13:55:00|10509|10489|10508.3|10488.3|10522.5|10502.5|10507.5|10487.5|167
1649433600000|2022-04-08 16:00:00|10318.5|10308.5|10334.8|10324.8|10338|10328|10317.3|10307.3|254
1649167200000|2022-04-05 14:00:00|10507.8|10487.8|10496|10476|10509.3|10489.3|10491.3|10471.3|347
1649433900000|2022-04-08 16:05:00|10334.5|10324.5|10344.6|10324.6|10344.9|10329.8|10330.8|10320.8|186
1649167500000|2022-04-05 14:05:00|10496.3|10476.3|10476|10456|10499.8|10479.8|10472.8|10452.8|371
1649434200000|2022-04-08 16:10:00|10345|10325|10352.8|10342.8|10354|10343.5|10343|10325|253
1649167800000|2022-04-05 14:10:00|10475.8|10455.8|10480.8|10460.8|10488|10468|10469.8|10449.8|395
1649434500000|2022-04-08 16:15:00|10353|10343|10352|10342|10357.5|10347.5|10351.3|10341.3|225
1649168100000|2022-04-05 14:15:00|10480.5|10460.5|10486.5|10466.5|10489.8|10469.8|10471.3|10451.3|369
1649434800000|2022-04-08 16:20:00|10352.3|10342.3|10346.8|10336.8|10353.5|10343.5|10346.8|10336.8|167
1649168400000|2022-04-05 14:20:00|10486.3|10466.3|10474.3|10454.3|10498|10478|10468.8|10448.8|340
1649435100000|2022-04-08 16:25:00|10346.5|10336.5|10341.5|10331.5|10349.8|10339.8|10339.8|10329.8|221
1649168700000|2022-04-05 14:25:00|10473.5|10453.5|10474.5|10454.5|10480.3|10460.3|10469.5|10449.5|285
1649435400000|2022-04-08 16:30:00|10341.3|10331.3|10338.8|10328.8|10343.3|10333.3|10336.5|10326.5|230
1649169000000|2022-04-05 14:30:00|10473.3|10453.3|10478.3|10458.3|10489.5|10469.5|10472.8|10452.8|322
1649435700000|2022-04-08 16:35:00|10339|10329|10342.8|10332.8|10349.3|10339.3|10339|10329|138
1649169300000|2022-04-05 14:35:00|10478|10458|10478.5|10458.5|10483.5|10463.5|10474.5|10454.5|261
1649436000000|2022-04-08 16:40:00|10343.3|10333.3|10340.3|10330.3|10343.5|10333.5|10338.3|10328.3|188
1649169600000|2022-04-05 14:40:00|10478.8|10458.8|10467|10447|10483.5|10463.5|10465.8|10445.8|331
1649436300000|2022-04-08 16:45:00|10340.8|10330.8|10342|10332|10343.8|10333.8|10338.5|10328.5|201
1649169900000|2022-04-05 14:45:00|10468|10448|10438.3|10418.3|10470.8|10450.8|10437.5|10417.5|374
1649436600000|2022-04-08 16:50:00|10342.3|10332.3|10344.3|10334.3|10344.5|10334.5|10341.5|10331.5|284
1649170200000|2022-04-05 14:50:00|10438.5|10418.5|10460|10440|10472.5|10452.5|10438|10418|323
1649436900000|2022-04-08 16:55:00|10344|10334|10348.6|10328.6|10349.6|10334|10342.5|10325.6|209
1649170500000|2022-04-05 14:55:00|10460.3|10440.3|10461.5|10441.5|10468.5|10448.5|10455.8|10435.8|287
1649170800000|2022-04-05 15:00:00|10460.5|10440.5|10468.3|10448.3|10473|10453|10460.5|10440.5|250
1649171100000|2022-04-05 15:05:00|10468.8|10448.8|10477.8|10457.8|10482.5|10462.5|10466|10446|285
1649171400000|2022-04-05 15:10:00|10478|10458|10483.3|10463.3|10486.8|10466.8|10471.5|10451.5|306
1649171700000|2022-04-05 15:15:00|10483|10463|10495.5|10475.5|10496.3|10476.3|10476.5|10456.5|300
1649172000000|2022-04-05 15:20:00|10495.3|10475.3|10477|10457|10497|10477|10476.3|10456.3|239
1649172300000|2022-04-05 15:25:00|10477.3|10457.3|10486|10466|10488|10468|10476.8|10456.8|296
1649172600000|2022-04-05 15:30:00|10485.8|10465.8|10488.3|10468.3|10489|10469|10480|10460|261
1649172900000|2022-04-05 15:35:00|10488.5|10468.5|10495.3|10475.3|10498.3|10478.3|10488.3|10468.3|246
1649173200000|2022-04-05 15:40:00|10494|10474|10455.5|10435.5|10494|10474|10454|10434|272
1649173500000|2022-04-05 15:45:00|10458.3|10438.3|10472.5|10452.5|10475|10455|10448|10428|299
1649173800000|2022-04-05 15:50:00|10471.8|10451.8|10452|10432|10471.8|10451.8|10449|10429|200
1649174100000|2022-04-05 15:55:00|10452.3|10432.3|10438.5|10418.5|10462.5|10442.5|10438.5|10418.5|240
1649174400000|2022-04-05 16:00:00|10438.8|10418.8|10434|10414|10442.8|10422.8|10424.8|10404.8|326
1649174700000|2022-04-05 16:05:00|10433.8|10413.8|10436.5|10416.5|10447.8|10427.8|10428.8|10408.8|219
1649175000000|2022-04-05 16:10:00|10436.8|10416.8|10449.8|10429.8|10451|10431|10436.3|10416.3|147
1649175300000|2022-04-05 16:15:00|10450.3|10430.3|10447|10427|10457.5|10437.5|10444.5|10424.5|172
1649175600000|2022-04-05 16:20:00|10447.3|10427.3|10435.8|10415.8|10449.3|10429.3|10435.8|10415.8|160
1649175900000|2022-04-05 16:25:00|10435.5|10415.5|10435|10415|10444|10424|10434.8|10414.8|140
1649176200000|2022-04-05 16:30:00|10434.8|10414.8|10429.3|10409.3|10434.8|10414.8|10424.3|10404.3|137
1649176500000|2022-04-05 16:35:00|10429|10409|10442|10422|10442.8|10422.8|10426.8|10406.8|153
1649176800000|2022-04-05 16:40:00|10441.8|10421.8|10434.4|10414.4|10441.8|10421.8|10434.4|10414.4|137
1649177100000|2022-04-05 16:45:00|10434.1|10414.1|10438.8|10418.8|10444|10424|10433|10413|133
1649177400000|2022-04-05 16:50:00|10439.8|10419.8|10447.5|10427.5|10449.3|10429.3|10439.8|10419.8|179
1649177700000|2022-04-05 16:55:00|10447.8|10427.8|10469.8|10449.8|10470.8|10450.8|10447|10427|181
1649203200000|2022-04-06 00:00:00|10413.8|10392.8|10420.8|10399.8|10423.5|10402.5|10412|10391|76
1649203500000|2022-04-06 00:05:00|10421.5|10400.5|10414|10393|10423.8|10402.8|10413.8|10392.8|73
1649203800000|2022-04-06 00:10:00|10414.8|10393.8|10412.5|10391.5|10417|10396|10412.5|10391.5|68
1649204100000|2022-04-06 00:15:00|10413.3|10392.3|10412.8|10391.8|10414|10393|10412.5|10391.5|8
1649204400000|2022-04-06 00:20:00|10412|10391|10414.5|10393.5|10415.3|10394.3|10412|10391|17
1649204700000|2022-04-06 00:25:00|10415.3|10394.3|10406.3|10385.3|10418.3|10397.3|10405.5|10384.5|45
1649205000000|2022-04-06 00:30:00|10405.3|10384.3|10408|10387|10411.5|10390.5|10405.3|10384.3|55
1649205300000|2022-04-06 00:35:00|10408.8|10387.8|10411.8|10390.8|10413.3|10392.3|10408|10387|50
1649205600000|2022-04-06 00:40:00|10412.5|10391.5|10407.3|10386.3|10412.5|10391.5|10404.5|10383.5|47
1649205900000|2022-04-06 00:45:00|10406.8|10385.8|10406.3|10385.3|10408|10387|10404.5|10383.5|32
1649206200000|2022-04-06 00:50:00|10405.5|10384.5|10394.5|10373.5|10405.5|10384.5|10393.8|10372.8|32
1649206500000|2022-04-06 00:55:00|10393.8|10372.8|10387.8|10366.8|10396.3|10375|10387.8|10366.8|41
1649206800000|2022-04-06 01:00:00|10387|10366|10373.5|10352.5|10397.3|10376.3|10373.5|10352.5|413
1649207100000|2022-04-06 01:05:00|10374.3|10353.3|10369.5|10348.5|10376|10355|10368|10347|157
1649207400000|2022-04-06 01:10:00|10369|10348|10369|10348|10371.5|10350.5|10367|10346|126
1649207700000|2022-04-06 01:15:00|10369.8|10348.8|10365.3|10344.3|10371.8|10350.8|10362.5|10341.5|70
1649208000000|2022-04-06 01:20:00|10366|10345|10362.3|10341.3|10366|10345|10362|10341|20
1649208300000|2022-04-06 01:25:00|10362.8|10341.8|10353|10332|10364.8|10343.8|10352.5|10331.5|192
1649208600000|2022-04-06 01:30:00|10354|10333|10352.8|10331.8|10355.3|10334.3|10346|10324.3|97
1649208900000|2022-04-06 01:35:00|10353.8|10332.8|10355.8|10334.8|10357|10336|10347.5|10326.5|63
1649209200000|2022-04-06 01:40:00|10355|10334|10357.5|10336.5|10360.4|10338.4|10349.8|10328.8|75
1649209500000|2022-04-06 01:45:00|10358.5|10337.5|10357.5|10336.5|10361.3|10340.3|10355|10334|72
1649209800000|2022-04-06 01:50:00|10358.3|10337.3|10358|10337|10362.5|10341|10355.5|10334.5|66
1649210100000|2022-04-06 01:55:00|10356.8|10335.8|10350.8|10329.8|10359.1|10338|10349.3|10328.3|46
1649210400000|2022-04-06 02:00:00|10349.5|10328.5|10348|10327|10356.3|10335.3|10347.5|10326.5|64
1649210700000|2022-04-06 02:05:00|10348.3|10327.3|10343.3|10322.3|10350.3|10329.3|10342.5|10321.5|43
1649211000000|2022-04-06 02:10:00|10343.5|10322.5|10345|10324|10346.3|10325.3|10343.3|10322.3|34
1649211300000|2022-04-06 02:15:00|10344.3|10323.3|10347|10326|10347|10326|10342|10321|19
1649211600000|2022-04-06 02:20:00|10347.8|10326.8|10356.5|10335.5|10357.5|10336.5|10347.8|10326.8|53
1649211900000|2022-04-06 02:25:00|10357.5|10336.5|10358.5|10337.5|10359|10338|10356|10335|20
1649212200000|2022-04-06 02:30:00|10357.8|10336.8|10359.3|10338.3|10363.5|10342.5|10355.5|10334.5|41
1649212500000|2022-04-06 02:35:00|10360|10339|10369|10348|10372|10351|10359.5|10338.5|54
1649212800000|2022-04-06 02:40:00|10369.5|10348.5|10375.8|10354.8|10376|10355|10369.5|10348.5|43
1649213100000|2022-04-06 02:45:00|10376.5|10355.5|10375.8|10354.8|10380|10359|10371.8|10350.8|39
1649213400000|2022-04-06 02:50:00|10375|10354|10370.8|10349.3|10375.3|10354.3|10370.8|10349.3|45
1649213700000|2022-04-06 02:55:00|10371|10350|10371.3|10350.3|10374.5|10353.5|10370.3|10349.3|65
1649214000000|2022-04-06 03:00:00|10370.3|10349.3|10364.5|10343.5|10370.3|10349.3|10362.5|10341.5|45
1649214300000|2022-04-06 03:05:00|10365.3|10344.3|10364|10343|10365.3|10344.3|10363.3|10342.3|14
1649214600000|2022-04-06 03:10:00|10365|10344|10367|10346|10368.3|10347.3|10364.5|10343.5|63
1649214900000|2022-04-06 03:15:00|10367.8|10346.8|10368.8|10347.8|10372|10351|10367|10346|61
1649215200000|2022-04-06 03:20:00|10367|10346|10368.5|10347.5|10370.5|10349.5|10366.8|10345.8|44
1649215500000|2022-04-06 03:25:00|10369.3|10348.3|10372|10351|10372.5|10351.5|10367|10346|56
1649215800000|2022-04-06 03:30:00|10371.5|10350.5|10372.8|10351.8|10372.8|10351.8|10369.5|10348.5|21
1649216100000|2022-04-06 03:35:00|10371.8|10350.8|10369.5|10348.5|10373|10352|10368.5|10347.5|38
1649216400000|2022-04-06 03:40:00|10368.8|10347.8|10370|10349|10370.3|10349.3|10366.3|10345.3|27
1649216700000|2022-04-06 03:45:00|10370.8|10349.8|10369.8|10348.8|10371.3|10350.3|10369.3|10348.3|29
1649217000000|2022-04-06 03:50:00|10370.5|10349.5|10374|10353|10374.8|10353.8|10369.8|10348.8|48
1649217300000|2022-04-06 03:55:00|10374.8|10353.8|10370.3|10349.3|10374.8|10353.8|10369.5|10348.5|40
1649217600000|2022-04-06 04:00:00|10369.5|10348.5|10371.3|10350.3|10374|10353|10368|10347|20
1649217900000|2022-04-06 04:05:00|10371|10350|10369.5|10348.5|10372|10351|10369.5|10348.5|14
1649218200000|2022-04-06 04:10:00|10369.3|10348.3|10369.3|10348.3|10369.8|10348.8|10368.3|10347.3|11
1649218500000|2022-04-06 04:15:00|10369.8|10348.8|10374.8|10353.8|10375|10354|10369.8|10348.8|19
1649218800000|2022-04-06 04:20:00|10374|10353|10374.3|10353.3|10374.3|10353.3|10373.3|10352.3|7
1649219100000|2022-04-06 04:25:00|10373.5|10352.5|10373.8|10352.8|10374.5|10353.5|10373.3|10352.3|39
1649219400000|2022-04-06 04:30:00|10373|10352|10372.5|10351.5|10373|10352|10371|10350|12
1649219700000|2022-04-06 04:35:00|10372.3|10351.3|10372.5|10351.5|10373|10352|10371.5|10350.5|10
1649220000000|2022-04-06 04:40:00|10371.8|10350.8|10369.5|10348.5|10374.5|10353.5|10368.8|10347.8|23
1649220300000|2022-04-06 04:45:00|10369.3|10348.3|10373.8|10352.8|10374.5|10353.5|10365.8|10344.8|21
1649220600000|2022-04-06 04:50:00|10374.8|10353.8|10377.5|10356.5|10377.5|10356.5|10373|10352|22
1649220900000|2022-04-06 04:55:00|10376.5|10355.5|10384.8|10363.8|10387.3|10366.3|10376.5|10355.5|39
1649221200000|2022-04-06 05:00:00|10385.5|10364.5|10403.9|10381.9|10404|10383|10384.5|10363.5|50
1649221500000|2022-04-06 05:05:00|10403.3|10381.3|10404.8|10383.8|10411|10390|10395.5|10374.5|71
1649221800000|2022-04-06 05:10:00|10405.8|10384.8|10405.5|10384.5|10409.8|10388.8|10402.8|10381.8|67
1649222100000|2022-04-06 05:15:00|10406.3|10385.3|10408.3|10387.3|10412.8|10391.8|10403.8|10382.3|43
1649222400000|2022-04-06 05:20:00|10409|10388|10405.5|10384.5|10410.3|10389.3|10402.3|10381.3|46
1649222700000|2022-04-06 05:25:00|10406|10385|10405.5|10384.5|10408|10387|10402.3|10381.3|49
1649223000000|2022-04-06 05:30:00|10406.1|10384.1|10411.8|10390.8|10412.5|10391.5|10398|10377|150
1649223300000|2022-04-06 05:35:00|10413.3|10392.3|10422.5|10401.5|10424.5|10403.5|10411|10390|92
1649223600000|2022-04-06 05:40:00|10423.8|10402.8|10418|10397|10426.5|10405.5|10417|10396|88
1649223900000|2022-04-06 05:45:00|10417.5|10396.5|10419.3|10398.3|10420|10399|10413|10392|68
1649224200000|2022-04-06 05:50:00|10420.3|10399.3|10410.8|10389.8|10421.3|10400.3|10408|10387|64
1649224500000|2022-04-06 05:55:00|10411.5|10390.5|10403.3|10382.3|10419.3|10398.3|10401|10380|76
1649224800000|2022-04-06 06:00:00|10402.5|10381.5|10394.3|10373.3|10407.5|10386.5|10394|10373|89
1649225100000|2022-04-06 06:05:00|10393.5|10372.5|10391.8|10370.8|10395.8|10374.8|10390.8|10369.8|78
1649225400000|2022-04-06 06:10:00|10388.8|10367|10394.5|10373.5|10397.3|10376.3|10387|10366|48
1649225700000|2022-04-06 06:15:00|10395.5|10374.5|10396.8|10375.8|10399.5|10378.5|10394.3|10373.3|30
1649226000000|2022-04-06 06:20:00|10396|10375|10388|10367|10396.8|10375.8|10385|10364|67
1649226300000|2022-04-06 06:25:00|10389|10368|10385|10364|10389.3|10368.3|10385|10363.8|44
1649226600000|2022-04-06 06:30:00|10384.3|10363.3|10387.3|10366.3|10392|10371|10378.8|10357.8|39
1649226900000|2022-04-06 06:35:00|10386.5|10365.5|10380.3|10359.3|10387.8|10366.8|10373.5|10352.5|42
1649227200000|2022-04-06 06:40:00|10381|10360|10377|10356|10383.3|10362.3|10371|10350|110
1649227500000|2022-04-06 06:45:00|10376.3|10355.3|10379|10358|10382.5|10361.5|10375.5|10354.5|99
1649227800000|2022-04-06 06:50:00|10377.8|10356.8|10379|10358|10380.5|10359.5|10375|10354|87
1649228100000|2022-04-06 06:55:00|10378.8|10356.8|10389.8|10369.8|10391.3|10371.3|10376.3|10356|181
1649228400000|2022-04-06 07:00:00|10390.3|10370.3|10399.8|10379.8|10406.5|10386.5|10387.3|10367.3|209
1649228700000|2022-04-06 07:05:00|10400|10380|10399.8|10379.8|10404.8|10384.8|10394.5|10374.5|123
1649229000000|2022-04-06 07:10:00|10401|10381|10397.5|10377.5|10408.8|10388.8|10394|10374|203
1649229300000|2022-04-06 07:15:00|10397.8|10377.8|10397.5|10377.5|10408|10388|10397.3|10377.3|173
1649229600000|2022-04-06 07:20:00|10397.8|10377.8|10385.8|10365.8|10401|10381|10385.5|10365.5|125
1649229900000|2022-04-06 07:25:00|10384.8|10364.8|10388.3|10368.3|10392.8|10372.8|10376.5|10356.5|241
1649230200000|2022-04-06 07:30:00|10388.5|10368.5|10376|10356|10390.3|10370.3|10374|10354|164
1649230500000|2022-04-06 07:35:00|10374.3|10354.3|10389.8|10369.8|10391.3|10371.3|10363.5|10343.5|239
1649230800000|2022-04-06 07:40:00|10391|10371|10398.5|10378.5|10401.3|10381.3|10390.8|10370.8|183
1649231100000|2022-04-06 07:45:00|10398.3|10378.3|10396.3|10376.3|10403|10383|10394.5|10374.5|202
1649231400000|2022-04-06 07:50:00|10396.8|10376.8|10395|10375|10399.3|10379.3|10391.3|10371.3|193
1649231700000|2022-04-06 07:55:00|10394.8|10374.8|10393|10373|10397|10377|10380.8|10360.8|218
1649232000000|2022-04-06 08:00:00|10392.5|10372.5|10422.5|10402.5|10449.3|10429.3|10388.5|10368.5|299
1649232300000|2022-04-06 08:05:00|10423.8|10403.8|10430.3|10410.3|10433.5|10413.5|10418|10398|288
1649232600000|2022-04-06 08:10:00|10429|10409|10443.8|10423.8|10448.5|10428.5|10426.8|10406.8|350
1649232900000|2022-04-06 08:15:00|10444|10424|10427|10407|10444|10424|10424.5|10404.5|248
1649233200000|2022-04-06 08:20:00|10427.3|10407.3|10425|10405|10432.8|10412.8|10424.5|10404.5|225
1649233500000|2022-04-06 08:25:00|10425.3|10405.3|10437.5|10417.5|10442.5|10422.5|10421|10401|260
1649233800000|2022-04-06 08:30:00|10437.3|10417.3|10426.5|10406.5|10438.3|10418.3|10425.5|10405.5|176
1649234100000|2022-04-06 08:35:00|10426.8|10406.8|10418|10398|10429.3|10409.3|10418|10398|151
1649234400000|2022-04-06 08:40:00|10417|10397|10422|10402|10424.5|10404.5|10416.5|10396.5|140
1649234700000|2022-04-06 08:45:00|10421.8|10401.8|10432.5|10412.5|10433.8|10413.8|10418|10398|198
1649235000000|2022-04-06 08:50:00|10432.3|10412.3|10430.3|10410.3|10434|10414|10426.8|10406.8|125
1649235300000|2022-04-06 08:55:00|10430|10410|10429.3|10409.3|10432.5|10412.5|10425.5|10405.5|115
1649235600000|2022-04-06 09:00:00|10428.5|10408.5|10428.3|10408.3|10433.5|10413.5|10428|10408|119
1649235900000|2022-04-06 09:05:00|10429.5|10409.5|10428.8|10408.8|10432.3|10412.3|10425.5|10405.5|103
1649236200000|2022-04-06 09:10:00|10429|10409|10432.5|10412.5|10434|10414|10428.8|10408.8|133
1649236500000|2022-04-06 09:15:00|10432.3|10412.3|10433.3|10413.3|10434.3|10414.3|10428.8|10408.8|129
1649236800000|2022-04-06 09:20:00|10433.5|10413.5|10428.8|10408.8|10434|10414|10424|10404|117
1649237100000|2022-04-06 09:25:00|10429|10409|10420|10400|10430.3|10410.3|10418.5|10398.5|138
1649237400000|2022-04-06 09:30:00|10419.5|10399.5|10433.8|10413.8|10433.8|10413.8|10419.5|10399.5|217
1649237700000|2022-04-06 09:35:00|10433.5|10413.5|10431|10411|10433.5|10413.5|10429.3|10409.3|188
1649238000000|2022-04-06 09:40:00|10431.3|10411.3|10431.5|10411.5|10433.8|10413.8|10427.8|10407.8|250
1649238300000|2022-04-06 09:45:00|10431.3|10411.3|10427.3|10407.3|10433.5|10413.5|10426.8|10406.8|253
1649238600000|2022-04-06 09:50:00|10427|10407|10424.5|10404.5|10428.5|10408.5|10423|10403|303
1649238900000|2022-04-06 09:55:00|10425.8|10405.8|10425.3|10405.3|10428|10408|10421.5|10401.5|233
1649239200000|2022-04-06 10:00:00|10425|10405|10421.3|10401.3|10426.3|10406.3|10410.5|10390.5|413
1649239500000|2022-04-06 10:05:00|10421.5|10401.5|10415.3|10395.3|10421.5|10401.5|10414|10394|299
1649239800000|2022-04-06 10:10:00|10415.5|10395.5|10405.5|10385.5|10416.8|10396.8|10405.3|10385.3|314
1649240100000|2022-04-06 10:15:00|10405|10385|10399|10379|10407.3|10387.3|10398.5|10378.5|203
1649240400000|2022-04-06 10:20:00|10398.8|10378.8|10405|10385|10405.8|10385.8|10391.8|10371.8|205
1649240700000|2022-04-06 10:25:00|10406.5|10386.5|10404.3|10384.3|10409.8|10389.8|10401.8|10381.8|250
1649241000000|2022-04-06 10:30:00|10404|10384|10403.8|10383.8|10407.3|10387.3|10400.5|10380.5|196
1649241300000|2022-04-06 10:35:00|10403.5|10383.5|10398.3|10378.3|10403.5|10383.5|10393.3|10373.3|136
1649241600000|2022-04-06 10:40:00|10398|10378|10397.8|10377.8|10400.3|10380.3|10394.5|10374.5|131
1649241900000|2022-04-06 10:45:00|10397.5|10377.5|10390.3|10370.3|10398.5|10378.5|10388|10368|178
1649242200000|2022-04-06 10:50:00|10390|10370|10391|10371|10392.8|10372.8|10386|10366|156
1649242500000|2022-04-06 10:55:00|10390.8|10370.8|10399.8|10379.8|10402|10382|10390|10370|131
1649242800000|2022-04-06 11:00:00|10399.3|10379.3|10398.8|10378.8|10405.5|10385.5|10397.8|10377.8|110
1649243100000|2022-04-06 11:05:00|10399.3|10379.3|10399.8|10379.8|10402|10382|10393.3|10373.3|199
1649243400000|2022-04-06 11:10:00|10399.5|10379.5|10389|10369|10402.3|10382.3|10386.3|10366.3|245
1649243700000|2022-04-06 11:15:00|10388.8|10368.8|10377.5|10357.5|10388.8|10368.8|10374.8|10354.8|168
1649244000000|2022-04-06 11:20:00|10377.3|10357.3|10380.5|10360.5|10386.5|10366.5|10377.3|10357.3|162
1649244300000|2022-04-06 11:25:00|10380.8|10360.8|10375.3|10355.3|10385|10365|10375.3|10355.3|166
1649244600000|2022-04-06 11:30:00|10376.5|10356.5|10381.5|10361.5|10399|10379|10376.5|10356.5|244
1649244900000|2022-04-06 11:35:00|10382.3|10362.3|10382.5|10362.5|10387.5|10367.5|10378.5|10358.5|176
1649245200000|2022-04-06 11:40:00|10382.8|10362.8|10382.3|10362.3|10384|10364|10376|10356|128
1649245500000|2022-04-06 11:45:00|10382|10362|10379.3|10359.3|10384.8|10364.8|10374.5|10354.5|212
1649245800000|2022-04-06 11:50:00|10379.5|10359.5|10370.8|10350.8|10380|10360|10368.8|10348.8|202
1649246100000|2022-04-06 11:55:00|10370.5|10350.5|10375.3|10355.3|10379|10359|10368.3|10348.3|163
1649246400000|2022-04-06 12:00:00|10375|10355|10391.8|10371.8|10392.3|10372.3|10375|10355|186
1649246700000|2022-04-06 12:05:00|10391.5|10371.5|10381|10361|10396.8|10376.8|10377.8|10357.8|234
1649247000000|2022-04-06 12:10:00|10377.3|10357.3|10369|10349|10381.8|10361.8|10356.9|10336.9|303
1649247300000|2022-04-06 12:15:00|10369.3|10349.3|10379.3|10359.3|10389.5|10369.5|10369.3|10349.3|260
1649247600000|2022-04-06 12:20:00|10379.5|10359.5|10392|10372|10395.8|10375.8|10372.8|10352.8|300
1649247900000|2022-04-06 12:25:00|10392.3|10372.3|10404.5|10384.5|10406.8|10386.8|10385|10365|243
1649248200000|2022-04-06 12:30:00|10404.3|10384.3|10404.3|10384.3|10409|10389|10401.5|10381.5|176
1649248500000|2022-04-06 12:35:00|10405.5|10385.5|10404|10384|10407.5|10387.5|10398|10378|161
1649248800000|2022-04-06 12:40:00|10404.3|10384.3|10399.3|10379.3|10406.8|10386.8|10395|10375|163
1649249100000|2022-04-06 12:45:00|10399.5|10379.5|10395.8|10375.8|10407|10387|10395.8|10375.8|171
1649249400000|2022-04-06 12:50:00|10395.5|10375.5|10409.3|10389.3|10413.8|10393.8|10395.5|10375.5|192
1649249700000|2022-04-06 12:55:00|10409.5|10389.5|10413.3|10393.3|10423.5|10403.5|10409.5|10389.5|262
1649250000000|2022-04-06 13:00:00|10414|10394|10427|10407|10427|10407|10412.5|10392.5|341
1649250300000|2022-04-06 13:05:00|10427.3|10407.3|10436|10416|10445.3|10425.3|10427.3|10407.3|306
1649250600000|2022-04-06 13:10:00|10436.5|10416.5|10427|10407|10438.5|10418.5|10426.3|10406.3|262
1649250900000|2022-04-06 13:15:00|10427.5|10407.5|10427.8|10407.8|10433.3|10413.3|10425|10405|181
1649251200000|2022-04-06 13:20:00|10427.3|10407.3|10429.5|10409.5|10433|10413|10423.8|10403.8|249
1649251500000|2022-04-06 13:25:00|10429.3|10409.3|10417.5|10397.5|10432.8|10412.8|10413|10393|280
1649251800000|2022-04-06 13:30:00|10417.8|10397.8|10427.8|10407.8|10429.5|10409.5|10412.5|10392.5|397
1649252100000|2022-04-06 13:35:00|10428|10408|10427.8|10407.8|10431.3|10411.3|10419|10399|369
1649252400000|2022-04-06 13:40:00|10428|10408|10406.5|10386.5|10428|10408|10402.6|10382.6|235
1649252700000|2022-04-06 13:45:00|10406.3|10386.3|10405|10385|10411.5|10391.5|10402|10382|231
1649253000000|2022-04-06 13:50:00|10404.5|10384.5|10406.8|10386.8|10414.5|10394.5|10403.8|10383.8|254
1649253300000|2022-04-06 13:55:00|10406.3|10386.3|10406.3|10386.3|10413.5|10393.5|10402.3|10382.3|268
1649253600000|2022-04-06 14:00:00|10406.5|10386.5|10410.5|10390.5|10414.5|10394.5|10405|10385|269
1649253900000|2022-04-06 14:05:00|10410.3|10390.3|10395.5|10375.5|10411.5|10391.5|10393.3|10373.3|337
1649254200000|2022-04-06 14:10:00|10395|10375|10398.8|10378.8|10401.8|10381.8|10394.8|10374.8|237
1649254500000|2022-04-06 14:15:00|10399.8|10379.8|10412.3|10392.3|10413|10393|10399.8|10379.8|251
1649254800000|2022-04-06 14:20:00|10412|10392|10420|10400|10422.3|10402.3|10410.3|10390.3|259
1649255100000|2022-04-06 14:25:00|10420.3|10400.3|10413|10393|10427.8|10407.8|10412.8|10392.8|293
1649255400000|2022-04-06 14:30:00|10411.3|10391.3|10418.8|10398.8|10423.3|10403.3|10404.8|10384.8|387
1649255700000|2022-04-06 14:35:00|10419.5|10399.5|10416.8|10396.8|10421|10401|10406.8|10386.8|271
1649256000000|2022-04-06 14:40:00|10417|10397|10412.8|10392.8|10423.5|10403.5|10409|10389|272
1649256300000|2022-04-06 14:45:00|10412.5|10392.5|10407.3|10387.3|10412.5|10392.5|10399.5|10379.5|307
1649256600000|2022-04-06 14:50:00|10407|10387|10404|10384|10410.5|10390.5|10401|10381|278
1649256900000|2022-04-06 14:55:00|10403.8|10383.8|10401|10381|10403.8|10383.8|10395.8|10375.8|234
1649257200000|2022-04-06 15:00:00|10400|10380|10392.3|10372.3|10400|10380|10391.8|10371.8|195
1649257500000|2022-04-06 15:05:00|10392|10372|10401.3|10381.3|10410.3|10390.3|10391.5|10371.5|251
1649257800000|2022-04-06 15:10:00|10400|10380|10395.3|10375.3|10401.8|10381.8|10391.8|10371.8|221
1649258100000|2022-04-06 15:15:00|10395.5|10375.5|10383.3|10363.3|10395.5|10375.5|10381|10361|215
1649258400000|2022-04-06 15:20:00|10383|10363|10346.3|10326.3|10383.5|10363.5|10346.3|10326.3|393
1649258700000|2022-04-06 15:25:00|10346|10326|10320.3|10300.3|10349.3|10329.3|10316.3|10296.3|372
1649259000000|2022-04-06 15:30:00|10320.5|10300.5|10319|10299|10321.5|10301.5|10297.8|10277.8|462
1649259300000|2022-04-06 15:35:00|10318.8|10298.8|10296.3|10276.3|10320.5|10300.5|10292.8|10272.8|398
1649259600000|2022-04-06 15:40:00|10296.5|10276.5|10298.5|10278.5|10301.8|10281.8|10281.3|10261.3|398
1649259900000|2022-04-06 15:45:00|10298.3|10278.3|10324.3|10304.3|10325.5|10305.5|10297.8|10277.8|413
1649260200000|2022-04-06 15:50:00|10324|10304|10331.5|10311.5|10332|10312|10310.3|10290.3|265
1649260500000|2022-04-06 15:55:00|10331.8|10311.8|10341.8|10321.8|10351.8|10331.8|10331.3|10311.3|232
1649260800000|2022-04-06 16:00:00|10342|10322|10348.3|10328.3|10350.8|10330.8|10341.3|10321.3|168
1649261100000|2022-04-06 16:05:00|10348|10328|10346.3|10326.3|10357.8|10337.8|10343.5|10323.5|215
1649261400000|2022-04-06 16:10:00|10346|10326|10328.8|10308.8|10347.8|10327.8|10328.5|10308.5|207
1649261700000|2022-04-06 16:15:00|10327.8|10307.8|10318.3|10298.3|10328.5|10308.5|10318.3|10298.3|224
1649262000000|2022-04-06 16:20:00|10318.5|10298.5|10325|10305|10327|10307|10313.5|10293.5|226
1649262300000|2022-04-06 16:25:00|10325.3|10305.3|10331.8|10311.8|10331.8|10311.8|10321.8|10301.8|261
1649262600000|2022-04-06 16:30:00|10332.3|10312.3|10333.3|10313.3|10336.5|10316.5|10330.3|10310.3|195
1649262900000|2022-04-06 16:35:00|10333|10313|10338|10318|10342.5|10322.5|10331.8|10311.8|239
1649263200000|2022-04-06 16:40:00|10337.8|10317.8|10342.8|10322.8|10343.3|10323.3|10334|10314|199
1649263500000|2022-04-06 16:45:00|10343|10323|10340.3|10320.3|10343.5|10323.5|10335|10315|155
1649263800000|2022-04-06 16:50:00|10340|10320|10340.1|10320.1|10341.3|10321.3|10331.5|10311.5|206
1649264100000|2022-04-06 16:55:00|10340.4|10320.4|10347.3|10327.3|10353.5|10333.5|10340.4|10320.4|190
1649289600000|2022-04-07 00:00:00|10296|10275|10300|10279|10301|10280|10295|10274|48
1649289900000|2022-04-07 00:05:00|10299.3|10278.3|10303.5|10282.5|10307.8|10286.8|10299.3|10278.3|61
1649290200000|2022-04-07 00:10:00|10304.3|10283.3|10300.3|10279.3|10304.3|10283.3|10296.5|10275.5|80
1649290500000|2022-04-07 00:15:00|10301|10280|10304.3|10283.3|10306.8|10285.8|10298|10277|63
1649290800000|2022-04-07 00:20:00|10303.8|10282.8|10311.8|10290.8|10312.3|10291.3|10303|10282|71
1649291100000|2022-04-07 00:25:00|10312.5|10291.5|10313.8|10292.8|10315.8|10294.8|10310.5|10289.5|46
1649291400000|2022-04-07 00:30:00|10313|10292|10305.8|10284.8|10313.8|10292.8|10305.3|10284.3|53
1649291700000|2022-04-07 00:35:00|10306.3|10285.3|10308.5|10287.5|10313.5|10292.5|10306.3|10285.3|68
1649292000000|2022-04-07 00:40:00|10307.8|10286.8|10307.8|10286.8|10310.3|10289.3|10302.5|10281.5|75
1649292300000|2022-04-07 00:45:00|10306.3|10285.3|10303.3|10282.3|10306.5|10285.5|10298.3|10277.3|75
1649292600000|2022-04-07 00:50:00|10303.8|10282.8|10308|10287|10308.8|10287.8|10301.8|10280.8|66
1649292900000|2022-04-07 00:55:00|10308.8|10287.8|10306.3|10285.3|10310.3|10289.3|10304.3|10283.3|47
1649293200000|2022-04-07 01:00:00|10305.3|10284.3|10324.3|10303.3|10326.3|10305.3|10305.3|10284.3|255
1649293500000|2022-04-07 01:05:00|10323|10302|10331.8|10310.8|10336.5|10315.5|10322.5|10301.5|118
1649293800000|2022-04-07 01:10:00|10331|10310|10330.5|10309.5|10334.3|10313.3|10330|10309|103
1649294100000|2022-04-07 01:15:00|10330|10309|10330.8|10309.8|10336.5|10315.5|10325.8|10304.8|100
1649294400000|2022-04-07 01:20:00|10330|10309|10320.3|10299.3|10330.3|10309.3|10318.8|10297.8|98
1649294700000|2022-04-07 01:25:00|10319.3|10298.3|10305.5|10284.5|10324|10303|10303.8|10282.8|142
1649295000000|2022-04-07 01:30:00|10304.5|10283.5|10317.3|10296.3|10318|10297|10302|10281|124
1649295300000|2022-04-07 01:35:00|10316.3|10295.3|10325.5|10304.5|10326|10305|10312.8|10291.8|111
1649295600000|2022-04-07 01:40:00|10324.8|10303.8|10327.8|10306.8|10329.8|10308.8|10324.8|10303.8|89
1649295900000|2022-04-07 01:45:00|10329.3|10308.3|10330.3|10309.3|10335.5|10314.3|10324.8|10303.8|111
1649296200000|2022-04-07 01:50:00|10331.3|10310.3|10334.5|10313.5|10334.8|10313.8|10329.5|10308.5|75
1649296500000|2022-04-07 01:55:00|10335.3|10314.3|10329.3|10308.3|10336.3|10315.3|10328.3|10307.3|64
1649296800000|2022-04-07 02:00:00|10328.5|10307.5|10324.3|10303.3|10328.5|10307.5|10321.5|10300.5|114
1649297100000|2022-04-07 02:05:00|10323.5|10302.5|10319.3|10298.3|10325.5|10304.5|10317|10296|91
1649297400000|2022-04-07 02:10:00|10320.3|10299.3|10317|10296|10323.3|10302.3|10317|10296|87
1649297700000|2022-04-07 02:15:00|10313.5|10292.5|10312|10291|10314.3|10293.3|10308.5|10287.5|38
1649298000000|2022-04-07 02:20:00|10313.5|10292.5|10307.3|10286.3|10314.8|10293.8|10303.5|10282.5|72
1649298300000|2022-04-07 02:25:00|10308.3|10287.3|10309.3|10288.3|10311|10290|10307.3|10286.3|91
1649298600000|2022-04-07 02:30:00|10310.3|10289.3|10315.3|10294.3|10317|10296|10309.8|10288.8|128
1649298900000|2022-04-07 02:35:00|10316|10295|10315.3|10294.3|10317|10296|10310.8|10289.8|49
1649299200000|2022-04-07 02:40:00|10314.8|10293.8|10315|10294|10315.5|10294.5|10311.5|10290.5|55
1649299500000|2022-04-07 02:45:00|10314.3|10293.3|10312|10291|10316.3|10295.3|10311|10290|88
1649299800000|2022-04-07 02:50:00|10312.8|10291.8|10317.3|10296.3|10318.8|10297.8|10312.8|10291.8|96
1649300100000|2022-04-07 02:55:00|10318|10297|10324.5|10303.5|10325|10304|10317.3|10296.3|67
1649300400000|2022-04-07 03:00:00|10325.3|10304.3|10313|10292|10325.8|10304.8|10311.8|10290.8|50
1649300700000|2022-04-07 03:05:00|10313.8|10292.8|10312.5|10291.5|10313.8|10292.8|10306.3|10285.3|64
1649301000000|2022-04-07 03:10:00|10313.3|10292.3|10311.5|10290.5|10314|10293|10310.8|10289.8|45
1649301300000|2022-04-07 03:15:00|10310.8|10289.8|10309.5|10288.5|10312.5|10291.5|10307.8|10286.8|84
1649301600000|2022-04-07 03:20:00|10310.3|10288.3|10314.8|10293.8|10315.8|10294.8|10309.5|10288.3|79
1649301900000|2022-04-07 03:25:00|10313.8|10292.8|10311.8|10290.8|10315.3|10294.3|10310.3|10289.3|46
1649302200000|2022-04-07 03:30:00|10310.8|10289.8|10290.5|10269.5|10310.8|10289.8|10289.3|10268.3|79
1649302500000|2022-04-07 03:35:00|10289.8|10268.8|10289.3|10268.3|10290.8|10269.8|10286.3|10265.3|100
1649302800000|2022-04-07 03:40:00|10288.5|10267.5|10287|10266|10290.3|10269.3|10286|10265|63
1649303100000|2022-04-07 03:45:00|10287.8|10266.8|10292.5|10271.5|10296|10275|10287.8|10266.8|54
1649303400000|2022-04-07 03:50:00|10293.3|10272.3|10294|10273|10297.6|10276|10291.8|10270.8|24
1649303700000|2022-04-07 03:55:00|10295.8|10274.8|10292|10271|10297.5|10276.5|10292|10271|64
1649304000000|2022-04-07 04:00:00|10293|10272|10287|10266|10293|10272|10286|10265|45
1649304300000|2022-04-07 04:05:00|10286.3|10265.3|10287.3|10266.3|10288|10267|10281.8|10260.8|50
1649304600000|2022-04-07 04:10:00|10288.5|10267.5|10293.3|10272.3|10293.3|10272.3|10286.8|10265.8|60
1649304900000|2022-04-07 04:15:00|10292|10271|10293.5|10272.5|10297.8|10276.3|10291.8|10270.8|40
1649305200000|2022-04-07 04:20:00|10292.8|10271.8|10284.5|10263.5|10293.8|10272.8|10282|10261|50
1649305500000|2022-04-07 04:25:00|10284|10263|10287|10266|10287.3|10266.3|10281.3|10260.3|64
1649305800000|2022-04-07 04:30:00|10286.5|10265.5|10284.5|10263.5|10287.3|10266.3|10281.8|10260.8|59
1649306100000|2022-04-07 04:35:00|10285|10264|10287.3|10266.3|10287.5|10266.5|10285|10264|15
1649306400000|2022-04-07 04:40:00|10286.5|10265.5|10289.3|10268.3|10290|10269|10283|10262|43
1649306700000|2022-04-07 04:45:00|10288.5|10267.5|10290.3|10269.3|10290.3|10269.3|10288|10267|25
1649307000000|2022-04-07 04:50:00|10291|10270|10286.5|10265.5|10291|10270|10285.8|10264.8|36
1649307300000|2022-04-07 04:55:00|10285.3|10264.3|10290.5|10269.5|10291|10270|10284.3|10263.3|79
1649307600000|2022-04-07 05:00:00|10289.8|10268.8|10292|10271|10292|10271|10289|10268|45
1649307900000|2022-04-07 05:05:00|10291.5|10270.5|10294.8|10273.8|10294.8|10273.8|10289.8|10268.8|26
1649308200000|2022-04-07 05:10:00|10293.8|10272.8|10293.5|10272.5|10295.3|10274.3|10290.8|10269.8|42
1649308500000|2022-04-07 05:15:00|10292.8|10271.8|10292.5|10271.5|10294.5|10273.5|10289.5|10268.5|69
1649308800000|2022-04-07 05:20:00|10290.5|10269.5|10283.3|10262.3|10292.8|10271.8|10283.3|10262.3|95
1649309100000|2022-04-07 05:25:00|10282.5|10261.5|10285|10264|10285.8|10264.8|10278.5|10257.5|83
1649309400000|2022-04-07 05:30:00|10285.8|10264.8|10289.5|10268.5|10292|10271|10280|10259|149
1649309700000|2022-04-07 05:35:00|10288.8|10267.8|10308.5|10287.5|10310.3|10289.3|10284.8|10263.8|91
1649310000000|2022-04-07 05:40:00|10307.3|10286.3|10305.5|10284.5|10309|10288|10298.5|10277.5|121
1649310300000|2022-04-07 05:45:00|10303.8|10282.8|10296.8|10275.8|10305.3|10284.3|10296.3|10275.3|79
1649310600000|2022-04-07 05:50:00|10296|10275|10303.3|10282.3|10304.5|10283.5|10296|10275|61
1649310900000|2022-04-07 05:55:00|10303.5|10282.5|10314.3|10293.3|10316.3|10295.3|10303.5|10282.5|65
1649311200000|2022-04-07 06:00:00|10313.8|10292.8|10315.8|10294.8|10321.5|10300.5|10311.3|10290.3|72
1649311500000|2022-04-07 06:05:00|10315|10294|10315|10294|10317|10296|10310.8|10289.8|59
1649311800000|2022-04-07 06:10:00|10315.8|10294.8|10318|10297|10320.3|10299.3|10314|10293|40
1649312100000|2022-04-07 06:15:00|10317.8|10296.8|10319.8|10298.8|10320.5|10299.5|10315|10294|45
1649312400000|2022-04-07 06:20:00|10320.5|10299.5|10316|10295|10320.5|10299.5|10313.8|10292.8|53
1649312700000|2022-04-07 06:25:00|10315.3|10294.3|10308.5|10287.5|10317|10296|10302.8|10281.8|63
1649313000000|2022-04-07 06:30:00|10308|10287|10308.3|10287.3|10313|10291.5|10302.8|10281.8|63
1649313300000|2022-04-07 06:35:00|10309|10288|10321.8|10300.8|10321.8|10300.8|10308|10287|66
1649313600000|2022-04-07 06:40:00|10321.3|10300.3|10322.8|10301.8|10326|10305|10317.5|10296.5|71
1649313900000|2022-04-07 06:45:00|10321.8|10300.8|10326|10305|10328.8|10307.3|10321.3|10300.3|62
1649314200000|2022-04-07 06:50:00|10326.8|10305.8|10320.3|10299.3|10327.3|10305.8|10317.8|10296.8|74
1649314500000|2022-04-07 06:55:00|10321.5|10300.5|10318.8|10298.8|10323.8|10303.8|10312.5|10292.5|272
1649314800000|2022-04-07 07:00:00|10318.5|10298.5|10344|10324|10344.3|10324.3|10318.5|10298.5|270
1649315100000|2022-04-07 07:05:00|10344.3|10324.3|10338.3|10318.3|10344.3|10324.3|10334.3|10314.3|204
1649315400000|2022-04-07 07:10:00|10338|10318|10343.8|10323.8|10347|10327|10336.3|10316.3|203
1649315700000|2022-04-07 07:15:00|10344|10324|10336.3|10316.3|10346|10326|10334.8|10314.8|157
1649316000000|2022-04-07 07:20:00|10336.5|10316.5|10331|10311|10338.8|10318.8|10324.8|10304.8|270
1649316300000|2022-04-07 07:25:00|10331.3|10311.3|10330.8|10310.8|10342|10322|10328|10308|213
1649316600000|2022-04-07 07:30:00|10330|10310|10312.8|10292.8|10333.8|10313.8|10304|10284|283
1649316900000|2022-04-07 07:35:00|10312.5|10292.5|10284|10264|10319|10299|10280.5|10260.5|270
1649317200000|2022-04-07 07:40:00|10283.8|10263.8|10266.5|10246.5|10291.5|10271.5|10254.4|10234.4|306
1649317500000|2022-04-07 07:45:00|10267|10247|10263.8|10243.8|10277.3|10257.3|10251.9|10231.9|264
1649317800000|2022-04-07 07:50:00|10264|10244|10268|10248|10269.3|10249.3|10255.3|10235.3|187
1649318100000|2022-04-07 07:55:00|10268.5|10248.5|10288.5|10268.5|10289.3|10269.3|10268.5|10248.5|157
1649318400000|2022-04-07 08:00:00|10289|10269|10272|10252|10291.6|10271.6|10268.3|10248.3|210
1649318700000|2022-04-07 08:05:00|10271.8|10251.8|10263.8|10243.8|10271.8|10251.8|10243.8|10223.8|283
1649319000000|2022-04-07 08:10:00|10263.5|10243.5|10247|10227|10263.5|10243.5|10246.5|10226.5|197
1649319300000|2022-04-07 08:15:00|10246.8|10226.8|10248.6|10228.6|10249|10229|10240.5|10220.5|158
1649319600000|2022-04-07 08:20:00|10248.5|10228.5|10247.5|10227.5|10254.8|10234.8|10243.5|10223.5|188
1649319900000|2022-04-07 08:25:00|10247.3|10227.3|10258.3|10238.3|10258.8|10238.8|10247|10227|214
1649320200000|2022-04-07 08:30:00|10258|10238|10247.5|10227.5|10258|10238|10246.5|10226.5|168
1649320500000|2022-04-07 08:35:00|10248|10228|10251.5|10231.5|10253.3|10233.3|10246.3|10226.3|107
1649320800000|2022-04-07 08:40:00|10251|10231|10256.3|10236.3|10257|10237|10247.8|10227.8|101
1649321100000|2022-04-07 08:45:00|10256.5|10236.5|10254.5|10234.5|10262.3|10242.3|10253|10233|124
1649321400000|2022-04-07 08:50:00|10253.8|10233.8|10256.8|10236.8|10257.5|10237.5|10250.8|10230.8|103
1649321700000|2022-04-07 08:55:00|10256.5|10236.5|10272.5|10252.5|10273.5|10253.5|10255.8|10235.8|164
1649322000000|2022-04-07 09:00:00|10272|10252|10271.3|10251.3|10272.5|10252.5|10266.8|10246.8|149
1649322300000|2022-04-07 09:05:00|10271|10251|10281.3|10261.3|10281.3|10261.3|10269.8|10249.8|123
1649322600000|2022-04-07 09:10:00|10281|10261|10284|10264|10288.8|10268.8|10280.5|10260.5|124
1649322900000|2022-04-07 09:15:00|10284.3|10264.3|10299|10279|10301.8|10281.8|10278.5|10258.5|199
1649323200000|2022-04-07 09:20:00|10299.5|10279.5|10296|10276|10300.8|10280.8|10296|10276|145
1649323500000|2022-04-07 09:25:00|10296.5|10276.5|10292.3|10272.3|10297.5|10277.5|10289.3|10269.3|129
1649323800000|2022-04-07 09:30:00|10292.8|10272.8|10292|10272|10294|10274|10289.8|10269.8|108
1649324100000|2022-04-07 09:35:00|10292.3|10272.3|10292.5|10272.5|10297|10277|10290.5|10270.5|148
1649324400000|2022-04-07 09:40:00|10291.8|10271.8|10287.8|10267.8|10295.8|10275.8|10286.5|10266.5|117
1649324700000|2022-04-07 09:45:00|10288|10268|10293.5|10273.5|10296|10276|10287|10267|168
1649325000000|2022-04-07 09:50:00|10293.3|10273.3|10295.3|10275.3|10295.3|10275.3|10290.8|10270.8|102
1649325300000|2022-04-07 09:55:00|10296|10276|10298|10278|10303.8|10283.8|10295|10275|176
1649325600000|2022-04-07 10:00:00|10298.3|10278.3|10304|10284|10306|10286|10295.5|10275.5|136
1649325900000|2022-04-07 10:05:00|10303.8|10283.8|10301.5|10281.5|10309.3|10289.3|10301.3|10281.3|181
1649326200000|2022-04-07 10:10:00|10301.8|10281.8|10296.3|10276.3|10306.3|10286.3|10294.8|10274.8|116
1649326500000|2022-04-07 10:15:00|10296.5|10276.5|10304|10284|10305|10285|10294.5|10274.5|101
1649326800000|2022-04-07 10:20:00|10304.5|10284.5|10301.3|10281.3|10306.8|10286.8|10297.3|10277.3|95
1649327100000|2022-04-07 10:25:00|10301|10281|10297.5|10277.5|10304|10284|10292.8|10272.8|114
1649327400000|2022-04-07 10:30:00|10297.8|10277.8|10303.3|10283.3|10307.3|10287.3|10294.3|10274.3|101
1649327700000|2022-04-07 10:35:00|10303.8|10283.8|10307|10287|10309|10289|10303.8|10283.8|51
1649328000000|2022-04-07 10:40:00|10306.5|10286.5|10298.3|10278.3|10307.8|10287.8|10298.3|10278.3|81
1649328300000|2022-04-07 10:45:00|10298|10278|10303.3|10283.3|10303.5|10283.5|10298|10278|86
1649328600000|2022-04-07 10:50:00|10303.5|10283.5|10302.5|10282.5|10303.5|10283.5|10297|10277|94
1649328900000|2022-04-07 10:55:00|10303|10283|10297.8|10277.8|10304|10284|10292.5|10272.5|168
1649329200000|2022-04-07 11:00:00|10298|10278|10297.5|10277.5|10299.5|10279.5|10294.5|10274.5|151
1649329500000|2022-04-07 11:05:00|10298|10278|10299.3|10279.3|10313.3|10293.3|10296.5|10276.5|288
1649329800000|2022-04-07 11:10:00|10301|10281|10299.3|10279.3|10306.3|10286.3|10294.8|10274.8|185
1649330100000|2022-04-07 11:15:00|10300.3|10280.3|10287.5|10267.5|10303|10283|10287.5|10267.5|146
1649330400000|2022-04-07 11:20:00|10287.8|10267.8|10287.5|10267.5|10292.3|10272.3|10284.8|10264.8|144
1649330700000|2022-04-07 11:25:00|10287.8|10267.8|10293.8|10273.8|10293.8|10273.8|10285.5|10265.5|135
1649331000000|2022-04-07 11:30:00|10294|10274|10310|10290|10319.8|10299.8|10293.8|10273.8|313
1649331300000|2022-04-07 11:35:00|10310.3|10290.3|10299|10279|10316|10296|10298.5|10278.5|170
1649331600000|2022-04-07 11:40:00|10299.3|10279.3|10304|10284|10307.3|10287.3|10297.5|10277.5|159
1649331900000|2022-04-07 11:45:00|10303.8|10283.8|10312.5|10292.5|10313.5|10293.5|10299.8|10279.8|140
1649332200000|2022-04-07 11:50:00|10312.8|10292.8|10306.8|10286.8|10319|10299|10305.3|10285.3|231
1649332500000|2022-04-07 11:55:00|10307|10287|10307|10287|10312.5|10292.5|10306.3|10286.3|192
1649332800000|2022-04-07 12:00:00|10308|10288|10309|10289|10314.3|10294.3|10304.3|10284.3|209
1649333100000|2022-04-07 12:05:00|10309.3|10289.3|10330.8|10310.8|10330.8|10310.8|10307.8|10287.8|235
1649333400000|2022-04-07 12:10:00|10331.3|10311.3|10321.8|10301.8|10334.8|10314.8|10318.5|10298.5|278
1649333700000|2022-04-07 12:15:00|10322|10302|10318|10298|10323|10303|10313.8|10293.8|234
1649334000000|2022-04-07 12:20:00|10318.3|10298.3|10307.3|10287.3|10318.3|10298.3|10305.8|10285.8|197
1649334300000|2022-04-07 12:25:00|10307|10287|10307|10287|10312.8|10292.8|10303.5|10283.5|117
1649334600000|2022-04-07 12:30:00|10307.3|10287.3|10298|10278|10309|10289|10297.5|10277.5|175
1649334900000|2022-04-07 12:35:00|10297.5|10277.5|10292|10272|10301.5|10281.5|10290.8|10270.8|102
1649335200000|2022-04-07 12:40:00|10292.5|10272.5|10257.3|10237.3|10296|10276|10254.8|10234.8|251
1649335500000|2022-04-07 12:45:00|10257|10237|10258|10238|10261.5|10241.5|10249.5|10229.5|275
1649335800000|2022-04-07 12:50:00|10257.5|10237.5|10253.3|10233.3|10263.8|10243.8|10252.8|10232.8|225
1649336100000|2022-04-07 12:55:00|10253|10233|10272|10252|10272|10252|10252.8|10232.8|249
1649336400000|2022-04-07 13:00:00|10272.3|10252.3|10280.5|10260.5|10280.5|10260.5|10261|10241|336
1649336700000|2022-04-07 13:05:00|10280.6|10260.6|10276.3|10256.3|10283.8|10263.8|10270.8|10250.8|381
1649337000000|2022-04-07 13:10:00|10276.5|10256.5|10287.3|10267.3|10293.4|10273.4|10274.3|10254.3|332
1649337300000|2022-04-07 13:15:00|10286.8|10266.8|10278.8|10258.8|10286.8|10266.8|10268.3|10248.3|284
1649337600000|2022-04-07 13:20:00|10279.8|10259.8|10277.8|10257.8|10280.5|10260.5|10266.5|10246.5|242
1649337900000|2022-04-07 13:25:00|10278.3|10258.3|10288.8|10268.8|10290.5|10270.5|10276|10256|328
1649338200000|2022-04-07 13:30:00|10289|10269|10286.3|10266.3|10290.3|10270.3|10275.8|10255.8|395
1649338500000|2022-04-07 13:35:00|10286|10266|10293.8|10273.8|10294|10274|10271.8|10251.8|356
1649338800000|2022-04-07 13:40:00|10294|10274|10287.5|10267.5|10297|10277|10280.8|10260.8|319
1649339100000|2022-04-07 13:45:00|10286|10266|10292.8|10272.8|10296|10276|10268.5|10248.5|283
1649339400000|2022-04-07 13:50:00|10292.3|10272.3|10290.3|10270.3|10294.3|10274.3|10283.8|10263.8|301
1649339700000|2022-04-07 13:55:00|10290.8|10270.8|10294.8|10274.8|10296.8|10276.8|10282.5|10262.5|317
1649340000000|2022-04-07 14:00:00|10294.5|10274.5|10281|10261|10297|10277|10280.8|10260.8|338
1649340300000|2022-04-07 14:05:00|10280.8|10260.8|10278|10258|10284.3|10264.3|10267.3|10247.3|336
1649340600000|2022-04-07 14:10:00|10277.5|10257.5|10296.3|10276.3|10299|10279|10275.8|10255.8|296
1649340900000|2022-04-07 14:15:00|10296|10276|10313.8|10293.8|10316.8|10296.8|10293.3|10273.3|319
1649341200000|2022-04-07 14:20:00|10312.8|10292.8|10323.3|10303.3|10328.3|10308.3|10311.8|10291.8|290
1649341500000|2022-04-07 14:25:00|10323.5|10303.5|10320|10300|10329.3|10309.3|10315.8|10295.8|305
1649341800000|2022-04-07 14:30:00|10319.3|10299.3|10322.3|10302.3|10330|10310|10316.5|10296.5|220
1649342100000|2022-04-07 14:35:00|10322|10302|10312.5|10292.5|10327.8|10307.8|10307|10287|296
1649342400000|2022-04-07 14:40:00|10312.3|10292.3|10306.8|10286.8|10315.5|10295.5|10303.8|10283.8|270
1649342700000|2022-04-07 14:45:00|10307.5|10287.5|10304.5|10284.5|10310.8|10290.8|10301|10281|305
1649343000000|2022-04-07 14:50:00|10305.3|10285.3|10304.8|10284.8|10312.5|10292.5|10303|10283|213
1649343300000|2022-04-07 14:55:00|10305|10285|10313.8|10293.8|10320.4|10300.4|10305|10285|300
1649343600000|2022-04-07 15:00:00|10316.3|10296.3|10319.3|10299.3|10334.3|10314.3|10316|10296|297
1649343900000|2022-04-07 15:05:00|10318.8|10298.8|10325.5|10305.5|10327.3|10307.3|10313.3|10293.3|298
1649344200000|2022-04-07 15:10:00|10325.3|10305.3|10322|10302|10325.8|10305.8|10320.3|10300.3|186
1649344500000|2022-04-07 15:15:00|10321.8|10301.8|10318.5|10298.5|10329.5|10309.5|10316.5|10296.5|235
1649344800000|2022-04-07 15:20:00|10317.5|10297.5|10318.3|10298.3|10319|10299|10310.5|10290.5|272
1649345100000|2022-04-07 15:25:00|10318.1|10298.1|10311|10291|10318.1|10298.1|10310|10290|332
1649345400000|2022-04-07 15:30:00|10311.5|10291.5|10316.5|10296.5|10319.3|10299.3|10310.5|10290.5|243
1649345700000|2022-04-07 15:35:00|10317.3|10297.3|10330.3|10310.3|10330.5|10310.5|10317.3|10297.3|260
1649346000000|2022-04-07 15:40:00|10327.5|10307.5|10330.3|10310.3|10335.3|10315.3|10325.3|10305.3|219
1649346300000|2022-04-07 15:45:00|10330|10310|10319|10299|10336.3|10316.3|10310.3|10290.3|359
1649346600000|2022-04-07 15:50:00|10318.8|10298.8|10309|10289|10321.5|10301.5|10306.8|10286.8|200
1649346900000|2022-04-07 15:55:00|10308.5|10288.5|10307|10287|10314.5|10294.5|10303.5|10283.5|178
1649347200000|2022-04-07 16:00:00|10307.5|10287.5|10308|10288|10312.8|10292.8|10307.5|10287.5|190
1649347500000|2022-04-07 16:05:00|10307.8|10287.8|10309|10289|10310.3|10290.3|10306.8|10286.8|155
1649347800000|2022-04-07 16:10:00|10309.3|10289.3|10303|10283|10309.3|10289.3|10302.8|10282.8|150
1649348100000|2022-04-07 16:15:00|10302.8|10282.8|10299|10279|10306.8|10286.8|10298.8|10278.8|184
1649348400000|2022-04-07 16:20:00|10298.8|10278.8|10298.8|10278.8|10301|10281|10297|10277|198
1649348700000|2022-04-07 16:25:00|10299|10279|10292.5|10272.5|10303|10283|10291|10271|171
1649349000000|2022-04-07 16:30:00|10291.8|10271.8|10289.8|10269.8|10292.8|10272.8|10286.5|10266.5|221
1649349300000|2022-04-07 16:35:00|10289.5|10269.5|10286.8|10266.8|10298.3|10278.3|10285.3|10265.3|220
1649349600000|2022-04-07 16:40:00|10286.3|10266.3|10289.3|10269.3|10293|10273|10284.3|10264.3|219
1649349900000|2022-04-07 16:45:00|10289|10269|10287.8|10267.8|10290.8|10270.8|10286.5|10266.5|115
1649350200000|2022-04-07 16:50:00|10287.5|10267.5|10284.8|10264.8|10291.5|10271.5|10284.3|10264.3|166
1649350500000|2022-04-07 16:55:00|10285.3|10265.3|10289.3|10269.3|10291.3|10271.3|10280.3|10260.3|211
1649376000000|2022-04-08 00:00:00|10318.8|10297.8|10328|10307|10328|10307|10318.5|10297.5|27
1649376300000|2022-04-08 00:05:00|10328.8|10307.8|10323.3|10302.3|10330|10309|10323.3|10302.3|54
1649376600000|2022-04-08 00:10:00|10322.5|10301.5|10319.5|10298.5|10324|10303|10319.3|10298.3|72
1649376900000|2022-04-08 00:15:00|10318.8|10297.8|10315.3|10294.3|10318.8|10297.8|10315.3|10294.3|38
1649377200000|2022-04-08 00:20:00|10314.8|10293.8|10317|10296|10317.3|10296.3|10308.5|10287.5|86
1649377500000|2022-04-08 00:25:00|10316.3|10295.3|10308.5|10287.5|10316.3|10295.3|10308.5|10287.5|120
1649377800000|2022-04-08 00:30:00|10309.3|10288.3|10308.3|10287.3|10311.8|10290.8|10307.3|10286.3|70
1649378100000|2022-04-08 00:35:00|10309|10288|10310.5|10289.5|10313|10292|10308|10287|85
1649378400000|2022-04-08 00:40:00|10309.8|10288.8|10314|10292.8|10314.3|10293.3|10309.3|10287.9|73
1649378700000|2022-04-08 00:45:00|10313.5|10292.5|10312.8|10291.8|10314.5|10293.5|10312.5|10291.5|31
1649379000000|2022-04-08 00:50:00|10312.5|10291.5|10317.3|10296.3|10318|10297|10310.5|10289.5|22
1649379300000|2022-04-08 00:55:00|10316.5|10295.5|10310|10289|10316.5|10295.5|10309.3|10288|67
1649379600000|2022-04-08 01:00:00|10309.5|10288.5|10305.3|10284.3|10311.8|10290.8|10304|10283|90
1649379900000|2022-04-08 01:05:00|10306.8|10285.8|10309.5|10288.5|10311|10290|10304.8|10283.8|30
1649380200000|2022-04-08 01:10:00|10309|10288|10308.3|10287.3|10312.3|10291.3|10304.5|10283.5|74
1649380500000|2022-04-08 01:15:00|10307.5|10286.5|10310.8|10289.8|10313|10292|10307.3|10286.3|106
1649380800000|2022-04-08 01:20:00|10310|10289|10302|10281|10311.5|10290.5|10301|10280|87
1649381100000|2022-04-08 01:25:00|10301.3|10280.3|10306.8|10285.8|10308|10286.8|10301.3|10280.3|140
1649381400000|2022-04-08 01:30:00|10307|10286|10312.8|10291.8|10314.8|10293.8|10305.5|10284.5|132
1649381700000|2022-04-08 01:35:00|10312.3|10291.3|10306.5|10285.5|10313.3|10292.3|10304.5|10283.5|115
1649382000000|2022-04-08 01:40:00|10307.8|10286.8|10322.3|10301.3|10324.5|10303.5|10307.3|10286.3|99
1649382300000|2022-04-08 01:45:00|10320.8|10299.8|10323|10302|10327.3|10306.3|10320|10299|98
1649382600000|2022-04-08 01:50:00|10322.5|10301.5|10322.8|10301.8|10324.8|10303.8|10318.3|10297.3|102
1649382900000|2022-04-08 01:55:00|10321.8|10300.8|10323.3|10302.3|10324.5|10303.5|10321.8|10300.8|25
1649383200000|2022-04-08 02:00:00|10324.3|10303.3|10317.8|10296.8|10325.3|10304.3|10316.5|10295.5|59
1649383500000|2022-04-08 02:05:00|10316.8|10295.8|10317.3|10296.3|10319.5|10298.5|10315.5|10294.5|74
1649383800000|2022-04-08 02:10:00|10316.3|10295.3|10315.8|10294.8|10318.3|10297.3|10312.3|10291.3|60
1649384100000|2022-04-08 02:15:00|10316.5|10295.5|10308.3|10287.3|10319.5|10298.5|10307.3|10286.3|38
1649384400000|2022-04-08 02:20:00|10307.5|10286.5|10303.5|10282.5|10312.3|10291.3|10302|10281|62
1649384700000|2022-04-08 02:25:00|10304.5|10283.5|10303.3|10282.3|10306.3|10285.3|10301.3|10280.3|63
1649385000000|2022-04-08 02:30:00|10304.3|10283.3|10320.5|10299.5|10324.3|10303.3|10304|10283|77
1649385300000|2022-04-08 02:35:00|10319.8|10298.8|10316.5|10295.5|10323.5|10302.3|10314.8|10293.8|94
1649385600000|2022-04-08 02:40:00|10317|10296|10318.8|10297.8|10320|10299|10315.8|10294.8|95
1649385900000|2022-04-08 02:45:00|10319.5|10298.5|10315.8|10294.8|10319.5|10298.5|10314.5|10293.5|60
1649386200000|2022-04-08 02:50:00|10314.5|10293.5|10318.5|10297.5|10320.5|10299.5|10312|10291|107
1649386500000|2022-04-08 02:55:00|10318|10297|10317.8|10296.8|10320.8|10299.8|10317.8|10296.8|70
1649386800000|2022-04-08 03:00:00|10318.8|10297.8|10314.3|10293.3|10318.8|10297.8|10313|10292|62
1649387100000|2022-04-08 03:05:00|10313.5|10292.5|10313.3|10292.3|10314.5|10293.5|10311.8|10290.8|69
1649387400000|2022-04-08 03:10:00|10312.3|10291.3|10314|10293|10314.5|10293.5|10311.5|10290.5|46
1649387700000|2022-04-08 03:15:00|10315|10294|10328.3|10307.3|10330.8|10309.8|10312.8|10291.8|83
1649388000000|2022-04-08 03:20:00|10327.5|10306.5|10332.3|10311.3|10334|10313|10326|10305|114
1649388300000|2022-04-08 03:25:00|10331.8|10310.8|10328.3|10307.3|10335.5|10314.5|10327.3|10306.3|94
1649388600000|2022-04-08 03:30:00|10327.5|10306.5|10328.8|10307.8|10329|10308|10325|10304|115
1649388900000|2022-04-08 03:35:00|10328|10307|10338|10317|10338|10317|10327|10305.3|56
1649389200000|2022-04-08 03:40:00|10337.8|10316.8|10338|10317|10338|10317|10330|10309|47
1649389500000|2022-04-08 03:45:00|10337.3|10316.3|10356.3|10335.3|10357.5|10336.5|10337.3|10316.3|71
1649389800000|2022-04-08 03:50:00|10356.8|10335.8|10358.8|10337.8|10360.8|10339.8|10351.5|10330.5|66
1649390100000|2022-04-08 03:55:00|10358|10337|10356.3|10335.3|10359.3|10338.3|10350.3|10329.3|44
1649390400000|2022-04-08 04:00:00|10356.8|10335.8|10358.8|10337.8|10359.3|10338.3|10355|10334|33
1649390700000|2022-04-08 04:05:00|10358|10337|10357.8|10336.8|10359.5|10338.5|10354.8|10333.8|37
1649391000000|2022-04-08 04:10:00|10357.5|10336.5|10347|10326|10357.5|10336.5|10347|10326|19
1649391300000|2022-04-08 04:15:00|10348|10327|10351.3|10330.3|10353.3|10332.3|10348|10327|48
1649391600000|2022-04-08 04:20:00|10351.8|10330.8|10355.8|10334.8|10357.3|10336.3|10351|10330|35
1649391900000|2022-04-08 04:25:00|10354.8|10333.8|10350.8|10329.8|10354.8|10333.8|10348.8|10327.8|29
1649392200000|2022-04-08 04:30:00|10351.5|10330.5|10348.8|10327.8|10351.5|10330.5|10346.5|10325.5|36
1649392500000|2022-04-08 04:35:00|10348.3|10327.3|10347.5|10326.5|10350|10329|10346.8|10325.8|28
1649392800000|2022-04-08 04:40:00|10347.3|10326.3|10348|10327|10348.5|10327.5|10347|10326|19
1649393100000|2022-04-08 04:45:00|10348.8|10327.8|10352|10331|10352|10331|10348.8|10327.8|17
1649393400000|2022-04-08 04:50:00|10351|10330|10349.5|10328.5|10352.5|10331.5|10347.8|10326.8|22
1649393700000|2022-04-08 04:55:00|10350.3|10329.3|10359|10338|10359|10338|10349.8|10328.8|40
1649394000000|2022-04-08 05:00:00|10357.8|10336.8|10356.8|10335.8|10360|10339|10355.5|10334.5|33
1649394300000|2022-04-08 05:05:00|10355.8|10334.8|10354.3|10333.3|10356.3|10335.3|10352|10331|28
1649394600000|2022-04-08 05:10:00|10353.8|10332.8|10355.3|10334.3|10356.5|10335.5|10352.8|10331.8|35
1649394900000|2022-04-08 05:15:00|10356.3|10335.3|10384.3|10363.3|10384.5|10363.3|10356.3|10335.3|50
1649395200000|2022-04-08 05:20:00|10383.5|10362.5|10383|10362|10385|10363.3|10380.5|10359.5|24
1649395500000|2022-04-08 05:25:00|10382|10361|10385.8|10364.3|10387|10365.5|10380.8|10359.8|52
1649395800000|2022-04-08 05:30:00|10386.8|10364.8|10382|10361|10394.8|10373.8|10379.3|10358.3|283
1649396100000|2022-04-08 05:35:00|10381.8|10360.8|10373.5|10352.5|10381.8|10360.8|10370.8|10349.8|208
1649396400000|2022-04-08 05:40:00|10372.8|10351.8|10378.5|10357.5|10385|10364|10370.8|10349.8|136
1649396700000|2022-04-08 05:45:00|10379.3|10358.3|10382.8|10361.8|10384.3|10363.3|10375.3|10354.3|50
1649397000000|2022-04-08 05:50:00|10382|10361|10380.8|10359.8|10382.5|10361.5|10377.3|10356.3|51
1649397300000|2022-04-08 05:55:00|10380.3|10359.3|10375.3|10354.3|10385.3|10364.3|10370|10349|83
1649397600000|2022-04-08 06:00:00|10376.3|10355.3|10365.3|10344.3|10376.3|10355.3|10364.5|10342.5|59
1649397900000|2022-04-08 06:05:00|10366|10345|10371|10350|10372.1|10350.8|10365.5|10344.5|67
1649398200000|2022-04-08 06:10:00|10370|10349|10371.5|10350.5|10373.4|10352|10368|10347|45
1649398500000|2022-04-08 06:15:00|10370.8|10349.8|10369.3|10348.3|10372.5|10351.5|10367.5|10346.5|35
1649398800000|2022-04-08 06:20:00|10369|10348|10369.8|10348.8|10369.8|10348.8|10366.3|10345.3|33
1649399100000|2022-04-08 06:25:00|10369|10348|10365.8|10344.8|10370.3|10349.3|10365.3|10344.3|41
1649399400000|2022-04-08 06:30:00|10366.8|10345.8|10367.5|10346.5|10367.8|10346.8|10361.8|10340.8|66
1649399700000|2022-04-08 06:35:00|10366.8|10345.8|10364.5|10343.5|10368.8|10347.8|10363.5|10342.5|38
1649400000000|2022-04-08 06:40:00|10363.8|10342.8|10365.5|10344.5|10369.8|10348.8|10362.5|10341.5|57
1649400300000|2022-04-08 06:45:00|10366.8|10345.8|10362.8|10341.8|10368|10346.3|10362.8|10341.8|51
1649400600000|2022-04-08 06:50:00|10362|10341|10362|10341|10369.3|10348.3|10361|10340|76
1649400900000|2022-04-08 06:55:00|10362.8|10341.8|10358.5|10338.5|10367|10347|10354.3|10334.3|156
1649401200000|2022-04-08 07:00:00|10358.3|10338.3|10368.5|10348.5|10386.8|10366.8|10355.8|10335.8|223
1649401500000|2022-04-08 07:05:00|10368.8|10348.8|10363.8|10343.8|10369.3|10349.3|10360|10340|144
1649401800000|2022-04-08 07:10:00|10364|10344|10372.5|10352.5|10376|10356|10362.5|10342.5|146
1649402100000|2022-04-08 07:15:00|10372.8|10352.8|10372.8|10352.8|10374.8|10354.8|10368.5|10348.5|150
1649402400000|2022-04-08 07:20:00|10373|10353|10371.3|10351.3|10376.8|10356.8|10370.3|10350.3|182
1649402700000|2022-04-08 07:25:00|10370.8|10350.8|10371|10351|10380|10360|10369.5|10349.5|215
1649403000000|2022-04-08 07:30:00|10372|10352|10359|10339|10373.3|10353.3|10353.8|10333.8|175
1649403300000|2022-04-08 07:35:00|10359.5|10339.5|10367|10347|10372|10352|10359.3|10339.3|129
1649403600000|2022-04-08 07:40:00|10367.3|10347.3|10374|10354|10376.8|10356.8|10360.5|10340.5|94
1649403900000|2022-04-08 07:45:00|10374.5|10354.5|10385.3|10365.3|10385.3|10365.3|10370|10350|112
1649404200000|2022-04-08 07:50:00|10386.3|10366.3|10388.8|10368.8|10389.5|10369.5|10383.5|10363.5|107
1649404500000|2022-04-08 07:55:00|10388.5|10368.5|10419|10399|10421.3|10401.3|10388.5|10368.5|156
1649404800000|2022-04-08 08:00:00|10418.8|10398.8|10404.3|10384.3|10418.8|10398.8|10400.3|10380.3|194
1649405100000|2022-04-08 08:05:00|10404.8|10384.8|10409.5|10389.5|10414.3|10394.3|10402.8|10382.8|103
1649405400000|2022-04-08 08:10:00|10409.3|10389.3|10412.3|10392.3|10423.3|10403.3|10408.3|10388.3|101
1649405700000|2022-04-08 08:15:00|10412|10392|10401.5|10381.5|10412|10392|10401.5|10381.5|80
1649406000000|2022-04-08 08:20:00|10402|10382|10413|10393|10421.5|10401.5|10402|10382|74
1649406300000|2022-04-08 08:25:00|10411.8|10391.8|10410.8|10390.8|10416.8|10396.8|10405.8|10385.8|47
1649406600000|2022-04-08 08:30:00|10409.3|10389.3|10410|10390|10415.5|10395.5|10407.3|10387.3|66
1649406900000|2022-04-08 08:35:00|10409.5|10389.5|10406.8|10386.8|10410.5|10390.5|10406.8|10386.8|31
1649407200000|2022-04-08 08:40:00|10406.5|10386.5|10405|10395|10407.5|10397.5|10395|10382.5|63
1649407500000|2022-04-08 08:45:00|10404.8|10394.8|10393|10383|10406.8|10396.8|10389.5|10376.1|75
1649407800000|2022-04-08 08:50:00|10397.1|10377.1|10403.4|10383.4|10403.4|10386.8|10388|10376.1|45
1649408100000|2022-04-08 08:55:00|10399|10389|10393.8|10383.8|10399|10389|10390.5|10380.5|55
1649408400000|2022-04-08 09:00:00|10393.5|10383.5|10389.5|10379.5|10396.5|10386.5|10389.3|10379.3|60
1649408700000|2022-04-08 09:05:00|10389.8|10379.8|10389.3|10379.3|10394.9|10382|10387.8|10374.9|39
1649409000000|2022-04-08 09:10:00|10388.8|10378.8|10383|10373|10389.3|10379.3|10382.3|10368.4|32
1649409300000|2022-04-08 09:15:00|10382.8|10372.8|10391.5|10381.5|10392.3|10382.3|10382.4|10366.9|37
1649409600000|2022-04-08 09:20:00|10391.3|10381.3|10394.3|10384.3|10394.3|10384.3|10387|10377|37
1649409900000|2022-04-08 09:25:00|10394.8|10384.8|10399.5|10389.5|10400.5|10390.5|10393.8|10383.8|41
1649410200000|2022-04-08 09:30:00|10398.8|10388.8|10389.8|10379.8|10398.8|10388.8|10389.8|10379.8|43
1649410500000|2022-04-08 09:35:00|10389.3|10379.3|10386.5|10376.5|10389.5|10379.5|10385.3|10369.4|42
1649410800000|2022-04-08 09:40:00|10386|10376|10384.8|10374.8|10390.5|10380.5|10384.3|10374.3|47
1649411100000|2022-04-08 09:45:00|10384.5|10374.5|10392.3|10382.3|10394.8|10384.8|10383.8|10373.8|42
1649411400000|2022-04-08 09:50:00|10391.3|10381.3|10389.3|10379.3|10395.1|10381.5|10389.3|10375.1|26
1649411700000|2022-04-08 09:55:00|10389|10379|10388.3|10378.3|10389.8|10379.8|10386.5|10376.5|22
1649412000000|2022-04-08 10:00:00|10387.3|10377.3|10383|10373|10387.3|10377.3|10383|10373|38
1649412300000|2022-04-08 10:05:00|10382.8|10372.8|10379.3|10369.3|10386|10372.8|10379|10366|36
1649412600000|2022-04-08 10:10:00|10379|10369|10368.3|10358.3|10382|10369.3|10368.3|10358.3|36
1649412900000|2022-04-08 10:15:00|10368|10358|10374.5|10364.5|10379.4|10364.5|10367.8|10357.8|67
1649413200000|2022-04-08 10:20:00|10374.3|10364.3|10369.5|10359.5|10375.8|10365.8|10368.6|10358.6|54
1649413500000|2022-04-08 10:25:00|10368.5|10358.5|10373|10363|10378|10365|10367.5|10356.4|72
1649413800000|2022-04-08 10:30:00|10373.3|10363.3|10373.8|10363.8|10379.9|10366.3|10372.5|10359.9|65
1649414100000|2022-04-08 10:35:00|10374|10364|10374.5|10364.5|10379.5|10366.8|10373|10358.9|81
1649414400000|2022-04-08 10:40:00|10374.3|10364.3|10374|10364|10374.8|10364.8|10370|10360|44
1649414700000|2022-04-08 10:45:00|10373.8|10363.8|10370.3|10360.3|10376.9|10364|10370|10356.9|29
1649415000000|2022-04-08 10:50:00|10370.8|10360.8|10372.8|10362.8|10374.5|10364.5|10370.5|10360.5|48
1649415300000|2022-04-08 10:55:00|10373.3|10363.3|10375.3|10365.3|10379.3|10369.3|10373.3|10363.3|70
1649415600000|2022-04-08 11:00:00|10375|10365|10370.3|10360.3|10377.5|10367.5|10370|10360|83
1649415900000|2022-04-08 11:05:00|10371.8|10361.8|10358.8|10348.8|10371.8|10361.8|10358.5|10348.5|58
1649416200000|2022-04-08 11:10:00|10358|10348|10362.8|10352.8|10368.8|10358.8|10352.1|10338.8|83
1649416500000|2022-04-08 11:15:00|10362.5|10352.5|10361.8|10351.8|10371|10357.3|10361|10347.9|47
1649416800000|2022-04-08 11:20:00|10362|10352|10374.1|10354.1|10374.1|10357.6|10360|10350|43
1649417100000|2022-04-08 11:25:00|10374.5|10354.5|10386|10376|10392.8|10377.3|10372.3|10354.4|65
1649417400000|2022-04-08 11:30:00|10386.3|10376.3|10393.1|10383.1|10399.8|10386|10381.5|10371.5|88
1649417700000|2022-04-08 11:35:00|10393.6|10383.6|10396.8|10386.8|10399.5|10387.8|10379.3|10365|105
1649418000000|2022-04-08 11:40:00|10397|10387|10389.5|10379.5|10401|10391|10389.3|10379.3|77
1649418300000|2022-04-08 11:45:00|10389.8|10379.8|10376.8|10366.8|10394|10384|10376|10360.6|83
1649418600000|2022-04-08 11:50:00|10377|10367|10368|10358|10379.8|10369.8|10363.8|10350.1|79
1649418900000|2022-04-08 11:55:00|10369.3|10359.3|10377.8|10367.8|10380.1|10368.3|10367.5|10354.3|88
1649419200000|2022-04-08 12:00:00|10378.3|10368.3|10372.8|10362.8|10385.3|10375.3|10372.1|10361.3|126
1649419500000|2022-04-08 12:05:00|10373|10363|10365|10355|10378.8|10368.8|10363.5|10353.5|108
1649419800000|2022-04-08 12:10:00|10365.3|10355.3|10387.8|10377.8|10394.3|10380.8|10352.3|10339.1|201
1649420100000|2022-04-08 12:15:00|10388.3|10378.3|10378.3|10368.3|10394.1|10381.5|10376.5|10366.5|151
1649420400000|2022-04-08 12:20:00|10378.5|10368.5|10386|10376|10390.9|10376.5|10378.5|10367|114
1649420700000|2022-04-08 12:25:00|10386.5|10376.5|10384.3|10374.3|10388.8|10378.8|10380.3|10370.3|94
1649421000000|2022-04-08 12:30:00|10384|10374|10376.8|10366.8|10388.3|10374|10373|10363|148
1649421300000|2022-04-08 12:35:00|10377|10367|10373|10363|10378.3|10368.3|10370.8|10357.8|116
1649421600000|2022-04-08 12:40:00|10372.8|10362.8|10367.8|10357.8|10374.3|10364.3|10364.5|10354.5|142
1649421900000|2022-04-08 12:45:00|10367.5|10357.5|10361.3|10351.3|10371.3|10357.5|10346.8|10333.6|248
1649422200000|2022-04-08 12:50:00|10361.5|10351.5|10363|10353|10366.3|10356.3|10357.3|10347.3|158
1649422500000|2022-04-08 12:55:00|10363.3|10353.3|10357.5|10347.5|10363.3|10353.3|10354.3|10344.3|215
1649422800000|2022-04-08 13:00:00|10357|10347|10352.5|10342.5|10360.1|10349|10345.8|10335.8|331
1649423100000|2022-04-08 13:05:00|10352.8|10342.8|10358.8|10348.8|10361.8|10351.8|10352.3|10337.9|215
1649423400000|2022-04-08 13:10:00|10359|10349|10359.5|10349.5|10364|10352|10356.5|10344|225
1649423700000|2022-04-08 13:15:00|10358.8|10348.8|10362.5|10352.5|10366.5|10355.5|10358.8|10346.5|236
1649424000000|2022-04-08 13:20:00|10362.3|10352.3|10355|10345|10364|10354|10353.5|10340|205
1649424300000|2022-04-08 13:25:00|10353.3|10343.3|10349|10339|10353.5|10343.5|10333.3|10323.3|301
1649424600000|2022-04-08 13:30:00|10348.8|10338.8|10363.8|10353.8|10365.5|10355.5|10348.8|10338.8|411
1649424900000|2022-04-08 13:35:00|10363|10353|10349.3|10339.3|10370.8|10357|10349.3|10339.3|267
1649425200000|2022-04-08 13:40:00|10349|10339|10341.5|10331.5|10349|10339|10336.3|10326.3|348
1649425500000|2022-04-08 13:45:00|10337.3|10327.3|10341.8|10331.8|10343.3|10333.3|10326.8|10316.8|321
1649425800000|2022-04-08 13:50:00|10342.3|10332.3|10334.8|10324.8|10346.3|10336.3|10333.3|10323.3|324
1649426100000|2022-04-08 13:55:00|10333.5|10323.5|10321.8|10311.8|10335.5|10325.5|10320|10310|299
1649426400000|2022-04-08 14:00:00|10321.5|10311.5|10332.3|10322.3|10339.8|10329.8|10319.5|10309.5|253
1649426700000|2022-04-08 14:05:00|10332|10322|10338|10328|10343.6|10332.3|10331.3|10321.3|287
1649427000000|2022-04-08 14:10:00|10337.8|10327.8|10330.5|10320.5|10343|10333|10329.5|10319.5|294
1649427300000|2022-04-08 14:15:00|10330.3|10320.3|10320.8|10310.8|10333.8|10323.8|10318.3|10308.3|329
1649427600000|2022-04-08 14:20:00|10321|10311|10332|10322|10334.8|10324.8|10320|10310|264
1649427900000|2022-04-08 14:25:00|10331.8|10321.8|10326.3|10316.3|10332.5|10322.5|10318.5|10308.5|218
1649428200000|2022-04-08 14:30:00|10326|10316|10331|10321|10340.5|10324.8|10324|10314|157
1649428500000|2022-04-08 14:35:00|10330.3|10320.3|10327.5|10317.5|10332|10322|10321|10311|231
1649428800000|2022-04-08 14:40:00|10327.3|10317.3|10330.8|10320.8|10334.5|10324.5|10321.8|10311.8|226
1649429100000|2022-04-08 14:45:00|10330.5|10320.5|10315|10305|10331.5|10321.5|10313.3|10303.3|307
1649429400000|2022-04-08 14:50:00|10315.3|10305.3|10328|10318|10333.8|10323.8|10315.3|10305.3|315
1649429700000|2022-04-08 14:55:00|10328.3|10318.3|10334.3|10324.3|10335.5|10325.5|10326.3|10316.3|398
1649430000000|2022-04-08 15:00:00|10333|10323|10341|10331|10344.3|10334.3|10329.5|10319.5|258
1649430300000|2022-04-08 15:05:00|10340.8|10330.8|10338.3|10328.3|10341.5|10331.5|10335.3|10325.3|218
1649430600000|2022-04-08 15:10:00|10338|10328|10328.5|10318.5|10339.5|10329.5|10325.3|10315.3|246
1649430900000|2022-04-08 15:15:00|10329|10319|10320|10310|10331.8|10321.8|10319.8|10309.8|215
1649431200000|2022-04-08 15:20:00|10319.8|10309.8|10325.3|10315.3|10328.8|10318.8|10317.8|10307.8|217
1649431500000|2022-04-08 15:25:00|10325.8|10315.8|10323|10313|10335.8|10325.8|10319.5|10307.3|307
1649431800000|2022-04-08 15:30:00|10322.8|10312.8|10326.5|10316.5|10328.5|10318.5|10319.5|10309.5|292
1649432100000|2022-04-08 15:35:00|10326.8|10316.8|10328.5|10318.5|10335.5|10323.8|10326|10312.1|200
1649432400000|2022-04-08 15:40:00|10327.8|10317.8|10329.5|10319.5|10340.3|10326.8|10321.3|10311.3|188
1649432700000|2022-04-08 15:45:00|10329.3|10319.3|10326|10316|10333.5|10323.5|10326|10316|214
1649433000000|2022-04-08 15:50:00|10326.3|10316.3|10321|10311|10331.3|10321.3|10320|10310|154
1649433300000|2022-04-08 15:55:00|10320.8|10310.8|10318.8|10308.8|10323|10313|10318.3|10308.3|261
1649433600000|2022-04-08 16:00:00|10318.5|10308.5|10334.8|10324.8|10338|10328|10317.3|10307.3|254
1649433900000|2022-04-08 16:05:00|10334.5|10324.5|10344.6|10324.6|10344.9|10329.8|10330.8|10320.8|186
1649434200000|2022-04-08 16:10:00|10345|10325|10352.8|10342.8|10354|10343.5|10343|10325|253
1649434500000|2022-04-08 16:15:00|10353|10343|10352|10342|10357.5|10347.5|10351.3|10341.3|225
1649434800000|2022-04-08 16:20:00|10352.3|10342.3|10346.8|10336.8|10353.5|10343.5|10346.8|10336.8|167
1649435100000|2022-04-08 16:25:00|10346.5|10336.5|10341.5|10331.5|10349.8|10339.8|10339.8|10329.8|221
1649435400000|2022-04-08 16:30:00|10341.3|10331.3|10338.8|10328.8|10343.3|10333.3|10336.5|10326.5|230
1649435700000|2022-04-08 16:35:00|10339|10329|10342.8|10332.8|10349.3|10339.3|10339|10329|138
1649436000000|2022-04-08 16:40:00|10343.3|10333.3|10340.3|10330.3|10343.5|10333.5|10338.3|10328.3|188
1649436300000|2022-04-08 16:45:00|10340.8|10330.8|10342|10332|10343.8|10333.8|10338.5|10328.5|201
1649436600000|2022-04-08 16:50:00|10342.3|10332.3|10344.3|10334.3|10344.5|10334.5|10341.5|10331.5|284
1649436900000|2022-04-08 16:55:00|10344|10334|10348.6|10328.6|10349.6|10334|10342.5|10325.6|209
1649635200000|2022-04-11 00:00:00|10352.1|10330.1|10302.8|10282.8|10352.1|10330.1|10296.8|10276.8|38
1649635500000|2022-04-11 00:05:00|10302.3|10282.3|10296.3|10276.3|10302.3|10282.3|10295|10275|123
1649635800000|2022-04-11 00:10:00|10295.8|10275.8|10305.3|10285.3|10305.5|10285.5|10295|10275|62
1649636100000|2022-04-11 00:15:00|10305.8|10285.8|10313|10293|10315.3|10295.3|10304.5|10284.5|115
1649636400000|2022-04-11 00:20:00|10313.5|10293.5|10312.5|10292.5|10314.5|10294.5|10308|10288|108
1649636700000|2022-04-11 00:25:00|10313|10293|10315.3|10295.3|10315.5|10295.5|10312.8|10292.8|105
1649637000000|2022-04-11 00:30:00|10314.8|10294.8|10312.3|10292.3|10315.3|10295.3|10311.3|10291.3|46
1649637300000|2022-04-11 00:35:00|10312|10292|10315.3|10295.3|10315.3|10295.3|10311|10291|54
1649637600000|2022-04-11 00:40:00|10314.5|10294.5|10314.5|10294.5|10315.3|10295.3|10312.8|10292.8|52
1649637900000|2022-04-11 00:45:00|10315|10295|10314.8|10294.8|10318|10298|10314.5|10294.5|60
1649638200000|2022-04-11 00:50:00|10315.3|10295.3|10317.3|10297.3|10318|10298|10313.5|10293.5|56
1649638500000|2022-04-11 00:55:00|10317.8|10297.8|10317.5|10297.5|10319|10299|10316.8|10296.8|75
1649638800000|2022-04-11 01:00:00|10317.3|10297.3|10316|10296|10318|10298|10306|10286|317
1649639100000|2022-04-11 01:05:00|10315|10295|10324.5|10304.5|10327.8|10307.8|10312.8|10292.8|186
1649639400000|2022-04-11 01:10:00|10324.8|10304.8|10326|10306|10327.3|10307.3|10321.3|10301.3|185
1649639700000|2022-04-11 01:15:00|10325.3|10305.3|10319|10299|10325.3|10305.3|10317.3|10297.3|199
1649640000000|2022-04-11 01:20:00|10318.3|10298.3|10320.5|10300.5|10321.8|10301.8|10314.5|10294.5|153
1649640300000|2022-04-11 01:25:00|10320.8|10300.8|10316|10296|10323.5|10303.5|10314.5|10294.5|122
1649640600000|2022-04-11 01:30:00|10315.8|10295.8|10306.5|10286.5|10315.8|10295.8|10299.3|10279.3|160
1649640900000|2022-04-11 01:35:00|10307.8|10287.8|10294.3|10274.3|10307.8|10287.8|10292.5|10272.5|125
1649641200000|2022-04-11 01:40:00|10293.8|10273.8|10294.3|10274.3|10298.5|10278.5|10291.3|10271.3|102
1649641500000|2022-04-11 01:45:00|10294.5|10274.5|10298.3|10278.3|10303.3|10283.3|10293.8|10273.8|158
1649641800000|2022-04-11 01:50:00|10298|10278|10294|10274|10302.8|10282.8|10293|10273|158
1649642100000|2022-04-11 01:55:00|10292.8|10272.8|10294.3|10274.3|10296.3|10276.3|10290.8|10270.8|96
1649642400000|2022-04-11 02:00:00|10293.5|10273.5|10279.8|10259.8|10297|10277|10277.3|10257.3|177
1649642700000|2022-04-11 02:05:00|10279.3|10259.3|10272.8|10252.8|10284|10264|10270.8|10250.8|164
1649643000000|2022-04-11 02:10:00|10272.3|10252.3|10270.8|10250.8|10275.8|10255.8|10270.8|10250.8|121
1649643300000|2022-04-11 02:15:00|10272|10252|10264|10244|10272.3|10252.3|10264|10244|83
1649643600000|2022-04-11 02:20:00|10263.5|10243.5|10261.5|10241.5|10267.8|10247.8|10260.8|10240.8|91
1649643900000|2022-04-11 02:25:00|10262|10242|10266.5|10246.5|10267.8|10247.8|10261.3|10241.3|88
1649644200000|2022-04-11 02:30:00|10266.3|10246.3|10272.8|10252.8|10273.5|10253.5|10263.3|10243.3|202
1649644500000|2022-04-11 02:35:00|10272.3|10252.3|10280.3|10260.3|10280.3|10260.3|10271.5|10251.5|234
1649644800000|2022-04-11 02:40:00|10279.8|10259.8|10282.3|10262.3|10284.3|10264.3|10278.8|10258.8|218
1649645100000|2022-04-11 02:45:00|10281.8|10261.8|10275|10255|10282.3|10262.3|10274.5|10254.5|109
1649645400000|2022-04-11 02:50:00|10274.8|10254.8|10273.8|10253.8|10275|10255|10271|10251|154
1649645700000|2022-04-11 02:55:00|10273.3|10253.3|10270.8|10250.8|10275.5|10255.5|10270.8|10250.8|120
1649646000000|2022-04-11 03:00:00|10270.3|10250.3|10273.5|10253.5|10274.5|10254.5|10269|10249|132
1649646300000|2022-04-11 03:05:00|10274|10254|10277.8|10257.8|10278.8|10258.8|10271.3|10251.3|99
1649646600000|2022-04-11 03:10:00|10277|10257|10279|10259|10281.3|10261.3|10272|10252|96
1649646900000|2022-04-11 03:15:00|10278.5|10258.5|10283.5|10263.5|10285.5|10265.5|10276.8|10256.8|186
1649647200000|2022-04-11 03:20:00|10283.8|10263.8|10280.5|10260.5|10288|10268|10279.3|10259.3|224
1649647500000|2022-04-11 03:25:00|10280|10260|10280.5|10260.5|10282.8|10262.8|10275|10255|169
1649647800000|2022-04-11 03:30:00|10280.3|10260.3|10275.8|10255.8|10280.5|10260.5|10271.8|10251.8|90
1649648100000|2022-04-11 03:35:00|10275.3|10255.3|10275.3|10255.3|10277.8|10257.8|10273.8|10253.8|79
1649648400000|2022-04-11 03:40:00|10275|10255|10273|10253|10277.3|10257.3|10272.5|10252.5|50
1649648700000|2022-04-11 03:45:00|10272.5|10252.5|10273.3|10253.3|10275.3|10255.3|10272.5|10252.5|37
1649649000000|2022-04-11 03:50:00|10272.8|10252.8|10272.3|10252.3|10274.3|10254.3|10271.5|10251.5|46
1649649300000|2022-04-11 03:55:00|10272.8|10252.8|10278|10258|10280.5|10260.5|10271.5|10251.5|106
1649649600000|2022-04-11 04:00:00|10277.5|10257.5|10273.3|10253.3|10280|10260|10273|10253|44
1649649900000|2022-04-11 04:05:00|10273.8|10253.8|10277.8|10257.8|10277.8|10257.8|10273.8|10253.8|36
1649650200000|2022-04-11 04:10:00|10277.3|10257.3|10277|10257|10277.5|10257.5|10276.3|10256.3|52
1649650500000|2022-04-11 04:15:00|10276.8|10256.8|10272.5|10252.5|10277|10257|10272.5|10252.5|51
1649650800000|2022-04-11 04:20:00|10273|10253|10275.8|10255.8|10275.8|10255.8|10272.5|10252.5|51
1649651100000|2022-04-11 04:25:00|10275.5|10255.5|10278|10258|10283.8|10263.8|10275.5|10255.5|75
1649651400000|2022-04-11 04:30:00|10276.8|10256.8|10270.5|10250.5|10277.6|10257.6|10270.5|10250.5|77
1649651700000|2022-04-11 04:35:00|10269.5|10249.5|10267.3|10247.3|10269.5|10249.5|10266.8|10246.8|68
1649652000000|2022-04-11 04:40:00|10266.8|10246.8|10268.5|10248.5|10268.5|10248.5|10265.8|10245.8|29
1649652300000|2022-04-11 04:45:00|10268.8|10248.8|10271.3|10251.3|10271.3|10251.3|10268.3|10248.3|36
1649652600000|2022-04-11 04:50:00|10272.3|10252.3|10277|10257|10277.8|10257.8|10271|10251|43
1649652900000|2022-04-11 04:55:00|10276.8|10256.8|10278.3|10258.3|10279.8|10259.8|10273.8|10253.8|80
1649653200000|2022-04-11 05:00:00|10277.8|10257.8|10275.5|10255.5|10279.3|10259.3|10270.8|10250.8|105
1649653500000|2022-04-11 05:05:00|10276|10256|10275|10255|10276.5|10256.5|10273.8|10253.8|62
1649653800000|2022-04-11 05:10:00|10274|10254|10274.5|10254.5|10275|10255|10272.3|10252.3|51
1649654100000|2022-04-11 05:15:00|10274|10254|10274.3|10254.3|10275.8|10255.8|10273.5|10253.5|43
1649654400000|2022-04-11 05:20:00|10274.8|10254.8|10273.1|10253.1|10276.8|10256.8|10272.5|10252.5|49
1649654700000|2022-04-11 05:25:00|10272.5|10252.5|10267.8|10247.8|10272.5|10252.5|10266.8|10246.8|44
1649655000000|2022-04-11 05:30:00|10267.3|10247.3|10274|10254|10280.5|10260.5|10266.3|10246.3|189
1649655300000|2022-04-11 05:35:00|10273.5|10253.5|10282.8|10262.8|10284|10264|10268.8|10248.8|224
1649655600000|2022-04-11 05:40:00|10283.3|10263.3|10282.8|10262.8|10287.8|10267.8|10281.3|10261.3|253
1649655900000|2022-04-11 05:45:00|10282.3|10262.3|10284|10264|10286.3|10266.3|10277.8|10257.8|194
1649656200000|2022-04-11 05:50:00|10285|10265|10278.8|10258.8|10287.5|10267.5|10277.5|10257.5|160
1649656500000|2022-04-11 05:55:00|10279.3|10259.3|10278.8|10258.8|10279.3|10259.3|10269.5|10249.5|116
1649656800000|2022-04-11 06:00:00|10279.3|10259.3|10287.5|10267.5|10287.5|10267.5|10278.8|10258.8|122
1649657100000|2022-04-11 06:05:00|10286.8|10266.8|10282.3|10262.3|10292.8|10272.8|10282.3|10262.3|111
1649657400000|2022-04-11 06:10:00|10282|10262|10283.3|10263.3|10289.3|10269.3|10278.8|10258.8|150
1649657700000|2022-04-11 06:15:00|10282.8|10262.8|10291.8|10271.8|10291.8|10271.8|10281.3|10261.3|115
1649658000000|2022-04-11 06:20:00|10291.5|10271.5|10274.5|10254.5|10292.3|10272.3|10273|10253|127
1649658300000|2022-04-11 06:25:00|10274|10254|10275.3|10255.3|10280|10260|10273.3|10253.3|134
1649658600000|2022-04-11 06:30:00|10276|10256|10277|10257|10277.5|10257.5|10272.5|10252.5|115
1649658900000|2022-04-11 06:35:00|10276.8|10256.8|10265.8|10245.8|10278|10258|10265.8|10245.8|115
1649659200000|2022-04-11 06:40:00|10266.8|10246.8|10271.8|10251.8|10273.8|10253.8|10263.8|10243.8|129
1649659500000|2022-04-11 06:45:00|10271.5|10251.5|10272.3|10252.3|10275.5|10255.5|10267.8|10247.8|173
1649659800000|2022-04-11 06:50:00|10271.8|10251.8|10259|10239|10272.3|10252.3|10258.8|10238.8|150
1649660100000|2022-04-11 06:55:00|10259.3|10239.3|10257.8|10247.8|10262|10251.8|10253.3|10239.3|241
1649660400000|2022-04-11 07:00:00|10258.3|10248.3|10257.8|10247.8|10262|10252|10251.3|10241.3|241
1649660700000|2022-04-11 07:05:00|10257.5|10247.5|10238|10228|10258|10248|10235|10225|216
1649661000000|2022-04-11 07:10:00|10237.8|10227.8|10237.3|10227.3|10238.8|10228.8|10235.3|10225.3|241
1649661300000|2022-04-11 07:15:00|10237|10227|10237.3|10227.3|10240.5|10230.5|10236|10226|217
1649661600000|2022-04-11 07:20:00|10236.8|10226.8|10225.5|10215.5|10239.3|10229.3|10224.8|10214.8|186
1649661900000|2022-04-11 07:25:00|10225.3|10215.3|10232|10222|10232.5|10222.5|10224.5|10212.3|329
1649662200000|2022-04-11 07:30:00|10231.8|10221.8|10228.8|10218.8|10233.6|10221.8|10225|10213.6|259
1649662500000|2022-04-11 07:35:00|10229|10219|10231.5|10221.5|10238.4|10224.5|10227.5|10216.4|259
1649662800000|2022-04-11 07:40:00|10231.8|10221.8|10232.8|10222.8|10239.3|10229.3|10228|10216.6|217
1649663100000|2022-04-11 07:45:00|10232.5|10222.5|10233.8|10223.8|10239.8|10229|10227.5|10217.5|220
1649663400000|2022-04-11 07:50:00|10239.9|10219.9|10236.5|10226.5|10241.3|10231.3|10232.5|10219.9|224
1649663700000|2022-04-11 07:55:00|10236.8|10226.8|10246.3|10236.3|10248.5|10238.5|10233.5|10223.5|209
1649664000000|2022-04-11 08:00:00|10245.3|10235.3|10246.3|10236.3|10250|10240|10237.3|10227.3|226
1649664300000|2022-04-11 08:05:00|10246.5|10236.5|10233.8|10223.8|10246.5|10236.5|10230.8|10220.8|240
1649664600000|2022-04-11 08:10:00|10234.3|10224.3|10257.3|10247.3|10260|10247.8|10234.3|10224|91
1649664900000|2022-04-11 08:15:00|10259.3|10249.3|10259.3|10249.3|10267.8|10257.8|10254.6|10240.1|139
1649665200000|2022-04-11 08:20:00|10259|10249|10258|10248|10262.8|10252.8|10256.5|10246.5|103
1649665500000|2022-04-11 08:25:00|10257.8|10247.8|10261.5|10251.5|10265.9|10253.8|10249|10233.3|105
1649665800000|2022-04-11 08:30:00|10261|10251|10273.5|10263.5|10276.8|10266.8|10254.5|10240.8|116
1649666100000|2022-04-11 08:35:00|10273.8|10263.8|10294.5|10284.5|10301.8|10291.8|10273.8|10263.8|213
1649666400000|2022-04-11 08:40:00|10294.8|10284.8|10304.3|10294.3|10311.5|10301.5|10294.8|10284.8|138
1649666700000|2022-04-11 08:45:00|10304.5|10294.5|10314.5|10304.5|10316.8|10306.8|10301.8|10291.8|119
1649667000000|2022-04-11 08:50:00|10314.8|10304.8|10309.8|10299.8|10316.9|10306.8|10306.9|10293|88
1649667300000|2022-04-11 08:55:00|10312.3|10302.3|10311|10301|10315.6|10303.8|10308.3|10294.6|74
1649667600000|2022-04-11 09:00:00|10311.8|10301.8|10304.5|10294.5|10316|10306|10304.3|10289.3|77
1649667900000|2022-04-11 09:05:00|10305|10295|10305.8|10295.8|10308.8|10298.8|10303.8|10293.8|58
1649668200000|2022-04-11 09:10:00|10305.3|10295.3|10306.6|10296.6|10313.4|10302.3|10305.3|10290.8|72
1649668500000|2022-04-11 09:15:00|10306.8|10296.8|10313.8|10303.8|10314.8|10304.3|10306.5|10294.8|47
1649668800000|2022-04-11 09:20:00|10313.5|10303.5|10312|10302|10315.8|10305.8|10311.8|10301.8|48
1649669100000|2022-04-11 09:25:00|10312.3|10302.3|10317.3|10307.3|10317.3|10307.3|10312.3|10302.3|42
1649669400000|2022-04-11 09:30:00|10317.5|10307.5|10326.3|10316.3|10329.8|10319.8|10317.3|10307.3|52
1649669700000|2022-04-11 09:35:00|10326.5|10316.5|10325.5|10315.5|10331.3|10319.5|10325.3|10310.6|79
1649670000000|2022-04-11 09:40:00|10324.8|10314.8|10327.8|10317.8|10330.3|10319.5|10319.5|10308.4|83
1649670300000|2022-04-11 09:45:00|10327.5|10317.5|10329|10319|10335.5|10325.5|10326.5|10316.5|62
1649670600000|2022-04-11 09:50:00|10328|10318|10330.8|10320.8|10333|10323|10328|10318|40
1649670900000|2022-04-11 09:55:00|10330.5|10320.5|10326.5|10316.5|10335.5|10325.5|10325|10315|60
1649671200000|2022-04-11 10:00:00|10326.8|10316.8|10325|10315|10329|10319|10320.1|10310.1|69
1649671500000|2022-04-11 10:05:00|10324.8|10314.8|10324|10314|10331.6|10318.8|10322|10311.6|43
1649671800000|2022-04-11 10:10:00|10323.5|10313.5|10321.3|10311.3|10329.9|10319.8|10321|10309.1|49
1649672100000|2022-04-11 10:15:00|10321.5|10311.5|10324.8|10314.8|10328.1|10314.8|10318.1|10308.1|50
1649672400000|2022-04-11 10:20:00|10323.8|10313.8|10313|10303|10326|10316|10312.3|10302.3|74
1649672700000|2022-04-11 10:25:00|10313.3|10303.3|10309.3|10299.3|10319|10307|10308.5|10298.5|80
1649673000000|2022-04-11 10:30:00|10309.5|10299.5|10305.5|10295.5|10312.8|10299.5|10303.8|10292.8|56
1649673300000|2022-04-11 10:35:00|10305.3|10295.3|10306.5|10296.5|10310.5|10300.5|10303.3|10293.3|75
1649673600000|2022-04-11 10:40:00|10306.3|10296.3|10305.5|10295.5|10313.3|10300.5|10303.8|10293.3|77
1649673900000|2022-04-11 10:45:00|10305|10295|10298|10288|10305.8|10295.8|10295.5|10285.5|105
1649674200000|2022-04-11 10:50:00|10298.3|10288.3|10298.8|10288.8|10302|10292|10297.5|10287.5|68
1649674500000|2022-04-11 10:55:00|10299|10289|10294.3|10284.3|10299.8|10289.8|10292.5|10282.5|85
1649674800000|2022-04-11 11:00:00|10294|10284|10293|10283|10300.3|10290.3|10292|10278.8|102
1649675100000|2022-04-11 11:05:00|10292|10282|10292.8|10282.8|10300.6|10287.3|10292|10280.6|53
1649675400000|2022-04-11 11:10:00|10293|10283|10292.5|10282.5|10294|10284|10292|10282|40
1649675700000|2022-04-11 11:15:00|10292|10282|10281.8|10271.8|10297.9|10284.3|10281.5|10271.5|50
1649676000000|2022-04-11 11:20:00|10281.5|10271.5|10278.5|10268.5|10285.8|10275.8|10278.5|10268.5|57
1649676300000|2022-04-11 11:25:00|10278.3|10268.3|10272.8|10262.8|10281.8|10271.8|10272.3|10262.3|138
1649676600000|2022-04-11 11:30:00|10273|10263|10259|10249|10283|10273|10258.5|10248|203
1649676900000|2022-04-11 11:35:00|10259.5|10249.5|10259.5|10249.5|10271.6|10259.4|10257.3|10244.1|153
1649677200000|2022-04-11 11:40:00|10260.3|10250.3|10259.8|10249.8|10265.9|10252|10258.3|10244|102
1649677500000|2022-04-11 11:45:00|10259.5|10249.5|10246.5|10236.5|10261.1|10249.5|10246|10235.5|107
1649677800000|2022-04-11 11:50:00|10246.3|10236.3|10236|10226|10256.3|10242.8|10232|10222|147
1649678100000|2022-04-11 11:55:00|10235.8|10225.8|10246.3|10236.3|10250|10237|10235.8|10222.4|87
1649678400000|2022-04-11 12:00:00|10244.8|10234.8|10248.5|10238.5|10249.3|10239.3|10240.3|10230.3|136
1649678700000|2022-04-11 12:05:00|10248.8|10238.8|10247|10237|10252.5|10240.8|10241|10228.4|120
1649679000000|2022-04-11 12:10:00|10246.8|10236.8|10248.8|10238.8|10255|10241.4|10245.5|10231.6|173
1649679300000|2022-04-11 12:15:00|10249|10239|10256.8|10246.8|10260|10249.5|10249|10239|124
1649679600000|2022-04-11 12:20:00|10256.5|10246.5|10256|10246|10258.5|10248.5|10255.8|10245.8|79
1649679900000|2022-04-11 12:25:00|10257|10247|10258.5|10248.5|10258.8|10248.8|10256|10246|93
1649680200000|2022-04-11 12:30:00|10258.8|10248.8|10236.3|10226.3|10258.8|10248.8|10235.5|10221.4|205
1649680500000|2022-04-11 12:35:00|10236.8|10226.8|10236.8|10226.8|10240.8|10230.8|10235.3|10225.3|207
1649680800000|2022-04-11 12:40:00|10237|10227|10241.8|10231.8|10246.5|10236.5|10235.8|10225.8|245
1649681100000|2022-04-11 12:45:00|10242|10232|10239.8|10229.8|10244.3|10234.3|10235.8|10223.5|217
1649681400000|2022-04-11 12:50:00|10240|10230|10245.8|10235.8|10246.5|10236.5|10235.3|10225.3|189
1649681700000|2022-04-11 12:55:00|10245.5|10235.5|10244|10234|10252.8|10242.8|10237.8|10227.8|294
1649682000000|2022-04-11 13:00:00|10243.8|10233.8|10257.8|10247.8|10261.8|10251.8|10235.8|10225.8|529
1649682300000|2022-04-11 13:05:00|10257|10247|10250.3|10240.3|10263.5|10253.5|10247.3|10237.3|413
1649682600000|2022-04-11 13:10:00|10249.8|10239.8|10240|10230|10252|10242|10235.8|10225.8|414
1649682900000|2022-04-11 13:15:00|10240.3|10230.3|10245|10235|10248.8|10238.8|10235.3|10222.3|447
1649683200000|2022-04-11 13:20:00|10244.8|10234.8|10241.3|10231.3|10245.8|10235.8|10235.8|10225.8|336
1649683500000|2022-04-11 13:25:00|10241|10231|10221.5|10211.5|10245.8|10235.8|10218.3|10206.4|379
1649683800000|2022-04-11 13:30:00|10221|10211|10211.8|10201.8|10226.3|10216.3|10206|10194.8|497
1649684100000|2022-04-11 13:35:00|10211.5|10201.5|10219.3|10209.3|10222|10212|10205.5|10192.8|438
1649684400000|2022-04-11 13:40:00|10219.5|10209.5|10213|10203|10221.3|10211.3|10210.8|10200.8|387
1649684700000|2022-04-11 13:45:00|10213.3|10203.3|10221.8|10211.8|10230.3|10216.3|10210|10200|397
1649685000000|2022-04-11 13:50:00|10221.5|10211.5|10223.3|10213.3|10231.1|10218.8|10216.8|10203.1|411
1649685300000|2022-04-11 13:55:00|10223|10213|10228.3|10218.3|10228.8|10218.8|10215.8|10203.1|378
1649685600000|2022-04-11 14:00:00|10228.5|10218.5|10238.3|10228.3|10240.5|10228.8|10225.5|10215.5|369
1649685900000|2022-04-11 14:05:00|10238.5|10228.5|10240.8|10230.8|10243.5|10233.5|10235.3|10225.3|374
1649686200000|2022-04-11 14:10:00|10240.5|10230.5|10235.8|10225.8|10240.5|10230.5|10235.3|10225.3|377
1649686500000|2022-04-11 14:15:00|10236|10226|10238.5|10228.5|10242.1|10231.8|10235.3|10222.1|257
1649686800000|2022-04-11 14:20:00|10238.3|10228.3|10237.3|10227.3|10244|10234|10235.3|10225.3|318
1649687100000|2022-04-11 14:25:00|10237.5|10227.5|10221.8|10211.8|10242.5|10232.5|10215.8|10205.8|293
1649687400000|2022-04-11 14:30:00|10221.5|10211.5|10221.5|10211.5|10234.5|10224.5|10218.5|10208.5|402
1649687700000|2022-04-11 14:35:00|10221.3|10211.3|10222.3|10212.3|10225.3|10213.3|10216.3|10203.8|266
1649688000000|2022-04-11 14:40:00|10222|10212|10222.5|10212.5|10228.8|10218.8|10220|10210|300
1649688300000|2022-04-11 14:45:00|10222|10212|10231.5|10221.5|10234.5|10224.5|10220.5|10210.5|304
1649688600000|2022-04-11 14:50:00|10231.3|10221.3|10227.8|10217.8|10237|10227|10227.3|10217.3|349
1649688900000|2022-04-11 14:55:00|10227.5|10217.5|10219.5|10209.5|10229.5|10218|10218.8|10208.8|208
1649689200000|2022-04-11 15:00:00|10219|10209|10211.3|10201.3|10222|10212|10211.3|10201.3|282
1649689500000|2022-04-11 15:05:00|10211.5|10201.5|10210|10200|10212.5|10202.5|10207.8|10197.8|292
1649689800000|2022-04-11 15:10:00|10209.8|10199.8|10205.5|10195.5|10215.6|10201.3|10205|10187.6|310
1649690100000|2022-04-11 15:15:00|10205.3|10195.3|10197|10187|10206|10196|10193.5|10180.6|333
1649690400000|2022-04-11 15:20:00|10196.8|10186.8|10198.8|10188.8|10201.8|10191.8|10193.5|10183.5|273
1649690700000|2022-04-11 15:25:00|10199|10189|10197.3|10187.3|10204.4|10192.5|10195.8|10184.1|296
1649691000000|2022-04-11 15:30:00|10197|10187|10204.8|10194.8|10205.3|10195.3|10194.5|10184.5|282
1649691300000|2022-04-11 15:35:00|10205|10195|10196.8|10186.8|10205.5|10195.5|10193.8|10183.8|250
1649691600000|2022-04-11 15:40:00|10197.8|10187.8|10205|10195|10209.3|10199.3|10194|10183.4|304
1649691900000|2022-04-11 15:45:00|10205.3|10195.3|10207|10197|10213.8|10202.5|10198.5|10188.5|373
1649692200000|2022-04-11 15:50:00|10207.3|10197.3|10192.8|10182.8|10211.3|10197.4|10191.5|10181.5|224
1649692500000|2022-04-11 15:55:00|10192.3|10182.3|10184.8|10174.8|10193|10183|10181|10171|228
1649692800000|2022-04-11 16:00:00|10184.5|10174.5|10174.8|10164.8|10185.5|10175.5|10174.5|10164.5|209
1649693100000|2022-04-11 16:05:00|10174.5|10164.5|10174.5|10164.5|10177.5|10167.5|10172.5|10162.5|140
1649693400000|2022-04-11 16:10:00|10173.8|10163.8|10173|10163|10178.8|10168.8|10171.8|10161.8|239
1649693700000|2022-04-11 16:15:00|10173.3|10163.3|10174.5|10164.5|10178.1|10165.5|10170.8|10157.9|215
1649694000000|2022-04-11 16:20:00|10174.3|10164.3|10176.5|10166.5|10180|10170|10170.8|10160.8|225
1649694300000|2022-04-11 16:25:00|10176|10166|10171.3|10161.3|10180.5|10170.5|10171.3|10160.5|197
1649694600000|2022-04-11 16:30:00|10174|10164|10172|10162|10174.8|10164.8|10170.3|10160.3|232
1649694900000|2022-04-11 16:35:00|10171.8|10161.8|10174.3|10164.3|10178.5|10168.5|10171.3|10161.3|271
1649695200000|2022-04-11 16:40:00|10174.5|10164.5|10172|10162|10176.4|10166.3|10169.5|10156.4|274
1649695500000|2022-04-11 16:45:00|10172.3|10162.3|10175|10165|10178.3|10168.3|10169.5|10157.6|246
1649695800000|2022-04-11 16:50:00|10174.3|10164.3|10168|10158|10176|10166|10164|10154|249
1649696100000|2022-04-11 16:55:00|10167.3|10157.3|10173.6|10153.6|10178.4|10158.4|10166|10149.1|304
1649721600000|2022-04-12 00:00:00|10181.3|10161.3|10182.5|10162.5|10188.3|10168.3|10179.5|10159.5|43
1649721900000|2022-04-12 00:05:00|10183|10163|10187|10167|10188.5|10168.5|10181.3|10161.3|83
1649722200000|2022-04-12 00:10:00|10187.3|10167.3|10191.3|10171.3|10198.8|10178.8|10187|10167|114
1649722500000|2022-04-12 00:15:00|10190.3|10170.3|10190.3|10170.3|10196|10176|10189.9|10169.9|107
1649722800000|2022-04-12 00:20:00|10190.8|10170.8|10189.5|10169.5|10191.5|10171.5|10184|10164|96
1649723100000|2022-04-12 00:25:00|10189.8|10169.8|10191.8|10171.8|10191.8|10171.8|10186.3|10166.3|65
1649723400000|2022-04-12 00:30:00|10192.3|10172.3|10190.5|10170.5|10195.3|10175.3|10189.5|10169.5|82
1649723700000|2022-04-12 00:35:00|10191|10171|10197.8|10177.8|10200|10180|10190.8|10170.8|57
1649724000000|2022-04-12 00:40:00|10197.3|10177.3|10191.3|10171.3|10201.5|10181.5|10191|10171|77
1649724300000|2022-04-12 00:45:00|10191.8|10171.8|10195|10175|10195.5|10175.5|10184.5|10164.5|105
1649724600000|2022-04-12 00:50:00|10195.3|10175.3|10190.3|10170.3|10197.5|10177.5|10186.5|10166.5|99
1649724900000|2022-04-12 00:55:00|10189.3|10169.3|10195.8|10175.8|10196.5|10176.5|10188|10168|73
1649725200000|2022-04-12 01:00:00|10196|10176|10201.3|10181.3|10204.5|10184.5|10195.3|10175.3|230
1649725500000|2022-04-12 01:05:00|10201.5|10181.5|10201.8|10181.8|10206|10186|10198.3|10178.3|114
1649725800000|2022-04-12 01:10:00|10202.3|10182.3|10214.8|10194.8|10215.5|10195.5|10202.3|10182.3|142
1649726100000|2022-04-12 01:15:00|10214.3|10194.3|10215.5|10195.5|10220.8|10200.8|10210.8|10190.8|103
1649726400000|2022-04-12 01:20:00|10216|10196|10230.3|10210.3|10233.8|10213.8|10215.5|10195.5|168
1649726700000|2022-04-12 01:25:00|10229.5|10209.5|10231.5|10211.5|10232.3|10212.3|10228.8|10208.8|102
1649727000000|2022-04-12 01:30:00|10230.5|10210.5|10236.8|10216.8|10239.1|10219.1|10229.1|10209.1|150
1649727300000|2022-04-12 01:35:00|10237.3|10217.3|10239|10219|10244|10224|10236.8|10216.8|124
1649727600000|2022-04-12 01:40:00|10238.5|10218.5|10235.3|10215.3|10240.8|10220.8|10231|10211|159
1649727900000|2022-04-12 01:45:00|10234.5|10214.5|10240.1|10220.1|10240.1|10220.1|10230.8|10210.8|164
1649728200000|2022-04-12 01:50:00|10241|10221|10234|10214|10241.9|10221.9|10229|10209|136
1649728500000|2022-04-12 01:55:00|10233.8|10213.8|10235.3|10215.3|10236.8|10216.8|10228.5|10208.5|158
1649728800000|2022-04-12 02:00:00|10234.8|10214.8|10227|10207|10238.5|10218.5|10226|10206|150
1649729100000|2022-04-12 02:05:00|10228|10208|10232.5|10212.5|10233|10213|10228|10208|83
1649729400000|2022-04-12 02:10:00|10233.5|10213.5|10236|10216|10236.3|10216.3|10230.5|10210.5|82
1649729700000|2022-04-12 02:15:00|10236.3|10216.3|10232.5|10212.5|10238|10218|10230.3|10210.3|54
1649730000000|2022-04-12 02:20:00|10232.3|10212.3|10223.5|10203.5|10232.3|10212.3|10223.3|10203.3|87
1649730300000|2022-04-12 02:25:00|10223|10203|10232.5|10212.5|10234.3|10214.3|10223|10203|87
1649730600000|2022-04-12 02:30:00|10232|10212|10244|10224|10246.5|10226.5|10232|10212|132
1649730900000|2022-04-12 02:35:00|10243.8|10223.8|10253|10233|10254.5|10234.5|10243.8|10223.8|99
1649731200000|2022-04-12 02:40:00|10252.8|10232.8|10252.8|10232.8|10254|10234|10249.4|10229.4|79
1649731500000|2022-04-12 02:45:00|10253.5|10233.5|10250.8|10230.8|10255|10235|10248|10228|100
1649731800000|2022-04-12 02:50:00|10251.3|10231.3|10253.5|10233.5|10255|10235|10250|10230|68
1649732100000|2022-04-12 02:55:00|10254|10234|10254.8|10234.8|10255.3|10235.3|10247.3|10227.3|93
1649732400000|2022-04-12 03:00:00|10255.3|10235.3|10252.5|10232.5|10255.3|10235.3|10252|10232|86
1649732700000|2022-04-12 03:05:00|10253|10233|10252.8|10232.8|10254.5|10234.5|10246.5|10226.5|81
1649733000000|2022-04-12 03:10:00|10253.3|10233.3|10253.3|10233.3|10255|10235|10248.3|10228.3|79
1649733300000|2022-04-12 03:15:00|10252.3|10232.3|10246|10226|10255|10235|10240.8|10220.8|113
1649733600000|2022-04-12 03:20:00|10246.3|10226.3|10248.3|10228.3|10249|10229|10241|10221|118
1649733900000|2022-04-12 03:25:00|10247.5|10227.5|10250.3|10230.3|10253.3|10233.3|10247.3|10227.3|84
1649734200000|2022-04-12 03:30:00|10249.8|10229.8|10244.5|10224.5|10250|10230|10244.3|10224.3|63
1649734500000|2022-04-12 03:35:00|10243.8|10223.8|10237.5|10217.5|10243.8|10223.8|10236.8|10216.8|68
1649734800000|2022-04-12 03:40:00|10238|10218|10238.8|10218.8|10240.8|10220.8|10237|10217|39
1649735100000|2022-04-12 03:45:00|10238.5|10218.5|10244.5|10224.5|10247|10227|10238.5|10218.5|57
1649735400000|2022-04-12 03:50:00|10245.3|10225.3|10240.8|10220.8|10247|10227|10240.3|10220.3|69
1649735700000|2022-04-12 03:55:00|10240.5|10220.5|10238|10218|10241.3|10221.3|10237.8|10217.8|26
1649736000000|2022-04-12 04:00:00|10237.5|10217.5|10236.8|10216.8|10238.5|10218.5|10236.8|10216.8|19
1649736300000|2022-04-12 04:05:00|10236.5|10216.5|10238.5|10218.5|10238.8|10218.8|10236.5|10216.5|14
1649736600000|2022-04-12 04:10:00|10238|10218|10238.8|10218.8|10239.8|10219.8|10237.8|10217.8|10
1649736900000|2022-04-12 04:15:00|10238.5|10218.5|10239|10219|10239|10219|10237|10217|15
1649737200000|2022-04-12 04:20:00|10238.8|10218.8|10238.8|10218.8|10239.3|10219.3|10238.3|10218.3|9
1649737500000|2022-04-12 04:25:00|10239.3|10219.3|10236|10216|10239.5|10219.5|10236|10216|19
1649737800000|2022-04-12 04:30:00|10235.5|10215.5|10233.3|10213.3|10236.8|10216.8|10229.5|10209.5|49
1649738100000|2022-04-12 04:35:00|10233.5|10213.5|10231.5|10211.5|10233.5|10213.5|10229.5|10209.5|33
1649738400000|2022-04-12 04:40:00|10232|10212|10232|10212|10236|10216|10231.5|10211.5|24
1649738700000|2022-04-12 04:45:00|10232.8|10212.8|10233.8|10213.8|10235|10215|10232.8|10212.8|42
1649739000000|2022-04-12 04:50:00|10233.3|10213.3|10234|10214|10235.8|10215.8|10231.5|10211.5|32
1649739300000|2022-04-12 04:55:00|10233.3|10213.3|10228|10208|10233.8|10213.8|10228|10208|34
1649739600000|2022-04-12 05:00:00|10228.5|10208.5|10223|10203|10231.5|10211.5|10220|10200|88
1649739900000|2022-04-12 05:05:00|10222.8|10202.8|10229.8|10209.8|10229.8|10209.8|10222.8|10202.8|71
1649740200000|2022-04-12 05:10:00|10229.3|10209.3|10242.3|10222.3|10243|10223|10229.3|10209.3|65
1649740500000|2022-04-12 05:15:00|10242.8|10222.8|10268|10248|10268.3|10248.3|10242.8|10222.8|97
1649740800000|2022-04-12 05:20:00|10267.5|10247.5|10258.9|10238.9|10267.5|10247.5|10254|10234|169
1649741100000|2022-04-12 05:25:00|10260|10240|10250.5|10230.5|10265.8|10245.8|10246.8|10226.8|150
1649741400000|2022-04-12 05:30:00|10251|10231|10244|10224|10255.8|10235.8|10242.5|10222.5|242
1649741700000|2022-04-12 05:35:00|10243.5|10223.5|10254.8|10234.8|10254.8|10234.8|10241.8|10221.8|138
1649742000000|2022-04-12 05:40:00|10254.3|10234.3|10257.3|10237.3|10258.3|10238.3|10248|10228|85
1649742300000|2022-04-12 05:45:00|10256.8|10236.8|10253.8|10233.8|10257.5|10237.5|10249.8|10229.8|83
1649742600000|2022-04-12 05:50:00|10254.3|10234.3|10247.8|10227.8|10255.3|10235.3|10243.8|10223.8|101
1649742900000|2022-04-12 05:55:00|10247.5|10227.5|10237|10217|10247.5|10227.5|10235.8|10215.8|84
1649743200000|2022-04-12 06:00:00|10236.8|10216.8|10235|10215|10239.5|10219.5|10225|10205|109
1649743500000|2022-04-12 06:05:00|10234.5|10214.5|10246.3|10226.3|10248.3|10228.3|10234.5|10214.5|84
1649743800000|2022-04-12 06:10:00|10246.8|10226.8|10245.5|10225.5|10247|10227|10244.5|10224.5|45
1649744100000|2022-04-12 06:15:00|10246.3|10226.3|10236.8|10216.8|10248.5|10228.5|10236.5|10216.5|97
1649744400000|2022-04-12 06:20:00|10236.5|10216.5|10238.8|10218.8|10241.3|10221.3|10233.3|10213.3|88
1649744700000|2022-04-12 06:25:00|10238.5|10218.5|10241.3|10221.3|10241.8|10221.8|10238|10218|94
1649745000000|2022-04-12 06:30:00|10242|10222|10242.3|10222.3|10244.5|10224.5|10235.5|10215.5|78
1649745300000|2022-04-12 06:35:00|10242.8|10222.8|10240|10220|10244.5|10224.5|10240|10220|67
1649745600000|2022-04-12 06:40:00|10240.5|10220.5|10241.5|10221.5|10244.3|10224.3|10237.3|10217.3|96
1649745900000|2022-04-12 06:45:00|10241.3|10221.3|10238|10218|10241.8|10221.8|10236.5|10216.5|90
1649746200000|2022-04-12 06:50:00|10237.8|10217.8|10237.3|10217.3|10238.8|10218.8|10232.3|10212.3|141
1649746500000|2022-04-12 06:55:00|10237|10217|10229.5|10219.5|10237|10223.5|10227.8|10214.3|191
1649746800000|2022-04-12 07:00:00|10230|10220|10224.8|10214.8|10236.9|10223.5|10217.8|10207.8|293
1649747100000|2022-04-12 07:05:00|10224.5|10214.5|10222|10212|10228.8|10218.8|10216.5|10206.5|255
1649747400000|2022-04-12 07:10:00|10221.5|10211.5|10225.3|10215.3|10227|10215.8|10216.3|10206.3|184
1649747700000|2022-04-12 07:15:00|10225.8|10215.8|10227|10217|10230.3|10220.3|10221.5|10211.5|162
1649748000000|2022-04-12 07:20:00|10226.5|10216.5|10230.3|10220.3|10236.5|10226.5|10223.3|10213.3|192
1649748300000|2022-04-12 07:25:00|10229.8|10219.8|10234.5|10224.5|10251.5|10241.5|10229.8|10219.8|189
1649748600000|2022-04-12 07:30:00|10234.3|10224.3|10250.3|10240.3|10253.3|10242|10232|10222|156
1649748900000|2022-04-12 07:35:00|10250|10240|10243.8|10233.8|10253|10243|10242.5|10232.5|156
1649749200000|2022-04-12 07:40:00|10243.5|10233.5|10248|10238|10251.5|10241.5|10242|10232|106
1649749500000|2022-04-12 07:45:00|10247.3|10237.3|10252.5|10242.5|10253.3|10243.3|10246|10236|146
1649749800000|2022-04-12 07:50:00|10252.3|10242.3|10267.3|10257.3|10274.3|10264.3|10252|10242|209
1649750100000|2022-04-12 07:55:00|10267|10257|10259|10249|10268|10258|10258|10245.9|149
1649750400000|2022-04-12 08:00:00|10258.8|10248.8|10264|10254|10269.8|10257.9|10256.3|10246.3|155
1649750700000|2022-04-12 08:05:00|10264.3|10254.3|10272|10262|10272.8|10262.8|10263.5|10253.5|153
1649751000000|2022-04-12 08:10:00|10271.5|10261.5|10264.8|10254.8|10272.3|10262.3|10261.8|10251.8|173
1649751300000|2022-04-12 08:15:00|10264.3|10254.3|10253.8|10243.8|10264.3|10254.3|10248|10235.6|175
1649751600000|2022-04-12 08:20:00|10252.3|10242.3|10248.8|10238.8|10258.3|10248.3|10248.3|10238.3|199
1649751900000|2022-04-12 08:25:00|10248.5|10238.5|10249.3|10239.3|10260.3|10247|10244|10234|179
1649752200000|2022-04-12 08:30:00|10248.8|10238.8|10264|10254|10268|10258|10247.8|10237.8|192
1649752500000|2022-04-12 08:35:00|10263.8|10253.8|10271|10261|10272.3|10262.3|10263|10253|144
1649752800000|2022-04-12 08:40:00|10270.8|10260.8|10284|10274|10289.9|10279|10270.8|10260.8|265
1649753100000|2022-04-12 08:45:00|10285|10275|10277|10267|10286.5|10276.5|10271.8|10260.8|167
1649753400000|2022-04-12 08:50:00|10277.3|10267.3|10275.3|10265.3|10279|10269|10274.3|10264.3|148
1649753700000|2022-04-12 08:55:00|10276|10266|10275|10265|10279.5|10269.5|10274|10264|125
1649754000000|2022-04-12 09:00:00|10274.8|10264.8|10269.3|10259.3|10280.3|10270.3|10269.3|10259.3|133
1649754300000|2022-04-12 09:05:00|10269|10259|10262.8|10252.8|10272.3|10262.3|10261.5|10251.5|128
1649754600000|2022-04-12 09:10:00|10262.3|10252.3|10263.3|10253.3|10269.5|10259.5|10261.8|10248.1|140
1649754900000|2022-04-12 09:15:00|10264.3|10254.3|10258|10248|10264.5|10254.3|10256.8|10244.5|68
1649755200000|2022-04-12 09:20:00|10257.3|10247.3|10261.5|10251.5|10264.8|10254.8|10257.3|10244.8|129
1649755500000|2022-04-12 09:25:00|10261.8|10251.8|10269.5|10259.5|10273.5|10261.5|10261.8|10251.8|155
1649755800000|2022-04-12 09:30:00|10269.8|10259.8|10261.8|10251.8|10270.8|10260.8|10260.3|10250.3|137
1649756100000|2022-04-12 09:35:00|10261.5|10251.5|10264.3|10254.3|10264.3|10254.3|10259.3|10249.3|120
1649756400000|2022-04-12 09:40:00|10264|10254|10268.8|10258.8|10268.8|10258.8|10261.5|10251.5|96
1649756700000|2022-04-12 09:45:00|10268.3|10258.3|10268.8|10258.8|10269.8|10259.8|10261|10251|115
1649757000000|2022-04-12 09:50:00|10269|10259|10278.5|10268.5|10280.5|10270.5|10268.5|10258.5|95
1649757300000|2022-04-12 09:55:00|10278.8|10268.8|10272.8|10262.8|10281|10271|10272|10262|132
1649757600000|2022-04-12 10:00:00|10272.5|10262.5|10271.3|10261.3|10274.3|10264.3|10264.8|10254.8|166
1649757900000|2022-04-12 10:05:00|10271.8|10261.8|10274.8|10264.8|10276.8|10266.8|10270.5|10260.5|124
1649758200000|2022-04-12 10:10:00|10279|10259|10268.8|10258.8|10279|10265.8|10267|10257|144
1649758500000|2022-04-12 10:15:00|10269|10259|10264.8|10254.8|10272.3|10262.3|10264.8|10254.8|80
1649758800000|2022-04-12 10:20:00|10263.8|10253.8|10266.8|10256.8|10269.3|10259.3|10263.3|10253.3|100
1649759100000|2022-04-12 10:25:00|10267|10257|10263|10253|10267|10257|10261.5|10251.5|84
1649759400000|2022-04-12 10:30:00|10262.8|10252.8|10262.3|10252.3|10267.3|10257.3|10259.5|10249.5|119
1649759700000|2022-04-12 10:35:00|10262|10252|10258.3|10248.3|10262.8|10252.8|10258|10248|94
1649760000000|2022-04-12 10:40:00|10257.5|10247.5|10250.8|10240.8|10261.3|10249.8|10250.8|10240.8|94
1649760300000|2022-04-12 10:45:00|10251|10241|10253.5|10243.5|10256.8|10246.8|10249.8|10239.8|97
1649760600000|2022-04-12 10:50:00|10253.8|10243.8|10249.5|10239.5|10254.3|10244.3|10249.5|10239.5|73
1649760900000|2022-04-12 10:55:00|10250|10240|10246.8|10236.8|10253.3|10243.3|10246.3|10236.3|60
1649761200000|2022-04-12 11:00:00|10246.5|10236.5|10252.8|10242.8|10254|10244|10246.5|10236.5|119
1649761500000|2022-04-12 11:05:00|10252.5|10242.5|10249.5|10239.5|10260.4|10246.8|10249.5|10239.5|99
1649761800000|2022-04-12 11:10:00|10249.3|10239.3|10254|10244|10255.8|10245.8|10247.5|10237.5|123
1649762100000|2022-04-12 11:15:00|10253.8|10243.8|10250.3|10240.3|10254|10243.8|10248|10234|148
1649762400000|2022-04-12 11:20:00|10250|10240|10249.3|10239.3|10251|10241|10246.8|10236.8|76
1649762700000|2022-04-12 11:25:00|10249|10239|10249|10239|10253.8|10243.8|10246.8|10236.8|116
1649763000000|2022-04-12 11:30:00|10248.8|10238.8|10236.8|10226.8|10251|10241|10232|10222|253
1649763300000|2022-04-12 11:35:00|10235|10225|10236.8|10226.8|10238.5|10228.5|10228|10215.6|201
1649763600000|2022-04-12 11:40:00|10237.3|10227.3|10233.8|10223.8|10240.5|10230.5|10232.5|10222.5|193
1649763900000|2022-04-12 11:45:00|10234.3|10224.3|10240.3|10230.3|10241.8|10231.8|10234.3|10221.5|181
1649764200000|2022-04-12 11:50:00|10240.5|10230.5|10244|10234|10246.5|10236.5|10240|10230|121
1649764500000|2022-04-12 11:55:00|10243.8|10233.8|10243|10233|10251.4|10237.5|10239.3|10229.3|154
1649764800000|2022-04-12 12:00:00|10248|10238|10239.8|10229.8|10253|10243|10235.8|10225.8|202
1649765100000|2022-04-12 12:05:00|10240|10230|10232|10222|10243.3|10233.3|10231|10221|223
1649765400000|2022-04-12 12:10:00|10231.3|10221.3|10223.5|10213.5|10233|10223|10218.5|10208.5|247
1649765700000|2022-04-12 12:15:00|10222.3|10212.3|10217|10207|10224|10214|10216.8|10206.8|134
1649766000000|2022-04-12 12:20:00|10217.5|10207.5|10217.8|10207.8|10226.1|10214.3|10213.8|10203.8|161
1649766300000|2022-04-12 12:25:00|10217.5|10207.5|10217.3|10207.3|10221.5|10211.5|10214.4|10200.5|148
1649766600000|2022-04-12 12:30:00|10218.8|10208.8|10243.3|10233.3|10247.8|10237.8|10218.8|10208.8|432
1649766900000|2022-04-12 12:35:00|10243|10233|10224|10214|10246|10233.5|10217.5|10205.8|338
1649767200000|2022-04-12 12:40:00|10223.8|10213.8|10244.5|10234.5|10250.5|10240.5|10223|10213|354
1649767500000|2022-04-12 12:45:00|10245|10235|10240.5|10230.5|10251|10241|10237.8|10227.8|257
1649767800000|2022-04-12 12:50:00|10240.8|10230.8|10241.3|10231.3|10251.6|10236.4|10233.5|10219.1|333
1649768100000|2022-04-12 12:55:00|10241.8|10231.8|10226.3|10216.3|10243|10233|10225.8|10215.8|276
1649768400000|2022-04-12 13:00:00|10226.5|10216.5|10236.8|10226.8|10243|10233|10224|10214|436
1649768700000|2022-04-12 13:05:00|10236.5|10226.5|10236.8|10226.8|10242|10231.8|10233.5|10222|324
1649769000000|2022-04-12 13:10:00|10236.3|10226.3|10233|10223|10239.3|10229.3|10228.5|10218.5|333
1649769300000|2022-04-12 13:15:00|10232.8|10222.8|10237.8|10227.8|10242.5|10232.5|10228.3|10217.9|292
1649769600000|2022-04-12 13:20:00|10237.3|10227.3|10236.5|10226.5|10245.3|10235.3|10235.5|10225.5|303
1649769900000|2022-04-12 13:25:00|10236.8|10226.8|10241.5|10231.5|10242|10232|10235.8|10225.8|242
1649770200000|2022-04-12 13:30:00|10241.8|10231.8|10237|10227|10244.5|10234.3|10236|10224.5|343
1649770500000|2022-04-12 13:35:00|10236.8|10226.8|10253.8|10243.8|10253.8|10243.8|10235|10225|371
1649770800000|2022-04-12 13:40:00|10254|10244|10251.8|10241.8|10255.5|10245.5|10238.3|10228.3|391
1649771100000|2022-04-12 13:45:00|10252|10242|10246.5|10236.5|10256.5|10246.5|10241.5|10231.5|369
1649771400000|2022-04-12 13:50:00|10246|10236|10241.5|10231.5|10246|10236|10235.5|10225.5|371
1649771700000|2022-04-12 13:55:00|10241|10231|10231.8|10221.8|10241.6|10231|10225.5|10215.5|331
1649772000000|2022-04-12 14:00:00|10232.5|10222.5|10231.5|10221.5|10234.3|10224.3|10226.5|10216.5|276
1649772300000|2022-04-12 14:05:00|10231.3|10221.3|10234.3|10224.3|10240.5|10230.5|10229|10219|313
1649772600000|2022-04-12 14:10:00|10235|10225|10235.8|10225.8|10240.6|10229.5|10233.3|10220.6|292
1649772900000|2022-04-12 14:15:00|10236|10226|10236.5|10226.5|10243.5|10233.5|10234.8|10224.8|276
1649773200000|2022-04-12 14:20:00|10236.3|10226.3|10241|10231|10244.5|10234.5|10236.3|10226.3|407
1649773500000|2022-04-12 14:25:00|10240|10230|10240.5|10230.5|10247|10237|10236.8|10226.8|330
1649773800000|2022-04-12 14:30:00|10242|10232|10257.8|10247.8|10260.9|10248.5|10240.8|10230.8|260
1649774100000|2022-04-12 14:35:00|10257.5|10247.5|10262.8|10252.8|10264.9|10254.9|10254.8|10240.6|308
1649774400000|2022-04-12 14:40:00|10262.5|10252.5|10270|10260|10272.5|10262.5|10260.8|10250.8|298
1649774700000|2022-04-12 14:45:00|10270.8|10260.8|10278.8|10268.8|10281.8|10271.8|10270.5|10260.5|310
1649775000000|2022-04-12 14:50:00|10279|10269|10290.5|10280.5|10292|10282|10277.5|10267.5|235
1649775300000|2022-04-12 14:55:00|10290.8|10280.8|10305.5|10295.5|10307.4|10296.8|10286.8|10276.8|314
1649775600000|2022-04-12 15:00:00|10305.8|10295.8|10310.5|10300.5|10314.9|10303|10300.5|10288.4|398
1649775900000|2022-04-12 15:05:00|10311|10301|10299.3|10289.3|10317.1|10305.6|10298.5|10286.3|355
1649776200000|2022-04-12 15:10:00|10298.5|10288.5|10290.8|10280.8|10299.5|10289.5|10281.5|10269.5|368
1649776500000|2022-04-12 15:15:00|10291|10281|10299.3|10289.3|10299.3|10289.3|10286.5|10276.5|255
1649776800000|2022-04-12 15:20:00|10299.5|10289.5|10304|10294|10304.3|10294.3|10298.3|10288.3|239
1649777100000|2022-04-12 15:25:00|10304.3|10294.3|10295.5|10285.5|10305.3|10295.3|10295.3|10285.3|248
1649777400000|2022-04-12 15:30:00|10295.3|10285.3|10319|10309|10320|10310|10295.3|10285.3|283
1649777700000|2022-04-12 15:35:00|10319.5|10309.5|10339.8|10329.8|10344.3|10329.8|10318.5|10308.5|310
1649778000000|2022-04-12 15:40:00|10340|10330|10352|10342|10352.5|10342.5|10336|10326|263
1649778300000|2022-04-12 15:45:00|10351.8|10341.8|10343.3|10333.3|10365.9|10352.5|10334.5|10320.4|396
1649778600000|2022-04-12 15:50:00|10343.8|10333.8|10342.5|10332.5|10346.1|10335|10338.3|10326.1|276
1649778900000|2022-04-12 15:55:00|10342.8|10332.8|10341.3|10331.3|10347.3|10337.3|10334.3|10323.3|267
1649779200000|2022-04-12 16:00:00|10341|10331|10350.5|10340.5|10351.3|10341.3|10341|10331|263
1649779500000|2022-04-12 16:05:00|10354.6|10334.6|10343|10333|10354.6|10340.5|10341.3|10331.3|191
1649779800000|2022-04-12 16:10:00|10343.3|10333.3|10342.3|10332.3|10350.8|10336|10340.5|10330.5|213
1649780100000|2022-04-12 16:15:00|10342|10332|10342.5|10332.5|10345.3|10335.3|10340.3|10330.3|165
1649780400000|2022-04-12 16:20:00|10342.8|10332.8|10334|10324|10343|10333|10333.8|10323|168
1649780700000|2022-04-12 16:25:00|10334.8|10324.8|10327.5|10317.5|10335|10325|10327|10317|252
1649781000000|2022-04-12 16:30:00|10327.8|10317.8|10325.5|10315.5|10330|10320|10325.3|10315.3|196
1649781300000|2022-04-12 16:35:00|10325.3|10315.3|10329|10319|10336|10326|10325.3|10315.3|257
1649781600000|2022-04-12 16:40:00|10328.5|10318.5|10324|10314|10335|10325|10322|10312|255
1649781900000|2022-04-12 16:45:00|10324.3|10314.3|10314.8|10304.8|10326|10316|10312|10297.9|304
1649782200000|2022-04-12 16:50:00|10313.3|10303.3|10311|10301|10319|10309|10310.3|10300.3|297
1649782500000|2022-04-12 16:55:00|10315.9|10295.9|10333.4|10313.4|10334.4|10314.4|10315.9|10295.9|249
1649808000000|2022-04-13 00:00:00|10328.3|10308.3|10323.3|10303.3|10328.3|10308.3|10322.5|10302.5|50
1649808300000|2022-04-13 00:05:00|10324.3|10304.3|10324.5|10304.5|10325.8|10305.8|10320.8|10300.8|77
1649808600000|2022-04-13 00:10:00|10324.3|10304.3|10326.8|10306.8|10328|10308|10323.3|10303.3|83
1649808900000|2022-04-13 00:15:00|10327|10307|10327.3|10307.3|10338|10318|10326|10306|153
1649809200000|2022-04-13 00:20:00|10326.8|10306.8|10327.3|10307.3|10328.5|10308.5|10323.3|10303.3|69
1649809500000|2022-04-13 00:25:00|10326.8|10306.8|10326.3|10306.3|10326.8|10306.8|10324|10304|33
1649809800000|2022-04-13 00:30:00|10325.8|10305.8|10327.3|10307.3|10329.8|10309.8|10325.3|10305.3|40
1649810100000|2022-04-13 00:35:00|10327.8|10307.8|10325.8|10305.8|10328.5|10308.5|10325.1|10305.1|24
1649810400000|2022-04-13 00:40:00|10326.3|10306.3|10326.5|10306.5|10328|10308|10326|10306|34
1649810700000|2022-04-13 00:45:00|10326.3|10306.3|10333.3|10313.3|10334|10314|10326|10306|57
1649811000000|2022-04-13 00:50:00|10334.5|10314.5|10330.3|10310.3|10334.8|10314.8|10329.5|10309.5|19
1649811300000|2022-04-13 00:55:00|10331.3|10311.3|10327.3|10307.3|10331.3|10311.3|10326.8|10306.8|46
1649811600000|2022-04-13 01:00:00|10327.8|10307.8|10330.5|10310.5|10339.6|10319.6|10323.9|10303.9|205
1649811900000|2022-04-13 01:05:00|10332|10312|10327.8|10307.8|10336.5|10316.5|10327.8|10307.8|146
1649812200000|2022-04-13 01:10:00|10327.5|10307.5|10322.3|10302.3|10329.5|10309.5|10322.3|10302.3|84
1649812500000|2022-04-13 01:15:00|10322.5|10302.5|10324|10304|10326|10306|10320.8|10300.8|57
1649812800000|2022-04-13 01:20:00|10323.5|10303.5|10317|10297|10323.5|10303.5|10315|10295|95
1649813100000|2022-04-13 01:25:00|10316.8|10296.8|10315.3|10295.3|10319|10299|10314.3|10294.3|52
1649813400000|2022-04-13 01:30:00|10314.8|10294.8|10324.5|10304.5|10325.8|10305.8|10313.8|10293.8|89
1649813700000|2022-04-13 01:35:00|10325|10305|10323.3|10303.3|10325|10305|10319.3|10299.3|132
1649814000000|2022-04-13 01:40:00|10324|10304|10343|10323|10346.8|10326.8|10324|10304|133
1649814300000|2022-04-13 01:45:00|10342.3|10322.3|10346.5|10326.5|10349.3|10329.3|10342.3|10322.3|68
1649814600000|2022-04-13 01:50:00|10347.5|10327.5|10354.8|10334.8|10358.8|10338.8|10346.8|10326.8|96
1649814900000|2022-04-13 01:55:00|10355.5|10335.5|10370.5|10350.5|10370.5|10350.5|10354.8|10334.8|130
1649815200000|2022-04-13 02:00:00|10370|10350|10377.5|10357.5|10389|10369|10369.3|10349.3|274
1649815500000|2022-04-13 02:05:00|10378|10358|10374.3|10354.3|10378.3|10358.3|10371|10351|146
1649815800000|2022-04-13 02:10:00|10374.8|10354.8|10367.5|10347.5|10376.8|10356.8|10367.5|10347.5|142
1649816100000|2022-04-13 02:15:00|10367.3|10347.3|10367.5|10347.5|10371.3|10351.3|10365.3|10345.3|72
1649816400000|2022-04-13 02:20:00|10367|10347|10372.5|10352.5|10375.3|10355.3|10366.5|10346.5|87
1649816700000|2022-04-13 02:25:00|10373|10353|10373.3|10353.3|10378|10358|10369.8|10349.8|90
1649817000000|2022-04-13 02:30:00|10373.8|10353.8|10378.5|10358.5|10386|10366|10373.8|10353.8|139
1649817300000|2022-04-13 02:35:00|10379|10359|10387.6|10367.6|10388|10368|10378.5|10358.5|106
1649817600000|2022-04-13 02:40:00|10388|10368|10400.8|10380.8|10409.5|10389.5|10383.3|10363.3|245
1649817900000|2022-04-13 02:45:00|10400.5|10380.5|10394.5|10374.5|10409|10389|10393|10373|250
1649818200000|2022-04-13 02:50:00|10394|10374|10395.3|10375.3|10399.5|10379.5|10390.5|10370.5|214
1649818500000|2022-04-13 02:55:00|10395.8|10375.8|10400.5|10380.5|10401.5|10381.5|10395|10375|149
1649818800000|2022-04-13 03:00:00|10401|10381|10403|10383|10406.5|10386.5|10399.5|10379.5|102
1649819100000|2022-04-13 03:05:00|10403.3|10383.3|10401.5|10381.5|10407.5|10387.5|10399.8|10379.8|168
1649819400000|2022-04-13 03:10:00|10402|10382|10402.3|10382.3|10407.8|10387.8|10401|10381|143
1649819700000|2022-04-13 03:15:00|10402.8|10382.8|10393.5|10373.5|10404.8|10384.8|10392.3|10372.3|184
1649820000000|2022-04-13 03:20:00|10394|10374|10383.3|10363.3|10395.5|10375.5|10380.5|10360.5|152
1649820300000|2022-04-13 03:25:00|10383.5|10363.5|10384.8|10364.8|10390.8|10370.8|10382.8|10362.8|153
1649820600000|2022-04-13 03:30:00|10385|10365|10388|10368|10389.5|10369.5|10383.5|10363.5|84
1649820900000|2022-04-13 03:35:00|10388.3|10368.3|10387.5|10367.5|10391.8|10371.8|10387.5|10367.5|56
1649821200000|2022-04-13 03:40:00|10388|10368|10381.8|10361.8|10390.3|10370.3|10381.8|10361.8|40
1649821500000|2022-04-13 03:45:00|10382|10362|10388.5|10368.5|10388.5|10368.5|10382|10362|60
1649821800000|2022-04-13 03:50:00|10389|10369|10387.8|10367.8|10390.5|10370.5|10387.3|10367.3|45
1649822100000|2022-04-13 03:55:00|10388.3|10368.3|10392.5|10372.5|10393.8|10373.8|10386.8|10366.8|58
1649822400000|2022-04-13 04:00:00|10392|10372|10391.3|10371.3|10393.3|10373.3|10390.9|10370.9|65
1649822700000|2022-04-13 04:05:00|10391.5|10371.5|10392.3|10372.3|10394|10374|10391.5|10371.5|50
1649823000000|2022-04-13 04:10:00|10392.5|10372.5|10391.5|10371.5|10392.5|10372.5|10389.8|10369.8|33
1649823300000|2022-04-13 04:15:00|10392|10372|10391|10371|10392.3|10372.3|10389.8|10369.8|22
1649823600000|2022-04-13 04:20:00|10390.5|10370.5|10391.5|10371.5|10397.5|10377.5|10386.5|10366.5|73
1649823900000|2022-04-13 04:25:00|10392|10372|10390.5|10370.5|10392.3|10372.3|10389|10369|58
1649824200000|2022-04-13 04:30:00|10390.3|10370.3|10388|10368|10390.5|10370.5|10388|10368|28
1649824500000|2022-04-13 04:35:00|10387.8|10367.8|10388.5|10368.5|10388.5|10368.5|10384.5|10364.5|34
1649824800000|2022-04-13 04:40:00|10389|10369|10386.8|10366.8|10389.5|10369.5|10386.5|10366.5|31
1649825100000|2022-04-13 04:45:00|10387.5|10367.5|10389|10369|10389|10369|10386.5|10366.5|20
1649825400000|2022-04-13 04:50:00|10389.3|10369.3|10386.5|10366.5|10390.3|10370.3|10386.5|10366.5|29
1649825700000|2022-04-13 04:55:00|10386.8|10366.8|10388.3|10368.3|10388.5|10368.5|10386.3|10366.3|23
1649826000000|2022-04-13 05:00:00|10387.5|10367.5|10394.3|10374.3|10395.5|10375.5|10383.3|10363.3|57
1649826300000|2022-04-13 05:05:00|10393.3|10373.3|10398.8|10378.8|10399|10379|10392.3|10372.3|56
1649826600000|2022-04-13 05:10:00|10399|10379|10397.3|10377.3|10399|10379|10395.5|10375.5|43
1649826900000|2022-04-13 05:15:00|10398|10378|10394.5|10374.5|10399.8|10379.8|10394.5|10374.5|47
1649827200000|2022-04-13 05:20:00|10393.5|10373.5|10399.8|10379.8|10401.5|10381.5|10393|10373|57
1649827500000|2022-04-13 05:25:00|10399.5|10379.5|10400.5|10380.5|10400.5|10380.5|10396|10376|73
1649827800000|2022-04-13 05:30:00|10400.3|10380.3|10403.8|10383.8|10405.3|10385.3|10393.3|10373.3|172
1649828100000|2022-04-13 05:35:00|10402.8|10382.8|10405.5|10385.5|10409.5|10389.5|10401.5|10381.5|182
1649828400000|2022-04-13 05:40:00|10405.8|10385.8|10406.3|10386.3|10407.5|10387.5|10400.3|10380.3|144
1649828700000|2022-04-13 05:45:00|10406.8|10386.8|10408.3|10388.3|10409|10389|10403.5|10383.5|88
1649829000000|2022-04-13 05:50:00|10407.8|10387.8|10406.8|10386.8|10412.3|10392.3|10405.8|10385.8|75
1649829300000|2022-04-13 05:55:00|10407.3|10387.3|10398.8|10378.8|10407.3|10387.3|10397.5|10377.5|107
1649829600000|2022-04-13 06:00:00|10398.5|10378.5|10376|10356|10398.8|10378.8|10375|10355|258
1649829900000|2022-04-13 06:05:00|10375.5|10355.5|10374.3|10354.3|10377.8|10357.8|10369|10349|164
1649830200000|2022-04-13 06:10:00|10374.8|10354.8|10382.3|10362.3|10386.3|10366.3|10372|10352|120
1649830500000|2022-04-13 06:15:00|10382|10362|10379.5|10359.5|10386.8|10366.8|10377.8|10357.8|109
1649830800000|2022-04-13 06:20:00|10380.5|10360.5|10383.5|10363.5|10383.8|10363.8|10375.5|10355.5|134
1649831100000|2022-04-13 06:25:00|10383.8|10363.8|10386.5|10366.5|10390.8|10370.8|10380.8|10360.8|165
1649831400000|2022-04-13 06:30:00|10386.8|10366.8|10376.3|10356.3|10386.8|10366.8|10374.8|10354.8|162
1649831700000|2022-04-13 06:35:00|10375.8|10355.8|10372.3|10352.3|10378|10358|10371.5|10351.5|90
1649832000000|2022-04-13 06:40:00|10372.5|10352.5|10368|10348|10374|10354|10368|10348|134
1649832300000|2022-04-13 06:45:00|10367|10347|10364.5|10344.5|10368.8|10348.8|10357.5|10337.5|132
1649832600000|2022-04-13 06:50:00|10365|10345|10366.8|10346.8|10369.5|10349.5|10364|10344|111
1649832900000|2022-04-13 06:55:00|10366.3|10346.3|10352|10342|10366.3|10355.5|10343.5|10333.5|255
1649833200000|2022-04-13 07:00:00|10352.5|10342.5|10339.3|10329.3|10355|10345|10337.8|10327.8|264
1649833500000|2022-04-13 07:05:00|10339|10329|10340.5|10330.5|10344.8|10334.8|10332.3|10322.3|150
1649833800000|2022-04-13 07:10:00|10339.8|10329.8|10338.3|10328.3|10343.5|10333.5|10331.9|10316.8|139
1649834100000|2022-04-13 07:15:00|10338|10328|10334|10324|10340|10330|10331.5|10321.5|125
1649834400000|2022-04-13 07:20:00|10333.8|10323.8|10347.8|10337.8|10354.6|10340.5|10331|10321|144
1649834700000|2022-04-13 07:25:00|10348|10338|10348.3|10338.3|10351.8|10341.8|10336.3|10324.1|193
1649835000000|2022-04-13 07:30:00|10348.5|10338.5|10353.5|10343.5|10353.5|10343.5|10340|10330|149
1649835300000|2022-04-13 07:35:00|10353.8|10343.8|10356.5|10346.5|10359.3|10349.3|10348.5|10338.5|151
1649835600000|2022-04-13 07:40:00|10356.8|10346.8|10367.8|10357.8|10368|10358|10355.3|10344.5|154
1649835900000|2022-04-13 07:45:00|10368|10358|10373.8|10363.8|10378.9|10365.5|10365|10355|171
1649836200000|2022-04-13 07:50:00|10373.5|10363.5|10371.8|10361.8|10379|10365.5|10364.3|10354.3|179
1649836500000|2022-04-13 07:55:00|10372.5|10362.5|10372.5|10362.5|10379.1|10365.5|10364.8|10354.8|166
1649836800000|2022-04-13 08:00:00|10372|10362|10371|10361|10374.5|10364.5|10367.3|10357.3|129
1649837100000|2022-04-13 08:05:00|10371.3|10361.3|10373.5|10363.5|10375.3|10365.3|10367.5|10357.5|146
1649837400000|2022-04-13 08:10:00|10373.3|10363.3|10358.8|10348.8|10373.8|10363.8|10357.3|10343.1|195
1649837700000|2022-04-13 08:15:00|10358.5|10348.5|10352.3|10342.3|10364.1|10350.5|10345.8|10332.6|192
1649838000000|2022-04-13 08:20:00|10352|10342|10361.8|10351.8|10363.1|10351.8|10351.5|10341.5|181
1649838300000|2022-04-13 08:25:00|10361.5|10351.5|10364.5|10354.5|10367.3|10357.3|10359.3|10349.3|120
1649838600000|2022-04-13 08:30:00|10364.8|10354.8|10369|10359|10369|10359|10360.8|10350.8|120
1649838900000|2022-04-13 08:35:00|10368.8|10358.8|10360.3|10350.3|10369|10359|10360.3|10350.3|127
1649839200000|2022-04-13 08:40:00|10360|10350|10347.3|10337.3|10364|10354|10346.8|10336.8|180
1649839500000|2022-04-13 08:45:00|10347.5|10337.5|10336.5|10326.5|10349.5|10339.5|10332.5|10322.5|176
1649839800000|2022-04-13 08:50:00|10336.3|10326.3|10341|10331|10341.8|10331.8|10334.5|10324.5|160
1649840100000|2022-04-13 08:55:00|10341.3|10331.3|10338.8|10328.8|10345|10335|10335|10325|129
1649840400000|2022-04-13 09:00:00|10338.5|10328.5|10344|10334|10344.8|10334.8|10333|10323|139
1649840700000|2022-04-13 09:05:00|10344.3|10334.3|10343.8|10333.8|10347|10337|10341|10331|133
1649841000000|2022-04-13 09:10:00|10342|10332|10337.3|10327.3|10342|10332|10336.3|10326.3|84
1649841300000|2022-04-13 09:15:00|10337.8|10327.8|10340.8|10330.8|10346.1|10333.8|10332.3|10322.3|138
1649841600000|2022-04-13 09:20:00|10340.5|10330.5|10341.3|10331.3|10342.3|10332.3|10336.5|10326.5|87
1649841900000|2022-04-13 09:25:00|10341|10331|10341.5|10331.5|10343|10333|10339.3|10329.3|79
1649842200000|2022-04-13 09:30:00|10341.3|10331.3|10330.5|10320.5|10341.3|10331.3|10329.3|10319.3|105
1649842500000|2022-04-13 09:35:00|10334.6|10314.6|10324|10314|10334.6|10317.3|10320.3|10309.5|104
1649842800000|2022-04-13 09:40:00|10323.8|10313.8|10324.3|10314.3|10326.5|10316.5|10320.5|10310.5|121
1649843100000|2022-04-13 09:45:00|10324.5|10314.5|10323.3|10313.3|10324.8|10314.8|10320.8|10310.8|81
1649843400000|2022-04-13 09:50:00|10323.5|10313.5|10329|10319|10329.5|10319.5|10323|10313|62
1649843700000|2022-04-13 09:55:00|10329.3|10319.3|10326.8|10316.8|10333.1|10320.8|10326|10310.5|87
1649844000000|2022-04-13 10:00:00|10326.5|10316.5|10330|10320|10330.8|10320.8|10326.5|10316.5|127
1649844300000|2022-04-13 10:05:00|10330.3|10320.3|10326.8|10316.8|10334|10324|10326.8|10316.8|131
1649844600000|2022-04-13 10:10:00|10327|10317|10333.3|10323.3|10337|10327|10326.8|10316.8|142
1649844900000|2022-04-13 10:15:00|10333.5|10323.5|10328.3|10318.3|10339.8|10326.3|10327.8|10317.8|135
1649845200000|2022-04-13 10:20:00|10328|10318|10333.3|10323.3|10341.9|10327.5|10327.5|10316.8|134
1649845500000|2022-04-13 10:25:00|10333|10323|10334.5|10324.5|10341.8|10331.8|10332.5|10322.5|134
1649845800000|2022-04-13 10:30:00|10334.3|10324.3|10327.5|10317.5|10334.5|10324.5|10326.8|10316.8|97
1649846100000|2022-04-13 10:35:00|10327.3|10317.3|10333|10323|10333.8|10323.8|10326.8|10316.8|87
1649846400000|2022-04-13 10:40:00|10333.3|10323.3|10321.3|10311.3|10337.6|10324.3|10320.5|10310.5|123
1649846700000|2022-04-13 10:45:00|10321|10311|10315|10305|10324.5|10314.5|10308.3|10298.3|170
1649847000000|2022-04-13 10:50:00|10315.3|10305.3|10318.5|10308.5|10319.3|10309.3|10315.3|10305.3|97
1649847300000|2022-04-13 10:55:00|10319|10309|10317.3|10307.3|10319|10309|10315.8|10305.8|142
1649847600000|2022-04-13 11:00:00|10317.5|10307.5|10316.8|10306.8|10323.3|10309.5|10315.8|10303.3|196
1649847900000|2022-04-13 11:05:00|10316.3|10306.3|10319.5|10309.5|10320|10310|10315.3|10305.3|128
1649848200000|2022-04-13 11:10:00|10320|10310|10302.3|10292.3|10323.8|10310.8|10300.8|10290.8|158
1649848500000|2022-04-13 11:15:00|10301.8|10291.8|10300.5|10290.5|10306.8|10293.8|10298.3|10286.1|197
1649848800000|2022-04-13 11:20:00|10300.8|10290.8|10315|10305|10322.8|10312.8|10297.3|10287.3|256
1649849100000|2022-04-13 11:25:00|10315.3|10305.3|10322.5|10312.5|10327.5|10314|10308|10296.5|225
1649849400000|2022-04-13 11:30:00|10322|10312|10308.3|10298.3|10333.9|10321|10307|10294.8|275
1649849700000|2022-04-13 11:35:00|10308.5|10298.5|10302.5|10292.5|10320.6|10308|10302.3|10288.8|174
1649850000000|2022-04-13 11:40:00|10302.3|10292.3|10308.3|10298.3|10315.6|10301.3|10302.3|10290.5|141
1649850300000|2022-04-13 11:45:00|10308|10298|10294.8|10284.8|10312.1|10299|10293.5|10283.5|146
1649850600000|2022-04-13 11:50:00|10295|10285|10276.5|10266.5|10298.5|10288.5|10276.5|10263.1|224
1649850900000|2022-04-13 11:55:00|10277|10267|10277.3|10267.3|10282.5|10272.5|10265|10255|259
1649851200000|2022-04-13 12:00:00|10279|10269|10272.8|10262.8|10283.5|10273.5|10272.3|10262.3|245
1649851500000|2022-04-13 12:05:00|10273|10263|10280.8|10270.8|10280.8|10270.8|10269.5|10258.9|199
1649851800000|2022-04-13 12:10:00|10280.5|10270.5|10263.5|10253.5|10280.5|10270.5|10262.3|10250.5|261
1649852100000|2022-04-13 12:15:00|10264.5|10254.5|10264|10254|10267.5|10256.3|10254|10239.4|212
1649852400000|2022-04-13 12:20:00|10263.8|10253.8|10272.3|10262.3|10276.5|10266.5|10262.8|10250.8|219
1649852700000|2022-04-13 12:25:00|10272.5|10262.5|10285.3|10275.3|10290.3|10280.3|10270.5|10260.5|161
1649853000000|2022-04-13 12:30:00|10282|10272|10280.8|10270.8|10291.3|10281.3|10280.3|10264.8|242
1649853300000|2022-04-13 12:35:00|10281.3|10271.3|10291|10281|10291.5|10281.5|10280.8|10270.8|196
1649853600000|2022-04-13 12:40:00|10290.8|10280.8|10287.5|10277.5|10291.8|10281.8|10286.8|10276.8|204
1649853900000|2022-04-13 12:45:00|10287.3|10277.3|10282|10272|10290|10280|10281|10271|184
1649854200000|2022-04-13 12:50:00|10281.8|10271.8|10290.8|10280.8|10296.3|10285.8|10279.8|10269.8|157
1649854500000|2022-04-13 12:55:00|10291.3|10281.3|10296.3|10286.3|10300.3|10287|10286|10276|179
1649854800000|2022-04-13 13:00:00|10296|10286|10287|10277|10310.5|10296.5|10287|10277|365
1649855100000|2022-04-13 13:05:00|10286.8|10276.8|10277|10267|10289.3|10279.3|10275.3|10262.4|270
1649855400000|2022-04-13 13:10:00|10276.8|10266.8|10292.3|10282.3|10293.3|10283.3|10275.3|10265.3|399
1649855700000|2022-04-13 13:15:00|10292.5|10282.5|10284.5|10274.5|10292.5|10282.5|10280.3|10270.3|276
1649856000000|2022-04-13 13:20:00|10286|10276|10287|10277|10289|10279|10278.5|10268.5|202
1649856300000|2022-04-13 13:25:00|10286.8|10276.8|10279.3|10269.3|10287.8|10277.8|10279.3|10269.3|326
1649856600000|2022-04-13 13:30:00|10280.3|10270.3|10291|10281|10295.9|10281.5|10276|10266|373
1649856900000|2022-04-13 13:35:00|10291.5|10281.5|10278.5|10268.5|10291.5|10281.5|10277|10267|333
1649857200000|2022-04-13 13:40:00|10278.8|10268.8|10281.8|10271.8|10286.8|10276.8|10275.3|10265.3|357
1649857500000|2022-04-13 13:45:00|10282|10272|10280|10270|10282|10272|10271.8|10261.8|372
1649857800000|2022-04-13 13:50:00|10281.5|10271.5|10293.5|10283.5|10294.5|10284.5|10279.3|10267|369
1649858100000|2022-04-13 13:55:00|10293.8|10283.8|10303.8|10293.8|10307|10297|10292.3|10282.3|332
1649858400000|2022-04-13 14:00:00|10304|10294|10297.8|10287.8|10306.9|10294.5|10296|10286|405
1649858700000|2022-04-13 14:05:00|10297.5|10287.5|10302.3|10292.3|10306|10296|10297|10287|358
1649859000000|2022-04-13 14:10:00|10302|10292|10307|10297|10315|10305|10297.5|10287.5|315
1649859300000|2022-04-13 14:15:00|10306.8|10296.8|10296|10286|10307.8|10297.8|10295.8|10284.1|307
1649859600000|2022-04-13 14:20:00|10295.8|10285.8|10289|10279|10297|10287|10289|10279|287
1649859900000|2022-04-13 14:25:00|10288.8|10278.8|10280|10270|10293.3|10283.3|10278.5|10268.5|240
1649860200000|2022-04-13 14:30:00|10279.8|10269.8|10282.8|10272.8|10288.1|10274.8|10274.3|10264.3|324
1649860500000|2022-04-13 14:35:00|10283.3|10273.3|10282.5|10272.5|10284.8|10274.8|10276.5|10266.5|265
1649860800000|2022-04-13 14:40:00|10282.3|10272.3|10277.8|10267.8|10282.5|10272.5|10271.8|10261.8|229
1649861100000|2022-04-13 14:45:00|10278.3|10268.3|10286.3|10276.3|10287|10277|10278|10268|235
1649861400000|2022-04-13 14:50:00|10285.5|10275.5|10293.5|10283.5|10302.8|10292.8|10282|10272|309
1649861700000|2022-04-13 14:55:00|10293.8|10283.8|10289.3|10279.3|10296.3|10286.3|10288.8|10278.8|319
1649862000000|2022-04-13 15:00:00|10289|10279|10299.3|10289.3|10300|10290|10287.3|10277.3|231
1649862300000|2022-04-13 15:05:00|10299.5|10289.5|10296.8|10286.8|10299.8|10289.8|10292.5|10282.5|255
1649862600000|2022-04-13 15:10:00|10296.5|10286.5|10299|10289|10299|10289|10293|10283|175
1649862900000|2022-04-13 15:15:00|10299.3|10289.3|10299|10289|10299.8|10289.8|10296.3|10286.3|146
1649863200000|2022-04-13 15:20:00|10298.8|10288.8|10297.3|10287.3|10299.8|10289.8|10294.8|10284.8|266
1649863500000|2022-04-13 15:25:00|10297|10287|10295|10285|10297.3|10287.3|10291.5|10281.5|237
1649863800000|2022-04-13 15:30:00|10294.8|10284.8|10293.3|10283.3|10296.8|10286.8|10288.3|10278.3|285
1649864100000|2022-04-13 15:35:00|10293.5|10283.5|10298.5|10288.5|10299|10289|10292.3|10282.3|213
1649864400000|2022-04-13 15:40:00|10298.8|10288.8|10303.5|10293.5|10305.3|10295.3|10295.3|10285.3|204
1649864700000|2022-04-13 15:45:00|10303.8|10293.8|10300|10290|10308.5|10297.3|10296.5|10286.5|286
1649865000000|2022-04-13 15:50:00|10300.5|10290.5|10298.5|10288.5|10302.3|10292.3|10293.5|10283.5|127
1649865300000|2022-04-13 15:55:00|10298|10288|10302|10292|10305|10295|10293|10283|190
1649865600000|2022-04-13 16:00:00|10302.3|10292.3|10302.3|10292.3|10304.8|10294.8|10299.3|10289.3|105
1649865900000|2022-04-13 16:05:00|10302|10292|10297.3|10287.3|10304.8|10294.8|10295.3|10285.3|174
1649866200000|2022-04-13 16:10:00|10297.5|10287.5|10303.8|10293.8|10303.8|10293.8|10297.3|10287.3|148
1649866500000|2022-04-13 16:15:00|10304|10294|10302.5|10292.5|10304.3|10294.3|10299.5|10289.5|199
1649866800000|2022-04-13 16:20:00|10303|10293|10299|10289|10303|10293|10297.3|10287.3|194
1649867100000|2022-04-13 16:25:00|10299.3|10289.3|10307.8|10297.8|10309|10299|10298.5|10288.5|166
1649867400000|2022-04-13 16:30:00|10308.3|10298.3|10317|10307|10317.5|10307.5|10307.3|10297.3|173
1649867700000|2022-04-13 16:35:00|10317.5|10307.5|10306.5|10296.5|10320.5|10310.5|10303.3|10293.3|253
1649868000000|2022-04-13 16:40:00|10306.8|10296.8|10312.5|10302.5|10314.5|10304.5|10304.3|10294.3|159
1649868300000|2022-04-13 16:45:00|10312.8|10302.8|10320.3|10310.3|10320.3|10310.3|10310.5|10299.8|170
1649868600000|2022-04-13 16:50:00|10319|10309|10318.5|10308.5|10320.3|10310.3|10311.8|10301.8|189
1649868900000|2022-04-13 16:55:00|10318.8|10308.8|10332.9|10312.9|10333.6|10313.6|10318.8|10302.4|213
1649894400000|2022-04-14 00:00:00|10303.5|10283.5|10312|10292|10312|10292|10299|10279|31
1649894700000|2022-04-14 00:05:00|10312.5|10292.5|10315|10295|10317.3|10297.3|10311|10291|51
1649895000000|2022-04-14 00:10:00|10314.8|10294.8|10316|10296|10317|10297|10314.5|10294.5|23
1649895300000|2022-04-14 00:15:00|10315.8|10295.8|10311.5|10291.5|10315.8|10295.8|10311.5|10291.5|50
1649895600000|2022-04-14 00:20:00|10311|10291|10314.8|10294.8|10315.8|10295.8|10309.5|10289.5|52
1649895900000|2022-04-14 00:25:00|10315|10295|10311.8|10291.8|10315.8|10295.8|10311.3|10291.3|24
1649896200000|2022-04-14 00:30:00|10311.5|10291.5|10309.5|10289.5|10311.8|10291.8|10308|10288|77
1649896500000|2022-04-14 00:35:00|10309|10289|10304.8|10284.8|10309.8|10289.8|10299.5|10279.5|78
1649896800000|2022-04-14 00:40:00|10304.3|10284.3|10304.3|10284.3|10307.3|10287.3|10303|10283|80
1649897100000|2022-04-14 00:45:00|10304.8|10284.8|10306.3|10286.3|10307.5|10287.5|10304|10284|54
1649897400000|2022-04-14 00:50:00|10306.8|10286.8|10305.5|10285.5|10308.3|10288.3|10302.5|10282.5|41
1649897700000|2022-04-14 00:55:00|10305|10285|10306|10286|10306.8|10286.8|10303.5|10283.5|53
1649898000000|2022-04-14 01:00:00|10306.3|10286.3|10302.3|10282.3|10311.9|10291.9|10299.8|10279.8|255
1649898300000|2022-04-14 01:05:00|10303|10283|10305.3|10285.3|10308.4|10288.4|10300.3|10280.3|145
1649898600000|2022-04-14 01:10:00|10305.8|10285.8|10308.5|10288.5|10309.3|10289.3|10305|10285|75
1649898900000|2022-04-14 01:15:00|10308.3|10288.3|10320.5|10300.5|10322.8|10302.8|10308.3|10288.3|161
1649899200000|2022-04-14 01:20:00|10321.5|10301.5|10331.8|10311.8|10333|10313|10318|10298|94
1649899500000|2022-04-14 01:25:00|10332|10312|10330.5|10310.5|10339|10319|10328.5|10308.5|143
1649899800000|2022-04-14 01:30:00|10331.3|10311.3|10326|10306|10331.3|10311.3|10321.8|10301.8|150
1649900100000|2022-04-14 01:35:00|10326.5|10306.5|10335|10315|10335.1|10315.1|10325|10305|99
1649900400000|2022-04-14 01:40:00|10334.8|10314.8|10327.5|10307.5|10334.8|10314.8|10327.3|10307.3|96
1649900700000|2022-04-14 01:45:00|10328|10308|10339.8|10319.8|10340.5|10320.5|10326.3|10306.3|80
1649901000000|2022-04-14 01:50:00|10340.3|10320.3|10337|10317|10342.3|10322.3|10336.3|10316.3|96
1649901300000|2022-04-14 01:55:00|10336.8|10316.8|10347.5|10327.5|10347.8|10327.8|10336.5|10316.5|86
1649901600000|2022-04-14 02:00:00|10347|10327|10344.5|10324.5|10349.8|10329.8|10340.8|10320.8|126
1649901900000|2022-04-14 02:05:00|10343.8|10323.8|10349.8|10329.8|10349.8|10329.8|10337.5|10317.5|127
1649902200000|2022-04-14 02:10:00|10350|10330|10357.5|10337.5|10357.5|10337.5|10347.5|10327.5|173
1649902500000|2022-04-14 02:15:00|10357|10337|10356.3|10336.3|10357.3|10337.3|10351.8|10331.8|46
1649902800000|2022-04-14 02:20:00|10355.8|10335.8|10354.5|10334.5|10357|10337|10354.5|10334.5|34
1649903100000|2022-04-14 02:25:00|10354.3|10334.3|10352.5|10332.5|10354.3|10334.3|10351.5|10331.5|31
1649903400000|2022-04-14 02:30:00|10352|10332|10353.8|10333.8|10358|10338|10350.8|10330.8|93
1649903700000|2022-04-14 02:35:00|10353.5|10333.5|10353.5|10333.5|10354.8|10334.8|10350.8|10330.8|78
1649904000000|2022-04-14 02:40:00|10353|10333|10355.3|10335.3|10356.8|10336.8|10352.5|10332.5|64
1649904300000|2022-04-14 02:45:00|10355.8|10335.8|10353.5|10333.5|10355.8|10335.8|10351.3|10331.3|135
1649904600000|2022-04-14 02:50:00|10352.5|10332.5|10357|10337|10357|10337|10352|10332|95
1649904900000|2022-04-14 02:55:00|10357.5|10337.5|10358|10338|10359.5|10339.5|10355.3|10335.3|113
1649905200000|2022-04-14 03:00:00|10358.3|10338.3|10353.3|10333.3|10359|10339|10353.3|10333.3|163
1649905500000|2022-04-14 03:05:00|10353.8|10333.8|10342.8|10322.8|10358.5|10338.5|10342.3|10322.3|237
1649905800000|2022-04-14 03:10:00|10344|10324|10353.3|10333.3|10353.8|10333.8|10342|10322|191
1649906100000|2022-04-14 03:15:00|10352.8|10332.8|10364|10344|10366|10346|10349.3|10329.3|133
1649906400000|2022-04-14 03:20:00|10364.5|10344.5|10366.8|10346.8|10368|10348|10358.3|10338.3|139
1649906700000|2022-04-14 03:25:00|10367.3|10347.3|10371.5|10351.5|10379.5|10359.5|10366.3|10346.3|136
1649907000000|2022-04-14 03:30:00|10371.3|10351.3|10370.3|10350.3|10372.5|10352.5|10368.5|10348.5|87
1649907300000|2022-04-14 03:35:00|10370.8|10350.8|10367|10347|10370.8|10350.8|10366.3|10346.3|48
1649907600000|2022-04-14 03:40:00|10367.5|10347.5|10364.5|10344.5|10370.3|10350.3|10363.8|10343.8|70
1649907900000|2022-04-14 03:45:00|10365|10345|10362.8|10342.8|10366|10346|10361.5|10341.5|100
1649908200000|2022-04-14 03:50:00|10362.5|10342.5|10368.8|10348.8|10371|10351|10358.5|10338.5|62
1649908500000|2022-04-14 03:55:00|10369.3|10349.3|10367.5|10347.5|10372.8|10352.8|10365.1|10345.1|49
1649908800000|2022-04-14 04:00:00|10367|10347|10365.5|10345.5|10367.8|10347.8|10365.3|10345.3|54
1649909100000|2022-04-14 04:05:00|10366|10346|10364.3|10344.3|10367.5|10347.5|10363|10343|45
1649909400000|2022-04-14 04:10:00|10363.8|10343.8|10364.5|10344.5|10366.5|10346.5|10363.3|10343.3|35
1649909700000|2022-04-14 04:15:00|10365|10345|10367.3|10347.3|10368.3|10348.3|10364.5|10344.5|40
1649910000000|2022-04-14 04:20:00|10366.8|10346.8|10368.3|10348.3|10368.8|10348.8|10366.8|10346.8|20
1649910300000|2022-04-14 04:25:00|10368|10348|10366|10346|10368|10348|10363.8|10343.8|74
1649910600000|2022-04-14 04:30:00|10365.5|10345.5|10371.5|10351.5|10372.5|10352.5|10365.3|10345.3|44
1649910900000|2022-04-14 04:35:00|10371.8|10351.8|10372.3|10352.3|10373.9|10353.9|10370.5|10350.5|65
1649911200000|2022-04-14 04:40:00|10372.8|10352.8|10371.8|10351.8|10373.8|10353.8|10371|10351|52
1649911500000|2022-04-14 04:45:00|10372|10352|10378.3|10358.3|10379|10359|10371.5|10351.5|61
1649911800000|2022-04-14 04:50:00|10378.8|10358.8|10376.3|10356.3|10382|10362|10375.8|10355.8|64
1649912100000|2022-04-14 04:55:00|10376.8|10356.8|10381|10361|10381|10361|10376|10356|17
1649912400000|2022-04-14 05:00:00|10381.3|10361.3|10378.3|10358.3|10381.3|10361.3|10376.3|10356.3|50
1649912700000|2022-04-14 05:05:00|10377.8|10357.8|10379.5|10359.5|10381.8|10361.8|10376.5|10356.5|54
1649913000000|2022-04-14 05:10:00|10379.8|10359.8|10374.3|10354.3|10379.8|10359.8|10372.5|10352.5|65
1649913300000|2022-04-14 05:15:00|10374|10354|10372|10352|10375.8|10355.8|10372|10352|32
1649913600000|2022-04-14 05:20:00|10372.5|10352.5|10368.5|10348.5|10373.8|10353.8|10367|10347|87
1649913900000|2022-04-14 05:25:00|10369|10349|10382|10362|10383|10363|10369|10349|102
1649914200000|2022-04-14 05:30:00|10382.5|10362.5|10372.5|10352.5|10384|10364|10372|10352|130
1649914500000|2022-04-14 05:35:00|10373|10353|10374.5|10354.5|10378.5|10358.5|10369.3|10349.3|122
1649914800000|2022-04-14 05:40:00|10374.1|10354.1|10371.3|10351.3|10374.1|10354.1|10367.8|10347.8|136
1649915100000|2022-04-14 05:45:00|10371|10351|10375.8|10355.8|10377|10357|10361.8|10341.8|162
1649915400000|2022-04-14 05:50:00|10376.5|10356.5|10373|10353|10378.5|10358.5|10370.5|10350.5|86
1649915700000|2022-04-14 05:55:00|10372.5|10352.5|10375.5|10355.5|10376.3|10356.3|10371.5|10351.5|44
1649916000000|2022-04-14 06:00:00|10376|10356|10374.3|10354.3|10377|10357|10371|10351|76
1649916300000|2022-04-14 06:05:00|10374.8|10354.8|10370|10350|10375|10355|10367.5|10347.5|58
1649916600000|2022-04-14 06:10:00|10370.5|10350.5|10369.5|10349.5|10373.8|10353.8|10368.8|10348.8|46
1649916900000|2022-04-14 06:15:00|10368.8|10348.8|10368.5|10348.5|10369.5|10349.5|10367.5|10347.5|59
1649917200000|2022-04-14 06:20:00|10367.8|10347.8|10367|10347|10368.3|10348.3|10363.8|10343.8|67
1649917500000|2022-04-14 06:25:00|10367.5|10347.5|10365.8|10345.8|10368|10348|10361.3|10341.3|128
1649917800000|2022-04-14 06:30:00|10366|10346|10359.5|10339.5|10366.3|10346.3|10356|10336|116
1649918100000|2022-04-14 06:35:00|10359.3|10339.3|10355.8|10335.8|10359.8|10339.8|10354.5|10334.5|157
1649918400000|2022-04-14 06:40:00|10356.3|10336.3|10359.3|10339.3|10365|10345|10354.5|10334.5|97
1649918700000|2022-04-14 06:45:00|10359.8|10339.8|10347|10327|10360|10340|10346.5|10326.5|150
1649919000000|2022-04-14 06:50:00|10346.5|10326.5|10352.3|10332.3|10359|10339|10346|10326|123
1649919300000|2022-04-14 06:55:00|10352.5|10332.5|10347.8|10337.8|10352.5|10340.8|10341.8|10331.8|245
1649919600000|2022-04-14 07:00:00|10347.5|10337.5|10346.3|10336.3|10351.3|10341.3|10337.8|10327.8|217
1649919900000|2022-04-14 07:05:00|10346|10336|10343.5|10333.5|10349.3|10339.3|10331.3|10321.3|228
1649920200000|2022-04-14 07:10:00|10341.8|10331.8|10342.5|10332.5|10347|10337|10337.5|10327.5|140
1649920500000|2022-04-14 07:15:00|10342.3|10332.3|10349.3|10329.3|10349.3|10335.3|10329.9|10319.9|126
1649920800000|2022-04-14 07:20:00|10344.6|10334.6|10338.8|10328.8|10345.8|10335.8|10336.5|10326.5|150
1649921100000|2022-04-14 07:25:00|10339|10329|10340.8|10330.8|10343|10333|10332.5|10322.5|128
1649921400000|2022-04-14 07:30:00|10341|10331|10335.3|10325.3|10341|10331|10334|10324|136
1649921700000|2022-04-14 07:35:00|10335|10325|10341.5|10331.5|10341.5|10331.5|10325.8|10313|173
1649922000000|2022-04-14 07:40:00|10341.8|10331.8|10347|10337|10348|10338|10341|10331|66
1649922300000|2022-04-14 07:45:00|10346.8|10336.8|10357.3|10347.3|10358.3|10348.3|10345|10335|131
1649922600000|2022-04-14 07:50:00|10357.5|10347.5|10354|10344|10358.3|10348.3|10350.3|10340.3|55
1649922900000|2022-04-14 07:55:00|10354.5|10344.5|10354|10344|10354.5|10344.5|10348.8|10338.8|120
1649923200000|2022-04-14 08:00:00|10353.5|10343.5|10341.8|10331.8|10355.8|10345.8|10341|10331|170
1649923500000|2022-04-14 08:05:00|10338.8|10328.8|10345.3|10335.3|10345.8|10335.8|10335|10325|115
1649923800000|2022-04-14 08:10:00|10345|10335|10359.8|10349.8|10362|10352|10344.8|10334.8|134
1649924100000|2022-04-14 08:15:00|10360|10350|10357|10347|10363.3|10353.3|10357|10347|114
1649924400000|2022-04-14 08:20:00|10357.3|10347.3|10355|10345|10359.3|10349.3|10350|10340|63
1649924700000|2022-04-14 08:25:00|10354.8|10344.8|10351|10341|10355.8|10345.8|10347.5|10335.4|131
1649925000000|2022-04-14 08:30:00|10350.8|10340.8|10350.8|10340.8|10352.8|10342.8|10348.3|10338.3|102
1649925300000|2022-04-14 08:35:00|10351|10341|10349.3|10339.3|10353.8|10343.8|10343.5|10333.5|144
1649925600000|2022-04-14 08:40:00|10349|10339|10348.5|10338.5|10349.5|10339.5|10346.3|10336.3|88
1649925900000|2022-04-14 08:45:00|10348.3|10338.3|10349.3|10339.3|10351.3|10341.3|10346.5|10336.5|85
1649926200000|2022-04-14 08:50:00|10349|10339|10350|10340|10358.3|10344|10347.3|10337.3|133
1649926500000|2022-04-14 08:55:00|10349.5|10339.5|10347|10337|10352.8|10342.8|10347|10337|106
1649926800000|2022-04-14 09:00:00|10346.8|10336.8|10342|10332|10349.5|10339.5|10341.5|10331.5|75
1649927100000|2022-04-14 09:05:00|10342.3|10332.3|10342.8|10332.8|10347.3|10337.3|10340.8|10330.8|164
1649927400000|2022-04-14 09:10:00|10342.5|10332.5|10347.5|10337.5|10349.8|10338|10342.3|10329.8|187
1649927700000|2022-04-14 09:15:00|10347.8|10337.8|10345.8|10335.8|10348|10338|10343.8|10333.8|125
1649928000000|2022-04-14 09:20:00|10344.5|10334.5|10347.3|10337.3|10347.5|10337.5|10343|10333|102
1649928300000|2022-04-14 09:25:00|10347.5|10337.5|10343.3|10333.3|10349.8|10339.8|10343.3|10333.3|105
1649928600000|2022-04-14 09:30:00|10343|10333|10348|10338|10350|10340|10342.8|10332.8|93
1649928900000|2022-04-14 09:35:00|10348.3|10338.3|10347|10337|10351.5|10341.5|10345.5|10335.5|134
1649929200000|2022-04-14 09:40:00|10347.3|10337.3|10346|10336|10348.3|10338.3|10342.8|10332.8|112
1649929500000|2022-04-14 09:45:00|10346.5|10336.5|10353.3|10343.3|10353.3|10343.3|10346.3|10336.3|104
1649929800000|2022-04-14 09:50:00|10352.8|10342.8|10354|10344|10358.1|10344.3|10348.5|10338.1|151
1649930100000|2022-04-14 09:55:00|10353.5|10343.5|10353.5|10343.5|10357.5|10347.5|10352.5|10342.5|145
1649930400000|2022-04-14 10:00:00|10353.3|10343.3|10362.3|10352.3|10365|10355|10350|10340|136
1649930700000|2022-04-14 10:05:00|10362.5|10352.5|10353.3|10343.3|10362.5|10352.5|10351.8|10341.8|128
1649931000000|2022-04-14 10:10:00|10353.5|10343.5|10348.8|10338.8|10356.5|10346.5|10348.5|10338.5|108
1649931300000|2022-04-14 10:15:00|10349.3|10339.3|10350.3|10340.3|10355.3|10341|10343.3|10333.3|89
1649931600000|2022-04-14 10:20:00|10350|10340|10353|10343|10355.3|10345.3|10350|10340|104
1649931900000|2022-04-14 10:25:00|10353.3|10343.3|10342.8|10332.8|10355.9|10344.5|10342.5|10332.5|110
1649932200000|2022-04-14 10:30:00|10343.3|10333.3|10334|10324|10343.3|10333.3|10331.8|10321.8|156
1649932500000|2022-04-14 10:35:00|10332.3|10322.3|10339|10329|10340.8|10330.8|10332.3|10322.3|120
1649932800000|2022-04-14 10:40:00|10339.5|10329.5|10348.5|10338.5|10348.8|10338.8|10339|10324.8|78
1649933100000|2022-04-14 10:45:00|10348.3|10338.3|10346.3|10336.3|10348.8|10338.8|10344.8|10334.8|88
1649933400000|2022-04-14 10:50:00|10345.5|10335.5|10351.5|10341.5|10352.3|10342.3|10344.5|10334.5|76
1649933700000|2022-04-14 10:55:00|10350.8|10340.8|10344.3|10334.3|10357.5|10343.5|10343.5|10333.5|164
1649934000000|2022-04-14 11:00:00|10344|10334|10335.3|10325.3|10344.8|10334.8|10329|10319|196
1649934300000|2022-04-14 11:05:00|10335|10325|10321.8|10311.8|10339.1|10325.5|10321.3|10310|162
1649934600000|2022-04-14 11:10:00|10322.3|10312.3|10328.5|10318.5|10329.5|10319.5|10321|10311|137
1649934900000|2022-04-14 11:15:00|10328|10318|10314.3|10304.3|10328|10318|10312|10302|160
1649935200000|2022-04-14 11:20:00|10313.8|10303.8|10316.3|10306.3|10318.3|10307.3|10307.3|10296.5|179
1649935500000|2022-04-14 11:25:00|10315.5|10305.5|10314|10304|10325.8|10310.9|10311.8|10301.8|198
1649935800000|2022-04-14 11:30:00|10313.8|10303.8|10317|10307|10322.3|10312.3|10311|10301|236
1649936100000|2022-04-14 11:35:00|10316.5|10306.5|10316.8|10306.8|10319.5|10307.8|10310|10294.4|301
1649936400000|2022-04-14 11:40:00|10317.3|10307.3|10332.5|10322.5|10339.8|10327.5|10317|10307|309
1649936700000|2022-04-14 11:45:00|10332.8|10322.8|10324.8|10314.8|10335.6|10323.5|10322|10312|283
1649937000000|2022-04-14 11:50:00|10325|10315|10316.5|10306.5|10326|10316|10316.5|10306.5|199
1649937300000|2022-04-14 11:55:00|10316.3|10306.3|10307.5|10297.5|10319.5|10309.5|10307.3|10293.3|243
1649937600000|2022-04-14 12:00:00|10307.3|10297.3|10307.8|10297.8|10313.9|10299.8|10305.8|10293.8|190
1649937900000|2022-04-14 12:05:00|10308.3|10298.3|10308.5|10298.5|10309.5|10299.5|10306.8|10296.8|125
1649938200000|2022-04-14 12:10:00|10306.3|10296.3|10304.8|10294.8|10308|10298|10289|10279|249
1649938500000|2022-04-14 12:15:00|10304.5|10294.5|10301.3|10291.3|10306.5|10296.5|10297.8|10287.8|161
1649938800000|2022-04-14 12:20:00|10301.5|10291.5|10301.5|10291.5|10302|10292|10292|10282|194
1649939100000|2022-04-14 12:25:00|10301.3|10291.3|10302|10292|10303|10293|10298|10288|168
1649939400000|2022-04-14 12:30:00|10302.3|10292.3|10287.5|10277.5|10302.8|10292.8|10286.5|10276.5|221
1649939700000|2022-04-14 12:35:00|10287.8|10277.8|10286|10276|10292.3|10282.3|10280.5|10270.5|276
1649940000000|2022-04-14 12:40:00|10286.3|10276.3|10286.8|10276.8|10290.5|10280.5|10282|10269.5|318
1649940300000|2022-04-14 12:45:00|10287.3|10277.3|10287.3|10277.3|10290.5|10280.5|10281.8|10271.8|274
1649940600000|2022-04-14 12:50:00|10287|10277|10287.8|10277.8|10291.5|10280.8|10282.3|10271.5|216
1649940900000|2022-04-14 12:55:00|10287.5|10277.5|10288.5|10278.5|10295.4|10284.8|10284.3|10274.1|230
1649941200000|2022-04-14 13:00:00|10288.3|10278.3|10289|10279|10290.5|10280.5|10273.3|10259.1|483
1649941500000|2022-04-14 13:05:00|10288.8|10278.8|10301.3|10291.3|10305.8|10295.8|10286.8|10276.8|329
1649941800000|2022-04-14 13:10:00|10301.5|10291.5|10297|10287|10305.3|10295.3|10286.8|10276.8|284
1649942100000|2022-04-14 13:15:00|10296.8|10286.8|10290.3|10280.3|10297.5|10287.5|10289.3|10279.3|244
1649942400000|2022-04-14 13:20:00|10289.8|10279.8|10292.5|10282.5|10297.3|10287.3|10289|10279|265
1649942700000|2022-04-14 13:25:00|10291.5|10281.5|10294.5|10284.5|10298|10288|10290.3|10280.3|220
1649943000000|2022-04-14 13:30:00|10294.3|10284.3|10293|10283|10296|10286|10290.8|10280.8|318
1649943300000|2022-04-14 13:35:00|10293.3|10283.3|10287.8|10277.8|10294|10284|10286|10276|296
1649943600000|2022-04-14 13:40:00|10288|10278|10278.8|10268.8|10293.9|10283.8|10275.8|10265.8|359
1649943900000|2022-04-14 13:45:00|10277.8|10267.8|10284.5|10274.5|10285.8|10275.8|10272.3|10259.9|383
1649944200000|2022-04-14 13:50:00|10285|10275|10261.8|10251.8|10287.5|10277.5|10256|10246|430
1649944500000|2022-04-14 13:55:00|10261.5|10251.5|10274|10264|10276.1|10264.3|10252.9|10232.9|416
1649944800000|2022-04-14 14:00:00|10274.5|10264.5|10275.8|10265.8|10280|10270|10272|10262|378
1649945100000|2022-04-14 14:05:00|10275.5|10265.5|10273.5|10263.5|10278.5|10268.5|10270.8|10260.8|298
1649945400000|2022-04-14 14:10:00|10273.8|10263.8|10275.3|10265.3|10276.3|10266.3|10270.5|10260.5|236
1649945700000|2022-04-14 14:15:00|10275.5|10265.5|10277|10267|10281|10269.5|10273.3|10261|242
1649946000000|2022-04-14 14:20:00|10277.8|10267.8|10282.5|10272.5|10285|10275|10275.5|10263.6|294
1649946300000|2022-04-14 14:25:00|10282.8|10272.8|10298.5|10288.5|10303.9|10290.5|10282.8|10272.8|300
1649946600000|2022-04-14 14:30:00|10299|10289|10301.3|10291.3|10306|10296|10294.5|10284.5|240
1649946900000|2022-04-14 14:35:00|10300.8|10290.8|10299|10289|10303.8|10293.8|10290.8|10280.8|240
1649947200000|2022-04-14 14:40:00|10298.8|10288.8|10296.5|10286.5|10302.8|10292.8|10295.5|10285.5|210
1649947500000|2022-04-14 14:45:00|10297.8|10287.8|10297.3|10287.3|10299.3|10289.3|10293.3|10278.6|257
1649947800000|2022-04-14 14:50:00|10297|10287|10296|10286|10297|10287|10288.3|10278.3|278
1649948100000|2022-04-14 14:55:00|10295.5|10285.5|10299.8|10289.8|10302.8|10292.8|10292.8|10282.8|261
1649948400000|2022-04-14 15:00:00|10299.5|10289.5|10292.3|10282.3|10299.5|10289.5|10290.3|10280.3|207
1649948700000|2022-04-14 15:05:00|10292|10282|10294.3|10284.3|10295.8|10285.8|10289.3|10279.3|270
1649949000000|2022-04-14 15:10:00|10294.5|10284.5|10293.3|10283.3|10295.3|10285.3|10287|10277|256
1649949300000|2022-04-14 15:15:00|10294|10284|10292.8|10282.8|10294.8|10284.8|10291.3|10281.3|221
1649949600000|2022-04-14 15:20:00|10293|10283|10288.3|10278.3|10294.3|10284.3|10282.5|10272.5|223
1649949900000|2022-04-14 15:25:00|10288|10278|10294|10284|10294.3|10284.3|10285|10273.8|218
1649950200000|2022-04-14 15:30:00|10294.3|10284.3|10298|10288|10299.5|10289.5|10283.8|10273.8|257
1649950500000|2022-04-14 15:35:00|10297.8|10287.8|10317.5|10307.5|10323|10308|10293.5|10283.5|255
1649950800000|2022-04-14 15:40:00|10317.8|10307.8|10324.3|10314.3|10332.8|10319.8|10317|10307|301
1649951100000|2022-04-14 15:45:00|10324.8|10314.8|10313|10303|10325|10315|10311.5|10299.6|264
1649951400000|2022-04-14 15:50:00|10316.1|10296.1|10306.5|10296.5|10316.1|10301.5|10303.8|10293.8|167
1649951700000|2022-04-14 15:55:00|10306|10296|10311|10301|10312|10302|10305.3|10295.3|297
1649952000000|2022-04-14 16:00:00|10310.3|10300.3|10323.8|10313.8|10324.8|10314.8|10310.3|10300.3|240
1649952300000|2022-04-14 16:05:00|10324.3|10314.3|10334.8|10324.8|10335.3|10325.3|10322.5|10312.5|235
1649952600000|2022-04-14 16:10:00|10334.5|10324.5|10335.8|10325.8|10344.5|10334.5|10334.5|10324.5|246
1649952900000|2022-04-14 16:15:00|10336.5|10326.5|10350.3|10340.3|10351.5|10341.5|10336.5|10326.5|227
1649953200000|2022-04-14 16:20:00|10352.5|10342.5|10347.8|10337.8|10354.3|10344.3|10341.5|10331.5|264
1649953500000|2022-04-14 16:25:00|10348|10338|10345.3|10335.3|10348.5|10338.5|10341.8|10331.8|198
1649953800000|2022-04-14 16:30:00|10345|10335|10342.8|10332.8|10345|10335|10338.3|10328.3|137
1649954100000|2022-04-14 16:35:00|10343|10333|10341.3|10331.3|10346.8|10336.8|10339.3|10329.3|213
1649954400000|2022-04-14 16:40:00|10341|10331|10342.3|10332.3|10343.5|10333.5|10335.3|10325.3|226
1649954700000|2022-04-14 16:45:00|10342|10332|10344.8|10334.8|10344.8|10334.8|10341.3|10331.3|150
1649955000000|2022-04-14 16:50:00|10345.3|10335.3|10347|10337|10352.8|10342.8|10344|10334|245
1649955300000|2022-04-14 16:55:00|10347.3|10337.3|10352.4|10332.4|10356.9|10339.8|10347.3|10330.6|232
1650326400000|2022-04-19 00:00:00|10455.5|10435.5|10444.8|10424.8|10457.5|10437.5|10433.8|10413.8|166
1650326700000|2022-04-19 00:05:00|10445.8|10425.8|10463.3|10443.3|10466.8|10446.8|10441|10421|182
1650327000000|2022-04-19 00:10:00|10462.8|10442.8|10471.5|10451.5|10475|10455|10458.8|10438.8|133
1650327300000|2022-04-19 00:15:00|10472|10452|10470.3|10450.3|10476|10456|10466.5|10446.5|101
1650327600000|2022-04-19 00:20:00|10471|10451|10475.3|10455.3|10475.8|10455.8|10461.8|10441.8|93
1650327900000|2022-04-19 00:25:00|10475.8|10455.8|10469.3|10449.3|10478.8|10458.8|10467.8|10447.8|90
1650328200000|2022-04-19 00:30:00|10469.5|10449.5|10472.5|10452.5|10474.3|10454.3|10467|10447|87
1650328500000|2022-04-19 00:35:00|10473|10453|10483|10463|10483.5|10463.5|10472.8|10452.8|48
1650328800000|2022-04-19 00:40:00|10483.5|10463.5|10479.8|10459.8|10487.3|10467.3|10476.3|10456.3|60
1650329100000|2022-04-19 00:45:00|10479.5|10459.5|10475.8|10455.8|10479.5|10459.5|10471.8|10451.8|57
1650329400000|2022-04-19 00:50:00|10475.3|10455.3|10480|10460|10481|10461|10473.8|10453.8|89
1650329700000|2022-04-19 00:55:00|10478.8|10458.8|10483.4|10463.4|10484.3|10464.3|10476.5|10456.5|110
1650330000000|2022-04-19 01:00:00|10483|10463|10494.5|10474.5|10494.5|10474.5|10476|10456|351
1650330300000|2022-04-19 01:05:00|10495|10475|10496.8|10476.8|10496.8|10476.8|10486.5|10466.5|213
1650330600000|2022-04-19 01:10:00|10497|10477|10502.5|10482.5|10508.5|10488.5|10496.3|10476.3|181
1650330900000|2022-04-19 01:15:00|10502.3|10482.3|10501.8|10481.8|10506.3|10486.3|10495.8|10475.8|171
1650331200000|2022-04-19 01:20:00|10502|10482|10505|10485|10506.8|10486.8|10496.3|10476.3|219
1650331500000|2022-04-19 01:25:00|10505.3|10485.3|10514.5|10494.5|10515|10495|10504.5|10484.5|120
1650331800000|2022-04-19 01:30:00|10514|10494|10514|10494|10524|10504|10512.8|10492.8|226
1650332100000|2022-04-19 01:35:00|10514.5|10494.5|10493.3|10473.3|10514.8|10494.8|10491|10471|175
1650332400000|2022-04-19 01:40:00|10492.8|10472.8|10483.8|10463.8|10492.8|10472.8|10482.5|10462.5|142
1650332700000|2022-04-19 01:45:00|10483.3|10463.3|10488|10468|10492|10472|10480.5|10460.5|139
1650333000000|2022-04-19 01:50:00|10487.5|10467.5|10492|10472|10492.8|10472.8|10487|10467|110
1650333300000|2022-04-19 01:55:00|10492.3|10472.3|10491.8|10471.8|10496|10476|10490.5|10470.5|100
1650333600000|2022-04-19 02:00:00|10491|10471|10495.3|10475.3|10495.8|10475.8|10490|10470|124
1650333900000|2022-04-19 02:05:00|10494.8|10474.8|10490|10470|10499.8|10479.8|10489|10469|96
1650334200000|2022-04-19 02:10:00|10490.3|10470.3|10495|10475|10495.8|10475.8|10489.5|10469.5|160
1650334500000|2022-04-19 02:15:00|10496.3|10476.3|10496|10476|10499.5|10479.5|10494.3|10474.3|58
1650334800000|2022-04-19 02:20:00|10495.5|10475.5|10492.5|10472.5|10497.5|10477.5|10492|10472|49
1650335100000|2022-04-19 02:25:00|10492|10472|10488.5|10468.5|10492|10472|10488.3|10468.3|45
1650335400000|2022-04-19 02:30:00|10488.8|10468.8|10489.3|10469.3|10493.5|10473.5|10488.5|10468.5|193
1650335700000|2022-04-19 02:35:00|10489.8|10469.8|10484.5|10464.5|10492.8|10472.8|10483|10463|161
1650336000000|2022-04-19 02:40:00|10485|10465|10477.3|10457.3|10487.3|10467.3|10477.3|10457.3|116
1650336300000|2022-04-19 02:45:00|10477.5|10457.5|10483.8|10463.8|10483.8|10463.8|10474.8|10454.8|269
1650336600000|2022-04-19 02:50:00|10483.5|10463.5|10486|10466|10490.3|10470.3|10481.8|10461.8|259
1650336900000|2022-04-19 02:55:00|10486.5|10466.5|10493.3|10473.3|10493.3|10473.3|10485.5|10465.5|122
1650337200000|2022-04-19 03:00:00|10492.8|10472.8|10502.5|10482.5|10508|10488|10491.5|10471.5|181
1650337500000|2022-04-19 03:05:00|10502|10482|10504.5|10484.5|10509.8|10489.8|10498.3|10478.3|160
1650337800000|2022-04-19 03:10:00|10503.8|10483.8|10496.3|10476.3|10503.8|10483.8|10493.5|10473.5|139
1650338100000|2022-04-19 03:15:00|10496|10476|10503.8|10483.8|10505.8|10485.8|10491.8|10471.8|160
1650338400000|2022-04-19 03:20:00|10504.3|10484.3|10512.4|10492.4|10513.3|10493.3|10503.8|10483.8|90
1650338700000|2022-04-19 03:25:00|10512.8|10492.8|10506.5|10486.5|10514|10494|10502|10482|165
1650339000000|2022-04-19 03:30:00|10507.3|10487.3|10505|10485|10510.5|10490.5|10505|10485|88
1650339300000|2022-04-19 03:35:00|10505.5|10485.5|10508.5|10488.5|10508.5|10488.5|10505.3|10485.3|27
1650339600000|2022-04-19 03:40:00|10508.8|10488.8|10521.3|10501.3|10522.5|10502.5|10508.8|10488.8|69
1650339900000|2022-04-19 03:45:00|10521|10501|10524.8|10504.8|10526.8|10506.8|10517.5|10497.5|34
1650340200000|2022-04-19 03:50:00|10525|10505|10521.8|10501.8|10527.5|10507.5|10520|10500|82
1650340500000|2022-04-19 03:55:00|10522.3|10502.3|10522|10502|10522.3|10502.3|10517.8|10497.8|59
1650340800000|2022-04-19 04:00:00|10522.5|10502.5|10518.3|10498.3|10523.3|10503.3|10516.8|10496.8|24
1650341100000|2022-04-19 04:05:00|10519.3|10499.3|10522|10502|10526.3|10506.3|10518.8|10498.8|52
1650341400000|2022-04-19 04:10:00|10522.5|10502.5|10523|10503|10523.5|10503.5|10520.5|10500.5|33
1650341700000|2022-04-19 04:15:00|10522.5|10502.5|10520|10500|10526.5|10506.5|10517|10497|60
1650342000000|2022-04-19 04:20:00|10520.3|10500.3|10520.5|10500.5|10522.3|10502.3|10519.3|10499.3|33
1650342300000|2022-04-19 04:25:00|10520|10500|10514.3|10494.3|10522|10502|10514|10494|45
1650342600000|2022-04-19 04:30:00|10514.8|10494.8|10508.5|10488.5|10520.3|10500.3|10506.1|10486.1|74
1650342900000|2022-04-19 04:35:00|10509.3|10489.3|10505.3|10485.3|10509.3|10489.3|10501.3|10481.3|49
1650343200000|2022-04-19 04:40:00|10505|10485|10505|10485|10507.5|10487.5|10503.8|10483.8|37
1650343500000|2022-04-19 04:45:00|10504|10484|10504.8|10484.8|10504.8|10484.8|10500.5|10480.5|68
1650343800000|2022-04-19 04:50:00|10503.5|10483.5|10495.3|10475.3|10504.5|10484.5|10494.3|10474.3|61
1650344100000|2022-04-19 04:55:00|10494.3|10474.3|10497.3|10477.3|10498.8|10478.8|10494.3|10474.3|73
1650344400000|2022-04-19 05:00:00|10498|10478|10496|10476|10501.3|10481.3|10494.3|10474.3|61
1650344700000|2022-04-19 05:05:00|10496.3|10476.3|10486.8|10466.8|10496.3|10476.3|10483.8|10463.8|91
1650345000000|2022-04-19 05:10:00|10486.3|10466.3|10481.8|10461.8|10488.3|10468.3|10478.3|10458.3|100
1650345300000|2022-04-19 05:15:00|10481.5|10461.5|10477.8|10457.8|10481.5|10461.5|10473.3|10453.3|74
1650345600000|2022-04-19 05:20:00|10478.3|10458.3|10481.4|10461.4|10483.5|10463.5|10474|10454|71
1650345900000|2022-04-19 05:25:00|10481.8|10461.8|10488.3|10468.3|10491.8|10471.8|10481.8|10461.8|76
1650346200000|2022-04-19 05:30:00|10488.8|10468.8|10482.8|10462.8|10492.5|10472.5|10481|10461|244
1650346500000|2022-04-19 05:35:00|10482.5|10462.5|10478.8|10458.8|10486.8|10466.8|10476.3|10456.3|179
1650346800000|2022-04-19 05:40:00|10479|10459|10480|10460|10480.5|10460.5|10473.5|10453.5|149
1650347100000|2022-04-19 05:45:00|10480.8|10460.8|10489.5|10469.5|10490.5|10470.5|10478|10458|121
1650347400000|2022-04-19 05:50:00|10490|10470|10491.8|10471.8|10494.5|10474.5|10490|10470|106
1650347700000|2022-04-19 05:55:00|10492.3|10472.3|10489.5|10469.5|10494.3|10474.3|10488.8|10468.8|100
1650348000000|2022-04-19 06:00:00|10489|10469|10478|10458|10490.5|10470.5|10477.8|10457.8|148
1650348300000|2022-04-19 06:05:00|10477.8|10457.8|10477|10457|10479.3|10459.3|10469.5|10449.5|167
1650348600000|2022-04-19 06:10:00|10478.3|10458.3|10475.3|10455.3|10482|10462|10471.8|10451.8|165
1650348900000|2022-04-19 06:15:00|10476.8|10456.8|10475.5|10455.5|10478.8|10458.8|10474|10454|102
1650349200000|2022-04-19 06:20:00|10476|10456|10473.8|10453.8|10479|10459|10472|10452|117
1650349500000|2022-04-19 06:25:00|10474.3|10454.3|10471.5|10451.5|10475|10455|10471.3|10451.3|79
1650349800000|2022-04-19 06:30:00|10472|10452|10474.8|10454.8|10478.3|10458.3|10471|10451|117
1650350100000|2022-04-19 06:35:00|10474.5|10454.5|10471.8|10451.8|10475.5|10455.5|10468|10448|120
1650350400000|2022-04-19 06:40:00|10471.5|10451.5|10473.3|10453.3|10477|10457|10471|10451|117
1650350700000|2022-04-19 06:45:00|10472.8|10452.8|10471.3|10451.3|10477.8|10457.8|10470.8|10450.8|118
1650351000000|2022-04-19 06:50:00|10470.8|10450.8|10473.3|10453.3|10475|10455|10470.8|10450.8|125
1650351300000|2022-04-19 06:55:00|10473.8|10453.8|10468|10458|10476.5|10460.8|10465.3|10453.8|239
1650351600000|2022-04-19 07:00:00|10468.5|10458.5|10489|10479|10490.5|10480|10468.3|10458.3|255
1650351900000|2022-04-19 07:05:00|10489.3|10479.3|10475.5|10465.5|10494|10484|10470.8|10460.8|207
1650352200000|2022-04-19 07:10:00|10474|10464|10465|10455|10479.5|10465.5|10461|10449.6|207
1650352500000|2022-04-19 07:15:00|10464.5|10454.5|10466.3|10456.3|10469.9|10456.8|10459.8|10449.8|225
1650352800000|2022-04-19 07:20:00|10466|10456|10473.8|10463.8|10474.5|10464.5|10466|10453.5|164
1650353100000|2022-04-19 07:25:00|10473.5|10463.5|10471.5|10461.5|10473.5|10463.5|10471.5|10461.5|7
1650353400000|2022-04-19 07:30:00|10469|10459|10463.5|10453.5|10472.6|10461.3|10461|10451|182
1650353700000|2022-04-19 07:35:00|10463.3|10453.3|10464|10454|10465.5|10455.5|10461.3|10451.3|149
1650354000000|2022-04-19 07:40:00|10463.8|10453.8|10469|10459|10469.3|10459|10460|10449.3|130
1650354300000|2022-04-19 07:45:00|10469.3|10459.3|10482.5|10472.5|10483|10473|10467.3|10457.3|131
1650354600000|2022-04-19 07:50:00|10481.5|10471.5|10491.3|10481.3|10494.3|10484.3|10481|10466.9|89
1650354900000|2022-04-19 07:55:00|10491|10481|10488|10478|10497.9|10486|10488|10477.9|103
1650355200000|2022-04-19 08:00:00|10487.8|10477.8|10486|10476|10490.3|10480.3|10479.5|10469.5|182
1650355500000|2022-04-19 08:05:00|10486.3|10476.3|10489|10479|10508|10498|10486.3|10476.3|196
1650355800000|2022-04-19 08:10:00|10488|10478|10492.8|10482.8|10501.3|10490|10486.3|10476.3|198
1650356100000|2022-04-19 08:15:00|10493|10483|10485|10475|10493.5|10483.5|10477.5|10467.5|158
1650356400000|2022-04-19 08:20:00|10485.3|10475.3|10490|10480|10492.5|10482.5|10481.8|10471.8|162
1650356700000|2022-04-19 08:25:00|10490.3|10480.3|10492|10482|10499.1|10488.5|10489.5|10479.1|155
1650357000000|2022-04-19 08:30:00|10491.8|10481.8|10498.3|10488.3|10500.3|10490.3|10490.8|10480.8|134
1650357300000|2022-04-19 08:35:00|10498.5|10488.5|10499.3|10489.3|10510.3|10500.3|10497.8|10487.8|164
1650357600000|2022-04-19 08:40:00|10499.5|10489.5|10497.5|10487.5|10503.5|10493.5|10496.3|10486.3|179
1650357900000|2022-04-19 08:45:00|10497.8|10487.8|10479.3|10469.3|10498.3|10488.3|10477|10467|216
1650358200000|2022-04-19 08:50:00|10479.5|10469.5|10487.8|10477.8|10491.8|10481.8|10479.3|10469.3|184
1650358500000|2022-04-19 08:55:00|10487.5|10477.5|10484|10474|10489.3|10479.3|10480.3|10470.3|134
1650358800000|2022-04-19 09:00:00|10483.8|10473.8|10484.8|10474.8|10489|10479|10482.8|10472.8|166
1650359100000|2022-04-19 09:05:00|10484|10474|10487.8|10477.8|10491.5|10481.5|10482.3|10470|212
1650359400000|2022-04-19 09:10:00|10487.5|10477.5|10482.5|10472.5|10488.8|10478.8|10482.3|10472.3|175
1650359700000|2022-04-19 09:15:00|10482.3|10472.3|10470.8|10460.8|10482.3|10472.3|10470.8|10460.8|225
1650360000000|2022-04-19 09:20:00|10468.5|10458.5|10454.8|10444.8|10468.5|10458.5|10454.3|10444.3|235
1650360300000|2022-04-19 09:25:00|10454.5|10444.5|10434.8|10424.8|10457.5|10447.5|10431.3|10418.8|282
1650360600000|2022-04-19 09:30:00|10434.5|10424.5|10437.5|10427.5|10441.5|10431.5|10428.8|10418.8|242
1650360900000|2022-04-19 09:35:00|10437.8|10427.8|10438|10428|10441.3|10431|10435|10421.3|130
1650361200000|2022-04-19 09:40:00|10437.8|10427.8|10435.8|10425.8|10439|10429|10435.3|10425.3|146
1650361500000|2022-04-19 09:45:00|10435.3|10425.3|10443|10433|10443.9|10433.5|10434.8|10423.9|180
1650361800000|2022-04-19 09:50:00|10443.5|10433.5|10440|10430|10446.8|10436.8|10440|10430|196
1650362100000|2022-04-19 09:55:00|10439.8|10429.8|10445|10435|10451.1|10437|10439.8|10429.8|116
1650362400000|2022-04-19 10:00:00|10444.5|10434.5|10447|10437|10448.3|10438.3|10440.8|10430.8|146
1650362700000|2022-04-19 10:05:00|10446.8|10436.8|10445.5|10435.5|10448.3|10438.3|10443.8|10433.8|70
1650363000000|2022-04-19 10:10:00|10445.8|10435.8|10440.5|10430.5|10445.8|10435.8|10436.5|10426.5|153
1650363300000|2022-04-19 10:15:00|10440.8|10430.8|10429.8|10419.8|10441.3|10431.3|10429.5|10419.5|132
1650363600000|2022-04-19 10:20:00|10429.5|10419.5|10429.3|10419.3|10432.3|10422.3|10426.3|10416.3|155
1650363900000|2022-04-19 10:25:00|10429.5|10419.5|10426.5|10416.5|10431.8|10421.8|10424.5|10414.5|192
1650364200000|2022-04-19 10:30:00|10426.3|10416.3|10434.3|10424.3|10434.5|10424.5|10422|10408.6|161
1650364500000|2022-04-19 10:35:00|10435.3|10425.3|10435.8|10425.8|10438.3|10428.3|10433|10423|102
1650364800000|2022-04-19 10:40:00|10435.5|10425.5|10431|10421|10438.8|10428.8|10430.8|10420.8|165
1650365100000|2022-04-19 10:45:00|10431.3|10421.3|10431.3|10421.3|10434|10424|10428.8|10418.8|147
1650365400000|2022-04-19 10:50:00|10432.3|10422.3|10436.8|10426.8|10438|10428|10431.8|10421.8|136
1650365700000|2022-04-19 10:55:00|10436.5|10426.5|10428.3|10418.3|10436.5|10426.5|10425.3|10410.9|204
1650366000000|2022-04-19 11:00:00|10428|10418|10419.5|10409.5|10428|10418|10416.8|10403.4|209
1650366300000|2022-04-19 11:05:00|10419.8|10409.8|10408.8|10398.8|10420|10410|10407|10397|175
1650366600000|2022-04-19 11:10:00|10408.5|10398.5|10409|10399|10412.3|10399.8|10406|10392.3|143
1650366900000|2022-04-19 11:15:00|10409.3|10399.3|10406.8|10396.8|10410.3|10400.3|10400.8|10388.8|192
1650367200000|2022-04-19 11:20:00|10406.5|10396.5|10410.5|10400.5|10410.8|10400.8|10404.5|10394.5|210
1650367500000|2022-04-19 11:25:00|10410.8|10400.8|10416.5|10406.5|10420.8|10408.8|10407.5|10397.5|203
1650367800000|2022-04-19 11:30:00|10416.3|10406.3|10411.3|10401.3|10416.8|10406.8|10409|10396.6|215
1650368100000|2022-04-19 11:35:00|10411.8|10401.8|10408.8|10398.8|10414.8|10404.8|10406.5|10396.5|202
1650368400000|2022-04-19 11:40:00|10408.5|10398.5|10403|10393|10409.3|10399.3|10398|10388|137
1650368700000|2022-04-19 11:45:00|10403.3|10393.3|10405.5|10395.5|10408.8|10398.8|10398.5|10388.5|164
1650369000000|2022-04-19 11:50:00|10405.3|10395.3|10406|10396|10411.1|10400.5|10402.8|10391.1|198
1650369300000|2022-04-19 11:55:00|10407.3|10397.3|10408|10398|10410.5|10400.5|10406.8|10396.8|191
1650369600000|2022-04-19 12:00:00|10407.5|10397.5|10404.5|10394.5|10415.8|10405.8|10401|10391|304
1650369900000|2022-04-19 12:05:00|10403.5|10393.5|10400.8|10390.8|10411|10401|10395.8|10385.8|190
1650370200000|2022-04-19 12:10:00|10401.3|10391.3|10405.8|10395.8|10409.8|10399.8|10398|10388|230
1650370500000|2022-04-19 12:15:00|10405.5|10395.5|10407|10397|10409.5|10399.5|10400.3|10390.3|246
1650370800000|2022-04-19 12:20:00|10407.3|10397.3|10393.3|10383.3|10408.3|10398.3|10387.8|10374.5|217
1650371100000|2022-04-19 12:25:00|10393.8|10383.8|10388.8|10378.8|10396|10386|10385.5|10374.1|216
1650371400000|2022-04-19 12:30:00|10388.5|10378.5|10403.5|10393.5|10405.3|10395.3|10385.5|10375.5|295
1650371700000|2022-04-19 12:35:00|10404|10394|10394.5|10384.5|10408.8|10398.8|10394|10384|219
1650372000000|2022-04-19 12:40:00|10394.8|10384.8|10376.3|10366.3|10402.3|10392.3|10375.5|10365.5|284
1650372300000|2022-04-19 12:45:00|10375.5|10365.5|10376.8|10366.8|10386.3|10372.8|10370.3|10357.6|310
1650372600000|2022-04-19 12:50:00|10377|10367|10383.8|10373.8|10384|10374|10372.3|10362.3|276
1650372900000|2022-04-19 12:55:00|10383.5|10373.5|10375.3|10365.3|10391.5|10381.5|10375.3|10365.3|238
1650373200000|2022-04-19 13:00:00|10375|10365|10333.3|10323.3|10375|10365|10331.8|10321.8|570
1650373500000|2022-04-19 13:05:00|10333|10323|10321.5|10311.5|10344|10331.8|10311.8|10299.5|579
1650373800000|2022-04-19 13:10:00|10321|10311|10313|10303|10330.5|10318.5|10308.8|10298.8|416
1650374100000|2022-04-19 13:15:00|10312.5|10302.5|10311.8|10301.8|10320.3|10310.3|10308|10298|409
1650374400000|2022-04-19 13:20:00|10311.5|10301.5|10322|10312|10326.3|10316.3|10308.8|10298.8|377
1650374700000|2022-04-19 13:25:00|10323.3|10313.3|10327.5|10317.5|10333|10323|10316.8|10306.8|349
1650375000000|2022-04-19 13:30:00|10327.8|10317.8|10330.3|10320.3|10332.3|10322.3|10314.3|10304.3|494
1650375300000|2022-04-19 13:35:00|10329.8|10319.8|10327.8|10317.8|10334.8|10324.8|10319.5|10309.5|367
1650375600000|2022-04-19 13:40:00|10327.5|10317.5|10312.8|10302.8|10329.3|10319.3|10308.3|10298.3|407
1650375900000|2022-04-19 13:45:00|10313.3|10303.3|10310.5|10300.5|10324.3|10314.3|10309|10299|448
1650376200000|2022-04-19 13:50:00|10311.3|10301.3|10311|10301|10315.1|10304.3|10307.8|10294.6|321
1650376500000|2022-04-19 13:55:00|10311.3|10301.3|10318.5|10308.5|10321.8|10311.8|10310|10300|331
1650376800000|2022-04-19 14:00:00|10319|10309|10313.3|10303.3|10322.3|10312.3|10311.5|10301.5|257
1650377100000|2022-04-19 14:05:00|10314.5|10304.5|10308.5|10298.5|10317.3|10307.3|10307.3|10297.3|258
1650377400000|2022-04-19 14:10:00|10309.8|10299.8|10312.8|10302.8|10319.8|10309.8|10306.5|10296.5|246
1650377700000|2022-04-19 14:15:00|10313|10303|10319.5|10309.5|10320|10310|10313|10303|354
1650378000000|2022-04-19 14:20:00|10319.3|10309.3|10318.5|10308.5|10320.5|10310.5|10313.5|10303.5|261
1650378300000|2022-04-19 14:25:00|10318.8|10308.8|10318.8|10308.8|10325|10315|10316.5|10306.5|293
1650378600000|2022-04-19 14:30:00|10317.5|10307.5|10319.5|10309.5|10320.3|10310.3|10315.5|10305.5|316
1650378900000|2022-04-19 14:35:00|10319.8|10309.8|10321.5|10311.5|10327.5|10317.5|10317.5|10307.5|398
1650379200000|2022-04-19 14:40:00|10321.8|10311.8|10317.3|10307.3|10322|10312|10315|10305|326
1650379500000|2022-04-19 14:45:00|10317.5|10307.5|10318.3|10308.3|10320.5|10310.5|10316|10306|242
1650379800000|2022-04-19 14:50:00|10318.5|10308.5|10322.5|10312.5|10328.8|10318.8|10316|10306|317
1650380100000|2022-04-19 14:55:00|10322.3|10312.3|10339|10329|10343.3|10330.3|10321|10311|305
1650380400000|2022-04-19 15:00:00|10338.8|10328.8|10341.5|10331.5|10348|10333|10332.5|10322.5|355
1650380700000|2022-04-19 15:05:00|10341.3|10331.3|10339.8|10329.8|10350.5|10335|10327|10317|313
1650381000000|2022-04-19 15:10:00|10338.3|10328.3|10339.3|10329.3|10339.3|10329.3|10332.8|10322.8|217
1650381300000|2022-04-19 15:15:00|10339|10329|10332.4|10322.4|10339.3|10329.3|10325.9|10315.9|292
1650381600000|2022-04-19 15:20:00|10332.1|10322.1|10329.6|10319.6|10332.1|10322.1|10324.9|10314.9|238
1650381900000|2022-04-19 15:25:00|10329.4|10319.4|10321.4|10311.4|10330.6|10320.6|10320.9|10310.9|252
1650382200000|2022-04-19 15:30:00|10320.9|10310.9|10334.1|10324.1|10335.4|10325.4|10320.9|10310.9|352
1650382500000|2022-04-19 15:35:00|10334.4|10324.4|10322.1|10312.1|10334.6|10324.6|10321.6|10311.6|258
1650382800000|2022-04-19 15:40:00|10321.9|10311.9|10314.4|10304.4|10324.1|10314.1|10313.6|10303.6|240
1650383100000|2022-04-19 15:45:00|10314.1|10304.1|10316.3|10306.3|10319|10309|10300.4|10290.3|323
1650383400000|2022-04-19 15:50:00|10316.1|10306.1|10319.6|10309.6|10323.9|10313.9|10315.6|10305.6|272
1650383700000|2022-04-19 15:55:00|10319.1|10309.1|10317.4|10307.4|10323.1|10313.1|10315.4|10305.4|311
1650384000000|2022-04-19 16:00:00|10317.6|10307.6|10297.4|10287.4|10318.4|10308.4|10294.4|10284.4|308
1650384300000|2022-04-19 16:05:00|10297.6|10287.6|10286.6|10276.6|10298.4|10288.4|10282.9|10272.9|249
1650384600000|2022-04-19 16:10:00|10286.9|10276.9|10300.1|10290.1|10301.6|10291.6|10279.5|10269.5|278
1650384900000|2022-04-19 16:15:00|10300.6|10290.6|10294.4|10284.4|10304.1|10294.1|10294.1|10284.1|254
1650385200000|2022-04-19 16:20:00|10294.1|10284.1|10301.4|10291.4|10306.9|10296.9|10293.4|10283.4|272
1650385500000|2022-04-19 16:25:00|10301.6|10291.6|10313.9|10303.9|10315.9|10305.9|10301.6|10291.6|244
1650385800000|2022-04-19 16:30:00|10313.1|10303.1|10323.6|10313.6|10325.4|10315.4|10311.1|10301.1|279
1650386100000|2022-04-19 16:35:00|10323.4|10313.4|10328.1|10318.1|10331.1|10321.1|10323.4|10313.4|213
1650386400000|2022-04-19 16:40:00|10327.9|10317.9|10325.4|10315.4|10329.4|10319.4|10323.6|10313.6|199
1650386700000|2022-04-19 16:45:00|10325.1|10315.1|10326.9|10316.9|10330.1|10320.1|10323.4|10313.4|253
1650387000000|2022-04-19 16:50:00|10326.6|10316.6|10334.6|10324.6|10337.4|10327.4|10326.6|10316.6|216
1650387300000|2022-04-19 16:55:00|10334.4|10324.4|10346.9|10336.9|10349.9|10339.9|10332.9|10322.9|288
1650412800000|2022-04-20 00:00:00|10332.8|10312.8|10331.4|10311.4|10336|10316|10328.4|10308.4|61
1650413100000|2022-04-20 00:05:00|10332.6|10312.6|10330.6|10310.6|10333.6|10313.6|10329.1|10309.1|122
1650413400000|2022-04-20 00:10:00|10330.4|10310.4|10333.4|10313.4|10333.4|10313.4|10329.9|10309.9|82
1650413700000|2022-04-20 00:15:00|10333.1|10313.1|10334.4|10314.4|10336.6|10316.6|10330.4|10310.4|149
1650414000000|2022-04-20 00:20:00|10334.6|10314.6|10331.9|10311.9|10335.9|10315.9|10331.6|10311.6|46
1650414300000|2022-04-20 00:25:00|10332.1|10312.1|10328.1|10308.1|10332.1|10312.1|10327.1|10307.1|85
1650414600000|2022-04-20 00:30:00|10327.9|10307.9|10323.9|10303.9|10328.9|10308.9|10323.9|10303.9|79
1650414900000|2022-04-20 00:35:00|10323.6|10303.6|10323.6|10303.6|10324.1|10304.1|10320.9|10300.9|58
1650415200000|2022-04-20 00:40:00|10323.4|10303.4|10321.1|10301.1|10323.6|10303.6|10321.1|10301.1|31
1650415500000|2022-04-20 00:45:00|10321.4|10301.4|10326.9|10306.9|10327.1|10307.1|10320.1|10300.1|93
1650415800000|2022-04-20 00:50:00|10326.6|10306.6|10324.1|10304.1|10326.9|10306.9|10323.4|10303.4|107
1650416100000|2022-04-20 00:55:00|10324.9|10304.9|10319.4|10299.4|10326.4|10306.4|10319.1|10299.1|121
1650416400000|2022-04-20 01:00:00|10319.6|10299.6|10330.6|10310.6|10339|10319|10317.9|10297.9|327
1650416700000|2022-04-20 01:05:00|10330.4|10310.4|10320.1|10300.1|10333.4|10313.4|10316.1|10296.1|263
1650417000000|2022-04-20 01:10:00|10319.9|10299.9|10319.4|10299.4|10321.6|10301.6|10309.1|10289.1|291
1650417300000|2022-04-20 01:15:00|10319.1|10299.1|10295.4|10275.4|10322.9|10302.9|10294.6|10274.6|318
1650417600000|2022-04-20 01:20:00|10295.1|10275.1|10299.9|10279.9|10300.9|10280.9|10290.4|10270.4|219
1650417900000|2022-04-20 01:25:00|10300.1|10280.1|10295.9|10275.9|10301.9|10281.9|10294.9|10274.9|185
1650418200000|2022-04-20 01:30:00|10296.1|10276.1|10300.6|10280.6|10301.4|10281.4|10294.9|10274.9|233
1650418500000|2022-04-20 01:35:00|10301.1|10281.1|10308.1|10288.1|10308.1|10288.1|10299.1|10279.1|219
1650418800000|2022-04-20 01:40:00|10307.6|10287.6|10317.6|10297.6|10317.6|10297.6|10306.6|10286.6|146
1650419100000|2022-04-20 01:45:00|10317.4|10297.4|10322.9|10302.9|10328.4|10308.4|10317.4|10297.4|248
1650419400000|2022-04-20 01:50:00|10322.6|10302.6|10320.4|10300.4|10323.9|10303.9|10317.6|10297.6|208
1650419700000|2022-04-20 01:55:00|10320.9|10300.9|10324.6|10304.6|10328.6|10308.6|10319.6|10299.6|287
1650420000000|2022-04-20 02:00:00|10323.4|10303.4|10321.4|10301.4|10325.6|10305.6|10320.4|10300.4|246
1650420300000|2022-04-20 02:05:00|10322.3|10302.3|10326.6|10306.6|10327.1|10307.1|10320.1|10300.1|256
1650420600000|2022-04-20 02:10:00|10326.9|10306.9|10332.6|10312.6|10335.4|10315.4|10325.9|10305.9|268
1650420900000|2022-04-20 02:15:00|10333.1|10313.1|10339.1|10319.1|10341.9|10321.9|10331.9|10311.9|98
1650421200000|2022-04-20 02:20:00|10339.6|10319.6|10335.4|10315.4|10339.6|10319.6|10334.1|10314.1|151
1650421500000|2022-04-20 02:25:00|10335.1|10315.1|10334.4|10314.4|10337.1|10317.1|10330.6|10310.6|177
1650421800000|2022-04-20 02:30:00|10334.1|10314.1|10336.1|10316.1|10338.1|10318.1|10334.1|10314.1|275
1650422100000|2022-04-20 02:35:00|10335.9|10315.9|10342.9|10322.9|10344.4|10324.4|10333.1|10313.1|243
1650422400000|2022-04-20 02:40:00|10342.6|10322.6|10342.4|10322.4|10343.9|10323.9|10339.4|10319.4|247
1650422700000|2022-04-20 02:45:00|10341.6|10321.6|10338.6|10318.6|10343.9|10323.9|10337.4|10317.4|211
1650423000000|2022-04-20 02:50:00|10338.9|10318.9|10335.4|10315.4|10340.1|10320.1|10333.4|10313.4|138
1650423300000|2022-04-20 02:55:00|10335.9|10315.9|10341.9|10321.9|10342.6|10322.6|10331.9|10311.9|117
1650423600000|2022-04-20 03:00:00|10341.6|10321.6|10349.1|10329.1|10350.9|10330.9|10341.4|10321.4|168
1650423900000|2022-04-20 03:05:00|10349.4|10329.4|10345.9|10325.9|10350.6|10330.6|10341.9|10321.9|182
1650424200000|2022-04-20 03:10:00|10346.1|10326.1|10345.9|10325.9|10348.6|10328.6|10343.1|10323.1|189
1650424500000|2022-04-20 03:15:00|10346.1|10326.1|10340.4|10320.4|10346.1|10326.1|10340.4|10320.4|150
1650424800000|2022-04-20 03:20:00|10339.6|10319.6|10342.9|10322.9|10345.6|10325.6|10336.6|10316.6|178
1650425100000|2022-04-20 03:25:00|10343.1|10323.1|10348.1|10328.1|10349.1|10329.1|10343.1|10323.1|227
1650425400000|2022-04-20 03:30:00|10347.6|10327.6|10341.9|10321.9|10348.1|10328.1|10340.4|10320.4|132
1650425700000|2022-04-20 03:35:00|10341.6|10321.6|10341.4|10321.4|10344.6|10324.6|10340.6|10320.6|96
1650426000000|2022-04-20 03:40:00|10341.1|10321.1|10340.4|10320.4|10341.6|10321.6|10337.9|10317.9|39
1650426300000|2022-04-20 03:45:00|10340.6|10320.6|10338.6|10318.6|10341.9|10321.9|10337.9|10317.9|74
1650426600000|2022-04-20 03:50:00|10339.4|10319.4|10338.1|10318.1|10339.9|10319.9|10337.6|10317.6|74
1650426900000|2022-04-20 03:55:00|10337.9|10317.9|10338.9|10318.9|10338.9|10318.9|10337.6|10317.6|37
1650427200000|2022-04-20 04:00:00|10338.6|10318.6|10336.4|10316.4|10338.6|10318.6|10335.9|10315.9|47
1650427500000|2022-04-20 04:05:00|10336.1|10316.1|10336.9|10316.9|10338.6|10318.6|10336.1|10316.1|96
1650427800000|2022-04-20 04:10:00|10337.1|10317.1|10336.4|10316.4|10337.9|10317.9|10335.4|10315.4|48
1650428100000|2022-04-20 04:15:00|10336.6|10316.6|10333.9|10313.9|10338.4|10318.4|10333.9|10313.9|51
1650428400000|2022-04-20 04:20:00|10332.9|10312.9|10333.6|10313.6|10334.9|10314.9|10331.9|10311.9|45
1650428700000|2022-04-20 04:25:00|10333.4|10313.4|10335.6|10315.6|10335.9|10315.9|10332.9|10312.9|39
1650429000000|2022-04-20 04:30:00|10335.4|10315.4|10329.4|10309.4|10336.1|10316.1|10327.9|10307.9|62
1650429300000|2022-04-20 04:35:00|10329.1|10309.1|10328.6|10308.6|10329.6|10309.6|10326.6|10306.6|51
1650429600000|2022-04-20 04:40:00|10328.9|10308.9|10327.1|10307.1|10329.9|10309.9|10325.9|10305.9|77
1650429900000|2022-04-20 04:45:00|10326.9|10306.9|10323.9|10303.9|10326.9|10306.9|10323.6|10303.6|27
1650430200000|2022-04-20 04:50:00|10324.4|10304.4|10327.1|10307.1|10328.9|10308.9|10323.6|10303.6|70
1650430500000|2022-04-20 04:55:00|10327.6|10307.6|10329.9|10309.9|10331.4|10311.4|10327.1|10307.1|64
1650430800000|2022-04-20 05:00:00|10328.9|10308.9|10325.9|10305.9|10331.6|10311.6|10323.6|10303.6|91
1650431100000|2022-04-20 05:05:00|10325.4|10305.4|10329.1|10309.1|10330.4|10310.4|10325.4|10305.4|48
1650431400000|2022-04-20 05:10:00|10328.6|10308.6|10321.6|10301.6|10329.1|10309.1|10317.9|10297.9|94
1650431700000|2022-04-20 05:15:00|10322.1|10302.1|10322.6|10302.6|10324.6|10304.6|10320.4|10300.4|104
1650432000000|2022-04-20 05:20:00|10322.4|10302.4|10320.1|10300.1|10323.9|10303.9|10316.4|10296.4|142
1650432300000|2022-04-20 05:25:00|10319.9|10299.9|10324.9|10304.9|10325.9|10305.9|10318.4|10298.4|85
1650432600000|2022-04-20 05:30:00|10325.1|10305.1|10333.1|10313.1|10340.4|10320.4|10325.1|10305.1|323
1650432900000|2022-04-20 05:35:00|10332.9|10312.9|10338.4|10318.4|10343.6|10323.6|10329.1|10309.1|256
1650433200000|2022-04-20 05:40:00|10337.9|10317.9|10331.9|10311.9|10343.1|10323.1|10331.9|10311.9|197
1650433500000|2022-04-20 05:45:00|10332.1|10312.1|10325.4|10305.4|10332.1|10312.1|10324.1|10304.1|210
1650433800000|2022-04-20 05:50:00|10325.6|10305.6|10312.1|10292.1|10326.4|10306.4|10311.4|10291.4|223
1650434100000|2022-04-20 05:55:00|10312.4|10292.4|10312.1|10292.1|10314.6|10294.6|10307.6|10287.6|350
1650434400000|2022-04-20 06:00:00|10311.6|10291.6|10302.9|10282.9|10316.4|10296.4|10301.1|10281.1|290
1650434700000|2022-04-20 06:05:00|10302.6|10282.6|10300.6|10280.6|10307.6|10287.6|10298.9|10278.9|294
1650435000000|2022-04-20 06:10:00|10300.1|10280.1|10304.1|10284.1|10308.9|10288.9|10297.6|10277.6|198
1650435300000|2022-04-20 06:15:00|10303.9|10283.9|10304.1|10284.1|10309.1|10289.1|10301.4|10281.4|228
1650435600000|2022-04-20 06:20:00|10303.9|10283.9|10300.1|10280.1|10304.9|10284.9|10299.9|10279.9|216
1650435900000|2022-04-20 06:25:00|10300.4|10280.4|10300.4|10280.4|10303.1|10283.1|10296.4|10276.4|279
1650436200000|2022-04-20 06:30:00|10300.6|10280.6|10298.9|10278.9|10308.6|10288.6|10297.6|10277.6|194
1650436500000|2022-04-20 06:35:00|10299.1|10279.1|10298.1|10278.1|10303.9|10283.9|10296.9|10276.9|182
1650436800000|2022-04-20 06:40:00|10297.9|10277.9|10294.6|10274.6|10298.6|10278.6|10289.6|10269.6|209
1650437100000|2022-04-20 06:45:00|10294.4|10274.4|10294.9|10274.9|10297.9|10277.9|10291.4|10271.4|213
1650437400000|2022-04-20 06:50:00|10294.6|10274.6|10298.4|10278.4|10302.4|10282.4|10293.9|10273.9|237
1650437700000|2022-04-20 06:55:00|10298.6|10278.6|10293.1|10283.1|10298.6|10287.4|10290.6|10277.4|244
1650438000000|2022-04-20 07:00:00|10294.4|10284.4|10268.6|10258.6|10294.4|10284.4|10260.9|10250.9|243
1650438300000|2022-04-20 07:05:00|10268.4|10258.4|10268.9|10258.9|10275.4|10265.4|10259.4|10249.4|255
1650438600000|2022-04-20 07:10:00|10268.4|10258.4|10269.1|10259.1|10269.9|10259.9|10258.8|10248.8|374
1650438900000|2022-04-20 07:15:00|10269.4|10259.4|10272.4|10262.4|10276.1|10266.1|10268.1|10258.1|222
1650439200000|2022-04-20 07:20:00|10272.1|10262.1|10280.6|10270.6|10283.4|10273.4|10266.9|10256.9|188
1650439500000|2022-04-20 07:25:00|10280.4|10270.4|10267.4|10257.4|10282.1|10272.1|10266.1|10256.1|188
1650439800000|2022-04-20 07:30:00|10267.6|10257.6|10265.1|10255.1|10274.1|10264.1|10260.4|10250.4|195
1650440100000|2022-04-20 07:35:00|10265.6|10255.6|10263.1|10253.1|10271.6|10261.6|10261.6|10251.6|154
1650440400000|2022-04-20 07:40:00|10262.9|10252.9|10272.6|10262.6|10273.6|10263.6|10262.9|10252.9|150
1650440700000|2022-04-20 07:45:00|10273.4|10263.4|10268.4|10258.4|10276.1|10266.1|10268.4|10258.4|116
1650441000000|2022-04-20 07:50:00|10267.9|10257.9|10262.1|10252.1|10272.4|10262.4|10262.1|10252.1|132
1650441300000|2022-04-20 07:55:00|10261.9|10251.9|10261.1|10251.1|10268.9|10258.9|10258.6|10248.6|173
1650441600000|2022-04-20 08:00:00|10261.6|10251.6|10237.6|10227.6|10263.6|10253.6|10236.9|10226.9|222
1650441900000|2022-04-20 08:05:00|10237.4|10227.4|10229.1|10219.1|10237.6|10227.6|10228.9|10218.9|217
1650442200000|2022-04-20 08:10:00|10228.9|10218.9|10227.6|10217.6|10230.9|10220.9|10225.6|10215.6|210
1650442500000|2022-04-20 08:15:00|10227.4|10217.4|10233.4|10223.4|10234.6|10224.6|10225.9|10215.9|151
1650442800000|2022-04-20 08:20:00|10233.6|10223.6|10240.6|10230.6|10246.4|10236.4|10232.9|10222.9|154
1650443100000|2022-04-20 08:25:00|10240.9|10230.9|10237.6|10227.6|10243.1|10233.1|10236.1|10226.1|178
1650443400000|2022-04-20 08:30:00|10237.9|10227.9|10245.1|10235.1|10247.6|10237.6|10237.1|10227.1|127
1650443700000|2022-04-20 08:35:00|10244.9|10234.9|10252.9|10242.9|10255.1|10245.1|10244.6|10234.6|202
1650444000000|2022-04-20 08:40:00|10253.1|10243.1|10267.1|10257.1|10268.6|10258.6|10252.9|10242.9|164
1650444300000|2022-04-20 08:45:00|10266.9|10256.9|10271.9|10261.9|10271.9|10261.9|10261.9|10251.9|214
1650444600000|2022-04-20 08:50:00|10272.1|10262.1|10266.6|10256.6|10277.4|10267.4|10261.6|10251.6|204
1650444900000|2022-04-20 08:55:00|10266.9|10256.9|10262.6|10252.6|10276.4|10266.4|10260.6|10250.6|174
1650445200000|2022-04-20 09:00:00|10262.4|10252.4|10254.4|10244.4|10265.4|10255.4|10254.4|10244.4|202
1650445500000|2022-04-20 09:05:00|10255.9|10245.9|10256.1|10246.1|10258.9|10248.9|10254.9|10244.9|112
1650445800000|2022-04-20 09:10:00|10255.9|10245.9|10243.9|10233.9|10257.6|10247.6|10241.1|10231.1|138
1650446100000|2022-04-20 09:15:00|10243.6|10233.6|10244.4|10234.4|10247.1|10237.1|10238.9|10228.9|151
1650446400000|2022-04-20 09:20:00|10245.1|10235.1|10233.9|10223.9|10250.1|10240.1|10233.9|10223.9|134
1650446700000|2022-04-20 09:25:00|10234.1|10224.1|10237.6|10227.6|10244.6|10234.6|10232.6|10222.6|204
1650447000000|2022-04-20 09:30:00|10237.1|10227.1|10244.1|10234.1|10244.1|10234.1|10234.9|10224.9|170
1650447300000|2022-04-20 09:35:00|10244.4|10234.4|10248.9|10238.9|10252.9|10242.9|10242.4|10232.4|288
1650447600000|2022-04-20 09:40:00|10249.9|10239.9|10250.9|10240.9|10256.4|10246.4|10249.9|10239.9|126
1650447900000|2022-04-20 09:45:00|10251.1|10241.1|10259.9|10249.9|10262.6|10252.6|10250.9|10240.9|136
1650448200000|2022-04-20 09:50:00|10259.4|10249.4|10272.6|10262.6|10272.6|10262.6|10256.4|10246.4|126
1650448500000|2022-04-20 09:55:00|10272.9|10262.9|10261.4|10251.4|10274.6|10264.6|10260.9|10250.9|224
1650448800000|2022-04-20 10:00:00|10261.1|10251.1|10264.1|10254.1|10266.6|10256.6|10261.1|10251.1|205
1650449100000|2022-04-20 10:05:00|10264.4|10254.4|10269.4|10259.4|10269.9|10259.9|10263.9|10253.9|191
1650449400000|2022-04-20 10:10:00|10269.6|10259.6|10265.1|10255.1|10269.9|10259.9|10261.4|10251.4|148
1650449700000|2022-04-20 10:15:00|10265.4|10255.4|10265.4|10255.4|10269.1|10259.1|10264.9|10254.9|166
1650450000000|2022-04-20 10:20:00|10265.6|10255.6|10261.9|10251.9|10267.1|10257.1|10257.1|10247.1|166
1650450300000|2022-04-20 10:25:00|10261.6|10251.6|10261.1|10251.1|10266.9|10256.9|10256.1|10246.1|107
1650450600000|2022-04-20 10:30:00|10260.6|10250.6|10252.9|10242.9|10263.6|10253.6|10252.9|10242.9|122
1650450900000|2022-04-20 10:35:00|10253.1|10243.1|10249.4|10239.4|10255.1|10245.1|10248.1|10238.1|129
1650451200000|2022-04-20 10:40:00|10249.6|10239.6|10259.1|10249.1|10259.4|10249.4|10249.4|10239.4|135
1650451500000|2022-04-20 10:45:00|10259.4|10249.4|10260.4|10250.4|10261.1|10251.1|10256.6|10246.6|147
1650451800000|2022-04-20 10:50:00|10260.1|10250.1|10260.9|10250.9|10268.9|10258.9|10259.6|10249.6|146
1650452100000|2022-04-20 10:55:00|10261.1|10251.1|10244.9|10234.9|10261.6|10251.6|10244.1|10234.1|157
1650452400000|2022-04-20 11:00:00|10244.4|10234.4|10239.9|10229.9|10244.9|10234.9|10235.4|10225.4|174
1650452700000|2022-04-20 11:05:00|10240.1|10230.1|10237.1|10227.1|10244.4|10234.4|10234.1|10224.1|158
1650453000000|2022-04-20 11:10:00|10237.4|10227.4|10236.4|10226.4|10240.4|10230.4|10230.4|10220.4|147
1650453300000|2022-04-20 11:15:00|10236.6|10226.6|10240.6|10230.6|10245.1|10235.1|10235.9|10225.9|166
1650453600000|2022-04-20 11:20:00|10240.9|10230.9|10235.4|10225.4|10241.9|10231.9|10233.4|10223.4|143
1650453900000|2022-04-20 11:25:00|10235.6|10225.6|10235.9|10225.9|10240|10230|10234.9|10224.9|150
1650454200000|2022-04-20 11:30:00|10235.6|10225.6|10247.1|10237.1|10250.6|10240.6|10235.4|10225.4|190
1650454500000|2022-04-20 11:35:00|10247.4|10237.4|10251.4|10241.4|10254.9|10244.9|10244.9|10234.9|148
1650454800000|2022-04-20 11:40:00|10251.1|10241.1|10251.4|10241.4|10251.9|10241.9|10246.1|10236.1|121
1650455100000|2022-04-20 11:45:00|10251.1|10241.1|10252.4|10242.4|10258.1|10248.1|10250.6|10240.6|125
1650455400000|2022-04-20 11:50:00|10252.1|10242.1|10259.4|10249.4|10261.4|10251.4|10251.1|10241.1|245
1650455700000|2022-04-20 11:55:00|10259.1|10249.1|10254.4|10244.4|10260.6|10250.6|10254.4|10244.4|197
1650456000000|2022-04-20 12:00:00|10254.1|10244.1|10253.9|10243.9|10259.9|10249.9|10250.9|10240.9|246
1650456300000|2022-04-20 12:05:00|10254.1|10244.1|10236.6|10226.6|10254.1|10244.1|10236.6|10226.6|195
1650456600000|2022-04-20 12:10:00|10237.4|10227.4|10236.9|10226.9|10238.1|10228.1|10224.4|10214.4|319
1650456900000|2022-04-20 12:15:00|10236.1|10226.1|10223.4|10213.4|10241.6|10231.6|10223.4|10213.4|246
1650457200000|2022-04-20 12:20:00|10224.4|10214.4|10219.4|10209.4|10233.4|10223.4|10211.6|10201.6|271
1650457500000|2022-04-20 12:25:00|10219.6|10209.6|10206.9|10196.9|10220.1|10210.1|10196.4|10186.4|386
1650457800000|2022-04-20 12:30:00|10207|10197|10213.6|10203.6|10219.4|10209.4|10198.6|10188.6|323
1650458100000|2022-04-20 12:35:00|10213.9|10203.9|10201.6|10191.6|10216.4|10206.4|10200.4|10190.4|216
1650458400000|2022-04-20 12:40:00|10201.4|10191.4|10193.6|10183.6|10207.1|10197.1|10193.6|10183.6|209
1650458700000|2022-04-20 12:45:00|10193.4|10183.4|10183.1|10173.1|10196.1|10186.1|10182.4|10172.4|309
1650459000000|2022-04-20 12:50:00|10182.6|10172.6|10207.4|10197.4|10211.4|10201.4|10181.6|10171.6|301
1650459300000|2022-04-20 12:55:00|10207.6|10197.6|10217.1|10207.1|10220.1|10210.1|10207.1|10197.1|293
1650459600000|2022-04-20 13:00:00|10216.9|10206.9|10226.8|10216.8|10226.8|10216.8|10214.4|10204.4|707
1650459900000|2022-04-20 13:05:00|10226.5|10216.5|10232.9|10222.9|10236.1|10226.1|10216.5|10206.5|481
1650460200000|2022-04-20 13:10:00|10232.4|10222.4|10238.6|10228.6|10239.4|10229.4|10226.1|10216.1|372
1650460500000|2022-04-20 13:15:00|10238.9|10228.9|10235.9|10225.9|10241.9|10231.9|10234.9|10224.9|311
1650460800000|2022-04-20 13:20:00|10235.6|10225.6|10229.6|10219.6|10240.6|10230.6|10222.6|10212.6|348
1650461100000|2022-04-20 13:25:00|10229.4|10219.4|10240.6|10230.6|10240.6|10230.6|10228.6|10218.6|329
1650461400000|2022-04-20 13:30:00|10241.1|10231.1|10241.1|10231.1|10245.6|10235.6|10232.9|10222.9|412
1650461700000|2022-04-20 13:35:00|10240.6|10230.6|10232.1|10222.1|10242.4|10232.4|10227.9|10217.9|379
1650462000000|2022-04-20 13:40:00|10232.4|10222.4|10229.6|10219.6|10235.9|10225.9|10226.4|10216.4|429
1650462300000|2022-04-20 13:45:00|10229.4|10219.4|10228.6|10218.6|10235.6|10225.6|10227.1|10217.1|242
1650462600000|2022-04-20 13:50:00|10228.4|10218.4|10226.1|10216.1|10232.4|10222.4|10225.4|10215.4|355
1650462900000|2022-04-20 13:55:00|10225.9|10215.9|10232.6|10222.6|10235.6|10225.6|10225.4|10215.4|385
1650463200000|2022-04-20 14:00:00|10232.9|10222.9|10231.6|10221.6|10234.6|10224.6|10225.6|10215.6|474
1650463500000|2022-04-20 14:05:00|10231.1|10221.1|10234.4|10224.4|10239.1|10229.1|10227.6|10217.6|297
1650463800000|2022-04-20 14:10:00|10234.9|10224.9|10239.4|10229.4|10243.1|10233.1|10232.1|10222.1|351
1650464100000|2022-04-20 14:15:00|10239.1|10229.1|10240.4|10230.4|10241.6|10231.6|10235.1|10225.1|252
1650464400000|2022-04-20 14:20:00|10240.9|10230.9|10246.9|10236.9|10247.9|10237.9|10239.4|10229.4|197
1650464700000|2022-04-20 14:25:00|10246.6|10236.6|10248.4|10238.4|10252.4|10242.4|10243.1|10233.1|284
1650465000000|2022-04-20 14:30:00|10247.9|10237.9|10244.9|10234.9|10254.1|10244.1|10243.9|10233.9|392
1650465300000|2022-04-20 14:35:00|10244.6|10234.6|10242.4|10232.4|10248.1|10238.1|10242.4|10232.4|277
1650465600000|2022-04-20 14:40:00|10242.6|10232.6|10236.9|10226.9|10247.1|10237.1|10234.6|10224.6|265
1650465900000|2022-04-20 14:45:00|10237.1|10227.1|10231.4|10221.4|10242.4|10232.4|10227.6|10217.6|253
1650466200000|2022-04-20 14:50:00|10231.1|10221.1|10233.9|10223.9|10235.1|10225.1|10229.1|10219.1|245
1650466500000|2022-04-20 14:55:00|10234.1|10224.1|10234.9|10224.9|10242.6|10232.6|10232.9|10222.9|348
1650466800000|2022-04-20 15:00:00|10234.6|10224.6|10240.9|10230.9|10243.1|10233.1|10229.9|10219.9|294
1650467100000|2022-04-20 15:05:00|10241.1|10231.1|10240.4|10230.4|10248.1|10238.1|10240.4|10230.4|256
1650467400000|2022-04-20 15:10:00|10240.1|10230.1|10226.6|10216.6|10240.1|10230.1|10225.9|10215.9|225
1650467700000|2022-04-20 15:15:00|10226.4|10216.4|10226.9|10216.9|10229.4|10219.4|10221.9|10211.9|255
1650468000000|2022-04-20 15:20:00|10227.1|10217.1|10226.4|10216.4|10229.9|10219.9|10218.4|10208.4|298
1650468300000|2022-04-20 15:25:00|10226.6|10216.6|10219.9|10209.9|10228.6|10218.6|10218.1|10208.1|320
1650468600000|2022-04-20 15:30:00|10219.1|10209.1|10229.9|10219.9|10231.4|10221.4|10217.9|10207.9|312
1650468900000|2022-04-20 15:35:00|10230.4|10220.4|10221.9|10211.9|10232.1|10222.1|10220.9|10210.9|188
1650469200000|2022-04-20 15:40:00|10222.4|10212.4|10226.6|10216.6|10228.6|10218.6|10220.9|10210.9|316
1650469500000|2022-04-20 15:45:00|10227.6|10217.6|10227.1|10217.1|10237.1|10227.1|10219.1|10209.1|246
1650469800000|2022-04-20 15:50:00|10226.9|10216.9|10224.1|10214.1|10228.9|10218.9|10220.6|10210.6|263
1650470100000|2022-04-20 15:55:00|10223.9|10213.9|10234.6|10224.6|10235.9|10225.9|10223.6|10213.6|297
1650470400000|2022-04-20 16:00:00|10234.9|10224.9|10236.4|10226.4|10242.1|10232.1|10233.9|10223.9|263
1650470700000|2022-04-20 16:05:00|10236.6|10226.6|10227.4|10217.4|10236.6|10226.6|10223.6|10213.6|281
1650471000000|2022-04-20 16:10:00|10226.9|10216.9|10218.4|10208.4|10228.1|10218.1|10218.1|10208.1|226
1650471300000|2022-04-20 16:15:00|10218.1|10208.1|10218.6|10208.6|10223.6|10213.6|10217.1|10207.1|224
1650471600000|2022-04-20 16:20:00|10218.4|10208.4|10219.9|10209.9|10220.1|10210.1|10215.4|10205.4|220
1650471900000|2022-04-20 16:25:00|10219.6|10209.6|10212.4|10202.4|10219.6|10209.6|10211.6|10201.6|208
1650472200000|2022-04-20 16:30:00|10212.1|10202.1|10228.1|10218.1|10228.6|10218.6|10210.9|10200.9|290
1650472500000|2022-04-20 16:35:00|10227.4|10217.4|10228.1|10218.1|10235.1|10225.1|10226.9|10216.9|227
1650472800000|2022-04-20 16:40:00|10227.9|10217.9|10229.1|10219.1|10229.6|10219.6|10223.4|10213.4|161
1650473100000|2022-04-20 16:45:00|10228.9|10218.9|10233.9|10223.9|10234.9|10224.9|10228.6|10218.6|181
1650473400000|2022-04-20 16:50:00|10234.1|10224.1|10236.9|10226.9|10241.1|10231.1|10233.1|10223.1|208
1650473700000|2022-04-20 16:55:00|10237.1|10227.1|10232.6|10222.6|10240.6|10230.6|10230.3|10220.3|309
1650499200000|2022-04-21 00:00:00|10263|10243|10267|10247|10268.8|10248.8|10263|10243|94
1650499500000|2022-04-21 00:05:00|10266.8|10246.8|10256.6|10236.6|10266.8|10246.8|10256|10236|116
1650499800000|2022-04-21 00:10:00|10256.3|10236.3|10246.4|10226.4|10256.3|10236.3|10246.4|10226.4|161
1650500100000|2022-04-21 00:15:00|10245.9|10225.9|10258.1|10238.1|10258.9|10238.9|10245|10225|137
1650500400000|2022-04-21 00:20:00|10258.6|10238.6|10262.1|10242.1|10262.4|10242.4|10258.6|10238.6|55
1650500700000|2022-04-21 00:25:00|10261.4|10241.4|10259.6|10239.6|10261.6|10241.6|10258.9|10238.9|17
1650501000000|2022-04-21 00:30:00|10259.9|10239.9|10263.1|10243.1|10263.1|10243.1|10257.4|10237.4|48
1650501300000|2022-04-21 00:35:00|10262.9|10242.9|10258.9|10238.9|10263.4|10243.4|10258.1|10238.1|33
1650501600000|2022-04-21 00:40:00|10258.6|10238.6|10261.1|10241.1|10262.1|10242.1|10255.6|10235.6|56
1650501900000|2022-04-21 00:45:00|10261.6|10241.6|10262.4|10242.4|10265.4|10245.4|10261.6|10241.6|95
1650502200000|2022-04-21 00:50:00|10261.9|10241.9|10259.9|10239.9|10262.4|10242.4|10259.4|10239.4|61
1650502500000|2022-04-21 00:55:00|10260.6|10240.6|10265.4|10245.4|10265.4|10245.4|10260.6|10240.6|97
1650502800000|2022-04-21 01:00:00|10265.1|10245.1|10259.6|10239.6|10265.1|10245.1|10254.1|10234.1|235
1650503100000|2022-04-21 01:05:00|10259.4|10239.4|10270.9|10250.9|10270.9|10250.9|10258.1|10238.1|158
1650503400000|2022-04-21 01:10:00|10270.4|10250.4|10268.6|10248.6|10271.6|10251.6|10263.1|10243.1|237
1650503700000|2022-04-21 01:15:00|10268.4|10248.4|10281.1|10261.1|10284.4|10264.4|10265.4|10245.4|185
1650504000000|2022-04-21 01:20:00|10280.9|10260.9|10275.9|10255.9|10280.9|10260.9|10274.1|10254.1|190
1650504300000|2022-04-21 01:25:00|10276.4|10256.4|10285.6|10265.6|10285.6|10265.6|10275.6|10255.6|194
1650504600000|2022-04-21 01:30:00|10284.1|10264.1|10293.9|10273.9|10294.4|10274.4|10282.1|10262.1|129
1650504900000|2022-04-21 01:35:00|10294.6|10274.6|10301.9|10281.9|10305.4|10285.4|10294.6|10274.6|195
1650505200000|2022-04-21 01:40:00|10302.1|10282.1|10303.4|10283.4|10307.3|10287.3|10300.6|10280.6|145
1650505500000|2022-04-21 01:45:00|10303.6|10283.6|10308.9|10288.9|10312.6|10292.6|10300.9|10280.9|195
1650505800000|2022-04-21 01:50:00|10309.1|10289.1|10300.6|10280.6|10310.1|10290.1|10300.1|10280.1|201
1650506100000|2022-04-21 01:55:00|10300.1|10280.1|10300.9|10280.9|10304.4|10284.4|10300.1|10280.1|162
1650506400000|2022-04-21 02:00:00|10301.1|10281.1|10304.1|10284.1|10305.9|10285.9|10298.1|10278.1|188
1650506700000|2022-04-21 02:05:00|10303.9|10283.9|10307.1|10287.1|10308.6|10288.6|10302.6|10282.6|131
1650507000000|2022-04-21 02:10:00|10307.4|10287.4|10304.9|10284.9|10310.6|10290.6|10301.1|10281.1|176
1650507300000|2022-04-21 02:15:00|10304.6|10284.6|10303.4|10283.4|10305.1|10285.1|10302.1|10282.1|93
1650507600000|2022-04-21 02:20:00|10303.1|10283.1|10300.9|10280.9|10304.1|10284.1|10299.6|10279.6|69
1650507900000|2022-04-21 02:25:00|10301.1|10281.1|10301.4|10281.4|10302.6|10282.6|10298.9|10278.9|64
1650508200000|2022-04-21 02:30:00|10301.1|10281.1|10302.1|10282.1|10303.1|10283.1|10298.9|10278.9|137
1650508500000|2022-04-21 02:35:00|10301.9|10281.9|10302.4|10282.4|10308.9|10288.9|10300.1|10280.1|141
1650508800000|2022-04-21 02:40:00|10302.6|10282.6|10302.6|10282.6|10303.6|10283.6|10300.9|10280.9|118
1650509100000|2022-04-21 02:45:00|10302.4|10282.4|10295.4|10275.4|10302.4|10282.4|10295.1|10275.1|149
1650509400000|2022-04-21 02:50:00|10295.6|10275.6|10288.6|10268.6|10296.1|10276.1|10287.9|10267.9|158
1650509700000|2022-04-21 02:55:00|10288.9|10268.9|10292.6|10272.6|10293.4|10273.4|10284.9|10264.9|193
1650510000000|2022-04-21 03:00:00|10292.9|10272.9|10286.1|10266.1|10293.9|10273.9|10284.4|10264.4|143
1650510300000|2022-04-21 03:05:00|10285.9|10265.9|10287.1|10267.1|10287.1|10267.1|10282.6|10262.6|151
1650510600000|2022-04-21 03:10:00|10286.6|10266.6|10283.9|10263.9|10287.4|10267.4|10283.4|10263.4|217
1650510900000|2022-04-21 03:15:00|10283.6|10263.6|10267.6|10247.6|10284.1|10264.1|10267.4|10247.4|133
1650511200000|2022-04-21 03:20:00|10268.1|10248.1|10270.4|10250.4|10274.6|10254.6|10265.9|10245.9|305
1650511500000|2022-04-21 03:25:00|10270.1|10250.1|10258.1|10238.1|10271.6|10251.6|10256.1|10236.1|179
1650511800000|2022-04-21 03:30:00|10257.9|10237.9|10249.6|10229.6|10257.9|10237.9|10247.4|10227.4|146
1650512100000|2022-04-21 03:35:00|10249.4|10229.4|10244.9|10224.9|10249.4|10229.4|10242.1|10222.1|163
1650512400000|2022-04-21 03:40:00|10245.1|10225.1|10245.4|10225.4|10245.9|10225.9|10241.6|10221.6|115
1650512700000|2022-04-21 03:45:00|10245.1|10225.1|10243.6|10223.6|10246.6|10226.6|10243.4|10223.4|84
1650513000000|2022-04-21 03:50:00|10244.1|10224.1|10235.1|10215.1|10245.1|10225.1|10234.9|10214.9|123
1650513300000|2022-04-21 03:55:00|10235.6|10215.6|10231.9|10211.9|10235.6|10215.6|10228.1|10208.1|118
1650513600000|2022-04-21 04:00:00|10232.1|10212.1|10234.1|10214.1|10236.1|10216.1|10229.1|10209.1|75
1650513900000|2022-04-21 04:05:00|10233.9|10213.9|10233.6|10213.6|10233.9|10213.9|10231.9|10211.9|47
1650514200000|2022-04-21 04:10:00|10233.4|10213.4|10234.9|10214.9|10234.9|10214.9|10232.4|10212.4|39
1650514500000|2022-04-21 04:15:00|10235.1|10215.1|10240.9|10220.9|10243.4|10223.4|10235.1|10215.1|71
1650514800000|2022-04-21 04:20:00|10241.1|10221.1|10237.1|10217.1|10241.1|10221.1|10235.6|10215.6|62
1650515100000|2022-04-21 04:25:00|10236.9|10216.9|10239.1|10219.1|10240.1|10220.1|10234.9|10214.9|48
1650515400000|2022-04-21 04:30:00|10238.9|10218.9|10235.1|10215.1|10238.9|10218.9|10235.1|10215.1|58
1650515700000|2022-04-21 04:35:00|10234.9|10214.9|10228.1|10208.1|10236.4|10216.4|10225.6|10205.6|92
1650516000000|2022-04-21 04:40:00|10227.9|10207.9|10223.4|10203.4|10229.6|10209.6|10222.9|10202.9|107
1650516300000|2022-04-21 04:45:00|10222.9|10202.9|10223.6|10203.6|10223.6|10203.6|10214.9|10194.9|125
1650516600000|2022-04-21 04:50:00|10223.4|10203.4|10222.9|10202.9|10224.9|10204.9|10222.1|10202.1|70
1650516900000|2022-04-21 04:55:00|10222.4|10202.4|10220.9|10200.9|10224.6|10204.6|10218.6|10198.6|73
1650517200000|2022-04-21 05:00:00|10221.4|10201.4|10218.9|10198.9|10224.6|10204.6|10215.9|10195.9|162
1650517500000|2022-04-21 05:05:00|10219.4|10199.4|10232.4|10212.4|10236.6|10216.6|10219.1|10199.1|169
1650517800000|2022-04-21 05:10:00|10231.9|10211.9|10244.6|10224.6|10244.6|10224.6|10231.1|10211.1|174
1650518100000|2022-04-21 05:15:00|10244.9|10224.9|10249.9|10229.9|10250.4|10230.4|10244.4|10224.4|161
1650518400000|2022-04-21 05:20:00|10249.6|10229.6|10249.1|10229.1|10250.1|10230.1|10244.9|10224.9|148
1650518700000|2022-04-21 05:25:00|10248.9|10228.9|10245.1|10225.1|10249.6|10229.6|10241.1|10221.1|119
1650519000000|2022-04-21 05:30:00|10245.4|10225.4|10245.1|10225.1|10246.9|10226.9|10239.6|10219.6|215
1650519300000|2022-04-21 05:35:00|10244.9|10224.9|10234.6|10214.6|10244.9|10224.9|10234.6|10214.6|152
1650519600000|2022-04-21 05:40:00|10234.4|10214.4|10228.9|10208.9|10239.4|10219.4|10226.4|10206.4|208
1650519900000|2022-04-21 05:45:00|10228.6|10208.6|10227.6|10207.6|10229.6|10209.6|10222.4|10202.4|169
1650520200000|2022-04-21 05:50:00|10227.9|10207.9|10228.1|10208.1|10235.9|10215.9|10227.9|10207.9|161
1650520500000|2022-04-21 05:55:00|10228.4|10208.4|10228.6|10208.6|10229.9|10209.9|10226.1|10206.1|126
1650520800000|2022-04-21 06:00:00|10228.9|10208.9|10234.1|10214.1|10237.6|10217.6|10228.1|10208.1|180
1650521100000|2022-04-21 06:05:00|10233.9|10213.9|10232.9|10212.9|10236.1|10216.1|10229.1|10209.1|188
1650521400000|2022-04-21 06:10:00|10233.1|10213.1|10233.4|10213.4|10234.4|10214.4|10228.1|10208.1|126
1650521700000|2022-04-21 06:15:00|10233.6|10213.6|10229.1|10209.1|10233.6|10213.6|10224.9|10204.9|117
1650522000000|2022-04-21 06:20:00|10229.4|10209.4|10217.4|10197.4|10229.4|10209.4|10216.1|10196.1|147
1650522300000|2022-04-21 06:25:00|10218.9|10198.9|10220.6|10200.6|10222.1|10202.1|10214.1|10194.1|152
1650522600000|2022-04-21 06:30:00|10221.4|10201.4|10230.8|10210.8|10230.8|10210.8|10220.1|10200.1|267
1650522900000|2022-04-21 06:35:00|10230.6|10210.6|10233.1|10213.1|10236.5|10216.5|10228.9|10208.9|148
1650523200000|2022-04-21 06:40:00|10233.4|10213.4|10232.4|10212.4|10233.9|10213.9|10228.4|10208.4|214
1650523500000|2022-04-21 06:45:00|10232.1|10212.1|10218.4|10198.4|10232.6|10212.6|10217.4|10197.4|215
1650523800000|2022-04-21 06:50:00|10218.1|10198.1|10221.6|10201.6|10224.4|10204.4|10213.4|10193.4|170
1650524100000|2022-04-21 06:55:00|10221.9|10201.9|10222.1|10212.1|10223.4|10213.4|10215.9|10201.6|166
1650524400000|2022-04-21 07:00:00|10221.9|10211.9|10199.1|10189.1|10221.9|10211.9|10197.1|10187.1|240
1650524700000|2022-04-21 07:05:00|10199|10189|10196.4|10186.4|10202.1|10192.1|10192.6|10182.6|230
1650525000000|2022-04-21 07:10:00|10195.6|10185.6|10217.6|10207.6|10219.1|10209.1|10193.1|10183.1|234
1650525300000|2022-04-21 07:15:00|10217.4|10207.4|10242.1|10232.1|10244.6|10234.6|10215.6|10205.6|238
1650525600000|2022-04-21 07:20:00|10242.4|10232.4|10259.1|10249.1|10263.3|10253.3|10240.1|10230.1|215
1650525900000|2022-04-21 07:25:00|10260.1|10250.1|10278|10268|10278.8|10268.8|10254.1|10244.1|219
1650526200000|2022-04-21 07:30:00|10277.9|10267.9|10269.1|10259.1|10278.8|10268.8|10261.6|10251.6|206
1650526500000|2022-04-21 07:35:00|10269.4|10259.4|10286.1|10276.1|10286.4|10276.4|10267.1|10257.1|237
1650526800000|2022-04-21 07:40:00|10285.9|10275.9|10288.1|10278.1|10294.4|10284.4|10284.1|10274.1|187
1650527100000|2022-04-21 07:45:00|10287.9|10277.9|10290.6|10280.6|10293.4|10283.4|10285.6|10275.6|146
1650527400000|2022-04-21 07:50:00|10290.1|10280.1|10304.1|10294.1|10307.9|10297.9|10290.1|10280.1|266
1650527700000|2022-04-21 07:55:00|10303.9|10293.9|10303.4|10293.4|10308.6|10298.6|10295.1|10285.1|231
1650528000000|2022-04-21 08:00:00|10303.6|10293.6|10316.6|10306.6|10320.8|10310.8|10297.6|10287.6|253
1650528300000|2022-04-21 08:05:00|10316.4|10306.4|10305.4|10295.4|10316.4|10306.4|10301.4|10291.4|246
1650528600000|2022-04-21 08:10:00|10305.1|10295.1|10315.6|10305.6|10317.4|10307.4|10302.9|10292.9|199
1650528900000|2022-04-21 08:15:00|10314.6|10304.6|10314.6|10304.6|10318.4|10308.4|10311.5|10301.5|133
1650529200000|2022-04-21 08:20:00|10314.9|10304.9|10312.9|10302.9|10315.4|10305.4|10303.4|10293.4|206
1650529500000|2022-04-21 08:25:00|10312.1|10302.1|10302.6|10292.6|10316.4|10306.4|10302.6|10292.6|185
1650529800000|2022-04-21 08:30:00|10302.4|10292.4|10285.6|10275.6|10304.1|10294.1|10280.9|10270.9|259
1650530100000|2022-04-21 08:35:00|10285.9|10275.9|10290.9|10280.9|10292.6|10282.6|10284.4|10274.4|161
1650530400000|2022-04-21 08:40:00|10290.6|10280.6|10277.4|10267.4|10291.6|10281.6|10277.4|10267.4|119
1650530700000|2022-04-21 08:45:00|10277.6|10267.6|10287.9|10277.9|10291.4|10281.4|10277.6|10267.6|171
1650531000000|2022-04-21 08:50:00|10287.6|10277.6|10290.6|10280.6|10294.1|10284.1|10286.1|10276.1|139
1650531300000|2022-04-21 08:55:00|10290.4|10280.4|10291.6|10281.6|10292.4|10282.4|10286.1|10276.1|119
1650531600000|2022-04-21 09:00:00|10291.4|10281.4|10277.6|10267.6|10291.4|10281.4|10277.4|10267.4|119
1650531900000|2022-04-21 09:05:00|10277.4|10267.4|10274.4|10264.4|10280.6|10270.6|10271.6|10261.6|113
1650532200000|2022-04-21 09:10:00|10275.1|10265.1|10268.9|10258.9|10276.6|10266.6|10264.4|10254.4|119
1650532500000|2022-04-21 09:15:00|10269.1|10259.1|10266.6|10256.6|10271.1|10261.1|10263.9|10253.9|105
1650532800000|2022-04-21 09:20:00|10266.9|10256.9|10270.1|10260.1|10270.1|10260.1|10264.6|10254.6|102
1650533100000|2022-04-21 09:25:00|10269.9|10259.9|10268.1|10258.1|10269.9|10259.9|10266.6|10256.6|95
1650533400000|2022-04-21 09:30:00|10267.9|10257.9|10269.1|10259.1|10272.1|10262.1|10267.9|10257.9|103
1650533700000|2022-04-21 09:35:00|10268.9|10258.9|10263.6|10253.6|10272.1|10262.1|10261.6|10251.6|119
1650534000000|2022-04-21 09:40:00|10263.4|10253.4|10261.9|10251.9|10265.4|10255.4|10256.1|10246.1|152
1650534300000|2022-04-21 09:45:00|10261.6|10251.6|10258.1|10248.1|10265.4|10255.4|10257.6|10247.6|131
1650534600000|2022-04-21 09:50:00|10258.4|10248.4|10259.9|10249.9|10264.1|10254.1|10258.4|10248.4|99
1650534900000|2022-04-21 09:55:00|10259.6|10249.6|10258.1|10248.1|10262.6|10252.6|10256.1|10246.1|121
1650535200000|2022-04-21 10:00:00|10257.9|10247.9|10263.1|10253.1|10263.6|10253.6|10254.1|10244.1|182
1650535500000|2022-04-21 10:05:00|10263.6|10253.6|10270.9|10260.9|10270.9|10260.9|10259.6|10249.6|106
1650535800000|2022-04-21 10:10:00|10271.1|10261.1|10274.9|10264.9|10276.1|10266.1|10268.6|10258.6|84
1650536100000|2022-04-21 10:15:00|10274.6|10264.6|10283.1|10273.1|10283.9|10273.9|10272.1|10262.1|93
1650536400000|2022-04-21 10:20:00|10283.6|10273.6|10276.9|10266.9|10283.9|10273.9|10274.9|10264.9|116
1650536700000|2022-04-21 10:25:00|10276.6|10266.6|10277.6|10267.6|10282.6|10272.6|10275.9|10265.9|156
1650537000000|2022-04-21 10:30:00|10277.4|10267.4|10277.4|10267.4|10279.6|10269.6|10272.4|10262.4|144
1650537300000|2022-04-21 10:35:00|10277.1|10267.1|10281.4|10271.4|10284.6|10274.6|10276.9|10266.9|146
1650537600000|2022-04-21 10:40:00|10281.6|10271.6|10270.1|10260.1|10281.6|10271.6|10269.4|10259.4|129
1650537900000|2022-04-21 10:45:00|10270.4|10260.4|10275.1|10265.1|10281.6|10271.6|10270.4|10260.4|139
1650538200000|2022-04-21 10:50:00|10275.4|10265.4|10275.9|10265.9|10280.6|10270.6|10274.6|10264.6|112
1650538500000|2022-04-21 10:55:00|10276.4|10266.4|10274.6|10264.6|10279.9|10269.9|10273.1|10263.1|126
1650538800000|2022-04-21 11:00:00|10274.1|10264.1|10271.4|10261.4|10274.9|10264.9|10270.1|10260.1|173
1650539100000|2022-04-21 11:05:00|10271.6|10261.6|10270.1|10260.1|10274.4|10264.4|10268.6|10258.6|110
1650539400000|2022-04-21 11:10:00|10270.4|10260.4|10268.4|10258.4|10271.4|10261.4|10265.4|10255.4|154
1650539700000|2022-04-21 11:15:00|10268.1|10258.1|10271.1|10261.1|10278.1|10268.1|10267.9|10257.9|120
1650540000000|2022-04-21 11:20:00|10271.4|10261.4|10283.4|10273.4|10283.9|10273.9|10271.1|10261.1|140
1650540300000|2022-04-21 11:25:00|10283.1|10273.1|10281.1|10271.1|10286.6|10276.6|10280.4|10270.4|157
1650540600000|2022-04-21 11:30:00|10281.6|10271.6|10286.6|10276.6|10290.9|10280.9|10279.6|10269.6|166
1650540900000|2022-04-21 11:35:00|10285.1|10275.1|10275.9|10265.9|10285.4|10275.4|10273.4|10263.4|202
1650541200000|2022-04-21 11:40:00|10276.1|10266.1|10284.1|10274.1|10284.6|10274.6|10274.4|10264.4|153
1650541500000|2022-04-21 11:45:00|10285.1|10275.1|10280.4|10270.4|10285.4|10275.4|10279.6|10269.6|161
1650541800000|2022-04-21 11:50:00|10281.4|10271.4|10285.4|10275.4|10289.1|10279.1|10280.1|10270.1|130
1650542100000|2022-04-21 11:55:00|10285.1|10275.1|10288.4|10278.4|10289.9|10279.9|10275.4|10265.4|217
1650542400000|2022-04-21 12:00:00|10288.9|10278.9|10298.6|10288.6|10303.1|10293.1|10284.6|10274.6|258
1650542700000|2022-04-21 12:05:00|10298.9|10288.9|10308.9|10298.9|10311.1|10301.1|10297.1|10287.1|132
1650543000000|2022-04-21 12:10:00|10309.1|10299.1|10319.1|10309.1|10319.6|10309.6|10296.6|10286.6|260
1650543300000|2022-04-21 12:15:00|10319.4|10309.4|10310.1|10300.1|10328.4|10318.4|10307.8|10297.8|313
1650543600000|2022-04-21 12:20:00|10309.9|10299.9|10309.1|10299.1|10313.6|10303.6|10299.9|10289.9|258
1650543900000|2022-04-21 12:25:00|10309.6|10299.6|10312.1|10302.1|10314.6|10304.6|10308.1|10298.1|201
1650544200000|2022-04-21 12:30:00|10311.4|10301.4|10303.5|10293.5|10314.6|10304.6|10296.1|10286.1|223
1650544500000|2022-04-21 12:35:00|10304.3|10294.3|10309.1|10299.1|10309.6|10299.6|10304.3|10294.3|163
1650544800000|2022-04-21 12:40:00|10308.9|10298.9|10309.1|10299.1|10313.9|10303.9|10303.6|10293.6|197
1650545100000|2022-04-21 12:45:00|10309.4|10299.4|10303.6|10293.6|10313.6|10303.6|10300.4|10290.4|213
1650545400000|2022-04-21 12:50:00|10303.9|10293.9|10305.1|10295.1|10307.4|10297.4|10300.4|10290.4|211
1650545700000|2022-04-21 12:55:00|10304.9|10294.9|10299.8|10289.8|10308.4|10298.4|10292.1|10282.1|223
1650546000000|2022-04-21 13:00:00|10299.9|10289.9|10293.9|10283.9|10307.9|10297.9|10286.8|10276.8|490
1650546300000|2022-04-21 13:05:00|10293.6|10283.6|10322.1|10312.1|10329.4|10319.4|10293.6|10283.6|347
1650546600000|2022-04-21 13:10:00|10321.9|10311.9|10348.4|10338.4|10350.4|10340.4|10321.4|10311.4|346
1650546900000|2022-04-21 13:15:00|10348.6|10338.6|10340.9|10330.9|10349.9|10339.9|10334.1|10324.1|263
1650547200000|2022-04-21 13:20:00|10341.6|10331.6|10335.6|10325.6|10347.1|10337.1|10333.1|10323.1|262
1650547500000|2022-04-21 13:25:00|10336.6|10326.6|10335.9|10325.9|10343.9|10333.9|10333.1|10323.1|314
1650547800000|2022-04-21 13:30:00|10336.4|10326.4|10341.9|10331.9|10348.6|10338.6|10333.9|10323.9|343
1650548100000|2022-04-21 13:35:00|10342.1|10332.1|10328.6|10318.6|10347.4|10337.4|10327.1|10317.1|338
1650548400000|2022-04-21 13:40:00|10328.9|10318.9|10331.4|10321.4|10332.6|10322.6|10320.4|10310.4|336
1650548700000|2022-04-21 13:45:00|10331.6|10321.6|10330.6|10320.6|10338.4|10328.4|10328.1|10318.1|351
1650549000000|2022-04-21 13:50:00|10330.9|10320.9|10317.1|10307.1|10332.1|10322.1|10311.9|10301.9|276
1650549300000|2022-04-21 13:55:00|10317.4|10307.4|10323.9|10313.9|10326.1|10316.1|10316.6|10306.6|265
1650549600000|2022-04-21 14:00:00|10322.6|10312.6|10322.4|10312.4|10324.6|10314.6|10316.4|10306.4|265
1650549900000|2022-04-21 14:05:00|10322.1|10312.1|10321.4|10311.4|10325.8|10315.8|10307.9|10297.9|230
1650550200000|2022-04-21 14:10:00|10320.6|10310.6|10336.1|10326.1|10338.1|10328.1|10319.9|10309.9|206
1650550500000|2022-04-21 14:15:00|10336.9|10326.9|10331.6|10321.6|10340.6|10330.6|10328.1|10318.1|193
1650550800000|2022-04-21 14:20:00|10332.9|10322.9|10330.9|10320.9|10339.4|10329.4|10329.9|10319.9|223
1650551100000|2022-04-21 14:25:00|10330.6|10320.6|10330.1|10320.1|10330.6|10320.6|10324.4|10314.4|236
1650551400000|2022-04-21 14:30:00|10330.4|10320.4|10323.9|10313.9|10336.6|10326.6|10323.6|10313.6|232
1650551700000|2022-04-21 14:35:00|10323.6|10313.6|10329.6|10319.6|10331.6|10321.6|10323.4|10313.4|189
1650552000000|2022-04-21 14:40:00|10329.4|10319.4|10326.9|10316.9|10334.4|10324.4|10323.9|10313.9|231
1650552300000|2022-04-21 14:45:00|10326.6|10316.6|10327.6|10317.6|10337.1|10327.1|10320.9|10310.9|271
1650552600000|2022-04-21 14:50:00|10328.6|10318.6|10322.6|10312.6|10333.1|10323.1|10318.4|10308.4|273
1650552900000|2022-04-21 14:55:00|10322.4|10312.4|10311.9|10301.9|10322.4|10312.4|10311.9|10301.9|271
1650553200000|2022-04-21 15:00:00|10311.6|10301.6|10308.4|10298.4|10313.6|10303.6|10306.6|10296.6|163
1650553500000|2022-04-21 15:05:00|10308.9|10298.9|10301.6|10291.6|10308.9|10298.9|10296.6|10286.6|221
1650553800000|2022-04-21 15:10:00|10299.1|10289.1|10300.1|10290.1|10302.9|10292.9|10292.4|10282.4|261
1650554100000|2022-04-21 15:15:00|10300.4|10290.4|10296.9|10286.9|10300.4|10290.4|10293.9|10283.9|210
1650554400000|2022-04-21 15:20:00|10296.6|10286.6|10303.4|10293.4|10303.6|10293.6|10292.6|10282.6|205
1650554700000|2022-04-21 15:25:00|10303.1|10293.1|10298.1|10288.1|10309.4|10299.4|10297.9|10287.9|242
1650555000000|2022-04-21 15:30:00|10297.9|10287.9|10304.1|10294.1|10304.4|10294.4|10294.6|10284.6|329
1650555300000|2022-04-21 15:35:00|10303.9|10293.9|10296.6|10286.6|10303.9|10293.9|10292.6|10282.6|284
1650555600000|2022-04-21 15:40:00|10296.4|10286.4|10286.6|10276.6|10298.9|10288.9|10278.1|10268.1|313
1650555900000|2022-04-21 15:45:00|10287.1|10277.1|10296.4|10286.4|10296.4|10286.4|10283.9|10273.9|240
1650556200000|2022-04-21 15:50:00|10296.1|10286.1|10303.6|10293.6|10304.1|10294.1|10294.6|10284.6|239
1650556500000|2022-04-21 15:55:00|10303.4|10293.4|10298.1|10288.1|10303.9|10293.9|10293.1|10283.1|252
1650556800000|2022-04-21 16:00:00|10298.4|10288.4|10303.1|10293.1|10306.9|10296.9|10291.6|10281.6|261
1650557100000|2022-04-21 16:05:00|10303.4|10293.4|10305.4|10295.4|10307.1|10297.1|10301.9|10291.9|155
1650557400000|2022-04-21 16:10:00|10305.1|10295.1|10315.1|10305.1|10315.1|10305.1|10304.4|10294.4|254
1650557700000|2022-04-21 16:15:00|10314.9|10304.9|10328.9|10318.9|10328.9|10318.9|10313.6|10303.6|265
1650558000000|2022-04-21 16:20:00|10328.6|10318.6|10319.9|10309.9|10333.4|10323.4|10319.4|10309.4|211
1650558300000|2022-04-21 16:25:00|10320.6|10310.6|10323.9|10313.9|10327.6|10317.6|10319.9|10309.9|231
1650558600000|2022-04-21 16:30:00|10323.6|10313.6|10331.4|10321.4|10331.4|10321.4|10323.6|10313.6|231
1650558900000|2022-04-21 16:35:00|10331.6|10321.6|10326.9|10316.9|10332.4|10322.4|10326.1|10316.1|172
1650559200000|2022-04-21 16:40:00|10327.1|10317.1|10327.9|10317.9|10330.9|10320.9|10326.4|10316.4|183
1650559500000|2022-04-21 16:45:00|10327.6|10317.6|10316.1|10306.1|10327.9|10317.9|10314.4|10304.4|245
1650559800000|2022-04-21 16:50:00|10316.6|10306.6|10313.6|10303.6|10317.1|10307.1|10308.9|10298.9|262
1650560100000|2022-04-21 16:55:00|10313.1|10303.1|10320.3|10310.3|10325.9|10315.9|10311.3|10301.3|318
1650585600000|2022-04-22 00:00:00|10290.5|10270.5|10294.9|10274.9|10295.3|10275.3|10289.8|10269.8|40
1650585900000|2022-04-22 00:05:00|10294.4|10274.4|10296|10276|10298.3|10278.3|10294.4|10274.4|117
1650586200000|2022-04-22 00:10:00|10297.1|10277.1|10291.3|10271.3|10297.1|10277.1|10288.8|10268.8|201
1650586500000|2022-04-22 00:15:00|10291|10271|10288.9|10268.9|10293.9|10273.9|10288.9|10268.9|99
1650586800000|2022-04-22 00:20:00|10288.6|10268.6|10285.4|10265.4|10289.9|10269.9|10283.9|10263.9|96
1650587100000|2022-04-22 00:25:00|10284.9|10264.9|10284.6|10264.6|10287.4|10267.4|10283.9|10263.9|41
1650587400000|2022-04-22 00:30:00|10283.6|10263.6|10282.9|10262.9|10284.1|10264.1|10282.4|10262.4|20
1650587700000|2022-04-22 00:35:00|10283.4|10263.4|10275.5|10255.5|10284.4|10264.4|10274.5|10254.5|115
1650588000000|2022-04-22 00:40:00|10275.8|10255.8|10272.9|10252.9|10280|10260|10270.6|10250.6|134
1650588300000|2022-04-22 00:45:00|10272.6|10252.6|10269.1|10249.1|10273.4|10253.4|10268.9|10248.9|181
1650588600000|2022-04-22 00:50:00|10269.4|10249.4|10270.1|10250.1|10271.1|10251.1|10266.9|10246.9|157
1650588900000|2022-04-22 00:55:00|10270.4|10250.4|10273.6|10253.6|10274.1|10254.1|10269.9|10249.9|98
1650589200000|2022-04-22 01:00:00|10273.4|10253.4|10272.4|10252.4|10278.9|10258.9|10272.4|10252.4|326
1650589500000|2022-04-22 01:05:00|10272.9|10252.9|10283.1|10263.1|10284.4|10264.4|10270.4|10250.4|183
1650589800000|2022-04-22 01:10:00|10282.9|10262.9|10281.9|10261.9|10285.9|10265.9|10281.4|10261.4|174
1650590100000|2022-04-22 01:15:00|10281.6|10261.6|10285.6|10265.6|10287.9|10267.9|10277.9|10257.9|273
1650590400000|2022-04-22 01:20:00|10285.9|10265.9|10283.1|10263.1|10287.6|10267.6|10280.9|10260.9|201
1650590700000|2022-04-22 01:25:00|10283.4|10263.4|10272.9|10252.9|10285.6|10265.6|10271.6|10251.6|234
1650591000000|2022-04-22 01:30:00|10273.1|10253.1|10291.6|10271.6|10292.6|10272.6|10272.9|10252.9|332
1650591300000|2022-04-22 01:35:00|10291.4|10271.4|10277.1|10257.1|10294.1|10274.1|10277.1|10257.1|260
1650591600000|2022-04-22 01:40:00|10276.9|10256.9|10277.1|10257.1|10282.1|10262.1|10273.6|10253.6|219
1650591900000|2022-04-22 01:45:00|10276.9|10256.9|10265.9|10245.9|10278.1|10258.1|10265.4|10245.4|196
1650592200000|2022-04-22 01:50:00|10265.6|10245.6|10264.4|10244.4|10272.4|10252.4|10260.4|10240.4|208
1650592500000|2022-04-22 01:55:00|10263.9|10243.9|10269.4|10249.4|10269.6|10249.6|10261.6|10241.6|205
1650592800000|2022-04-22 02:00:00|10269.6|10249.6|10271.4|10251.4|10272.4|10252.4|10263.4|10243.4|244
1650593100000|2022-04-22 02:05:00|10271.1|10251.1|10270.9|10250.9|10273.6|10253.6|10267.9|10247.9|154
1650593400000|2022-04-22 02:10:00|10271.1|10251.1|10272.6|10252.6|10273.1|10253.1|10266.9|10246.9|131
1650593700000|2022-04-22 02:15:00|10272.1|10252.1|10271.4|10251.4|10273.6|10253.6|10269.9|10249.9|99
1650594000000|2022-04-22 02:20:00|10271.9|10251.9|10270.1|10250.1|10274.6|10254.6|10270.1|10250.1|99
1650594300000|2022-04-22 02:25:00|10270.4|10250.4|10271.1|10251.1|10273.6|10253.6|10267.6|10247.6|89
1650594600000|2022-04-22 02:30:00|10271.4|10251.4|10275.9|10255.9|10277.6|10257.6|10268.6|10248.6|192
1650594900000|2022-04-22 02:35:00|10275.4|10255.4|10273.1|10253.1|10279.6|10259.6|10271.1|10251.1|195
1650595200000|2022-04-22 02:40:00|10273.4|10253.4|10277.1|10257.1|10278.1|10258.1|10264.6|10244.6|157
1650595500000|2022-04-22 02:45:00|10276.6|10256.6|10275.6|10255.6|10279.6|10259.6|10266.9|10246.9|190
1650595800000|2022-04-22 02:50:00|10275.4|10255.4|10270.1|10250.1|10276.4|10256.4|10268.1|10248.1|251
1650596100000|2022-04-22 02:55:00|10270.4|10250.4|10264.4|10244.4|10271.9|10251.9|10263.9|10243.9|178
1650596400000|2022-04-22 03:00:00|10264.9|10244.9|10249.6|10229.6|10267.4|10247.4|10247.6|10227.6|186
1650596700000|2022-04-22 03:05:00|10249.4|10229.4|10252.9|10232.9|10254.6|10234.6|10247.1|10227.1|227
1650597000000|2022-04-22 03:10:00|10253.6|10233.6|10261.6|10241.6|10263.1|10243.1|10251.4|10231.4|221
1650597300000|2022-04-22 03:15:00|10261.4|10241.4|10264.4|10244.4|10267.9|10247.9|10260.4|10240.4|171
1650597600000|2022-04-22 03:20:00|10264.6|10244.6|10268.1|10248.1|10268.9|10248.9|10263.4|10243.4|145
1650597900000|2022-04-22 03:25:00|10268.4|10248.4|10274.9|10254.9|10278.1|10258.1|10266.4|10246.4|202
1650598200000|2022-04-22 03:30:00|10274.6|10254.6|10278.4|10258.4|10278.6|10258.6|10274.6|10254.6|110
1650598500000|2022-04-22 03:35:00|10277.9|10257.9|10281.4|10261.4|10282.6|10262.6|10277.9|10257.9|87
1650598800000|2022-04-22 03:40:00|10281.1|10261.1|10277.9|10257.9|10281.9|10261.9|10277.1|10257.1|93
1650599100000|2022-04-22 03:45:00|10277.4|10257.4|10280.4|10260.4|10281.1|10261.1|10276.6|10256.6|70
1650599400000|2022-04-22 03:50:00|10279.9|10259.9|10278.4|10258.4|10279.9|10259.9|10276.1|10256.1|58
1650599700000|2022-04-22 03:55:00|10278.6|10258.6|10278.9|10258.9|10280.1|10260.1|10276.9|10256.9|84
1650600000000|2022-04-22 04:00:00|10278.6|10258.6|10276.4|10256.4|10278.6|10258.6|10274.9|10254.9|45
1650600300000|2022-04-22 04:05:00|10275.9|10255.9|10275.4|10255.4|10277.6|10257.6|10274.6|10254.6|46
1650600600000|2022-04-22 04:10:00|10275.6|10255.6|10272.9|10252.9|10275.9|10255.9|10271.1|10251.1|50
1650600900000|2022-04-22 04:15:00|10272.4|10252.4|10271.6|10251.6|10274.6|10254.6|10271.6|10251.6|65
1650601200000|2022-04-22 04:20:00|10271.4|10251.4|10275.1|10255.1|10278.6|10258.6|10269.9|10249.9|94
1650601500000|2022-04-22 04:25:00|10275.4|10255.4|10274.6|10254.6|10275.4|10255.4|10273.1|10253.1|89
1650601800000|2022-04-22 04:30:00|10274.9|10254.9|10266.9|10246.9|10274.9|10254.9|10265.9|10245.9|101
1650602100000|2022-04-22 04:35:00|10267.1|10247.1|10268.9|10248.9|10268.9|10248.9|10264.1|10244.1|57
1650602400000|2022-04-22 04:40:00|10268.6|10248.6|10268.1|10248.1|10269.1|10249.1|10266.1|10246.1|85
1650602700000|2022-04-22 04:45:00|10267.9|10247.9|10267.1|10247.1|10268.6|10248.6|10264.9|10244.9|105
1650603000000|2022-04-22 04:50:00|10267.4|10247.4|10271.1|10251.1|10272.4|10252.4|10265.1|10245.1|101
1650603300000|2022-04-22 04:55:00|10270.9|10250.9|10271.6|10251.6|10272.9|10252.9|10269.9|10249.9|62
1650603600000|2022-04-22 05:00:00|10271.9|10251.9|10276.1|10256.1|10277.1|10257.1|10270.1|10250.1|93
1650603900000|2022-04-22 05:05:00|10275.9|10255.9|10288.4|10268.4|10289.6|10269.6|10275.6|10255.6|159
1650604200000|2022-04-22 05:10:00|10287.9|10267.9|10282.9|10262.9|10287.9|10267.9|10281.4|10261.4|107
1650604500000|2022-04-22 05:15:00|10283.1|10263.1|10279.6|10259.6|10289.1|10269.1|10279.1|10259.1|126
1650604800000|2022-04-22 05:20:00|10280.1|10260.1|10277.4|10257.4|10281.6|10261.6|10276.6|10256.6|89
1650605100000|2022-04-22 05:25:00|10277.1|10257.1|10271.9|10251.9|10278.4|10258.4|10271.1|10251.1|85
1650605400000|2022-04-22 05:30:00|10272.1|10252.1|10271.4|10251.4|10274.4|10254.4|10263.6|10243.6|305
1650605700000|2022-04-22 05:35:00|10271.6|10251.6|10283.9|10263.9|10284.1|10264.1|10268.1|10248.1|304
1650606000000|2022-04-22 05:40:00|10283.6|10263.6|10290.9|10270.9|10294.4|10274.4|10279.6|10259.6|183
1650606300000|2022-04-22 05:45:00|10291.1|10271.1|10286.1|10266.1|10294.1|10274.1|10286.1|10266.1|154
1650606600000|2022-04-22 05:50:00|10285.6|10265.6|10292.4|10272.4|10296.9|10276.9|10285.6|10265.6|142
1650606900000|2022-04-22 05:55:00|10293.1|10273.1|10307.4|10287.4|10309.1|10289.1|10292.9|10272.9|215
1650607200000|2022-04-22 06:00:00|10306.9|10286.9|10316.4|10296.4|10319.4|10299.4|10303.4|10283.4|266
1650607500000|2022-04-22 06:05:00|10316.6|10296.6|10309.9|10289.9|10321.9|10301.9|10309.9|10289.9|292
1650607800000|2022-04-22 06:10:00|10310.1|10290.1|10315.1|10295.1|10318.6|10298.6|10308.4|10288.4|234
1650608100000|2022-04-22 06:15:00|10314.1|10294.1|10314.4|10294.4|10324.4|10304.4|10310.9|10290.9|310
1650608400000|2022-04-22 06:20:00|10314.1|10294.1|10308.6|10288.6|10317.1|10297.1|10306.6|10286.6|265
1650608700000|2022-04-22 06:25:00|10309.1|10289.1|10313.4|10293.4|10316.1|10296.1|10307.6|10287.6|238
1650609000000|2022-04-22 06:30:00|10313.6|10293.6|10305.1|10285.1|10316.6|10296.6|10304.1|10284.1|270
1650609300000|2022-04-22 06:35:00|10304.9|10284.9|10313.4|10293.4|10313.4|10293.4|10300.1|10280.1|213
1650609600000|2022-04-22 06:40:00|10313.1|10293.1|10310.9|10290.9|10315.9|10295.9|10305.9|10285.9|291
1650609900000|2022-04-22 06:45:00|10310.6|10290.6|10303.6|10283.6|10311.9|10291.9|10301.6|10281.6|244
1650610200000|2022-04-22 06:50:00|10303.4|10283.4|10291.1|10271.1|10303.4|10283.4|10289.9|10269.9|201
1650610500000|2022-04-22 06:55:00|10291.9|10271.9|10282.9|10272.9|10291.9|10275.9|10281.4|10269.4|199
1650610800000|2022-04-22 07:00:00|10282.6|10272.6|10303.6|10293.6|10309.1|10299.1|10275.9|10265.9|202
1650611100000|2022-04-22 07:05:00|10303.4|10293.4|10309.4|10299.4|10319.4|10309.4|10300.1|10290.1|250
1650611400000|2022-04-22 07:10:00|10309.1|10299.1|10300.1|10290.1|10311.4|10301.4|10295.9|10285.9|210
1650611700000|2022-04-22 07:15:00|10300.9|10290.9|10312.4|10302.4|10315.6|10305.6|10296.9|10286.9|200
1650612000000|2022-04-22 07:20:00|10312.1|10302.1|10292.9|10282.9|10312.1|10302.1|10290.9|10280.9|236
1650612300000|2022-04-22 07:25:00|10293.1|10283.1|10284.4|10274.4|10295.1|10285.1|10283.6|10273.6|167
1650612600000|2022-04-22 07:30:00|10284.6|10274.6|10291.9|10281.9|10292.1|10282.1|10284.4|10274.4|199
1650612900000|2022-04-22 07:35:00|10292.4|10282.4|10293.1|10283.1|10301.1|10291.1|10290.6|10280.6|173
1650613200000|2022-04-22 07:40:00|10292.9|10282.9|10292.6|10282.6|10295.9|10285.9|10286.6|10276.6|100
1650613500000|2022-04-22 07:45:00|10292.4|10282.4|10291.1|10281.1|10297.4|10287.4|10288.1|10278.1|146
1650613800000|2022-04-22 07:50:00|10291.4|10281.4|10296.9|10286.9|10298.4|10288.4|10286.6|10276.6|152
1650614100000|2022-04-22 07:55:00|10297.1|10287.1|10316.6|10306.6|10317.9|10307.9|10297.1|10287.1|210
1650614400000|2022-04-22 08:00:00|10317.1|10307.1|10316.6|10306.6|10325.5|10315.5|10306.8|10296.8|298
1650614700000|2022-04-22 08:05:00|10317.4|10307.4|10290.4|10280.4|10317.4|10307.4|10282.6|10272.6|186
1650615000000|2022-04-22 08:10:00|10290.1|10280.1|10294.1|10284.1|10296|10284.1|10282.9|10272.9|180
1650615300000|2022-04-22 08:15:00|10293.9|10283.9|10285.9|10275.9|10294.4|10284.4|10282.1|10272.1|176
1650615600000|2022-04-22 08:20:00|10286.1|10276.1|10283.6|10273.6|10291.6|10281.6|10282.4|10272.4|217
1650615900000|2022-04-22 08:25:00|10283.1|10273.1|10282.9|10272.9|10289.9|10279.9|10282.1|10272.1|131
1650616200000|2022-04-22 08:30:00|10282.6|10272.6|10282.6|10272.6|10291.1|10281.1|10282.4|10272.4|196
1650616500000|2022-04-22 08:35:00|10282.4|10272.4|10243|10233|10282.4|10272.4|10243|10233|260
1650616800000|2022-04-22 08:40:00|10242.8|10232.8|10242.9|10232.9|10251.9|10241.9|10236.8|10226.8|189
1650617100000|2022-04-22 08:45:00|10242.6|10232.6|10254.9|10244.9|10255.4|10245.4|10241.4|10231.4|165
1650617400000|2022-04-22 08:50:00|10252.6|10242.6|10242.1|10232.1|10254.6|10244.6|10240.9|10230.9|197
1650617700000|2022-04-22 08:55:00|10241.9|10231.9|10246.4|10236.4|10248.4|10238.4|10241.9|10231.9|141
1650618000000|2022-04-22 09:00:00|10246.1|10236.1|10238.6|10228.6|10246.4|10236.4|10228.4|10218.4|210
1650618300000|2022-04-22 09:05:00|10238.1|10228.1|10241.6|10231.6|10244.9|10234.9|10230.9|10220.9|148
1650618600000|2022-04-22 09:10:00|10241.9|10231.9|10229.4|10219.4|10242.9|10232.9|10228.1|10218.1|187
1650618900000|2022-04-22 09:15:00|10229.1|10219.1|10231.6|10221.6|10236.1|10226.1|10226.6|10216.6|132
1650619200000|2022-04-22 09:20:00|10230.6|10220.6|10230.1|10220.1|10230.6|10220.6|10224.1|10214.1|149
1650619500000|2022-04-22 09:25:00|10229.9|10219.9|10227.9|10217.9|10231.4|10221.4|10226.4|10216.4|149
1650619800000|2022-04-22 09:30:00|10227.6|10217.6|10222.1|10212.1|10227.9|10217.9|10221.6|10211.6|136
1650620100000|2022-04-22 09:35:00|10222.4|10212.4|10225.1|10215.1|10226.6|10216.6|10220.4|10210.4|155
1650620400000|2022-04-22 09:40:00|10224.9|10214.9|10222.6|10212.6|10227.1|10217.1|10222.4|10212.4|104
1650620700000|2022-04-22 09:45:00|10222.4|10212.4|10229.9|10219.9|10233.6|10223.6|10220.6|10210.6|154
1650621000000|2022-04-22 09:50:00|10230.1|10220.1|10228.9|10218.9|10234.1|10224.1|10224.1|10214.1|187
1650621300000|2022-04-22 09:55:00|10228.6|10218.6|10227.9|10217.9|10232.1|10222.1|10224.9|10214.9|180
1650621600000|2022-04-22 10:00:00|10227.4|10217.4|10228.1|10218.1|10233.9|10223.9|10223.6|10213.6|156
1650621900000|2022-04-22 10:05:00|10227.9|10217.9|10218.1|10208.1|10228.6|10218.6|10216.6|10206.6|157
1650622200000|2022-04-22 10:10:00|10218.6|10208.6|10218.6|10208.6|10223.4|10213.4|10217.6|10207.6|170
1650622500000|2022-04-22 10:15:00|10217.9|10207.9|10213.9|10203.9|10219.4|10209.4|10211.9|10201.9|122
1650622800000|2022-04-22 10:20:00|10213.6|10203.6|10196.1|10186.1|10214.1|10204.1|10195.6|10185.6|117
1650623100000|2022-04-22 10:25:00|10195.6|10185.6|10208.4|10198.4|10211.4|10201.4|10195.6|10185.6|201
1650623400000|2022-04-22 10:30:00|10208.1|10198.1|10213.6|10203.6|10214.1|10204.1|10206.9|10196.9|254
1650623700000|2022-04-22 10:35:00|10213.4|10203.4|10220.9|10210.9|10222.6|10212.6|10210.9|10200.9|184
1650624000000|2022-04-22 10:40:00|10220.1|10210.1|10230.4|10220.4|10232.1|10222.1|10220.1|10210.1|165
1650624300000|2022-04-22 10:45:00|10231.6|10221.6|10230.9|10220.9|10234.4|10224.4|10226.9|10216.9|164
1650624600000|2022-04-22 10:50:00|10230.1|10220.1|10232.4|10222.4|10234.9|10224.9|10227.1|10217.1|225
1650624900000|2022-04-22 10:55:00|10232.1|10222.1|10230.9|10220.9|10234.4|10224.4|10224.9|10214.9|218
1650625200000|2022-04-22 11:00:00|10231.1|10221.1|10238.6|10228.6|10244.9|10234.9|10231.1|10221.1|215
1650625500000|2022-04-22 11:05:00|10239.4|10229.4|10247.4|10237.4|10248.9|10238.9|10237.6|10227.6|215
1650625800000|2022-04-22 11:10:00|10247.9|10237.9|10249.1|10239.1|10251.6|10241.6|10245.4|10235.4|193
1650626100000|2022-04-22 11:15:00|10248.9|10238.9|10249.1|10239.1|10249.1|10239.1|10243.6|10233.6|146
1650626400000|2022-04-22 11:20:00|10248.6|10238.6|10232.9|10222.9|10249.1|10239.1|10232.9|10222.9|195
1650626700000|2022-04-22 11:25:00|10232.6|10222.6|10240.1|10230.1|10242.1|10232.1|10227.1|10217.1|191
1650627000000|2022-04-22 11:30:00|10239.3|10229.3|10247.1|10237.1|10249.4|10239.4|10239.3|10229.3|221
1650627300000|2022-04-22 11:35:00|10247.4|10237.4|10237.9|10227.9|10249.9|10239.9|10237.9|10227.9|179
1650627600000|2022-04-22 11:40:00|10238.1|10228.1|10238.6|10228.6|10247.4|10237.4|10238.1|10228.1|123
1650627900000|2022-04-22 11:45:00|10238.9|10228.9|10246.4|10236.4|10248.9|10238.9|10238.9|10228.9|144
1650628200000|2022-04-22 11:50:00|10246.6|10236.6|10249.4|10239.4|10254.4|10244.4|10243.9|10233.9|148
1650628500000|2022-04-22 11:55:00|10250.4|10240.4|10247.1|10237.1|10254.4|10244.4|10245.6|10235.6|170
1650628800000|2022-04-22 12:00:00|10246.9|10236.9|10252.4|10242.4|10252.4|10242.4|10244.1|10234.1|243
1650629100000|2022-04-22 12:05:00|10252.1|10242.1|10247.1|10237.1|10254.6|10244.6|10246.1|10236.1|180
1650629400000|2022-04-22 12:10:00|10246.9|10236.9|10262.1|10252.1|10262.6|10252.6|10243.9|10233.9|234
1650629700000|2022-04-22 12:15:00|10261.6|10251.6|10266.1|10256.1|10271.6|10261.6|10261.6|10251.6|249
1650630000000|2022-04-22 12:20:00|10265.1|10255.1|10260.6|10250.6|10265.4|10255.4|10258.6|10248.6|234
1650630300000|2022-04-22 12:25:00|10260.4|10250.4|10259.4|10249.4|10264.6|10254.6|10259.4|10249.4|183
1650630600000|2022-04-22 12:30:00|10258.6|10248.6|10259.9|10249.9|10260.4|10250.4|10254.1|10244.1|188
1650630900000|2022-04-22 12:35:00|10260.1|10250.1|10260.6|10250.6|10266.6|10256.6|10258.6|10248.6|217
1650631200000|2022-04-22 12:40:00|10260.9|10250.9|10261.9|10251.9|10264.4|10254.4|10257.4|10247.4|182
1650631500000|2022-04-22 12:45:00|10262.6|10252.6|10255.9|10245.9|10262.9|10252.9|10254.1|10244.1|166
1650631800000|2022-04-22 12:50:00|10255.6|10245.6|10255.9|10245.9|10257.1|10247.1|10248.9|10238.9|332
1650632100000|2022-04-22 12:55:00|10255.6|10245.6|10251.9|10241.9|10259.1|10249.1|10246.9|10236.9|394
1650632400000|2022-04-22 13:00:00|10251.6|10241.6|10238.9|10228.9|10251.6|10241.6|10230.5|10220.5|629
1650632700000|2022-04-22 13:05:00|10238.6|10228.6|10255.4|10245.4|10262.4|10252.4|10235.9|10225.9|484
1650633000000|2022-04-22 13:10:00|10254.9|10244.9|10237.9|10227.9|10259.6|10249.6|10235.9|10225.9|412
1650633300000|2022-04-22 13:15:00|10237.4|10227.4|10206.6|10196.6|10238.6|10228.6|10204.1|10194.1|384
1650633600000|2022-04-22 13:20:00|10206.9|10196.9|10209.9|10199.9|10213.6|10203.6|10203.1|10193.1|292
1650633900000|2022-04-22 13:25:00|10210.1|10200.1|10213.4|10203.4|10220.1|10210.1|10207.5|10197.5|313
1650634200000|2022-04-22 13:30:00|10213.6|10203.6|10212.9|10202.9|10215.9|10205.9|10205.6|10195.6|326
1650634500000|2022-04-22 13:35:00|10212.1|10202.1|10218.1|10208.1|10224.1|10214.1|10210.4|10200.4|341
1650634800000|2022-04-22 13:40:00|10218.4|10208.4|10242.6|10232.6|10242.9|10232.9|10217.6|10207.6|371
1650635100000|2022-04-22 13:45:00|10242.9|10232.9|10240.1|10230.1|10244.9|10234.9|10235.6|10225.6|270
1650635400000|2022-04-22 13:50:00|10239.9|10229.9|10241.4|10231.4|10247.6|10237.6|10238.4|10228.4|236
1650635700000|2022-04-22 13:55:00|10241.1|10231.1|10235.9|10225.9|10242.9|10232.9|10235.4|10225.4|298
1650636000000|2022-04-22 14:00:00|10235.6|10225.6|10235.6|10225.6|10239.9|10229.9|10230.4|10220.4|308
1650636300000|2022-04-22 14:05:00|10235.9|10225.9|10227.4|10217.4|10238.1|10228.1|10223.4|10213.4|284
1650636600000|2022-04-22 14:10:00|10227.1|10217.1|10224.1|10214.1|10229.1|10219.1|10220.1|10210.1|268
1650636900000|2022-04-22 14:15:00|10223.6|10213.6|10220.8|10210.8|10225.9|10215.9|10205.8|10195.8|338
1650637200000|2022-04-22 14:20:00|10220.9|10210.9|10211.6|10201.6|10221.1|10211.1|10202.6|10192.6|306
1650637500000|2022-04-22 14:25:00|10211.1|10201.1|10220.9|10210.9|10229.4|10219.4|10210.4|10200.4|334
1650637800000|2022-04-22 14:30:00|10221.1|10211.1|10231.6|10221.6|10233.4|10223.4|10215.6|10205.6|361
1650638100000|2022-04-22 14:35:00|10231.9|10221.9|10223.6|10213.6|10234.4|10224.4|10222.9|10212.9|289
1650638400000|2022-04-22 14:40:00|10223.4|10213.4|10231.6|10221.6|10233.4|10223.4|10221.9|10211.9|279
1650638700000|2022-04-22 14:45:00|10231.4|10221.4|10224.1|10214.1|10232.9|10222.9|10222.9|10212.9|160
1650639000000|2022-04-22 14:50:00|10223.9|10213.9|10217.6|10207.6|10230.4|10220.4|10215.4|10205.4|221
1650639300000|2022-04-22 14:55:00|10216.1|10206.1|10225.6|10215.6|10225.6|10215.6|10214.4|10204.4|266
1650639600000|2022-04-22 15:00:00|10225.9|10215.9|10216.4|10206.4|10227.4|10217.4|10216.1|10206.1|272
1650639900000|2022-04-22 15:05:00|10216.1|10206.1|10210.9|10200.9|10217.4|10207.4|10208.1|10198.1|209
1650640200000|2022-04-22 15:10:00|10209.9|10199.9|10199.6|10189.6|10210.4|10200.4|10196.9|10186.9|251
1650640500000|2022-04-22 15:15:00|10199.9|10189.9|10196.9|10186.9|10204.6|10194.6|10194.6|10184.6|333
1650640800000|2022-04-22 15:20:00|10197.1|10187.1|10207.1|10197.1|10207.1|10197.1|10195.4|10185.4|323
1650641100000|2022-04-22 15:25:00|10207.6|10197.6|10206.1|10196.1|10213.6|10203.6|10206|10196|234
1650641400000|2022-04-22 15:30:00|10206.4|10196.4|10175.5|10165.5|10206.9|10196.9|10174.6|10164.6|212
1650641700000|2022-04-22 15:35:00|10174.6|10164.6|10136.5|10126.5|10178.5|10168.5|10134.3|10124.3|433
1650642000000|2022-04-22 15:40:00|10136.4|10126.4|10122.5|10112.5|10141.3|10131.3|10121.6|10111.6|516
1650642300000|2022-04-22 15:45:00|10123|10113|10113.1|10103.1|10123|10113|10110.6|10100.6|346
1650642600000|2022-04-22 15:50:00|10112.9|10102.9|10108.1|10098.1|10115.4|10105.4|10101.6|10091.6|346
1650642900000|2022-04-22 15:55:00|10107.9|10097.9|10117.4|10107.4|10117.4|10107.4|10101.9|10091.9|311
1650643200000|2022-04-22 16:00:00|10116.6|10106.6|10090.1|10080.1|10116.9|10106.9|10083.1|10073.1|387
1650643500000|2022-04-22 16:05:00|10090.5|10080.5|10101.6|10091.6|10101.9|10091.9|10086.4|10076.4|328
1650643800000|2022-04-22 16:10:00|10101.9|10091.9|10091.4|10081.4|10101.9|10091.9|10085.6|10075.6|243
1650644100000|2022-04-22 16:15:00|10091.1|10081.1|10102.6|10092.6|10102.6|10092.6|10088.1|10078.1|294
1650644400000|2022-04-22 16:20:00|10102.1|10092.1|10100.1|10090.1|10108.1|10098.1|10099.6|10089.6|280
1650644700000|2022-04-22 16:25:00|10098.1|10088.1|10095.9|10085.9|10106.4|10096.4|10092.4|10082.4|268
1650645000000|2022-04-22 16:30:00|10096.1|10086.1|10107.4|10097.4|10114.1|10104.1|10095.6|10085.6|292
1650645300000|2022-04-22 16:35:00|10107.6|10097.6|10110.9|10100.9|10112.6|10102.6|10099.6|10089.6|232
1650645600000|2022-04-22 16:40:00|10111.1|10101.1|10110.6|10100.6|10112.6|10102.6|10105.4|10095.4|228
1650645900000|2022-04-22 16:45:00|10110.9|10100.9|10099.9|10089.9|10111.4|10101.4|10097.4|10087.4|193
1650646200000|2022-04-22 16:50:00|10099.6|10089.6|10096.1|10086.1|10102.4|10092.4|10095.9|10085.9|232
1650646500000|2022-04-22 16:55:00|10096.6|10086.6|10092.9|10072.9|10107.1|10097.1|10088.8|10072.1|275
1650844800000|2022-04-25 00:00:00|10084.3|10062.3|10106.8|10086.8|10117|10097|10084.3|10062.3|69
1650845100000|2022-04-25 00:05:00|10107|10087|10115.8|10095.8|10120.8|10100.8|10106.8|10086.8|225
1650845400000|2022-04-25 00:10:00|10116|10096|10117.6|10097.6|10118.6|10098.6|10107.9|10087.9|170
1650845700000|2022-04-25 00:15:00|10118.1|10098.1|10105.1|10085.1|10122.9|10102.9|10103.6|10083.6|177
1650846000000|2022-04-25 00:20:00|10105.3|10085.3|10095.1|10075.1|10107.4|10087.4|10085.1|10065.1|170
1650846300000|2022-04-25 00:25:00|10094.8|10074.8|10111.6|10091.6|10112.6|10092.6|10094.6|10074.6|182
1650846600000|2022-04-25 00:30:00|10112.4|10092.4|10105.1|10085.1|10117.6|10097.6|10101.8|10081.8|162
1650846900000|2022-04-25 00:35:00|10105.4|10085.4|10109.9|10089.9|10111.6|10091.6|10103.6|10083.6|173
1650847200000|2022-04-25 00:40:00|10109.6|10089.6|10110.4|10090.4|10118.1|10098.1|10107.1|10087.1|153
1650847500000|2022-04-25 00:45:00|10110.1|10090.1|10112|10092|10115.6|10095.6|10102.5|10082.5|208
1650847800000|2022-04-25 00:50:00|10111.8|10091.8|10114.6|10094.6|10121.6|10101.6|10111.8|10091.8|145
1650848100000|2022-04-25 00:55:00|10115.1|10095.1|10114.4|10094.4|10115.1|10095.1|10112.1|10092.1|105
1650848400000|2022-04-25 01:00:00|10115.4|10095.4|10116.6|10096.6|10123.9|10103.9|10110.1|10090.1|337
1650848700000|2022-04-25 01:05:00|10117.4|10097.4|10116.9|10096.9|10119.6|10099.6|10111.1|10091.1|350
1650849000000|2022-04-25 01:10:00|10116.6|10096.6|10120.4|10100.4|10122.9|10102.9|10110.9|10090.9|403
1650849300000|2022-04-25 01:15:00|10119.9|10099.9|10093.6|10073.6|10121.9|10101.9|10093.6|10073.6|273
1650849600000|2022-04-25 01:20:00|10093.1|10073.1|10077.4|10057.4|10099.4|10079.4|10075.6|10055.6|291
1650849900000|2022-04-25 01:25:00|10077.1|10057.1|10065.9|10045.9|10077.6|10057.6|10063.9|10043.9|273
1650850200000|2022-04-25 01:30:00|10065.1|10045.1|10054.9|10034.9|10069.4|10049.4|10052.4|10032.4|393
1650850500000|2022-04-25 01:35:00|10055.1|10035.1|10062.9|10042.9|10066.1|10046.1|10053.9|10033.9|411
1650850800000|2022-04-25 01:40:00|10062.6|10042.6|10053.4|10033.4|10065.6|10045.6|10051.9|10031.9|434
1650851100000|2022-04-25 01:45:00|10053.1|10033.1|10034.6|10014.6|10057.1|10037.1|10027.9|10007.9|373
1650851400000|2022-04-25 01:50:00|10035.9|10015.9|10039.9|10019.9|10040.9|10020.9|10033.6|10013.6|313
1650851700000|2022-04-25 01:55:00|10039.6|10019.6|10045.4|10025.4|10050.6|10030.6|10031.6|10011.6|359
1650852000000|2022-04-25 02:00:00|10045.6|10025.6|10037.9|10017.9|10051.9|10031.9|10037.6|10017.6|337
1650852300000|2022-04-25 02:05:00|10037.6|10017.6|10018.4|9998.4|10037.6|10017.6|10017.9|9997.9|230
1650852600000|2022-04-25 02:10:00|10018.6|9998.6|10000.6|9980.6|10018.6|9998.6|9998.1|9978.1|225
1650852900000|2022-04-25 02:15:00|10001.1|9981.1|10014.6|9994.6|10014.6|9994.6|9999.9|9979.9|181
1650853200000|2022-04-25 02:20:00|10014.9|9994.9|9998.9|9978.9|10024.9|10004.9|9996.4|9976.4|248
1650853500000|2022-04-25 02:25:00|10000.4|9980.4|10001.9|9981.9|10008.6|9988.6|9998.4|9978.4|160
1650853800000|2022-04-25 02:30:00|10002.1|9982.1|9995.6|9975.6|10003.6|9983.6|9993.3|9973.3|281
1650854100000|2022-04-25 02:35:00|9996.1|9976.1|10000.6|9980.6|10004.1|9984.1|9995.4|9975.4|263
1650854400000|2022-04-25 02:40:00|10000.4|9980.4|10007.9|9987.9|10010.4|9990.4|9999.6|9979.6|216
1650854700000|2022-04-25 02:45:00|10008.1|9988.1|10007.1|9987.1|10010.9|9990.9|10001.6|9981.6|188
1650855000000|2022-04-25 02:50:00|10006.9|9986.9|10003.9|9983.9|10007.6|9987.6|10003.1|9983.1|239
1650855300000|2022-04-25 02:55:00|10003.4|9983.4|10001.4|9981.4|10005.1|9985.1|9997.9|9977.9|230
1650855600000|2022-04-25 03:00:00|10001.6|9981.6|10009.9|9989.9|10009.9|9989.9|10000.9|9980.9|286
1650855900000|2022-04-25 03:05:00|10010.1|9990.1|10008.6|9988.6|10010.6|9990.6|10001.6|9981.6|246
1650856200000|2022-04-25 03:10:00|10009.1|9989.1|10022.9|10002.9|10026.4|10006.4|10008.4|9988.4|183
1650856500000|2022-04-25 03:15:00|10022.4|10002.4|10023.9|10003.9|10025.6|10005.6|10020.4|10000.4|112
1650856800000|2022-04-25 03:20:00|10023.6|10003.6|10020.9|10000.9|10026.9|10006.9|10020.6|10000.6|161
1650857100000|2022-04-25 03:25:00|10020.6|10000.6|10018.6|9998.6|10022.6|10002.6|10018.4|9998.4|114
1650857400000|2022-04-25 03:30:00|10018.4|9998.4|10024.6|10004.6|10024.6|10004.6|10015.6|9995.6|98
1650857700000|2022-04-25 03:35:00|10024.4|10004.4|10023.6|10003.6|10024.6|10004.6|10019.6|9999.6|87
1650858000000|2022-04-25 03:40:00|10023.4|10003.4|10019.4|9999.4|10023.4|10003.4|10018.9|9998.9|51
1650858300000|2022-04-25 03:45:00|10019.1|9999.1|10023.6|10003.6|10024.6|10004.6|10018.4|9998.4|74
1650858600000|2022-04-25 03:50:00|10023.1|10003.1|10021.4|10001.4|10024.1|10004.1|10020.9|10000.9|82
1650858900000|2022-04-25 03:55:00|10021.1|10001.1|10021.9|10001.9|10022.6|10002.6|10019.6|9999.6|99
1650859200000|2022-04-25 04:00:00|10021.6|10001.6|10021.9|10001.9|10023.4|10003.4|10020.6|10000.6|87
1650859500000|2022-04-25 04:05:00|10022.1|10002.1|10021.4|10001.4|10022.9|10002.9|10020.4|10000.4|64
1650859800000|2022-04-25 04:10:00|10020.9|10000.9|10022.9|10002.9|10023.9|10003.9|10020.4|10000.4|115
1650860100000|2022-04-25 04:15:00|10023.1|10003.1|10022.6|10002.6|10026.1|10006.1|10020.9|10000.9|98
1650860400000|2022-04-25 04:20:00|10022.4|10002.4|10019.1|9999.1|10022.4|10002.4|10018.4|9998.4|45
1650860700000|2022-04-25 04:25:00|10019.6|9999.6|10019.6|9999.6|10020.9|10000.9|10018.9|9998.9|54
1650861000000|2022-04-25 04:30:00|10019.4|9999.4|10018.1|9998.1|10020.1|10000.1|10015.6|9995.6|91
1650861300000|2022-04-25 04:35:00|10018.6|9998.6|10015.6|9995.6|10019.4|9999.4|10010.6|9990.6|106
1650861600000|2022-04-25 04:40:00|10015.9|9995.9|10006.4|9986.4|10015.9|9995.9|10005.9|9985.9|129
1650861900000|2022-04-25 04:45:00|10006.1|9986.1|10006.1|9986.1|10007.1|9987.1|10005.1|9985.1|83
1650862200000|2022-04-25 04:50:00|10005.9|9985.9|10004.1|9984.1|10006.9|9986.9|10002.4|9982.4|157
1650862500000|2022-04-25 04:55:00|10004.4|9984.4|10001.1|9981.1|10004.9|9984.9|10000.4|9980.4|95
1650862800000|2022-04-25 05:00:00|10000.9|9980.9|10005.6|9985.6|10011.6|9991.6|9999.9|9979.9|118
1650863100000|2022-04-25 05:05:00|10005.9|9985.9|10006.6|9986.6|10006.9|9986.9|10003.9|9983.9|82
1650863400000|2022-04-25 05:10:00|10006.9|9986.9|9999.9|9979.9|10006.9|9986.9|9999.4|9979.4|147
1650863700000|2022-04-25 05:15:00|9999.6|9979.6|10004.4|9984.4|10004.4|9984.4|9999.6|9979.6|102
1650864000000|2022-04-25 05:20:00|10004.6|9984.6|10004.9|9984.9|10009.1|9989.1|10004.6|9984.6|125
1650864300000|2022-04-25 05:25:00|10004.6|9984.6|9997.4|9977.4|10006.6|9986.6|9997.1|9977.1|156
1650864600000|2022-04-25 05:30:00|9997.6|9977.6|9992.1|9972.1|9999.4|9979.4|9991.6|9971.6|213
1650864900000|2022-04-25 05:35:00|9992.6|9972.6|9989.1|9969.1|9995.4|9975.4|9988.4|9968.4|146
1650865200000|2022-04-25 05:40:00|9988.6|9968.6|9986.4|9966.4|9991.1|9971.1|9985.6|9965.6|112
1650865500000|2022-04-25 05:45:00|9986.6|9966.6|9983.9|9963.9|9992.4|9972.4|9982.9|9962.9|137
1650865800000|2022-04-25 05:50:00|9984.1|9964.1|9977.9|9957.9|9986.4|9966.4|9974.1|9954.1|165
1650866100000|2022-04-25 05:55:00|9978.1|9958.1|9958.9|9938.9|9979.1|9959.1|9952.4|9932.4|285
1650866400000|2022-04-25 06:00:00|9958.6|9938.6|9966.6|9946.6|9978.6|9958.6|9956.9|9936.9|235
1650866700000|2022-04-25 06:05:00|9967.1|9947.1|9954.6|9934.6|9972.1|9952.1|9952.4|9932.4|203
1650867000000|2022-04-25 06:10:00|9954.9|9934.9|9951.4|9931.4|9958.6|9938.6|9947.1|9927.1|244
1650867300000|2022-04-25 06:15:00|9951.6|9931.6|9955.9|9935.9|9964.1|9944.1|9951.4|9931.4|371
1650867600000|2022-04-25 06:20:00|9956.4|9936.4|9964.6|9944.6|9966.1|9946.1|9954.1|9934.1|221
1650867900000|2022-04-25 06:25:00|9964.4|9944.4|9962.9|9942.9|9965.9|9945.9|9956.9|9936.9|213
1650868200000|2022-04-25 06:30:00|9963.1|9943.1|9941.9|9921.9|9965.9|9945.9|9940.1|9920.1|201
1650868500000|2022-04-25 06:35:00|9942.6|9922.6|9952.1|9932.1|9955.4|9935.4|9938.9|9918.9|198
1650868800000|2022-04-25 06:40:00|9951.9|9931.9|9950.1|9930.1|9954.1|9934.1|9943.1|9923.1|283
1650869100000|2022-04-25 06:45:00|9949.9|9929.9|9945.9|9925.9|9951.1|9931.1|9937.4|9917.4|271
1650869400000|2022-04-25 06:50:00|9946.4|9926.4|9951.9|9931.9|9954.9|9934.9|9941.1|9921.1|327
1650869700000|2022-04-25 06:55:00|9951.6|9931.6|9950.8|9940.8|9954.4|9944.4|9940.6|9930.6|333
1650870000000|2022-04-25 07:00:00|9950.5|9940.5|9938.9|9928.9|9950.9|9940.9|9932|9922|299
1650870300000|2022-04-25 07:05:00|9938.4|9928.4|9967.1|9957.1|9983.9|9973.9|9938.4|9928.4|277
1650870600000|2022-04-25 07:10:00|9966.9|9956.9|9963.6|9953.6|9971.9|9961.9|9957.1|9947.1|253
1650870900000|2022-04-25 07:15:00|9963.1|9953.1|9969.6|9959.6|9973.1|9963.1|9951.9|9941.9|217
1650871200000|2022-04-25 07:20:00|9969.9|9959.9|9969.4|9959.4|9971.6|9961.6|9962.6|9952.6|237
1650871500000|2022-04-25 07:25:00|9969.1|9959.1|9961.4|9951.4|9970.4|9960.4|9951.1|9941.1|186
1650871800000|2022-04-25 07:30:00|9961.1|9951.1|9953.1|9943.1|9963.4|9953.4|9943.6|9933.6|174
1650872100000|2022-04-25 07:35:00|9954.1|9944.1|9953.9|9943.9|9959.6|9949.6|9947.4|9937.4|207
1650872400000|2022-04-25 07:40:00|9953.4|9943.4|9955.9|9945.9|9959.6|9949.6|9948.1|9938.1|117
1650872700000|2022-04-25 07:45:00|9955.6|9945.6|9953.9|9943.9|9962.6|9952.6|9950.9|9940.9|165
1650873000000|2022-04-25 07:50:00|9953.6|9943.6|9939.9|9929.9|9955.4|9945.4|9936.6|9926.6|258
1650873300000|2022-04-25 07:55:00|9939.6|9929.6|9920|9910|9944.1|9934.1|9918.5|9908.5|193
1650873600000|2022-04-25 08:00:00|9920.3|9910.3|9919.8|9909.8|9930|9919.3|9918.3|9905.3|228
1650873900000|2022-04-25 08:05:00|9919.5|9909.5|9924|9914|9940.5|9930.5|9915.5|9905.5|244
1650874200000|2022-04-25 08:10:00|9923.8|9913.8|9919.8|9909.8|9928.3|9918.3|9913.8|9903.8|205
1650874500000|2022-04-25 08:15:00|9920|9910|9916.3|9906.3|9925.4|9910.5|9908|9898|174
1650874800000|2022-04-25 08:20:00|9916|9906|9898.8|9888.8|9916.3|9906.3|9897.8|9887.8|171
1650875100000|2022-04-25 08:25:00|9899|9889|9897.3|9887.3|9905.6|9894.8|9894|9883.9|303
1650875400000|2022-04-25 08:30:00|9897|9887|9902|9892|9910.8|9900.8|9891|9881|193
1650875700000|2022-04-25 08:35:00|9901.5|9891.5|9896.8|9886.8|9904.3|9894.3|9891|9881|177
1650876000000|2022-04-25 08:40:00|9896.5|9886.5|9888.3|9878.3|9896.5|9886.5|9882|9872|172
1650876300000|2022-04-25 08:45:00|9886.8|9876.8|9891|9881|9891|9881|9880.8|9870.8|232
1650876600000|2022-04-25 08:50:00|9891.5|9881.5|9871.6|9861.6|9891.5|9881.5|9862.8|9852.8|213
1650876900000|2022-04-25 08:55:00|9871.5|9861.5|9876|9866|9878.8|9868.8|9869.5|9857.8|255
1650877200000|2022-04-25 09:00:00|9876.3|9866.3|9872.3|9862.3|9881.3|9871.3|9867.3|9857.3|230
1650877500000|2022-04-25 09:05:00|9873|9863|9887|9877|9887.8|9877.8|9868.3|9858.3|204
1650877800000|2022-04-25 09:10:00|9887.3|9877.3|9894.6|9884.6|9901.8|9891.8|9885.3|9875.3|169
1650878100000|2022-04-25 09:15:00|9894.5|9884.5|9891.8|9881.8|9898.5|9885|9885.3|9875.3|125
1650878400000|2022-04-25 09:20:00|9891.5|9881.5|9898.3|9888.3|9901.1|9891|9891.3|9881.1|210
1650878700000|2022-04-25 09:25:00|9898.5|9888.5|9908.3|9898.3|9911.9|9901.8|9894|9882.5|229
1650879000000|2022-04-25 09:30:00|9908.8|9898.8|9906.3|9896.3|9920.4|9906.5|9905|9895|200
1650879300000|2022-04-25 09:35:00|9906.5|9896.5|9898.3|9888.3|9915.6|9903|9897.8|9887.8|171
1650879600000|2022-04-25 09:40:00|9899.3|9889.3|9901.3|9891.3|9905|9892.8|9896|9885|209
1650879900000|2022-04-25 09:45:00|9902.5|9892.5|9894.5|9884.5|9904|9894|9892|9882|145
1650880200000|2022-04-25 09:50:00|9894.3|9884.3|9890|9880|9894.3|9884.3|9883.8|9873.8|100
1650880500000|2022-04-25 09:55:00|9890.3|9880.3|9878.8|9868.8|9894|9881|9878.5|9868.5|142
1650880800000|2022-04-25 10:00:00|9878.5|9868.5|9881|9871|9893.8|9879|9876.3|9866.3|230
1650881100000|2022-04-25 10:05:00|9881.3|9871.3|9880.8|9870.8|9889|9879|9875|9865|197
1650881400000|2022-04-25 10:10:00|9881|9871|9871|9861|9881.8|9871.8|9870.3|9860.3|227
1650881700000|2022-04-25 10:15:00|9871.3|9861.3|9871.3|9861.3|9877.3|9867.3|9867.3|9857.3|185
1650882000000|2022-04-25 10:20:00|9871.5|9861.5|9871.8|9861.8|9876|9866|9866.3|9856.3|185
1650882300000|2022-04-25 10:25:00|9871.5|9861.5|9863.5|9853.5|9871.5|9861.5|9861.5|9851.5|170
1650882600000|2022-04-25 10:30:00|9863.3|9853.3|9863|9853|9867.5|9857.5|9860.5|9850.5|168
1650882900000|2022-04-25 10:35:00|9863.3|9853.3|9861|9851|9864.8|9854.8|9859|9849|125
1650883200000|2022-04-25 10:40:00|9860.8|9850.8|9858.3|9848.3|9862.3|9852.3|9852.5|9842.5|147
1650883500000|2022-04-25 10:45:00|9858|9848|9852|9842|9862.3|9850.5|9850.3|9839.1|216
1650883800000|2022-04-25 10:50:00|9852.5|9842.5|9857|9847|9869.3|9857|9852.5|9842.5|242
1650884100000|2022-04-25 10:55:00|9856.3|9846.3|9856.8|9846.8|9860.8|9850.8|9852.5|9839.8|153
1650884400000|2022-04-25 11:00:00|9857|9847|9855.3|9845.3|9861.8|9851.8|9854.3|9844.3|184
1650884700000|2022-04-25 11:05:00|9855|9845|9856.5|9846.5|9856.8|9846.8|9847.5|9837.5|203
1650885000000|2022-04-25 11:10:00|9856.3|9846.3|9853.5|9843.5|9860.5|9847.8|9852.8|9840.4|144
1650885300000|2022-04-25 11:15:00|9853.3|9843.3|9856.3|9846.3|9858.8|9848.8|9852.5|9842.5|131
1650885600000|2022-04-25 11:20:00|9856.5|9846.5|9901.3|9891.3|9904.8|9894.8|9854.8|9844.8|401
1650885900000|2022-04-25 11:25:00|9903|9893|9892|9882|9903.8|9893.8|9881.8|9871.8|400
1650886200000|2022-04-25 11:30:00|9892.3|9882.3|9915.8|9905.8|9921.5|9911.5|9887.5|9875.3|358
1650886500000|2022-04-25 11:35:00|9914.8|9904.8|9910.5|9900.5|9919.3|9909.3|9903.8|9889.9|268
1650886800000|2022-04-25 11:40:00|9910.3|9900.3|9893|9883|9914.3|9904.3|9890.3|9880.3|243
1650887100000|2022-04-25 11:45:00|9892.3|9882.3|9891|9881|9899.8|9889.8|9891|9881|266
1650887400000|2022-04-25 11:50:00|9890.8|9880.8|9887|9877|9896.3|9886.3|9886.8|9876.8|182
1650887700000|2022-04-25 11:55:00|9887.5|9877.5|9894|9884|9896.8|9886.8|9886.5|9876.5|165
1650888000000|2022-04-25 12:00:00|9892.3|9882.3|9893.5|9883.5|9895.3|9885.3|9874.5|9864.5|249
1650888300000|2022-04-25 12:05:00|9892.8|9882.8|9887.8|9877.8|9904.5|9894.5|9886.8|9876.8|243
1650888600000|2022-04-25 12:10:00|9887.5|9877.5|9876|9866|9892.8|9882.8|9873.8|9863.8|334
1650888900000|2022-04-25 12:15:00|9875.8|9865.8|9877.8|9867.8|9880.8|9870.8|9871.8|9861.8|199
1650889200000|2022-04-25 12:20:00|9877.3|9867.3|9866.8|9856.8|9877.5|9867.5|9858|9848|336
1650889500000|2022-04-25 12:25:00|9867.3|9857.3|9868.3|9858.3|9871.5|9861.5|9860|9850|231
1650889800000|2022-04-25 12:30:00|9868|9858|9866.8|9856.8|9878.6|9868.5|9865|9855|299
1650890100000|2022-04-25 12:35:00|9867|9857|9882|9872|9882|9872|9860.8|9850.8|290
1650890400000|2022-04-25 12:40:00|9881.8|9871.8|9886|9876|9893.5|9883.5|9876.5|9863.3|241
1650890700000|2022-04-25 12:45:00|9885.8|9875.8|9874.5|9864.5|9887.5|9877.5|9869.5|9859|263
1650891000000|2022-04-25 12:50:00|9874.3|9864.3|9878.3|9868.3|9879.5|9869.5|9869|9859|224
1650891300000|2022-04-25 12:55:00|9878.5|9868.5|9893.3|9883.3|9900|9885.3|9877|9867|292
1650891600000|2022-04-25 13:00:00|9893|9883|9904|9894|9910.3|9900|9891.5|9881.5|541
1650891900000|2022-04-25 13:05:00|9903|9893|9887.5|9877.5|9904|9894|9880.5|9870.5|473
1650892200000|2022-04-25 13:10:00|9886.8|9876.8|9864.5|9854.5|9886.8|9876.8|9861.8|9851.8|424
1650892500000|2022-04-25 13:15:00|9864.8|9854.8|9836|9826|9866|9856|9834.8|9824|511
1650892800000|2022-04-25 13:20:00|9835.8|9825.8|9825.8|9815.8|9844|9834|9819.3|9809.3|446
1650893100000|2022-04-25 13:25:00|9825.5|9815.5|9823.5|9813.5|9834|9823.8|9822.5|9812.5|397
1650893400000|2022-04-25 13:30:00|9823.3|9813.3|9819.5|9809.5|9829.3|9819.3|9815.8|9805.8|423
1650893700000|2022-04-25 13:35:00|9821|9811|9822.8|9812.8|9829.8|9819.8|9819.5|9809.5|446
1650894000000|2022-04-25 13:40:00|9823.3|9813.3|9827.5|9817.5|9830.4|9819.8|9819.3|9809.3|355
1650894300000|2022-04-25 13:45:00|9828|9818|9832.3|9822.3|9847.5|9837.5|9826.5|9816.5|397
1650894600000|2022-04-25 13:50:00|9834.5|9824.5|9837.8|9827.8|9856|9846|9833|9823|305
1650894900000|2022-04-25 13:55:00|9838.3|9828.3|9828.3|9818.3|9850.3|9840.3|9827.5|9817.5|335
1650895200000|2022-04-25 14:00:00|9827.8|9817.8|9826.5|9816.5|9832.8|9822.8|9824|9814|288
1650895500000|2022-04-25 14:05:00|9826|9816|9813.3|9803.3|9826|9816|9812|9802|235
1650895800000|2022-04-25 14:10:00|9813.5|9803.5|9810.5|9800.5|9817.5|9807.5|9806.5|9796.5|266
1650896100000|2022-04-25 14:15:00|9810.3|9800.3|9804.3|9794.3|9816|9806|9802.8|9792.8|242
1650896400000|2022-04-25 14:20:00|9804|9794|9807|9797|9810.8|9800.8|9793|9781.1|329
1650896700000|2022-04-25 14:25:00|9807.5|9797.5|9812.5|9802.5|9817.5|9807.5|9805.5|9795.5|232
1650897000000|2022-04-25 14:30:00|9812.8|9802.8|9806.3|9796.3|9812.8|9802.8|9796.5|9781|279
1650897300000|2022-04-25 14:35:00|9807|9797|9821|9811|9825.5|9815.5|9802.5|9792.5|335
1650897600000|2022-04-25 14:40:00|9822|9812|9824.8|9814.8|9827.8|9817.8|9817.8|9807.8|250
1650897900000|2022-04-25 14:45:00|9824.5|9814.5|9816.3|9806.3|9824.5|9814.5|9809.8|9799.8|261
1650898200000|2022-04-25 14:50:00|9816.5|9806.5|9810.3|9800.3|9817|9807|9805.5|9795.5|241
1650898500000|2022-04-25 14:55:00|9810.8|9800.8|9811.8|9801.8|9817.5|9807.5|9807.4|9791.6|351
1650898800000|2022-04-25 15:00:00|9811.5|9801.5|9807.3|9797.3|9817.8|9807.8|9803.3|9793.3|342
1650899100000|2022-04-25 15:05:00|9807.8|9797.8|9807.8|9797.8|9815.3|9805.3|9802|9792|275
1650899400000|2022-04-25 15:10:00|9807|9797|9810|9800|9812.8|9802.8|9798.3|9788.3|230
1650899700000|2022-04-25 15:15:00|9809.5|9799.5|9802.8|9792.8|9811.3|9800.3|9802.3|9790.5|191
1650900000000|2022-04-25 15:20:00|9803|9793|9802|9792|9812.3|9802.3|9801.3|9791.3|302
1650900300000|2022-04-25 15:25:00|9801.8|9791.8|9797.3|9787.3|9805.3|9795.3|9796.8|9786.8|262
1650900600000|2022-04-25 15:30:00|9797.5|9787.5|9783.5|9773.5|9803.1|9788.5|9783.5|9773.5|236
1650900900000|2022-04-25 15:35:00|9782.5|9772.5|9772.8|9762.8|9785.1|9775.1|9770.3|9757.1|333
1650901200000|2022-04-25 15:40:00|9772.5|9762.5|9784.3|9774.3|9784.5|9774.5|9764.5|9754.5|338
1650901500000|2022-04-25 15:45:00|9784|9774|9765|9755|9784.8|9774.3|9764.3|9753.5|321
1650901800000|2022-04-25 15:50:00|9765.5|9755.5|9769.8|9759.8|9770|9760|9762.8|9752.8|260
1650902100000|2022-04-25 15:55:00|9770.3|9760.3|9769|9759|9770.8|9760.8|9761.8|9751.8|293
1650902400000|2022-04-25 16:00:00|9769.3|9759.3|9779.8|9769.8|9780.3|9769.8|9765.3|9755.3|251
1650902700000|2022-04-25 16:05:00|9779.3|9769.3|9783.3|9773.3|9786|9776|9777.3|9767.3|293
1650903000000|2022-04-25 16:10:00|9783.5|9773.5|9782.3|9772.3|9787|9777|9780.3|9770.3|261
1650903300000|2022-04-25 16:15:00|9782.8|9772.8|9789.3|9779.3|9789.5|9779.5|9782.8|9772.8|253
1650903600000|2022-04-25 16:20:00|9789.5|9779.5|9806.8|9796.8|9814.9|9802.3|9789.5|9779.5|283
1650903900000|2022-04-25 16:25:00|9807|9797|9794.3|9784.3|9814.8|9801.5|9791|9781|235
1650904200000|2022-04-25 16:30:00|9794.5|9784.5|9802.5|9792.5|9806.5|9796.5|9791.3|9781.3|332
1650904500000|2022-04-25 16:35:00|9802.3|9792.3|9813.8|9803.8|9818.5|9808.5|9801.8|9791.8|350
1650904800000|2022-04-25 16:40:00|9814|9804|9817|9807|9818.5|9808.5|9806.3|9796.3|290
1650905100000|2022-04-25 16:45:00|9816.8|9806.8|9840.3|9830.3|9842|9832|9816.8|9806.8|359
1650905400000|2022-04-25 16:50:00|9840|9830|9830.5|9820.5|9843.5|9833.5|9830.3|9820.3|349
1650905700000|2022-04-25 16:55:00|9830.3|9820.3|9843.6|9823.6|9849.1|9829.1|9829.5|9814.6|329
1650931200000|2022-04-26 00:00:00|9897|9877|9902.8|9882.8|9902.8|9882.8|9895.3|9875.3|47
1650931500000|2022-04-26 00:05:00|9902|9882|9903|9883|9906.5|9886.5|9900.8|9880.8|95
1650931800000|2022-04-26 00:10:00|9903.5|9883.5|9905.5|9885.5|9908.5|9888.5|9902.8|9882.8|78
1650932100000|2022-04-26 00:15:00|9905|9885|9908.5|9888.5|9911.5|9891.5|9903|9883|63
1650932400000|2022-04-26 00:20:00|9908.8|9888.8|9914|9894|9917.3|9897.3|9908.3|9888.3|67
1650932700000|2022-04-26 00:25:00|9913.8|9893.8|9913.5|9893.5|9915.5|9895.5|9909.5|9889.5|42
1650933000000|2022-04-26 00:30:00|9913|9893|9912.8|9892.8|9913.8|9893.8|9911|9891|40
1650933300000|2022-04-26 00:35:00|9912.3|9892.3|9912.8|9892.8|9918|9898|9912.3|9892.3|90
1650933600000|2022-04-26 00:40:00|9913.3|9893.3|9917.8|9897.8|9918|9898|9910.5|9890.5|120
1650933900000|2022-04-26 00:45:00|9917.3|9897.3|9910.8|9890.8|9917.3|9897.3|9908.8|9888.8|59
1650934200000|2022-04-26 00:50:00|9910.5|9890.5|9910.5|9890.5|9912|9892|9906.5|9886.5|63
1650934500000|2022-04-26 00:55:00|9910.8|9890.8|9911.3|9891.3|9911.3|9891.3|9906.8|9886.8|64
1650934800000|2022-04-26 01:00:00|9911|9891|9913.3|9893.3|9917|9897|9904|9884|380
1650935100000|2022-04-26 01:05:00|9913.8|9893.8|9911.5|9891.5|9918.3|9898.3|9911.3|9891.3|224
1650935400000|2022-04-26 01:10:00|9912|9892|9920.8|9900.8|9922.5|9902.5|9911.3|9891.3|109
1650935700000|2022-04-26 01:15:00|9920.3|9900.3|9903|9883|9920.3|9900.3|9898.3|9878.3|225
1650936000000|2022-04-26 01:20:00|9903.5|9883.5|9893.8|9873.8|9906.3|9886.3|9893.3|9873.3|207
1650936300000|2022-04-26 01:25:00|9894.3|9874.3|9895|9875|9897.3|9877.3|9891|9871|220
1650936600000|2022-04-26 01:30:00|9894.8|9874.8|9889|9869|9907|9887|9888.8|9868.8|197
1650936900000|2022-04-26 01:35:00|9889.8|9869.8|9898.5|9878.5|9902.3|9882.3|9889.5|9869.5|197
1650937200000|2022-04-26 01:40:00|9898|9878|9908.5|9888.5|9914|9894|9896|9876|243
1650937500000|2022-04-26 01:45:00|9908|9888|9901.3|9881.3|9910|9890|9897.8|9877.8|179
1650937800000|2022-04-26 01:50:00|9902.5|9882.5|9912.5|9892.5|9916.8|9896.8|9897.8|9877.8|271
1650938100000|2022-04-26 01:55:00|9912.3|9892.3|9911.3|9891.3|9916.3|9896.3|9905.5|9885.5|158
1650938400000|2022-04-26 02:00:00|9911.8|9891.8|9907.5|9887.5|9913.8|9893.8|9906|9886|181
1650938700000|2022-04-26 02:05:00|9907.8|9887.8|9905.8|9885.8|9914.8|9894.8|9905|9885|155
1650939000000|2022-04-26 02:10:00|9905.3|9885.3|9910.3|9890.3|9911.5|9891.5|9900.8|9880.8|140
1650939300000|2022-04-26 02:15:00|9909.8|9889.8|9910|9890|9910.5|9890.5|9903.8|9883.8|56
1650939600000|2022-04-26 02:20:00|9909.8|9889.8|9911.3|9891.3|9913|9893|9908.8|9888.8|73
1650939900000|2022-04-26 02:25:00|9910.5|9890.5|9912.8|9892.8|9915.3|9895.3|9909.8|9889.8|66
1650940200000|2022-04-26 02:30:00|9913.3|9893.3|9940.5|9920.5|9944.8|9924.8|9912.8|9892.8|182
1650940500000|2022-04-26 02:35:00|9940|9920|9948|9928|9952.3|9932.3|9940|9920|229
1650940800000|2022-04-26 02:40:00|9948.5|9928.5|9965.5|9945.5|9966.8|9946.8|9946.5|9926.5|200
1650941100000|2022-04-26 02:45:00|9965.3|9945.3|9972|9952|9972.8|9952.8|9963.5|9943.5|183
1650941400000|2022-04-26 02:50:00|9972.5|9952.5|9982.3|9962.3|9982.3|9962.3|9970.5|9950.5|233
1650941700000|2022-04-26 02:55:00|9982|9962|9977|9957|9983.5|9963.5|9968.5|9948.5|179
1650942000000|2022-04-26 03:00:00|9976.5|9956.5|9981.5|9961.5|9984.3|9964.3|9973.8|9953.8|171
1650942300000|2022-04-26 03:05:00|9981|9961|9986|9966|9987.8|9967.8|9978.8|9958.8|106
1650942600000|2022-04-26 03:10:00|9986.8|9966.8|9985|9965|9988.5|9968.5|9984|9964|137
1650942900000|2022-04-26 03:15:00|9984.5|9964.5|9987.8|9967.8|9989|9969|9979.5|9959.5|200
1650943200000|2022-04-26 03:20:00|9987.3|9967.3|9991|9971|9994|9974|9986.3|9966.3|106
1650943500000|2022-04-26 03:25:00|9991.8|9971.8|9993.3|9973.3|9995.5|9975.5|9988.5|9968.5|154
1650943800000|2022-04-26 03:30:00|9993|9973|9991.3|9971.3|9995.8|9975.8|9985.3|9965.3|93
1650944100000|2022-04-26 03:35:00|9991|9971|9989.8|9969.8|9991.8|9971.8|9987.8|9967.8|74
1650944400000|2022-04-26 03:40:00|9989|9969|9998.5|9978.5|10003.8|9983.8|9989|9969|84
1650944700000|2022-04-26 03:45:00|9998|9978|9995.3|9975.3|9999.5|9979.5|9991.5|9971.5|97
1650945000000|2022-04-26 03:50:00|9994.8|9974.8|9993.5|9973.5|9996.8|9976.8|9990.8|9970.8|61
1650945300000|2022-04-26 03:55:00|9993.3|9973.3|9992.8|9972.8|9995|9975|9988.8|9968.8|52
1650945600000|2022-04-26 04:00:00|9992.3|9972.3|9990.8|9970.8|9992.5|9972.5|9986|9966|74
1650945900000|2022-04-26 04:05:00|9990.5|9970.5|9991.3|9971.3|9991.3|9971.3|9986.8|9966.8|59
1650946200000|2022-04-26 04:10:00|9992|9972|9988.8|9968.8|9992|9972|9987.5|9967.5|58
1650946500000|2022-04-26 04:15:00|9989.3|9969.3|9989.5|9969.5|9990.3|9970.3|9985.8|9965.8|51
1650946800000|2022-04-26 04:20:00|9989.3|9969.3|9992.5|9972.5|9992.5|9972.5|9986.3|9966.3|38
1650947100000|2022-04-26 04:25:00|9992|9972|9993.3|9973.3|9993.8|9973.8|9990|9970|16
1650947400000|2022-04-26 04:30:00|9993.5|9973.5|9990.5|9970.5|9997.8|9977.8|9990|9970|60
1650947700000|2022-04-26 04:35:00|9990|9970|9981.3|9961.3|9990|9970|9980|9960|68
1650948000000|2022-04-26 04:40:00|9981|9961|9984|9964|9984.8|9964.8|9981|9961|27
1650948300000|2022-04-26 04:45:00|9984.5|9964.5|9979|9959|9984.5|9964.5|9978|9958|55
1650948600000|2022-04-26 04:50:00|9979.5|9959.5|9978.5|9958.5|9979.5|9959.5|9978|9958|12
1650948900000|2022-04-26 04:55:00|9979|9959|9979.3|9959.3|9980.3|9960.3|9978.3|9958.3|18
1650949200000|2022-04-26 05:00:00|9978.8|9958.8|9973.5|9953.5|9979.3|9959.3|9972.5|9952.5|69
1650949500000|2022-04-26 05:05:00|9973|9953|9967|9947|9974|9954|9966|9946|74
1650949800000|2022-04-26 05:10:00|9966.5|9946.5|9968.3|9948.3|9971.3|9951.3|9966.5|9946.5|66
1650950100000|2022-04-26 05:15:00|9968.8|9948.8|9968.3|9948.3|9971|9951|9967|9947|47
1650950400000|2022-04-26 05:20:00|9968.8|9948.8|9970.8|9950.8|9973.5|9953.5|9966.5|9946.5|77
1650950700000|2022-04-26 05:25:00|9970.3|9950.3|9971|9951|9972.8|9952.8|9969.3|9949.3|46
1650951000000|2022-04-26 05:30:00|9970|9950|9955.3|9935.3|9970|9950|9954.3|9934.3|201
1650951300000|2022-04-26 05:35:00|9954.8|9934.8|9946|9926|9956|9936|9944.5|9924.5|170
1650951600000|2022-04-26 05:40:00|9946.3|9926.3|9957.8|9937.8|9959.3|9939.3|9946.3|9926.3|133
1650951900000|2022-04-26 05:45:00|9958.5|9938.5|9965|9945|9969|9949|9943.5|9923.5|184
1650952200000|2022-04-26 05:50:00|9964.5|9944.5|9954|9934|9970.5|9950.5|9952.5|9932.5|172
1650952500000|2022-04-26 05:55:00|9953.5|9933.5|9961|9941|9962.3|9942.3|9944.3|9924.3|220
1650952800000|2022-04-26 06:00:00|9960.8|9940.8|9949.5|9929.5|9961.3|9941.3|9947.3|9927.3|185
1650953100000|2022-04-26 06:05:00|9949.3|9929.3|9942.8|9922.8|9949.3|9929.3|9934.5|9914.5|134
1650953400000|2022-04-26 06:10:00|9943|9923|9936.5|9916.5|9947|9927|9935.8|9915.8|132
1650953700000|2022-04-26 06:15:00|9936|9916|9932|9912|9937.8|9917.8|9927|9907|148
1650954000000|2022-04-26 06:20:00|9932.5|9912.5|9929|9909|9934.3|9914.3|9926.8|9906.8|134
1650954300000|2022-04-26 06:25:00|9928.8|9908.8|9920.8|9900.8|9930|9910|9918.5|9898.5|136
1650954600000|2022-04-26 06:30:00|9920.3|9900.3|9910|9890|9929.8|9909.8|9908.8|9888.8|203
1650954900000|2022-04-26 06:35:00|9909.5|9889.5|9904.3|9884.3|9912.8|9892.8|9902|9882|181
1650955200000|2022-04-26 06:40:00|9904.8|9884.8|9909.3|9889.3|9913.5|9893.5|9900.5|9880.5|156
1650955500000|2022-04-26 06:45:00|9909|9889|9911.8|9891.8|9914.3|9894.3|9909|9889|92
1650955800000|2022-04-26 06:50:00|9911.5|9891.5|9911|9891|9917.8|9897.8|9909.3|9889.3|148
1650956100000|2022-04-26 06:55:00|9910.3|9890.3|9901|9891|9912.5|9898|9895.8|9885.8|285
1650956400000|2022-04-26 07:00:00|9901.5|9891.5|9896.3|9886.3|9909.8|9899.8|9889|9879|236
1650956700000|2022-04-26 07:05:00|9896.5|9886.5|9894.5|9884.5|9896.5|9886.5|9888.3|9878.3|158
1650957000000|2022-04-26 07:10:00|9894.3|9884.3|9872.8|9862.8|9894.3|9884.3|9872.5|9862.5|204
1650957300000|2022-04-26 07:15:00|9872|9862|9869.8|9859.8|9876.8|9866.8|9869.3|9859.3|239
1650957600000|2022-04-26 07:20:00|9871.5|9861.5|9859.3|9849.3|9871.5|9861.5|9848|9838|313
1650957900000|2022-04-26 07:25:00|9859.5|9849.5|9848.8|9838.8|9860.5|9850.5|9848.3|9838.3|166
1650958200000|2022-04-26 07:30:00|9848.5|9838.5|9869.5|9859.5|9871.8|9861.8|9842.5|9832.5|227
1650958500000|2022-04-26 07:35:00|9869.3|9859.3|9858.8|9848.8|9871|9861|9857.8|9847.8|211
1650958800000|2022-04-26 07:40:00|9856.8|9846.8|9846.5|9836.5|9858|9848|9844.8|9834.8|242
1650959100000|2022-04-26 07:45:00|9846.3|9836.3|9850.8|9840.8|9851|9841|9842.3|9832.3|196
1650959400000|2022-04-26 07:50:00|9850.5|9840.5|9852.3|9842.3|9859.8|9849.8|9850.3|9840.3|243
1650959700000|2022-04-26 07:55:00|9852|9842|9841.5|9831.5|9853.8|9843.8|9840.5|9830.5|209
1650960000000|2022-04-26 08:00:00|9841.8|9831.8|9848.5|9838.5|9857.8|9847.8|9839.3|9829.3|205
1650960300000|2022-04-26 08:05:00|9847.5|9837.5|9864.5|9854.5|9865.3|9855.3|9847.3|9837.3|143
1650960600000|2022-04-26 08:10:00|9864.3|9854.3|9889|9879|9889|9879|9862.8|9850.1|192
1650960900000|2022-04-26 08:15:00|9889.3|9879.3|9886.8|9876.8|9897.3|9884|9883.8|9873.8|168
1650961200000|2022-04-26 08:20:00|9886.5|9876.5|9891.3|9881.3|9895.3|9885.3|9884|9874|167
1650961500000|2022-04-26 08:25:00|9891|9881|9891.3|9881.3|9895|9885|9885.8|9875.8|132
1650961800000|2022-04-26 08:30:00|9891|9881|9895.5|9885.5|9899|9889|9891|9877.9|219
1650962100000|2022-04-26 08:35:00|9896.3|9886.3|9891.3|9881.3|9897.5|9887.5|9886.3|9874|162
1650962400000|2022-04-26 08:40:00|9891.5|9881.5|9889|9879|9891.5|9881.5|9885.8|9875.8|96
1650962700000|2022-04-26 08:45:00|9888|9878|9888.5|9878.5|9890.8|9880.8|9881.5|9871.5|162
1650963000000|2022-04-26 08:50:00|9888.8|9878.8|9885.8|9875.8|9893|9880.5|9884|9873|156
1650963300000|2022-04-26 08:55:00|9885.5|9875.5|9879.3|9869.3|9887.5|9877.5|9874|9861.8|136
1650963600000|2022-04-26 09:00:00|9879.5|9869.5|9881.8|9871.8|9884.8|9874.8|9877.3|9867.3|164
1650963900000|2022-04-26 09:05:00|9882|9872|9888.3|9878.3|9892.3|9882.3|9881.3|9871.3|137
1650964200000|2022-04-26 09:10:00|9888.8|9878.8|9886.3|9876.3|9890.8|9880.8|9882|9868.3|101
1650964500000|2022-04-26 09:15:00|9886.5|9876.5|9883|9873|9888|9878|9879.3|9869.3|110
1650964800000|2022-04-26 09:20:00|9883.3|9873.3|9885.5|9875.5|9885.5|9875.5|9877|9867|98
1650965100000|2022-04-26 09:25:00|9886|9876|9892.8|9882.8|9892.8|9882.8|9882.5|9872.5|104
1650965400000|2022-04-26 09:30:00|9893|9883|9902|9892|9904.9|9893|9891.8|9881.8|100
1650965700000|2022-04-26 09:35:00|9901.8|9891.8|9894.3|9884.3|9902.8|9892.8|9894|9884|126
1650966000000|2022-04-26 09:40:00|9894|9884|9895|9885|9895.3|9885.3|9889|9879|116
1650966300000|2022-04-26 09:45:00|9894.8|9884.8|9891|9881|9895.8|9885.8|9889.3|9879.3|105
1650966600000|2022-04-26 09:50:00|9891.3|9881.3|9891.8|9881.8|9894.5|9884.5|9891|9881|90
1650966900000|2022-04-26 09:55:00|9892|9882|9887.5|9877.5|9893.8|9883.8|9885|9875|74
1650967200000|2022-04-26 10:00:00|9888.3|9878.3|9898.3|9888.3|9898.3|9888.3|9885.3|9875.3|148
1650967500000|2022-04-26 10:05:00|9898|9888|9896.3|9886.3|9900.3|9890.3|9893.5|9883.5|97
1650967800000|2022-04-26 10:10:00|9896|9886|9900.5|9890.5|9900.8|9890.8|9893|9883|118
1650968100000|2022-04-26 10:15:00|9900.3|9890.3|9898|9888|9904.6|9891.8|9893.5|9883.5|106
1650968400000|2022-04-26 10:20:00|9897.5|9887.5|9893.5|9883.5|9900.5|9890.5|9890.8|9880.8|122
1650968700000|2022-04-26 10:25:00|9894|9884|9897.8|9887.8|9902.6|9889.5|9889.5|9878.5|89
1650969000000|2022-04-26 10:30:00|9897.5|9887.5|9894.3|9884.3|9902.3|9892.3|9894.3|9884.3|129
1650969300000|2022-04-26 10:35:00|9894.5|9884.5|9902|9892|9902.3|9892.3|9892.8|9879|129
1650969600000|2022-04-26 10:40:00|9902.3|9892.3|9901|9891|9906.4|9893.8|9899.5|9886.4|113
1650969900000|2022-04-26 10:45:00|9901.3|9891.3|9905.3|9895.3|9905.5|9895.5|9901.3|9891.3|73
1650970200000|2022-04-26 10:50:00|9905.5|9895.5|9924.5|9914.5|9927.5|9917.5|9904.8|9894.8|176
1650970500000|2022-04-26 10:55:00|9924.8|9914.8|9921.5|9911.5|9939.3|9925.3|9920|9906.8|167
1650970800000|2022-04-26 11:00:00|9921.8|9911.8|9919.3|9909.3|9933|9923|9919.3|9909.3|254
1650971100000|2022-04-26 11:05:00|9919|9909|9915|9905|9919|9909|9907.5|9895.5|134
1650971400000|2022-04-26 11:10:00|9914.8|9904.8|9925.8|9915.8|9928.8|9918.8|9914.5|9901.1|99
1650971700000|2022-04-26 11:15:00|9925.5|9915.5|9934|9924|9936.3|9926.3|9924.5|9914.5|172
1650972000000|2022-04-26 11:20:00|9933.8|9923.8|9929.5|9919.5|9936.5|9926.5|9925|9915|148
1650972300000|2022-04-26 11:25:00|9929.3|9919.3|9915.5|9905.5|9929.3|9919.3|9914|9904|142
1650972600000|2022-04-26 11:30:00|9915.8|9905.8|9917.3|9907.3|9924.5|9914.5|9911|9901|195
1650972900000|2022-04-26 11:35:00|9917|9907|9918|9908|9927.3|9917.3|9916|9906|204
1650973200000|2022-04-26 11:40:00|9918.5|9908.5|9913.5|9903.5|9920.5|9910.5|9910|9900|150
1650973500000|2022-04-26 11:45:00|9913.8|9903.8|9925.5|9915.5|9930.1|9915.8|9912.8|9902.8|149
1650973800000|2022-04-26 11:50:00|9924.8|9914.8|9914.8|9904.8|9925.3|9915.3|9914.8|9904.8|132
1650974100000|2022-04-26 11:55:00|9914.5|9904.5|9901.8|9891.8|9916|9906|9899.3|9889.3|194
1650974400000|2022-04-26 12:00:00|9901.3|9891.3|9892|9882|9903|9893|9888.8|9878.8|224
1650974700000|2022-04-26 12:05:00|9891.8|9881.8|9891.5|9881.5|9895|9885|9889.8|9879.8|115
1650975000000|2022-04-26 12:10:00|9891.3|9881.3|9901.8|9891.8|9902.5|9892.5|9886.5|9876.5|156
1650975300000|2022-04-26 12:15:00|9901.5|9891.5|9894.8|9884.8|9903.3|9893.3|9894.5|9884.5|141
1650975600000|2022-04-26 12:20:00|9894|9884|9878|9868|9894.5|9884.5|9875.5|9865.5|152
1650975900000|2022-04-26 12:25:00|9878.3|9868.3|9870.5|9860.5|9878.5|9868.5|9868.5|9858.5|116
1650976200000|2022-04-26 12:30:00|9869.8|9859.8|9867.3|9857.3|9873.8|9863.8|9867|9857|179
1650976500000|2022-04-26 12:35:00|9867|9857|9874.8|9864.8|9875.3|9865|9866.8|9855.3|171
1650976800000|2022-04-26 12:40:00|9874.3|9864.3|9867|9857|9874.3|9864.3|9861.3|9851.3|187
1650977100000|2022-04-26 12:45:00|9867.3|9857.3|9855.8|9845.8|9869|9859|9854|9844|205
1650977400000|2022-04-26 12:50:00|9855.5|9845.5|9851.8|9841.8|9855.5|9845.5|9846|9832.8|203
1650977700000|2022-04-26 12:55:00|9851.3|9841.3|9848|9838|9851.3|9841.3|9837|9827|245
1650978000000|2022-04-26 13:00:00|9847.8|9837.8|9869|9859|9879.5|9869.5|9846.5|9836.5|467
1650978300000|2022-04-26 13:05:00|9869.5|9859.5|9888|9878|9891.6|9879.3|9863|9853|406
1650978600000|2022-04-26 13:10:00|9888.3|9878.3|9901.3|9891.3|9906.8|9896.8|9887|9877|434
1650978900000|2022-04-26 13:15:00|9899.3|9889.3|9885.5|9875.5|9907.3|9897.3|9878.5|9868.5|295
1650979200000|2022-04-26 13:20:00|9884.3|9874.3|9884|9874|9891.6|9879|9876|9866|335
1650979500000|2022-04-26 13:25:00|9883.8|9873.8|9876.3|9866.3|9886|9875|9869.5|9859.5|300
1650979800000|2022-04-26 13:30:00|9875.5|9865.5|9874.5|9864.5|9888.3|9878.3|9871.8|9861.8|413
1650980100000|2022-04-26 13:35:00|9875|9865|9887|9877|9887|9877|9872.8|9862.8|281
1650980400000|2022-04-26 13:40:00|9886.8|9876.8|9876|9866|9888.8|9878.8|9876|9866|299
1650980700000|2022-04-26 13:45:00|9873.5|9863.5|9861.3|9851.3|9874.8|9864.8|9859.3|9849.3|312
1650981000000|2022-04-26 13:50:00|9860.8|9850.8|9855.5|9845.5|9864|9854|9849.3|9839.3|300
1650981300000|2022-04-26 13:55:00|9855|9845|9849|9839|9858.3|9848.3|9849|9839|161
1650981600000|2022-04-26 14:00:00|9848.8|9838.8|9844.5|9834.5|9853|9843|9838.8|9828.8|316
1650981900000|2022-04-26 14:05:00|9844.3|9834.3|9847.5|9837.5|9852.8|9842.8|9842|9832|281
1650982200000|2022-04-26 14:10:00|9847.3|9837.3|9842.5|9832.5|9849.8|9839.8|9841.3|9831.3|264
1650982500000|2022-04-26 14:15:00|9842.3|9832.3|9827.8|9817.8|9844.3|9834.3|9827.5|9817.5|292
1650982800000|2022-04-26 14:20:00|9827|9817|9826.8|9816.8|9829.5|9819.5|9818|9808|255
1650983100000|2022-04-26 14:25:00|9827.3|9817.3|9814.8|9804.8|9827.8|9817.8|9811.5|9801.5|253
1650983400000|2022-04-26 14:30:00|9814.3|9804.3|9807.3|9797.3|9817.5|9807.5|9803.8|9793.8|280
1650983700000|2022-04-26 14:35:00|9807|9797|9826|9816|9828.3|9818.3|9803|9793|360
1650984000000|2022-04-26 14:40:00|9827|9817|9834.5|9824.5|9839.6|9825.3|9822.3|9812.3|297
1650984300000|2022-04-26 14:45:00|9834.3|9824.3|9846.5|9836.5|9855.3|9844.3|9834|9824|369
1650984600000|2022-04-26 14:50:00|9846.3|9836.3|9849.3|9839.3|9850.8|9840.8|9836.8|9826.8|313
1650984900000|2022-04-26 14:55:00|9849.8|9839.8|9847.5|9837.5|9859.5|9849.5|9843.8|9833.8|349
1650985200000|2022-04-26 15:00:00|9847.3|9837.3|9858.8|9848.8|9866|9856|9847.3|9837.3|294
1650985500000|2022-04-26 15:05:00|9858.3|9848.3|9873.8|9863.8|9877.3|9867.3|9851.3|9841.3|329
1650985800000|2022-04-26 15:10:00|9874.3|9864.3|9862|9852|9883|9868.6|9860.8|9850.8|237
1650986100000|2022-04-26 15:15:00|9861.8|9851.8|9857.5|9847.5|9863|9853|9855|9845|238
1650986400000|2022-04-26 15:20:00|9857.8|9847.8|9851.8|9841.8|9866.5|9856.5|9851.8|9841.8|288
1650986700000|2022-04-26 15:25:00|9852.3|9842.3|9844.5|9834.5|9853.8|9843.8|9844|9834|316
1650987000000|2022-04-26 15:30:00|9845.8|9835.8|9860.3|9850.3|9860.3|9850.3|9836.8|9826.8|306
1650987300000|2022-04-26 15:35:00|9860.5|9850.5|9862.5|9852.5|9863.3|9853.3|9853|9843|248
1650987600000|2022-04-26 15:40:00|9862.3|9852.3|9870.5|9860.5|9870.5|9860.5|9851.3|9841.3|260
1650987900000|2022-04-26 15:45:00|9871.5|9861.5|9848.5|9838.5|9876|9866|9843.3|9833.3|288
1650988200000|2022-04-26 15:50:00|9848|9838|9853.8|9843.8|9860|9850|9848|9838|237
1650988500000|2022-04-26 15:55:00|9853.5|9843.5|9840|9830|9853.8|9843.8|9839.8|9829.8|317
1650988800000|2022-04-26 16:00:00|9840.3|9830.3|9840.3|9830.3|9846|9836|9839.8|9829.8|261
1650989100000|2022-04-26 16:05:00|9840.5|9830.5|9847|9837|9847.5|9837.5|9837.8|9827.8|269
1650989400000|2022-04-26 16:10:00|9846|9836|9846.5|9836.5|9854.3|9840.8|9844|9833.6|239
1650989700000|2022-04-26 16:15:00|9846.8|9836.8|9846.3|9836.3|9847.3|9837.3|9843|9833|201
1650990000000|2022-04-26 16:20:00|9845.8|9835.8|9853.8|9843.8|9863.6|9852.5|9845.8|9835.8|244
1650990300000|2022-04-26 16:25:00|9854|9844|9846.8|9836.8|9854|9844|9846|9836|209
1650990600000|2022-04-26 16:30:00|9847|9837|9841.5|9831.5|9847|9837|9841.5|9831.5|226
1650990900000|2022-04-26 16:35:00|9841.3|9831.3|9836.8|9826.8|9843|9833|9836|9826|144
1650991200000|2022-04-26 16:40:00|9837|9827|9841.8|9831.8|9843.3|9833.3|9831.5|9821.5|277
1650991500000|2022-04-26 16:45:00|9842|9832|9839.3|9829.3|9847.5|9837.5|9839|9829|281
1650991800000|2022-04-26 16:50:00|9839.8|9829.8|9836.5|9826.5|9841.5|9831.5|9834.5|9824.5|282
1650992100000|2022-04-26 16:55:00|9836.8|9826.8|9837.9|9817.9|9844.1|9828|9834.4|9814.4|333
1651017600000|2022-04-27 00:00:00|9811.8|9791.8|9811.8|9791.8|9813|9793|9804|9784|42
1651017900000|2022-04-27 00:05:00|9812.8|9792.8|9814.8|9794.8|9818|9798|9811.3|9791.3|55
1651018200000|2022-04-27 00:10:00|9814.3|9794.3|9812|9792|9816.5|9796.5|9810.8|9790.8|71
1651018500000|2022-04-27 00:15:00|9812.5|9792.5|9801.8|9781.8|9813.5|9793.5|9801.8|9781.8|67
1651018800000|2022-04-27 00:20:00|9801.5|9781.5|9802.8|9782.8|9806|9786|9801|9781|66
1651019100000|2022-04-27 00:25:00|9803.3|9783.3|9809.5|9789.5|9809.5|9789.5|9803|9783|65
1651019400000|2022-04-27 00:30:00|9809.3|9789.3|9803.3|9783.3|9809.3|9789.3|9802.8|9782.8|55
1651019700000|2022-04-27 00:35:00|9802.8|9782.8|9802|9782|9803.8|9783.8|9801.3|9781.3|29
1651020000000|2022-04-27 00:40:00|9803|9783|9799.3|9779.3|9803|9783|9798.8|9778.8|27
1651020300000|2022-04-27 00:45:00|9799|9779|9801.8|9781.8|9803.8|9783.8|9798.5|9778.5|53
1651020600000|2022-04-27 00:50:00|9802.3|9782.3|9801.8|9781.8|9802.8|9782.8|9800|9780|62
1651020900000|2022-04-27 00:55:00|9802|9782|9813.3|9793.3|9813.3|9793.3|9802|9782|105
1651021200000|2022-04-27 01:00:00|9813|9793|9838.8|9818.8|9840.8|9820.8|9812.3|9792.3|349
1651021500000|2022-04-27 01:05:00|9838.3|9818.3|9841.5|9821.5|9845.3|9825.3|9838.3|9818.3|175
1651021800000|2022-04-27 01:10:00|9841.8|9821.8|9848.8|9828.8|9852.5|9832.5|9841.5|9821.5|206
1651022100000|2022-04-27 01:15:00|9849.3|9829.3|9849.8|9829.8|9856.5|9836.5|9846.5|9826.5|229
1651022400000|2022-04-27 01:20:00|9850.3|9830.3|9856.8|9836.8|9861.3|9841.3|9850|9830|243
1651022700000|2022-04-27 01:25:00|9857.3|9837.3|9856|9836|9861.5|9841.5|9854.8|9834.8|128
1651023000000|2022-04-27 01:30:00|9857.3|9837.3|9860|9840|9863.5|9843.5|9855.5|9835.5|287
1651023300000|2022-04-27 01:35:00|9859.5|9839.5|9868.3|9848.3|9872|9852|9848.3|9828.3|204
1651023600000|2022-04-27 01:40:00|9867.5|9847.5|9873|9853|9877|9857|9866.3|9846.3|268
1651023900000|2022-04-27 01:45:00|9873.5|9853.5|9882.5|9862.5|9887.5|9867.5|9864.3|9844.3|195
1651024200000|2022-04-27 01:50:00|9882|9862|9884|9864|9888|9868|9876.5|9856.5|228
1651024500000|2022-04-27 01:55:00|9883.5|9863.5|9877.5|9857.5|9885|9865|9877.5|9857.5|222
1651024800000|2022-04-27 02:00:00|9876.8|9856.8|9870.8|9850.8|9879|9859|9870.3|9850.3|213
1651025100000|2022-04-27 02:05:00|9871.3|9851.3|9865|9845|9875|9855|9863.3|9843.3|228
1651025400000|2022-04-27 02:10:00|9864.3|9844.3|9865.5|9845.5|9871.3|9851.3|9862.5|9842.5|170
1651025700000|2022-04-27 02:15:00|9866|9846|9857.5|9837.5|9866.3|9846.3|9853.3|9833.3|117
1651026000000|2022-04-27 02:20:00|9857|9837|9852.3|9832.3|9857.5|9837.5|9849.8|9829.8|123
1651026300000|2022-04-27 02:25:00|9852|9832|9850.3|9830.3|9852|9832|9848.5|9828.5|69
1651026600000|2022-04-27 02:30:00|9850.8|9830.8|9841|9821|9857.8|9837.8|9841|9821|199
1651026900000|2022-04-27 02:35:00|9840.5|9820.5|9852.8|9832.8|9855|9835|9837|9817|181
1651027200000|2022-04-27 02:40:00|9852.5|9832.5|9855.5|9835.5|9861|9841|9850.8|9830.8|174
1651027500000|2022-04-27 02:45:00|9856.5|9836.5|9848.5|9828.5|9857.3|9837.3|9844.5|9824.5|138
1651027800000|2022-04-27 02:50:00|9849|9829|9852.8|9832.8|9857.8|9837.8|9846.8|9826.8|137
1651028100000|2022-04-27 02:55:00|9853.3|9833.3|9854.5|9834.5|9855.3|9835.3|9849.5|9829.5|189
1651028400000|2022-04-27 03:00:00|9854.8|9834.8|9847.8|9827.8|9855.3|9835.3|9846.8|9826.8|159
1651028700000|2022-04-27 03:05:00|9847.3|9827.3|9843.5|9823.5|9848.3|9828.3|9837.5|9817.5|159
1651029000000|2022-04-27 03:10:00|9843.3|9823.3|9849.3|9829.3|9856.3|9836.3|9842.8|9822.8|157
1651029300000|2022-04-27 03:15:00|9849.5|9829.5|9842.8|9822.8|9851.8|9831.8|9841.8|9821.8|138
1651029600000|2022-04-27 03:20:00|9843.5|9823.5|9839.3|9819.3|9849|9829|9835.8|9815.8|200
1651029900000|2022-04-27 03:25:00|9839.8|9819.8|9838.5|9818.5|9842.5|9822.5|9832.8|9812.8|170
1651030200000|2022-04-27 03:30:00|9837.8|9817.8|9842|9822|9845.8|9825.8|9834.3|9814.3|99
1651030500000|2022-04-27 03:35:00|9841|9821|9837.8|9817.8|9841.3|9821.3|9834.3|9814.3|71
1651030800000|2022-04-27 03:40:00|9837.3|9817.3|9826.8|9806.8|9837.3|9817.3|9826.8|9806.8|45
1651031100000|2022-04-27 03:45:00|9827.5|9807.5|9818|9798|9829.3|9809.3|9818|9798|92
1651031400000|2022-04-27 03:50:00|9817.5|9797.5|9803.5|9783.5|9818.5|9798.5|9801.8|9781.8|112
1651031700000|2022-04-27 03:55:00|9803|9783|9805.5|9785.5|9807.3|9787.3|9801.8|9781.8|89
1651032000000|2022-04-27 04:00:00|9805|9785|9804.8|9784.8|9805|9785|9798.3|9778.3|206
1651032300000|2022-04-27 04:05:00|9804|9784|9802.8|9782.8|9812.8|9792.8|9802.8|9782.8|94
1651032600000|2022-04-27 04:10:00|9802|9782|9799|9779|9805.3|9785.3|9798.3|9778.3|121
1651032900000|2022-04-27 04:15:00|9799.5|9779.5|9794.8|9774.8|9800.3|9780.3|9793.8|9773.8|51
1651033200000|2022-04-27 04:20:00|9794.5|9774.5|9803|9783|9804|9784|9794.5|9774.5|75
1651033500000|2022-04-27 04:25:00|9803.5|9783.5|9795.3|9775.3|9804.5|9784.5|9795.3|9775.3|87
1651033800000|2022-04-27 04:30:00|9796|9776|9792|9772|9797.3|9777.3|9790.5|9770.5|109
1651034100000|2022-04-27 04:35:00|9788.8|9768.8|9786.3|9766.3|9792.8|9772.8|9783.3|9763.3|72
1651034400000|2022-04-27 04:40:00|9787.3|9767.3|9789.8|9769.8|9790.5|9770.5|9782.3|9762.3|94
1651034700000|2022-04-27 04:45:00|9789.5|9769.5|9787.3|9767.3|9790|9770|9785.8|9765.8|50
1651035000000|2022-04-27 04:50:00|9787.5|9767.5|9791.5|9771.5|9792|9772|9787.3|9767.3|41
1651035300000|2022-04-27 04:55:00|9791|9771|9802.5|9782.5|9802.5|9782.5|9787.5|9767.5|59
1651035600000|2022-04-27 05:00:00|9802.8|9782.8|9799.3|9779.3|9805.3|9785.3|9798.8|9778.8|67
1651035900000|2022-04-27 05:05:00|9798.8|9778.8|9805.5|9785.5|9805.5|9785.5|9798.8|9778.8|45
1651036200000|2022-04-27 05:10:00|9805.8|9785.8|9815|9795|9815.3|9795.3|9805.8|9785.8|60
1651036500000|2022-04-27 05:15:00|9816.5|9796.5|9817.3|9797.3|9817.5|9797.5|9813.5|9793.5|93
1651036800000|2022-04-27 05:20:00|9816.8|9796.8|9818.5|9798.5|9824.3|9804.3|9815.5|9795.5|81
1651037100000|2022-04-27 05:25:00|9819|9799|9828|9808|9828.3|9808.3|9816.8|9796.8|81
1651037400000|2022-04-27 05:30:00|9828.5|9808.5|9845.5|9825.5|9856.8|9836.8|9828.5|9808.5|337
1651037700000|2022-04-27 05:35:00|9845.8|9825.8|9843.8|9823.8|9856.5|9836.5|9841.8|9821.8|170
1651038000000|2022-04-27 05:40:00|9843|9823|9857.3|9837.3|9857.8|9837.8|9843|9823|132
1651038300000|2022-04-27 05:45:00|9857|9837|9854|9834|9859|9839|9852.5|9832.5|70
1651038600000|2022-04-27 05:50:00|9854.5|9834.5|9864.8|9844.8|9864.8|9844.8|9854.5|9834.5|97
1651038900000|2022-04-27 05:55:00|9865|9845|9873|9853|9874.8|9854.8|9863.8|9843.8|155
1651039200000|2022-04-27 06:00:00|9872.5|9852.5|9871.5|9851.5|9874|9854|9868.5|9848.5|118
1651039500000|2022-04-27 06:05:00|9871|9851|9875.5|9855.5|9878|9858|9871|9851|97
1651039800000|2022-04-27 06:10:00|9875.3|9855.3|9870.3|9850.3|9877.8|9857.8|9867.5|9847.5|128
1651040100000|2022-04-27 06:15:00|9869.5|9849.5|9880|9860|9880|9860|9868.8|9848.8|124
1651040400000|2022-04-27 06:20:00|9879.8|9859.8|9888.3|9868.3|9890.8|9870.8|9877.3|9857.3|111
1651040700000|2022-04-27 06:25:00|9888.8|9868.8|9896.5|9876.5|9898.3|9878.3|9888|9868|195
1651041000000|2022-04-27 06:30:00|9896|9876|9889.3|9869.3|9896.8|9876.8|9883.5|9863.5|112
1651041300000|2022-04-27 06:35:00|9888.8|9868.8|9883.8|9863.8|9888.8|9868.8|9875.5|9855.5|154
1651041600000|2022-04-27 06:40:00|9882.8|9862.8|9889.5|9869.5|9894.3|9874.3|9880.3|9860.3|186
1651041900000|2022-04-27 06:45:00|9890|9870|9891.1|9871.1|9892.3|9872.3|9884|9864|210
1651042200000|2022-04-27 06:50:00|9890.9|9870.9|9895.4|9875.4|9901.1|9881.1|9886.1|9866.1|180
1651042500000|2022-04-27 06:55:00|9894.6|9874.6|9882.9|9872.9|9896.1|9882.9|9882.1|9872.1|236
1651042800000|2022-04-27 07:00:00|9884.1|9874.1|9909.6|9899.6|9917.5|9907.5|9881.9|9871.9|233
1651043100000|2022-04-27 07:05:00|9909.9|9899.9|9899.4|9889.4|9914.6|9904.6|9891.6|9881.6|154
1651043400000|2022-04-27 07:10:00|9899.6|9889.6|9901.1|9891.1|9904.9|9894.9|9896.1|9886.1|229
1651043700000|2022-04-27 07:15:00|9901.4|9891.4|9890.1|9880.1|9902.4|9892.4|9889.9|9879.9|220
1651044000000|2022-04-27 07:20:00|9889.9|9879.9|9889.4|9879.4|9896.9|9886.9|9888.4|9878.4|212
1651044300000|2022-04-27 07:25:00|9889.1|9879.1|9882.4|9872.4|9892.1|9882.1|9881.1|9871.1|186
1651044600000|2022-04-27 07:30:00|9882.9|9872.9|9888.6|9878.6|9893.9|9883.9|9882.6|9872.6|210
1651044900000|2022-04-27 07:35:00|9888.9|9878.9|9900.9|9890.9|9908.4|9898.4|9887.9|9877.9|235
1651045200000|2022-04-27 07:40:00|9901.1|9891.1|9909.1|9899.1|9912.9|9902.9|9900.9|9890.9|250
1651045500000|2022-04-27 07:45:00|9908.9|9898.9|9915.4|9905.4|9916.6|9906.6|9898.6|9888.6|184
1651045800000|2022-04-27 07:50:00|9914.9|9904.9|9910.9|9900.9|9917.9|9907.9|9910.9|9900.9|188
1651046100000|2022-04-27 07:55:00|9910.6|9900.6|9921.1|9911.1|9922.1|9912.1|9909.1|9899.1|136
1651046400000|2022-04-27 08:00:00|9920.9|9910.9|9881.1|9871.1|9920.9|9910.9|9879.6|9869.6|291
1651046700000|2022-04-27 08:05:00|9880.9|9870.9|9876.9|9866.9|9887.6|9877.6|9876.1|9866.1|181
1651047000000|2022-04-27 08:10:00|9877.4|9867.4|9887.1|9877.1|9888.6|9878.6|9875.9|9865.9|185
1651047300000|2022-04-27 08:15:00|9886.9|9876.9|9890.4|9880.4|9894.9|9884.9|9879.1|9869.1|175
1651047600000|2022-04-27 08:20:00|9890.1|9880.1|9899.9|9889.9|9902.1|9892.1|9885.9|9875.9|220
1651047900000|2022-04-27 08:25:00|9899.6|9889.6|9911.9|9901.9|9913.4|9903.4|9895.4|9885.4|229
1651048200000|2022-04-27 08:30:00|9912.1|9902.1|9901.4|9891.4|9921.9|9911.9|9898.6|9888.6|227
1651048500000|2022-04-27 08:35:00|9901.1|9891.1|9909.1|9899.1|9911.9|9901.9|9898.9|9888.9|196
1651048800000|2022-04-27 08:40:00|9909.4|9899.4|9925.9|9915.9|9927.4|9917.4|9909.4|9899.4|152
1651049100000|2022-04-27 08:45:00|9925.6|9915.6|9922.4|9912.4|9925.9|9915.9|9915.1|9905.1|145
1651049400000|2022-04-27 08:50:00|9922.6|9912.6|9938.6|9928.6|9944.4|9934.4|9921.9|9911.9|149
1651049700000|2022-04-27 08:55:00|9938.4|9928.4|9935.6|9925.6|9938.6|9928.6|9930.4|9920.4|209
1651050000000|2022-04-27 09:00:00|9935.4|9925.4|9928.4|9918.4|9935.4|9925.4|9928.4|9918.4|203
1651050300000|2022-04-27 09:05:00|9928.1|9918.1|9933.9|9923.9|9933.9|9923.9|9925.6|9915.6|188
1651050600000|2022-04-27 09:10:00|9933.6|9923.6|9937.1|9927.1|9944.6|9934.6|9932.9|9922.9|163
1651050900000|2022-04-27 09:15:00|9936.9|9926.9|9918.4|9908.4|9937.1|9927.1|9916.4|9906.4|179
1651051200000|2022-04-27 09:20:00|9917.9|9907.9|9915.6|9905.6|9919.1|9909.1|9913.9|9903.9|146
1651051500000|2022-04-27 09:25:00|9915.9|9905.9|9911.9|9901.9|9916.9|9906.9|9910.6|9900.6|122
1651051800000|2022-04-27 09:30:00|9911.1|9901.1|9907.9|9897.9|9916.9|9906.9|9906.9|9896.9|246
1651052100000|2022-04-27 09:35:00|9907.6|9897.6|9894.1|9884.1|9907.6|9897.6|9893.9|9883.9|130
1651052400000|2022-04-27 09:40:00|9893.9|9883.9|9894.1|9884.1|9897.9|9887.9|9892.6|9882.6|125
1651052700000|2022-04-27 09:45:00|9893.6|9883.6|9882.9|9872.9|9893.6|9883.6|9882.1|9872.1|119
1651053000000|2022-04-27 09:50:00|9882.4|9872.4|9889.4|9879.4|9890.4|9880.4|9878.6|9868.6|146
1651053300000|2022-04-27 09:55:00|9888.4|9878.4|9893.1|9883.1|9894.6|9884.6|9886.9|9876.9|138
1651053600000|2022-04-27 10:00:00|9892.9|9882.9|9893.4|9883.4|9896.1|9886.1|9889.9|9879.9|199
1651053900000|2022-04-27 10:05:00|9893.6|9883.6|9901.6|9891.6|9903.1|9893.1|9891.1|9881.1|187
1651054200000|2022-04-27 10:10:00|9901.9|9891.9|9910.4|9900.4|9910.9|9900.9|9900.6|9890.6|123
1651054500000|2022-04-27 10:15:00|9910.6|9900.6|9907.4|9897.4|9911.1|9901.1|9905.9|9895.9|156
1651054800000|2022-04-27 10:20:00|9907.1|9897.1|9914.9|9904.9|9918.6|9908.6|9906.1|9896.1|159
1651055100000|2022-04-27 10:25:00|9914.6|9904.6|9918.4|9908.4|9919.6|9909.6|9911.9|9901.9|154
1651055400000|2022-04-27 10:30:00|9918.1|9908.1|9925.9|9915.9|9926.6|9916.6|9914.1|9904.1|148
1651055700000|2022-04-27 10:35:00|9925.6|9915.6|9930.9|9920.9|9933.9|9923.9|9923.4|9913.4|168
1651056000000|2022-04-27 10:40:00|9931.1|9921.1|9928.4|9918.4|9933.4|9923.4|9928.4|9918.4|85
1651056300000|2022-04-27 10:45:00|9928.1|9918.1|9925.4|9915.4|9931.9|9921.9|9921.4|9911.4|188
1651056600000|2022-04-27 10:50:00|9925.1|9915.1|9928.1|9918.1|9928.1|9918.1|9919.6|9909.6|145
1651056900000|2022-04-27 10:55:00|9928.4|9918.4|9923.1|9913.1|9929.4|9919.4|9921.6|9911.6|97
1651057200000|2022-04-27 11:00:00|9922.9|9912.9|9921.9|9911.9|9927.6|9917.6|9920.4|9910.4|185
1651057500000|2022-04-27 11:05:00|9921.6|9911.6|9921.6|9911.6|9923.6|9913.6|9918.9|9908.9|128
1651057800000|2022-04-27 11:10:00|9921.4|9911.4|9924.4|9914.4|9924.4|9914.4|9918.9|9908.9|73
1651058100000|2022-04-27 11:15:00|9924.9|9914.9|9922.6|9912.6|9930.4|9920.4|9917.9|9907.9|115
1651058400000|2022-04-27 11:20:00|9923.1|9913.1|9923.9|9913.9|9927.6|9917.6|9922.4|9912.4|143
1651058700000|2022-04-27 11:25:00|9923.6|9913.6|9917.9|9907.9|9929.1|9915.1|9909.1|9899.1|152
1651059000000|2022-04-27 11:30:00|9917.6|9907.6|9903.1|9893.1|9917.6|9907.6|9894.4|9884.4|273
1651059300000|2022-04-27 11:35:00|9901.9|9891.9|9891.4|9881.4|9902.9|9892.9|9891.4|9881.4|209
1651059600000|2022-04-27 11:40:00|9891.1|9881.1|9899.9|9889.9|9902.6|9892.6|9891.1|9881.1|209
1651059900000|2022-04-27 11:45:00|9900.6|9890.6|9892.1|9882.1|9901.4|9891.4|9888.9|9878.9|147
1651060200000|2022-04-27 11:50:00|9891.6|9881.6|9881.4|9871.4|9892.4|9882.4|9876.1|9866.1|220
1651060500000|2022-04-27 11:55:00|9881.6|9871.6|9875.1|9865.1|9882.1|9872.1|9871.4|9861.4|239
1651060800000|2022-04-27 12:00:00|9874.9|9864.9|9881.1|9871.1|9882.6|9872.6|9873.9|9863.9|224
1651061100000|2022-04-27 12:05:00|9881.4|9871.4|9882.4|9872.4|9884.1|9874.1|9876.4|9866.4|195
1651061400000|2022-04-27 12:10:00|9882.6|9872.6|9877.9|9867.9|9883.6|9873.6|9875.9|9865.9|167
1651061700000|2022-04-27 12:15:00|9877.6|9867.6|9857.4|9847.4|9877.6|9867.6|9856.1|9846.1|156
1651062000000|2022-04-27 12:20:00|9858.6|9848.6|9856.9|9846.9|9859.6|9849.6|9853.1|9843.1|166
1651062300000|2022-04-27 12:25:00|9856.6|9846.6|9842.4|9832.4|9856.6|9846.6|9837.9|9827.9|163
1651062600000|2022-04-27 12:30:00|9841.9|9831.9|9834.6|9824.6|9843.1|9833.1|9832.1|9822.1|97
1651062900000|2022-04-27 12:35:00|9834.4|9824.4|9831.9|9821.9|9834.4|9824.4|9828.4|9818.4|139
1651063200000|2022-04-27 12:40:00|9831.6|9821.6|9822.4|9812.4|9832.8|9822.8|9816.6|9806.6|195
1651063500000|2022-04-27 12:45:00|9822.6|9812.6|9825.1|9815.1|9829.1|9819.1|9822.4|9812.4|157
1651063800000|2022-04-27 12:50:00|9824.6|9814.6|9816.1|9806.1|9827.9|9817.9|9816.1|9806.1|141
1651064100000|2022-04-27 12:55:00|9817.6|9807.6|9835.4|9825.4|9835.6|9825.6|9817.6|9807.6|211
1651064400000|2022-04-27 13:00:00|9835.6|9825.6|9841.1|9831.1|9856.6|9846.6|9835.1|9825.1|332
1651064700000|2022-04-27 13:05:00|9840.9|9830.9|9823.6|9813.6|9840.9|9830.9|9818.4|9808.4|233
1651065000000|2022-04-27 13:10:00|9823.4|9813.4|9807.6|9797.6|9825.1|9815.1|9806.4|9796.4|286
1651065300000|2022-04-27 13:15:00|9808.1|9798.1|9802.4|9792.4|9811.6|9801.6|9797.6|9787.6|257
1651065600000|2022-04-27 13:20:00|9803.1|9793.1|9828.6|9818.6|9831.6|9821.6|9796.6|9786.6|283
1651065900000|2022-04-27 13:25:00|9826.6|9816.6|9812.6|9802.6|9826.6|9816.6|9809.4|9799.4|182
1651066200000|2022-04-27 13:30:00|9812.4|9802.4|9817.1|9807.1|9822.9|9812.9|9811.4|9801.4|443
1651066500000|2022-04-27 13:35:00|9817.4|9807.4|9820.1|9810.1|9825.9|9815.9|9812.6|9802.6|386
1651066800000|2022-04-27 13:40:00|9820.4|9810.4|9821.6|9811.6|9824.9|9814.9|9803.3|9793.3|406
1651067100000|2022-04-27 13:45:00|9822.1|9812.1|9811.4|9801.4|9826.1|9816.1|9806.9|9796.9|403
1651067400000|2022-04-27 13:50:00|9811.9|9801.9|9833.4|9823.4|9835.1|9825.1|9811.4|9801.4|381
1651067700000|2022-04-27 13:55:00|9831.9|9821.9|9833.6|9823.6|9839.4|9829.4|9828.4|9818.4|269
1651068000000|2022-04-27 14:00:00|9833.9|9823.9|9832.4|9822.4|9836.1|9826.1|9823.6|9813.6|339
1651068300000|2022-04-27 14:05:00|9832.6|9822.6|9836.6|9826.6|9840.6|9830.6|9830.6|9820.6|320
1651068600000|2022-04-27 14:10:00|9836.9|9826.9|9826.4|9816.4|9839.9|9829.9|9826.1|9816.1|274
1651068900000|2022-04-27 14:15:00|9826.1|9816.1|9823.9|9813.9|9829.6|9819.6|9821.9|9811.9|261
1651069200000|2022-04-27 14:20:00|9824.1|9814.1|9825.1|9815.1|9831.4|9821.4|9822.4|9812.4|267
1651069500000|2022-04-27 14:25:00|9825.4|9815.4|9823.4|9813.4|9826.9|9816.9|9822.1|9812.1|141
1651069800000|2022-04-27 14:30:00|9823.9|9813.9|9822.9|9812.9|9827.4|9817.4|9816.9|9806.9|306
1651070100000|2022-04-27 14:35:00|9823.1|9813.1|9822.9|9812.9|9823.9|9813.9|9817.9|9807.9|278
1651070400000|2022-04-27 14:40:00|9822.6|9812.6|9823.9|9813.9|9829.1|9819.1|9820.4|9810.4|256
1651070700000|2022-04-27 14:45:00|9824.6|9814.6|9840.1|9830.1|9840.9|9830.9|9822.6|9812.6|331
1651071000000|2022-04-27 14:50:00|9840.4|9830.4|9868.1|9858.1|9868.6|9858.6|9838.1|9828.1|251
1651071300000|2022-04-27 14:55:00|9867.4|9857.4|9851.1|9841.1|9867.4|9857.4|9849.1|9839.1|265
1651071600000|2022-04-27 15:00:00|9850.9|9840.9|9850.6|9840.6|9865.4|9855.4|9849.1|9839.1|296
1651071900000|2022-04-27 15:05:00|9851.4|9841.4|9833.6|9823.6|9851.4|9841.4|9830.4|9820.4|275
1651072200000|2022-04-27 15:10:00|9833.4|9823.4|9828.4|9818.4|9834.1|9824.1|9825.1|9815.1|284
1651072500000|2022-04-27 15:15:00|9828.9|9818.9|9829.4|9819.4|9832.1|9822.1|9826.1|9816.1|260
1651072800000|2022-04-27 15:20:00|9829.6|9819.6|9840.1|9830.1|9843.1|9833.1|9828.1|9818.1|324
1651073100000|2022-04-27 15:25:00|9840.6|9830.6|9849.4|9839.4|9853.9|9843.9|9839.4|9829.4|328
1651073400000|2022-04-27 15:30:00|9849.6|9839.6|9848.6|9838.6|9862.4|9852.4|9844.6|9834.6|273
1651073700000|2022-04-27 15:35:00|9849.1|9839.1|9850.9|9840.9|9865.4|9855.4|9846.9|9836.9|235
1651074000000|2022-04-27 15:40:00|9851.1|9841.1|9848.4|9838.4|9858.1|9848.1|9847.4|9837.4|203
1651074300000|2022-04-27 15:45:00|9848.6|9838.6|9863.4|9853.4|9866.4|9856.4|9846.4|9836.4|273
1651074600000|2022-04-27 15:50:00|9863.1|9853.1|9859.6|9849.6|9867.6|9857.6|9858.1|9848.1|195
1651074900000|2022-04-27 15:55:00|9859.4|9849.4|9859.6|9849.6|9866.9|9856.9|9856.9|9846.9|175
1651075200000|2022-04-27 16:00:00|9859.4|9849.4|9853.9|9843.9|9860.1|9850.1|9851.6|9841.6|178
1651075500000|2022-04-27 16:05:00|9854.4|9844.4|9856.1|9846.1|9864.1|9854.1|9853.1|9843.1|179
1651075800000|2022-04-27 16:10:00|9855.9|9845.9|9858.9|9848.9|9861.9|9851.9|9854.4|9844.4|181
1651076100000|2022-04-27 16:15:00|9858.6|9848.6|9858.9|9848.9|9859.6|9849.6|9853.4|9843.4|177
1651076400000|2022-04-27 16:20:00|9858.6|9848.6|9877.1|9867.1|9878.6|9868.6|9856.6|9846.6|223
1651076700000|2022-04-27 16:25:00|9876.9|9866.9|9882.9|9872.9|9883.1|9873.1|9874.9|9864.9|192
1651077000000|2022-04-27 16:30:00|9882.6|9872.6|9874.4|9864.4|9887.1|9877.1|9873.9|9863.9|171
1651077300000|2022-04-27 16:35:00|9874.9|9864.9|9874.1|9864.1|9878.1|9868.1|9871.4|9861.4|137
1651077600000|2022-04-27 16:40:00|9873.9|9863.9|9881.6|9871.6|9881.9|9871.9|9870.6|9860.6|132
1651077900000|2022-04-27 16:45:00|9881.4|9871.4|9867.4|9857.4|9882.1|9872.1|9864.9|9854.9|235
1651078200000|2022-04-27 16:50:00|9867.9|9857.9|9860.1|9850.1|9867.9|9857.9|9857.6|9847.6|165
1651078500000|2022-04-27 16:55:00|9860.4|9850.4|9854.3|9844.3|9862|9852|9853.8|9843.8|231
1651104000000|2022-04-28 00:00:00|9845.5|9825.5|9843.1|9823.1|9845.5|9825.5|9842.9|9822.9|20
1651104300000|2022-04-28 00:05:00|9844.4|9824.4|9845.6|9825.6|9845.9|9825.9|9840.9|9820.9|60
1651104600000|2022-04-28 00:10:00|9845.4|9825.4|9846.6|9826.6|9849.1|9829.1|9844.6|9824.6|37
1651104900000|2022-04-28 00:15:00|9846.4|9826.4|9834.9|9814.9|9846.4|9826.4|9834.4|9814.4|35
1651105200000|2022-04-28 00:20:00|9834.1|9814.1|9836.1|9816.1|9836.6|9816.6|9833.6|9813.6|47
1651105500000|2022-04-28 00:25:00|9836.6|9816.6|9854|9834|9854|9834|9836.6|9816.6|74
1651105800000|2022-04-28 00:30:00|9853.8|9833.8|9851.4|9831.4|9855.4|9835.4|9851.4|9831.4|47
1651106100000|2022-04-28 00:35:00|9851.9|9831.9|9847.9|9827.9|9852.9|9832.9|9847.9|9827.9|41
1651106400000|2022-04-28 00:40:00|9847.6|9827.6|9856.1|9836.1|9856.1|9836.1|9847.6|9827.6|63
1651106700000|2022-04-28 00:45:00|9856.9|9836.9|9858.1|9838.1|9861.1|9841.1|9855.9|9835.9|35
1651107000000|2022-04-28 00:50:00|9857.9|9837.9|9857.4|9837.4|9858.4|9838.4|9853.4|9833.4|74
1651107300000|2022-04-28 00:55:00|9857.1|9837.1|9857.6|9837.6|9861.1|9841.1|9856.1|9836.1|90
1651107600000|2022-04-28 01:00:00|9857.1|9837.1|9853.9|9833.9|9862.6|9842.6|9852.1|9832.1|185
1651107900000|2022-04-28 01:05:00|9853.6|9833.6|9852.4|9832.4|9854.6|9834.6|9850.1|9830.1|129
1651108200000|2022-04-28 01:10:00|9852.1|9832.1|9839.4|9819.4|9855.6|9835.6|9838|9818|149
1651108500000|2022-04-28 01:15:00|9838.4|9818.4|9853.1|9833.1|9855.9|9835.9|9837.9|9817.9|176
1651108800000|2022-04-28 01:20:00|9854.3|9834.3|9850.4|9830.4|9854.6|9834.6|9848.1|9828.1|99
1651109100000|2022-04-28 01:25:00|9850.6|9830.6|9846.4|9826.4|9855.6|9835.6|9845.6|9825.6|111
1651109400000|2022-04-28 01:30:00|9845.3|9825.3|9853.4|9833.4|9854.4|9834.4|9843.9|9823.9|140
1651109700000|2022-04-28 01:35:00|9853.1|9833.1|9867.4|9847.4|9868.4|9848.4|9852.1|9832.1|213
1651110000000|2022-04-28 01:40:00|9865.9|9845.9|9864.4|9844.4|9869.9|9849.9|9862.1|9842.1|157
1651110300000|2022-04-28 01:45:00|9864.1|9844.1|9865.1|9845.1|9866.6|9846.6|9859.1|9839.1|162
1651110600000|2022-04-28 01:50:00|9865.6|9845.6|9868.6|9848.6|9874.6|9854.6|9864.4|9844.4|181
1651110900000|2022-04-28 01:55:00|9868.4|9848.4|9871.9|9851.9|9871.9|9851.9|9867.1|9847.1|122
1651111200000|2022-04-28 02:00:00|9872.1|9852.1|9877.6|9857.6|9877.6|9857.6|9872.1|9852.1|114
1651111500000|2022-04-28 02:05:00|9878.1|9858.1|9876.9|9856.9|9879.6|9859.6|9875.4|9855.4|100
1651111800000|2022-04-28 02:10:00|9876.4|9856.4|9881.1|9861.1|9883.9|9863.9|9874.6|9854.6|185
1651112100000|2022-04-28 02:15:00|9881.9|9861.9|9876.4|9856.4|9881.9|9861.9|9876.4|9856.4|57
1651112400000|2022-04-28 02:20:00|9875.9|9855.9|9874.9|9854.9|9876.9|9856.9|9873.9|9853.9|40
1651112700000|2022-04-28 02:25:00|9875.1|9855.1|9877.1|9857.1|9877.4|9857.4|9874.4|9854.4|49
1651113000000|2022-04-28 02:30:00|9876.6|9856.6|9875.4|9855.4|9877.9|9857.9|9871.1|9851.1|150
1651113300000|2022-04-28 02:35:00|9875.1|9855.1|9873.9|9853.9|9878.9|9858.9|9872.9|9852.9|75
1651113600000|2022-04-28 02:40:00|9874.9|9854.9|9879.9|9859.9|9883.1|9863.1|9874.9|9854.9|101
1651113900000|2022-04-28 02:45:00|9880.6|9860.6|9887.9|9867.9|9887.9|9867.9|9878.9|9858.9|113
1651114200000|2022-04-28 02:50:00|9888.4|9868.4|9884.4|9864.4|9891.4|9871.4|9882.1|9862.1|52
1651114500000|2022-04-28 02:55:00|9884.6|9864.6|9883.9|9863.9|9887.6|9867.6|9883.6|9863.6|60
1651114800000|2022-04-28 03:00:00|9884.1|9864.1|9880.1|9860.1|9884.1|9864.1|9877.4|9857.4|129
1651115100000|2022-04-28 03:05:00|9880.4|9860.4|9880.4|9860.4|9881.1|9861.1|9879.1|9859.1|101
1651115400000|2022-04-28 03:10:00|9879.9|9859.9|9877.4|9857.4|9882.1|9862.1|9876.9|9856.9|121
1651115700000|2022-04-28 03:15:00|9877.6|9857.6|9834.6|9814.6|9880.6|9860.6|9831.1|9811.1|342
1651116000000|2022-04-28 03:20:00|9834.4|9814.4|9834.6|9814.6|9841.6|9821.6|9832.1|9812.1|317
1651116300000|2022-04-28 03:25:00|9834.1|9814.1|9841.6|9821.6|9846.6|9826.6|9833.1|9813.1|139
1651116600000|2022-04-28 03:30:00|9841.4|9821.4|9845.4|9825.4|9848.4|9828.4|9837.1|9817.1|106
1651116900000|2022-04-28 03:35:00|9845.1|9825.1|9831.9|9811.9|9845.4|9825.4|9831.1|9811.1|95
1651117200000|2022-04-28 03:40:00|9831.6|9811.6|9832.1|9812.1|9836.1|9816.1|9831.1|9811.1|51
1651117500000|2022-04-28 03:45:00|9832.4|9812.4|9832.1|9812.1|9833.1|9813.1|9830.4|9810.4|47
1651117800000|2022-04-28 03:50:00|9831.9|9811.9|9828.4|9808.4|9831.9|9811.9|9825.4|9805.4|62
1651118100000|2022-04-28 03:55:00|9828.6|9808.6|9826.1|9806.1|9828.6|9808.6|9825.4|9805.4|19
1651118400000|2022-04-28 04:00:00|9826.6|9806.6|9822.4|9802.4|9826.6|9806.6|9820.6|9800.6|56
1651118700000|2022-04-28 04:05:00|9822.9|9802.9|9823.9|9803.9|9826.1|9806.1|9821.9|9801.9|41
1651119000000|2022-04-28 04:10:00|9823.4|9803.4|9821.9|9801.9|9824.4|9804.4|9821.9|9801.9|27
1651119300000|2022-04-28 04:15:00|9822.4|9802.4|9821.6|9801.6|9822.9|9802.9|9820.6|9800.6|26
1651119600000|2022-04-28 04:20:00|9821.4|9801.4|9816.1|9796.1|9822.9|9802.9|9815.4|9795.4|44
1651119900000|2022-04-28 04:25:00|9815.4|9795.4|9820.1|9800.1|9820.1|9800.1|9810.6|9790.6|64
1651120200000|2022-04-28 04:30:00|9820.4|9800.4|9816.1|9796.1|9821.1|9801.1|9815.9|9795.9|49
1651120500000|2022-04-28 04:35:00|9815.6|9795.6|9820.9|9800.9|9821.4|9801.4|9815.4|9795.4|62
1651120800000|2022-04-28 04:40:00|9821.1|9801.1|9820.9|9800.9|9821.4|9801.4|9817.6|9797.6|44
1651121100000|2022-04-28 04:45:00|9820.6|9800.6|9823.4|9803.4|9824.4|9804.4|9820.4|9800.4|32
1651121400000|2022-04-28 04:50:00|9823.9|9803.9|9817.9|9797.9|9824.6|9804.6|9814.1|9794.1|53
1651121700000|2022-04-28 04:55:00|9817.1|9797.1|9817.1|9797.1|9818.1|9798.1|9815.9|9795.9|30
1651122000000|2022-04-28 05:00:00|9816.9|9796.9|9793.9|9773.9|9817|9797|9793.4|9773.4|100
1651122300000|2022-04-28 05:05:00|9794.4|9774.4|9794.6|9774.6|9796.6|9776.6|9793.6|9773.6|53
1651122600000|2022-04-28 05:10:00|9795.1|9775.1|9798.1|9778.1|9800.6|9780.6|9794.6|9774.6|88
1651122900000|2022-04-28 05:15:00|9798.4|9778.4|9803.1|9783.1|9803.1|9783.1|9795.9|9775.9|75
1651123200000|2022-04-28 05:20:00|9803.6|9783.6|9798.6|9778.6|9806.4|9786.4|9797.4|9777.4|81
1651123500000|2022-04-28 05:25:00|9798.9|9778.9|9796.6|9776.6|9799.6|9779.6|9790.4|9770.4|59
1651123800000|2022-04-28 05:30:00|9796.4|9776.4|9777.6|9757.6|9797.6|9777.6|9773.4|9753.4|231
1651124100000|2022-04-28 05:35:00|9777.9|9757.9|9772.9|9752.9|9784.4|9764.4|9770.6|9750.6|176
1651124400000|2022-04-28 05:40:00|9774.4|9754.4|9770.6|9750.6|9777.1|9757.1|9760.9|9740.9|205
1651124700000|2022-04-28 05:45:00|9770.4|9750.4|9772.6|9752.6|9774.4|9754.4|9767.1|9747.1|153
1651125000000|2022-04-28 05:50:00|9772.4|9752.4|9777.1|9757.1|9778.4|9758.4|9769.6|9749.6|113
1651125300000|2022-04-28 05:55:00|9777.4|9757.4|9773.1|9753.1|9778.4|9758.4|9772.1|9752.1|119
1651125600000|2022-04-28 06:00:00|9772.9|9752.9|9775.1|9755.1|9776.1|9756.1|9767.9|9747.9|98
1651125900000|2022-04-28 06:05:00|9774.9|9754.9|9785.6|9765.6|9785.6|9765.6|9772.9|9752.9|103
1651126200000|2022-04-28 06:10:00|9785.1|9765.1|9790.9|9770.9|9794.1|9774.1|9778.6|9758.6|100
1651126500000|2022-04-28 06:15:00|9791.4|9771.4|9793.9|9773.9|9794.6|9774.6|9791.4|9771.4|84
1651126800000|2022-04-28 06:20:00|9794.6|9774.6|9797.1|9777.1|9803.1|9783.1|9794.6|9774.6|133
1651127100000|2022-04-28 06:25:00|9797.4|9777.4|9804.1|9784.1|9810.6|9790.6|9797.4|9777.4|105
1651127400000|2022-04-28 06:30:00|9803.9|9783.9|9799.1|9779.1|9805|9785|9799.1|9779.1|120
1651127700000|2022-04-28 06:35:00|9798.6|9778.6|9798.4|9778.4|9800.6|9780.6|9793.1|9773.1|93
1651128000000|2022-04-28 06:40:00|9797.9|9777.9|9806.9|9786.9|9807.1|9787.1|9795.9|9775.9|124
1651128300000|2022-04-28 06:45:00|9806.6|9786.6|9806.9|9786.9|9809.6|9789.6|9800.6|9780.6|113
1651128600000|2022-04-28 06:50:00|9807.1|9787.1|9812|9792|9815.6|9795.6|9806.1|9786.1|122
1651128900000|2022-04-28 06:55:00|9812.1|9792.1|9794.9|9784.9|9812.1|9796.8|9790.9|9780.9|111
1651129200000|2022-04-28 07:00:00|9794.6|9784.6|9795.6|9785.6|9802.6|9792.6|9792.4|9782.4|125
1651129500000|2022-04-28 07:05:00|9795.4|9785.4|9798.4|9788.4|9799.9|9789.9|9786.1|9776.1|79
1651129800000|2022-04-28 07:10:00|9798.6|9788.6|9830.5|9820.5|9835.4|9825.4|9796.1|9786.1|208
1651130100000|2022-04-28 07:15:00|9831|9821|9858.8|9848.8|9866.1|9850.9|9822.5|9812.5|164
1651130400000|2022-04-28 07:20:00|9858.9|9848.9|9841.4|9831.4|9862.3|9852.3|9841.1|9831.1|166
1651130700000|2022-04-28 07:25:00|9841.9|9831.9|9842.9|9832.9|9845.1|9835.1|9834.9|9824.9|95
1651131000000|2022-04-28 07:30:00|9843.1|9833.1|9842.6|9832.6|9849.9|9839.9|9841.6|9831.6|90
1651131300000|2022-04-28 07:35:00|9842.4|9832.4|9841.6|9831.6|9845.4|9835.4|9841.1|9831.1|63
1651131600000|2022-04-28 07:40:00|9841.9|9831.9|9840.1|9830.1|9852.6|9842.6|9840.1|9830.1|86
1651131900000|2022-04-28 07:45:00|9839.9|9829.9|9844.4|9834.4|9849.4|9839.4|9838.1|9828.1|86
1651132200000|2022-04-28 07:50:00|9844.6|9834.6|9855.1|9845.1|9857|9847|9844.4|9834.4|89
1651132500000|2022-04-28 07:55:00|9854.6|9844.6|9870.1|9860.1|9870.9|9860.9|9853.1|9843.1|111
1651132800000|2022-04-28 08:00:00|9869.4|9859.4|9891.1|9881.1|9892.6|9882.6|9867.1|9857.1|156
1651133100000|2022-04-28 08:05:00|9890.6|9880.6|9879.4|9869.4|9891.6|9881.6|9877.6|9867.6|113
1651133400000|2022-04-28 08:10:00|9879.1|9869.1|9890.4|9880.4|9890.4|9880.4|9877.9|9867.9|82
1651133700000|2022-04-28 08:15:00|9890.1|9880.1|9876.6|9866.6|9892.4|9882.4|9876.1|9866.1|84
1651134000000|2022-04-28 08:20:00|9876.4|9866.4|9875.6|9865.6|9880.4|9870.4|9874.9|9864.9|49
1651134300000|2022-04-28 08:25:00|9875.4|9865.4|9872.6|9862.6|9878|9865.4|9869.9|9857.9|46
1651134600000|2022-04-28 08:30:00|9872.9|9862.9|9876.9|9866.9|9882.5|9868.4|9872.6|9862.5|70
1651134900000|2022-04-28 08:35:00|9876.6|9866.6|9881.4|9871.4|9882|9872|9874.1|9864.1|55
1651135200000|2022-04-28 08:40:00|9881.1|9871.1|9878.6|9868.6|9888.9|9878.9|9878.6|9868.6|78
1651135500000|2022-04-28 08:45:00|9878.9|9868.9|9873.1|9863.1|9879.4|9869.4|9872.4|9862.4|48
1651135800000|2022-04-28 08:50:00|9873.4|9863.4|9876.9|9866.9|9879.1|9869.1|9869.6|9856.5|54
1651136100000|2022-04-28 08:55:00|9876.6|9866.6|9862.6|9852.6|9876.6|9866.6|9861.4|9851.4|74
1651136400000|2022-04-28 09:00:00|9862.9|9852.9|9864.1|9854.1|9865.6|9855.6|9860.4|9850.4|62
1651136700000|2022-04-28 09:05:00|9865.1|9855.1|9867.1|9857.1|9871.5|9859.4|9864.4|9851.5|52
1651137000000|2022-04-28 09:10:00|9867.4|9857.4|9859.1|9849.1|9867.4|9857.4|9859.1|9849.1|63
1651137300000|2022-04-28 09:15:00|9858.9|9848.9|9860.4|9850.4|9860.6|9850.6|9855.4|9845.4|50
1651137600000|2022-04-28 09:20:00|9860.6|9850.6|9860.9|9850.9|9861.9|9851.9|9855.6|9845.6|99
1651137900000|2022-04-28 09:25:00|9860.6|9850.6|9856.9|9846.9|9864.9|9854.9|9856.1|9846.1|97
1651138200000|2022-04-28 09:30:00|9856.6|9846.6|9864.1|9854.1|9866|9856|9856.6|9846.6|103
1651138500000|2022-04-28 09:35:00|9864.4|9854.4|9859.1|9849.1|9875.6|9865.6|9859.1|9849.1|72
1651138800000|2022-04-28 09:40:00|9858.1|9848.1|9858.9|9848.9|9861.1|9851.1|9855.6|9845.6|54
1651139100000|2022-04-28 09:45:00|9858.6|9848.6|9863.4|9853.4|9863.4|9853.4|9855.9|9845.9|74
1651139400000|2022-04-28 09:50:00|9863.6|9853.6|9856.6|9846.6|9863.6|9853.6|9854.4|9844.4|64
1651139700000|2022-04-28 09:55:00|9856.8|9846.8|9864.1|9854.1|9866.4|9856.4|9856.1|9846.1|46
1651140000000|2022-04-28 10:00:00|9864.4|9854.4|9868.6|9858.6|9872.4|9862.4|9864.4|9854.4|122
1651140300000|2022-04-28 10:05:00|9868.9|9858.9|9874.6|9864.6|9875.6|9865.6|9868.6|9858.6|67
1651140600000|2022-04-28 10:10:00|9874.4|9864.4|9865.1|9855.1|9878.6|9868.6|9862.6|9852.6|106
1651140900000|2022-04-28 10:15:00|9864.9|9854.9|9861.9|9851.9|9866.1|9856.1|9858.9|9848.9|144
1651141200000|2022-04-28 10:20:00|9862.1|9852.1|9857.4|9847.4|9864.4|9854.4|9855.6|9845.6|110
1651141500000|2022-04-28 10:25:00|9857.1|9847.1|9865.1|9855.1|9873.4|9863.4|9857.1|9847.1|128
1651141800000|2022-04-28 10:30:00|9865.4|9855.4|9864.9|9854.9|9878.9|9868.9|9864.4|9854.4|194
1651142100000|2022-04-28 10:35:00|9865.1|9855.1|9856.6|9846.6|9865.1|9855.1|9855.1|9845.1|92
1651142400000|2022-04-28 10:40:00|9856.1|9846.1|9857.4|9847.4|9861.1|9851.1|9855.3|9845.3|116
1651142700000|2022-04-28 10:45:00|9857.1|9847.1|9843.4|9833.4|9857.9|9847.9|9842.9|9832.9|94
1651143000000|2022-04-28 10:50:00|9843.1|9833.1|9842.9|9832.9|9849.9|9839.9|9842.9|9832.9|146
1651143300000|2022-04-28 10:55:00|9842.6|9832.6|9846.9|9836.9|9849.9|9839.9|9837.6|9827.6|136
1651143600000|2022-04-28 11:00:00|9847.4|9837.4|9845.9|9835.9|9849.4|9839.4|9842.4|9832.4|119
1651143900000|2022-04-28 11:05:00|9845.6|9835.6|9841.4|9831.4|9847.4|9837.4|9838.4|9828.4|143
1651144200000|2022-04-28 11:10:00|9841.6|9831.6|9836.9|9826.9|9843.6|9833.6|9830.9|9820.9|120
1651144500000|2022-04-28 11:15:00|9836.6|9826.6|9834.1|9824.1|9841.9|9831.9|9830.1|9820.1|118
1651144800000|2022-04-28 11:20:00|9835.1|9825.1|9840.4|9830.4|9848.6|9838.6|9835.1|9825.1|122
1651145100000|2022-04-28 11:25:00|9840.1|9830.1|9829.4|9819.4|9840.1|9830.1|9829.1|9819.1|97
1651145400000|2022-04-28 11:30:00|9829.1|9819.1|9821.4|9811.4|9830.9|9820.9|9820.9|9810.9|179
1651145700000|2022-04-28 11:35:00|9821.1|9811.1|9823.9|9813.9|9828.1|9818.1|9818.6|9808.6|151
1651146000000|2022-04-28 11:40:00|9823.6|9813.6|9831.4|9821.4|9836.4|9826.4|9823.1|9813.1|137
1651146300000|2022-04-28 11:45:00|9831.1|9821.1|9823.4|9813.4|9831.1|9821.1|9820.9|9810.9|111
1651146600000|2022-04-28 11:50:00|9823.6|9813.6|9818.9|9808.9|9824.1|9814.1|9814.6|9804.6|120
1651146900000|2022-04-28 11:55:00|9818.6|9808.6|9810.9|9800.9|9819.4|9809.4|9809.1|9799.1|141
1651147200000|2022-04-28 12:00:00|9810.6|9800.6|9811.6|9801.6|9818.1|9808.1|9808.9|9798.9|193
1651147500000|2022-04-28 12:05:00|9811.9|9801.9|9806.1|9796.1|9817.1|9807.1|9805.6|9795.6|148
1651147800000|2022-04-28 12:10:00|9805.4|9795.4|9803.1|9793.1|9805.4|9795.4|9796.9|9786.9|168
1651148100000|2022-04-28 12:15:00|9803.4|9793.4|9798.1|9788.1|9811.9|9801.9|9797.6|9787.6|226
1651148400000|2022-04-28 12:20:00|9797.6|9787.6|9776.4|9766.4|9797.6|9787.6|9773.5|9763.5|278
1651148700000|2022-04-28 12:25:00|9776.9|9766.9|9786.1|9776.1|9788.9|9778.9|9774.3|9764.3|156
1651149000000|2022-04-28 12:30:00|9787.4|9777.4|9807.6|9797.6|9813.1|9803.1|9786.9|9776.9|394
1651149300000|2022-04-28 12:35:00|9807.9|9797.9|9807.4|9797.4|9812.9|9802.9|9802.6|9792.6|309
1651149600000|2022-04-28 12:40:00|9807.6|9797.6|9800.1|9790.1|9810.9|9800.9|9795.9|9785.9|215
1651149900000|2022-04-28 12:45:00|9800.4|9790.4|9782.9|9772.9|9804.9|9794.9|9782.9|9772.9|276
1651150200000|2022-04-28 12:50:00|9783.4|9773.4|9776.4|9766.4|9786.4|9776.4|9773.9|9763.9|228
1651150500000|2022-04-28 12:55:00|9776.1|9766.1|9786.9|9776.9|9787.9|9777.9|9767.9|9757.9|225
1651150800000|2022-04-28 13:00:00|9785.4|9775.4|9765.6|9755.6|9785.9|9775.9|9761.4|9751.4|325
1651151100000|2022-04-28 13:05:00|9765.9|9755.9|9764.1|9754.1|9768.9|9758.9|9759.1|9749.1|282
1651151400000|2022-04-28 13:10:00|9764.4|9754.4|9737.4|9727.4|9764.6|9754.6|9737.1|9727.1|415
1651151700000|2022-04-28 13:15:00|9737.6|9727.6|9726.8|9716.8|9741.9|9731.9|9722.1|9712.1|387
1651152000000|2022-04-28 13:20:00|9726.9|9716.9|9742.1|9732.1|9742.1|9732.1|9717.4|9707.4|408
1651152300000|2022-04-28 13:25:00|9742.9|9732.9|9749.6|9739.6|9751.9|9741.9|9742.9|9732.9|284
1651152600000|2022-04-28 13:30:00|9748.9|9738.9|9750.6|9740.6|9756.4|9746.4|9743.6|9733.6|393
1651152900000|2022-04-28 13:35:00|9750.1|9740.1|9740.9|9730.9|9751.4|9741.4|9735.9|9725.9|338
1651153200000|2022-04-28 13:40:00|9741.1|9731.1|9746.4|9736.4|9748.1|9738.1|9732.4|9722.4|345
1651153500000|2022-04-28 13:45:00|9747.1|9737.1|9747.1|9737.1|9752.4|9742.4|9740.4|9730.4|325
1651153800000|2022-04-28 13:50:00|9746.9|9736.9|9752.4|9742.4|9756.6|9746.6|9745.1|9735.1|341
1651154100000|2022-04-28 13:55:00|9752.6|9742.6|9758.9|9748.9|9759.6|9749.6|9749.4|9739.4|220
1651154400000|2022-04-28 14:00:00|9758.6|9748.6|9754.6|9744.6|9760.6|9750.6|9750.4|9740.4|263
1651154700000|2022-04-28 14:05:00|9754.4|9744.4|9771.1|9761.1|9771.1|9761.1|9751.9|9741.9|396
1651155000000|2022-04-28 14:10:00|9770.9|9760.9|9754.4|9744.4|9774.6|9764.6|9750.9|9740.9|353
1651155300000|2022-04-28 14:15:00|9753.9|9743.9|9737.6|9727.6|9757.4|9747.4|9737.6|9727.6|298
1651155600000|2022-04-28 14:20:00|9737.4|9727.4|9736.1|9726.1|9743.6|9733.6|9735.4|9725.4|309
1651155900000|2022-04-28 14:25:00|9735.9|9725.9|9746.1|9736.1|9749.6|9739.6|9732.4|9722.4|280
1651156200000|2022-04-28 14:30:00|9745.9|9735.9|9742.1|9732.1|9757.9|9747.9|9739.6|9729.6|355
1651156500000|2022-04-28 14:35:00|9741.9|9731.9|9726.1|9716.1|9742.4|9732.4|9726.1|9716.1|316
1651156800000|2022-04-28 14:40:00|9726.4|9716.4|9731.9|9721.9|9735.9|9725.9|9720.6|9710.6|228
1651157100000|2022-04-28 14:45:00|9732.1|9722.1|9731.9|9721.9|9734.4|9724.4|9723.4|9713.4|247
1651157400000|2022-04-28 14:50:00|9731.6|9721.6|9740.9|9730.9|9744.9|9734.9|9729.1|9719.1|232
1651157700000|2022-04-28 14:55:00|9741.9|9731.9|9732.9|9722.9|9748.6|9738.6|9731.1|9721.1|326
1651158000000|2022-04-28 15:00:00|9732.6|9722.6|9733.6|9723.6|9741.1|9731.1|9730.4|9720.4|254
1651158300000|2022-04-28 15:05:00|9733.4|9723.4|9732.9|9722.9|9741.4|9731.4|9730.9|9720.9|272
1651158600000|2022-04-28 15:10:00|9733.1|9723.1|9740.9|9730.9|9741.1|9731.1|9730.9|9720.9|253
1651158900000|2022-04-28 15:15:00|9740.6|9730.6|9742.6|9732.6|9742.9|9732.9|9736.4|9726.4|222
1651159200000|2022-04-28 15:20:00|9742.9|9732.9|9749.9|9739.9|9751.6|9741.6|9742.6|9732.6|240
1651159500000|2022-04-28 15:25:00|9749.6|9739.6|9744.1|9734.1|9759.1|9749.1|9741.9|9731.9|274
1651159800000|2022-04-28 15:30:00|9745.1|9735.1|9740.1|9730.1|9747.4|9737.4|9735.6|9725.6|296
1651160100000|2022-04-28 15:35:00|9740.4|9730.4|9724.4|9714.4|9742.1|9732.1|9723.9|9713.9|244
1651160400000|2022-04-28 15:40:00|9724.1|9714.1|9721.1|9711.1|9724.9|9714.9|9720.1|9710.1|213
1651160700000|2022-04-28 15:45:00|9720.9|9710.9|9705.6|9685.6|9721.6|9711.6|9695.9|9675.9|253
1651161000000|2022-04-28 15:50:00|9705.1|9685.1|9686.1|9676.1|9710.9|9693|9684.4|9674.4|360
1651161300000|2022-04-28 15:55:00|9685.9|9675.9|9697.1|9687.1|9699.4|9689.4|9684.9|9674.9|287
1651161600000|2022-04-28 16:00:00|9697.4|9687.4|9699.6|9689.6|9700.1|9690.1|9686.6|9676.6|269
1651161900000|2022-04-28 16:05:00|9699.1|9689.1|9682.9|9672.9|9702.1|9692.1|9681.9|9671.9|236
1651162200000|2022-04-28 16:10:00|9683.1|9673.1|9694.1|9684.1|9694.1|9684.1|9680.9|9670.9|206
1651162500000|2022-04-28 16:15:00|9694.4|9684.4|9715.4|9705.4|9719.1|9709.1|9694.4|9684.4|218
1651162800000|2022-04-28 16:20:00|9714.9|9704.9|9709.1|9699.1|9716.4|9706.4|9708.9|9698.9|142
1651163100000|2022-04-28 16:25:00|9709.4|9699.4|9728.1|9718.1|9728.1|9718.1|9709.4|9699.4|205
1651163400000|2022-04-28 16:30:00|9729.1|9719.1|9735.9|9725.9|9736.9|9726.9|9723.1|9713.1|237
1651163700000|2022-04-28 16:35:00|9736.1|9726.1|9745.1|9735.1|9752.6|9742.6|9736.1|9726.1|321
1651164000000|2022-04-28 16:40:00|9745.4|9735.4|9756.1|9746.1|9759.6|9749.6|9745.1|9735.1|192
1651164300000|2022-04-28 16:45:00|9756.4|9746.4|9775.6|9765.6|9778.4|9768.4|9756.4|9746.4|366
1651164600000|2022-04-28 16:50:00|9775.9|9765.9|9767.9|9757.9|9776.4|9766.4|9762.1|9752.1|261
1651164900000|2022-04-28 16:55:00|9767.6|9757.6|9767.1|9757.1|9772.3|9762.3|9762|9752|266
1651190400000|2022-04-29 00:00:00|9767.3|9747.3|9768.4|9748.4|9771.3|9751.3|9767.3|9747.3|44
1651190700000|2022-04-29 00:05:00|9768.6|9748.6|9776.8|9756.8|9781|9761|9768.6|9748.6|92
1651191000000|2022-04-29 00:10:00|9776.6|9756.6|9772.4|9752.4|9778.6|9758.6|9772.1|9752.1|34
1651191300000|2022-04-29 00:15:00|9772.1|9752.1|9775.6|9755.6|9776.9|9756.9|9771.9|9751.9|58
1651191600000|2022-04-29 00:20:00|9775.9|9755.9|9783.4|9763.4|9785.6|9765.6|9775.6|9755.6|53
1651191900000|2022-04-29 00:25:00|9782.9|9762.9|9781.4|9761.4|9783.1|9763.1|9781.1|9761.1|22
1651192200000|2022-04-29 00:30:00|9781.1|9761.1|9771.6|9751.6|9781.1|9761.1|9771.4|9751.4|45
1651192500000|2022-04-29 00:35:00|9771.9|9751.9|9766.4|9746.4|9773.4|9753.4|9766.1|9746.1|43
1651192800000|2022-04-29 00:40:00|9766.1|9746.1|9750.9|9730.9|9766.4|9746.4|9748.9|9728.9|74
1651193100000|2022-04-29 00:45:00|9750.6|9730.6|9751.9|9731.9|9752.1|9732.1|9744.4|9724.4|49
1651193400000|2022-04-29 00:50:00|9752.1|9732.1|9759.6|9739.6|9760.6|9740.6|9752.1|9732.1|87
1651193700000|2022-04-29 00:55:00|9758.1|9738.1|9756.4|9736.4|9758.1|9738.1|9747.4|9727.4|109
1651194000000|2022-04-29 01:00:00|9756.6|9736.6|9754.4|9734.4|9768.6|9748.6|9749.6|9729.6|313
1651194300000|2022-04-29 01:05:00|9755.1|9735.1|9771.4|9751.4|9772.4|9752.4|9752.9|9732.9|141
1651194600000|2022-04-29 01:10:00|9771.6|9751.6|9775.4|9755.4|9778.6|9758.6|9770.4|9750.4|160
1651194900000|2022-04-29 01:15:00|9775.1|9755.1|9778.1|9758.1|9780.1|9760.1|9773.6|9753.6|141
1651195200000|2022-04-29 01:20:00|9778.4|9758.4|9773.4|9753.4|9778.6|9758.6|9770.4|9750.4|127
1651195500000|2022-04-29 01:25:00|9773.6|9753.6|9772.4|9752.4|9776.9|9756.9|9771.1|9751.1|144
1651195800000|2022-04-29 01:30:00|9772.1|9752.1|9781.4|9761.4|9782.9|9762.9|9772.1|9752.1|191
1651196100000|2022-04-29 01:35:00|9781.1|9761.1|9771.9|9751.9|9782.1|9762.1|9770.5|9750.5|159
1651196400000|2022-04-29 01:40:00|9772.1|9752.1|9763.4|9743.4|9772.4|9752.4|9761.1|9741.1|179
1651196700000|2022-04-29 01:45:00|9763.9|9743.9|9767.6|9747.6|9768.6|9748.6|9761.9|9741.9|191
1651197000000|2022-04-29 01:50:00|9767.4|9747.4|9775.9|9755.9|9776.4|9756.4|9762.1|9742.1|192
1651197300000|2022-04-29 01:55:00|9774.6|9754.6|9761.4|9741.4|9778.9|9758.9|9760.6|9740.6|154
1651197600000|2022-04-29 02:00:00|9761.9|9741.9|9761.4|9741.4|9770.4|9750.4|9757.4|9737.4|205
1651197900000|2022-04-29 02:05:00|9761.1|9741.1|9767.4|9747.4|9767.9|9747.9|9757.4|9737.4|221
1651198200000|2022-04-29 02:10:00|9767.6|9747.6|9751.9|9731.9|9768.4|9748.4|9750.4|9730.4|136
1651198500000|2022-04-29 02:15:00|9752.4|9732.4|9749.6|9729.6|9753.6|9733.6|9745.6|9725.6|103
1651198800000|2022-04-29 02:20:00|9750.1|9730.1|9743.9|9723.9|9750.4|9730.4|9740.9|9720.9|106
1651199100000|2022-04-29 02:25:00|9743.6|9723.6|9718.9|9698.9|9744.6|9724.6|9712.1|9692.1|193
1651199400000|2022-04-29 02:30:00|9719.1|9699.1|9719.9|9699.9|9722.9|9702.9|9714.6|9694.6|195
1651199700000|2022-04-29 02:35:00|9720.1|9700.1|9726.6|9706.6|9730.6|9710.6|9713.9|9693.9|190
1651200000000|2022-04-29 02:40:00|9727.6|9707.6|9726.6|9706.6|9728.6|9708.6|9720.4|9700.4|227
1651200300000|2022-04-29 02:45:00|9727.3|9707.3|9715.1|9695.1|9729.4|9709.4|9711.6|9691.6|225
1651200600000|2022-04-29 02:50:00|9714.9|9694.9|9721.6|9701.6|9721.6|9701.6|9714.6|9694.6|207
1651200900000|2022-04-29 02:55:00|9721.9|9701.9|9727.1|9707.1|9727.9|9707.9|9721.6|9701.6|181
1651201200000|2022-04-29 03:00:00|9727.4|9707.4|9731.6|9711.6|9733.1|9713.1|9724.4|9704.4|140
1651201500000|2022-04-29 03:05:00|9731.9|9711.9|9734.4|9714.4|9736.4|9716.4|9730.1|9710.1|150
1651201800000|2022-04-29 03:10:00|9734.1|9714.1|9735.1|9715.1|9736.1|9716.1|9730.1|9710.1|151
1651202100000|2022-04-29 03:15:00|9734.6|9714.6|9742.4|9722.4|9743.9|9723.9|9730.4|9710.4|164
1651202400000|2022-04-29 03:20:00|9742.6|9722.6|9736.4|9716.4|9743.4|9723.4|9736.4|9716.4|172
1651202700000|2022-04-29 03:25:00|9736.1|9716.1|9733.4|9713.4|9741.4|9721.4|9732.9|9712.9|186
1651203000000|2022-04-29 03:30:00|9732.9|9712.9|9741.6|9721.6|9743.4|9723.4|9730.6|9710.6|115
1651203300000|2022-04-29 03:35:00|9741.4|9721.4|9736.6|9716.6|9741.4|9721.4|9735.4|9715.4|102
1651203600000|2022-04-29 03:40:00|9736.9|9716.9|9741.1|9721.1|9741.6|9721.6|9736.4|9716.4|117
1651203900000|2022-04-29 03:45:00|9740.9|9720.9|9746.9|9726.9|9747.6|9727.6|9739.6|9719.6|98
1651204200000|2022-04-29 03:50:00|9747.1|9727.1|9749.1|9729.1|9760.4|9740.4|9746.9|9726.9|161
1651204500000|2022-04-29 03:55:00|9750.9|9730.9|9749.1|9729.1|9751.1|9731.1|9745.9|9725.9|113
1651204800000|2022-04-29 04:00:00|9748.9|9728.9|9744.1|9724.1|9750.1|9730.1|9738.4|9718.4|98
1651205100000|2022-04-29 04:05:00|9743.4|9723.4|9743.6|9723.6|9744.1|9724.1|9741.9|9721.9|77
1651205400000|2022-04-29 04:10:00|9743.9|9723.9|9753.1|9733.1|9753.6|9733.6|9741.4|9721.4|114
1651205700000|2022-04-29 04:15:00|9752.9|9732.9|9758.9|9738.9|9765.1|9745.1|9752.6|9732.6|113
1651206000000|2022-04-29 04:20:00|9758.6|9738.6|9762.1|9742.1|9763.6|9743.6|9758.4|9738.4|77
1651206300000|2022-04-29 04:25:00|9761.9|9741.9|9772.4|9752.4|9772.4|9752.4|9760.9|9740.9|97
1651206600000|2022-04-29 04:30:00|9771.9|9751.9|9772.9|9752.9|9773.9|9753.9|9771.1|9751.1|39
1651206900000|2022-04-29 04:35:00|9772.4|9752.4|9774.9|9754.9|9774.9|9754.9|9769.1|9749.1|91
1651207200000|2022-04-29 04:40:00|9775.4|9755.4|9777.1|9757.1|9777.9|9757.9|9772.9|9752.9|75
1651207500000|2022-04-29 04:45:00|9776.6|9756.6|9779.1|9759.1|9779.1|9759.1|9773.1|9753.1|63
1651207800000|2022-04-29 04:50:00|9781.1|9761.1|9790.6|9770.6|9790.9|9770.9|9781.1|9761.1|43
1651208100000|2022-04-29 04:55:00|9791.6|9771.6|9793.9|9773.9|9797.1|9777.1|9791.1|9771.1|66
1651208400000|2022-04-29 05:00:00|9793.6|9773.6|9871.9|9851.9|9872.6|9852.6|9793.4|9773.4|366
1651208700000|2022-04-29 05:05:00|9872|9852|9843.6|9823.6|9872|9852|9838.6|9818.6|219
1651209000000|2022-04-29 05:10:00|9842.6|9822.6|9882.4|9862.4|9884.9|9864.9|9842.6|9822.6|210
1651209300000|2022-04-29 05:15:00|9882.6|9862.6|9906.1|9886.1|9908.9|9888.9|9873.1|9853.1|300
1651209600000|2022-04-29 05:20:00|9905.9|9885.9|9872.6|9852.6|9906.1|9886.1|9872.4|9852.4|302
1651209900000|2022-04-29 05:25:00|9872.9|9852.9|9877.6|9857.6|9882.9|9862.9|9871.9|9851.9|193
1651210200000|2022-04-29 05:30:00|9877.4|9857.4|9864.1|9844.1|9887.4|9867.4|9860.1|9840.1|431
1651210500000|2022-04-29 05:35:00|9863.6|9843.6|9862.6|9842.6|9877.1|9857.1|9858.6|9838.6|313
1651210800000|2022-04-29 05:40:00|9862.1|9842.1|9848.4|9828.4|9871.1|9851.1|9847.4|9827.4|208
1651211100000|2022-04-29 05:45:00|9848.1|9828.1|9857.9|9837.9|9862.1|9842.1|9847.4|9827.4|150
1651211400000|2022-04-29 05:50:00|9859.6|9839.6|9859.6|9839.6|9864.4|9844.4|9857.6|9837.6|172
1651211700000|2022-04-29 05:55:00|9859.4|9839.4|9856.9|9836.9|9864.1|9844.1|9851.9|9831.9|194
1651212000000|2022-04-29 06:00:00|9857.1|9837.1|9861.9|9841.9|9861.9|9841.9|9848.4|9828.4|199
1651212300000|2022-04-29 06:05:00|9860.6|9840.6|9852.4|9832.4|9864.6|9844.6|9850.1|9830.1|194
1651212600000|2022-04-29 06:10:00|9853.6|9833.6|9859.1|9839.1|9859.1|9839.1|9850.1|9830.1|228
1651212900000|2022-04-29 06:15:00|9859.4|9839.4|9863.9|9843.9|9864.4|9844.4|9858.1|9838.1|162
1651213200000|2022-04-29 06:20:00|9863.6|9843.6|9877.4|9857.4|9884.6|9864.6|9861.9|9841.9|255
1651213500000|2022-04-29 06:25:00|9877.6|9857.6|9871.6|9851.6|9877.6|9857.6|9868.4|9848.4|199
1651213800000|2022-04-29 06:30:00|9871.9|9851.9|9862.9|9842.9|9874.1|9854.1|9861.6|9841.6|172
1651214100000|2022-04-29 06:35:00|9862.6|9842.6|9871.4|9851.4|9877.1|9857.1|9860.9|9840.9|171
1651214400000|2022-04-29 06:40:00|9871.9|9851.9|9868.9|9848.9|9872.1|9852.1|9857.6|9837.6|184
1651214700000|2022-04-29 06:45:00|9869.4|9849.4|9871.6|9851.6|9874.4|9854.4|9865.1|9845.1|176
1651215000000|2022-04-29 06:50:00|9871.1|9851.1|9870.4|9850.4|9880.9|9860.9|9869.4|9849.4|190
1651215300000|2022-04-29 06:55:00|9869.4|9849.4|9851.6|9841.6|9869.4|9855.6|9849.9|9839.9|237
1651215600000|2022-04-29 07:00:00|9849.9|9839.9|9823.1|9813.1|9850.9|9840.9|9818.4|9808.4|254
1651215900000|2022-04-29 07:05:00|9823.4|9813.4|9838.9|9828.9|9841.9|9831.9|9823.4|9813.4|169
1651216200000|2022-04-29 07:10:00|9839.1|9829.1|9836.1|9826.1|9842.4|9832.4|9830.4|9820.4|156
1651216500000|2022-04-29 07:15:00|9836.4|9826.4|9843.1|9833.1|9844.4|9834.4|9835.6|9825.6|191
1651216800000|2022-04-29 07:20:00|9842.9|9832.9|9837.1|9827.1|9844.1|9834.1|9837.1|9827.1|142
1651217100000|2022-04-29 07:25:00|9838.1|9828.1|9843.9|9833.9|9843.9|9833.9|9837.9|9827.9|171
1651217400000|2022-04-29 07:30:00|9843.6|9833.6|9862.4|9852.4|9863.6|9853.6|9842.9|9832.9|163
1651217700000|2022-04-29 07:35:00|9862.6|9852.6|9873.1|9863.1|9873.6|9863.6|9860.4|9850.4|181
1651218000000|2022-04-29 07:40:00|9873.4|9863.4|9873.9|9863.9|9879.4|9869.4|9868.6|9858.6|213
1651218300000|2022-04-29 07:45:00|9873.6|9863.6|9862.3|9852.3|9874.1|9864.1|9860.5|9850.5|186
1651218600000|2022-04-29 07:50:00|9862.5|9852.5|9892.1|9882.1|9896.3|9882.1|9858.8|9848.8|175
1651218900000|2022-04-29 07:55:00|9891.8|9881.8|9887.5|9877.5|9894.4|9882.5|9878.3|9868.3|121
1651219200000|2022-04-29 08:00:00|9887.8|9877.8|9853.8|9843.8|9889|9879|9853.3|9840.4|232
1651219500000|2022-04-29 08:05:00|9854.3|9844.3|9849.5|9839.5|9855.6|9845.6|9831.5|9816.1|191
1651219800000|2022-04-29 08:10:00|9849|9839|9836.8|9826.8|9849|9839|9832|9818.6|203
1651220100000|2022-04-29 08:15:00|9836.9|9826.9|9832.8|9822.8|9841.5|9831.5|9832.1|9822.1|168
1651220400000|2022-04-29 08:20:00|9832.5|9822.5|9818.3|9808.3|9835.5|9824.9|9818.3|9804.1|148
1651220700000|2022-04-29 08:25:00|9818.8|9808.8|9812.3|9802.3|9820.9|9810.9|9811.3|9801.3|124
1651221000000|2022-04-29 08:30:00|9812|9802|9820.3|9810.3|9822.8|9812.8|9811.5|9801.5|169
1651221300000|2022-04-29 08:35:00|9820|9810|9818.1|9808.1|9820.8|9810.8|9816|9806|131
1651221600000|2022-04-29 08:40:00|9818.4|9808.4|9817.4|9807.4|9824.4|9814.4|9812.3|9802.3|214
1651221900000|2022-04-29 08:45:00|9817.5|9807.5|9822|9812|9822.5|9812.5|9817.4|9807.4|182
1651222200000|2022-04-29 08:50:00|9821.8|9811.8|9819.1|9809.1|9825.9|9815.9|9818.9|9808.9|146
1651222500000|2022-04-29 08:55:00|9819.4|9809.4|9825.1|9815.1|9828.6|9818.6|9817.6|9807.6|139
1651222800000|2022-04-29 09:00:00|9825.4|9815.4|9828.4|9818.4|9831.9|9821.9|9823.4|9813.4|151
1651223100000|2022-04-29 09:05:00|9828.1|9818.1|9821.6|9811.6|9828.1|9818.1|9818.4|9808.4|111
1651223400000|2022-04-29 09:10:00|9821.9|9811.9|9813.4|9803.4|9823.4|9813.4|9811.9|9801.9|143
1651223700000|2022-04-29 09:15:00|9813.1|9803.1|9824.4|9814.4|9824.6|9814.6|9812.1|9802.1|127
1651224000000|2022-04-29 09:20:00|9824.6|9814.6|9825.6|9815.6|9833.4|9823.4|9823.4|9813.4|147
1651224300000|2022-04-29 09:25:00|9825.9|9815.9|9824.6|9814.6|9828.6|9816.1|9815.9|9805.9|153
1651224600000|2022-04-29 09:30:00|9824.4|9814.4|9828.4|9818.4|9832.9|9822.9|9822.1|9812.1|132
1651224900000|2022-04-29 09:35:00|9828.1|9818.1|9824.9|9814.9|9831.4|9821.4|9822.6|9812.6|120
1651225200000|2022-04-29 09:40:00|9824.6|9814.6|9817.6|9807.6|9825.6|9815.6|9811.9|9801.9|149
1651225500000|2022-04-29 09:45:00|9817.4|9807.4|9831.1|9821.1|9833.1|9823.1|9816.6|9806.6|135
1651225800000|2022-04-29 09:50:00|9831.4|9821.4|9832.4|9822.4|9834.9|9824.9|9829.6|9819.6|136
1651226100000|2022-04-29 09:55:00|9832.6|9822.6|9831.1|9821.1|9833.9|9823.9|9825.1|9815.1|182
1651226400000|2022-04-29 10:00:00|9831.4|9821.4|9831.4|9821.4|9839.1|9829.1|9826.6|9816.6|182
1651226700000|2022-04-29 10:05:00|9831.1|9821.1|9823.1|9813.1|9831.1|9821.1|9818.4|9808.4|114
1651227000000|2022-04-29 10:10:00|9823.4|9813.4|9823.4|9813.4|9825.6|9815.6|9817.1|9807.1|149
1651227300000|2022-04-29 10:15:00|9822.4|9812.4|9828.9|9818.9|9828.9|9818.9|9821.9|9811.9|160
1651227600000|2022-04-29 10:20:00|9829.1|9819.1|9833.1|9823.1|9835.4|9825.4|9828.9|9818.9|126
1651227900000|2022-04-29 10:25:00|9833.4|9823.4|9829.1|9819.1|9833.6|9823.6|9824.4|9814.4|158
1651228200000|2022-04-29 10:30:00|9829.4|9819.4|9832.6|9822.6|9836.1|9826.1|9827.1|9817.1|185
1651228500000|2022-04-29 10:35:00|9832.9|9822.9|9830.4|9820.4|9836.4|9826.4|9826.6|9816.6|190
1651228800000|2022-04-29 10:40:00|9830.1|9820.1|9839.1|9829.1|9843.9|9833.9|9830.1|9820.1|193
1651229100000|2022-04-29 10:45:00|9839.6|9829.6|9846.6|9836.6|9847.6|9837.6|9837.9|9827.9|166
1651229400000|2022-04-29 10:50:00|9846.9|9836.9|9851.9|9841.9|9855.1|9845.1|9846.6|9836.6|170
1651229700000|2022-04-29 10:55:00|9852.4|9842.4|9853.9|9843.9|9857.6|9847.6|9847.4|9837.4|144
1651230000000|2022-04-29 11:00:00|9854.1|9844.1|9842.6|9832.6|9855.1|9845.1|9842.6|9832.6|173
1651230300000|2022-04-29 11:05:00|9841.9|9831.9|9836.9|9826.9|9843.1|9833.1|9834.6|9824.6|137
1651230600000|2022-04-29 11:10:00|9837.1|9827.1|9835.4|9825.4|9837.1|9827.1|9830.6|9820.6|158
1651230900000|2022-04-29 11:15:00|9835.6|9825.6|9845.4|9835.4|9848.4|9838.4|9832.9|9822.9|114
1651231200000|2022-04-29 11:20:00|9845.6|9835.6|9840.1|9830.1|9847.9|9837.9|9839.1|9829.1|141
1651231500000|2022-04-29 11:25:00|9839.6|9829.6|9838.4|9828.4|9845.6|9835.6|9836.4|9826.4|175
1651231800000|2022-04-29 11:30:00|9838.6|9828.6|9832.4|9822.4|9851.6|9841.6|9832.1|9822.1|273
1651232100000|2022-04-29 11:35:00|9835.1|9825.1|9828.4|9818.4|9835.9|9825.9|9823.4|9813.4|176
1651232400000|2022-04-29 11:40:00|9828.6|9818.6|9823.1|9813.1|9829.4|9819.4|9822.6|9812.6|113
1651232700000|2022-04-29 11:45:00|9823.4|9813.4|9802.6|9792.6|9823.4|9813.4|9801.1|9791.1|172
1651233000000|2022-04-29 11:50:00|9802.9|9792.9|9801.4|9791.4|9803.4|9793.4|9788.1|9778.1|145
1651233300000|2022-04-29 11:55:00|9800.9|9790.9|9805.4|9795.4|9805.4|9795.4|9794.9|9784.9|131
1651233600000|2022-04-29 12:00:00|9805.6|9795.6|9815.9|9805.9|9820.9|9810.9|9805.4|9795.4|150
1651233900000|2022-04-29 12:05:00|9815.6|9805.6|9788.9|9778.9|9815.6|9805.6|9788.4|9778.4|234
1651234200000|2022-04-29 12:10:00|9788.4|9778.4|9779.5|9769.5|9788.4|9778.4|9756.6|9746.6|302
1651234500000|2022-04-29 12:15:00|9779.6|9769.6|9778.9|9768.9|9783.1|9773.1|9768.6|9758.6|185
1651234800000|2022-04-29 12:20:00|9779.1|9769.1|9795.9|9785.9|9799.1|9789.1|9774.4|9764.4|197
1651235100000|2022-04-29 12:25:00|9796.1|9786.1|9777.9|9767.9|9796.9|9786.9|9774.6|9764.6|148
1651235400000|2022-04-29 12:30:00|9778.9|9768.9|9762.6|9752.6|9778.9|9768.9|9756.6|9746.6|250
1651235700000|2022-04-29 12:35:00|9762.1|9752.1|9757.4|9747.4|9762.4|9752.4|9755.6|9745.6|197
1651236000000|2022-04-29 12:40:00|9756.6|9746.6|9767.6|9757.6|9768.1|9758.1|9755.4|9745.4|229
1651236300000|2022-04-29 12:45:00|9767.9|9757.9|9774.1|9764.1|9777.6|9767.6|9765.9|9755.9|202
1651236600000|2022-04-29 12:50:00|9773.4|9763.4|9782.4|9772.4|9788.1|9778.1|9770.4|9760.4|219
1651236900000|2022-04-29 12:55:00|9782.1|9772.1|9785.6|9775.6|9790.4|9780.4|9780.9|9770.9|210
1651237200000|2022-04-29 13:00:00|9786.1|9776.1|9767.1|9757.1|9787.1|9777.1|9766.9|9756.9|277
1651237500000|2022-04-29 13:05:00|9766.9|9756.9|9771.6|9761.6|9781.9|9771.9|9763.9|9753.9|151
1651237800000|2022-04-29 13:10:00|9771.9|9761.9|9742.4|9732.4|9771.9|9761.9|9740.6|9730.6|187
1651238100000|2022-04-29 13:15:00|9743.1|9733.1|9753.6|9743.6|9767.1|9757.1|9743.1|9733.1|178
1651238400000|2022-04-29 13:20:00|9753.1|9743.1|9771.1|9761.1|9774.1|9764.1|9749.4|9739.4|220
1651238700000|2022-04-29 13:25:00|9770.9|9760.9|9747.9|9737.9|9770.9|9760.9|9747.6|9737.6|212
1651239000000|2022-04-29 13:30:00|9749.1|9739.1|9754.1|9744.1|9763.4|9753.4|9748.6|9738.6|392
1651239300000|2022-04-29 13:35:00|9752.1|9742.1|9783.6|9773.6|9783.6|9773.6|9750.6|9740.3|320
1651239600000|2022-04-29 13:40:00|9783.1|9773.1|9760.1|9750.1|9787.9|9777.9|9760.1|9750.1|253
1651239900000|2022-04-29 13:45:00|9759.4|9749.4|9748|9738|9759.4|9749.4|9740.4|9730.4|321
1651240200000|2022-04-29 13:50:00|9747.6|9737.6|9742.1|9732.1|9750.8|9740.8|9732.8|9722.8|357
1651240500000|2022-04-29 13:55:00|9742.9|9732.9|9748.6|9738.6|9758.6|9748.6|9738.5|9728.5|382
1651240800000|2022-04-29 14:00:00|9749.1|9739.1|9753.6|9743.6|9755.6|9745.6|9742.4|9732.4|295
1651241100000|2022-04-29 14:05:00|9753.9|9743.9|9759.1|9749.1|9769.6|9759.6|9749.6|9739.6|228
1651241400000|2022-04-29 14:10:00|9760.4|9750.4|9751.1|9741.1|9766.1|9756.1|9750.6|9740.6|327
1651241700000|2022-04-29 14:15:00|9750.6|9740.6|9742.9|9732.9|9756.9|9746.9|9740.9|9730.9|286
1651242000000|2022-04-29 14:20:00|9742.1|9732.1|9749.9|9739.9|9749.9|9739.9|9738.6|9728.6|179
1651242300000|2022-04-29 14:25:00|9750.1|9740.1|9751.1|9741.1|9758.4|9748.4|9744.6|9734.6|270
1651242600000|2022-04-29 14:30:00|9751.4|9741.4|9741.6|9731.6|9754.4|9744.4|9740.9|9730.9|201
1651242900000|2022-04-29 14:35:00|9741.4|9731.4|9747.6|9737.6|9750.4|9740.4|9740.6|9730.6|197
1651243200000|2022-04-29 14:40:00|9747.4|9737.4|9748.9|9738.9|9752.1|9742.1|9740.1|9730.1|298
1651243500000|2022-04-29 14:45:00|9749.1|9739.1|9746.4|9736.4|9752.1|9742.1|9745.1|9735.1|198
1651243800000|2022-04-29 14:50:00|9746.6|9736.6|9756.1|9746.1|9757.4|9747.4|9739.6|9729.6|228
1651244100000|2022-04-29 14:55:00|9755.9|9745.9|9752.4|9742.4|9756.4|9746.4|9740.9|9730.9|395
1651244400000|2022-04-29 15:00:00|9751.9|9741.9|9746.1|9736.1|9753.9|9743.9|9740.6|9730.6|300
1651244700000|2022-04-29 15:05:00|9745.9|9735.9|9734.6|9724.6|9748.4|9738.4|9734.1|9724.1|229
1651245000000|2022-04-29 15:10:00|9735.1|9725.1|9743.4|9733.4|9743.4|9733.4|9729.1|9719.1|252
1651245300000|2022-04-29 15:15:00|9743.1|9733.1|9745.9|9735.9|9752.6|9742.6|9735.4|9725.4|255
1651245600000|2022-04-29 15:20:00|9745.6|9735.6|9758.9|9748.9|9761.4|9751.4|9744.9|9734.9|288
1651245900000|2022-04-29 15:25:00|9759.4|9749.4|9740.9|9730.9|9763.1|9753.1|9738.6|9728.6|316
1651246200000|2022-04-29 15:30:00|9740.6|9730.6|9741.4|9731.4|9753.9|9743.9|9736.9|9726.9|249
1651246500000|2022-04-29 15:35:00|9741.1|9731.1|9746.4|9736.4|9748.4|9738.4|9736.4|9726.4|257
1651246800000|2022-04-29 15:40:00|9745.9|9735.9|9763.4|9753.4|9765.4|9755.4|9745.4|9735.4|234
1651247100000|2022-04-29 15:45:00|9763.1|9753.1|9767.4|9757.4|9790.9|9778.4|9763.1|9753.1|297
1651247400000|2022-04-29 15:50:00|9768.1|9758.1|9788.4|9778.4|9789.4|9779.4|9768.1|9758.1|262
1651247700000|2022-04-29 15:55:00|9787.9|9777.9|9771.6|9761.6|9788.6|9778.6|9766.4|9756.4|360
1651248000000|2022-04-29 16:00:00|9771.4|9761.4|9747.4|9737.4|9771.6|9761.6|9745.9|9735.9|257
1651248300000|2022-04-29 16:05:00|9747.6|9737.6|9750.9|9740.9|9756.6|9746.6|9744.9|9732.6|209
1651248600000|2022-04-29 16:10:00|9750.6|9740.6|9740.1|9730.1|9752.9|9742.9|9736.1|9726.1|209
1651248900000|2022-04-29 16:15:00|9740.4|9730.4|9746.6|9736.6|9751.9|9741.9|9738.4|9728.4|172
1651249200000|2022-04-29 16:20:00|9746.4|9736.4|9745.4|9735.4|9748.9|9738.9|9740.4|9730.4|162
1651249500000|2022-04-29 16:25:00|9745.1|9735.1|9740.4|9730.4|9745.1|9735.1|9736.6|9726.6|151
1651249800000|2022-04-29 16:30:00|9740.1|9730.1|9728.4|9718.4|9740.4|9730.4|9727.4|9717.4|212
1651250100000|2022-04-29 16:35:00|9728.6|9718.6|9730.6|9720.6|9732.9|9722.9|9726.9|9716.9|140
1651250400000|2022-04-29 16:40:00|9730.1|9720.1|9728.9|9718.9|9731.4|9721.4|9722.6|9712.6|151
1651250700000|2022-04-29 16:45:00|9728.6|9718.6|9728.1|9718.1|9733.4|9723.4|9721.1|9711.1|174
1651251000000|2022-04-29 16:50:00|9726.9|9716.9|9720.6|9710.6|9728.4|9718.4|9720.1|9710.1|138
1651251300000|2022-04-29 16:55:00|9721.1|9711.1|9711.4|9701.4|9721.1|9711.1|9710.5|9700.5|218
1651536000000|2022-05-03 00:00:00|9532.1|9512.1|9540|9520|9545|9525|9517.5|9497.5|175
1651536300000|2022-05-03 00:05:00|9540.3|9520.3|9579.6|9559.6|9583.6|9563.6|9540.3|9520.3|257
1651536600000|2022-05-03 00:10:00|9579.9|9559.9|9580.9|9560.9|9593.1|9573.1|9576.9|9556.9|243
1651536900000|2022-05-03 00:15:00|9580.6|9560.6|9575.9|9555.9|9583.1|9563.1|9566.4|9546.4|148
1651537200000|2022-05-03 00:20:00|9576.4|9556.4|9561.1|9541.1|9577.6|9557.6|9560.4|9540.4|192
1651537500000|2022-05-03 00:25:00|9561.9|9541.9|9561.6|9541.6|9566.1|9546.1|9552.6|9532.6|163
1651537800000|2022-05-03 00:30:00|9561.9|9541.9|9552.6|9532.6|9565.4|9545.4|9544.9|9524.9|229
1651538100000|2022-05-03 00:35:00|9553.1|9533.1|9578.6|9558.6|9578.6|9558.6|9553.1|9533.1|134
1651538400000|2022-05-03 00:40:00|9578.4|9558.4|9578.9|9558.9|9579.6|9559.6|9575.6|9555.6|85
1651538700000|2022-05-03 00:45:00|9579|9559|9588.4|9568.4|9588.9|9568.9|9578.4|9558.4|132
1651539000000|2022-05-03 00:50:00|9589.4|9569.4|9586.4|9566.4|9591.4|9571.4|9582.6|9562.6|126
1651539300000|2022-05-03 00:55:00|9585.9|9565.9|9594.9|9574.9|9594.9|9574.9|9585.6|9565.6|93
1651539600000|2022-05-03 01:00:00|9595.3|9575.3|9593.9|9573.9|9598.9|9578.9|9588|9568|93
1651539900000|2022-05-03 01:05:00|9593.4|9573.4|9595.9|9575.9|9596.9|9576.9|9582.5|9562.5|154
1651540200000|2022-05-03 01:10:00|9596.1|9576.1|9584.6|9564.6|9598.4|9578.4|9584.4|9564.4|135
1651540500000|2022-05-03 01:15:00|9583.6|9563.6|9584.1|9564.1|9590.9|9570.9|9581.4|9561.4|138
1651540800000|2022-05-03 01:20:00|9583.9|9563.9|9586.6|9566.6|9590.4|9570.4|9576.9|9556.9|161
1651541100000|2022-05-03 01:25:00|9586.4|9566.4|9582.4|9562.4|9586.5|9566.5|9580.6|9560.6|144
1651541400000|2022-05-03 01:30:00|9583.4|9563.4|9581.4|9561.4|9587.9|9567.9|9580.9|9560.9|129
1651541700000|2022-05-03 01:35:00|9582.9|9562.9|9586.6|9566.6|9586.9|9566.9|9581.1|9561.1|91
1651542000000|2022-05-03 01:40:00|9586.9|9566.9|9568.6|9548.6|9586.9|9566.9|9568.6|9548.6|85
1651542300000|2022-05-03 01:45:00|9569.4|9549.4|9591.9|9571.9|9595.1|9575.1|9569.4|9549.4|122
1651542600000|2022-05-03 01:50:00|9592.1|9572.1|9587.9|9567.9|9599.3|9579.3|9587.9|9567.9|165
1651542900000|2022-05-03 01:55:00|9587.6|9567.6|9587.6|9567.6|9592.9|9572.9|9584.1|9564.1|92
1651543200000|2022-05-03 02:00:00|9587.9|9567.9|9586.6|9566.6|9593.4|9573.4|9585.6|9565.6|151
1651543500000|2022-05-03 02:05:00|9586.1|9566.1|9580.4|9560.4|9586.1|9566.1|9576.4|9556.4|131
1651543800000|2022-05-03 02:10:00|9581.6|9561.6|9573.6|9553.6|9582.6|9562.6|9571.1|9551.1|84
1651544100000|2022-05-03 02:15:00|9573.9|9553.9|9577.4|9557.4|9580.9|9560.9|9573.9|9553.9|127
1651544400000|2022-05-03 02:20:00|9577.1|9557.1|9576.4|9556.4|9579.9|9559.9|9575.1|9555.1|80
1651544700000|2022-05-03 02:25:00|9575.6|9555.6|9578.4|9558.4|9578.5|9558.5|9574.6|9554.6|75
1651545000000|2022-05-03 02:30:00|9578.1|9558.1|9575.4|9555.4|9578.1|9558.1|9573.1|9553.1|47
1651545300000|2022-05-03 02:35:00|9575.6|9555.6|9573.9|9553.9|9577.6|9557.6|9572.1|9552.1|84
1651545600000|2022-05-03 02:40:00|9573.6|9553.6|9569.6|9549.6|9573.6|9553.6|9567.4|9547.4|66
1651545900000|2022-05-03 02:45:00|9570.1|9550.1|9568.9|9548.9|9571.4|9551.4|9566.6|9546.6|53
1651546200000|2022-05-03 02:50:00|9568.4|9548.4|9567.9|9547.9|9569.6|9549.6|9562.6|9542.6|129
1651546500000|2022-05-03 02:55:00|9567.6|9547.6|9569.9|9549.9|9570.1|9550.1|9564.1|9544.1|96
1651546800000|2022-05-03 03:00:00|9570.1|9550.1|9568.4|9548.4|9570.1|9550.1|9566.4|9546.4|104
1651547100000|2022-05-03 03:05:00|9568.9|9548.9|9561.6|9541.6|9570.4|9550.4|9560.9|9540.9|56
1651547400000|2022-05-03 03:10:00|9561.4|9541.4|9565.4|9545.4|9566.8|9546.8|9558.9|9538.9|118
1651547700000|2022-05-03 03:15:00|9566.4|9546.4|9565.1|9545.1|9566.6|9546.6|9561.6|9541.6|71
1651548000000|2022-05-03 03:20:00|9565.4|9545.4|9569.1|9549.1|9570.1|9550.1|9562.6|9542.6|67
1651548300000|2022-05-03 03:25:00|9569.4|9549.4|9570.4|9550.4|9571.1|9551.1|9568.6|9548.6|48
1651548600000|2022-05-03 03:30:00|9570.9|9550.9|9569.6|9549.6|9571.4|9551.4|9569.6|9549.6|65
1651548900000|2022-05-03 03:35:00|9569.9|9549.9|9563.1|9543.1|9570.1|9550.1|9562.6|9542.6|40
1651549200000|2022-05-03 03:40:00|9562.9|9542.9|9561.4|9541.4|9565.6|9545.6|9557.9|9537.9|58
1651549500000|2022-05-03 03:45:00|9560.9|9540.9|9563.9|9543.9|9564.9|9544.9|9560.9|9540.9|58
1651549800000|2022-05-03 03:50:00|9563.4|9543.4|9565.6|9545.6|9566.9|9546.9|9561.4|9541.4|60
1651550100000|2022-05-03 03:55:00|9565.5|9545.5|9562.1|9542.1|9565.5|9545.5|9561.6|9541.6|47
1651550400000|2022-05-03 04:00:00|9561.6|9541.6|9556.4|9536.4|9562.1|9542.1|9555.9|9535.9|79
1651550700000|2022-05-03 04:05:00|9556.6|9536.6|9564.4|9544.4|9564.4|9544.4|9556.4|9536.4|34
1651551000000|2022-05-03 04:10:00|9564.1|9544.1|9565.1|9545.1|9566.4|9546.4|9562.1|9542.1|42
1651551300000|2022-05-03 04:15:00|9564.9|9544.9|9559.4|9539.4|9564.9|9544.9|9558.9|9538.9|20
1651551600000|2022-05-03 04:20:00|9559.1|9539.1|9556.6|9536.6|9559.1|9539.1|9556.1|9536.1|28
1651551900000|2022-05-03 04:25:00|9556.4|9536.4|9555.6|9535.6|9557.4|9537.4|9554.9|9534.9|53
1651552200000|2022-05-03 04:30:00|9555.9|9535.9|9563.9|9543.9|9576.6|9556.6|9554.1|9534.1|296
1651552500000|2022-05-03 04:35:00|9563.6|9543.6|9556.4|9536.4|9563.9|9543.9|9552.4|9532.4|126
1651552800000|2022-05-03 04:40:00|9556.1|9536.1|9555.1|9535.1|9560.6|9540.6|9552.9|9532.9|108
1651553100000|2022-05-03 04:45:00|9554.9|9534.9|9553.9|9533.9|9556.9|9536.9|9552.1|9532.1|97
1651553400000|2022-05-03 04:50:00|9553.6|9533.6|9551.1|9531.1|9555.6|9535.6|9550.6|9530.6|104
1651553700000|2022-05-03 04:55:00|9550.6|9530.6|9546.9|9526.9|9550.6|9530.6|9545.4|9525.4|104
1651554000000|2022-05-03 05:00:00|9547.1|9527.1|9542.9|9522.9|9552.1|9532.1|9540.8|9520.8|168
1651554300000|2022-05-03 05:05:00|9542.4|9522.4|9545.1|9525.1|9548.4|9528.4|9540.6|9520.6|91
1651554600000|2022-05-03 05:10:00|9543.9|9523.9|9563.1|9543.1|9563.9|9543.9|9543.6|9523.6|96
1651554900000|2022-05-03 05:15:00|9563.6|9543.6|9566|9546|9569.3|9549.3|9559.4|9539.4|137
1651555200000|2022-05-03 05:20:00|9565.6|9545.6|9560.9|9540.9|9566.1|9546.1|9559.6|9539.6|141
1651555500000|2022-05-03 05:25:00|9560.6|9540.6|9568.1|9548.1|9568.1|9548.1|9557.6|9537.6|103
1651555800000|2022-05-03 05:30:00|9569.4|9549.4|9544.9|9524.9|9569.4|9549.4|9544.4|9524.4|159
1651556100000|2022-05-03 05:35:00|9545.4|9525.4|9542.1|9522.1|9547.6|9527.6|9542.1|9522.1|123
1651556400000|2022-05-03 05:40:00|9541.9|9521.9|9522.4|9502.4|9541.9|9521.9|9521.4|9501.4|97
1651556700000|2022-05-03 05:45:00|9522.1|9502.1|9530.8|9510.8|9532.9|9512.9|9518.6|9498.6|97
1651557000000|2022-05-03 05:50:00|9531.1|9511.1|9537.9|9517.9|9541.6|9521.6|9531.1|9511.1|78
1651557300000|2022-05-03 05:55:00|9538.1|9518.1|9544.6|9524.6|9545.3|9525.3|9535.9|9515.9|72
1651557600000|2022-05-03 06:00:00|9544.1|9524.1|9547.4|9527.4|9551.9|9531.9|9536.6|9516.6|172
1651557900000|2022-05-03 06:05:00|9546.4|9526.4|9553.1|9533.1|9555.4|9535.4|9543.1|9523.1|95
1651558200000|2022-05-03 06:10:00|9552.9|9532.9|9550.4|9530.4|9555.6|9535.6|9549.4|9529.4|74
1651558500000|2022-05-03 06:15:00|9550.1|9530.1|9547.1|9527.1|9552.6|9532.6|9543.6|9523.6|94
1651558800000|2022-05-03 06:20:00|9546.6|9526.6|9550.6|9530.6|9554.9|9534.9|9542.9|9522.9|87
1651559100000|2022-05-03 06:25:00|9550.9|9530.9|9548.6|9528.6|9565.6|9545.6|9546.9|9526.9|155
1651559400000|2022-05-03 06:30:00|9549.1|9529.1|9564.9|9544.9|9564.9|9544.9|9546.9|9526.9|119
1651559700000|2022-05-03 06:35:00|9564.6|9544.6|9558.9|9538.9|9565.1|9545.1|9554.8|9534.8|98
1651560000000|2022-05-03 06:40:00|9558.6|9538.6|9560.9|9540.9|9560.9|9540.9|9555.4|9535.4|137
1651560300000|2022-05-03 06:45:00|9560.6|9540.6|9550.9|9530.9|9561.1|9541.1|9543.6|9523.6|108
1651560600000|2022-05-03 06:50:00|9551.1|9531.1|9550.4|9530.4|9556.8|9536.8|9543.9|9523.9|131
1651560900000|2022-05-03 06:55:00|9545.4|9535.4|9539.4|9529.4|9546.4|9536.4|9521.5|9511.5|170
1651561200000|2022-05-03 07:00:00|9541.5|9531.5|9553.3|9543.3|9555.6|9545.6|9535|9525|212
1651561500000|2022-05-03 07:05:00|9552.8|9542.8|9553.6|9543.6|9554.9|9544.9|9540.6|9530.6|218
1651561800000|2022-05-03 07:10:00|9555.5|9545.5|9565.9|9555.9|9566.6|9556.6|9554.1|9544.1|216
1651562100000|2022-05-03 07:15:00|9565.6|9555.6|9608.8|9598.8|9613.9|9603.9|9562.6|9552.6|220
1651562400000|2022-05-03 07:20:00|9609|9599|9595.9|9585.9|9609.8|9599.6|9592.1|9582.1|210
1651562700000|2022-05-03 07:25:00|9596.1|9586.1|9611.4|9601.4|9617.9|9607.9|9595.9|9585.9|195
1651563000000|2022-05-03 07:30:00|9611.9|9601.9|9611.9|9601.9|9617.6|9607.6|9609.3|9599.3|145
1651563300000|2022-05-03 07:35:00|9611.6|9601.6|9608.6|9598.6|9621.1|9611.1|9605.1|9595.1|171
1651563600000|2022-05-03 07:40:00|9608.4|9598.4|9579.4|9569.4|9608.6|9598.6|9572.9|9562.9|207
1651563900000|2022-05-03 07:45:00|9579.1|9569.1|9558.9|9548.9|9580.1|9570.1|9557.9|9547.9|220
1651564200000|2022-05-03 07:50:00|9558.6|9548.6|9564.9|9554.9|9583.4|9573.4|9558.4|9548.4|169
1651564500000|2022-05-03 07:55:00|9563.9|9553.9|9567.4|9557.4|9572.6|9562.4|9561.9|9551.9|152
1651564800000|2022-05-03 08:00:00|9567.1|9557.1|9572.4|9562.4|9583.1|9573.1|9563.9|9553.9|198
1651565100000|2022-05-03 08:05:00|9572.1|9562.1|9550.6|9540.6|9575.1|9565.1|9548.1|9538.1|209
1651565400000|2022-05-03 08:10:00|9550.4|9540.4|9557.6|9547.6|9567.1|9553.6|9534.6|9524.6|266
1651565700000|2022-05-03 08:15:00|9558.9|9548.9|9563.4|9553.4|9565.6|9555.6|9555.6|9545.6|174
1651566000000|2022-05-03 08:20:00|9562.9|9552.9|9548.4|9538.4|9564.4|9554.4|9547.6|9537.6|207
1651566300000|2022-05-03 08:25:00|9548.1|9538.1|9546.9|9536.9|9551.6|9541.6|9540.1|9530.1|224
1651566600000|2022-05-03 08:30:00|9547.6|9537.6|9549.1|9539.1|9569.1|9559.1|9545.6|9535.6|275
1651566900000|2022-05-03 08:35:00|9549.4|9539.4|9549.6|9539.6|9556.6|9546.6|9545.6|9535.6|187
1651567200000|2022-05-03 08:40:00|9549.1|9539.1|9544.6|9534.6|9552.9|9542.9|9542.9|9532.9|152
1651567500000|2022-05-03 08:45:00|9544.9|9534.9|9546.9|9536.9|9556.4|9546.4|9541.6|9531.6|263
1651567800000|2022-05-03 08:50:00|9546.6|9536.6|9549.1|9539.1|9550.6|9540.6|9541.6|9531.6|176
1651568100000|2022-05-03 08:55:00|9548.6|9538.6|9546.4|9536.4|9555.9|9545.9|9545.1|9535.1|195
1651568400000|2022-05-03 09:00:00|9546.1|9536.1|9552.4|9542.4|9553.4|9543.4|9544.4|9534.4|175
1651568700000|2022-05-03 09:05:00|9552.6|9542.6|9553.6|9543.6|9554.4|9544.4|9538.4|9528.4|202
1651569000000|2022-05-03 09:10:00|9553.9|9543.9|9558.6|9548.6|9562.6|9552.6|9550.1|9540.1|219
1651569300000|2022-05-03 09:15:00|9558.4|9548.4|9560.9|9550.9|9566.4|9556.4|9557.6|9547.6|210
1651569600000|2022-05-03 09:20:00|9560.6|9550.6|9561.9|9551.9|9571.6|9561.6|9557.1|9547.1|191
1651569900000|2022-05-03 09:25:00|9561.6|9551.6|9558.4|9548.4|9563.6|9553.6|9556.4|9546.4|182
1651570200000|2022-05-03 09:30:00|9558.1|9548.1|9556|9546|9560.6|9550.6|9554.4|9544.4|170
1651570500000|2022-05-03 09:35:00|9555.9|9545.9|9548.6|9538.6|9559.1|9549.1|9546.1|9536.1|144
1651570800000|2022-05-03 09:40:00|9548.4|9538.4|9560.3|9550.3|9560.9|9550.9|9545.6|9535.6|133
1651571100000|2022-05-03 09:45:00|9560.4|9550.4|9559.9|9549.9|9563.1|9553.1|9557.6|9547.6|173
1651571400000|2022-05-03 09:50:00|9559.4|9549.4|9566.9|9556.9|9571.4|9561.4|9557.1|9547.1|140
1651571700000|2022-05-03 09:55:00|9566.6|9556.6|9558.1|9548.1|9568.4|9558.4|9557.9|9547.9|179
1651572000000|2022-05-03 10:00:00|9558.4|9548.4|9558.9|9548.9|9564.9|9554.9|9556.6|9546.6|165
1651572300000|2022-05-03 10:05:00|9558.6|9548.6|9555.4|9545.4|9558.9|9548.9|9552.6|9542.6|179
1651572600000|2022-05-03 10:10:00|9555.6|9545.6|9539.1|9529.1|9556.1|9546.1|9536.6|9526.6|156
1651572900000|2022-05-03 10:15:00|9539.4|9529.4|9551.1|9541.1|9554.6|9544.6|9538.1|9528.1|174
1651573200000|2022-05-03 10:20:00|9550.1|9540.1|9548.6|9538.6|9555.4|9545.4|9545.9|9535.9|161
1651573500000|2022-05-03 10:25:00|9550.3|9540.3|9538.1|9528.1|9551.1|9541.1|9536.9|9526.9|145
1651573800000|2022-05-03 10:30:00|9537.9|9527.9|9531.4|9521.4|9539.1|9529.1|9529.1|9519.1|152
1651574100000|2022-05-03 10:35:00|9531.1|9521.1|9528.9|9518.9|9533.9|9523.9|9523.6|9513.6|160
1651574400000|2022-05-03 10:40:00|9529.1|9519.1|9526.6|9516.6|9531.4|9521.4|9525.4|9515.4|155
1651574700000|2022-05-03 10:45:00|9526.4|9516.4|9529.1|9519.1|9530.9|9520.9|9525.1|9515.1|177
1651575000000|2022-05-03 10:50:00|9528.4|9518.4|9527.4|9517.4|9532.6|9522.6|9525.1|9515.1|186
1651575300000|2022-05-03 10:55:00|9527.1|9517.1|9523.9|9513.9|9530.4|9520.4|9521.6|9511.6|167
1651575600000|2022-05-03 11:00:00|9524.1|9514.1|9530.1|9520.1|9531.9|9521.9|9524.1|9514.1|139
1651575900000|2022-05-03 11:05:00|9530.4|9520.4|9539.4|9529.4|9539.4|9529.4|9527.4|9517.4|172
1651576200000|2022-05-03 11:10:00|9539.1|9529.1|9535.9|9525.9|9540.6|9530.6|9526.9|9516.9|188
1651576500000|2022-05-03 11:15:00|9535.6|9525.6|9540.6|9530.6|9542.4|9532.4|9532.1|9522.1|136
1651576800000|2022-05-03 11:20:00|9540.9|9530.9|9548.9|9538.9|9550.1|9540.1|9535.6|9525.6|148
1651577100000|2022-05-03 11:25:00|9548.6|9538.6|9542.4|9532.4|9550.1|9540.1|9540.1|9530.1|180
1651577400000|2022-05-03 11:30:00|9542.1|9532.1|9527.4|9517.4|9543.4|9533.4|9524.4|9514.4|266
1651577700000|2022-05-03 11:35:00|9526.9|9516.9|9515.4|9505.4|9526.9|9516.9|9514.6|9504.6|178
1651578000000|2022-05-03 11:40:00|9515.6|9505.6|9522.4|9512.4|9527.4|9517.4|9515.6|9505.6|195
1651578300000|2022-05-03 11:45:00|9522.1|9512.1|9516.1|9506.1|9527.1|9517.1|9515.9|9505.9|187
1651578600000|2022-05-03 11:50:00|9515.9|9505.9|9519.4|9509.4|9525.4|9515.4|9510.9|9500.9|187
1651578900000|2022-05-03 11:55:00|9519.6|9509.6|9525.6|9515.6|9527.9|9517.9|9518.1|9508.1|215
1651579200000|2022-05-03 12:00:00|9525.5|9515.5|9530.6|9520.6|9536.9|9526.9|9522.1|9512.1|254
1651579500000|2022-05-03 12:05:00|9530.9|9520.9|9492.8|9482.8|9531.1|9521.1|9484.9|9474.9|373
1651579800000|2022-05-03 12:10:00|9491.8|9481.8|9499.4|9489.4|9504.9|9491.4|9487|9477|326
1651580100000|2022-05-03 12:15:00|9499.9|9489.9|9511.8|9501.8|9518.6|9508.6|9499.9|9489.9|320
1651580400000|2022-05-03 12:20:00|9511.4|9501.4|9485.6|9475.6|9512.6|9502.6|9485.6|9475.6|244
1651580700000|2022-05-03 12:25:00|9485.9|9475.9|9484.6|9474.6|9491.1|9481.1|9482.1|9472.1|241
1651581000000|2022-05-03 12:30:00|9484.9|9474.9|9475.1|9465.1|9491.6|9481.6|9466.9|9456.9|275
1651581300000|2022-05-03 12:35:00|9474.9|9464.9|9485.6|9475.6|9486.1|9476.1|9473.9|9463.9|251
1651581600000|2022-05-03 12:40:00|9485.1|9475.1|9491.1|9481.1|9494.9|9484.9|9482.4|9472.4|266
1651581900000|2022-05-03 12:45:00|9490.9|9480.9|9488.1|9478.1|9498.4|9488.4|9485.1|9475.1|235
1651582200000|2022-05-03 12:50:00|9487.9|9477.9|9489.1|9479.1|9490.4|9480.4|9479.4|9469.4|207
1651582500000|2022-05-03 12:55:00|9488.6|9478.6|9506.4|9496.4|9506.4|9496.4|9484.9|9471.5|306
1651582800000|2022-05-03 13:00:00|9505.9|9495.9|9513.6|9503.6|9516.6|9506.6|9503.6|9493.6|291
1651583100000|2022-05-03 13:05:00|9513.9|9503.9|9514.4|9504.4|9524.6|9514.6|9506.4|9496.4|288
1651583400000|2022-05-03 13:10:00|9513.9|9503.9|9516.9|9506.9|9524.1|9514.1|9513.9|9503.9|241
1651583700000|2022-05-03 13:15:00|9516.6|9506.6|9509.4|9499.4|9522.4|9512.4|9508.6|9498.3|256
1651584000000|2022-05-03 13:20:00|9509.1|9499.1|9506.4|9496.4|9514.9|9504.9|9504.9|9494.9|191
1651584300000|2022-05-03 13:25:00|9507.4|9497.4|9503.4|9493.4|9512.9|9502.9|9501.1|9491.1|188
1651584600000|2022-05-03 13:30:00|9504.4|9494.4|9510.4|9500.4|9520.4|9510.4|9501.9|9491.9|384
1651584900000|2022-05-03 13:35:00|9510.1|9500.1|9487.1|9477.1|9513.4|9503.4|9486.9|9476.9|344
1651585200000|2022-05-03 13:40:00|9486.6|9476.6|9494.6|9484.6|9504.3|9493.9|9486.4|9476.4|308
1651585500000|2022-05-03 13:45:00|9494.4|9484.4|9499.6|9489.6|9506.1|9496.1|9488.1|9478.1|418
1651585800000|2022-05-03 13:50:00|9499.1|9489.1|9506.6|9496.6|9512.1|9502.1|9496.9|9486.9|370
1651586100000|2022-05-03 13:55:00|9506.1|9496.1|9516.3|9506.3|9525.6|9515.6|9503.9|9493.9|339
1651586400000|2022-05-03 14:00:00|9516.5|9506.5|9521.4|9511.4|9525.9|9515.9|9516.5|9503.3|227
1651586700000|2022-05-03 14:05:00|9521.1|9511.1|9513.9|9503.9|9521.1|9511.1|9507.6|9497.6|247
1651587000000|2022-05-03 14:10:00|9514.1|9504.1|9532.6|9522.6|9533.1|9523.1|9510.1|9500.1|260
1651587300000|2022-05-03 14:15:00|9532.4|9522.4|9527.4|9517.4|9540.9|9530.9|9519.1|9509.1|262
1651587600000|2022-05-03 14:20:00|9527.1|9517.1|9525.6|9515.6|9531.9|9521.9|9519.9|9509.9|291
1651587900000|2022-05-03 14:25:00|9526.1|9516.1|9536.1|9526.1|9546.9|9536.9|9526.1|9516.1|355
1651588200000|2022-05-03 14:30:00|9535.9|9525.9|9531.6|9521.6|9540.6|9530.6|9531.6|9521.6|290
1651588500000|2022-05-03 14:35:00|9532.9|9522.9|9509.4|9499.4|9535.1|9525.1|9504.9|9494.9|331
1651588800000|2022-05-03 14:40:00|9509.6|9499.6|9512.9|9502.9|9516.4|9506.4|9503.9|9493.9|288
1651589100000|2022-05-03 14:45:00|9512.6|9502.6|9488.1|9478.1|9522.6|9512.6|9487.1|9477.1|340
1651589400000|2022-05-03 14:50:00|9487.9|9477.9|9475.4|9465.4|9488.1|9478.1|9471.9|9461.9|225
1651589700000|2022-05-03 14:55:00|9475.6|9465.6|9477.4|9467.4|9489.1|9479.1|9475.6|9465.6|243
1651590000000|2022-05-03 15:00:00|9477.6|9467.6|9471.1|9461.1|9478.6|9468.6|9466.1|9456.1|207
1651590300000|2022-05-03 15:05:00|9471.4|9461.4|9459.1|9449.1|9472.9|9462.9|9458.1|9448.1|272
1651590600000|2022-05-03 15:10:00|9459.4|9449.4|9435.9|9425.9|9459.9|9449.9|9435.9|9423.4|346
1651590900000|2022-05-03 15:15:00|9437.4|9427.4|9431.9|9421.9|9440.9|9430.9|9426.4|9416.4|239
1651591200000|2022-05-03 15:20:00|9431.6|9421.6|9412.6|9402.6|9432.4|9422.4|9412.4|9402.4|280
1651591500000|2022-05-03 15:25:00|9411.9|9401.9|9429.9|9419.9|9431.4|9421.4|9410.1|9400.1|331
1651591800000|2022-05-03 15:30:00|9430.1|9420.1|9432.9|9422.9|9434.9|9424.9|9422.9|9410.5|267
1651592100000|2022-05-03 15:35:00|9433.1|9423.1|9436.1|9426.1|9437.6|9427.6|9426.4|9416.4|229
1651592400000|2022-05-03 15:40:00|9436.4|9426.4|9433.9|9423.9|9447.4|9437.4|9433.9|9419.8|338
1651592700000|2022-05-03 15:45:00|9434.1|9424.1|9419.4|9409.4|9435.4|9425.4|9409.6|9396.8|290
1651593000000|2022-05-03 15:50:00|9420.4|9410.4|9429.4|9419.4|9429.4|9419.4|9414.4|9404.4|224
1651593300000|2022-05-03 15:55:00|9429.6|9419.6|9433.9|9423.9|9444.4|9434.4|9427.6|9417.6|215
1651593600000|2022-05-03 16:00:00|9434.1|9424.1|9426.4|9416.4|9436.9|9426.9|9423.9|9413.9|207
1651593900000|2022-05-03 16:05:00|9426.6|9416.6|9420.1|9410.1|9431.6|9421.6|9417.6|9407.6|312
1651594200000|2022-05-03 16:10:00|9420.4|9410.4|9428.4|9418.4|9429.6|9419.6|9415.4|9405.4|155
1651594500000|2022-05-03 16:15:00|9428.6|9418.6|9426.1|9416.1|9431.9|9421.9|9421.4|9411.4|157
1651594800000|2022-05-03 16:20:00|9426.4|9416.4|9439.1|9429.1|9439.9|9429.9|9424.9|9414.9|124
1651595100000|2022-05-03 16:25:00|9438.9|9428.9|9454.1|9444.1|9457.4|9447.4|9435.1|9425.1|183
1651595400000|2022-05-03 16:30:00|9453.4|9443.4|9448.9|9438.9|9453.4|9443.4|9437.1|9427.1|229
1651595700000|2022-05-03 16:35:00|9449.1|9439.1|9449.1|9439.1|9459.4|9449.4|9443.1|9433.1|236
1651596000000|2022-05-03 16:40:00|9448.9|9438.9|9449.6|9439.6|9458.6|9448.6|9446.1|9436.1|182
1651596300000|2022-05-03 16:45:00|9449.4|9439.4|9449.1|9439.1|9458.1|9448.1|9446.9|9436.9|183
1651596600000|2022-05-03 16:50:00|9450.6|9440.6|9447.4|9437.4|9454.1|9444.1|9447.4|9437.4|128
1651596900000|2022-05-03 16:55:00|9447.1|9437.1|9433.4|9423.4|9449.1|9439.1|9433|9423|362
1651622400000|2022-05-04 00:00:00|9489|9469|9492.1|9472.1|9502.1|9482.1|9488.8|9468.8|69
1651622700000|2022-05-04 00:05:00|9491.8|9471.8|9503.1|9483.1|9508|9488|9490.3|9470.3|135
1651623000000|2022-05-04 00:10:00|9503.4|9483.4|9504.4|9484.4|9508.9|9488.9|9501.1|9481.1|82
1651623300000|2022-05-04 00:15:00|9505.1|9485.1|9492.9|9472.9|9505.1|9485.1|9491.1|9471.1|113
1651623600000|2022-05-04 00:20:00|9492.6|9472.6|9466.1|9446.1|9492.6|9472.6|9465.9|9445.9|136
1651623900000|2022-05-04 00:25:00|9464.9|9444.9|9467.1|9447.1|9472.6|9452.6|9464.9|9444.9|143
1651624200000|2022-05-04 00:30:00|9466.9|9446.9|9478.9|9458.9|9480.4|9460.4|9466.1|9446.1|88
1651624500000|2022-05-04 00:35:00|9478.6|9458.6|9478.4|9458.4|9485.6|9465.6|9475.6|9455.6|119
1651624800000|2022-05-04 00:40:00|9477.9|9457.9|9472.9|9452.9|9480.9|9460.9|9472.1|9452.1|97
1651625100000|2022-05-04 00:45:00|9473.4|9453.4|9473.9|9453.9|9476.1|9456.1|9472.1|9452.1|102
1651625400000|2022-05-04 00:50:00|9473.6|9453.6|9473.6|9453.6|9474.6|9454.6|9471.6|9451.6|75
1651625700000|2022-05-04 00:55:00|9473.4|9453.4|9475.4|9455.4|9476.4|9456.4|9472.9|9452.9|95
1651626000000|2022-05-04 01:00:00|9475.1|9455.1|9464.1|9444.1|9475.1|9455.1|9461.9|9441.9|103
1651626300000|2022-05-04 01:05:00|9463.9|9443.9|9462.6|9442.6|9465.6|9445.6|9461.1|9441.1|64
1651626600000|2022-05-04 01:10:00|9463.1|9443.1|9458.1|9438.1|9465.4|9445.4|9454.6|9434.6|91
1651626900000|2022-05-04 01:15:00|9458.4|9438.4|9464.9|9444.9|9464.9|9444.9|9457.6|9437.6|52
1651627200000|2022-05-04 01:20:00|9464.6|9444.6|9464.6|9444.6|9466.1|9446.1|9463.6|9443.6|36
1651627500000|2022-05-04 01:25:00|9464.9|9444.9|9464.9|9444.9|9465.9|9445.9|9459.9|9439.9|68
1651627800000|2022-05-04 01:30:00|9464.6|9444.6|9494.1|9474.1|9494.1|9474.1|9461.4|9441.4|119
1651628100000|2022-05-04 01:35:00|9495.1|9475.1|9483.1|9463.1|9497.1|9477.1|9481.6|9461.6|87
1651628400000|2022-05-04 01:40:00|9484.1|9464.1|9487.1|9467.1|9487.6|9467.6|9481.4|9461.4|120
1651628700000|2022-05-04 01:45:00|9487.9|9467.9|9485.4|9465.4|9488.6|9468.6|9482.6|9462.6|97
1651629000000|2022-05-04 01:50:00|9486.6|9466.6|9490.1|9470.1|9492.4|9472.4|9484.4|9464.4|110
1651629300000|2022-05-04 01:55:00|9490.4|9470.4|9497.1|9477.1|9497.4|9477.4|9488.1|9468.1|85
1651629600000|2022-05-04 02:00:00|9496.6|9476.6|9507.1|9487.1|9509.4|9489.4|9492.9|9472.9|81
1651629900000|2022-05-04 02:05:00|9507.6|9487.6|9507.4|9487.4|9514.6|9494.6|9505.6|9485.6|111
1651630200000|2022-05-04 02:10:00|9507.6|9487.6|9509.1|9489.1|9509.9|9489.9|9500.1|9480.1|112
1651630500000|2022-05-04 02:15:00|9509.4|9489.4|9521.9|9501.9|9521.9|9501.9|9504.6|9484.6|93
1651630800000|2022-05-04 02:20:00|9521.6|9501.6|9523.4|9503.4|9526.4|9506.4|9518.6|9498.6|99
1651631100000|2022-05-04 02:25:00|9524.1|9504.1|9531.4|9511.4|9536.1|9516.1|9523.4|9503.4|114
1651631400000|2022-05-04 02:30:00|9531.1|9511.1|9531.9|9511.9|9535.9|9515.9|9530.4|9510.4|57
1651631700000|2022-05-04 02:35:00|9532.1|9512.1|9526.4|9506.4|9535.1|9515.1|9525.6|9505.6|85
1651632000000|2022-05-04 02:40:00|9526.6|9506.6|9525.1|9505.1|9528.4|9508.4|9522.6|9502.6|99
1651632300000|2022-05-04 02:45:00|9525.4|9505.4|9523.4|9503.4|9526.9|9506.9|9522.4|9502.4|82
1651632600000|2022-05-04 02:50:00|9523.6|9503.6|9516.4|9496.4|9524.4|9504.4|9516.1|9496.1|86
1651632900000|2022-05-04 02:55:00|9517.4|9497.4|9512.4|9492.4|9517.9|9497.9|9511.6|9491.6|92
1651633200000|2022-05-04 03:00:00|9512.1|9492.1|9518.6|9498.6|9520.1|9500.1|9511.9|9491.9|85
1651633500000|2022-05-04 03:05:00|9519.5|9499.5|9521.9|9501.9|9524.6|9504.6|9518.6|9498.6|54
1651633800000|2022-05-04 03:10:00|9522.1|9502.1|9524.6|9504.6|9524.6|9504.6|9518.9|9498.9|66
1651634100000|2022-05-04 03:15:00|9524.4|9504.4|9521.6|9501.6|9525.4|9505.4|9518.6|9498.6|65
1651634400000|2022-05-04 03:20:00|9521.1|9501.1|9524.1|9504.1|9525.9|9505.9|9520.1|9500.1|52
1651634700000|2022-05-04 03:25:00|9523.1|9503.1|9530.4|9510.4|9530.4|9510.4|9522.9|9502.9|67
1651635000000|2022-05-04 03:30:00|9530.1|9510.1|9522.9|9502.9|9531.8|9511.8|9520.9|9500.9|78
1651635300000|2022-05-04 03:35:00|9522.4|9502.4|9528.4|9508.4|9528.9|9508.9|9521.6|9501.6|55
1651635600000|2022-05-04 03:40:00|9528.1|9508.1|9526.9|9506.9|9528.9|9508.9|9525.1|9505.1|63
1651635900000|2022-05-04 03:45:00|9526.4|9506.4|9522.6|9502.6|9527.1|9507.1|9521.6|9501.6|56
1651636200000|2022-05-04 03:50:00|9522.9|9502.9|9516.6|9496.6|9522.9|9502.9|9516.6|9496.6|47
1651636500000|2022-05-04 03:55:00|9516.9|9496.9|9517.1|9497.1|9519.6|9499.6|9514.9|9494.9|61
1651636800000|2022-05-04 04:00:00|9516.9|9496.9|9517.9|9497.9|9521.1|9501.1|9515.9|9495.9|63
1651637100000|2022-05-04 04:05:00|9518.1|9498.1|9514.6|9494.6|9518.1|9498.1|9512.1|9492.1|66
1651637400000|2022-05-04 04:10:00|9514.9|9494.9|9518.9|9498.9|9518.9|9498.9|9513.6|9493.6|29
1651637700000|2022-05-04 04:15:00|9519.1|9499.1|9524.1|9504.1|9524.6|9504.6|9518.6|9498.6|19
1651638000000|2022-05-04 04:20:00|9523.9|9503.9|9528.9|9508.9|9528.9|9508.9|9520.9|9500.9|54
1651638300000|2022-05-04 04:25:00|9527.9|9507.9|9529.1|9509.1|9529.9|9509.9|9525.6|9505.6|53
1651638600000|2022-05-04 04:30:00|9528.9|9508.9|9532.1|9512.1|9532.9|9512.9|9526.6|9506.6|74
1651638900000|2022-05-04 04:35:00|9532.4|9512.4|9534.4|9514.4|9536.4|9516.4|9528.9|9508.9|50
1651639200000|2022-05-04 04:40:00|9534.1|9514.1|9532.9|9512.9|9535.9|9515.9|9532.4|9512.4|38
1651639500000|2022-05-04 04:45:00|9532.6|9512.6|9530.1|9510.1|9532.6|9512.6|9529.1|9509.1|44
1651639800000|2022-05-04 04:50:00|9529.9|9509.9|9527.6|9507.6|9529.9|9509.9|9526.6|9506.6|33
1651640100000|2022-05-04 04:55:00|9527.9|9507.9|9528.9|9508.9|9529.1|9509.1|9522.9|9502.9|46
1651640400000|2022-05-04 05:00:00|9528.6|9508.6|9523.1|9503.1|9529.4|9509.4|9521.9|9501.9|67
1651640700000|2022-05-04 05:05:00|9523.4|9503.4|9514.6|9494.6|9523.4|9503.4|9514.6|9494.6|89
1651641000000|2022-05-04 05:10:00|9514.4|9494.4|9522.6|9502.6|9523.6|9503.6|9510.9|9490.9|114
1651641300000|2022-05-04 05:15:00|9522.4|9502.4|9514.1|9494.1|9523.6|9503.6|9513.9|9493.9|102
1651641600000|2022-05-04 05:20:00|9513.9|9493.9|9520.6|9500.6|9521.9|9501.9|9508.1|9488.1|106
1651641900000|2022-05-04 05:25:00|9520.9|9500.9|9507.6|9487.6|9521.1|9501.1|9502.1|9482.1|128
1651642200000|2022-05-04 05:30:00|9507.4|9487.4|9506.4|9486.4|9508.4|9488.4|9504.1|9484.1|155
1651642500000|2022-05-04 05:35:00|9506.1|9486.1|9508.1|9488.1|9508.1|9488.1|9502.4|9482.4|62
1651642800000|2022-05-04 05:40:00|9507.9|9487.9|9510.3|9490.3|9512.1|9492.1|9502.6|9482.6|67
1651643100000|2022-05-04 05:45:00|9510.1|9490.1|9482.6|9462.6|9516.4|9496.4|9478.9|9458.9|102
1651643400000|2022-05-04 05:50:00|9483.1|9463.1|9487.4|9467.4|9488.6|9468.6|9481.9|9461.9|42
1651643700000|2022-05-04 05:55:00|9487.6|9467.6|9489.6|9469.6|9489.6|9469.6|9485.4|9465.4|48
1651644000000|2022-05-04 06:00:00|9489.1|9469.1|9479.6|9459.6|9490.9|9470.9|9475.6|9455.6|100
1651644300000|2022-05-04 06:05:00|9479.4|9459.4|9492.6|9472.6|9495.9|9475.9|9479.1|9459.1|79
1651644600000|2022-05-04 06:10:00|9493.1|9473.1|9493.4|9473.4|9494.9|9474.9|9489.9|9469.9|71
1651644900000|2022-05-04 06:15:00|9493.6|9473.6|9506.9|9486.9|9506.9|9486.9|9491.1|9471.1|77
1651645200000|2022-05-04 06:20:00|9507.1|9487.1|9499.4|9479.4|9509.5|9489.5|9498.9|9478.9|117
1651645500000|2022-05-04 06:25:00|9499.6|9479.6|9488.1|9468.1|9500.6|9480.6|9486.9|9466.9|108
1651645800000|2022-05-04 06:30:00|9488.4|9468.4|9492.6|9472.6|9495.6|9475.6|9488.4|9468.4|136
1651646100000|2022-05-04 06:35:00|9492.4|9472.4|9493.9|9473.9|9499.1|9479.1|9489.9|9469.9|99
1651646400000|2022-05-04 06:40:00|9494.1|9474.1|9494.1|9474.1|9499.6|9479.6|9489.6|9469.6|58
1651646700000|2022-05-04 06:45:00|9494.4|9474.4|9491.6|9471.6|9494.6|9474.6|9486.4|9466.4|76
1651647000000|2022-05-04 06:50:00|9492.1|9472.1|9498.6|9478.6|9507.4|9487.4|9492.1|9472.1|95
1651647300000|2022-05-04 06:55:00|9498.9|9478.9|9501.4|9491.4|9505.4|9495.4|9486.9|9475.6|145
1651647600000|2022-05-04 07:00:00|9501.6|9491.6|9496.1|9486.1|9503.3|9493.3|9486.3|9476.3|159
1651647900000|2022-05-04 07:05:00|9495.9|9485.9|9508.4|9498.4|9521.3|9511.3|9492.9|9482.9|161
1651648200000|2022-05-04 07:10:00|9507.9|9497.9|9493.1|9483.1|9510.4|9500.4|9488.4|9478.4|159
1651648500000|2022-05-04 07:15:00|9492.9|9482.9|9485.9|9475.9|9492.9|9482.9|9477.1|9467.1|163
1651648800000|2022-05-04 07:20:00|9485.6|9475.6|9502.9|9492.9|9506.6|9496.6|9485.6|9475.6|187
1651649100000|2022-05-04 07:25:00|9502.4|9492.4|9498.1|9488.1|9502.6|9492.6|9490.9|9480.9|184
1651649400000|2022-05-04 07:30:00|9497.6|9487.6|9493.9|9483.9|9497.9|9487.9|9486.1|9476.1|149
1651649700000|2022-05-04 07:35:00|9494.9|9484.9|9502.9|9492.9|9508.1|9498.1|9491.9|9481.9|131
1651650000000|2022-05-04 07:40:00|9503.1|9493.1|9511.6|9501.6|9511.6|9501.6|9498.4|9488.4|153
1651650300000|2022-05-04 07:45:00|9511.9|9501.9|9523.6|9513.6|9527.3|9517.3|9511.9|9501.9|204
1651650600000|2022-05-04 07:50:00|9523.4|9513.4|9530.1|9520.1|9534.6|9524.6|9519.1|9509.1|138
1651650900000|2022-05-04 07:55:00|9530.4|9520.4|9527.6|9517.6|9534.1|9524.1|9522.1|9512.1|156
1651651200000|2022-05-04 08:00:00|9527.9|9517.9|9525.1|9515.1|9528.6|9518.6|9514.3|9504.3|206
1651651500000|2022-05-04 08:05:00|9524.9|9514.9|9526.1|9516.1|9526.6|9516.6|9514.4|9504.4|151
1651651800000|2022-05-04 08:10:00|9525.9|9515.9|9516.9|9506.9|9530.4|9520.4|9516.9|9506.9|150
1651652100000|2022-05-04 08:15:00|9517.9|9507.9|9507.4|9497.4|9517.9|9507.9|9503.4|9493.4|139
1651652400000|2022-05-04 08:20:00|9508.6|9498.6|9511.9|9501.9|9514.1|9504.1|9507.4|9497.4|104
1651652700000|2022-05-04 08:25:00|9512.1|9502.1|9510.9|9500.9|9514.1|9504.1|9504.6|9494.6|149
1651653000000|2022-05-04 08:30:00|9511.1|9501.1|9516.1|9506.1|9526.6|9516.6|9505.6|9495.6|185
1651653300000|2022-05-04 08:35:00|9515.9|9505.9|9513.6|9503.6|9515.9|9505.9|9505.6|9495.6|124
1651653600000|2022-05-04 08:40:00|9513.4|9503.4|9511.1|9501.1|9513.4|9503.4|9505.1|9495.1|119
1651653900000|2022-05-04 08:45:00|9510.9|9500.9|9508.6|9498.6|9515.6|9505.6|9508.1|9498.1|106
1651654200000|2022-05-04 08:50:00|9508.4|9498.4|9523.9|9513.9|9523.9|9513.9|9507.6|9497.6|126
1651654500000|2022-05-04 08:55:00|9523.6|9513.6|9510.1|9500.1|9523.6|9513.6|9509.9|9499.9|96
1651654800000|2022-05-04 09:00:00|9509.9|9499.9|9497.6|9487.6|9514.9|9504.9|9495.4|9485.4|126
1651655100000|2022-05-04 09:05:00|9497.4|9487.4|9488.4|9478.4|9500.9|9490.9|9485.4|9475.4|132
1651655400000|2022-05-04 09:10:00|9488.1|9478.1|9488.6|9478.6|9495.6|9485.6|9486.6|9476.6|92
1651655700000|2022-05-04 09:15:00|9488.4|9478.4|9482.6|9472.6|9489.1|9479.1|9481.9|9471.9|65
1651656000000|2022-05-04 09:20:00|9482.9|9472.9|9485.1|9475.1|9487.6|9477.6|9480.9|9470.9|88
1651656300000|2022-05-04 09:25:00|9485.6|9475.6|9483.6|9473.6|9487.1|9477.1|9480.1|9470.1|86
1651656600000|2022-05-04 09:30:00|9483.1|9473.1|9486.6|9476.6|9490.1|9480.1|9482.4|9472.4|133
1651656900000|2022-05-04 09:35:00|9487.6|9477.6|9480.9|9470.9|9489.8|9479.8|9478.9|9468.9|97
1651657200000|2022-05-04 09:40:00|9480.6|9470.6|9486.6|9476.6|9486.9|9476.9|9480.4|9470.4|79
1651657500000|2022-05-04 09:45:00|9486.9|9476.9|9478.6|9468.6|9491.9|9481.9|9477.6|9467.6|140
1651657800000|2022-05-04 09:50:00|9478.4|9468.4|9484.9|9474.9|9488.4|9478.4|9476.1|9466.1|155
1651658100000|2022-05-04 09:55:00|9485.1|9475.1|9492.6|9482.6|9495.5|9485.5|9485.1|9475.1|160
1651658400000|2022-05-04 10:00:00|9492.9|9482.9|9508.1|9498.1|9508.6|9498.6|9490.6|9480.6|137
1651658700000|2022-05-04 10:05:00|9508.4|9498.4|9508.1|9498.1|9511.9|9501.9|9502.6|9492.6|137
1651659000000|2022-05-04 10:10:00|9508.4|9498.4|9503.6|9493.6|9513.1|9503.1|9503.6|9493.6|107
1651659300000|2022-05-04 10:15:00|9503.1|9493.1|9511.1|9501.1|9511.4|9501.4|9498.1|9488.1|126
1651659600000|2022-05-04 10:20:00|9511.4|9501.4|9502.1|9492.1|9517.1|9507.1|9502.1|9492.1|106
1651659900000|2022-05-04 10:25:00|9501.9|9491.9|9510.9|9500.9|9516.6|9506.6|9501.1|9491.1|104
1651660200000|2022-05-04 10:30:00|9510.6|9500.6|9507.9|9497.9|9515.4|9505.4|9505.9|9495.9|117
1651660500000|2022-05-04 10:35:00|9507.6|9497.6|9508.1|9498.1|9510.6|9500.6|9506.9|9496.9|66
1651660800000|2022-05-04 10:40:00|9507.9|9497.9|9507.4|9497.4|9512.4|9502.4|9506.4|9496.4|87
1651661100000|2022-05-04 10:45:00|9507.6|9497.6|9501.6|9491.6|9510.9|9500.9|9500.6|9490.6|90
1651661400000|2022-05-04 10:50:00|9501.4|9491.4|9500.4|9490.4|9510.6|9500.6|9500.4|9490.4|124
1651661700000|2022-05-04 10:55:00|9500.6|9490.6|9503.1|9493.1|9508.1|9498.1|9496.6|9486.6|153
1651662000000|2022-05-04 11:00:00|9502.6|9492.6|9492.6|9482.6|9506.1|9496.1|9491.4|9481.4|146
1651662300000|2022-05-04 11:05:00|9493.4|9483.4|9489.6|9479.6|9495.6|9485.6|9487.4|9477.4|121
1651662600000|2022-05-04 11:10:00|9490.1|9480.1|9484.4|9474.4|9491.9|9481.9|9480.9|9470.9|113
1651662900000|2022-05-04 11:15:00|9484.6|9474.6|9486.6|9476.6|9488.4|9478.4|9481.1|9471.1|127
1651663200000|2022-05-04 11:20:00|9486.9|9476.9|9481.9|9471.9|9491.4|9481.4|9481.1|9471.1|123
1651663500000|2022-05-04 11:25:00|9481.4|9471.4|9478.9|9468.9|9484.6|9474.6|9475.9|9465.9|133
1651663800000|2022-05-04 11:30:00|9479.1|9469.1|9484.4|9474.4|9493.1|9483.1|9478.9|9468.9|165
1651664100000|2022-05-04 11:35:00|9483.9|9473.9|9481.4|9471.4|9486.6|9476.6|9479.4|9469.4|147
1651664400000|2022-05-04 11:40:00|9481.6|9471.6|9492.4|9482.4|9501.1|9491.1|9480.9|9470.9|161
1651664700000|2022-05-04 11:45:00|9492.6|9482.6|9486.9|9476.9|9496.6|9486.6|9486.9|9476.9|120
1651665000000|2022-05-04 11:50:00|9487.6|9477.6|9494.1|9484.1|9497.4|9487.4|9487.6|9477.6|121
1651665300000|2022-05-04 11:55:00|9494.6|9484.6|9497.9|9487.9|9503.4|9493.4|9491.4|9481.4|194
1651665600000|2022-05-04 12:00:00|9497.4|9487.4|9489.6|9479.6|9499.4|9489.4|9489.6|9479.6|227
1651665900000|2022-05-04 12:05:00|9489.4|9479.4|9475.6|9465.6|9489.4|9479.4|9474.9|9464.9|184
1651666200000|2022-05-04 12:10:00|9475.4|9465.4|9467.9|9457.9|9475.4|9465.4|9459.9|9449.9|250
1651666500000|2022-05-04 12:15:00|9469|9459|9461.6|9451.6|9469.5|9459.5|9454.1|9444.1|251
1651666800000|2022-05-04 12:20:00|9461.4|9451.4|9452.4|9442.4|9464.6|9454.6|9447.1|9437.1|294
1651667100000|2022-05-04 12:25:00|9452.6|9442.6|9469.9|9459.9|9469.9|9459.9|9448.6|9438.6|259
1651667400000|2022-05-04 12:30:00|9471.1|9461.1|9460.6|9450.6|9480.1|9470.1|9460.1|9450.1|182
1651667700000|2022-05-04 12:35:00|9460.9|9450.9|9454.4|9444.4|9467.4|9457.4|9452.6|9442.6|184
1651668000000|2022-05-04 12:40:00|9454.6|9444.6|9462.1|9452.1|9464.4|9454.4|9444.1|9434.1|211
1651668300000|2022-05-04 12:45:00|9461.9|9451.9|9457.1|9447.1|9468.4|9458.4|9454.9|9444.9|151
1651668600000|2022-05-04 12:50:00|9456.9|9446.9|9438.9|9428.9|9458.9|9448.9|9438.4|9428.4|176
1651668900000|2022-05-04 12:55:00|9438.6|9428.6|9432.1|9422.1|9438.6|9428.6|9423.1|9413.1|254
1651669200000|2022-05-04 13:00:00|9432.4|9422.4|9417.9|9407.9|9433.6|9423.6|9417.9|9407.9|265
1651669500000|2022-05-04 13:05:00|9417.6|9407.6|9419.4|9409.4|9424.9|9414.9|9415.6|9405.6|240
1651669800000|2022-05-04 13:10:00|9420.1|9410.1|9435.9|9425.9|9439.6|9429.6|9415.9|9405.9|268
1651670100000|2022-05-04 13:15:00|9435.6|9425.6|9428.1|9418.1|9444.1|9434.1|9426.4|9416.4|258
1651670400000|2022-05-04 13:20:00|9428.6|9418.6|9436.4|9426.4|9443.4|9433.4|9427.6|9417.6|232
1651670700000|2022-05-04 13:25:00|9436.9|9426.9|9423.4|9413.4|9441.9|9431.9|9423.4|9413.4|181
1651671000000|2022-05-04 13:30:00|9423.1|9413.1|9417.9|9407.9|9425.4|9415.4|9415.4|9405.4|217
1651671300000|2022-05-04 13:35:00|9417.6|9407.6|9416.1|9406.1|9421.9|9411.9|9410.4|9400.4|194
1651671600000|2022-05-04 13:40:00|9415.9|9405.9|9412.9|9402.9|9417.6|9407.6|9410.4|9400.4|203
1651671900000|2022-05-04 13:45:00|9412.6|9402.6|9406.1|9396.1|9413.6|9403.6|9405.4|9395.4|307
1651672200000|2022-05-04 13:50:00|9406.6|9396.6|9391.6|9381.6|9406.6|9396.6|9390.4|9380.4|314
1651672500000|2022-05-04 13:55:00|9391.4|9381.4|9383.9|9373.9|9393.4|9383.4|9381.1|9371.1|181
1651672800000|2022-05-04 14:00:00|9384.1|9374.1|9386.6|9376.6|9393.1|9383.1|9380.4|9370.4|349
1651673100000|2022-05-04 14:05:00|9387.1|9377.1|9391.9|9381.9|9392.9|9382.9|9384.1|9374.1|267
1651673400000|2022-05-04 14:10:00|9391.6|9381.6|9383.9|9373.9|9392.9|9382.9|9383.9|9373.9|199
1651673700000|2022-05-04 14:15:00|9383.6|9373.6|9385.4|9375.4|9386.9|9376.9|9380.4|9370.4|273
1651674000000|2022-05-04 14:20:00|9385.1|9375.1|9418.9|9408.9|9419.1|9409.1|9384.6|9374.6|326
1651674300000|2022-05-04 14:25:00|9419.1|9409.1|9423.9|9413.9|9424.9|9414.9|9411.8|9401.8|344
1651674600000|2022-05-04 14:30:00|9422.9|9412.9|9426.1|9416.1|9434.6|9424.6|9420.5|9410.5|344
1651674900000|2022-05-04 14:35:00|9426.6|9416.6|9444.9|9434.9|9447.1|9437.1|9426.6|9416.6|335
1651675200000|2022-05-04 14:40:00|9445.1|9435.1|9449.9|9439.9|9457.3|9447.3|9438.5|9428.5|355
1651675500000|2022-05-04 14:45:00|9450.9|9440.9|9473.9|9463.9|9479|9469|9449.1|9439.1|391
1651675800000|2022-05-04 14:50:00|9474.6|9464.6|9457.4|9447.4|9478.4|9468.4|9454.6|9444.6|295
1651676100000|2022-05-04 14:55:00|9457.1|9447.1|9495.4|9485.4|9499.3|9489.3|9456.6|9446.6|397
1651676400000|2022-05-04 15:00:00|9496|9486|9482.6|9472.6|9499.1|9489.1|9473.6|9463.6|293
1651676700000|2022-05-04 15:05:00|9482.1|9472.1|9474.9|9464.9|9489.6|9479.6|9474.1|9464.1|293
1651677000000|2022-05-04 15:10:00|9475.1|9465.1|9466.9|9456.9|9477.6|9467.6|9461.1|9446.6|219
1651677300000|2022-05-04 15:15:00|9465.9|9455.9|9465.4|9455.4|9476.6|9466.6|9459.8|9449.8|269
1651677600000|2022-05-04 15:20:00|9465.6|9455.6|9472.9|9462.9|9481.6|9471.6|9465.4|9455.4|267
1651677900000|2022-05-04 15:25:00|9473.1|9463.1|9474.4|9464.4|9481.1|9471.1|9470.9|9460.9|281
1651678200000|2022-05-04 15:30:00|9474.1|9464.1|9465.6|9455.6|9482.4|9472.4|9462.4|9452.4|260
1651678500000|2022-05-04 15:35:00|9466.1|9456.1|9466.9|9456.9|9473.1|9463.1|9462.6|9452.6|225
1651678800000|2022-05-04 15:40:00|9466.6|9456.6|9467.1|9457.1|9469.4|9459.4|9459.9|9449.9|249
1651679100000|2022-05-04 15:45:00|9467.4|9457.4|9487.4|9477.4|9489.4|9479.4|9467.1|9457.1|279
1651679400000|2022-05-04 15:50:00|9488.4|9478.4|9520.6|9510.6|9520.6|9510.6|9484.6|9474.6|267
1651679700000|2022-05-04 15:55:00|9520.9|9510.9|9515.9|9505.9|9524.1|9514.1|9503.6|9491.1|267
1651680000000|2022-05-04 16:00:00|9516.1|9506.1|9529|9519|9549.6|9539.6|9516.1|9505.9|316
1651680300000|2022-05-04 16:05:00|9529.3|9519.3|9540.1|9530.1|9543.1|9533.1|9529.3|9519.3|230
1651680600000|2022-05-04 16:10:00|9540.4|9530.4|9544.6|9534.6|9558.9|9548.9|9538.1|9528.1|283
1651680900000|2022-05-04 16:15:00|9544.9|9534.9|9536.6|9526.6|9549.9|9539.9|9534.6|9524.5|178
1651681200000|2022-05-04 16:20:00|9536.9|9526.9|9532.1|9522.1|9547.1|9537.1|9532.1|9522.1|143
1651681500000|2022-05-04 16:25:00|9531.9|9521.9|9536.1|9526.1|9544.1|9534.1|9530.1|9520.1|121
1651681800000|2022-05-04 16:30:00|9536.4|9526.4|9535.6|9525.6|9541.1|9531.1|9530.4|9520.4|163
1651682100000|2022-05-04 16:35:00|9538.6|9528.6|9535.9|9525.9|9540.6|9530.6|9529.6|9519.6|169
1651682400000|2022-05-04 16:40:00|9535.6|9525.6|9536.6|9526.6|9536.9|9526.9|9530.1|9520.1|220
1651682700000|2022-05-04 16:45:00|9537.1|9527.1|9533.6|9523.6|9539.9|9529.9|9531.6|9521.6|215
1651683000000|2022-05-04 16:50:00|9534.4|9524.4|9544.4|9534.4|9550.6|9540.6|9534.4|9524.4|233
1651683300000|2022-05-04 16:55:00|9544.6|9534.6|9547.1|9537.1|9551.8|9541.8|9539.5|9529.5|241
1651708800000|2022-05-05 00:00:00|9637.4|9617.4|9652.3|9632.3|9663.5|9643.5|9637.1|9617.1|134
1651709100000|2022-05-05 00:05:00|9652.5|9632.5|9639.3|9619.3|9653.3|9633.3|9625.8|9605.8|176
1651709400000|2022-05-05 00:10:00|9639.5|9619.5|9637.6|9617.6|9643.1|9623.1|9636.1|9616.1|136
1651709700000|2022-05-05 00:15:00|9638.4|9618.4|9648.1|9628.1|9649.1|9629.1|9635.6|9615.6|95
1651710000000|2022-05-05 00:20:00|9647.4|9627.4|9645.9|9625.9|9655.9|9635.9|9642.6|9622.6|121
1651710300000|2022-05-05 00:25:00|9646.4|9626.4|9642.1|9622.1|9654.9|9634.9|9639.1|9619.1|135
1651710600000|2022-05-05 00:30:00|9642.3|9622.3|9647.6|9627.6|9648.9|9628.9|9640.4|9620.4|122
1651710900000|2022-05-05 00:35:00|9647.9|9627.9|9648.1|9628.1|9654.4|9634.4|9646.6|9626.6|104
1651711200000|2022-05-05 00:40:00|9648.4|9628.4|9656.9|9636.9|9659.6|9639.6|9648.4|9628.4|135
1651711500000|2022-05-05 00:45:00|9656.6|9636.6|9659.6|9639.6|9659.6|9639.6|9650.4|9630.4|90
1651711800000|2022-05-05 00:50:00|9659.4|9639.4|9668.9|9648.9|9669.1|9649.1|9659.4|9639.4|128
1651712100000|2022-05-05 00:55:00|9668.6|9648.6|9688.5|9668.5|9694.4|9674.4|9666.6|9646.6|209
1651712400000|2022-05-05 01:00:00|9688.8|9668.8|9730.1|9710.1|9749.3|9729.3|9688.8|9668.8|759
1651712700000|2022-05-05 01:05:00|9730.4|9710.4|9755.3|9735.3|9758.9|9738.9|9728.6|9708.6|524
1651713000000|2022-05-05 01:10:00|9754.6|9734.6|9762.1|9742.1|9766.6|9746.6|9751.9|9731.9|466
1651713300000|2022-05-05 01:15:00|9761.4|9741.4|9752.9|9732.9|9766.6|9746.6|9746.9|9726.9|494
1651713600000|2022-05-05 01:20:00|9752.6|9732.6|9763.9|9743.9|9778.4|9758.4|9752.4|9732.4|415
1651713900000|2022-05-05 01:25:00|9763.6|9743.6|9766.6|9746.6|9772|9752|9750.9|9730.9|400
1651714200000|2022-05-05 01:30:00|9765.9|9745.9|9765.9|9745.9|9771.1|9751.1|9759.1|9739.1|277
1651714500000|2022-05-05 01:35:00|9765|9745|9752.1|9732.1|9776.9|9756.9|9751.9|9731.9|363
1651714800000|2022-05-05 01:40:00|9752.4|9732.4|9753.1|9733.1|9753.4|9733.4|9740.5|9720.5|335
1651715100000|2022-05-05 01:45:00|9752.1|9732.1|9746.1|9726.1|9754.1|9734.1|9739.9|9719.9|245
1651715400000|2022-05-05 01:50:00|9745.4|9725.4|9730.9|9710.9|9746.9|9726.9|9730.4|9710.4|215
1651715700000|2022-05-05 01:55:00|9731.1|9711.1|9733.9|9713.9|9737.9|9717.9|9729.4|9709.4|245
1651716000000|2022-05-05 02:00:00|9733.6|9713.6|9731.1|9711.1|9734.6|9714.6|9722.4|9702.4|279
1651716300000|2022-05-05 02:05:00|9730.9|9710.9|9743.9|9723.9|9744.9|9724.9|9730.1|9710.1|252
1651716600000|2022-05-05 02:10:00|9744.1|9724.1|9747.6|9727.6|9752.1|9732.1|9741.9|9721.9|343
1651716900000|2022-05-05 02:15:00|9747.9|9727.9|9749.1|9729.1|9751.6|9731.6|9746.4|9726.4|122
1651717200000|2022-05-05 02:20:00|9749.4|9729.4|9741.4|9721.4|9749.4|9729.4|9735.4|9715.4|162
1651717500000|2022-05-05 02:25:00|9740.9|9720.9|9740.4|9720.4|9741.9|9721.9|9735.9|9715.9|87
1651717800000|2022-05-05 02:30:00|9740.9|9720.9|9745.9|9725.9|9745.9|9725.9|9735.4|9715.4|252
1651718100000|2022-05-05 02:35:00|9744|9724|9741.8|9721.8|9750.9|9730.9|9739.1|9719.1|247
1651718400000|2022-05-05 02:40:00|9741.9|9721.9|9747.6|9727.6|9749.6|9729.6|9741.6|9721.6|202
1651718700000|2022-05-05 02:45:00|9747.4|9727.4|9747.4|9727.4|9748.1|9728.1|9742.6|9722.6|178
1651719000000|2022-05-05 02:50:00|9747.1|9727.1|9753.9|9733.9|9754.4|9734.4|9746.6|9726.6|281
1651719300000|2022-05-05 02:55:00|9753.6|9733.6|9751.4|9731.4|9754.9|9734.9|9741.4|9721.4|184
1651719600000|2022-05-05 03:00:00|9752.1|9732.1|9745.4|9725.4|9753.4|9733.4|9744.4|9724.4|110
1651719900000|2022-05-05 03:05:00|9745.1|9725.1|9748.6|9728.6|9751.1|9731.1|9744.4|9724.4|129
1651720200000|2022-05-05 03:10:00|9748.4|9728.4|9751.6|9731.6|9752.6|9732.6|9744.1|9724.1|164
1651720500000|2022-05-05 03:15:00|9751.9|9731.9|9751.6|9731.6|9754.1|9734.1|9748.6|9728.6|148
1651720800000|2022-05-05 03:20:00|9751.4|9731.4|9750.9|9730.9|9751.6|9731.6|9744.4|9724.4|180
1651721100000|2022-05-05 03:25:00|9749.6|9729.6|9747.9|9727.9|9751.9|9731.9|9746.4|9726.4|231
1651721400000|2022-05-05 03:30:00|9747.6|9727.6|9751.6|9731.6|9751.6|9731.6|9742.1|9722.1|124
1651721700000|2022-05-05 03:35:00|9751.4|9731.4|9751.9|9731.9|9752.6|9732.6|9749.4|9729.4|88
1651722000000|2022-05-05 03:40:00|9752.1|9732.1|9751.5|9731.5|9752.9|9732.9|9751.5|9731.5|36
1651722300000|2022-05-05 03:45:00|9751.1|9731.1|9748.6|9728.6|9751.1|9731.1|9746.4|9726.4|38
1651722600000|2022-05-05 03:50:00|9748.4|9728.4|9743.9|9723.9|9748.6|9728.6|9743.4|9723.4|75
1651722900000|2022-05-05 03:55:00|9743.6|9723.6|9745.9|9725.9|9747.6|9727.6|9742.4|9722.4|95
1651723200000|2022-05-05 04:00:00|9745.6|9725.6|9743.9|9723.9|9747.4|9727.4|9742.1|9722.1|70
1651723500000|2022-05-05 04:05:00|9744.8|9724.8|9744.9|9724.9|9746.1|9726.1|9741.6|9721.6|69
1651723800000|2022-05-05 04:10:00|9744.6|9724.6|9743.1|9723.1|9744.6|9724.6|9742.9|9722.9|33
1651724100000|2022-05-05 04:15:00|9742.6|9722.6|9742.4|9722.4|9743.6|9723.6|9741.1|9721.1|62
1651724400000|2022-05-05 04:20:00|9742.1|9722.1|9742.6|9722.6|9743.6|9723.6|9741.1|9721.1|78
1651724700000|2022-05-05 04:25:00|9743.9|9723.9|9738.6|9718.6|9743.9|9723.9|9738.4|9718.4|66
1651725000000|2022-05-05 04:30:00|9739.1|9719.1|9740.1|9720.1|9740.6|9720.6|9738.9|9718.9|56
1651725300000|2022-05-05 04:35:00|9739.9|9719.9|9736.1|9716.1|9741.6|9721.6|9736.1|9716.1|75
1651725600000|2022-05-05 04:40:00|9735.9|9715.9|9730.6|9710.6|9738.1|9718.1|9730.6|9710.6|125
1651725900000|2022-05-05 04:45:00|9730.9|9710.9|9732.9|9712.9|9733.1|9713.1|9729.9|9709.9|67
1651726200000|2022-05-05 04:50:00|9732.6|9712.6|9735.4|9715.4|9736.6|9716.6|9730.6|9710.6|45
1651726500000|2022-05-05 04:55:00|9734.9|9714.9|9735.6|9715.6|9736.1|9716.1|9731.6|9711.6|45
1651726800000|2022-05-05 05:00:00|9735.4|9715.4|9735.6|9715.6|9738.6|9718.6|9734.1|9714.1|87
1651727100000|2022-05-05 05:05:00|9734.4|9714.4|9730.6|9710.6|9735.1|9715.1|9729.4|9709.4|121
1651727400000|2022-05-05 05:10:00|9730.4|9710.4|9740.6|9720.6|9740.8|9720.8|9729.9|9709.9|90
1651727700000|2022-05-05 05:15:00|9740.4|9720.4|9738.6|9718.6|9746.1|9726.1|9738.4|9718.4|103
1651728000000|2022-05-05 05:20:00|9738.1|9718.1|9744.1|9724.1|9747.1|9727.1|9736.9|9716.9|131
1651728300000|2022-05-05 05:25:00|9744.6|9724.6|9740.1|9720.1|9746.1|9726.1|9739.4|9719.4|135
1651728600000|2022-05-05 05:30:00|9740.4|9720.4|9743.6|9723.6|9751.1|9731.1|9740.1|9720.1|247
1651728900000|2022-05-05 05:35:00|9743.9|9723.9|9745.6|9725.6|9752.4|9732.4|9740.6|9720.6|167
1651729200000|2022-05-05 05:40:00|9745.4|9725.4|9734.9|9714.9|9747.1|9727.1|9733.4|9713.4|191
1651729500000|2022-05-05 05:45:00|9735.1|9715.1|9734.4|9714.4|9737.4|9717.4|9730.9|9710.9|143
1651729800000|2022-05-05 05:50:00|9734.6|9714.6|9737.4|9717.4|9737.9|9717.9|9732.4|9712.4|149
1651730100000|2022-05-05 05:55:00|9737.6|9717.6|9738.9|9718.9|9738.9|9718.9|9735.9|9715.9|129
1651730400000|2022-05-05 06:00:00|9738.6|9718.6|9743.1|9723.1|9743.1|9723.1|9730.6|9710.6|157
1651730700000|2022-05-05 06:05:00|9742.6|9722.6|9736.6|9716.6|9742.6|9722.6|9733.4|9713.4|176
1651731000000|2022-05-05 06:10:00|9736.4|9716.4|9726.9|9706.9|9737.9|9717.9|9725.6|9705.6|189
1651731300000|2022-05-05 06:15:00|9726.4|9706.4|9731.4|9711.4|9738.6|9718.6|9726.1|9706.1|184
1651731600000|2022-05-05 06:20:00|9731.1|9711.1|9729.9|9709.9|9732.1|9712.1|9722.9|9702.9|273
1651731900000|2022-05-05 06:25:00|9729.6|9709.6|9715.1|9695.1|9729.6|9709.6|9712.9|9692.9|333
1651732200000|2022-05-05 06:30:00|9714.9|9694.9|9705.9|9685.9|9718.9|9698.9|9705.4|9685.4|328
1651732500000|2022-05-05 06:35:00|9705.4|9685.4|9711.9|9691.9|9712.6|9692.6|9704.1|9684.1|214
1651732800000|2022-05-05 06:40:00|9711.4|9691.4|9712.6|9692.6|9720.1|9700.1|9709.1|9689.1|194
1651733100000|2022-05-05 06:45:00|9713.9|9693.9|9701.9|9681.9|9717.6|9697.6|9701.1|9681.1|213
1651733400000|2022-05-05 06:50:00|9702.4|9682.4|9687.4|9667.4|9702.4|9682.4|9687.4|9667.4|340
1651733700000|2022-05-05 06:55:00|9687.9|9667.9|9683.1|9673.1|9690.4|9675.6|9675.6|9665.6|334
1651734000000|2022-05-05 07:00:00|9683.9|9673.9|9663.4|9653.4|9685.9|9675.9|9661.6|9651.6|229
1651734300000|2022-05-05 07:05:00|9662.9|9652.9|9655.1|9645.1|9668.6|9658.6|9647.9|9637.9|233
1651734600000|2022-05-05 07:10:00|9654.1|9644.1|9652.1|9642.1|9658.6|9648.6|9649.4|9639.4|167
1651734900000|2022-05-05 07:15:00|9652.4|9642.4|9645.4|9635.4|9656.6|9646.6|9640.9|9630.9|199
1651735200000|2022-05-05 07:20:00|9645.1|9635.1|9644.1|9634.1|9655.1|9645.1|9640.9|9630.9|221
1651735500000|2022-05-05 07:25:00|9643.9|9633.9|9652.9|9642.9|9657.6|9647.6|9634.6|9624.6|209
1651735800000|2022-05-05 07:30:00|9653.4|9643.4|9659.1|9649.1|9661.6|9651.6|9652.4|9642.4|162
1651736100000|2022-05-05 07:35:00|9659.4|9649.4|9652.1|9642.1|9660.6|9650.6|9650.9|9640.9|173
1651736400000|2022-05-05 07:40:00|9652.4|9642.4|9666.6|9656.6|9672.1|9662.1|9650.4|9640.4|188
1651736700000|2022-05-05 07:45:00|9666.9|9656.9|9664.1|9654.1|9667.1|9657.1|9660.6|9650.6|156
1651737000000|2022-05-05 07:50:00|9663.4|9653.4|9665.1|9655.1|9666.1|9656.1|9660.1|9650.1|138
1651737300000|2022-05-05 07:55:00|9664.9|9654.9|9670.4|9660.4|9677.9|9667.9|9664.9|9654.9|166
1651737600000|2022-05-05 08:00:00|9670.6|9660.6|9635.6|9625.6|9670.9|9660.9|9634.1|9624.1|243
1651737900000|2022-05-05 08:05:00|9635.9|9625.9|9626.9|9616.9|9638.4|9628.4|9617.6|9607.6|186
1651738200000|2022-05-05 08:10:00|9626.4|9616.4|9613.4|9603.4|9626.4|9616.4|9610.1|9600.1|232
1651738500000|2022-05-05 08:15:00|9613.1|9603.1|9606.9|9596.9|9620.6|9610.6|9606.6|9596.6|274
1651738800000|2022-05-05 08:20:00|9606.4|9596.4|9611.1|9601.1|9616.6|9606.6|9602.4|9592.4|134
1651739100000|2022-05-05 08:25:00|9611.4|9601.4|9622.1|9612.1|9624.6|9614.6|9611.4|9601.4|159
1651739400000|2022-05-05 08:30:00|9621.9|9611.9|9631.1|9621.1|9631.4|9621.4|9620.4|9610.4|195
1651739700000|2022-05-05 08:35:00|9631.4|9621.4|9621.1|9611.1|9631.6|9621.6|9620.4|9610.4|175
1651740000000|2022-05-05 08:40:00|9621.6|9611.6|9613.4|9603.4|9622.6|9612.6|9610.9|9600.9|110
1651740300000|2022-05-05 08:45:00|9613.1|9603.1|9625.6|9615.6|9630.1|9620.1|9612.1|9602.1|210
1651740600000|2022-05-05 08:50:00|9626.4|9616.4|9622.1|9612.1|9634.9|9624.9|9621.9|9611.9|205
1651740900000|2022-05-05 08:55:00|9621.9|9611.9|9637.6|9627.6|9639.1|9629.1|9619.1|9609.1|160
1651741200000|2022-05-05 09:00:00|9639.6|9629.6|9631.4|9621.4|9639.6|9629.6|9626.9|9616.9|121
1651741500000|2022-05-05 09:05:00|9631.1|9621.1|9628.1|9618.1|9631.1|9621.1|9625.9|9615.9|93
1651741800000|2022-05-05 09:10:00|9627.6|9617.6|9621.4|9611.4|9628.9|9618.9|9615.9|9605.9|121
1651742100000|2022-05-05 09:15:00|9621.9|9611.9|9623.1|9613.1|9625.6|9615.6|9619.1|9609.1|98
1651742400000|2022-05-05 09:20:00|9622.9|9612.9|9627.1|9617.1|9632.9|9622.9|9622.9|9612.9|84
1651742700000|2022-05-05 09:25:00|9627.4|9617.4|9622.4|9612.4|9631.9|9621.9|9622.4|9612.4|71
1651743000000|2022-05-05 09:30:00|9622.1|9612.1|9613.4|9603.4|9626.6|9616.6|9612.4|9602.4|150
1651743300000|2022-05-05 09:35:00|9613.6|9603.6|9611.6|9601.6|9618.9|9608.9|9611.1|9601.1|149
1651743600000|2022-05-05 09:40:00|9611.4|9601.4|9613.4|9603.4|9617.1|9607.1|9609.1|9599.1|123
1651743900000|2022-05-05 09:45:00|9613.1|9603.1|9603.1|9593.1|9615.6|9605.6|9603.1|9593.1|134
1651744200000|2022-05-05 09:50:00|9604.6|9594.6|9600.9|9590.9|9604.6|9594.6|9596.4|9586.4|121
1651744500000|2022-05-05 09:55:00|9600.6|9590.6|9602.6|9592.6|9606.1|9596.1|9595.6|9585.6|120
1651744800000|2022-05-05 10:00:00|9602.9|9592.9|9607.9|9597.9|9612.9|9602.9|9596.9|9586.9|180
1651745100000|2022-05-05 10:05:00|9608.1|9598.1|9609.4|9599.4|9610.9|9600.9|9603.6|9593.6|175
1651745400000|2022-05-05 10:10:00|9609.1|9599.1|9601.6|9591.6|9609.1|9599.1|9594|9584|162
1651745700000|2022-05-05 10:15:00|9602.1|9592.1|9592.6|9582.6|9604.1|9594.1|9591.6|9581.6|137
1651746000000|2022-05-05 10:20:00|9592.4|9582.4|9585.9|9575.9|9592.4|9582.4|9579.9|9569.9|160
1651746300000|2022-05-05 10:25:00|9586.1|9576.1|9581.9|9571.9|9590.4|9580.4|9577.1|9567.1|140
1651746600000|2022-05-05 10:30:00|9582.4|9572.4|9580.6|9570.6|9590.1|9580.1|9579.1|9569.1|134
1651746900000|2022-05-05 10:35:00|9581.1|9571.1|9582.9|9572.9|9586.6|9576.6|9579.6|9569.6|113
1651747200000|2022-05-05 10:40:00|9582.6|9572.6|9574.1|9564.1|9582.6|9572.6|9570.9|9560.9|112
1651747500000|2022-05-05 10:45:00|9573.1|9563.1|9571.1|9561.1|9574.6|9564.6|9563.4|9553.4|130
1651747800000|2022-05-05 10:50:00|9571.4|9561.4|9577.4|9567.4|9579.6|9569.6|9571.1|9561.1|132
1651748100000|2022-05-05 10:55:00|9575.4|9565.4|9567.6|9557.6|9578.6|9568.6|9567.1|9557.1|120
1651748400000|2022-05-05 11:00:00|9567.4|9557.4|9565.6|9555.6|9574.1|9564.1|9561.1|9551.1|205
1651748700000|2022-05-05 11:05:00|9565.4|9555.4|9569.1|9559.1|9577.4|9567.4|9563.9|9553.9|153
1651749000000|2022-05-05 11:10:00|9568.9|9558.9|9564.4|9554.4|9571.9|9561.9|9558.4|9548.4|159
1651749300000|2022-05-05 11:15:00|9564.1|9554.1|9566.4|9556.4|9574.1|9564.1|9559.9|9549.9|164
1651749600000|2022-05-05 11:20:00|9566.1|9556.1|9565.6|9555.6|9566.1|9556.1|9555.9|9545.9|188
1651749900000|2022-05-05 11:25:00|9564.9|9554.9|9551.4|9541.4|9564.9|9554.9|9551.1|9541.1|203
1651750200000|2022-05-05 11:30:00|9551.1|9541.1|9547.1|9537.1|9559.9|9549.9|9545.4|9535.4|204
1651750500000|2022-05-05 11:35:00|9546.6|9536.6|9553.9|9543.9|9554.6|9544.6|9544.4|9534.4|200
1651750800000|2022-05-05 11:40:00|9553.6|9543.6|9557.9|9547.9|9559.4|9549.4|9551.1|9541.1|152
1651751100000|2022-05-05 11:45:00|9558.1|9548.1|9552.6|9542.6|9558.9|9548.9|9552.4|9542.4|131
1651751400000|2022-05-05 11:50:00|9551.9|9541.9|9549.9|9539.9|9564.4|9554.4|9549.4|9539.4|165
1651751700000|2022-05-05 11:55:00|9549.6|9539.6|9544.6|9534.6|9553.1|9543.1|9540.6|9530.6|243
1651752000000|2022-05-05 12:00:00|9544.4|9534.4|9544.1|9534.1|9551.1|9541.1|9542.1|9532.1|261
1651752300000|2022-05-05 12:05:00|9546.1|9536.1|9561.4|9551.4|9562.4|9552.4|9540.9|9530.9|235
1651752600000|2022-05-05 12:10:00|9561.1|9551.1|9549.9|9539.9|9562.6|9552.6|9542.6|9532.6|232
1651752900000|2022-05-05 12:15:00|9548.6|9538.6|9556.9|9546.9|9558.4|9548.4|9543.6|9533.6|255
1651753200000|2022-05-05 12:20:00|9557.1|9547.1|9552.1|9542.1|9565.9|9555.9|9550.9|9540.9|290
1651753500000|2022-05-05 12:25:00|9551.6|9541.6|9548.9|9538.9|9558.1|9548.1|9547.9|9537.9|201
1651753800000|2022-05-05 12:30:00|9548.6|9538.6|9560.1|9550.1|9562.9|9552.9|9548.6|9538.6|252
1651754100000|2022-05-05 12:35:00|9559.9|9549.9|9565.4|9555.4|9567.6|9557.6|9558.6|9548.6|222
1651754400000|2022-05-05 12:40:00|9565.1|9555.1|9561.6|9551.6|9566.4|9556.4|9560.4|9550.4|156
1651754700000|2022-05-05 12:45:00|9561.9|9551.9|9563.9|9553.9|9568.4|9558.4|9558.4|9548.4|201
1651755000000|2022-05-05 12:50:00|9564.1|9554.1|9568.4|9558.4|9574.4|9564.4|9564.1|9554.1|185
1651755300000|2022-05-05 12:55:00|9568.1|9558.1|9582.4|9572.4|9588|9578|9566.6|9556.6|278
1651755600000|2022-05-05 13:00:00|9582|9572|9554.4|9544.4|9596.4|9586.4|9551.1|9541.1|704
1651755900000|2022-05-05 13:05:00|9553.9|9543.9|9578.9|9568.9|9586.8|9573.6|9551.8|9541.8|515
1651756200000|2022-05-05 13:10:00|9578.6|9568.6|9599.1|9589.1|9600.4|9590.4|9574.9|9564.9|418
1651756500000|2022-05-05 13:15:00|9598.6|9588.6|9584.9|9574.9|9598.6|9588.6|9583.1|9573.1|377
1651756800000|2022-05-05 13:20:00|9584.6|9574.6|9577.6|9567.6|9584.9|9574.9|9570.9|9560.9|332
1651757100000|2022-05-05 13:25:00|9577.4|9567.4|9576.6|9566.6|9581.1|9571.1|9568.4|9558.4|386
1651757400000|2022-05-05 13:30:00|9576.9|9566.9|9575.1|9565.1|9581.9|9571.9|9571.1|9561.1|462
1651757700000|2022-05-05 13:35:00|9574.6|9564.6|9568.4|9558.4|9580.1|9570.1|9562.6|9552.6|383
1651758000000|2022-05-05 13:40:00|9567.9|9557.9|9572.1|9562.1|9587.4|9577.4|9565.9|9555.9|304
1651758300000|2022-05-05 13:45:00|9571.9|9561.9|9537.3|9527.3|9571.9|9561.9|9535.3|9525.3|616
1651758600000|2022-05-05 13:50:00|9536.8|9526.8|9544.1|9534.1|9546.9|9536.9|9535.1|9525.1|382
1651758900000|2022-05-05 13:55:00|9543.9|9533.9|9541.4|9531.4|9555.1|9545.1|9538.9|9528.9|395
1651759200000|2022-05-05 14:00:00|9541.6|9531.6|9533.6|9523.6|9542.9|9532.9|9529.4|9519.4|544
1651759500000|2022-05-05 14:05:00|9533.1|9523.1|9538.1|9528.1|9549.3|9539.3|9531.1|9521.1|541
1651759800000|2022-05-05 14:10:00|9538.4|9528.4|9556.1|9546.1|9556.4|9546.4|9534.9|9524.9|437
1651760100000|2022-05-05 14:15:00|9555.6|9545.6|9566.1|9556.1|9566.9|9556.9|9549.4|9539.4|407
1651760400000|2022-05-05 14:20:00|9565.9|9555.9|9555.9|9545.9|9567.1|9557.1|9548.1|9538.1|389
1651760700000|2022-05-05 14:25:00|9556.1|9546.1|9549.6|9539.6|9558.4|9548.4|9548.4|9538.4|382
1651761000000|2022-05-05 14:30:00|9549.9|9539.9|9555.9|9545.9|9566.4|9556.4|9549.1|9539.1|356
1651761300000|2022-05-05 14:35:00|9556.4|9546.4|9564.9|9554.9|9565.4|9555.4|9556.4|9546.4|358
1651761600000|2022-05-05 14:40:00|9564.6|9554.6|9521.4|9511.4|9566.1|9556.1|9520.4|9510.4|514
1651761900000|2022-05-05 14:45:00|9521.6|9511.6|9501.8|9491.8|9522.4|9512.4|9490.1|9480.1|611
1651762200000|2022-05-05 14:50:00|9501.5|9491.5|9502.9|9492.9|9510.6|9500.6|9494.5|9484.5|505
1651762500000|2022-05-05 14:55:00|9503.4|9493.4|9501.1|9491.1|9513.6|9503.6|9494.6|9484.6|461
1651762800000|2022-05-05 15:00:00|9500.4|9490.4|9495.9|9485.9|9503.1|9493.1|9490.6|9480.6|383
1651763100000|2022-05-05 15:05:00|9496.6|9486.6|9481.1|9471.1|9498.9|9488.9|9478.9|9468.9|414
1651763400000|2022-05-05 15:10:00|9481.6|9471.6|9467.6|9457.6|9482.4|9472.4|9451.8|9441.8|514
1651763700000|2022-05-05 15:15:00|9467.4|9457.4|9468.4|9458.4|9478.4|9468.4|9465.9|9455.9|458
1651764000000|2022-05-05 15:20:00|9468.9|9458.9|9451.6|9441.6|9469.4|9459.4|9449.4|9439.4|446
1651764300000|2022-05-05 15:25:00|9451.4|9441.4|9463.9|9453.9|9463.9|9453.9|9447.4|9437.4|429
1651764600000|2022-05-05 15:30:00|9463.6|9453.6|9487.1|9477.1|9495.4|9485.4|9462.4|9452.4|413
1651764900000|2022-05-05 15:35:00|9487.4|9477.4|9486.6|9476.6|9501.1|9491.1|9486.1|9476.1|426
1651765200000|2022-05-05 15:40:00|9486.9|9476.9|9493.9|9483.9|9494.4|9484.4|9480.9|9470.9|371
1651765500000|2022-05-05 15:45:00|9494.1|9484.1|9500.1|9490.1|9503.4|9493.4|9486.6|9476.6|351
1651765800000|2022-05-05 15:50:00|9498.9|9488.9|9461.6|9451.6|9499.4|9489.4|9457.9|9447.9|365
1651766100000|2022-05-05 15:55:00|9461.4|9451.4|9462.4|9452.4|9470.6|9460.6|9460.4|9450.4|345
1651766400000|2022-05-05 16:00:00|9462.1|9452.1|9452.4|9442.4|9466.1|9456.1|9451.9|9441.9|274
1651766700000|2022-05-05 16:05:00|9452.6|9442.6|9452.1|9442.1|9467.9|9457.9|9450.9|9440.9|325
1651767000000|2022-05-05 16:10:00|9452.4|9442.4|9444.9|9434.9|9452.6|9442.6|9438.6|9428.6|453
1651767300000|2022-05-05 16:15:00|9444.6|9434.6|9467.6|9457.6|9467.6|9457.6|9442.4|9432.4|430
1651767600000|2022-05-05 16:20:00|9466.6|9456.6|9449.6|9439.6|9466.9|9456.9|9447.4|9437.4|336
1651767900000|2022-05-05 16:25:00|9449.9|9439.9|9473.9|9463.9|9476.4|9466.4|9449.4|9439.4|293
1651768200000|2022-05-05 16:30:00|9473.6|9463.6|9470.9|9460.9|9480.9|9470.9|9469.6|9459.6|392
1651768500000|2022-05-05 16:35:00|9465.9|9455.9|9453.4|9443.4|9465.9|9455.9|9451.1|9441.1|351
1651768800000|2022-05-05 16:40:00|9452.4|9442.4|9459.6|9449.6|9462.6|9452.6|9452.4|9442.4|271
1651769100000|2022-05-05 16:45:00|9460.1|9450.1|9445.6|9435.6|9461.4|9451.4|9445.4|9435.4|315
1651769400000|2022-05-05 16:50:00|9446.6|9436.6|9478.9|9468.9|9483.6|9473.6|9445.4|9435.4|323
1651769700000|2022-05-05 16:55:00|9479.1|9469.1|9467.5|9457.5|9480.9|9470.9|9456.8|9446.8|297
1651795200000|2022-05-06 00:00:00|9480|9460|9480.9|9460.9|9484.1|9464.1|9478.3|9458.3|61
1651795500000|2022-05-06 00:05:00|9480.3|9460.3|9477.6|9457.6|9481|9461|9473.4|9453.4|145
1651795800000|2022-05-06 00:10:00|9477.9|9457.9|9471.4|9451.4|9478.4|9458.4|9471.1|9451.1|144
1651796100000|2022-05-06 00:15:00|9471.9|9451.9|9491.6|9471.6|9493.1|9473.1|9471.4|9451.4|239
1651796400000|2022-05-06 00:20:00|9491.4|9471.4|9495.1|9475.1|9500.4|9480.4|9491|9471|157
1651796700000|2022-05-06 00:25:00|9494.1|9474.1|9492.1|9472.1|9495.4|9475.4|9488.4|9468.4|131
1651797000000|2022-05-06 00:30:00|9491.9|9471.9|9486.9|9466.9|9491.9|9471.9|9476.9|9456.9|165
1651797300000|2022-05-06 00:35:00|9487.1|9467.1|9481.4|9461.4|9488.1|9468.1|9479.1|9459.1|120
1651797600000|2022-05-06 00:40:00|9481.1|9461.1|9487.1|9467.1|9489.4|9469.4|9480.1|9460.1|112
1651797900000|2022-05-06 00:45:00|9486.9|9466.9|9481.6|9461.6|9486.9|9466.9|9477.1|9457.1|147
1651798200000|2022-05-06 00:50:00|9481.4|9461.4|9480.9|9460.9|9483.4|9463.4|9477.6|9457.6|184
1651798500000|2022-05-06 00:55:00|9481.1|9461.1|9480.6|9460.6|9483.6|9463.6|9471.9|9451.9|183
1651798800000|2022-05-06 01:00:00|9480.9|9460.9|9487.4|9467.4|9488.1|9468.1|9473.4|9453.4|372
1651799100000|2022-05-06 01:05:00|9487.6|9467.6|9499.4|9479.4|9501.1|9481.1|9483.4|9463.4|317
1651799400000|2022-05-06 01:10:00|9498.9|9478.9|9490.4|9470.4|9508.4|9488.4|9489.1|9469.1|330
1651799700000|2022-05-06 01:15:00|9490.1|9470.1|9503.1|9483.1|9505.9|9485.9|9487.9|9467.9|286
1651800000000|2022-05-06 01:20:00|9502.9|9482.9|9503.6|9483.6|9507.6|9487.6|9494.1|9474.1|424
1651800300000|2022-05-06 01:25:00|9503.1|9483.1|9514.1|9494.1|9514.9|9494.9|9502.1|9482.1|293
1651800600000|2022-05-06 01:30:00|9513.9|9493.9|9473.6|9453.6|9513.9|9493.9|9473.4|9453.4|402
1651800900000|2022-05-06 01:35:00|9473.4|9453.4|9467.6|9447.6|9478.6|9458.6|9458.1|9438.1|339
1651801200000|2022-05-06 01:40:00|9468.6|9448.6|9467.4|9447.4|9474.9|9454.9|9463.6|9443.6|291
1651801500000|2022-05-06 01:45:00|9466.9|9446.9|9440.6|9420.6|9472.9|9452.9|9430.1|9410.1|382
1651801800000|2022-05-06 01:50:00|9440.9|9420.9|9463.6|9443.6|9467.4|9447.4|9439.9|9419.9|286
1651802100000|2022-05-06 01:55:00|9463.4|9443.4|9454.4|9434.4|9470.1|9450.1|9453.6|9433.6|320
1651802400000|2022-05-06 02:00:00|9455.1|9435.1|9459.9|9439.9|9463.6|9443.6|9452.9|9432.9|195
1651802700000|2022-05-06 02:05:00|9459.6|9439.6|9461.1|9441.1|9463.4|9443.4|9452.9|9432.9|242
1651803000000|2022-05-06 02:10:00|9460.6|9440.6|9465.9|9445.9|9469.4|9449.4|9458.6|9438.6|184
1651803300000|2022-05-06 02:15:00|9466.6|9446.6|9468.1|9448.1|9471.9|9451.9|9464.6|9444.6|181
1651803600000|2022-05-06 02:20:00|9469.1|9449.1|9465.9|9445.9|9469.1|9449.1|9459.6|9439.6|176
1651803900000|2022-05-06 02:25:00|9465.6|9445.6|9471.6|9451.6|9477.1|9457.1|9465.6|9445.6|179
1651804200000|2022-05-06 02:30:00|9471.9|9451.9|9474.4|9454.4|9482.1|9462.1|9471.1|9451.1|245
1651804500000|2022-05-06 02:35:00|9474.6|9454.6|9476.1|9456.1|9477.1|9457.1|9472.1|9452.1|237
1651804800000|2022-05-06 02:40:00|9475.9|9455.9|9470.1|9450.1|9477.1|9457.1|9468.6|9448.6|143
1651805100000|2022-05-06 02:45:00|9469.6|9449.6|9474.1|9454.1|9476.6|9456.6|9463.9|9443.9|115
1651805400000|2022-05-06 02:50:00|9474.6|9454.6|9487.1|9467.1|9487.4|9467.4|9474.4|9454.4|207
1651805700000|2022-05-06 02:55:00|9487.4|9467.4|9478.9|9458.9|9490.9|9470.9|9478.4|9458.4|233
1651806000000|2022-05-06 03:00:00|9479.1|9459.1|9487.4|9467.4|9492.1|9472.1|9479.1|9459.1|204
1651806300000|2022-05-06 03:05:00|9487.6|9467.6|9482.4|9462.4|9488.9|9468.9|9478.6|9458.6|166
1651806600000|2022-05-06 03:10:00|9482.1|9462.1|9484.1|9464.1|9486.4|9466.4|9481.4|9461.4|101
1651806900000|2022-05-06 03:15:00|9483.9|9463.9|9490.6|9470.6|9490.6|9470.6|9481.9|9461.9|130
1651807200000|2022-05-06 03:20:00|9490.9|9470.9|9487.4|9467.4|9493.6|9473.6|9485.4|9465.4|186
1651807500000|2022-05-06 03:25:00|9487.6|9467.6|9487.9|9467.9|9492.9|9472.9|9485.6|9465.6|111
1651807800000|2022-05-06 03:30:00|9487.6|9467.6|9489.6|9469.6|9490.1|9470.1|9478.4|9458.4|159
1651808100000|2022-05-06 03:35:00|9490.1|9470.1|9490.9|9470.9|9494.1|9474.1|9490.1|9470.1|75
1651808400000|2022-05-06 03:40:00|9490.6|9470.6|9490.1|9470.1|9490.9|9470.9|9486.1|9466.1|91
1651808700000|2022-05-06 03:45:00|9490.4|9470.4|9492.6|9472.6|9493.4|9473.4|9489.6|9469.6|89
1651809000000|2022-05-06 03:50:00|9492.9|9472.9|9503.1|9483.1|9503.6|9483.6|9492.6|9472.6|102
1651809300000|2022-05-06 03:55:00|9503.4|9483.4|9495.4|9475.4|9503.6|9483.6|9494.1|9474.1|125
1651809600000|2022-05-06 04:00:00|9494.9|9474.9|9497.4|9477.4|9499.1|9479.1|9493.1|9473.1|87
1651809900000|2022-05-06 04:05:00|9497.6|9477.6|9491.1|9471.1|9497.9|9477.9|9487.4|9467.4|103
1651810200000|2022-05-06 04:10:00|9491.4|9471.4|9487.9|9467.9|9492.9|9472.9|9487.6|9467.6|57
1651810500000|2022-05-06 04:15:00|9488.1|9468.1|9488.6|9468.6|9490.1|9470.1|9487.1|9467.1|98
1651810800000|2022-05-06 04:20:00|9488.9|9468.9|9488.6|9468.6|9488.9|9468.9|9484.4|9464.4|107
1651811100000|2022-05-06 04:25:00|9488.9|9468.9|9486.1|9466.1|9488.9|9468.9|9484.1|9464.1|91
1651811400000|2022-05-06 04:30:00|9486.4|9466.4|9486.1|9466.1|9488.9|9468.9|9484.4|9464.4|86
1651811700000|2022-05-06 04:35:00|9485.9|9465.9|9485.6|9465.6|9486.1|9466.1|9484.4|9464.4|39
1651812000000|2022-05-06 04:40:00|9485.4|9465.4|9489.9|9469.9|9490.1|9470.1|9484.4|9464.4|41
1651812300000|2022-05-06 04:45:00|9489.6|9469.6|9485.1|9465.1|9490.6|9470.6|9485.1|9465.1|58
1651812600000|2022-05-06 04:50:00|9485.4|9465.4|9484.4|9464.4|9488.6|9468.6|9484.4|9464.4|56
1651812900000|2022-05-06 04:55:00|9484.9|9464.9|9486.4|9466.4|9491.9|9471.9|9481.6|9461.6|118
1651813200000|2022-05-06 05:00:00|9486.1|9466.1|9493.9|9473.9|9494.4|9474.4|9480.9|9460.9|135
1651813500000|2022-05-06 05:05:00|9494.1|9474.1|9490.1|9470.1|9498.9|9478.9|9488.6|9468.6|153
1651813800000|2022-05-06 05:10:00|9490.4|9470.4|9488.6|9468.6|9495.1|9475.1|9488.1|9468.1|135
1651814100000|2022-05-06 05:15:00|9488.9|9468.9|9488.4|9468.4|9489.1|9469.1|9482.1|9462.1|97
1651814400000|2022-05-06 05:20:00|9488.1|9468.1|9490.9|9470.9|9495.6|9475.6|9488.1|9468.1|103
1651814700000|2022-05-06 05:25:00|9490.1|9470.1|9497.9|9477.9|9500.1|9480.1|9487.9|9467.9|99
1651815000000|2022-05-06 05:30:00|9497.4|9477.4|9491.1|9471.1|9501.1|9481.1|9488.4|9468.4|299
1651815300000|2022-05-06 05:35:00|9490.9|9470.9|9494.1|9474.1|9497.9|9477.9|9483.6|9463.6|262
1651815600000|2022-05-06 05:40:00|9493.9|9473.9|9483.9|9463.9|9493.9|9473.9|9476.1|9456.1|190
1651815900000|2022-05-06 05:45:00|9484.1|9464.1|9476.6|9456.6|9484.1|9464.1|9473.6|9453.6|187
1651816200000|2022-05-06 05:50:00|9476.9|9456.9|9471.1|9451.1|9477.9|9457.9|9468.6|9448.6|214
1651816500000|2022-05-06 05:55:00|9470.9|9450.9|9468.9|9448.9|9472.4|9452.4|9464.4|9444.4|178
1651816800000|2022-05-06 06:00:00|9468.6|9448.6|9474.9|9454.9|9477.1|9457.1|9467.1|9447.1|176
1651817100000|2022-05-06 06:05:00|9474.4|9454.4|9481.1|9461.1|9483.1|9463.1|9472.1|9452.1|206
1651817400000|2022-05-06 06:10:00|9481.4|9461.4|9490.9|9470.9|9491.4|9471.4|9480.4|9460.4|230
1651817700000|2022-05-06 06:15:00|9492.1|9472.1|9486.4|9466.4|9492.1|9472.1|9480.1|9460.1|165
1651818000000|2022-05-06 06:20:00|9486.6|9466.6|9496.4|9476.4|9497.1|9477.1|9485.4|9465.4|185
1651818300000|2022-05-06 06:25:00|9496.9|9476.9|9484.4|9464.4|9498.4|9478.4|9483.9|9463.9|209
1651818600000|2022-05-06 06:30:00|9484.6|9464.6|9494.4|9474.4|9498.9|9478.9|9482.1|9462.1|247
1651818900000|2022-05-06 06:35:00|9494.6|9474.6|9493.9|9473.9|9497.4|9477.4|9491.4|9471.4|231
1651819200000|2022-05-06 06:40:00|9493.6|9473.6|9489.1|9469.1|9497.1|9477.1|9484.9|9464.9|203
1651819500000|2022-05-06 06:45:00|9489.4|9469.4|9482.9|9462.9|9493.6|9473.6|9481.6|9461.6|200
1651819800000|2022-05-06 06:50:00|9482.6|9462.6|9469.4|9449.4|9486.9|9466.9|9467.9|9447.9|227
1651820100000|2022-05-06 06:55:00|9469.1|9449.1|9462.9|9452.9|9469.1|9458.6|9459.6|9448.4|310
1651820400000|2022-05-06 07:00:00|9463.9|9453.9|9482.1|9472.1|9482.1|9472.1|9460.9|9450.9|276
1651820700000|2022-05-06 07:05:00|9482.6|9472.6|9475.6|9465.6|9483.9|9473.9|9473.4|9463.4|240
1651821000000|2022-05-06 07:10:00|9475.1|9465.1|9472.6|9462.6|9476.1|9466.1|9466.6|9456.6|191
1651821300000|2022-05-06 07:15:00|9472.9|9462.9|9462.9|9452.9|9472.9|9462.9|9456.9|9446.9|234
1651821600000|2022-05-06 07:20:00|9463.6|9453.6|9467.1|9457.1|9471.6|9461.6|9460.4|9450.4|273
1651821900000|2022-05-06 07:25:00|9467.4|9457.4|9466.6|9456.6|9468.9|9458.9|9460.4|9450.4|190
1651822200000|2022-05-06 07:30:00|9466.4|9456.4|9445.5|9435.5|9469.6|9459.6|9439.3|9425.6|234
1651822500000|2022-05-06 07:35:00|9445.1|9435.1|9454.6|9444.6|9459.9|9449.9|9445.1|9435.1|204
1651822800000|2022-05-06 07:40:00|9454.9|9444.9|9456.1|9446.1|9456.4|9446.4|9445.6|9435.6|202
1651823100000|2022-05-06 07:45:00|9455.9|9445.9|9448.1|9438.1|9456.9|9446.9|9444.1|9434.1|208
1651823400000|2022-05-06 07:50:00|9448.4|9438.4|9480.4|9470.4|9483.4|9473.4|9446.9|9436.9|309
1651823700000|2022-05-06 07:55:00|9481.4|9471.4|9473.6|9463.6|9482.1|9472.1|9468.1|9454.6|283
1651824000000|2022-05-06 08:00:00|9476.9|9466.9|9480.1|9470.1|9487.4|9477.4|9470.6|9460.6|294
1651824300000|2022-05-06 08:05:00|9480.4|9470.4|9488.4|9478.4|9491.9|9481.9|9476.4|9466.4|269
1651824600000|2022-05-06 08:10:00|9488.6|9478.6|9475.4|9465.4|9491.6|9481.6|9474.9|9464.9|227
1651824900000|2022-05-06 08:15:00|9475.1|9465.1|9503.3|9493.3|9503.5|9493.5|9471.4|9461.4|268
1651825200000|2022-05-06 08:20:00|9503.4|9493.4|9496.1|9486.1|9504.1|9494.1|9490.9|9480.9|214
1651825500000|2022-05-06 08:25:00|9496.9|9486.9|9495.9|9485.9|9503.6|9493.6|9494.9|9484.9|207
1651825800000|2022-05-06 08:30:00|9495.4|9485.4|9524.4|9514.4|9531.9|9521.9|9492.9|9482.9|267
1651826100000|2022-05-06 08:35:00|9525.4|9515.4|9520.1|9510.1|9531.1|9521.1|9513.6|9503.6|163
1651826400000|2022-05-06 08:40:00|9520.6|9510.6|9507.6|9497.6|9520.6|9510.6|9504.1|9494.1|229
1651826700000|2022-05-06 08:45:00|9508.1|9498.1|9507.4|9497.4|9512.6|9502.6|9504.9|9494.9|216
1651827000000|2022-05-06 08:50:00|9507.6|9497.6|9482.9|9472.9|9508.1|9498.1|9482.9|9472.9|181
1651827300000|2022-05-06 08:55:00|9482.1|9472.1|9483.9|9473.9|9494.1|9484.1|9482.1|9472.1|177
1651827600000|2022-05-06 09:00:00|9484.9|9474.9|9469.9|9459.9|9486.9|9476.9|9466.9|9456.9|239
1651827900000|2022-05-06 09:05:00|9469.6|9459.6|9454.6|9444.6|9472.6|9462.6|9450.4|9440.4|259
1651828200000|2022-05-06 09:10:00|9454.4|9444.4|9461.4|9451.4|9466.6|9456.6|9451.9|9441.9|210
1651828500000|2022-05-06 09:15:00|9461.1|9451.1|9469.9|9459.9|9473.9|9463.9|9460.4|9450.4|159
1651828800000|2022-05-06 09:20:00|9470.1|9460.1|9471.6|9461.6|9473.9|9463.9|9464.4|9454.4|159
1651829100000|2022-05-06 09:25:00|9471.4|9461.4|9473.6|9463.6|9482.6|9472.6|9471.1|9461.1|200
1651829400000|2022-05-06 09:30:00|9472.6|9462.6|9465.9|9455.9|9474.9|9464.9|9465.1|9455.1|196
1651829700000|2022-05-06 09:35:00|9465.6|9455.6|9473.6|9463.6|9475.9|9465.9|9465.6|9455.6|185
1651830000000|2022-05-06 09:40:00|9471.9|9461.9|9461.4|9451.4|9471.9|9461.9|9460.9|9450.9|104
1651830300000|2022-05-06 09:45:00|9461.1|9451.1|9462.1|9452.1|9468.9|9458.9|9458.4|9448.4|171
1651830600000|2022-05-06 09:50:00|9462.4|9452.4|9468.4|9458.4|9471.9|9461.9|9462.4|9452.4|114
1651830900000|2022-05-06 09:55:00|9467.9|9457.9|9473.9|9463.9|9476.1|9466.1|9465.1|9455.1|153
1651831200000|2022-05-06 10:00:00|9475.1|9465.1|9471.6|9461.6|9479.6|9469.6|9471.6|9461.6|172
1651831500000|2022-05-06 10:05:00|9471.4|9461.4|9457.1|9447.1|9471.4|9461.4|9456.6|9446.6|141
1651831800000|2022-05-06 10:10:00|9456.9|9446.9|9463.4|9453.4|9465.4|9455.4|9456.1|9446.1|154
1651832100000|2022-05-06 10:15:00|9463.9|9453.9|9470.9|9460.9|9473.6|9463.6|9460.9|9450.9|119
1651832400000|2022-05-06 10:20:00|9471.1|9461.1|9469.6|9459.6|9475.4|9465.4|9467.4|9457.4|125
1651832700000|2022-05-06 10:25:00|9469.4|9459.4|9476.4|9466.4|9477.1|9467.1|9468.9|9458.9|152
1651833000000|2022-05-06 10:30:00|9476.6|9466.6|9474.4|9464.4|9482.1|9472.1|9473.1|9463.1|144
1651833300000|2022-05-06 10:35:00|9474.1|9464.1|9485.9|9475.9|9486.9|9476.9|9470.4|9460.4|139
1651833600000|2022-05-06 10:40:00|9486.4|9476.4|9487.9|9477.9|9492.9|9482.9|9483.4|9473.4|120
1651833900000|2022-05-06 10:45:00|9487.6|9477.6|9480.4|9470.4|9488.1|9478.1|9477.6|9467.6|136
1651834200000|2022-05-06 10:50:00|9480.6|9470.6|9472.6|9462.6|9482.4|9472.4|9467.4|9457.4|161
1651834500000|2022-05-06 10:55:00|9472.4|9462.4|9469.6|9459.6|9474.1|9464.1|9467.4|9457.4|128
1651834800000|2022-05-06 11:00:00|9469.9|9459.9|9469.6|9459.6|9475.1|9465.1|9466.4|9456.4|160
1651835100000|2022-05-06 11:05:00|9469.1|9459.1|9463.1|9453.1|9470.9|9460.9|9461.4|9451.4|151
1651835400000|2022-05-06 11:10:00|9462.9|9452.9|9467.9|9457.9|9467.9|9457.9|9461.9|9451.9|146
1651835700000|2022-05-06 11:15:00|9468.6|9458.6|9461.1|9451.1|9468.9|9458.9|9461.1|9451.1|135
1651836000000|2022-05-06 11:20:00|9461.4|9451.4|9444.9|9434.9|9463.4|9453.4|9435.4|9425.4|237
1651836300000|2022-05-06 11:25:00|9445.1|9435.1|9436.4|9426.4|9448.6|9438.6|9436.4|9426.4|242
1651836600000|2022-05-06 11:30:00|9436.9|9426.9|9433.3|9423.3|9454.4|9444.4|9431.4|9421.4|328
1651836900000|2022-05-06 11:35:00|9433.1|9423.1|9427.4|9417.4|9438.9|9428.9|9417.3|9407.3|247
1651837200000|2022-05-06 11:40:00|9427.6|9417.6|9429.4|9419.4|9433.1|9423.1|9424.6|9414.6|156
1651837500000|2022-05-06 11:45:00|9429.1|9419.1|9418.6|9408.6|9429.1|9419.1|9418.4|9408.4|193
1651837800000|2022-05-06 11:50:00|9418.1|9408.1|9419.6|9409.6|9423.4|9413.4|9417.9|9407.9|167
1651838100000|2022-05-06 11:55:00|9419.4|9409.4|9421.9|9411.9|9427.6|9417.6|9419.1|9409.1|193
1651838400000|2022-05-06 12:00:00|9421.1|9411.1|9420.4|9410.4|9422.6|9412.6|9414.4|9404.4|162
1651838700000|2022-05-06 12:05:00|9420.6|9410.6|9428.6|9418.6|9429.6|9419.6|9417.4|9407.4|188
1651839000000|2022-05-06 12:10:00|9427.9|9417.9|9434.4|9424.4|9446.9|9436.9|9424.9|9414.9|265
1651839300000|2022-05-06 12:15:00|9433.9|9423.9|9445.1|9435.1|9450.1|9440.1|9433.9|9423.9|194
1651839600000|2022-05-06 12:20:00|9444.9|9434.9|9449.6|9439.6|9452.4|9442.4|9443.4|9433.4|218
1651839900000|2022-05-06 12:25:00|9449.4|9439.4|9432.6|9422.6|9449.9|9439.9|9432.1|9422.1|151
1651840200000|2022-05-06 12:30:00|9432.1|9422.1|9442.5|9432.5|9447.1|9436.8|9416.3|9406.3|446
1651840500000|2022-05-06 12:35:00|9442.6|9432.6|9465.5|9455.5|9472.4|9457|9437.4|9427.4|511
1651840800000|2022-05-06 12:40:00|9462.8|9452.8|9456.6|9446.6|9474.6|9464.6|9448.1|9438.1|407
1651841100000|2022-05-06 12:45:00|9456.1|9446.1|9431.1|9421.1|9457.6|9447.6|9431.1|9421.1|371
1651841400000|2022-05-06 12:50:00|9431.4|9421.4|9423.4|9413.4|9441.1|9431.1|9416.1|9406.1|326
1651841700000|2022-05-06 12:55:00|9423.6|9413.6|9422.1|9412.1|9427.1|9417.1|9419.1|9409.1|291
1651842000000|2022-05-06 13:00:00|9421.9|9411.9|9388.5|9378.5|9429.9|9419.9|9387.4|9377.4|454
1651842300000|2022-05-06 13:05:00|9387.3|9377.3|9400.1|9390.1|9402.1|9392.1|9386.4|9376.4|414
1651842600000|2022-05-06 13:10:00|9401.4|9391.4|9416.4|9406.4|9417.4|9407.4|9393.1|9383.1|343
1651842900000|2022-05-06 13:15:00|9416.1|9406.1|9409.1|9399.1|9423.6|9413.6|9399.9|9389.9|304
1651843200000|2022-05-06 13:20:00|9408.6|9398.6|9426.1|9416.1|9428.4|9418.4|9408.1|9398.1|308
1651843500000|2022-05-06 13:25:00|9426.4|9416.4|9427.1|9417.1|9428.1|9418.1|9411.6|9401.6|285
1651843800000|2022-05-06 13:30:00|9427.4|9417.4|9417.6|9407.6|9433.6|9423.6|9414.9|9404.9|441
1651844100000|2022-05-06 13:35:00|9416.4|9406.4|9394.6|9384.6|9416.4|9406.4|9392.1|9382.1|427
1651844400000|2022-05-06 13:40:00|9392.1|9382.1|9394.9|9384.9|9401.4|9391.4|9391.1|9381.1|491
1651844700000|2022-05-06 13:45:00|9394.6|9384.6|9399.6|9389.6|9402.9|9392.9|9381.9|9371.9|557
1651845000000|2022-05-06 13:50:00|9399.1|9389.1|9383.9|9373.9|9403.9|9393.9|9380.4|9370.4|507
1651845300000|2022-05-06 13:55:00|9383.4|9373.4|9378.9|9368.9|9392.6|9382.6|9377.4|9367.4|380
1651845600000|2022-05-06 14:00:00|9379.9|9369.9|9399.6|9389.6|9400.1|9390.1|9377.4|9367.4|410
1651845900000|2022-05-06 14:05:00|9399.4|9389.4|9404.9|9394.9|9416.9|9406.9|9398.9|9388.9|452
1651846200000|2022-05-06 14:10:00|9404.6|9394.6|9410.1|9400.1|9418.9|9408.9|9399.4|9389.4|469
1651846500000|2022-05-06 14:15:00|9409.9|9399.9|9424.1|9414.1|9433.6|9423.6|9409.9|9399.9|430
1651846800000|2022-05-06 14:20:00|9423.9|9413.9|9418.1|9408.1|9434|9424|9416.4|9406.4|459
1651847100000|2022-05-06 14:25:00|9417.9|9407.9|9422.6|9412.6|9433.6|9423.6|9417.6|9407.6|435
1651847400000|2022-05-06 14:30:00|9423.4|9413.4|9404.4|9394.4|9427.9|9417.9|9402.9|9392.9|460
1651847700000|2022-05-06 14:35:00|9404.1|9394.1|9407.6|9397.6|9408.9|9398.9|9401.1|9391.1|382
1651848000000|2022-05-06 14:40:00|9409.1|9399.1|9402.1|9392.1|9424.6|9414.6|9402.1|9392.1|497
1651848300000|2022-05-06 14:45:00|9400.1|9390.1|9421.6|9411.6|9421.6|9411.6|9400.1|9390.1|480
1651848600000|2022-05-06 14:50:00|9421.4|9411.4|9419.6|9409.6|9423.1|9413.1|9403.6|9393.6|365
1651848900000|2022-05-06 14:55:00|9419.4|9409.4|9423.9|9413.9|9430.1|9420.1|9417.1|9407.1|394
1651849200000|2022-05-06 15:00:00|9422.9|9412.9|9416.9|9406.9|9425.1|9415.1|9408.9|9398.9|383
1651849500000|2022-05-06 15:05:00|9416.4|9406.4|9419.9|9409.9|9422.6|9412.6|9410.1|9400.1|363
1651849800000|2022-05-06 15:10:00|9419.4|9409.4|9423.6|9413.6|9423.6|9413.6|9411.6|9401.6|331
1651850100000|2022-05-06 15:15:00|9425.4|9415.4|9429.4|9419.4|9434.1|9424.1|9422.6|9412.6|324
1651850400000|2022-05-06 15:20:00|9429.6|9419.6|9442.9|9432.9|9443.1|9433.1|9426.6|9416.6|298
1651850700000|2022-05-06 15:25:00|9443.1|9433.1|9439.6|9429.6|9449.6|9439.6|9434.9|9424.9|431
1651851000000|2022-05-06 15:30:00|9440.1|9430.1|9433.6|9423.6|9442.6|9432.6|9427.9|9417.9|390
1651851300000|2022-05-06 15:35:00|9433.1|9423.1|9427.1|9417.1|9435.9|9425.9|9426.1|9416.1|256
1651851600000|2022-05-06 15:40:00|9427.4|9417.4|9422.9|9412.9|9428.9|9418.9|9418.9|9408.9|278
1651851900000|2022-05-06 15:45:00|9422.1|9412.1|9421.6|9411.6|9423.6|9413.6|9416.1|9406.1|293
1651852200000|2022-05-06 15:50:00|9422.1|9412.1|9420.4|9410.4|9432.9|9422.9|9419.6|9409.6|282
1651852500000|2022-05-06 15:55:00|9419.4|9409.4|9416.9|9406.9|9422.6|9412.6|9415.9|9405.9|364
1651852800000|2022-05-06 16:00:00|9416.6|9406.6|9440.1|9430.1|9441.9|9431.9|9415.6|9405.6|302
1651853100000|2022-05-06 16:05:00|9440.4|9430.4|9444.9|9434.9|9456.6|9446.6|9437.1|9427.1|282
1651853400000|2022-05-06 16:10:00|9445.1|9435.1|9427.1|9417.1|9446.9|9436.9|9425.6|9415.6|347
1651853700000|2022-05-06 16:15:00|9426.6|9416.6|9422.4|9412.4|9430.9|9420.9|9418.9|9408.9|299
1651854000000|2022-05-06 16:20:00|9422.9|9412.9|9431.6|9421.6|9441.9|9431.9|9421.4|9411.4|378
1651854300000|2022-05-06 16:25:00|9431.4|9421.4|9436.4|9426.4|9440.4|9430.4|9429.9|9419.9|379
1651854600000|2022-05-06 16:30:00|9435.6|9425.6|9439.4|9429.4|9439.4|9429.4|9428.1|9418.1|387
1651854900000|2022-05-06 16:35:00|9439.1|9429.1|9439.9|9429.9|9453.6|9443.6|9437.6|9427.6|398
1651855200000|2022-05-06 16:40:00|9440.9|9430.9|9441.4|9431.4|9443.9|9433.9|9433.4|9423.4|472
1651855500000|2022-05-06 16:45:00|9441.1|9431.1|9432.1|9422.1|9442.6|9432.6|9427.6|9417.6|383
1651855800000|2022-05-06 16:50:00|9431.6|9421.6|9432.9|9422.9|9440.1|9430.1|9427.9|9417.9|347
1651856100000|2022-05-06 16:55:00|9432.6|9422.6|9426.1|9416.1|9444.3|9434.3|9425.6|9415.6|318
1652054400000|2022-05-09 00:00:00|9395.4|9373.4|9370.6|9360.6|9395.4|9373.4|9357.4|9344.9|42
1652054700000|2022-05-09 00:05:00|9370.9|9360.9|9370.8|9360.8|9377|9367|9367.8|9357.8|128
1652055000000|2022-05-09 00:10:00|9371.8|9361.8|9371|9361|9375.3|9365.3|9367|9357|93
1652055300000|2022-05-09 00:15:00|9371.3|9361.3|9357.8|9347.8|9372.3|9362.3|9354.5|9344.5|118
1652055600000|2022-05-09 00:20:00|9358|9348|9364|9354|9366.3|9356.3|9358|9348|92
1652055900000|2022-05-09 00:25:00|9364.3|9354.3|9370|9360|9370.3|9360.3|9362.3|9352.3|81
1652056200000|2022-05-09 00:30:00|9369|9359|9357.3|9347.3|9369|9359|9357|9347|101
1652056500000|2022-05-09 00:35:00|9357|9347|9349.5|9339.5|9360.5|9350.5|9349.3|9338.3|117
1652056800000|2022-05-09 00:40:00|9349.8|9339.8|9362.8|9352.8|9363.8|9353.8|9348.5|9338.5|157
1652057100000|2022-05-09 00:45:00|9362.3|9352.3|9353.3|9343.3|9362.5|9352.5|9353.3|9343.3|92
1652057400000|2022-05-09 00:50:00|9352.8|9342.8|9350.5|9340.5|9355.3|9345.3|9346.8|9336.8|171
1652057700000|2022-05-09 00:55:00|9350.8|9340.8|9350.8|9340.8|9353.5|9343.5|9348.3|9338.3|129
1652058000000|2022-05-09 01:00:00|9350.5|9340.5|9349.6|9339.6|9354.8|9341.4|9338.8|9327|439
1652058300000|2022-05-09 01:05:00|9350.1|9340.1|9333.8|9323.8|9350.4|9340.4|9333.8|9323.3|324
1652058600000|2022-05-09 01:10:00|9334.5|9324.5|9344.5|9334.5|9352.5|9342.5|9333.8|9321.4|389
1652058900000|2022-05-09 01:15:00|9345|9335|9346.5|9336.5|9355.6|9341.9|9342|9332|285
1652059200000|2022-05-09 01:20:00|9346|9336|9357.5|9347.5|9364.9|9350.5|9342.8|9332.8|343
1652059500000|2022-05-09 01:25:00|9358.3|9348.3|9353.5|9343.5|9358.8|9348.8|9351|9341|225
1652059800000|2022-05-09 01:30:00|9353|9343|9365.5|9355.5|9366.1|9356.1|9350.3|9340.3|227
1652060100000|2022-05-09 01:35:00|9365.3|9355.3|9360.5|9350.5|9368|9358|9352.8|9340.8|266
1652060400000|2022-05-09 01:40:00|9360.3|9350.3|9365.3|9355.3|9365.3|9355.3|9352.3|9339.5|225
1652060700000|2022-05-09 01:45:00|9365|9355|9373.8|9353.8|9376.3|9366.3|9364.8|9351.5|327
1652061000000|2022-05-09 01:50:00|9373.6|9353.6|9371.5|9361.5|9373.8|9362|9362|9347.6|238
1652061300000|2022-05-09 01:55:00|9371.3|9361.3|9356.8|9346.8|9374|9364|9356.5|9346.5|159
1652061600000|2022-05-09 02:00:00|9357.3|9347.3|9357.3|9347.3|9367.5|9353.3|9348|9338|217
1652061900000|2022-05-09 02:05:00|9357.5|9347.5|9358|9348|9365.4|9352|9354.5|9344.5|202
1652062200000|2022-05-09 02:10:00|9357.3|9347.3|9349.5|9339.5|9360.9|9348.5|9348.5|9334.6|169
1652062500000|2022-05-09 02:15:00|9350|9340|9339.5|9329.5|9351.3|9341.3|9336.8|9326.8|122
1652062800000|2022-05-09 02:20:00|9339.8|9329.8|9345|9335|9348.3|9336.8|9339.8|9328.3|159
1652063100000|2022-05-09 02:25:00|9344.8|9334.8|9342.3|9332.3|9347.5|9337.5|9341.3|9331.3|68
1652063400000|2022-05-09 02:30:00|9342|9332|9353.3|9343.3|9354.5|9344.5|9342|9332|209
1652063700000|2022-05-09 02:35:00|9353.5|9343.5|9357|9347|9361|9349.5|9353.3|9340.9|153
1652064000000|2022-05-09 02:40:00|9356.8|9346.8|9352|9342|9359.5|9349.5|9349|9336|179
1652064300000|2022-05-09 02:45:00|9352.3|9342.3|9360.8|9350.8|9366.9|9355.9|9352.3|9342.1|204
1652064600000|2022-05-09 02:50:00|9361|9351|9361.8|9351.8|9368.5|9358.5|9359.8|9349.8|156
1652064900000|2022-05-09 02:55:00|9362|9352|9368.8|9358.8|9376|9366|9361.8|9351.8|231
1652065200000|2022-05-09 03:00:00|9369|9359|9366.5|9356.5|9371|9359.8|9361.8|9351|255
1652065500000|2022-05-09 03:05:00|9366.3|9356.3|9372|9362|9374|9364|9365.8|9355.8|243
1652065800000|2022-05-09 03:10:00|9371.8|9361.8|9369.5|9359.5|9373.5|9363.5|9365.8|9355.8|177
1652066100000|2022-05-09 03:15:00|9369.3|9359.3|9372.3|9362.3|9375.3|9365.3|9368.8|9358.8|171
1652066400000|2022-05-09 03:20:00|9372.5|9362.5|9376.8|9366.8|9377.5|9367.5|9371.5|9361.5|151
1652066700000|2022-05-09 03:25:00|9376.5|9366.5|9376.8|9366.8|9380.5|9370.5|9373.3|9363.3|211
1652067000000|2022-05-09 03:30:00|9376.3|9366.3|9370.3|9360.3|9376.3|9366.3|9368.5|9358.5|101
1652067300000|2022-05-09 03:35:00|9370|9360|9362.8|9352.8|9370.3|9360.3|9362.5|9352.5|59
1652067600000|2022-05-09 03:40:00|9362.5|9352.5|9357|9347|9365.5|9355.5|9356.8|9346.8|87
1652067900000|2022-05-09 03:45:00|9357.3|9347.3|9357.8|9347.8|9359.3|9349.3|9355.5|9345.5|87
1652068200000|2022-05-09 03:50:00|9358|9348|9356.5|9346.5|9362|9352|9356.5|9346.5|103
1652068500000|2022-05-09 03:55:00|9357|9347|9357.3|9347.3|9358.3|9348.3|9355.8|9345.8|54
1652068800000|2022-05-09 04:00:00|9357|9347|9356.8|9346.8|9359.3|9349.3|9355.5|9345.5|69
1652069100000|2022-05-09 04:05:00|9356.5|9346.5|9357|9347|9358.3|9348.3|9356.5|9346.5|40
1652069400000|2022-05-09 04:10:00|9357.3|9347.3|9356.3|9346.3|9357.3|9347.3|9355.5|9345.5|70
1652069700000|2022-05-09 04:15:00|9356|9346|9359.8|9349.8|9360.3|9350.3|9355.5|9345.5|64
1652070000000|2022-05-09 04:20:00|9360.3|9350.3|9358|9348|9360.5|9350.5|9357.8|9347.8|87
1652070300000|2022-05-09 04:25:00|9357.8|9347.8|9359|9349|9360|9350|9356.8|9346.8|68
1652070600000|2022-05-09 04:30:00|9358.8|9348.8|9357|9347|9358.8|9348.8|9355.8|9345.8|50
1652070900000|2022-05-09 04:35:00|9356.8|9346.8|9356.5|9346.5|9357.5|9347.5|9355|9345|121
1652071200000|2022-05-09 04:40:00|9356.3|9346.3|9357.3|9347.3|9357.5|9347.5|9354.5|9344.5|47
1652071500000|2022-05-09 04:45:00|9357|9347|9352.3|9342.3|9357.3|9347.3|9352.3|9342.3|33
1652071800000|2022-05-09 04:50:00|9352.5|9342.5|9350.5|9340.5|9353.8|9343.8|9349.8|9339.8|52
1652072100000|2022-05-09 04:55:00|9350.8|9340.8|9352|9342|9352.3|9342.3|9349.3|9339.3|66
1652072400000|2022-05-09 05:00:00|9351.8|9341.8|9350.5|9340.5|9351.8|9341.8|9349.3|9339.3|78
1652072700000|2022-05-09 05:05:00|9350.8|9340.8|9351.3|9341.3|9353|9343|9347.8|9337.8|107
1652073000000|2022-05-09 05:10:00|9351.5|9341.5|9347.8|9337.8|9352.8|9342.8|9347.5|9337.5|75
1652073300000|2022-05-09 05:15:00|9347.5|9337.5|9349|9339|9350|9340|9342|9332|96
1652073600000|2022-05-09 05:20:00|9349.5|9339.5|9345.5|9335.5|9350.8|9340.8|9344.3|9334.3|77
1652073900000|2022-05-09 05:25:00|9345.3|9335.3|9346.3|9336.3|9346.8|9336.8|9342.8|9332.8|92
1652074200000|2022-05-09 05:30:00|9346|9336|9351.8|9341.8|9354.5|9341.8|9341.3|9329.4|377
1652074500000|2022-05-09 05:35:00|9351.5|9341.5|9350.8|9340.8|9353|9343|9341|9331|277
1652074800000|2022-05-09 05:40:00|9350.5|9340.5|9346|9336|9350.5|9340.5|9345|9335|266
1652075100000|2022-05-09 05:45:00|9345.8|9335.8|9336.5|9326.5|9345.8|9335.8|9335.5|9324.6|197
1652075400000|2022-05-09 05:50:00|9336.8|9326.8|9327.8|9317.8|9337|9327|9311.8|9301.8|308
1652075700000|2022-05-09 05:55:00|9326.8|9316.8|9311.3|9301.3|9327.8|9317.8|9310.3|9300.3|271
1652076000000|2022-05-09 06:00:00|9311|9301|9311|9301|9316.1|9305.5|9308.8|9296.1|317
1652076300000|2022-05-09 06:05:00|9310.8|9300.8|9317.8|9307.8|9318|9308|9307.8|9297.8|264
1652076600000|2022-05-09 06:10:00|9317.5|9307.5|9320.5|9310.5|9326|9316|9316|9306|219
1652076900000|2022-05-09 06:15:00|9320.3|9310.3|9316.3|9306.3|9324.9|9311.3|9310|9300|203
1652077200000|2022-05-09 06:20:00|9316|9306|9321.3|9311.3|9327.8|9317.8|9316|9306|291
1652077500000|2022-05-09 06:25:00|9321.5|9311.5|9326|9316|9329.4|9316.3|9318.3|9308.3|246
1652077800000|2022-05-09 06:30:00|9325.8|9315.8|9322|9312|9327.8|9317.8|9316.5|9305|161
1652078100000|2022-05-09 06:35:00|9321.8|9311.8|9319.8|9309.8|9327|9317|9319.8|9309.8|174
1652078400000|2022-05-09 06:40:00|9319.5|9309.5|9317.5|9307.5|9319.8|9309.8|9313.8|9303.8|204
1652078700000|2022-05-09 06:45:00|9316.8|9306.8|9312.3|9302.3|9318.5|9308.5|9312|9302|212
1652079000000|2022-05-09 06:50:00|9312|9302|9295|9285|9312|9302|9294.3|9284.3|310
1652079300000|2022-05-09 06:55:00|9294.8|9284.8|9294.6|9284.6|9298.4|9288.4|9285.9|9275.9|312
1652079600000|2022-05-09 07:00:00|9294.4|9284.4|9272.4|9262.4|9294.4|9284.4|9271.6|9261.6|240
1652079900000|2022-05-09 07:05:00|9272.6|9262.6|9272.1|9262.1|9276.8|9266.8|9252.1|9242.1|261
1652080200000|2022-05-09 07:10:00|9271.9|9261.9|9283.9|9273.9|9284.4|9274.4|9266.9|9256.9|270
1652080500000|2022-05-09 07:15:00|9283.4|9273.4|9261.1|9251.1|9283.9|9273.9|9260.4|9250.4|246
1652080800000|2022-05-09 07:20:00|9261.6|9251.6|9250.4|9240.4|9261.6|9251.6|9247.6|9237.6|185
1652081100000|2022-05-09 07:25:00|9250.1|9240.1|9250.6|9240.6|9254.6|9244.6|9239.1|9229.1|270
1652081400000|2022-05-09 07:30:00|9250.4|9240.4|9244.1|9234.1|9261.6|9251.6|9238.6|9228.6|323
1652081700000|2022-05-09 07:35:00|9243.9|9233.9|9248.4|9238.4|9250.4|9240.4|9237.9|9227.9|246
1652082000000|2022-05-09 07:40:00|9248.6|9238.6|9239.9|9229.9|9248.6|9238.6|9237.1|9227.1|224
1652082300000|2022-05-09 07:45:00|9239.4|9229.4|9253.1|9243.1|9253.6|9243.6|9238.9|9228.9|144
1652082600000|2022-05-09 07:50:00|9253.4|9243.4|9247.6|9237.6|9258.9|9248.9|9242.9|9232.9|165
1652082900000|2022-05-09 07:55:00|9248.6|9238.6|9242.6|9232.6|9248.6|9238.6|9234.6|9224.6|193
1652083200000|2022-05-09 08:00:00|9242.4|9232.4|9240.4|9230.4|9245.6|9235.6|9230.1|9220.1|264
1652083500000|2022-05-09 08:05:00|9241.6|9231.6|9250.4|9240.4|9253.4|9243.4|9241.1|9231.1|220
1652083800000|2022-05-09 08:10:00|9248.4|9238.4|9247.4|9237.4|9259.1|9249.1|9244.4|9234.4|261
1652084100000|2022-05-09 08:15:00|9248.1|9238.1|9232.4|9222.4|9248.1|9238.1|9229.6|9219.6|264
1652084400000|2022-05-09 08:20:00|9232.1|9222.1|9222.9|9212.9|9234.9|9224.9|9219.1|9209.1|196
1652084700000|2022-05-09 08:25:00|9223.9|9213.9|9220.4|9210.4|9225.4|9215.4|9217.6|9207.6|235
1652085000000|2022-05-09 08:30:00|9219.9|9209.9|9204.9|9194.9|9224.1|9214.1|9204.6|9194.6|193
1652085300000|2022-05-09 08:35:00|9205.6|9195.6|9208.6|9198.6|9217.6|9207.6|9203.9|9193.9|256
1652085600000|2022-05-09 08:40:00|9208.9|9198.9|9190.1|9180.1|9211.1|9201.1|9188.5|9178.5|265
1652085900000|2022-05-09 08:45:00|9189.9|9179.9|9201.6|9191.6|9202.1|9192.1|9188.6|9178.6|255
1652086200000|2022-05-09 08:50:00|9201.4|9191.4|9200.6|9190.6|9207.1|9197.1|9194.9|9184.9|200
1652086500000|2022-05-09 08:55:00|9201.4|9191.4|9190.1|9180.1|9201.6|9191.6|9186.6|9176.6|181
1652086800000|2022-05-09 09:00:00|9189.9|9179.9|9186.1|9176.1|9192.1|9182.1|9178.9|9168.9|233
1652087100000|2022-05-09 09:05:00|9187|9177|9198.9|9188.9|9202.4|9192.4|9187|9177|189
1652087400000|2022-05-09 09:10:00|9199.6|9189.6|9210.1|9200.1|9210.9|9200.9|9198.9|9188.9|194
1652087700000|2022-05-09 09:15:00|9210.6|9200.6|9211.6|9201.6|9219.1|9209.1|9208.6|9198.6|151
1652088000000|2022-05-09 09:20:00|9211.4|9201.4|9201.6|9191.6|9217.1|9207.1|9200.6|9190.6|202
1652088300000|2022-05-09 09:25:00|9201.4|9191.4|9192.1|9182.1|9202.9|9192.9|9187.9|9177.9|156
1652088600000|2022-05-09 09:30:00|9192.4|9182.4|9194.6|9184.6|9196.4|9186.4|9188.4|9178.4|210
1652088900000|2022-05-09 09:35:00|9194.4|9184.4|9181.1|9171.1|9194.6|9184.6|9177.1|9167.1|204
1652089200000|2022-05-09 09:40:00|9180.9|9170.9|9186.1|9176.1|9191.1|9181.1|9180.9|9170.9|232
1652089500000|2022-05-09 09:45:00|9185.9|9175.9|9191.9|9181.9|9193.9|9183.9|9182.4|9172.4|199
1652089800000|2022-05-09 09:50:00|9192.1|9182.1|9188.4|9178.4|9198.9|9188.9|9183.4|9173.4|209
1652090100000|2022-05-09 09:55:00|9188.1|9178.1|9188.9|9178.9|9193.1|9183.1|9183.1|9173.1|206
1652090400000|2022-05-09 10:00:00|9188.6|9178.6|9179.1|9169.1|9192.6|9182.6|9175.4|9165.4|230
1652090700000|2022-05-09 10:05:00|9178.9|9168.9|9174.1|9164.1|9189.9|9179.9|9171.4|9161.4|202
1652091000000|2022-05-09 10:10:00|9174.4|9164.4|9191.1|9181.1|9191.4|9181.4|9172.6|9162.6|206
1652091300000|2022-05-09 10:15:00|9191.6|9181.6|9179.1|9169.1|9192.9|9182.9|9176.1|9166.1|194
1652091600000|2022-05-09 10:20:00|9179.4|9169.4|9178.6|9168.6|9184.6|9174.6|9174.1|9164.1|161
1652091900000|2022-05-09 10:25:00|9179.1|9169.1|9188.4|9178.4|9188.6|9178.6|9178.1|9168.1|152
1652092200000|2022-05-09 10:30:00|9188.1|9178.1|9182.6|9172.6|9189.9|9179.9|9180.9|9170.9|163
1652092500000|2022-05-09 10:35:00|9182.4|9172.4|9170.9|9160.9|9185.1|9175.1|9169.6|9159.6|173
1652092800000|2022-05-09 10:40:00|9171.1|9161.1|9166.4|9156.4|9178.1|9168.1|9165.9|9155.9|228
1652093100000|2022-05-09 10:45:00|9167.1|9157.1|9167.6|9157.6|9170.4|9160.4|9164.1|9154.1|250
1652093400000|2022-05-09 10:50:00|9167.4|9157.4|9166.5|9156.5|9168.6|9158.6|9163.6|9153.6|166
1652093700000|2022-05-09 10:55:00|9166.3|9156.3|9164.9|9154.9|9173.8|9163.8|9163.9|9153.9|220
1652094000000|2022-05-09 11:00:00|9164.6|9154.6|9166.3|9156.3|9172.4|9162.4|9164.3|9154.3|244
1652094300000|2022-05-09 11:05:00|9166.6|9156.6|9161.9|9151.9|9167|9157|9157.6|9147.6|216
1652094600000|2022-05-09 11:10:00|9161.8|9151.8|9169.4|9159.4|9170.8|9160.8|9158.4|9148.4|163
1652094900000|2022-05-09 11:15:00|9169|9159|9166.4|9156.4|9177.5|9167.5|9166.1|9156.1|228
1652095200000|2022-05-09 11:20:00|9167.1|9157.1|9158.8|9148.8|9169.3|9159.3|9156.4|9146.4|216
1652095500000|2022-05-09 11:25:00|9159|9149|9158.6|9148.6|9162.1|9152.1|9153.4|9143.4|219
1652095800000|2022-05-09 11:30:00|9158.4|9148.4|9160.6|9150.6|9166.9|9156.9|9153.6|9139.9|305
1652096100000|2022-05-09 11:35:00|9160.5|9150.5|9164.6|9154.6|9167.1|9157.1|9155.9|9145.9|228
1652096400000|2022-05-09 11:40:00|9164.4|9154.4|9162.4|9152.4|9169|9159|9162.3|9152.3|185
1652096700000|2022-05-09 11:45:00|9162.9|9152.9|9161.1|9151.1|9164.1|9154.1|9155.5|9145.5|167
1652097000000|2022-05-09 11:50:00|9160.8|9150.8|9177.9|9167.9|9178.9|9168.9|9159.9|9149.9|215
1652097300000|2022-05-09 11:55:00|9177.5|9167.5|9157.4|9147.4|9179.1|9169.1|9154.9|9144.9|331
1652097600000|2022-05-09 12:00:00|9156.1|9146.1|9176.3|9166.3|9180|9168.9|9146.4|9136.4|357
1652097900000|2022-05-09 12:05:00|9176.4|9166.4|9187.5|9177.5|9192|9182|9174.6|9164.6|415
1652098200000|2022-05-09 12:10:00|9185.9|9175.9|9154.6|9144.6|9188.9|9178.9|9144.9|9134.9|413
1652098500000|2022-05-09 12:15:00|9154.9|9144.9|9171.1|9161.1|9173.1|9163.1|9144.8|9134.8|336
1652098800000|2022-05-09 12:20:00|9171.6|9161.6|9166.4|9156.4|9176.4|9166.4|9157.4|9147.4|398
1652099100000|2022-05-09 12:25:00|9166.1|9156.1|9174|9164|9176.6|9166.6|9164.9|9154.9|339
1652099400000|2022-05-09 12:30:00|9174.6|9164.6|9170.1|9160.1|9181.3|9171.3|9168.4|9158.4|294
1652099700000|2022-05-09 12:35:00|9169.9|9159.9|9178.5|9168.5|9178.5|9168.5|9165.6|9155.6|262
1652100000000|2022-05-09 12:40:00|9178.8|9168.8|9178.4|9168.4|9184|9174|9168.8|9158.8|287
1652100300000|2022-05-09 12:45:00|9178.1|9168.1|9180.6|9170.6|9182.5|9172.5|9173.1|9163.1|237
1652100600000|2022-05-09 12:50:00|9180.4|9170.4|9194|9184|9197.4|9187.4|9179.8|9169.3|271
1652100900000|2022-05-09 12:55:00|9192.6|9182.6|9198.1|9188.1|9202.1|9192.1|9189.4|9179.4|273
1652101200000|2022-05-09 13:00:00|9197.9|9187.9|9221.9|9211.9|9222.6|9212.6|9197.4|9187.4|650
1652101500000|2022-05-09 13:05:00|9222.1|9212.1|9242.5|9232.5|9246.8|9236.8|9217.3|9207.3|447
1652101800000|2022-05-09 13:10:00|9242.9|9232.9|9247.4|9237.4|9252.6|9242.6|9234.1|9224.1|386
1652102100000|2022-05-09 13:15:00|9247.8|9237.8|9261.4|9251.4|9263.6|9253.6|9242.1|9232.1|377
1652102400000|2022-05-09 13:20:00|9260.9|9250.9|9249.6|9239.6|9261.1|9251.1|9247.3|9237.3|391
1652102700000|2022-05-09 13:25:00|9249|9239|9246.8|9236.8|9256.4|9246.4|9246.8|9236.8|382
1652103000000|2022-05-09 13:30:00|9247.1|9237.1|9241.9|9231.9|9253.4|9243.4|9234.1|9224.1|570
1652103300000|2022-05-09 13:35:00|9242.4|9232.4|9240.1|9230.1|9250.1|9240.1|9237.6|9227.6|541
1652103600000|2022-05-09 13:40:00|9240.4|9230.4|9229.5|9219.5|9244.6|9234.6|9221.8|9211.8|525
1652103900000|2022-05-09 13:45:00|9231|9221|9240.1|9230.1|9240.3|9230.3|9221.1|9211.1|409
1652104200000|2022-05-09 13:50:00|9240|9230|9251.4|9241.4|9254.1|9244.1|9235.8|9225.8|427
1652104500000|2022-05-09 13:55:00|9251.1|9241.1|9239.4|9229.4|9251.1|9241.1|9231.1|9221.1|328
1652104800000|2022-05-09 14:00:00|9239.8|9229.8|9252.5|9242.5|9262.1|9252.1|9236.1|9226.1|454
1652105100000|2022-05-09 14:05:00|9252.6|9242.6|9247.6|9237.6|9258.9|9248.9|9242.4|9232.4|310
1652105400000|2022-05-09 14:10:00|9247.4|9237.4|9238.5|9228.5|9250.1|9240.1|9237.4|9227.4|349
1652105700000|2022-05-09 14:15:00|9239.4|9229.4|9220.1|9210.1|9246.6|9236.6|9219.5|9209.5|456
1652106000000|2022-05-09 14:20:00|9219.9|9209.9|9224.9|9214.9|9227.8|9217.8|9218.4|9208.4|378
1652106300000|2022-05-09 14:25:00|9224.6|9214.6|9219.1|9209.1|9233.1|9223.1|9216.1|9206.1|372
1652106600000|2022-05-09 14:30:00|9219.6|9209.6|9213.6|9203.6|9225.6|9215.6|9207|9197|411
1652106900000|2022-05-09 14:35:00|9213.5|9203.5|9209.6|9199.6|9216.9|9206.9|9207.4|9197.4|288
1652107200000|2022-05-09 14:40:00|9209.4|9199.4|9226.1|9216.1|9228.1|9218.1|9207.1|9197.1|328
1652107500000|2022-05-09 14:45:00|9226.4|9216.4|9225.9|9215.9|9232.1|9222.1|9221.4|9211.4|354
1652107800000|2022-05-09 14:50:00|9226.1|9216.1|9203.4|9193.4|9228.9|9218.9|9198.9|9188.9|384
1652108100000|2022-05-09 14:55:00|9203.1|9193.1|9204.4|9194.4|9208.4|9198.4|9196.5|9186.5|433
1652108400000|2022-05-09 15:00:00|9203.6|9193.6|9214.1|9204.1|9214.1|9204.1|9197.9|9187.9|366
1652108700000|2022-05-09 15:05:00|9213.6|9203.6|9210.1|9200.1|9216.8|9206.8|9205.8|9195.8|209
1652109000000|2022-05-09 15:10:00|9209.8|9199.8|9197.1|9187.1|9212.8|9202.8|9194.6|9184.6|359
1652109300000|2022-05-09 15:15:00|9197.4|9187.4|9193.5|9183.5|9203|9193|9193.3|9183.3|326
1652109600000|2022-05-09 15:20:00|9192.8|9182.8|9183.6|9173.6|9193.3|9183.3|9181.9|9171.9|346
1652109900000|2022-05-09 15:25:00|9183.8|9173.8|9178.9|9168.9|9194|9184|9177.3|9167.3|433
1652110200000|2022-05-09 15:30:00|9178.3|9168.3|9174.5|9164.5|9182.9|9172.9|9167.4|9157.4|477
1652110500000|2022-05-09 15:35:00|9174.8|9164.8|9210.1|9200.1|9211.9|9201.9|9174.8|9164.8|364
1652110800000|2022-05-09 15:40:00|9210|9200|9229.5|9219.5|9232.9|9222.9|9209.9|9199.9|344
1652111100000|2022-05-09 15:45:00|9229.8|9219.8|9249.4|9239.4|9253.5|9243.5|9229|9219|320
1652111400000|2022-05-09 15:50:00|9248.3|9238.3|9241.4|9231.4|9254.6|9244.6|9237.3|9227.3|300
1652111700000|2022-05-09 15:55:00|9241.6|9231.6|9238.1|9228.1|9244.9|9234.9|9236.3|9226.3|313
1652112000000|2022-05-09 16:00:00|9237.9|9227.9|9230.4|9220.4|9244.1|9234.1|9229.8|9219.8|285
1652112300000|2022-05-09 16:05:00|9230.6|9220.6|9261.6|9251.6|9262.9|9252.9|9230|9220|355
1652112600000|2022-05-09 16:10:00|9261.9|9251.9|9290.3|9280.3|9298.4|9288.4|9261.9|9250.5|431
1652112900000|2022-05-09 16:15:00|9290.4|9280.4|9313.3|9303.3|9315.9|9305.9|9287.6|9277.6|334
1652113200000|2022-05-09 16:20:00|9313.1|9303.1|9321.6|9311.6|9324|9314|9308.6|9298.6|361
1652113500000|2022-05-09 16:25:00|9322.1|9312.1|9321.4|9311.4|9324|9314|9314.1|9304.1|338
1652113800000|2022-05-09 16:30:00|9321.1|9311.1|9332.6|9322.6|9339.3|9329.3|9318.4|9308.4|419
1652114100000|2022-05-09 16:35:00|9332.9|9322.9|9306.4|9296.4|9334.6|9324.6|9306|9296|462
1652114400000|2022-05-09 16:40:00|9306.3|9296.3|9281.3|9271.3|9310.4|9300.4|9280.8|9270.8|422
1652114700000|2022-05-09 16:45:00|9281.5|9271.5|9266.1|9256.1|9281.5|9271.5|9266.1|9256.1|214
1652115000000|2022-05-09 16:50:00|9266.5|9256.5|9262.4|9252.4|9272.6|9262.6|9261.9|9251.9|266
1652115300000|2022-05-09 16:55:00|9262.1|9252.1|9272.1|9262.1|9277.9|9267.9|9254.9|9244.9|335
1652140800000|2022-05-10 00:00:00|9270.4|9250.4|9273.4|9263.4|9275.9|9263.5|9256.1|9238.1|125
1652141100000|2022-05-10 00:05:00|9273.1|9263.1|9270.8|9260.8|9273.9|9263.9|9267.5|9253|264
1652141400000|2022-05-10 00:10:00|9271|9261|9253.5|9243.5|9271.8|9261.8|9252.8|9241.6|281
1652141700000|2022-05-10 00:15:00|9253.3|9243.3|9248.5|9238.5|9256.4|9244.8|9242.3|9231|383
1652142000000|2022-05-10 00:20:00|9248.8|9238.8|9262|9252|9265.3|9252.4|9248.3|9238.3|171
1652142300000|2022-05-10 00:25:00|9262.3|9252.3|9278.4|9268.4|9287.8|9273.1|9262.3|9248.5|161
1652142600000|2022-05-10 00:30:00|9278.6|9268.6|9277.1|9267.1|9282.4|9269.3|9270|9256.9|223
1652142900000|2022-05-10 00:35:00|9276.9|9266.9|9277.4|9267.4|9280.9|9270.9|9275.4|9265.4|80
1652143200000|2022-05-10 00:40:00|9277.8|9267.8|9276.6|9266.6|9277.8|9267.8|9270.8|9260.8|113
1652143500000|2022-05-10 00:45:00|9276.4|9266.4|9279.5|9269.5|9282.3|9270.9|9276|9261.9|123
1652143800000|2022-05-10 00:50:00|9279.1|9269.1|9281.9|9271.9|9282.1|9272.1|9277.1|9267.1|136
1652144100000|2022-05-10 00:55:00|9281.8|9271.8|9282.5|9272.5|9288|9275.1|9276.1|9266.1|178
1652144400000|2022-05-10 01:00:00|9282.8|9272.8|9265.6|9255.6|9293.6|9279.4|9257.1|9245.3|435
1652144700000|2022-05-10 01:05:00|9265.3|9255.3|9278.5|9268.5|9282.9|9272.9|9262.1|9252.1|400
1652145000000|2022-05-10 01:10:00|9278.3|9268.3|9261.9|9251.9|9281.6|9271.6|9259.3|9247.8|348
1652145300000|2022-05-10 01:15:00|9260.8|9250.8|9250|9240|9269|9253.8|9246.9|9236.9|283
1652145600000|2022-05-10 01:20:00|9250.1|9240.1|9250.6|9240.6|9257.1|9242.4|9243.8|9232.5|394
1652145900000|2022-05-10 01:25:00|9251|9241|9247.8|9227.8|9253|9241.4|9240.8|9227.8|229
1652146200000|2022-05-10 01:30:00|9248|9228|9245|9235|9252.5|9239.3|9231.4|9221.4|403
1652146500000|2022-05-10 01:35:00|9245.6|9235.6|9240.4|9230.4|9250.5|9235.8|9232.3|9220|261
1652146800000|2022-05-10 01:40:00|9240.1|9230.1|9244.5|9234.5|9252.9|9239.3|9237.5|9226.3|303
1652147100000|2022-05-10 01:45:00|9244.9|9234.9|9247.4|9237.4|9257.5|9247.5|9244.4|9234.4|338
1652147400000|2022-05-10 01:50:00|9248|9238|9254.3|9244.3|9257.4|9247.4|9240|9230|385
1652147700000|2022-05-10 01:55:00|9254.4|9244.4|9250.4|9240.4|9262.3|9248.4|9250.3|9240.3|348
1652148000000|2022-05-10 02:00:00|9250.6|9240.6|9265.5|9255.5|9272.4|9257.8|9250.6|9240.6|296
1652148300000|2022-05-10 02:05:00|9265.3|9255.3|9271.6|9261.6|9271.9|9261.9|9261|9251|345
1652148600000|2022-05-10 02:10:00|9271.1|9261.1|9269|9259|9273.8|9263.8|9268.3|9258.3|206
1652148900000|2022-05-10 02:15:00|9268.9|9258.9|9270.9|9260.9|9274.3|9261.1|9266.8|9253.3|171
1652149200000|2022-05-10 02:20:00|9271.1|9261.1|9295.8|9285.8|9300|9288.6|9270.9|9260.9|254
1652149500000|2022-05-10 02:25:00|9295.5|9285.5|9318.3|9308.3|9321.5|9311.5|9295.5|9285.5|316
1652149800000|2022-05-10 02:30:00|9318.5|9308.5|9316.4|9306.4|9330.3|9318.3|9313.5|9303.5|450
1652150100000|2022-05-10 02:35:00|9316.1|9306.1|9331.3|9321.3|9331.3|9321.3|9312.4|9302.4|313
1652150400000|2022-05-10 02:40:00|9330.6|9320.6|9324|9314|9332|9322|9316|9303.5|325
1652150700000|2022-05-10 02:45:00|9323.6|9313.6|9321.5|9311.5|9327|9317|9317.8|9305.9|283
1652151000000|2022-05-10 02:50:00|9321.3|9311.3|9320.8|9310.8|9327.1|9312|9314.8|9303.8|324
1652151300000|2022-05-10 02:55:00|9320.9|9310.9|9329.1|9319.1|9336.1|9324|9315.4|9302.8|430
1652151600000|2022-05-10 03:00:00|9328.4|9318.4|9344.1|9334.1|9344.3|9334.3|9327.5|9315.8|346
1652151900000|2022-05-10 03:05:00|9344|9334|9358.5|9348.5|9364.6|9352.6|9339|9329|420
1652152200000|2022-05-10 03:10:00|9358.3|9348.3|9353.6|9343.6|9365.1|9351.8|9346.9|9336.9|381
1652152500000|2022-05-10 03:15:00|9353.9|9343.9|9344.1|9334.1|9361.9|9348|9341.1|9328|262
1652152800000|2022-05-10 03:20:00|9344.4|9334.4|9339.4|9329.4|9350|9337.8|9339.4|9329.3|331
1652153100000|2022-05-10 03:25:00|9338.6|9328.6|9333.1|9323.1|9341.4|9331.4|9329.3|9318.1|337
1652153400000|2022-05-10 03:30:00|9333.5|9323.5|9326|9316|9334|9324|9325.3|9315.3|135
1652153700000|2022-05-10 03:35:00|9325.6|9315.6|9330.9|9320.9|9333.9|9323.9|9325.5|9315.5|214
1652154000000|2022-05-10 03:40:00|9330.6|9320.6|9326|9316|9336.5|9323|9326|9316|153
1652154300000|2022-05-10 03:45:00|9325.8|9315.8|9340|9330|9340|9330|9325.1|9315.1|144
1652154600000|2022-05-10 03:50:00|9340.4|9330.4|9346.6|9336.6|9356|9341.9|9338.8|9327.1|182
1652154900000|2022-05-10 03:55:00|9346.1|9336.1|9343.8|9333.8|9353.3|9343.3|9342.4|9332.4|355
1652155200000|2022-05-10 04:00:00|9344.1|9334.1|9346.1|9336.1|9350.9|9337.8|9338.8|9325|105
1652155500000|2022-05-10 04:05:00|9345.9|9335.9|9344.4|9334.4|9349|9339|9342.3|9332.3|112
1652155800000|2022-05-10 04:10:00|9344.3|9334.3|9343|9333|9349.3|9335.3|9339.1|9328.9|85
1652156100000|2022-05-10 04:15:00|9343.3|9333.3|9343.3|9333.3|9343.9|9333.9|9342.8|9332.8|98
1652156400000|2022-05-10 04:20:00|9343.4|9333.4|9345.8|9335.8|9350.8|9340.8|9343|9330.3|316
1652156700000|2022-05-10 04:25:00|9345.3|9335.3|9343.8|9333.8|9351.5|9341|9343.8|9331.5|472
1652157000000|2022-05-10 04:30:00|9343.9|9333.9|9357.5|9347.5|9363.9|9349.5|9339|9329|259
1652157300000|2022-05-10 04:35:00|9358|9348|9355.8|9345.8|9360.4|9350.4|9353.8|9339.4|163
1652157600000|2022-05-10 04:40:00|9356|9346|9361|9351|9364.9|9351|9353.8|9343.3|74
1652157900000|2022-05-10 04:45:00|9361.3|9351.3|9366.5|9356.5|9372.1|9357.5|9359.5|9347.4|186
1652158200000|2022-05-10 04:50:00|9366.3|9356.3|9350.6|9340.6|9366.3|9356.3|9349.8|9336|139
1652158500000|2022-05-10 04:55:00|9350.4|9340.4|9353.5|9343.5|9356.1|9346.1|9347|9337|146
1652158800000|2022-05-10 05:00:00|9353.3|9343.3|9365.3|9355.3|9369.9|9357.8|9353|9343|125
1652159100000|2022-05-10 05:05:00|9365.5|9355.5|9370.5|9360.5|9373.9|9363.9|9363.1|9350.4|188
1652159400000|2022-05-10 05:10:00|9370.8|9360.8|9388.9|9378.9|9391.5|9381.5|9370|9356|226
1652159700000|2022-05-10 05:15:00|9388.5|9378.5|9400.4|9390.4|9402.3|9390.4|9385.4|9375.4|187
1652160000000|2022-05-10 05:20:00|9400.3|9390.3|9394.3|9384.3|9403|9392.4|9387.9|9374.5|276
1652160300000|2022-05-10 05:25:00|9394.4|9384.4|9411.4|9401.4|9419.3|9404.1|9392.1|9382.1|252
1652160600000|2022-05-10 05:30:00|9411.3|9401.3|9407.4|9397.4|9412.3|9402.3|9391|9381|455
1652160900000|2022-05-10 05:35:00|9407.6|9397.6|9388.8|9378.8|9410.5|9400.5|9383.8|9373.8|342
1652161200000|2022-05-10 05:40:00|9389.1|9379.1|9387.3|9377.3|9403.9|9388.6|9385.4|9375.4|253
1652161500000|2022-05-10 05:45:00|9387|9377|9380.5|9370.5|9387.5|9377.5|9379.4|9369.4|242
1652161800000|2022-05-10 05:50:00|9380.8|9370.8|9384.5|9374.5|9400.3|9388.3|9380.8|9370.8|244
1652162100000|2022-05-10 05:55:00|9384.8|9374.8|9369.9|9359.9|9388.5|9378.5|9369.5|9359.5|185
1652162400000|2022-05-10 06:00:00|9369.6|9359.6|9369.4|9359.4|9372.3|9362.3|9359.9|9349.9|333
1652162700000|2022-05-10 06:05:00|9369.1|9359.1|9359.5|9349.5|9376.1|9366.1|9357.1|9347.1|207
1652163000000|2022-05-10 06:10:00|9360.4|9350.4|9373.8|9363.8|9376.8|9366.8|9358.8|9348.8|285
1652163300000|2022-05-10 06:15:00|9373.6|9363.6|9364.3|9354.3|9374.6|9364.6|9362.5|9352.5|269
1652163600000|2022-05-10 06:20:00|9364.5|9354.5|9363.9|9353.9|9369.8|9359.8|9363.1|9353.1|179
1652163900000|2022-05-10 06:25:00|9363.8|9353.8|9356.8|9346.8|9364.6|9354.6|9356.3|9346.3|216
1652164200000|2022-05-10 06:30:00|9356.5|9346.5|9358.5|9348.5|9360.4|9350.4|9352.5|9342.5|192
1652164500000|2022-05-10 06:35:00|9358.8|9348.8|9355.5|9335.5|9360.1|9350.1|9343.4|9333.4|219
1652164800000|2022-05-10 06:40:00|9350.3|9340.3|9363.1|9353.1|9363.1|9353.1|9345.3|9335.3|230
1652165100000|2022-05-10 06:45:00|9362.9|9352.9|9362.5|9352.5|9367.1|9355.6|9358.1|9343.5|199
1652165400000|2022-05-10 06:50:00|9362.4|9352.4|9369.3|9359.3|9371.4|9361.4|9353.8|9343.8|243
1652165700000|2022-05-10 06:55:00|9369|9359|9364.1|9354.1|9369.1|9359.1|9359.8|9349.8|278
1652166000000|2022-05-10 07:00:00|9365.1|9355.1|9369.1|9359.1|9382|9372|9365.1|9355.1|200
1652166300000|2022-05-10 07:05:00|9369.4|9359.4|9364.6|9354.6|9387.4|9377.4|9363.9|9353.9|224
1652166600000|2022-05-10 07:10:00|9364.4|9354.4|9343.4|9333.4|9364.4|9354.4|9337.4|9327.4|261
1652166900000|2022-05-10 07:15:00|9342.6|9332.6|9345.1|9335.1|9356|9346|9336.8|9326.8|275
1652167200000|2022-05-10 07:20:00|9345.4|9335.4|9370.1|9360.1|9373.9|9363.9|9341.1|9331.1|294
1652167500000|2022-05-10 07:25:00|9370.4|9360.4|9352.5|9342.5|9372.5|9362.5|9352.5|9342.5|322
1652167800000|2022-05-10 07:30:00|9351.9|9341.9|9339.6|9329.6|9351.9|9341.9|9337.1|9327.1|291
1652168100000|2022-05-10 07:35:00|9339.8|9329.8|9343.4|9333.4|9346.4|9336.4|9335.8|9325.8|285
1652168400000|2022-05-10 07:40:00|9343.6|9333.6|9354.1|9344.1|9354.5|9344.5|9340.9|9330.9|287
1652168700000|2022-05-10 07:45:00|9354.3|9344.3|9341.6|9331.6|9355.4|9345.4|9338.9|9328.9|263
1652169000000|2022-05-10 07:50:00|9341.9|9331.9|9340.9|9330.9|9350.1|9340.1|9335.6|9325.6|281
1652169300000|2022-05-10 07:55:00|9341.1|9331.1|9339.4|9329.4|9344.1|9334.1|9336.4|9326.4|217
1652169600000|2022-05-10 08:00:00|9339.1|9329.1|9334.1|9324.1|9351.6|9341.6|9328.4|9318.4|313
1652169900000|2022-05-10 08:05:00|9333.9|9323.9|9334.9|9324.9|9338.4|9328.4|9327.4|9317.4|198
1652170200000|2022-05-10 08:10:00|9334.6|9324.6|9324.1|9314.1|9340.6|9330.6|9324.1|9314.1|219
1652170500000|2022-05-10 08:15:00|9324.4|9314.4|9318.6|9308.6|9334.9|9324.9|9317.4|9307.4|271
1652170800000|2022-05-10 08:20:00|9318.9|9308.9|9308.4|9298.4|9321.4|9311.4|9306.4|9296.4|297
1652171100000|2022-05-10 08:25:00|9307.9|9297.9|9308.6|9298.6|9313.6|9303.6|9299.9|9289.9|255
1652171400000|2022-05-10 08:30:00|9307.6|9297.6|9313.6|9303.6|9313.6|9303.6|9301.6|9291.6|244
1652171700000|2022-05-10 08:35:00|9313.4|9303.4|9304.1|9294.1|9313.4|9303.4|9297.1|9287.1|286
1652172000000|2022-05-10 08:40:00|9303.9|9293.9|9293.4|9283.4|9303.9|9293.9|9292.1|9282.1|249
1652172300000|2022-05-10 08:45:00|9294.1|9284.1|9284.4|9274.4|9295.1|9285.1|9278.1|9268.1|264
1652172600000|2022-05-10 08:50:00|9284.1|9274.1|9281.6|9271.6|9290.6|9280.6|9281.4|9271.4|169
1652172900000|2022-05-10 08:55:00|9281.9|9271.9|9297.6|9287.6|9297.9|9287.9|9281.9|9271.9|194
1652173200000|2022-05-10 09:00:00|9298.4|9288.4|9301.9|9291.9|9311.9|9301.9|9297.6|9287.6|238
1652173500000|2022-05-10 09:05:00|9301.6|9291.6|9301.4|9291.4|9301.9|9291.9|9295.9|9285.9|210
1652173800000|2022-05-10 09:10:00|9302.6|9292.6|9318.6|9308.6|9318.6|9308.6|9298.1|9288.1|232
1652174100000|2022-05-10 09:15:00|9318.9|9308.9|9314.6|9304.6|9318.9|9308.9|9309.6|9299.6|183
1652174400000|2022-05-10 09:20:00|9314.4|9304.4|9310.4|9300.4|9317.6|9307.6|9309.9|9299.9|184
1652174700000|2022-05-10 09:25:00|9311.4|9301.4|9311.9|9301.9|9318.4|9308.4|9307.4|9297.4|210
1652175000000|2022-05-10 09:30:00|9312.1|9302.1|9325.9|9315.9|9328.1|9318.1|9310.9|9300.9|176
1652175300000|2022-05-10 09:35:00|9325.6|9315.6|9316.6|9306.6|9328.1|9318.1|9314.1|9304.1|189
1652175600000|2022-05-10 09:40:00|9316.4|9306.4|9323.1|9313.1|9330.4|9320.4|9316.4|9306.4|245
1652175900000|2022-05-10 09:45:00|9322.9|9312.9|9315.1|9305.1|9324.1|9314.1|9314.6|9304.6|193
1652176200000|2022-05-10 09:50:00|9315.4|9305.4|9295.1|9285.1|9317.1|9307.1|9292.4|9282.4|237
1652176500000|2022-05-10 09:55:00|9294.9|9284.9|9287.1|9277.1|9297.4|9287.4|9286.1|9276.1|199
1652176800000|2022-05-10 10:00:00|9286.9|9276.9|9293.6|9283.6|9293.6|9283.6|9286.4|9276.4|223
1652177100000|2022-05-10 10:05:00|9293.4|9283.4|9293.9|9283.9|9296.6|9286.6|9289.1|9279.1|195
1652177400000|2022-05-10 10:10:00|9294.1|9284.1|9296.9|9286.9|9301.9|9291.9|9292.4|9282.4|165
1652177700000|2022-05-10 10:15:00|9296.6|9286.6|9296.6|9286.6|9298.1|9288.1|9287.6|9277.6|148
1652178000000|2022-05-10 10:20:00|9296.4|9286.4|9297.4|9287.4|9303.4|9293.4|9296.1|9286.1|172
1652178300000|2022-05-10 10:25:00|9297.1|9287.1|9297.1|9287.1|9299.9|9289.9|9296.4|9286.4|146
1652178600000|2022-05-10 10:30:00|9297.4|9287.4|9299.4|9289.4|9299.4|9289.4|9292.1|9282.1|141
1652178900000|2022-05-10 10:35:00|9299.6|9289.6|9312.4|9302.4|9312.4|9302.4|9297.9|9287.9|202
1652179200000|2022-05-10 10:40:00|9312.6|9302.6|9332.4|9322.4|9333.4|9323.4|9312.1|9302.1|174
1652179500000|2022-05-10 10:45:00|9332.6|9322.6|9328.4|9318.4|9343.1|9333.1|9327.9|9317.9|233
1652179800000|2022-05-10 10:50:00|9328.1|9318.1|9314.1|9304.1|9328.1|9318.1|9312.6|9302.6|243
1652180100000|2022-05-10 10:55:00|9314.4|9304.4|9316.1|9306.1|9320.4|9310.4|9310.6|9300.6|232
1652180400000|2022-05-10 11:00:00|9316.4|9306.4|9316.1|9306.1|9324.1|9314.1|9314.4|9304.4|237
1652180700000|2022-05-10 11:05:00|9315.9|9305.9|9308.6|9298.6|9315.9|9305.9|9303.6|9293.6|212
1652181000000|2022-05-10 11:10:00|9308.9|9298.9|9308.1|9298.1|9312.4|9302.4|9304.1|9294.1|174
1652181300000|2022-05-10 11:15:00|9308.4|9298.4|9312.6|9302.6|9313.4|9303.4|9305.4|9295.4|179
1652181600000|2022-05-10 11:20:00|9312.4|9302.4|9322.6|9312.6|9323.6|9313.6|9312.1|9302.1|183
1652181900000|2022-05-10 11:25:00|9322.9|9312.9|9338.4|9328.4|9339.9|9329.9|9320.6|9310.6|224
1652182200000|2022-05-10 11:30:00|9337.9|9327.9|9347.4|9337.4|9358.6|9348.6|9335.6|9325.6|286
1652182500000|2022-05-10 11:35:00|9347.6|9337.6|9365.1|9355.1|9366.9|9356.9|9346.6|9336.6|216
1652182800000|2022-05-10 11:40:00|9364.9|9354.9|9360.1|9350.1|9370.1|9360.1|9359.9|9349.9|242
1652183100000|2022-05-10 11:45:00|9360.4|9350.4|9371.9|9361.9|9373.9|9363.9|9359.6|9349.6|201
1652183400000|2022-05-10 11:50:00|9371.6|9361.6|9364.4|9354.4|9372.9|9362.9|9364.1|9354.1|199
1652183700000|2022-05-10 11:55:00|9364.6|9354.6|9360.4|9350.4|9368.6|9358.6|9357.9|9347.9|236
1652184000000|2022-05-10 12:00:00|9359.1|9349.1|9350.1|9340.1|9360.6|9350.6|9344.6|9334.6|278
1652184300000|2022-05-10 12:05:00|9349.9|9339.9|9341.4|9331.4|9350.6|9340.6|9332.9|9322.9|316
1652184600000|2022-05-10 12:10:00|9341.1|9331.1|9342.6|9332.6|9342.9|9332.9|9324.9|9314.9|289
1652184900000|2022-05-10 12:15:00|9341.9|9331.9|9336.6|9326.6|9343.9|9333.9|9336.6|9326.6|192
1652185200000|2022-05-10 12:20:00|9336.1|9326.1|9338.1|9328.1|9338.4|9328.4|9329.1|9319.1|279
1652185500000|2022-05-10 12:25:00|9337.6|9327.6|9332.1|9322.1|9341.4|9331.4|9331.4|9321.4|244
1652185800000|2022-05-10 12:30:00|9331.6|9321.6|9337.4|9327.4|9343.4|9333.4|9328.1|9318.1|313
1652186100000|2022-05-10 12:35:00|9337.6|9327.6|9366.4|9356.4|9372.1|9362.1|9335.4|9325.4|328
1652186400000|2022-05-10 12:40:00|9367.4|9357.4|9352.6|9342.6|9370.9|9360.9|9352.1|9342.1|248
1652186700000|2022-05-10 12:45:00|9352.4|9342.4|9360.1|9350.1|9363.1|9353.1|9346.9|9336.9|229
1652187000000|2022-05-10 12:50:00|9359.6|9349.6|9368.4|9358.4|9368.6|9358.6|9355.9|9345.9|186
1652187300000|2022-05-10 12:55:00|9368.6|9358.6|9355.4|9345.4|9371.4|9361.4|9348.9|9338.9|363
1652187600000|2022-05-10 13:00:00|9355.6|9345.6|9373.6|9363.6|9374.1|9364.1|9341.6|9331.6|483
1652187900000|2022-05-10 13:05:00|9373.9|9363.9|9374.4|9364.4|9382.9|9372.9|9361.9|9351.9|402
1652188200000|2022-05-10 13:10:00|9373.4|9363.4|9347.1|9337.1|9373.4|9363.4|9345.4|9335.4|388
1652188500000|2022-05-10 13:15:00|9347.4|9337.4|9344.9|9334.9|9347.4|9337.4|9333.6|9323.6|253
1652188800000|2022-05-10 13:20:00|9345.1|9335.1|9342.1|9332.1|9347.4|9337.4|9337.9|9327.9|226
1652189100000|2022-05-10 13:25:00|9341.9|9331.9|9364.4|9354.4|9368.6|9358.6|9341.9|9331.9|305
1652189400000|2022-05-10 13:30:00|9366.4|9356.4|9355.4|9345.4|9370.1|9360.1|9354.9|9344.9|427
1652189700000|2022-05-10 13:35:00|9356.1|9346.1|9352.4|9342.4|9357.1|9347.1|9340.6|9330.6|472
1652190000000|2022-05-10 13:40:00|9352.6|9342.6|9335.6|9325.6|9353.9|9343.9|9335.1|9325.1|409
1652190300000|2022-05-10 13:45:00|9336.1|9326.1|9326.6|9316.6|9336.1|9326.1|9316.1|9306.1|465
1652190600000|2022-05-10 13:50:00|9326.1|9316.1|9326.6|9316.6|9336.6|9326.6|9323.4|9313.4|416
1652190900000|2022-05-10 13:55:00|9328.4|9318.4|9325.9|9315.9|9328.6|9318.6|9317.9|9307.9|382
1652191200000|2022-05-10 14:00:00|9326.6|9316.6|9323.4|9313.4|9331.4|9321.4|9318.4|9308.4|408
1652191500000|2022-05-10 14:05:00|9323.1|9313.1|9326.4|9316.4|9337.4|9327.4|9322.6|9312.6|432
1652191800000|2022-05-10 14:10:00|9326.1|9316.1|9328.4|9318.4|9334.6|9324.6|9325.9|9315.9|470
1652192100000|2022-05-10 14:15:00|9328.9|9318.9|9327.6|9317.6|9333.6|9323.6|9322.4|9312.4|363
1652192400000|2022-05-10 14:20:00|9328.1|9318.1|9322.6|9312.6|9329.1|9319.1|9317.4|9307.4|383
1652192700000|2022-05-10 14:25:00|9322.9|9312.9|9327.1|9317.1|9330.1|9320.1|9312.6|9302.6|476
1652193000000|2022-05-10 14:30:00|9328.1|9318.1|9340.1|9330.1|9340.1|9330.1|9325.4|9315.4|462
1652193300000|2022-05-10 14:35:00|9340.4|9330.4|9313.6|9303.6|9340.4|9330.4|9312.9|9302.9|383
1652193600000|2022-05-10 14:40:00|9313.4|9303.4|9310.9|9300.9|9315.1|9305.1|9299.9|9289.9|427
1652193900000|2022-05-10 14:45:00|9310.6|9300.6|9277.9|9267.9|9310.6|9300.6|9277.1|9267.1|494
1652194200000|2022-05-10 14:50:00|9277.6|9267.6|9299.1|9289.1|9301.4|9291.4|9269|9259|570
1652194500000|2022-05-10 14:55:00|9298.9|9288.9|9293.1|9283.1|9298.9|9288.9|9283.9|9273.9|444
1652194800000|2022-05-10 15:00:00|9292.9|9282.9|9269.6|9259.6|9302.1|9292.1|9266.6|9256.6|482
1652195100000|2022-05-10 15:05:00|9268.9|9258.9|9247.1|9237.1|9274.1|9264.1|9240.9|9230.9|550
1652195400000|2022-05-10 15:10:00|9246.9|9236.9|9246.9|9236.9|9261.1|9251.1|9244.1|9234.1|482
1652195700000|2022-05-10 15:15:00|9247.1|9237.1|9259.6|9249.6|9259.6|9249.6|9241.6|9231.6|454
1652196000000|2022-05-10 15:20:00|9262.4|9252.4|9257.6|9247.6|9265.4|9255.4|9250.9|9240.9|369
1652196300000|2022-05-10 15:25:00|9257.4|9247.4|9248.6|9238.6|9257.9|9247.9|9241.6|9231.6|412
1652196600000|2022-05-10 15:30:00|9248.1|9238.1|9248.1|9238.1|9256.6|9246.6|9240.6|9230.6|555
1652196900000|2022-05-10 15:35:00|9248.4|9238.4|9254.6|9244.6|9258.6|9248.6|9242.1|9232.1|546
1652197200000|2022-05-10 15:40:00|9254.4|9244.4|9235.3|9225.3|9257.1|9247.1|9231.3|9221.3|545
1652197500000|2022-05-10 15:45:00|9237.9|9227.9|9228.1|9218.1|9239|9229|9228.1|9218.1|469
1652197800000|2022-05-10 15:50:00|9228.6|9218.6|9208.5|9198.5|9231.1|9221.1|9206.3|9196.3|488
1652198100000|2022-05-10 15:55:00|9208.6|9198.6|9219.4|9209.4|9222.4|9212.4|9189.1|9179.1|654
1652198400000|2022-05-10 16:00:00|9220.1|9210.1|9222.9|9212.9|9232.4|9222.4|9209.9|9199.9|452
1652198700000|2022-05-10 16:05:00|9222.6|9212.6|9203.1|9193.1|9224.4|9214.4|9202.6|9192.6|462
1652199000000|2022-05-10 16:10:00|9203.6|9193.6|9197.1|9187.1|9206.1|9196.1|9193.6|9183.6|488
1652199300000|2022-05-10 16:15:00|9196.9|9186.9|9186.9|9176.9|9200.9|9190.9|9186.6|9176.6|474
1652199600000|2022-05-10 16:20:00|9187.1|9177.1|9181.4|9171.4|9188.4|9178.4|9178.6|9168.6|437
1652199900000|2022-05-10 16:25:00|9181.1|9171.1|9166.9|9156.9|9183.6|9173.6|9161.6|9151.6|428
1652200200000|2022-05-10 16:30:00|9166.6|9156.6|9176.1|9166.1|9176.6|9166.6|9156.6|9146.6|516
1652200500000|2022-05-10 16:35:00|9175.1|9165.1|9185.1|9175.1|9200.9|9190.9|9174.1|9164.1|505
1652200800000|2022-05-10 16:40:00|9184.9|9174.9|9209.6|9199.6|9212.4|9202.4|9178.9|9168.9|365
1652201100000|2022-05-10 16:45:00|9209.9|9199.9|9225.9|9215.9|9231.4|9221.4|9208.9|9198.9|352
1652201400000|2022-05-10 16:50:00|9224.9|9214.9|9204.6|9194.6|9227.9|9217.9|9201.9|9191.9|377
1652201700000|2022-05-10 16:55:00|9204.1|9194.1|9215.5|9205.5|9219.8|9209.8|9203.4|9193.4|438
1652227200000|2022-05-11 00:00:00|9219.9|9199.9|9225.6|9215.6|9230.9|9216.4|9219.4|9199.4|89
1652227500000|2022-05-11 00:05:00|9224.9|9214.9|9223.9|9213.9|9236.6|9221.6|9219.9|9209.9|158
1652227800000|2022-05-11 00:10:00|9223.8|9213.8|9220.5|9210.5|9223.8|9213.8|9215.8|9205.8|165
1652228100000|2022-05-11 00:15:00|9220.3|9210.3|9220.8|9210.8|9222.6|9212.6|9218.1|9208.1|139
1652228400000|2022-05-11 00:20:00|9221|9211|9218.5|9208.5|9223.5|9213.5|9217.8|9207.8|191
1652228700000|2022-05-11 00:25:00|9218.3|9208.3|9218|9208|9221.6|9210.3|9215.8|9201.6|113
1652229000000|2022-05-11 00:30:00|9217.8|9207.8|9221|9211|9222|9212|9211.5|9201.5|127
1652229300000|2022-05-11 00:35:00|9220.8|9210.8|9216.8|9206.8|9222.5|9212.5|9213.3|9203.3|101
1652229600000|2022-05-11 00:40:00|9216.5|9206.5|9213.3|9203.3|9216.5|9206.5|9210|9196.3|79
1652229900000|2022-05-11 00:45:00|9213|9203|9206.3|9196.3|9213|9203|9204|9194|127
1652230200000|2022-05-11 00:50:00|9206.5|9196.5|9208.5|9198.5|9209.3|9199.3|9203|9193|155
1652230500000|2022-05-11 00:55:00|9208.3|9198.3|9215.3|9205.3|9215.5|9205.5|9208.3|9198.3|253
1652230800000|2022-05-11 01:00:00|9215|9205|9232.8|9222.8|9237.9|9224.3|9208.3|9198.3|457
1652231100000|2022-05-11 01:05:00|9232.5|9222.5|9236.3|9226.3|9238.8|9228.8|9226.5|9216.5|251
1652231400000|2022-05-11 01:10:00|9235.8|9225.8|9241.5|9231.5|9243.8|9233.8|9234.3|9224.3|243
1652231700000|2022-05-11 01:15:00|9241.8|9231.8|9247.5|9237.5|9252.5|9238.9|9240.5|9227|277
1652232000000|2022-05-11 01:20:00|9247.8|9237.8|9264.8|9254.8|9267.5|9257.5|9245.8|9235.8|282
1652232300000|2022-05-11 01:25:00|9265|9255|9273.8|9263.8|9274|9264|9258|9248|292
1652232600000|2022-05-11 01:30:00|9274|9264|9273.8|9263.8|9281.5|9271.5|9271.3|9261.3|365
1652232900000|2022-05-11 01:35:00|9273.5|9263.5|9282.5|9272.5|9282.5|9272.5|9267|9257|313
1652233200000|2022-05-11 01:40:00|9282.3|9272.3|9290.3|9280.3|9300.3|9287.3|9282.3|9271.6|452
1652233500000|2022-05-11 01:45:00|9290.5|9280.5|9301|9291|9302.4|9291.8|9287.8|9276.3|215
1652233800000|2022-05-11 01:50:00|9301.3|9291.3|9301.3|9291.3|9302.5|9291.5|9291|9281|254
1652234100000|2022-05-11 01:55:00|9301.5|9291.5|9315.3|9305.3|9319.3|9309.3|9295.8|9285.8|262
1652234400000|2022-05-11 02:00:00|9315|9305|9315.8|9305.8|9324.9|9310.4|9305.8|9295.8|274
1652234700000|2022-05-11 02:05:00|9315.5|9305.5|9332.5|9322.5|9336|9326|9313|9303|343
1652235000000|2022-05-11 02:10:00|9333|9323|9321.8|9311.8|9333|9323|9318.3|9308.3|270
1652235300000|2022-05-11 02:15:00|9322|9312|9313.8|9303.8|9322|9312|9309|9299|171
1652235600000|2022-05-11 02:20:00|9319.5|9299.5|9313|9303|9319.5|9307.5|9312.8|9299.5|128
1652235900000|2022-05-11 02:25:00|9313.3|9303.3|9320.8|9310.8|9323|9313|9312.5|9302.5|145
1652236200000|2022-05-11 02:30:00|9320.5|9310.5|9314.5|9304.5|9328.8|9318.8|9313|9303|400
1652236500000|2022-05-11 02:35:00|9314|9304|9316|9306|9316.8|9306.8|9310.5|9300.5|197
1652236800000|2022-05-11 02:40:00|9315.8|9305.8|9316.8|9306.8|9324|9314|9315.5|9305.5|235
1652237100000|2022-05-11 02:45:00|9317|9307|9316|9306|9317.5|9307.5|9311.5|9301.5|224
1652237400000|2022-05-11 02:50:00|9316.3|9306.3|9316.8|9306.8|9321|9311|9312.8|9302.8|210
1652237700000|2022-05-11 02:55:00|9317|9307|9321|9311|9321.8|9311.8|9315.8|9305.8|238
1652238000000|2022-05-11 03:00:00|9320.8|9310.8|9307|9297|9323.5|9311.3|9307|9293.8|154
1652238300000|2022-05-11 03:05:00|9307.8|9297.8|9310.5|9300.5|9319.9|9305.5|9306|9293.5|178
1652238600000|2022-05-11 03:10:00|9311|9301|9316.8|9306.8|9322.1|9307.5|9308.5|9298.5|227
1652238900000|2022-05-11 03:15:00|9316.5|9306.5|9319|9309|9319|9309|9314.8|9304.8|142
1652239200000|2022-05-11 03:20:00|9319.3|9309.3|9317.5|9307.5|9324.5|9311.3|9316.3|9303.1|185
1652239500000|2022-05-11 03:25:00|9318.5|9308.5|9311.5|9301.5|9319|9309|9311|9301|297
1652239800000|2022-05-11 03:30:00|9311.3|9301.3|9319.3|9309.3|9320.5|9310.5|9310.5|9300.5|95
1652240100000|2022-05-11 03:35:00|9319|9309|9313.3|9303.3|9320.3|9310.3|9311.3|9301.3|124
1652240400000|2022-05-11 03:40:00|9313.5|9303.5|9315.5|9305.5|9320.6|9308|9312.5|9300.6|115
1652240700000|2022-05-11 03:45:00|9315.8|9305.8|9321.3|9311.3|9322|9312|9315|9305|126
1652241000000|2022-05-11 03:50:00|9321.5|9311.5|9316.3|9306.3|9322.8|9312.8|9315|9305|111
1652241300000|2022-05-11 03:55:00|9316|9306|9316.8|9306.8|9323|9311.8|9314.5|9303|152
1652241600000|2022-05-11 04:00:00|9316.5|9306.5|9318.5|9308.5|9319.8|9309.8|9314.8|9304.8|90
1652241900000|2022-05-11 04:05:00|9318.3|9308.3|9321|9311|9322.8|9312.8|9318|9308|61
1652242200000|2022-05-11 04:10:00|9321.3|9311.3|9323|9313|9323|9313|9318.8|9308.8|96
1652242500000|2022-05-11 04:15:00|9322.8|9312.8|9323.3|9313.3|9324.3|9314.3|9321.1|9311.1|101
1652242800000|2022-05-11 04:20:00|9322.8|9312.8|9322.5|9312.5|9323.5|9313.5|9322|9312|79
1652243100000|2022-05-11 04:25:00|9322.8|9312.8|9318.5|9308.5|9322.8|9312.8|9316.8|9306.8|68
1652243400000|2022-05-11 04:30:00|9318.8|9308.8|9319.3|9309.3|9320|9310|9316.3|9306.3|59
1652243700000|2022-05-11 04:35:00|9318.3|9308.3|9320.5|9310.5|9321.8|9311.8|9317.3|9307.3|61
1652244000000|2022-05-11 04:40:00|9320.8|9310.8|9321.5|9311.5|9323|9312.3|9316.8|9303|52
1652244300000|2022-05-11 04:45:00|9321.8|9311.8|9321.8|9311.8|9322|9312|9320|9310|40
1652244600000|2022-05-11 04:50:00|9321.5|9311.5|9327.8|9317.8|9330.8|9320.8|9321|9311|67
1652244900000|2022-05-11 04:55:00|9328|9318|9329.3|9319.3|9329.3|9319.3|9326.8|9316.8|102
1652245200000|2022-05-11 05:00:00|9329.5|9319.5|9331.8|9321.8|9331.8|9321.8|9327.3|9317.3|120
1652245500000|2022-05-11 05:05:00|9331.5|9321.5|9325|9315|9334.5|9324.5|9325|9315|87
1652245800000|2022-05-11 05:10:00|9325.3|9315.3|9327.5|9317.5|9328.5|9318.5|9322.3|9312.3|132
1652246100000|2022-05-11 05:15:00|9327.8|9317.8|9329.3|9319.3|9337.4|9323.8|9326.5|9316.1|123
1652246400000|2022-05-11 05:20:00|9329.5|9319.5|9335.5|9325.5|9339|9329|9329.5|9319.5|134
1652246700000|2022-05-11 05:25:00|9335.8|9325.8|9351.5|9341.5|9352.5|9342.5|9335.8|9325.8|185
1652247000000|2022-05-11 05:30:00|9351.8|9341.8|9344.3|9334.3|9356.9|9342.4|9341.3|9331.3|291
1652247300000|2022-05-11 05:35:00|9343.8|9333.8|9341.5|9331.5|9344.3|9334.3|9334.3|9324.3|258
1652247600000|2022-05-11 05:40:00|9341.3|9331.3|9328.3|9318.3|9343.8|9333.8|9327.8|9317.8|293
1652247900000|2022-05-11 05:45:00|9328.5|9318.5|9331|9321|9336|9326|9324.5|9314.5|274
1652248200000|2022-05-11 05:50:00|9330.8|9320.8|9322.8|9312.8|9333|9323|9322.5|9309.5|162
1652248500000|2022-05-11 05:55:00|9323|9313|9317.3|9307.3|9324.5|9314.5|9315.5|9305.5|204
1652248800000|2022-05-11 06:00:00|9317|9307|9313.8|9303.8|9318.3|9308.3|9311|9301|253
1652249100000|2022-05-11 06:05:00|9314|9304|9313.3|9303.3|9318.8|9308.8|9311.3|9301.3|232
1652249400000|2022-05-11 06:10:00|9313|9303|9320.5|9310.5|9322.8|9312.8|9312.5|9302.5|201
1652249700000|2022-05-11 06:15:00|9320.8|9310.8|9334.3|9324.3|9335.5|9325.5|9320.5|9310.5|203
1652250000000|2022-05-11 06:20:00|9334.5|9324.5|9337.5|9327.5|9337.8|9327.8|9326.8|9316.8|283
1652250300000|2022-05-11 06:25:00|9337.8|9327.8|9332|9322|9341.4|9329.8|9331.8|9321.4|301
1652250600000|2022-05-11 06:30:00|9332.3|9322.3|9330.5|9320.5|9347.4|9331.3|9328.5|9314.9|224
1652250900000|2022-05-11 06:35:00|9330.3|9320.3|9317.3|9307.3|9330.8|9320.8|9316|9306|257
1652251200000|2022-05-11 06:40:00|9317.5|9307.5|9322.5|9312.5|9326.5|9316.5|9317.5|9307.5|277
1652251500000|2022-05-11 06:45:00|9323.3|9313.3|9322.3|9312.3|9323.8|9313.8|9316.3|9306.3|207
1652251800000|2022-05-11 06:50:00|9322|9312|9314.5|9304.5|9322.5|9312.5|9310.5|9300.5|189
1652252100000|2022-05-11 06:55:00|9315.8|9305.8|9319.4|9309.4|9319.4|9309.4|9310.6|9300.6|266
1652252400000|2022-05-11 07:00:00|9320.6|9310.6|9316.1|9306.1|9324.4|9314.4|9310.9|9300.9|233
1652252700000|2022-05-11 07:05:00|9315.6|9305.6|9324.6|9314.6|9325.1|9315.1|9310.4|9300.4|202
1652253000000|2022-05-11 07:10:00|9325.1|9315.1|9335.4|9325.4|9337.1|9327.1|9324.9|9314.9|189
1652253300000|2022-05-11 07:15:00|9335.1|9325.1|9328.1|9318.1|9335.1|9325.1|9318.1|9308.1|217
1652253600000|2022-05-11 07:20:00|9328.4|9318.4|9313.6|9303.6|9335.4|9325.4|9310.9|9300.9|165
1652253900000|2022-05-11 07:25:00|9313.1|9303.1|9305.4|9295.4|9313.1|9303.1|9298.1|9288.1|232
1652254200000|2022-05-11 07:30:00|9305.6|9295.6|9303.4|9293.4|9310.6|9300.6|9299.6|9289.6|194
1652254500000|2022-05-11 07:35:00|9303.6|9293.6|9301.6|9291.6|9307.9|9297.9|9297.9|9287.9|179
1652254800000|2022-05-11 07:40:00|9300.6|9290.6|9309.4|9299.4|9312.1|9302.1|9299.6|9289.6|232
1652255100000|2022-05-11 07:45:00|9309.6|9299.6|9307.6|9297.6|9311.4|9301.4|9301.1|9291.1|183
1652255400000|2022-05-11 07:50:00|9307.9|9297.9|9311.6|9301.6|9313.6|9303.6|9307.4|9297.4|189
1652255700000|2022-05-11 07:55:00|9311.9|9301.9|9292.6|9282.6|9312.4|9302.4|9290.4|9280.4|171
1652256000000|2022-05-11 08:00:00|9292.9|9282.9|9291.1|9281.1|9298.9|9288.9|9286.9|9276.9|265
1652256300000|2022-05-11 08:05:00|9291.4|9281.4|9303.1|9293.1|9305.6|9295.6|9289.1|9279.1|196
1652256600000|2022-05-11 08:10:00|9303.4|9293.4|9328.1|9318.1|9335.9|9325.9|9303.4|9293.4|205
1652256900000|2022-05-11 08:15:00|9328.4|9318.4|9321.9|9311.9|9335.1|9325.1|9321.9|9311.9|153
1652257200000|2022-05-11 08:20:00|9321.6|9311.6|9332.9|9322.9|9333.4|9323.4|9318.6|9308.6|188
1652257500000|2022-05-11 08:25:00|9333.1|9323.1|9318.1|9308.1|9333.4|9323.4|9316.9|9306.9|204
1652257800000|2022-05-11 08:30:00|9317.9|9307.9|9311.6|9301.6|9317.9|9307.9|9307.9|9297.9|142
1652258100000|2022-05-11 08:35:00|9311.4|9301.4|9319.1|9309.1|9321.4|9311.4|9310.9|9300.9|162
1652258400000|2022-05-11 08:40:00|9319.4|9309.4|9321.4|9311.4|9328.6|9318.6|9318.4|9308.4|179
1652258700000|2022-05-11 08:45:00|9321.1|9311.1|9329.4|9319.4|9330.6|9320.6|9315.9|9305.9|176
1652259000000|2022-05-11 08:50:00|9328.9|9318.9|9344.1|9334.1|9349.6|9339.6|9322.4|9312.4|272
1652259300000|2022-05-11 08:55:00|9344.4|9334.4|9362.4|9352.4|9367.9|9357.9|9342.1|9332.1|248
1652259600000|2022-05-11 09:00:00|9363.6|9353.6|9357.6|9347.6|9367.9|9357.9|9357.4|9347.4|198
1652259900000|2022-05-11 09:05:00|9357.9|9347.9|9365.1|9355.1|9366.1|9356.1|9357.9|9347.9|189
1652260200000|2022-05-11 09:10:00|9364.6|9354.6|9364.4|9354.4|9371.4|9361.4|9364.4|9354.4|176
1652260500000|2022-05-11 09:15:00|9364.1|9354.1|9355.9|9345.9|9371.4|9361.4|9355.6|9345.6|209
1652260800000|2022-05-11 09:20:00|9356.1|9346.1|9347.4|9337.4|9359.6|9349.6|9343.1|9333.1|215
1652261100000|2022-05-11 09:25:00|9347.1|9337.1|9346.6|9336.6|9347.6|9337.6|9343.4|9333.4|161
1652261400000|2022-05-11 09:30:00|9346.9|9336.9|9346.4|9336.4|9352.4|9342.4|9343.1|9333.1|202
1652261700000|2022-05-11 09:35:00|9346.9|9336.9|9353.9|9343.9|9354.4|9344.4|9346.4|9336.4|176
1652262000000|2022-05-11 09:40:00|9353.4|9343.4|9349.1|9339.1|9354.1|9344.1|9348.1|9338.1|136
1652262300000|2022-05-11 09:45:00|9349.4|9339.4|9357.6|9347.6|9357.6|9347.6|9346.4|9336.4|140
1652262600000|2022-05-11 09:50:00|9357.9|9347.9|9356.1|9346.1|9359.4|9349.4|9356.1|9346.1|86
1652262900000|2022-05-11 09:55:00|9356.4|9346.4|9356.6|9346.6|9362.1|9352.1|9356.4|9346.4|118
1652263200000|2022-05-11 10:00:00|9356.4|9346.4|9357.1|9347.1|9360.4|9350.4|9355.1|9345.1|87
1652263500000|2022-05-11 10:05:00|9357.4|9347.4|9367.9|9357.9|9369.9|9359.9|9357.4|9347.4|161
1652263800000|2022-05-11 10:10:00|9368.6|9358.6|9376.9|9366.9|9377.1|9367.1|9368.1|9358.1|157
1652264100000|2022-05-11 10:15:00|9376.6|9366.6|9375.4|9365.4|9380.1|9370.1|9373.1|9363.1|156
1652264400000|2022-05-11 10:20:00|9375.6|9365.6|9364.1|9354.1|9376.9|9366.9|9363.4|9353.4|109
1652264700000|2022-05-11 10:25:00|9364.4|9354.4|9372.4|9362.4|9372.4|9362.4|9360.9|9350.9|132
1652265000000|2022-05-11 10:30:00|9372.1|9362.1|9362.4|9352.4|9377.9|9367.9|9362.4|9352.4|152
1652265300000|2022-05-11 10:35:00|9362.6|9352.6|9362.6|9352.6|9367.1|9357.1|9361.1|9351.1|163
1652265600000|2022-05-11 10:40:00|9363.6|9353.6|9367.6|9357.6|9367.9|9357.9|9362.9|9352.9|126
1652265900000|2022-05-11 10:45:00|9367.9|9357.9|9366.4|9356.4|9370.9|9360.9|9364.6|9354.6|165
1652266200000|2022-05-11 10:50:00|9367.1|9357.1|9367.6|9357.6|9370.1|9360.1|9365.9|9355.9|122
1652266500000|2022-05-11 10:55:00|9367.9|9357.9|9365.9|9355.9|9371.6|9361.6|9364.6|9354.6|85
1652266800000|2022-05-11 11:00:00|9366.4|9356.4|9371.9|9361.9|9372.6|9362.6|9364.4|9354.4|138
1652267100000|2022-05-11 11:05:00|9371.6|9361.6|9366.9|9356.9|9378.4|9368.4|9366.6|9356.6|163
1652267400000|2022-05-11 11:10:00|9367.1|9357.1|9369.9|9359.9|9370.9|9360.9|9363.1|9353.1|141
1652267700000|2022-05-11 11:15:00|9369.6|9359.6|9366.9|9356.9|9373.1|9360.6|9362.1|9352.1|131
1652268000000|2022-05-11 11:20:00|9366.6|9356.6|9371.1|9361.1|9378.9|9368.9|9366.6|9356.6|186
1652268300000|2022-05-11 11:25:00|9370.9|9360.9|9369.9|9359.9|9371.9|9361.9|9364.6|9354.6|153
1652268600000|2022-05-11 11:30:00|9369.4|9359.4|9366.1|9356.1|9378.4|9368.4|9365.4|9355.4|187
1652268900000|2022-05-11 11:35:00|9366.4|9356.4|9371.6|9361.6|9378.9|9368.9|9362|9352|219
1652269200000|2022-05-11 11:40:00|9371.9|9361.9|9371.1|9361.1|9381.6|9371.6|9371.1|9361.1|166
1652269500000|2022-05-11 11:45:00|9371.4|9361.4|9369.6|9359.6|9373.9|9363.9|9365.6|9355.6|192
1652269800000|2022-05-11 11:50:00|9369.9|9359.9|9368.4|9358.4|9376.6|9366.6|9367.1|9357.1|152
1652270100000|2022-05-11 11:55:00|9369.4|9359.4|9360.9|9350.9|9369.4|9359.4|9360.4|9350.4|165
1652270400000|2022-05-11 12:00:00|9360.6|9350.6|9362.1|9352.1|9365.9|9355.9|9355.4|9345.4|278
1652270700000|2022-05-11 12:05:00|9361.6|9351.6|9357.9|9347.9|9362.9|9352.9|9351.9|9341.9|226
1652271000000|2022-05-11 12:10:00|9356.1|9346.1|9339.9|9329.9|9356.1|9346.1|9338.9|9328.9|301
1652271300000|2022-05-11 12:15:00|9339.6|9329.6|9345.9|9335.9|9345.9|9335.9|9333.6|9323.6|257
1652271600000|2022-05-11 12:20:00|9347.1|9337.1|9342.9|9332.9|9348.9|9338.9|9337.6|9327.6|201
1652271900000|2022-05-11 12:25:00|9343.1|9333.1|9347.1|9337.1|9348.9|9338.9|9338.9|9328.9|165
1652272200000|2022-05-11 12:30:00|9346.6|9336.6|9283.6|9273.6|9346.6|9336.6|9276|9263.4|691
1652272500000|2022-05-11 12:35:00|9283.9|9273.9|9252.3|9242.3|9298.4|9288.4|9244.3|9231.1|634
1652272800000|2022-05-11 12:40:00|9251.8|9241.8|9260.4|9250.4|9267.4|9257.4|9244.5|9234.5|704
1652273100000|2022-05-11 12:45:00|9261.4|9251.4|9268.9|9258.9|9276.9|9266.9|9257.4|9247.4|549
1652273400000|2022-05-11 12:50:00|9267.9|9257.9|9266.4|9256.4|9273.4|9263.4|9261.4|9251.4|387
1652273700000|2022-05-11 12:55:00|9267.1|9257.1|9279.6|9269.6|9282.4|9272.4|9264.9|9254.9|435
1652274000000|2022-05-11 13:00:00|9279.1|9269.1|9277.4|9267.4|9283.9|9273.9|9250.9|9240.9|480
1652274300000|2022-05-11 13:05:00|9277.1|9267.1|9290.4|9280.4|9290.4|9280.4|9263.4|9253.4|462
1652274600000|2022-05-11 13:10:00|9289.9|9279.9|9313.1|9303.1|9320.1|9310.1|9289.6|9279.6|508
1652274900000|2022-05-11 13:15:00|9311.9|9301.9|9323.6|9313.6|9327.4|9317.4|9297.1|9287.1|442
1652275200000|2022-05-11 13:20:00|9323.9|9313.9|9344.9|9334.9|9351.1|9341.1|9317.4|9307.4|500
1652275500000|2022-05-11 13:25:00|9344.6|9334.6|9336.9|9326.9|9347.4|9337.4|9326.4|9316.4|504
1652275800000|2022-05-11 13:30:00|9336.6|9326.6|9337.9|9327.9|9363.9|9353.9|9330.6|9320.6|563
1652276100000|2022-05-11 13:35:00|9338.1|9328.1|9354.6|9344.6|9360.6|9350.6|9333.9|9323.9|516
1652276400000|2022-05-11 13:40:00|9354.9|9344.9|9391.6|9381.6|9393.9|9383.9|9349.4|9339.4|623
1652276700000|2022-05-11 13:45:00|9391.4|9381.4|9387.9|9377.9|9393.4|9383.4|9368.9|9358.9|669
1652277000000|2022-05-11 13:50:00|9388.4|9378.4|9380.6|9370.6|9393.6|9383.6|9376.4|9366.4|658
1652277300000|2022-05-11 13:55:00|9380.4|9370.4|9374.6|9364.6|9382.1|9372.1|9360.9|9350.9|599
1652277600000|2022-05-11 14:00:00|9374.9|9364.9|9380.6|9370.6|9382.6|9372.6|9362.1|9352.1|608
1652277900000|2022-05-11 14:05:00|9380.4|9370.4|9365.9|9355.9|9382.6|9372.6|9362.4|9352.4|561
1652278200000|2022-05-11 14:10:00|9366.1|9356.1|9361.6|9351.6|9373.1|9363.1|9355.6|9345.6|612
1652278500000|2022-05-11 14:15:00|9361.9|9351.9|9362.1|9352.1|9362.9|9352.9|9347.9|9337.9|576
1652278800000|2022-05-11 14:20:00|9362.4|9352.4|9358.4|9348.4|9370.9|9360.9|9355.9|9345.9|484
1652279100000|2022-05-11 14:25:00|9358.6|9348.6|9351.6|9341.6|9367.9|9357.9|9349.6|9339.6|475
1652279400000|2022-05-11 14:30:00|9350.6|9340.6|9345.9|9335.9|9356.6|9346.6|9341.4|9331.4|544
1652279700000|2022-05-11 14:35:00|9345.6|9335.6|9358.9|9348.9|9364.1|9354.1|9335.4|9325.4|625
1652280000000|2022-05-11 14:40:00|9358.6|9348.6|9351.9|9341.9|9361.1|9351.1|9345.4|9335.4|518
1652280300000|2022-05-11 14:45:00|9352.1|9342.1|9354.9|9344.9|9364.1|9354.1|9349.1|9339.1|559
1652280600000|2022-05-11 14:50:00|9353.9|9343.9|9350.4|9340.4|9356.1|9346.1|9339.1|9329.1|577
1652280900000|2022-05-11 14:55:00|9350.1|9340.1|9343.6|9333.6|9350.6|9340.6|9332.3|9322.3|438
1652281200000|2022-05-11 15:00:00|9343.9|9333.9|9336.4|9326.4|9349.4|9339.4|9333.6|9323.6|492
1652281500000|2022-05-11 15:05:00|9336.1|9326.1|9326.4|9316.4|9340.9|9330.9|9322.4|9312.4|468
1652281800000|2022-05-11 15:10:00|9326.6|9316.6|9337.6|9327.6|9341.6|9331.6|9325.6|9315.6|462
1652282100000|2022-05-11 15:15:00|9337.9|9327.9|9315.6|9305.6|9337.9|9327.9|9312.1|9302.1|428
1652282400000|2022-05-11 15:20:00|9314.9|9304.9|9320.9|9310.9|9323.9|9313.9|9313.4|9303.4|413
1652282700000|2022-05-11 15:25:00|9320.6|9310.6|9322.6|9312.6|9325.6|9315.6|9315.4|9305.4|497
1652283000000|2022-05-11 15:30:00|9322.1|9312.1|9332.6|9322.6|9340.6|9330.6|9318.1|9308.1|413
1652283300000|2022-05-11 15:35:00|9332.9|9322.9|9338.6|9328.6|9341.1|9331.1|9328.4|9318.4|464
1652283600000|2022-05-11 15:40:00|9338.9|9328.9|9333.4|9323.4|9344.6|9334.6|9330.4|9320.4|457
1652283900000|2022-05-11 15:45:00|9333.1|9323.1|9349.9|9339.9|9351.4|9341.4|9332.6|9322.6|403
1652284200000|2022-05-11 15:50:00|9349.6|9339.6|9329.9|9319.9|9349.6|9339.6|9329.1|9314.9|407
1652284500000|2022-05-11 15:55:00|9330.1|9320.1|9337.1|9327.1|9337.1|9327.1|9325.1|9315.1|216
1652284800000|2022-05-11 16:00:00|9336.9|9326.9|9339.1|9329.1|9341.4|9331.4|9332.4|9322.4|328
1652285100000|2022-05-11 16:05:00|9338.9|9328.9|9337.9|9327.9|9349.4|9339.4|9336.1|9326.1|309
1652285400000|2022-05-11 16:10:00|9337.6|9327.6|9327.4|9317.4|9338.1|9328.1|9317.4|9307.4|368
1652285700000|2022-05-11 16:15:00|9326.9|9316.9|9323.1|9313.1|9334.9|9324.9|9322.4|9312.4|269
1652286000000|2022-05-11 16:20:00|9323.6|9313.6|9341.4|9331.4|9343.9|9333.9|9321.4|9311.4|414
1652286300000|2022-05-11 16:25:00|9341.9|9331.9|9316.6|9306.6|9341.9|9331.9|9310.6|9300.6|442
1652286600000|2022-05-11 16:30:00|9316.4|9306.4|9310.4|9300.4|9320.9|9310.9|9305.9|9295.9|466
1652286900000|2022-05-11 16:35:00|9310.6|9300.6|9314.6|9304.6|9321.1|9311.1|9308.9|9298.9|344
1652287200000|2022-05-11 16:40:00|9314.4|9304.4|9316.6|9306.6|9328.9|9318.9|9310.4|9300.4|344
1652287500000|2022-05-11 16:45:00|9316.4|9306.4|9325.9|9315.9|9327.6|9317.6|9314.6|9304.6|317
1652287800000|2022-05-11 16:50:00|9325.6|9315.6|9314.6|9304.6|9327.1|9317.1|9314.6|9304.6|265
1652288100000|2022-05-11 16:55:00|9312.9|9302.9|9316|9306|9319.1|9309.1|9307.6|9297.6|331
1652313600000|2022-05-12 00:00:00|9306.3|9286.3|9299.3|9289.3|9311.9|9294.3|9297.6|9284|99
1652313900000|2022-05-12 00:05:00|9299|9289|9305.9|9295.9|9310.5|9300.5|9297|9287|234
1652314200000|2022-05-12 00:10:00|9305.8|9295.8|9305.3|9295.3|9306|9296|9296.4|9286.4|217
1652314500000|2022-05-12 00:15:00|9305.5|9295.5|9291.6|9281.6|9305.5|9295.5|9291.4|9281.4|267
1652314800000|2022-05-12 00:20:00|9291.4|9281.4|9297.3|9287.3|9298.3|9288.3|9287.6|9277.6|182
1652315100000|2022-05-12 00:25:00|9297|9287|9313.8|9303.8|9315|9305|9296.5|9286.5|146
1652315400000|2022-05-12 00:30:00|9313.5|9303.5|9301.8|9291.8|9313.8|9303.8|9299|9289|179
1652315700000|2022-05-12 00:35:00|9302.3|9292.3|9319.3|9309.3|9319.8|9309.8|9302|9292|205
1652316000000|2022-05-12 00:40:00|9319.5|9309.5|9333|9323|9335|9325|9319.5|9309.5|326
1652316300000|2022-05-12 00:45:00|9333.8|9323.8|9336.1|9326.1|9340.8|9327.5|9325.3|9311.6|212
1652316600000|2022-05-12 00:50:00|9336.4|9326.4|9334|9324|9344.4|9331.8|9331.8|9321.8|143
1652316900000|2022-05-12 00:55:00|9334.3|9324.3|9339.5|9329.5|9340.8|9330.8|9332.3|9322.3|155
1652317200000|2022-05-12 01:00:00|9339.3|9329.3|9310.8|9300.8|9339.3|9329.3|9308.8|9298.8|270
1652317500000|2022-05-12 01:05:00|9311|9301|9296.8|9286.8|9311|9301|9294|9284|229
1652317800000|2022-05-12 01:10:00|9296.5|9286.5|9295.5|9285.5|9303.8|9293.8|9295.5|9285.5|196
1652318100000|2022-05-12 01:15:00|9295|9285|9302.8|9292.8|9307.8|9297.8|9294.8|9284.8|199
1652318400000|2022-05-12 01:20:00|9303|9293|9300.5|9290.5|9306.9|9293.8|9300.3|9286.9|164
1652318700000|2022-05-12 01:25:00|9300.8|9290.8|9298.8|9288.8|9307.1|9292|9294.8|9284.8|261
1652319000000|2022-05-12 01:30:00|9298.3|9288.3|9299.3|9289.3|9304.5|9294.5|9297.8|9283.3|331
1652319300000|2022-05-12 01:35:00|9299|9289|9298.8|9288.8|9300.4|9289.8|9289.5|9279.5|253
1652319600000|2022-05-12 01:40:00|9298.3|9288.3|9309.8|9299.8|9311.3|9301.3|9294.3|9284.3|177
1652319900000|2022-05-12 01:45:00|9310.3|9300.3|9315.8|9305.8|9318.3|9308.3|9309|9299|106
1652320200000|2022-05-12 01:50:00|9315.5|9305.5|9319.5|9309.5|9328|9314|9313.3|9303.3|138
1652320500000|2022-05-12 01:55:00|9319.3|9309.3|9309.5|9299.5|9320.3|9310.3|9308|9298|154
1652320800000|2022-05-12 02:00:00|9309.3|9299.3|9314.5|9304.5|9315.3|9305.3|9307.5|9297.5|159
1652321100000|2022-05-12 02:05:00|9314.8|9304.8|9310.5|9300.5|9316.3|9306.3|9309.8|9299.8|178
1652321400000|2022-05-12 02:10:00|9311|9301|9315.3|9305.3|9317.3|9307.3|9311|9301|148
1652321700000|2022-05-12 02:15:00|9315.5|9305.5|9314.8|9304.8|9316.5|9306.5|9311.8|9301.8|105
1652322000000|2022-05-12 02:20:00|9314.5|9304.5|9314|9304|9316|9306|9312.8|9302.8|58
1652322300000|2022-05-12 02:25:00|9313.8|9303.8|9309.3|9299.3|9313.8|9303.8|9309.3|9299.3|46
1652322600000|2022-05-12 02:30:00|9309.5|9299.5|9284|9274|9313.5|9303.5|9282.8|9272.8|246
1652322900000|2022-05-12 02:35:00|9284.5|9274.5|9286|9276|9290|9280|9282.3|9272.3|193
1652323200000|2022-05-12 02:40:00|9285.8|9275.8|9279.8|9269.8|9286.8|9276.8|9277.5|9267.5|248
1652323500000|2022-05-12 02:45:00|9279|9269|9258.5|9248.5|9279|9269|9258.5|9248.5|290
1652323800000|2022-05-12 02:50:00|9257.8|9247.8|9261|9251|9261.3|9251.3|9256|9246|245
1652324100000|2022-05-12 02:55:00|9260.5|9250.5|9262.8|9252.8|9267.1|9253.5|9255.5|9245.5|323
1652324400000|2022-05-12 03:00:00|9262|9252|9257|9247|9268.5|9258.5|9256.3|9246.3|276
1652324700000|2022-05-12 03:05:00|9256.8|9246.8|9256.5|9246.5|9262.5|9252.5|9256|9241.8|241
1652325000000|2022-05-12 03:10:00|9256.8|9246.8|9261.5|9251.5|9266.5|9253.8|9256.5|9244.3|226
1652325300000|2022-05-12 03:15:00|9261|9251|9253|9243|9261|9251|9252.3|9242.3|253
1652325600000|2022-05-12 03:20:00|9252.8|9242.8|9260|9250|9263|9250|9247|9237|295
1652325900000|2022-05-12 03:25:00|9260.5|9250.5|9271.5|9261.5|9271.5|9261.5|9257.8|9247.8|351
1652326200000|2022-05-12 03:30:00|9271.8|9261.8|9264.3|9254.3|9271.8|9261.8|9260.8|9250.8|94
1652326500000|2022-05-12 03:35:00|9264|9254|9265.3|9255.3|9265.5|9255.5|9259.3|9249.3|73
1652326800000|2022-05-12 03:40:00|9265|9255|9262.8|9252.8|9265.3|9255.3|9261.3|9251.3|97
1652327100000|2022-05-12 03:45:00|9262.5|9252.5|9263|9253|9265.3|9255.3|9261.8|9251.8|87
1652327400000|2022-05-12 03:50:00|9262.8|9252.8|9255.5|9245.5|9262.8|9252.8|9254.9|9240.8|75
1652327700000|2022-05-12 03:55:00|9255.3|9245.3|9256.5|9246.5|9260|9250|9253.3|9243.3|114
1652328000000|2022-05-12 04:00:00|9256.8|9246.8|9257.3|9247.3|9258.3|9248.3|9254.3|9244.3|127
1652328300000|2022-05-12 04:05:00|9258|9248|9256|9246|9258|9248|9251.3|9241.3|81
1652328600000|2022-05-12 04:10:00|9255.8|9245.8|9254.3|9244.3|9261|9246.8|9252.5|9241|71
1652328900000|2022-05-12 04:15:00|9253.8|9243.8|9250|9240|9254.8|9244.8|9249.3|9239.3|68
1652329200000|2022-05-12 04:20:00|9249.5|9239.5|9233.3|9223.3|9249.5|9239.5|9233|9223|111
1652329500000|2022-05-12 04:25:00|9233|9223|9228.3|9218.3|9234.5|9224.5|9226.5|9216.5|169
1652329800000|2022-05-12 04:30:00|9228|9218|9220.8|9210.8|9228.5|9218.5|9217.3|9207.3|186
1652330100000|2022-05-12 04:35:00|9221|9211|9210|9200|9221.8|9211.8|9209|9194.4|169
1652330400000|2022-05-12 04:40:00|9210.3|9200.3|9198.3|9188.3|9216|9206|9198.3|9188.3|226
1652330700000|2022-05-12 04:45:00|9198.5|9188.5|9202.3|9192.3|9207.8|9197.8|9195.8|9185.8|243
1652331000000|2022-05-12 04:50:00|9202|9192|9207.5|9197.5|9213.3|9203.3|9201.3|9191.3|179
1652331300000|2022-05-12 04:55:00|9207|9197|9203|9193|9207.5|9197.5|9196|9185|171
1652331600000|2022-05-12 05:00:00|9203.3|9193.3|9201.5|9191.5|9215.1|9203.5|9201.3|9191.3|209
1652331900000|2022-05-12 05:05:00|9201.8|9191.8|9197.3|9187.3|9204.5|9194.5|9195.8|9185.8|206
1652332200000|2022-05-12 05:10:00|9197|9187|9181.5|9171.5|9197|9187|9181.5|9168.9|305
1652332500000|2022-05-12 05:15:00|9187.3|9167.3|9185.8|9175.8|9189|9179|9180.5|9167.3|191
1652332800000|2022-05-12 05:20:00|9185.3|9175.3|9176.3|9166.3|9189.9|9177.3|9176|9166|263
1652333100000|2022-05-12 05:25:00|9176|9166|9173.8|9163.8|9182.3|9172.3|9171.8|9161.8|270
1652333400000|2022-05-12 05:30:00|9174|9164|9173.5|9163.5|9181.3|9171.3|9165|9152.1|430
1652333700000|2022-05-12 05:35:00|9173.3|9163.3|9162.5|9152.5|9177.9|9165.3|9158|9148|401
1652334000000|2022-05-12 05:40:00|9162.3|9152.3|9171.5|9161.5|9172|9162|9159.3|9149.3|309
1652334300000|2022-05-12 05:45:00|9171.3|9161.3|9178.3|9168.3|9179.8|9169.8|9169.3|9159.3|331
1652334600000|2022-05-12 05:50:00|9178|9168|9160.5|9150.5|9178|9168|9156.5|9145.3|278
1652334900000|2022-05-12 05:55:00|9160.8|9150.8|9166|9156|9174.8|9164.8|9160.5|9150.5|263
1652335200000|2022-05-12 06:00:00|9166.3|9156.3|9182.5|9172.5|9183|9173|9166|9156|309
1652335500000|2022-05-12 06:05:00|9181.8|9171.8|9185.8|9175.8|9196.3|9186.3|9177.8|9167.8|283
1652335800000|2022-05-12 06:10:00|9185|9175|9178.3|9168.3|9187.3|9177.3|9177.3|9167.3|298
1652336100000|2022-05-12 06:15:00|9178.8|9168.8|9181.8|9171.8|9191.8|9181.8|9178.5|9167.3|274
1652336400000|2022-05-12 06:20:00|9182|9172|9184.3|9174.3|9189|9179|9168.8|9158.8|271
1652336700000|2022-05-12 06:25:00|9184.5|9174.5|9172.5|9162.5|9185.5|9175.5|9169|9159|254
1652337000000|2022-05-12 06:30:00|9173.3|9163.3|9176.3|9166.3|9177.3|9167.3|9171.5|9161.5|242
1652337300000|2022-05-12 06:35:00|9176.5|9166.5|9179.3|9169.3|9190.3|9180.3|9168|9158|233
1652337600000|2022-05-12 06:40:00|9179|9169|9168.3|9158.3|9179.8|9169.8|9167.3|9153.8|176
1652337900000|2022-05-12 06:45:00|9168|9158|9164|9154|9168.8|9158.5|9151.8|9140.1|321
1652338200000|2022-05-12 06:50:00|9164.3|9154.3|9164|9154|9169|9159|9159.5|9149.5|255
1652338500000|2022-05-12 06:55:00|9164.3|9154.3|9128.4|9108.4|9164.3|9154.3|9115.4|9105.1|379
1652338800000|2022-05-12 07:00:00|9126.1|9106.1|9087.4|9077.4|9126.1|9107.3|9076.8|9066.8|414
1652339100000|2022-05-12 07:05:00|9087|9077|9086.4|9076.4|9089.4|9079.4|9065.6|9055.6|412
1652339400000|2022-05-12 07:10:00|9086.1|9076.1|9078.6|9068.6|9093.9|9083.9|9070.4|9060.4|297
1652339700000|2022-05-12 07:15:00|9078.4|9068.4|9073.4|9063.4|9089.6|9079.6|9068.9|9058.9|347
1652340000000|2022-05-12 07:20:00|9073.1|9063.1|9032.3|9022.3|9076.6|9066.6|9025.1|9015.1|404
1652340300000|2022-05-12 07:25:00|9033.3|9023.3|9033.9|9023.9|9039|9029|9026.8|9011.9|331
1652340600000|2022-05-12 07:30:00|9034.1|9024.1|9048.4|9038.4|9061.1|9048.4|9032.6|9022.6|322
1652340900000|2022-05-12 07:35:00|9047.9|9037.9|9027.1|9017.1|9053.6|9043.6|9025.4|9015.4|349
1652341200000|2022-05-12 07:40:00|9026.9|9016.9|9024.4|9014.4|9028.4|9018.4|9013.6|9003.6|343
1652341500000|2022-05-12 07:45:00|9024.1|9014.1|9037.6|9027.6|9041.9|9031.9|9019.1|9009.1|315
1652341800000|2022-05-12 07:50:00|9037.9|9027.9|9037.1|9027.1|9040.4|9030.4|9031.6|9021.6|298
1652342100000|2022-05-12 07:55:00|9036.9|9026.9|9023.1|9013.1|9037.4|9027.4|9020.4|9010.4|254
1652342400000|2022-05-12 08:00:00|9023.6|9013.6|8993.4|8983.4|9031.9|9021.9|8988.9|8978.9|352
1652342700000|2022-05-12 08:05:00|8993.1|8983.1|8993.6|8983.6|9011.9|9001.9|8989.6|8979.6|360
1652343000000|2022-05-12 08:10:00|8993.9|8983.9|8994.4|8984.4|8996|8986|8988.1|8978.1|253
1652343300000|2022-05-12 08:15:00|8994.9|8984.9|9003.9|8993.9|9015.6|9004.4|8993.9|8983.9|308
1652343600000|2022-05-12 08:20:00|9003.1|8993.1|8996.9|8986.9|9004.6|8994.6|8989.9|8979.9|230
1652343900000|2022-05-12 08:25:00|8996.6|8986.6|8990.5|8980.5|8999.8|8989.8|8988.3|8978.3|212
1652344200000|2022-05-12 08:30:00|8990.8|8980.8|8975.9|8965.9|8993.3|8983.3|8969.3|8959.3|368
1652344500000|2022-05-12 08:35:00|8976.1|8966.1|8976.8|8966.8|8981.6|8971.6|8967.9|8954.4|307
1652344800000|2022-05-12 08:40:00|8975.5|8965.5|8984.5|8974.5|8990.8|8976.3|8975|8965|297
1652345100000|2022-05-12 08:45:00|8984.8|8974.8|8956.8|8946.8|8984.8|8974.8|8956.1|8945.5|267
1652345400000|2022-05-12 08:50:00|8956.5|8946.5|8964.4|8954.4|8966.9|8956.9|8951.9|8941.9|216
1652345700000|2022-05-12 08:55:00|8964.1|8954.1|8963.8|8953.8|8966.6|8956.6|8962.3|8952.3|232
1652346000000|2022-05-12 09:00:00|8964|8954|8948.5|8938.5|8966.9|8956.9|8948.3|8938.3|289
1652346300000|2022-05-12 09:05:00|8948.6|8938.6|8957.4|8947.4|8959.3|8949.3|8948.6|8938.6|274
1652346600000|2022-05-12 09:10:00|8957.1|8947.1|8974.5|8964.5|8975.3|8965.3|8943.3|8933.3|247
1652346900000|2022-05-12 09:15:00|8974|8964|8988.1|8978.1|8988.8|8978.8|8973.4|8963.4|249
1652347200000|2022-05-12 09:20:00|8987|8977|8976.9|8966.9|8990.9|8980.9|8974|8964|282
1652347500000|2022-05-12 09:25:00|8976.5|8966.5|8988.8|8978.8|8991.1|8981.1|8973.9|8963.9|243
1652347800000|2022-05-12 09:30:00|8988.9|8978.9|8975.6|8965.6|8989.5|8979.5|8970.1|8960.1|310
1652348100000|2022-05-12 09:35:00|8975.4|8965.4|8985.3|8975.3|8987|8977|8972.8|8962.8|290
1652348400000|2022-05-12 09:40:00|8986.3|8976.3|8994.6|8984.6|8995.9|8985.9|8978.9|8968.9|235
1652348700000|2022-05-12 09:45:00|8993.5|8983.5|8999.6|8989.6|9001.3|8991.3|8987.4|8977.4|256
1652349000000|2022-05-12 09:50:00|9000.4|8990.4|9000.4|8990.4|9001.6|8991.6|8988.9|8978.9|254
1652349300000|2022-05-12 09:55:00|9000.6|8990.6|9020|9010|9022.5|9012.5|8999.6|8989.6|273
1652349600000|2022-05-12 10:00:00|9020.1|9010.1|9034.5|9024.5|9040.6|9030.6|9018.9|9008.9|323
1652349900000|2022-05-12 10:05:00|9033.5|9023.5|9037.5|9027.5|9039.3|9029.3|9028.1|9018.1|256
1652350200000|2022-05-12 10:10:00|9037.8|9027.8|9023.9|9013.9|9041.8|9031.8|9023.5|9013.5|227
1652350500000|2022-05-12 10:15:00|9023.3|9013.3|9026.4|9016.4|9032.8|9022.8|9017.8|9007.8|274
1652350800000|2022-05-12 10:20:00|9026.6|9016.6|9030.1|9020.1|9031.6|9021.6|9020.4|9010.4|234
1652351100000|2022-05-12 10:25:00|9029|9019|9037.5|9027.5|9044|9034|9026.3|9016.3|278
1652351400000|2022-05-12 10:30:00|9037.9|9027.9|9023.6|9013.6|9040.1|9030.1|9022.4|9012.4|259
1652351700000|2022-05-12 10:35:00|9023.5|9013.5|9012|9002|9025|9015|9010.9|9000.9|191
1652352000000|2022-05-12 10:40:00|9011.8|9001.8|9022|9012|9024.9|9014.9|9002|8992|292
1652352300000|2022-05-12 10:45:00|9021.8|9011.8|9007.6|8997.6|9021.8|9011.8|9003.4|8993.4|245
1652352600000|2022-05-12 10:50:00|9007.3|8997.3|9017.9|9007.9|9019.1|9009.1|9007|8997|182
1652352900000|2022-05-12 10:55:00|9018|9008|9014.8|9004.8|9025.6|9015.5|9012.9|9002.9|264
1652353200000|2022-05-12 11:00:00|9015.3|9005.3|9022.5|9012.5|9023.5|9013.5|9014.6|9004.6|198
1652353500000|2022-05-12 11:05:00|9022.3|9012.3|9014.3|9004.3|9023|9013|9012|9002|209
1652353800000|2022-05-12 11:10:00|9014.1|9004.1|9020.8|9010.8|9021.6|9011.6|9010.4|9000.4|220
1652354100000|2022-05-12 11:15:00|9020.5|9010.5|9006.5|8996.5|9026.8|9016.8|9006.1|8996.1|217
1652354400000|2022-05-12 11:20:00|9006.3|8996.3|9019.9|9009.9|9029.3|9019.3|9006.3|8996.3|261
1652354700000|2022-05-12 11:25:00|9020.4|9010.4|9015.9|9005.9|9026|9016|9008.9|8998.9|256
1652355000000|2022-05-12 11:30:00|9015.8|9005.8|9004.8|8994.8|9016.4|9006.4|8994|8984|355
1652355300000|2022-05-12 11:35:00|9004.3|8994.3|9012|9002|9015.5|9003.6|9001.4|8991.4|265
1652355600000|2022-05-12 11:40:00|9011.6|9001.6|9001.9|8991.9|9017.6|9007.6|9000.5|8990.5|269
1652355900000|2022-05-12 11:45:00|9001.8|8991.8|8988|8978|9006.9|8996.9|8988|8978|273
1652356200000|2022-05-12 11:50:00|8988.1|8978.1|8985.8|8975.8|8994.1|8982.1|8976.4|8966.4|312
1652356500000|2022-05-12 11:55:00|8984.8|8974.8|8983|8973|8991.8|8981.8|8981.4|8971.4|270
1652356800000|2022-05-12 12:00:00|8982.8|8972.8|8989.9|8979.9|8993.1|8983.1|8978.1|8968.1|289
1652357100000|2022-05-12 12:05:00|8990.1|8980.1|8997.8|8987.8|8998.1|8988.1|8981.8|8971.8|330
1652357400000|2022-05-12 12:10:00|8997.5|8987.5|9002.6|8992.6|9004.6|8994.6|8983|8973|355
1652357700000|2022-05-12 12:15:00|9003.1|8993.1|8982|8972|9005|8995|8981|8971|306
1652358000000|2022-05-12 12:20:00|8982.1|8972.1|8974.4|8964.4|8983.4|8973.4|8967|8957|267
1652358300000|2022-05-12 12:25:00|8974.5|8964.5|8968.1|8958.1|8980|8970|8964.6|8954.6|204
1652358600000|2022-05-12 12:30:00|8967.9|8957.9|8983.5|8973.5|8996.4|8986.4|8967.8|8957.8|345
1652358900000|2022-05-12 12:35:00|8982.5|8972.5|9008.1|8998.1|9016.1|9002.4|8982.1|8972.1|336
1652359200000|2022-05-12 12:40:00|9008.4|8998.4|9015.6|9005.6|9017.6|9007.6|9007.3|8997.3|289
1652359500000|2022-05-12 12:45:00|9014.8|9004.8|9018.1|9008.1|9026.5|9016.5|9009.3|8999.3|349
1652359800000|2022-05-12 12:50:00|9017.9|9007.9|9011.1|9001.1|9022.6|9012.6|9010.3|9000.3|248
1652360100000|2022-05-12 12:55:00|9010.3|9000.3|9012.9|9002.9|9020.1|9010.1|8999.1|8989.1|333
1652360400000|2022-05-12 13:00:00|9012|9002|9032|9022|9045.1|9035.1|9012|9002|726
1652360700000|2022-05-12 13:05:00|9031.8|9021.8|9003.5|8993.5|9033.3|9023.3|8997.5|8987.5|552
1652361000000|2022-05-12 13:10:00|9003.8|8993.8|9042.1|9032.1|9045.3|9035.3|9003.5|8993.5|476
1652361300000|2022-05-12 13:15:00|9041.9|9031.9|9064.6|9054.6|9065.1|9054.6|9036.8|9026.8|404
1652361600000|2022-05-12 13:20:00|9064.5|9054.5|9039.9|9029.9|9070.5|9060.5|9037|9024.9|339
1652361900000|2022-05-12 13:25:00|9038.8|9028.8|9033.8|9023.8|9038.8|9028.8|9006.4|8996.4|469
1652362200000|2022-05-12 13:30:00|9034.1|9024.1|9015|9005|9043.3|9033.3|9008.5|8998.5|659
1652362500000|2022-05-12 13:35:00|9015.3|9005.3|9013.5|9003.5|9029.5|9019.5|8999.4|8989.4|575
1652362800000|2022-05-12 13:40:00|9013.4|9003.4|9030.5|9020.5|9035.9|9025.9|9001.8|8991.8|520
1652363100000|2022-05-12 13:45:00|9030.3|9020.3|9022|9012|9035.6|9025.6|9019.1|9009.1|513
1652363400000|2022-05-12 13:50:00|9022.3|9012.3|9017|9007|9023.8|9013.8|9008.5|8998.5|605
1652363700000|2022-05-12 13:55:00|9016.8|9006.8|9008.6|8998.6|9026.3|9016.3|8998.6|8988.6|610
1652364000000|2022-05-12 14:00:00|9008.1|8998.1|9002.1|8992.1|9011.4|9001.4|8988.4|8978.4|636
1652364300000|2022-05-12 14:05:00|9003|8993|9024.1|9014.1|9026.6|9016.6|9000.1|8990.1|619
1652364600000|2022-05-12 14:10:00|9024.5|9014.5|9046.3|9036.3|9046.3|9036.3|9018.4|9008.4|537
1652364900000|2022-05-12 14:15:00|9046.5|9036.5|9064.1|9054.1|9065.4|9055.4|9041.3|9031.3|452
1652365200000|2022-05-12 14:20:00|9063.9|9053.9|9080.1|9070.1|9080.4|9070.4|9039.5|9029.5|605
1652365500000|2022-05-12 14:25:00|9080.6|9070.6|9066.3|9056.3|9097.3|9087.3|9059.6|9049.6|669
1652365800000|2022-05-12 14:30:00|9067.4|9057.4|9076.1|9066.1|9082.1|9072.1|9064.6|9054.6|649
1652366100000|2022-05-12 14:35:00|9075.6|9065.6|9062.3|9052.3|9080|9070|9057.3|9047.3|607
1652366400000|2022-05-12 14:40:00|9062.4|9052.4|9065.8|9055.8|9083.1|9073.1|9056|9046|574
1652366700000|2022-05-12 14:45:00|9066.4|9056.4|9077.4|9067.4|9081.3|9071.3|9056.5|9046.5|544
1652367000000|2022-05-12 14:50:00|9079.8|9069.8|9089.6|9079.6|9100.6|9090.6|9076.4|9066.4|424
1652367300000|2022-05-12 14:55:00|9090|9080|9099.3|9089.3|9103.5|9093.5|9085.5|9075.5|462
1652367600000|2022-05-12 15:00:00|9099.5|9089.5|9102.3|9092.3|9103.5|9093.5|9082.1|9072.1|398
1652367900000|2022-05-12 15:05:00|9102|9092|9102.4|9092.4|9103.6|9093.6|9089.4|9079.4|380
1652368200000|2022-05-12 15:10:00|9102.8|9092.8|9082|9072|9103.6|9093.6|9078|9068|362
1652368500000|2022-05-12 15:15:00|9081.8|9071.8|9085.4|9075.4|9086|9076|9068.1|9058.1|320
1652368800000|2022-05-12 15:20:00|9085.1|9075.1|9078.6|9068.6|9088.9|9078.9|9067.9|9057.9|388
1652369100000|2022-05-12 15:25:00|9079.8|9069.8|9076.9|9066.9|9086.9|9076.9|9073.8|9063.8|451
1652369400000|2022-05-12 15:30:00|9077|9067|9075.9|9065.9|9081.4|9071.4|9066.8|9056.8|463
1652369700000|2022-05-12 15:35:00|9076.4|9066.4|9083.6|9073.6|9084|9074|9070.8|9060.8|476
1652370000000|2022-05-12 15:40:00|9084.3|9074.3|9089.5|9079.5|9092.8|9082.8|9083|9073|346
1652370300000|2022-05-12 15:45:00|9088.1|9078.1|9079.6|9069.6|9105.9|9093.9|9077.3|9067.3|370
1652370600000|2022-05-12 15:50:00|9078.3|9068.3|9079.6|9069.6|9089.8|9079.8|9074.1|9064.1|369
1652370900000|2022-05-12 15:55:00|9078.8|9068.8|9064.4|9054.4|9078.8|9068.8|9062|9052|414
1652371200000|2022-05-12 16:00:00|9064.6|9054.6|9060.5|9050.5|9065.6|9055.6|9051.1|9041.1|421
1652371500000|2022-05-12 16:05:00|9060.3|9050.3|9058.8|9048.8|9064.5|9054.5|9052.3|9042.3|426
1652371800000|2022-05-12 16:10:00|9058.3|9048.3|9069.5|9059.5|9075.8|9065.8|9054.9|9044.9|406
1652372100000|2022-05-12 16:15:00|9069.3|9059.3|9073.1|9063.1|9073.4|9063.4|9061.8|9051.8|381
1652372400000|2022-05-12 16:20:00|9072.8|9062.8|9071.1|9061.1|9083.1|9073.1|9067.3|9057.3|462
1652372700000|2022-05-12 16:25:00|9071|9061|9084.8|9074.8|9085.1|9075.1|9065.9|9055.9|419
1652373000000|2022-05-12 16:30:00|9084.5|9074.5|9092.3|9082.3|9094.9|9083.6|9081.9|9071.9|349
1652373300000|2022-05-12 16:35:00|9093|9083|9083.4|9073.4|9093.6|9083.6|9081|9071|382
1652373600000|2022-05-12 16:40:00|9083|9073|9092.5|9082.5|9100.6|9087.3|9073.8|9063.8|388
1652373900000|2022-05-12 16:45:00|9092.3|9082.3|9088.3|9078.3|9097|9087|9085.4|9075.4|368
1652374200000|2022-05-12 16:50:00|9088.4|9078.4|9081.9|9071.9|9093.3|9083.3|9080.8|9070.8|418
1652374500000|2022-05-12 16:55:00|9082.1|9072.1|9080.6|9070.6|9082.5|9072.5|9069.8|9059.8|415
1652400000000|2022-05-13 00:00:00|9097.9|9077.9|9107.1|9087.1|9107.8|9087.8|9095.6|9075.6|96
1652400300000|2022-05-13 00:05:00|9106.1|9086.1|9118.6|9098.6|9123.4|9103.4|9106.1|9086.1|165
1652400600000|2022-05-13 00:10:00|9118.4|9098.4|9113.1|9093.1|9120.1|9100.1|9112.4|9092.4|214
1652400900000|2022-05-13 00:15:00|9112.9|9092.9|9109.9|9089.9|9115.9|9095.9|9102.6|9082.6|208
1652401200000|2022-05-13 00:20:00|9109.6|9089.6|9119.4|9099.4|9124.1|9104.1|9109.6|9089.6|145
1652401500000|2022-05-13 00:25:00|9119.1|9099.1|9113.6|9093.6|9119.1|9099.1|9110.4|9090.4|121
1652401800000|2022-05-13 00:30:00|9113.9|9093.9|9117.6|9097.6|9120.9|9100.9|9112.9|9092.9|111
1652402100000|2022-05-13 00:35:00|9117.9|9097.9|9113.6|9093.6|9118.1|9098.1|9110.6|9090.6|113
1652402400000|2022-05-13 00:40:00|9112.1|9092.1|9123.4|9103.4|9134.9|9114.9|9112.1|9092.1|148
1652402700000|2022-05-13 00:45:00|9120.6|9100.6|9115.6|9095.6|9120.9|9100.9|9114.4|9094.4|85
1652403000000|2022-05-13 00:50:00|9115.4|9095.4|9114.9|9094.9|9119.4|9099.4|9111.9|9091.9|76
1652403300000|2022-05-13 00:55:00|9115.6|9095.6|9109.6|9089.6|9121.1|9101.1|9105.6|9085.6|114
1652403600000|2022-05-13 01:00:00|9109.1|9089.1|9112.4|9092.4|9117.9|9097.9|9106.4|9086.4|345
1652403900000|2022-05-13 01:05:00|9112.1|9092.1|9113.1|9093.1|9113.1|9093.1|9102.9|9082.9|220
1652404200000|2022-05-13 01:10:00|9113.3|9093.3|9122.4|9102.4|9125.9|9105.9|9110.6|9090.6|214
1652404500000|2022-05-13 01:15:00|9122.1|9102.1|9121.4|9101.4|9126.9|9106.9|9115.4|9095.4|266
1652404800000|2022-05-13 01:20:00|9121.6|9101.6|9121.6|9101.6|9128.6|9108.6|9119.9|9099.9|241
1652405100000|2022-05-13 01:25:00|9121.9|9101.9|9126.6|9106.6|9127.4|9107.4|9118.6|9098.6|256
1652405400000|2022-05-13 01:30:00|9127.1|9107.1|9113.6|9093.6|9130.6|9110.6|9112.9|9092.9|266
1652405700000|2022-05-13 01:35:00|9113.9|9093.9|9078.6|9058.6|9113.9|9093.9|9074.9|9054.9|336
1652406000000|2022-05-13 01:40:00|9077.4|9057.4|9074.9|9054.9|9089.9|9069.9|9073.6|9053.6|213
1652406300000|2022-05-13 01:45:00|9074.4|9054.4|9076.9|9056.9|9081.4|9061.4|9071.4|9051.4|274
1652406600000|2022-05-13 01:50:00|9076.4|9056.4|9074.4|9054.4|9082.1|9062.1|9073.4|9053.4|197
1652406900000|2022-05-13 01:55:00|9074.6|9054.6|9060.9|9040.9|9077.1|9057.1|9058|9038|267
1652407200000|2022-05-13 02:00:00|9061.1|9041.1|9070.4|9050.4|9084.4|9064.4|9061.1|9041.1|265
1652407500000|2022-05-13 02:05:00|9069.6|9049.6|9065.6|9045.6|9070.1|9050.1|9056.1|9036.1|308
1652407800000|2022-05-13 02:10:00|9065.4|9045.4|9072.1|9052.1|9077.4|9057.4|9063.9|9043.9|310
1652408100000|2022-05-13 02:15:00|9071.9|9051.9|9084.1|9064.1|9088.6|9068.6|9064.1|9044.1|160
1652408400000|2022-05-13 02:20:00|9083.9|9063.9|9091.6|9071.6|9096.9|9076.9|9082.1|9062.1|201
1652408700000|2022-05-13 02:25:00|9091.4|9071.4|9090.1|9070.1|9098.9|9078.9|9088.4|9068.4|193
1652409000000|2022-05-13 02:30:00|9089.9|9069.9|9094.9|9074.9|9096.6|9076.6|9088.4|9068.4|184
1652409300000|2022-05-13 02:35:00|9094.6|9074.6|9090.6|9070.6|9099.1|9079.1|9088.4|9068.4|187
1652409600000|2022-05-13 02:40:00|9090.4|9070.4|9086.4|9066.4|9094.6|9074.6|9083.4|9063.4|231
1652409900000|2022-05-13 02:45:00|9086.6|9066.6|9086.4|9066.4|9089.4|9069.4|9085.4|9065.4|203
1652410200000|2022-05-13 02:50:00|9086.1|9066.1|9068.4|9048.4|9096.6|9076.6|9066.6|9046.6|360
1652410500000|2022-05-13 02:55:00|9068.6|9048.6|9077.9|9057.9|9079.1|9059.1|9068.6|9048.6|330
1652410800000|2022-05-13 03:00:00|9077.6|9057.6|9071.1|9051.1|9079.4|9059.4|9069.1|9049.1|120
1652411100000|2022-05-13 03:05:00|9070.9|9050.9|9082.6|9062.6|9086.1|9066.1|9070.9|9050.9|193
1652411400000|2022-05-13 03:10:00|9081.6|9061.6|9089.4|9069.4|9089.4|9069.4|9076.6|9056.6|199
1652411700000|2022-05-13 03:15:00|9089.6|9069.6|9092.9|9072.9|9100.6|9080.6|9089.4|9069.4|263
1652412000000|2022-05-13 03:20:00|9092.4|9072.4|9103.1|9083.1|9105.1|9085.1|9090.1|9070.1|205
1652412300000|2022-05-13 03:25:00|9102.6|9082.6|9094.6|9074.6|9102.6|9082.6|9092.6|9072.6|275
1652412600000|2022-05-13 03:30:00|9094.4|9074.4|9100.4|9080.4|9100.4|9080.4|9089.9|9069.9|190
1652412900000|2022-05-13 03:35:00|9100.6|9080.6|9115.9|9095.9|9116.1|9096.1|9100.6|9080.6|129
1652413200000|2022-05-13 03:40:00|9115.6|9095.6|9114.4|9094.4|9116.1|9096.1|9110.4|9090.4|174
1652413500000|2022-05-13 03:45:00|9114.6|9094.6|9105.6|9085.6|9114.6|9094.6|9102.1|9082.1|138
1652413800000|2022-05-13 03:50:00|9105.9|9085.9|9104.4|9084.4|9107.9|9087.9|9103.6|9083.6|101
1652414100000|2022-05-13 03:55:00|9104.1|9084.1|9096.4|9076.4|9104.4|9084.4|9094.4|9074.4|41
1652414400000|2022-05-13 04:00:00|9096.1|9076.1|9093.1|9073.1|9096.4|9076.4|9088.9|9068.9|152
1652414700000|2022-05-13 04:05:00|9093.6|9073.6|9088.1|9068.1|9093.6|9073.6|9087.9|9067.9|88
1652415000000|2022-05-13 04:10:00|9087.9|9067.9|9092.1|9072.1|9093.1|9073.1|9086.9|9066.9|73
1652415300000|2022-05-13 04:15:00|9091.6|9071.6|9091.9|9071.9|9092.1|9072.1|9087.9|9067.9|63
1652415600000|2022-05-13 04:20:00|9091.6|9071.6|9098.6|9078.6|9100.6|9080.6|9091.6|9071.6|66
1652415900000|2022-05-13 04:25:00|9098.4|9078.4|9099.3|9079.3|9099.9|9079.9|9091.1|9071.1|104
1652416200000|2022-05-13 04:30:00|9099.5|9079.5|9095.9|9075.9|9099.6|9079.6|9094.1|9074.1|82
1652416500000|2022-05-13 04:35:00|9096.1|9076.1|9091.9|9071.9|9098.9|9078.9|9091.1|9071.1|90
1652416800000|2022-05-13 04:40:00|9091.6|9071.6|9086.9|9066.9|9092.1|9072.1|9086.9|9066.9|60
1652417100000|2022-05-13 04:45:00|9086.4|9066.4|9099.6|9079.6|9100.4|9080.4|9086.4|9066.4|75
1652417400000|2022-05-13 04:50:00|9099.4|9079.4|9097.6|9077.6|9099.4|9079.4|9093.6|9073.6|55
1652417700000|2022-05-13 04:55:00|9096.9|9076.9|9102.9|9082.9|9103.4|9083.4|9096.6|9076.6|33
1652418000000|2022-05-13 05:00:00|9103.4|9083.4|9100.9|9080.9|9104.4|9084.4|9093.9|9073.9|95
1652418300000|2022-05-13 05:05:00|9100.6|9080.6|9099.4|9079.4|9102.9|9082.9|9092.9|9072.9|99
1652418600000|2022-05-13 05:10:00|9099.6|9079.6|9091.6|9071.6|9104.1|9084.1|9091.6|9071.6|86
1652418900000|2022-05-13 05:15:00|9092.1|9072.1|9091|9071|9094.9|9074.9|9087.6|9067.6|93
1652419200000|2022-05-13 05:20:00|9090.6|9070.6|9097.9|9077.9|9098.6|9078.6|9089.9|9069.9|95
1652419500000|2022-05-13 05:25:00|9097.6|9077.6|9094.4|9074.4|9098.1|9078.1|9092.4|9072.4|77
1652419800000|2022-05-13 05:30:00|9094.9|9074.9|9112.6|9092.6|9112.6|9092.6|9087.6|9067.6|241
1652420100000|2022-05-13 05:35:00|9112.9|9092.9|9116.4|9096.4|9124.1|9104.1|9111.4|9091.4|229
1652420400000|2022-05-13 05:40:00|9116.6|9096.6|9121.4|9101.4|9127.4|9107.4|9113.1|9093.1|183
1652420700000|2022-05-13 05:45:00|9121.1|9101.1|9127.6|9107.6|9127.6|9107.6|9116.6|9096.6|158
1652421000000|2022-05-13 05:50:00|9127.9|9107.9|9122.9|9102.9|9131.4|9111.4|9114.4|9094.4|140
1652421300000|2022-05-13 05:55:00|9123.4|9103.4|9126.4|9106.4|9133.9|9113.9|9122.9|9102.9|214
1652421600000|2022-05-13 06:00:00|9126.1|9106.1|9125.9|9105.9|9130.9|9110.9|9124.6|9104.6|214
1652421900000|2022-05-13 06:05:00|9126.1|9106.1|9142.4|9122.4|9142.9|9122.9|9125.6|9105.6|175
1652422200000|2022-05-13 06:10:00|9142.1|9122.1|9138.4|9118.4|9142.4|9122.4|9132.6|9112.6|192
1652422500000|2022-05-13 06:15:00|9138.1|9118.1|9121.6|9101.6|9138.6|9118.6|9118.9|9098.9|241
1652422800000|2022-05-13 06:20:00|9121.4|9101.4|9132.6|9112.6|9136.4|9116.4|9121.1|9101.1|178
1652423100000|2022-05-13 06:25:00|9132.4|9112.4|9132.1|9112.1|9138.1|9118.1|9130.1|9110.1|210
1652423400000|2022-05-13 06:30:00|9131.9|9111.9|9132.9|9112.9|9134.1|9114.1|9128.9|9108.9|283
1652423700000|2022-05-13 06:35:00|9132.6|9112.6|9141.6|9121.6|9151.9|9131.9|9132.6|9112.6|317
1652424000000|2022-05-13 06:40:00|9141.9|9121.9|9136.6|9116.6|9142.9|9122.9|9133.9|9113.9|277
1652424300000|2022-05-13 06:45:00|9136.9|9116.9|9138.9|9118.9|9143.6|9123.6|9136.6|9116.6|237
1652424600000|2022-05-13 06:50:00|9138.6|9118.6|9139.1|9119.1|9148.1|9128.1|9133.6|9113.6|237
1652424900000|2022-05-13 06:55:00|9138.9|9118.9|9130.3|9120.3|9139.1|9128.8|9125.6|9115.6|287
1652425200000|2022-05-13 07:00:00|9131|9121|9107.5|9097.5|9131|9121|9094.6|9084.6|312
1652425500000|2022-05-13 07:05:00|9107.3|9097.3|9099.4|9089.4|9107.3|9097.3|9098|9088|219
1652425800000|2022-05-13 07:10:00|9099.1|9089.1|9109.8|9099.8|9110.4|9100.4|9097.8|9087.8|208
1652426100000|2022-05-13 07:15:00|9107.1|9097.1|9103.8|9093.8|9108.4|9098.4|9100.9|9090.9|187
1652426400000|2022-05-13 07:20:00|9103.5|9093.5|9127.8|9117.8|9128.6|9118.6|9100.6|9090.6|262
1652426700000|2022-05-13 07:25:00|9128|9118|9163.6|9153.6|9163.6|9153.6|9124.6|9114.6|270
1652427000000|2022-05-13 07:30:00|9166.8|9156.8|9169|9159|9178.8|9168.8|9163.9|9153.9|351
1652427300000|2022-05-13 07:35:00|9168.8|9158.8|9182.1|9172.1|9182.1|9172.1|9166.5|9156.5|162
1652427600000|2022-05-13 07:40:00|9181.6|9171.6|9158.9|9148.9|9181.9|9171.9|9158.9|9148.9|219
1652427900000|2022-05-13 07:45:00|9158.4|9148.4|9168.1|9158.1|9179.6|9169.6|9156.4|9146.4|262
1652428200000|2022-05-13 07:50:00|9167.9|9157.9|9170.1|9160.1|9179.4|9169.4|9167.9|9157.9|150
1652428500000|2022-05-13 07:55:00|9170.4|9160.4|9176.4|9166.4|9181.6|9171.6|9162.6|9152.6|244
1652428800000|2022-05-13 08:00:00|9175.9|9165.9|9172.4|9162.4|9176.6|9166.6|9164.1|9154.1|206
1652429100000|2022-05-13 08:05:00|9172.6|9162.6|9165.9|9155.9|9182.9|9172.9|9163.4|9153.4|136
1652429400000|2022-05-13 08:10:00|9165.4|9155.4|9171.9|9161.9|9173.4|9163.4|9163.6|9153.6|161
1652429700000|2022-05-13 08:15:00|9172.1|9162.1|9172.4|9162.4|9174.4|9164.4|9159.9|9149.9|168
1652430000000|2022-05-13 08:20:00|9172.9|9162.9|9172.4|9162.4|9174.9|9164.9|9166.9|9156.9|209
1652430300000|2022-05-13 08:25:00|9172.1|9162.1|9165.6|9155.6|9176.9|9166.9|9163.6|9153.6|153
1652430600000|2022-05-13 08:30:00|9165.4|9155.4|9129.1|9119.1|9168.4|9158.4|9110|9097.6|412
1652430900000|2022-05-13 08:35:00|9129|9119|9094.4|9084.4|9129.5|9119.5|9061|9051|389
1652431200000|2022-05-13 08:40:00|9097.1|9087.1|9068.1|9058.1|9098.9|9088.9|9041.3|9024.1|262
1652431500000|2022-05-13 08:45:00|9067.9|9057.9|9061.6|9051.6|9069|9059|9053.3|9043.3|268
1652431800000|2022-05-13 08:50:00|9060.4|9050.4|9060.4|9050.4|9063.6|9053.6|9049.9|9039.9|286
1652432100000|2022-05-13 08:55:00|9060.1|9050.1|9049.1|9039.1|9063.9|9053.9|9048.4|9038.4|160
1652432400000|2022-05-13 09:00:00|9048.6|9038.6|9058.6|9048.6|9058.9|9048.9|9042.6|9032.6|212
1652432700000|2022-05-13 09:05:00|9058.4|9048.4|9065.4|9055.4|9065.9|9055.9|9050.1|9040.1|180
1652433000000|2022-05-13 09:10:00|9064.9|9054.9|9063.4|9053.4|9072.9|9062.9|9063.1|9053.1|128
1652433300000|2022-05-13 09:15:00|9062.6|9052.6|9069.1|9059.1|9069.9|9059.9|9057.4|9047.4|168
1652433600000|2022-05-13 09:20:00|9068.9|9058.9|9071.1|9061.1|9073.4|9063.4|9062.1|9052.1|131
1652433900000|2022-05-13 09:25:00|9071.4|9061.4|9066.9|9056.9|9071.6|9061.6|9062.9|9052.9|147
1652434200000|2022-05-13 09:30:00|9067.1|9057.1|9062.9|9052.9|9073.4|9063.4|9062.4|9052.4|184
1652434500000|2022-05-13 09:35:00|9062.6|9052.6|9065.4|9055.4|9065.4|9055.4|9055.9|9045.9|175
1652434800000|2022-05-13 09:40:00|9065.9|9055.9|9078.1|9068.1|9082.4|9072.4|9064.1|9054.1|208
1652435100000|2022-05-13 09:45:00|9077.9|9067.9|9071.4|9061.4|9078.9|9068.9|9068.9|9058.9|202
1652435400000|2022-05-13 09:50:00|9071.6|9061.6|9066.4|9056.4|9073.9|9063.9|9066.4|9056.4|210
1652435700000|2022-05-13 09:55:00|9066.6|9056.6|9067.6|9057.6|9072.6|9062.6|9066.1|9056.1|144
1652436000000|2022-05-13 10:00:00|9067.4|9057.4|9060.4|9050.4|9070.6|9060.6|9059.6|9049.6|160
1652436300000|2022-05-13 10:05:00|9060.1|9050.1|9071.4|9061.4|9076.4|9066.4|9060.1|9050.1|153
1652436600000|2022-05-13 10:10:00|9071.1|9061.1|9071.4|9061.4|9080.4|9070.4|9064.4|9054.4|139
1652436900000|2022-05-13 10:15:00|9069.6|9059.6|9078.6|9068.6|9078.6|9068.6|9068.1|9058.1|129
1652437200000|2022-05-13 10:20:00|9078.9|9068.9|9073.9|9063.9|9082.9|9072.9|9070.9|9060.9|146
1652437500000|2022-05-13 10:25:00|9073.6|9063.6|9079.6|9069.6|9083.9|9073.9|9070.4|9060.4|137
1652437800000|2022-05-13 10:30:00|9079.4|9069.4|9081.9|9071.9|9085.1|9075.1|9074.6|9064.6|164
1652438100000|2022-05-13 10:35:00|9082.1|9072.1|9086.6|9076.6|9089.4|9079.4|9082.1|9072.1|160
1652438400000|2022-05-13 10:40:00|9086.9|9076.9|9082.4|9072.4|9087.1|9077.1|9077.9|9067.9|210
1652438700000|2022-05-13 10:45:00|9081.9|9071.9|9078.4|9068.4|9087.1|9077.1|9073.6|9063.6|167
1652439000000|2022-05-13 10:50:00|9078.6|9068.6|9087.4|9077.4|9089.6|9079.6|9077.6|9067.6|146
1652439300000|2022-05-13 10:55:00|9088.9|9078.9|9077.6|9067.6|9089.4|9079.4|9077.6|9067.6|134
1652439600000|2022-05-13 11:00:00|9077.4|9067.4|9078.1|9068.1|9087.4|9077.4|9075.9|9065.9|169
1652439900000|2022-05-13 11:05:00|9077.9|9067.9|9076.9|9066.9|9081.6|9071.6|9071.1|9061.1|117
1652440200000|2022-05-13 11:10:00|9077.1|9067.1|9074.1|9064.1|9083.4|9073.4|9074.1|9064.1|132
1652440500000|2022-05-13 11:15:00|9073.9|9063.9|9072.9|9062.9|9077.6|9067.6|9072.9|9062.9|104
1652440800000|2022-05-13 11:20:00|9073.1|9063.1|9062.6|9052.6|9075.6|9065.6|9061.4|9051.4|144
1652441100000|2022-05-13 11:25:00|9062.1|9052.1|9048.4|9038.4|9063.4|9053.4|9047.1|9037.1|199
1652441400000|2022-05-13 11:30:00|9048.9|9038.9|9054.1|9044.1|9074.9|9064.9|9046.1|9036.1|248
1652441700000|2022-05-13 11:35:00|9054.3|9044.3|9055.6|9045.6|9066.3|9056.3|9052.1|9042.1|136
1652442000000|2022-05-13 11:40:00|9055.9|9045.9|9058.6|9048.6|9063.9|9053.9|9048.6|9038.6|196
1652442300000|2022-05-13 11:45:00|9058.9|9048.9|9052.6|9042.6|9060.6|9050.6|9048.4|9038.4|187
1652442600000|2022-05-13 11:50:00|9052.1|9042.1|9024.9|9014.9|9055.1|9045.1|9021.4|9011.4|269
1652442900000|2022-05-13 11:55:00|9024.6|9014.6|9037.4|9027.4|9043.1|9033.1|9019.1|9009.1|275
1652443200000|2022-05-13 12:00:00|9037.1|9027.1|9041.4|9031.4|9046.1|9036.1|9030.1|9020.1|221
1652443500000|2022-05-13 12:05:00|9041.6|9031.6|9034.4|9024.4|9042.1|9032.1|9027.4|9017.4|304
1652443800000|2022-05-13 12:10:00|9034.6|9024.6|9018.6|9008.6|9038.9|9028.9|9014.4|9004.4|325
1652444100000|2022-05-13 12:15:00|9018.4|9008.4|9022.9|9012.9|9027.1|9017.1|9012.6|9002.6|324
1652444400000|2022-05-13 12:20:00|9022.1|9012.1|9025.4|9015.4|9031.4|9021.4|9014.6|9004.6|283
1652444700000|2022-05-13 12:25:00|9025.1|9015.1|9003.4|8993.4|9027.9|9017.9|8994.4|8984.4|313
1652445000000|2022-05-13 12:30:00|9003.6|8993.6|9022.1|9012.1|9026.6|9016.6|9003.6|8993.6|279
1652445300000|2022-05-13 12:35:00|9022.6|9012.6|9039.4|9029.4|9041.4|9031.4|9020.4|9010.4|284
1652445600000|2022-05-13 12:40:00|9039.9|9029.9|9032.4|9022.4|9041.6|9031.6|9026.6|9016.6|279
1652445900000|2022-05-13 12:45:00|9033.4|9023.4|9040.4|9030.4|9041.1|9031.1|9030.1|9020.1|228
1652446200000|2022-05-13 12:50:00|9040.6|9030.6|9037.6|9027.6|9043.6|9033.6|9029.4|9019.4|255
1652446500000|2022-05-13 12:55:00|9037.9|9027.9|9050.9|9040.9|9058.4|9048.4|9037.4|9027.4|322
1652446800000|2022-05-13 13:00:00|9051.1|9041.1|9046.1|9036.1|9071.5|9061.5|9042.3|9032.3|653
1652447100000|2022-05-13 13:05:00|9046.4|9036.4|9029.1|9019.1|9052.6|9042.6|9025.9|9015.9|431
1652447400000|2022-05-13 13:10:00|9028.6|9018.6|9033.9|9023.9|9039.9|9029.9|9024.1|9014.1|341
1652447700000|2022-05-13 13:15:00|9032.1|9022.1|9066.1|9056.1|9067.6|9057.6|9031.1|9021.1|446
1652448000000|2022-05-13 13:20:00|9065.9|9055.9|9067.1|9057.1|9074.9|9064.9|9052.1|9042.1|352
1652448300000|2022-05-13 13:25:00|9066.9|9056.9|9059.4|9049.4|9070.4|9060.4|9055.9|9045.9|362
1652448600000|2022-05-13 13:30:00|9060.1|9050.1|9069.4|9059.4|9077.4|9067.4|9055.9|9045.9|502
1652448900000|2022-05-13 13:35:00|9068.4|9058.4|9047.1|9037.1|9070.4|9060.4|9046.1|9036.1|458
1652449200000|2022-05-13 13:40:00|9046.6|9036.6|9045.4|9035.4|9057.1|9047.1|9042.1|9032.1|475
1652449500000|2022-05-13 13:45:00|9045.6|9035.6|9043.1|9033.1|9048.6|9038.6|9038.1|9028.1|496
1652449800000|2022-05-13 13:50:00|9043.4|9033.4|9073.1|9063.1|9075.6|9065.6|9043.1|9033.1|434
1652450100000|2022-05-13 13:55:00|9074.1|9064.1|9066.4|9056.4|9077.4|9067.4|9064.6|9054.6|356
1652450400000|2022-05-13 14:00:00|9066.1|9056.1|9092.1|9082.1|9092.4|9082.4|9066.1|9056.1|442
1652450700000|2022-05-13 14:05:00|9092.4|9082.4|9122.6|9112.6|9127.4|9117.4|9092.4|9082.4|513
1652451000000|2022-05-13 14:10:00|9122.9|9112.9|9136.1|9116.1|9152.1|9136.4|9116.6|9106.6|501
1652451300000|2022-05-13 14:15:00|9137.6|9117.6|9130.9|9120.9|9138.6|9127.3|9111.5|9101.5|549
1652451600000|2022-05-13 14:20:00|9130.6|9120.6|9149.1|9139.1|9170.4|9160.4|9130.6|9120.6|457
1652451900000|2022-05-13 14:25:00|9148.9|9138.9|9137.9|9127.9|9149.9|9139.9|9135.4|9125.4|397
1652452200000|2022-05-13 14:30:00|9139.9|9129.9|9148.9|9138.9|9151.9|9141.9|9131.6|9121.6|367
1652452500000|2022-05-13 14:35:00|9148.6|9138.6|9167.1|9157.1|9179.3|9169.3|9141.6|9131.6|358
1652452800000|2022-05-13 14:40:00|9168.1|9158.1|9192.1|9182.1|9197|9187|9161.4|9151.4|369
1652453100000|2022-05-13 14:45:00|9191.9|9181.9|9162.6|9152.6|9191.9|9181.9|9161.1|9151.1|280
1652453400000|2022-05-13 14:50:00|9162.1|9152.1|9167.6|9157.6|9172.4|9162.4|9149.1|9139.1|348
1652453700000|2022-05-13 14:55:00|9167.4|9157.4|9163.9|9153.9|9169.4|9159.4|9158.3|9148.3|358
1652454000000|2022-05-13 15:00:00|9165.1|9155.1|9161.9|9151.9|9173.4|9163.4|9160.4|9150.4|332
1652454300000|2022-05-13 15:05:00|9162.1|9152.1|9165.9|9155.9|9166.4|9156.4|9154.6|9144.6|333
1652454600000|2022-05-13 15:10:00|9163.6|9153.6|9152.1|9142.1|9165.1|9155.1|9150.4|9140.4|335
1652454900000|2022-05-13 15:15:00|9152.4|9142.4|9145.1|9135.1|9153.1|9143.1|9141.9|9131.9|237
1652455200000|2022-05-13 15:20:00|9145.4|9135.4|9152.4|9142.4|9156.4|9146.4|9145.4|9135.4|241
1652455500000|2022-05-13 15:25:00|9152.6|9142.6|9141.9|9131.9|9154.4|9144.4|9135.9|9125.9|310
1652455800000|2022-05-13 15:30:00|9141.4|9131.4|9142.1|9132.1|9148.6|9138.6|9137.4|9127.4|367
1652456100000|2022-05-13 15:35:00|9142.4|9132.4|9139.6|9129.6|9148.9|9138.9|9136.4|9126.4|256
1652456400000|2022-05-13 15:40:00|9139.4|9129.4|9160.9|9150.9|9161.5|9151.5|9133.6|9123.6|373
1652456700000|2022-05-13 15:45:00|9161.1|9151.1|9154.4|9144.4|9170.6|9160.6|9153.4|9143.4|326
1652457000000|2022-05-13 15:50:00|9153.1|9143.1|9178.6|9168.6|9184.1|9174.1|9153.1|9143.1|245
1652457300000|2022-05-13 15:55:00|9178.9|9168.9|9181.6|9171.6|9182.6|9172.6|9172.1|9162.1|333
1652457600000|2022-05-13 16:00:00|9181.9|9171.9|9183.6|9173.6|9184.1|9174.1|9176.4|9166.4|249
1652457900000|2022-05-13 16:05:00|9183.9|9173.9|9198.9|9188.9|9199.1|9189.1|9176.6|9166.6|260
1652458200000|2022-05-13 16:10:00|9198.1|9188.1|9221.1|9211.1|9223.1|9213.1|9193.6|9183.6|366
1652458500000|2022-05-13 16:15:00|9220.9|9210.9|9220.1|9210.1|9234.1|9224.1|9219.1|9209.1|406
1652458800000|2022-05-13 16:20:00|9219.6|9209.6|9228.4|9218.4|9229.4|9219.4|9218.1|9208.1|239
1652459100000|2022-05-13 16:25:00|9228.9|9218.9|9231.1|9221.1|9232.9|9222.9|9222.4|9212.4|341
1652459400000|2022-05-13 16:30:00|9230.6|9220.6|9242.1|9232.1|9242.6|9232.6|9228.6|9218.6|285
1652459700000|2022-05-13 16:35:00|9240.6|9230.6|9237.9|9227.9|9245.1|9235.1|9233.9|9223.9|201
1652460000000|2022-05-13 16:40:00|9238.1|9228.1|9248.6|9238.6|9249.9|9239.9|9233.6|9223.6|250
1652460300000|2022-05-13 16:45:00|9249.1|9239.1|9246.6|9236.6|9252.4|9242.4|9245.4|9235.4|266
1652460600000|2022-05-13 16:50:00|9246.4|9236.4|9229.4|9219.4|9246.4|9236.4|9227.9|9217.9|303
1652460900000|2022-05-13 16:55:00|9229.1|9219.1|9235.4|9225.4|9237.1|9227.1|9226.5|9216.5|254
1652659200000|2022-05-16 00:00:00|9224.1|9202.1|9289.3|9279.3|9297.4|9280.9|9224.1|9202.1|78
1652659500000|2022-05-16 00:05:00|9295|9275|9280.8|9270.8|9295|9281.1|9277.8|9262.5|180
1652659800000|2022-05-16 00:10:00|9280.5|9270.5|9282|9272|9291.3|9278|9279.8|9269.8|90
1652660100000|2022-05-16 00:15:00|9281.9|9271.9|9280.8|9270.8|9287.3|9274.8|9280.3|9265.6|156
1652660400000|2022-05-16 00:20:00|9280.5|9270.5|9282.8|9272.8|9285.5|9275.5|9271.3|9261.3|179
1652660700000|2022-05-16 00:25:00|9283|9273|9268.3|9258.3|9287.8|9277.8|9267.3|9257.3|98
1652661000000|2022-05-16 00:30:00|9268|9258|9241.9|9231.9|9268|9258|9239.1|9224.4|139
1652661300000|2022-05-16 00:35:00|9241.4|9231.4|9229.8|9219.8|9253.8|9239.3|9228.9|9214|189
1652661600000|2022-05-16 00:40:00|9230|9220|9244|9234|9244.1|9234|9230|9220|119
1652661900000|2022-05-16 00:45:00|9244.3|9234.3|9253|9243|9254.5|9244.5|9241.5|9231.5|139
1652662200000|2022-05-16 00:50:00|9252.8|9242.8|9267.5|9257.5|9267.5|9257.5|9250|9240|179
1652662500000|2022-05-16 00:55:00|9267.3|9257.3|9268.3|9258.3|9273.4|9259.8|9266|9251.8|108
1652662800000|2022-05-16 01:00:00|9268.5|9258.5|9282.5|9272.5|9282.8|9272.8|9266|9254.3|370
1652663100000|2022-05-16 01:05:00|9282.8|9272.8|9273.8|9263.8|9294.3|9282.3|9270|9260|305
1652663400000|2022-05-16 01:10:00|9274.3|9264.3|9277|9267|9291.1|9280|9273.3|9263.3|307
1652663700000|2022-05-16 01:15:00|9276.8|9266.8|9270.5|9260.5|9278.4|9267.8|9267|9256.5|231
1652664000000|2022-05-16 01:20:00|9270.3|9260.3|9267.3|9257.3|9273.5|9263.5|9265.3|9255.3|247
1652664300000|2022-05-16 01:25:00|9267.5|9257.5|9266|9256|9269|9259|9265.3|9255.3|161
1652664600000|2022-05-16 01:30:00|9266.5|9256.5|9257.5|9247.5|9272.5|9262.5|9252.8|9242.8|314
1652664900000|2022-05-16 01:35:00|9257.8|9247.8|9247|9237|9257.8|9247.8|9242.8|9232.8|326
1652665200000|2022-05-16 01:40:00|9247.3|9237.3|9242.5|9232.5|9251|9241|9237.8|9226.9|312
1652665500000|2022-05-16 01:45:00|9241.8|9231.8|9231|9221|9250.8|9240.8|9228.3|9218.3|269
1652665800000|2022-05-16 01:50:00|9231.5|9221.5|9235.5|9225.5|9240.1|9229.5|9227.5|9217.5|255
1652666100000|2022-05-16 01:55:00|9235|9225|9223.8|9213.8|9238.5|9225.5|9221.5|9211.5|283
1652666400000|2022-05-16 02:00:00|9224.8|9214.8|9212.3|9202.3|9225.5|9215.5|9198.8|9188.8|462
1652666700000|2022-05-16 02:05:00|9212|9202|9203|9193|9212|9202|9199.5|9189.5|369
1652667000000|2022-05-16 02:10:00|9203.3|9193.3|9191.8|9181.8|9203.8|9193.8|9186.8|9176.8|355
1652667300000|2022-05-16 02:15:00|9192|9182|9194.8|9184.8|9199.5|9189.5|9189.8|9179.8|285
1652667600000|2022-05-16 02:20:00|9194.5|9184.5|9179.3|9169.3|9196.8|9186.8|9176|9165.3|284
1652667900000|2022-05-16 02:25:00|9179|9169|9177.5|9167.5|9187|9177|9176.8|9162|225
1652668200000|2022-05-16 02:30:00|9178|9168|9178|9168|9188.3|9178.3|9176.3|9166.3|292
1652668500000|2022-05-16 02:35:00|9177.3|9167.3|9176.8|9166.8|9184.3|9174.3|9167.8|9157.8|285
1652668800000|2022-05-16 02:40:00|9176.5|9166.5|9176.8|9166.8|9178.3|9168.3|9170.5|9158.1|276
1652669100000|2022-05-16 02:45:00|9176.5|9166.5|9181.5|9171.5|9183.8|9173.8|9175.8|9165.8|268
1652669400000|2022-05-16 02:50:00|9181.8|9171.8|9184.8|9174.8|9184.8|9174.8|9168.8|9158.8|255
1652669700000|2022-05-16 02:55:00|9185|9175|9186.3|9176.3|9188|9178|9179.8|9169.8|319
1652670000000|2022-05-16 03:00:00|9186.5|9176.5|9183.3|9173.3|9190.5|9180.5|9181.3|9171.3|265
1652670300000|2022-05-16 03:05:00|9183|9173|9181|9171|9187.8|9177|9180.3|9167.8|219
1652670600000|2022-05-16 03:10:00|9180.5|9170.5|9189.3|9179.3|9190.5|9180.5|9176|9162.5|193
1652670900000|2022-05-16 03:15:00|9188.8|9178.8|9186.5|9176.5|9188.8|9178.8|9182.5|9172.5|131
1652671200000|2022-05-16 03:20:00|9186.3|9176.3|9178.8|9168.8|9187|9177|9170.5|9157.3|317
1652671500000|2022-05-16 03:25:00|9178.5|9168.5|9179|9169|9182|9172|9173.3|9163.3|216
1652671800000|2022-05-16 03:30:00|9178.8|9168.8|9191|9181|9194|9184|9177.3|9167.3|187
1652672100000|2022-05-16 03:35:00|9191.5|9181.5|9194.5|9184.5|9196.5|9186.5|9188.5|9178.5|247
1652672400000|2022-05-16 03:40:00|9194.3|9184.3|9193|9183|9194.3|9184.3|9183.8|9169.8|137
1652672700000|2022-05-16 03:45:00|9192.8|9182.8|9192.3|9182.3|9196|9185.8|9189|9176|133
1652673000000|2022-05-16 03:50:00|9192|9182|9205.3|9195.3|9206.8|9196.8|9189.8|9179.8|172
1652673300000|2022-05-16 03:55:00|9205|9195|9203.3|9193.3|9206.5|9196.5|9200.3|9190.3|161
1652673600000|2022-05-16 04:00:00|9203|9193|9199.3|9189.3|9205.8|9195.8|9194.5|9183.4|151
1652673900000|2022-05-16 04:05:00|9199.5|9189.5|9198.3|9188.3|9201.8|9191.8|9197.8|9187.8|138
1652674200000|2022-05-16 04:10:00|9198|9188|9202.3|9192.3|9203.8|9193.8|9196.3|9186.3|76
1652674500000|2022-05-16 04:15:00|9201.5|9191.5|9203.8|9193.8|9204.8|9194.8|9200.5|9190.5|123
1652674800000|2022-05-16 04:20:00|9204|9194|9204.8|9194.8|9210.3|9196.8|9202.8|9190.3|267
1652675100000|2022-05-16 04:25:00|9204|9194|9201.8|9191.8|9205|9195|9197.8|9187.8|166
1652675400000|2022-05-16 04:30:00|9202|9192|9196.8|9186.8|9202.8|9192.8|9196|9186|170
1652675700000|2022-05-16 04:35:00|9197|9187|9199.5|9189.5|9204.3|9191.5|9196.8|9184.3|136
1652676000000|2022-05-16 04:40:00|9199|9189|9195.5|9185.5|9201.5|9191.5|9195.5|9185.5|352
1652676300000|2022-05-16 04:45:00|9195.8|9185.8|9190.5|9180.5|9198.3|9188.3|9187.5|9177.5|75
1652676600000|2022-05-16 04:50:00|9190.8|9180.8|9196|9186|9196.8|9186.8|9190.5|9180.5|132
1652676900000|2022-05-16 04:55:00|9196.3|9186.3|9196|9186|9199.5|9189.5|9195.5|9185.5|72
1652677200000|2022-05-16 05:00:00|9196.3|9186.3|9194.8|9184.8|9204|9193|9193|9183|268
1652677500000|2022-05-16 05:05:00|9194.5|9184.5|9198.3|9188.3|9198.8|9188.8|9186|9176|338
1652677800000|2022-05-16 05:10:00|9198.5|9188.5|9206.3|9196.3|9221.3|9211.3|9198.5|9188.5|226
1652678100000|2022-05-16 05:15:00|9206.5|9196.5|9209.8|9199.8|9209.8|9199.8|9201.3|9191.3|160
1652678400000|2022-05-16 05:20:00|9210.3|9200.3|9211.8|9201.8|9211.8|9201.8|9201.3|9191.3|181
1652678700000|2022-05-16 05:25:00|9211.5|9201.5|9198.3|9188.3|9211.8|9201.8|9198.3|9188.3|190
1652679000000|2022-05-16 05:30:00|9198|9188|9186.8|9176.8|9200|9190|9184.8|9174.8|281
1652679300000|2022-05-16 05:35:00|9187|9177|9200.3|9190.3|9205.5|9192.3|9186.5|9176.5|332
1652679600000|2022-05-16 05:40:00|9200.5|9190.5|9197.3|9187.3|9202.5|9192.5|9189.3|9179.3|165
1652679900000|2022-05-16 05:45:00|9197.5|9187.5|9203.5|9193.5|9208.5|9198.5|9197.3|9187.3|178
1652680200000|2022-05-16 05:50:00|9203.3|9193.3|9199.8|9189.8|9203.8|9193.8|9191|9181|178
1652680500000|2022-05-16 05:55:00|9199.5|9189.5|9201.8|9191.8|9206.3|9196.3|9196.8|9186.8|171
1652680800000|2022-05-16 06:00:00|9201.5|9191.5|9203.8|9193.8|9210.3|9200.3|9195.8|9185.8|236
1652681100000|2022-05-16 06:05:00|9204|9194|9202|9192|9209.5|9199.5|9202|9192|179
1652681400000|2022-05-16 06:10:00|9201.8|9191.8|9204.5|9194.5|9207.3|9197.3|9197|9187|206
1652681700000|2022-05-16 06:15:00|9204.8|9194.8|9196.3|9186.3|9206.8|9196.8|9196|9186|250
1652682000000|2022-05-16 06:20:00|9195.5|9185.5|9196.3|9186.3|9199.5|9189.5|9188.8|9178.8|258
1652682300000|2022-05-16 06:25:00|9196.5|9186.5|9195|9185|9201.5|9191.5|9192|9182|224
1652682600000|2022-05-16 06:30:00|9194.8|9184.8|9202.3|9192.3|9205.3|9195.3|9194.5|9184.5|194
1652682900000|2022-05-16 06:35:00|9202.5|9192.5|9202.5|9192.5|9204.3|9194.3|9199.3|9189.3|161
1652683200000|2022-05-16 06:40:00|9202.8|9192.8|9190.8|9180.8|9207|9197|9187.8|9173.9|192
1652683500000|2022-05-16 06:45:00|9191|9181|9191.3|9181.3|9195.3|9185.3|9190.5|9180.5|166
1652683800000|2022-05-16 06:50:00|9191.5|9181.5|9182.5|9172.5|9192|9182|9180|9170|226
1652684100000|2022-05-16 06:55:00|9182.8|9172.8|9171.9|9161.9|9183.6|9173.6|9170.6|9160.6|276
1652684400000|2022-05-16 07:00:00|9173.4|9163.4|9186.9|9176.9|9187.6|9177.6|9167.4|9157.4|281
1652684700000|2022-05-16 07:05:00|9186.6|9176.6|9180.4|9170.4|9190.1|9180.1|9171|9161|260
1652685000000|2022-05-16 07:10:00|9180.6|9170.6|9183.6|9173.6|9185.6|9175.6|9171.6|9161.6|201
1652685300000|2022-05-16 07:15:00|9183.4|9173.4|9186.6|9176.6|9203.9|9193.9|9181.1|9171.1|223
1652685600000|2022-05-16 07:20:00|9186.4|9176.4|9192.1|9182.1|9195.9|9185.9|9178.4|9168.4|215
1652685900000|2022-05-16 07:25:00|9192.9|9182.9|9223.9|9213.9|9240.1|9230.1|9192.9|9182.9|313
1652686200000|2022-05-16 07:30:00|9226.4|9216.4|9235.6|9225.6|9238.6|9228.6|9226.4|9216.4|269
1652686500000|2022-05-16 07:35:00|9236.1|9226.1|9230.4|9220.4|9241.9|9231.9|9229.6|9219.6|237
1652686800000|2022-05-16 07:40:00|9230.1|9220.1|9206.1|9196.1|9230.9|9220.9|9202.1|9192.1|257
1652687100000|2022-05-16 07:45:00|9206.4|9196.4|9231.9|9221.9|9238|9228|9205.1|9195.1|283
1652687400000|2022-05-16 07:50:00|9232|9222|9218.4|9208.4|9238.4|9228.4|9215.9|9205.9|284
1652687700000|2022-05-16 07:55:00|9218.6|9208.6|9227.6|9217.6|9229.9|9219.9|9218.4|9208.4|173
1652688000000|2022-05-16 08:00:00|9227.4|9217.4|9237.1|9227.1|9238.1|9228.1|9226.4|9216.4|195
1652688300000|2022-05-16 08:05:00|9236.9|9226.9|9249.4|9239.4|9255|9242.4|9232.9|9222.9|281
1652688600000|2022-05-16 08:10:00|9249.1|9239.1|9252.1|9242.1|9252.1|9242.1|9245.4|9235.4|221
1652688900000|2022-05-16 08:15:00|9251.9|9241.9|9271.4|9261.4|9274.4|9264.4|9250.6|9240.6|252
1652689200000|2022-05-16 08:20:00|9271.1|9261.1|9277.6|9267.6|9282.9|9272.9|9263.4|9253.4|200
1652689500000|2022-05-16 08:25:00|9277.9|9267.9|9271.4|9261.4|9283.1|9273.1|9267.9|9257.9|229
1652689800000|2022-05-16 08:30:00|9271.6|9261.6|9267.9|9257.9|9278.1|9268.1|9267.1|9257.1|199
1652690100000|2022-05-16 08:35:00|9267.6|9257.6|9264.1|9254.1|9267.9|9257.9|9261.1|9251.1|179
1652690400000|2022-05-16 08:40:00|9264.6|9254.6|9277.9|9267.9|9287.1|9277.1|9262.6|9252.6|189
1652690700000|2022-05-16 08:45:00|9277.6|9267.6|9268.9|9258.9|9286.4|9276.4|9267.6|9257.6|196
1652691000000|2022-05-16 08:50:00|9269.1|9259.1|9260.1|9250.1|9276.9|9266.9|9259.1|9249.1|162
1652691300000|2022-05-16 08:55:00|9260.4|9250.4|9259.1|9249.1|9264.9|9254.9|9257.6|9247.6|179
1652691600000|2022-05-16 09:00:00|9258.9|9248.9|9250.6|9240.6|9261.6|9251.6|9250.6|9240.6|253
1652691900000|2022-05-16 09:05:00|9249.3|9239.3|9241.9|9231.9|9253.1|9243.1|9239.9|9229.9|215
1652692200000|2022-05-16 09:10:00|9242.1|9232.1|9246.1|9236.1|9246.9|9236.9|9236.6|9226.6|292
1652692500000|2022-05-16 09:15:00|9245.9|9235.9|9249.9|9239.9|9254.4|9244.4|9241.9|9231.9|165
1652692800000|2022-05-16 09:20:00|9249.6|9239.6|9247.6|9237.6|9251.1|9241.1|9246.4|9236.4|150
1652693100000|2022-05-16 09:25:00|9247.4|9237.4|9251.1|9241.1|9252.9|9242.9|9243.6|9233.6|130
1652693400000|2022-05-16 09:30:00|9250.9|9240.9|9251.9|9241.9|9252.9|9242.9|9246.9|9236.9|153
1652693700000|2022-05-16 09:35:00|9251.6|9241.6|9243.4|9233.4|9253.4|9243.4|9243.4|9233.4|129
1652694000000|2022-05-16 09:40:00|9243.1|9233.1|9235.6|9225.6|9243.4|9233.4|9235.6|9225.6|189
1652694300000|2022-05-16 09:45:00|9235.4|9225.4|9228.9|9218.9|9235.4|9225.4|9224.9|9214.9|128
1652694600000|2022-05-16 09:50:00|9229.4|9219.4|9224.6|9214.6|9232.1|9222.1|9221.6|9211.6|126
1652694900000|2022-05-16 09:55:00|9224.9|9214.9|9214.1|9204.1|9227.4|9217.4|9214.1|9204.1|234
1652695200000|2022-05-16 10:00:00|9213.9|9203.9|9219.1|9209.1|9223.1|9213.1|9213.9|9203.9|213
1652695500000|2022-05-16 10:05:00|9218.4|9208.4|9210.4|9200.4|9218.4|9208.4|9208.4|9198.4|147
1652695800000|2022-05-16 10:10:00|9210.6|9200.6|9208.9|9198.9|9215.9|9205.9|9206.1|9196.1|329
1652696100000|2022-05-16 10:15:00|9209.1|9199.1|9211.1|9201.1|9216.6|9206.6|9208.9|9198.9|171
1652696400000|2022-05-16 10:20:00|9211.4|9201.4|9212.4|9202.4|9215.1|9205.1|9206.9|9196.9|143
1652696700000|2022-05-16 10:25:00|9213.4|9203.4|9222.1|9212.1|9225.4|9215.4|9212.6|9202.6|218
1652697000000|2022-05-16 10:30:00|9221.9|9211.9|9221.1|9211.1|9223.1|9213.1|9213.6|9203.6|214
1652697300000|2022-05-16 10:35:00|9220.9|9210.9|9225.4|9215.4|9225.6|9215.6|9216.6|9206.6|208
1652697600000|2022-05-16 10:40:00|9225.6|9215.6|9228.9|9218.9|9232.6|9222.6|9223.9|9213.9|162
1652697900000|2022-05-16 10:45:00|9228.6|9218.6|9233.9|9223.9|9234.1|9224.1|9228.6|9218.6|160
1652698200000|2022-05-16 10:50:00|9234.1|9224.1|9238.1|9228.1|9238.4|9228.4|9231.6|9221.6|153
1652698500000|2022-05-16 10:55:00|9238.4|9228.4|9248.9|9238.9|9254.9|9244.9|9238.4|9228.4|208
1652698800000|2022-05-16 11:00:00|9249.6|9239.6|9257.6|9247.6|9258.4|9248.4|9248.9|9238.9|180
1652699100000|2022-05-16 11:05:00|9257.9|9247.9|9264.1|9254.1|9268.1|9258.1|9257.9|9247.9|214
1652699400000|2022-05-16 11:10:00|9264.4|9254.4|9270.4|9260.4|9272.4|9262.4|9262.6|9252.6|152
1652699700000|2022-05-16 11:15:00|9270.1|9260.1|9262.6|9252.6|9270.4|9260.4|9261.9|9251.9|139
1652700000000|2022-05-16 11:20:00|9263.4|9253.4|9247.4|9237.4|9263.6|9253.6|9245.4|9235.4|194
1652700300000|2022-05-16 11:25:00|9247.1|9237.1|9243.9|9233.9|9250.1|9240.1|9236.9|9226.9|242
1652700600000|2022-05-16 11:30:00|9244.1|9234.1|9235.3|9225.3|9251|9241|9233.4|9223.4|249
1652700900000|2022-05-16 11:35:00|9237.5|9227.5|9236.4|9226.4|9238.6|9228.6|9230.9|9220.9|227
1652701200000|2022-05-16 11:40:00|9236.9|9226.9|9244.6|9234.6|9244.9|9234.9|9235.9|9225.9|195
1652701500000|2022-05-16 11:45:00|9245.1|9235.1|9249.9|9239.9|9252.4|9242.4|9243.1|9233.1|142
1652701800000|2022-05-16 11:50:00|9250.1|9240.1|9255.9|9245.9|9257.4|9247.4|9250.1|9240.1|115
1652702100000|2022-05-16 11:55:00|9256.9|9246.9|9240.1|9230.1|9258.1|9248.1|9236|9226|259
1652702400000|2022-05-16 12:00:00|9239.6|9229.6|9243.1|9233.1|9245.1|9235.1|9233.1|9223.1|180
1652702700000|2022-05-16 12:05:00|9243.4|9233.4|9238.4|9228.4|9252.6|9242.6|9237.6|9227.6|194
1652703000000|2022-05-16 12:10:00|9238.1|9228.1|9249.9|9239.9|9253.6|9243.6|9233.4|9223.4|222
1652703300000|2022-05-16 12:15:00|9249.6|9239.6|9251.1|9241.1|9257.4|9247.4|9248.4|9238.4|176
1652703600000|2022-05-16 12:20:00|9250.9|9240.9|9266.9|9256.9|9269.1|9259.1|9250.9|9240.9|204
1652703900000|2022-05-16 12:25:00|9266.4|9256.4|9252.4|9242.4|9268.1|9258.1|9252.4|9242.4|178
1652704200000|2022-05-16 12:30:00|9254.1|9244.1|9262.4|9252.4|9266.1|9256.1|9251.1|9241.1|273
1652704500000|2022-05-16 12:35:00|9262.6|9252.6|9260.6|9250.6|9266.4|9256.4|9256.9|9246.9|173
1652704800000|2022-05-16 12:40:00|9260.4|9250.4|9262.1|9252.1|9271.6|9261.6|9260.1|9250.1|263
1652705100000|2022-05-16 12:45:00|9261.9|9251.9|9258.1|9248.1|9264.9|9254.9|9251.6|9241.6|194
1652705400000|2022-05-16 12:50:00|9258.4|9248.4|9259.6|9249.6|9264.1|9254.1|9250.6|9240.6|274
1652705700000|2022-05-16 12:55:00|9259.9|9249.9|9260.6|9250.6|9264.4|9254.4|9253.9|9243.9|284
1652706000000|2022-05-16 13:00:00|9260.4|9250.4|9263.1|9253.1|9267.9|9257.9|9250.6|9240.6|550
1652706300000|2022-05-16 13:05:00|9264.4|9254.4|9254.6|9244.6|9264.6|9254.6|9249.6|9239.6|413
1652706600000|2022-05-16 13:10:00|9253.9|9243.9|9240.1|9230.1|9258.1|9248.1|9236.9|9226.9|361
1652706900000|2022-05-16 13:15:00|9239.6|9229.6|9243.4|9233.4|9245.4|9235.4|9233.4|9223.4|304
1652707200000|2022-05-16 13:20:00|9244.1|9234.1|9239.4|9229.4|9249.4|9239.4|9236.6|9226.6|293
1652707500000|2022-05-16 13:25:00|9239.9|9229.9|9233.6|9223.6|9243.4|9233.4|9230.4|9220.4|242
1652707800000|2022-05-16 13:30:00|9233.9|9223.9|9224.1|9214.1|9234.9|9224.9|9220.1|9210.1|469
1652708100000|2022-05-16 13:35:00|9223.9|9213.9|9244.9|9234.9|9245.6|9235.6|9214.5|9204.5|482
1652708400000|2022-05-16 13:40:00|9245.1|9235.1|9237.1|9227.1|9255.9|9245.9|9230.9|9220.9|458
1652708700000|2022-05-16 13:45:00|9234.9|9224.9|9234.1|9224.1|9238.4|9228.4|9224.6|9214.6|402
1652709000000|2022-05-16 13:50:00|9236.4|9226.4|9238.4|9228.4|9251.9|9241.9|9231.9|9221.9|475
1652709300000|2022-05-16 13:55:00|9238.6|9228.6|9234.1|9224.1|9243|9233|9230.9|9220.9|417
1652709600000|2022-05-16 14:00:00|9233.4|9223.4|9240.1|9230.1|9242.4|9232.4|9227.6|9217.6|349
1652709900000|2022-05-16 14:05:00|9240.6|9230.6|9247.4|9237.4|9248.1|9238.1|9236.6|9226.6|353
1652710200000|2022-05-16 14:10:00|9247.6|9237.6|9253.6|9243.6|9259.1|9249.1|9242.4|9232.4|445
1652710500000|2022-05-16 14:15:00|9253.4|9243.4|9253.9|9243.9|9260.9|9250.9|9249.4|9239.4|454
1652710800000|2022-05-16 14:20:00|9254.1|9244.1|9252.1|9242.1|9259.4|9249.4|9246.9|9236.9|424
1652711100000|2022-05-16 14:25:00|9251.9|9241.9|9244.9|9234.9|9254.4|9244.4|9240.6|9230.6|393
1652711400000|2022-05-16 14:30:00|9244.1|9234.1|9234.1|9224.1|9246.1|9236.1|9228.4|9218.4|395
1652711700000|2022-05-16 14:35:00|9233.9|9223.9|9236.6|9226.6|9237.1|9227.1|9227.9|9217.9|428
1652712000000|2022-05-16 14:40:00|9235.4|9225.4|9235.1|9225.1|9240.4|9230.4|9226.9|9216.9|424
1652712300000|2022-05-16 14:45:00|9235.9|9225.9|9218.4|9208.4|9235.9|9225.9|9218.4|9208.4|336
1652712600000|2022-05-16 14:50:00|9218.1|9208.1|9222.9|9212.9|9224.1|9214.1|9213.9|9203.9|399
1652712900000|2022-05-16 14:55:00|9223.1|9213.1|9226.4|9216.4|9229.9|9219.9|9219.1|9209.1|309
1652713200000|2022-05-16 15:00:00|9226.1|9216.1|9224.4|9214.4|9229.6|9219.6|9221.6|9211.6|394
1652713500000|2022-05-16 15:05:00|9224.1|9214.1|9221.1|9211.1|9224.9|9214.9|9218.6|9208.6|301
1652713800000|2022-05-16 15:10:00|9220.9|9210.9|9238.1|9228.1|9238.1|9228.1|9219.1|9209.1|337
1652714100000|2022-05-16 15:15:00|9237.9|9227.9|9247.1|9237.1|9249.6|9239.6|9235.9|9225.9|285
1652714400000|2022-05-16 15:20:00|9246.9|9236.9|9237.4|9227.4|9246.9|9236.9|9233.6|9223.6|272
1652714700000|2022-05-16 15:25:00|9237.1|9227.1|9235.1|9225.1|9239.1|9229.1|9227.9|9217.9|350
1652715000000|2022-05-16 15:30:00|9234.6|9224.6|9232.1|9222.1|9235.4|9225.4|9224.6|9214.6|370
1652715300000|2022-05-16 15:35:00|9232.9|9222.9|9238.1|9228.1|9239.1|9229.1|9222.1|9212.1|311
1652715600000|2022-05-16 15:40:00|9238.4|9228.4|9248.4|9238.4|9248.6|9238.6|9231.6|9221.6|376
1652715900000|2022-05-16 15:45:00|9247.6|9237.6|9240.1|9230.1|9249.6|9239.6|9237.1|9227.1|321
1652716200000|2022-05-16 15:50:00|9239.6|9229.6|9256.9|9246.9|9258.9|9248.9|9238.1|9228.1|325
1652716500000|2022-05-16 15:55:00|9256.6|9246.6|9255.9|9245.9|9261.1|9251.1|9250.9|9240.9|303
1652716800000|2022-05-16 16:00:00|9256.1|9246.1|9251.6|9241.6|9259.4|9249.4|9251.1|9241.1|268
1652717100000|2022-05-16 16:05:00|9251.4|9241.4|9258.1|9248.1|9258.9|9248.9|9248.9|9238.9|340
1652717400000|2022-05-16 16:10:00|9257.9|9247.9|9246.4|9236.4|9258.9|9248.9|9245.6|9235.6|305
1652717700000|2022-05-16 16:15:00|9246.1|9236.1|9245.9|9235.9|9248.4|9238.4|9239.6|9229.6|298
1652718000000|2022-05-16 16:20:00|9245.4|9235.4|9241.4|9231.4|9245.4|9235.4|9238.9|9228.9|212
1652718300000|2022-05-16 16:25:00|9241.9|9231.9|9242.4|9232.4|9246.4|9236.4|9238.4|9228.4|274
1652718600000|2022-05-16 16:30:00|9242.1|9232.1|9254.1|9244.1|9254.6|9244.6|9241.9|9231.9|275
1652718900000|2022-05-16 16:35:00|9254.4|9244.4|9260.6|9250.6|9267.9|9257.9|9254.4|9244.4|394
1652719200000|2022-05-16 16:40:00|9260.4|9250.4|9252.1|9242.1|9262.1|9252.1|9250.6|9240.6|262
1652719500000|2022-05-16 16:45:00|9252.4|9242.4|9253.4|9243.4|9257.1|9247.1|9251.1|9241.1|217
1652719800000|2022-05-16 16:50:00|9253.6|9243.6|9254.4|9244.4|9258.1|9248.1|9251.4|9241.4|212
1652720100000|2022-05-16 16:55:00|9254.1|9244.1|9259.9|9249.9|9264.6|9254.6|9250.5|9240.5|287
1652745600000|2022-05-17 00:00:00|9338.6|9318.6|9332.4|9322.4|9340.9|9328|9331.5|9317.6|71
1652745900000|2022-05-17 00:05:00|9332.1|9322.1|9333.8|9323.8|9342.6|9332.6|9331.6|9321.6|150
1652746200000|2022-05-17 00:10:00|9334|9324|9332.5|9322.5|9335.6|9324.5|9328.3|9315.5|89
1652746500000|2022-05-17 00:15:00|9332.8|9322.8|9336.3|9326.3|9345.1|9332.9|9332.8|9322.8|171
1652746800000|2022-05-17 00:20:00|9335.8|9325.8|9335|9325|9336.8|9326.8|9333|9323|213
1652747100000|2022-05-17 00:25:00|9334.8|9324.8|9333.8|9323.8|9335.8|9325.8|9331.8|9321.8|151
1652747400000|2022-05-17 00:30:00|9333.5|9323.5|9325.5|9315.5|9333.5|9323.5|9324.5|9314.5|132
1652747700000|2022-05-17 00:35:00|9325.8|9315.8|9324|9314|9326|9316|9323.5|9313.5|77
1652748000000|2022-05-17 00:40:00|9323.8|9313.8|9323|9313|9325.5|9315.5|9322|9312|57
1652748300000|2022-05-17 00:45:00|9323.3|9313.3|9325|9315|9328.8|9318.8|9323.3|9313.3|105
1652748600000|2022-05-17 00:50:00|9324.8|9314.8|9328|9318|9328|9318|9324.3|9314.3|122
1652748900000|2022-05-17 00:55:00|9328.5|9318.5|9322|9312|9333.5|9323.5|9321.5|9311.5|157
1652749200000|2022-05-17 01:00:00|9321.3|9311.3|9295.3|9285.3|9321.3|9311.3|9291|9277.5|467
1652749500000|2022-05-17 01:05:00|9295.5|9285.5|9291.3|9281.3|9303|9293|9289.5|9279.5|306
1652749800000|2022-05-17 01:10:00|9290.5|9280.5|9294.8|9284.8|9301.4|9289.5|9290|9280|299
1652750100000|2022-05-17 01:15:00|9295.5|9285.5|9299.5|9289.5|9303.8|9293.8|9293.3|9283.3|221
1652750400000|2022-05-17 01:20:00|9301|9291|9326.5|9316.5|9331.8|9321.8|9300|9290|353
1652750700000|2022-05-17 01:25:00|9327.5|9317.5|9322|9312|9334.4|9321.5|9320.8|9310.8|246
1652751000000|2022-05-17 01:30:00|9321.8|9311.8|9322|9312|9324.8|9314.8|9312|9302|410
1652751300000|2022-05-17 01:35:00|9323|9313|9333.5|9323.5|9337|9327|9322.5|9309.6|303
1652751600000|2022-05-17 01:40:00|9332.5|9322.5|9326.8|9316.8|9333|9323|9326.8|9316.8|184
1652751900000|2022-05-17 01:45:00|9327.3|9317.3|9324.3|9314.3|9334.1|9322.3|9321.5|9311.5|204
1652752200000|2022-05-17 01:50:00|9324.5|9314.5|9329.5|9319.5|9333.3|9323.3|9324.5|9314.5|199
1652752500000|2022-05-17 01:55:00|9330|9320|9334.5|9324.5|9337.3|9327.3|9328.8|9317.1|236
1652752800000|2022-05-17 02:00:00|9335.3|9325.3|9328|9318|9336.5|9326.5|9323.3|9313.3|286
1652753100000|2022-05-17 02:05:00|9327.8|9317.8|9323.3|9313.3|9333.5|9323.5|9320.8|9310.8|259
1652753400000|2022-05-17 02:10:00|9324.5|9314.5|9334.5|9324.5|9335.8|9325.8|9323.5|9313.5|328
1652753700000|2022-05-17 02:15:00|9334.3|9324.3|9329.3|9319.3|9335.8|9325.8|9328.3|9318.3|87
1652754000000|2022-05-17 02:20:00|9329|9319|9331.5|9321.5|9332.5|9322.5|9326.3|9316.3|127
1652754300000|2022-05-17 02:25:00|9331.3|9321.3|9333.5|9323.5|9334.5|9324.5|9331|9321|116
1652754600000|2022-05-17 02:30:00|9333.8|9323.8|9330|9320|9339.3|9329.3|9323|9313|204
1652754900000|2022-05-17 02:35:00|9330.3|9320.3|9331.3|9321.3|9335|9325|9329.5|9319.5|181
1652755200000|2022-05-17 02:40:00|9331.8|9321.8|9339.8|9329.8|9340.3|9330.3|9331.8|9321.8|161
1652755500000|2022-05-17 02:45:00|9339.5|9329.5|9340.5|9330.5|9342.3|9332.3|9333.3|9323.3|187
1652755800000|2022-05-17 02:50:00|9339.3|9329.3|9339|9329|9344.3|9334.3|9338|9328|288
1652756100000|2022-05-17 02:55:00|9339.3|9329.3|9343.8|9333.8|9344|9334|9338.8|9328.8|209
1652756400000|2022-05-17 03:00:00|9344|9334|9337.3|9327.3|9344.5|9334.5|9337|9327|275
1652756700000|2022-05-17 03:05:00|9337|9327|9337.3|9327.3|9342.5|9332.5|9336.3|9326.3|169
1652757000000|2022-05-17 03:10:00|9337|9327|9331|9321|9342.9|9329.8|9330.8|9320.8|144
1652757300000|2022-05-17 03:15:00|9330.8|9320.8|9331.8|9321.8|9338|9328|9329|9316.5|248
1652757600000|2022-05-17 03:20:00|9331.5|9321.5|9333|9323|9334|9324|9329.5|9319.5|171
1652757900000|2022-05-17 03:25:00|9332.8|9322.8|9326.5|9316.5|9333.3|9323.3|9324.3|9314.3|323
1652758200000|2022-05-17 03:30:00|9326.8|9316.8|9330.5|9320.5|9332.5|9322.5|9325.5|9315.5|101
1652758500000|2022-05-17 03:35:00|9330.3|9320.3|9321.3|9311.3|9333|9323|9318.8|9308.8|118
1652758800000|2022-05-17 03:40:00|9321|9311|9325|9315|9328.8|9318.8|9319.8|9309.8|74
1652759100000|2022-05-17 03:45:00|9324.8|9314.8|9329.3|9319.3|9331.8|9321.8|9324.8|9314.8|78
1652759400000|2022-05-17 03:50:00|9329|9319|9323.8|9313.8|9330.8|9320.8|9323|9313|91
1652759700000|2022-05-17 03:55:00|9323.5|9313.5|9322.5|9312.5|9326.5|9316.5|9322|9312|65
1652760000000|2022-05-17 04:00:00|9322.3|9312.3|9328.8|9318.8|9331.3|9321.3|9321.8|9311.8|64
1652760300000|2022-05-17 04:05:00|9328.5|9318.5|9327|9317|9328.5|9318.5|9324.5|9314.5|29
1652760600000|2022-05-17 04:10:00|9326.8|9316.8|9331.5|9321.5|9333|9323|9326.3|9316.3|36
1652760900000|2022-05-17 04:15:00|9331.8|9321.8|9336.3|9326.3|9336.3|9326.3|9330.8|9320.8|57
1652761200000|2022-05-17 04:20:00|9336.5|9326.5|9334|9324|9336.8|9326.8|9333.8|9323.8|47
1652761500000|2022-05-17 04:25:00|9333.5|9323.5|9331|9321|9333.5|9323.5|9329.8|9319.8|65
1652761800000|2022-05-17 04:30:00|9330|9320|9332.5|9322.5|9333.5|9323.5|9327.5|9317.5|105
1652762100000|2022-05-17 04:35:00|9332.3|9322.3|9333.8|9323.8|9334.5|9324.5|9331.8|9321.8|61
1652762400000|2022-05-17 04:40:00|9334|9324|9331.5|9321.5|9337.4|9324.3|9329.3|9317.4|78
1652762700000|2022-05-17 04:45:00|9331.8|9321.8|9329.3|9319.3|9333|9323|9328.3|9318.3|27
1652763000000|2022-05-17 04:50:00|9329.8|9319.8|9328.8|9318.8|9336.1|9323|9328|9316.1|47
1652763300000|2022-05-17 04:55:00|9329.3|9319.3|9333.8|9323.8|9334|9324|9328.8|9318.8|111
1652763600000|2022-05-17 05:00:00|9333.5|9323.5|9346|9336|9346|9336|9333.5|9323.5|153
1652763900000|2022-05-17 05:05:00|9345|9335|9345.8|9335.8|9350.3|9337|9344.3|9330.3|35
1652764200000|2022-05-17 05:10:00|9345.5|9335.5|9342|9332|9345.5|9335.5|9342|9332|54
1652764500000|2022-05-17 05:15:00|9341.8|9331.8|9343.5|9333.5|9344.5|9334.5|9341.5|9331.5|83
1652764800000|2022-05-17 05:20:00|9343.3|9333.3|9340.8|9330.8|9343.3|9333.3|9340.3|9330.3|103
1652765100000|2022-05-17 05:25:00|9341|9331|9338.5|9328.5|9342.8|9332.8|9338.3|9328.3|92
1652765400000|2022-05-17 05:30:00|9338.8|9328.8|9321|9311|9343|9330.8|9320.8|9310.6|367
1652765700000|2022-05-17 05:35:00|9320.8|9310.8|9311.5|9301.5|9327.5|9316.5|9309.3|9299.3|268
1652766000000|2022-05-17 05:40:00|9311|9301|9318|9308|9318|9308|9311|9301|263
1652766300000|2022-05-17 05:45:00|9318.3|9308.3|9330.8|9320.8|9331.5|9321.3|9317.8|9307.8|202
1652766600000|2022-05-17 05:50:00|9331|9321|9336|9326|9339|9329|9328.5|9318.5|202
1652766900000|2022-05-17 05:55:00|9336.3|9326.3|9339.3|9329.3|9341|9331|9330.5|9318.3|232
1652767200000|2022-05-17 06:00:00|9339.5|9329.5|9340.5|9330.5|9343.8|9333.8|9332.3|9322.3|243
1652767500000|2022-05-17 06:05:00|9340.3|9330.3|9342.5|9332.5|9346.5|9336.5|9336.5|9326.5|197
1652767800000|2022-05-17 06:10:00|9342.8|9332.8|9332.8|9322.8|9347.5|9337.5|9332.3|9321.3|163
1652768100000|2022-05-17 06:15:00|9333|9323|9320.5|9310.5|9334.3|9324.3|9318|9308|240
1652768400000|2022-05-17 06:20:00|9321|9311|9318.8|9308.8|9327.6|9314|9317.3|9304.1|164
1652768700000|2022-05-17 06:25:00|9318.5|9308.5|9311.5|9301.5|9320|9310|9311|9301|195
1652769000000|2022-05-17 06:30:00|9311.8|9301.8|9313.5|9303.5|9315|9305|9309.3|9299.3|205
1652769300000|2022-05-17 06:35:00|9313.3|9303.3|9325.8|9315.8|9329.1|9318.5|9308.5|9298.5|210
1652769600000|2022-05-17 06:40:00|9326.3|9316.3|9319.3|9309.3|9326.8|9316.8|9318.5|9308.5|290
1652769900000|2022-05-17 06:45:00|9319.8|9309.8|9323|9313|9324|9314|9319|9309|238
1652770200000|2022-05-17 06:50:00|9322.8|9312.8|9321.8|9311.8|9329|9319|9319|9309|206
1652770500000|2022-05-17 06:55:00|9321.5|9311.5|9328.9|9318.9|9329.6|9319.6|9319.5|9309.5|198
1652770800000|2022-05-17 07:00:00|9328.6|9318.6|9329.6|9319.6|9334.1|9324.1|9316.9|9306.9|229
1652771100000|2022-05-17 07:05:00|9328.9|9318.9|9314.1|9304.1|9332.6|9322.6|9314.1|9304.1|213
1652771400000|2022-05-17 07:10:00|9314.4|9304.4|9311.4|9301.4|9320.1|9310.1|9311.4|9301.4|253
1652771700000|2022-05-17 07:15:00|9311.1|9301.1|9315.6|9305.6|9320.1|9310.1|9310.1|9300.1|118
1652772000000|2022-05-17 07:20:00|9315.9|9305.9|9308.1|9298.1|9315.9|9305.9|9305.6|9295.6|189
1652772300000|2022-05-17 07:25:00|9307.9|9297.9|9307.4|9297.4|9310.9|9300.9|9302.6|9292.6|193
1652772600000|2022-05-17 07:30:00|9307.6|9297.6|9314.4|9304.4|9319.1|9309.1|9307.6|9297.6|201
1652772900000|2022-05-17 07:35:00|9314.1|9304.1|9337.6|9327.6|9338.9|9328.9|9313.9|9303.9|230
1652773200000|2022-05-17 07:40:00|9337.4|9327.4|9351.9|9341.9|9353.1|9343.1|9336.6|9326.6|192
1652773500000|2022-05-17 07:45:00|9352.1|9342.1|9339.4|9329.4|9353.4|9343.4|9337.1|9327.1|212
1652773800000|2022-05-17 07:50:00|9339.6|9329.6|9348.1|9338.1|9349.6|9339.6|9337.1|9327.1|237
1652774100000|2022-05-17 07:55:00|9348.4|9338.4|9341.9|9331.9|9348.4|9338.4|9334.9|9324.9|218
1652774400000|2022-05-17 08:00:00|9342.1|9332.1|9360.8|9350.8|9370|9357.4|9341.4|9331.4|262
1652774700000|2022-05-17 08:05:00|9360.6|9350.6|9367.6|9357.6|9380.4|9370.4|9360.6|9350.6|349
1652775000000|2022-05-17 08:10:00|9366.9|9356.9|9392.1|9382.1|9393.9|9383.9|9366.9|9356.9|287
1652775300000|2022-05-17 08:15:00|9392.4|9382.4|9401.6|9391.6|9401.6|9391.6|9389.4|9379.4|270
1652775600000|2022-05-17 08:20:00|9402.1|9392.1|9385.4|9375.4|9405.9|9395.9|9382.4|9372.4|249
1652775900000|2022-05-17 08:25:00|9385.6|9375.6|9396.6|9386.6|9400.4|9390.4|9384.1|9374.1|209
1652776200000|2022-05-17 08:30:00|9396.4|9386.4|9391.9|9381.9|9396.9|9386.9|9388.4|9378.4|188
1652776500000|2022-05-17 08:35:00|9390.1|9380.1|9382.4|9372.4|9395.9|9385.9|9377.9|9367.9|212
1652776800000|2022-05-17 08:40:00|9382.6|9372.6|9385.6|9375.6|9391.1|9381.1|9381.9|9371.9|175
1652777100000|2022-05-17 08:45:00|9386.1|9376.1|9388.6|9378.6|9395.1|9385.1|9384.1|9374.1|196
1652777400000|2022-05-17 08:50:00|9388.4|9378.4|9380.4|9370.4|9388.9|9378.9|9379.6|9369.6|217
1652777700000|2022-05-17 08:55:00|9380.1|9370.1|9381.6|9371.6|9388.4|9378.4|9376.4|9366.4|147
1652778000000|2022-05-17 09:00:00|9381.9|9371.9|9383.1|9373.1|9391.6|9381.6|9379.9|9369.9|196
1652778300000|2022-05-17 09:05:00|9383.9|9373.9|9391.6|9381.6|9394.1|9384.1|9382.9|9372.9|167
1652778600000|2022-05-17 09:10:00|9392.1|9382.1|9388.1|9378.1|9392.1|9382.1|9380.4|9370.4|172
1652778900000|2022-05-17 09:15:00|9388.4|9378.4|9380.6|9370.6|9388.4|9378.4|9378.4|9368.4|192
1652779200000|2022-05-17 09:20:00|9380.4|9370.4|9397.1|9387.1|9398.9|9388.9|9379.9|9369.9|256
1652779500000|2022-05-17 09:25:00|9395.6|9385.6|9408.4|9398.4|9409.1|9399.1|9392.9|9382.9|159
1652779800000|2022-05-17 09:30:00|9406.1|9396.1|9401.1|9391.1|9406.4|9396.4|9399.4|9389.4|108
1652780100000|2022-05-17 09:35:00|9400.9|9390.9|9414.9|9404.9|9420.4|9410.4|9398.6|9388.6|216
1652780400000|2022-05-17 09:40:00|9415.1|9405.1|9399.1|9389.1|9415.9|9405.9|9398.1|9388.1|210
1652780700000|2022-05-17 09:45:00|9399.4|9389.4|9384.6|9374.6|9399.6|9389.6|9383.6|9373.6|181
1652781000000|2022-05-17 09:50:00|9385.1|9375.1|9386.6|9376.6|9389.6|9379.6|9384.1|9374.1|133
1652781300000|2022-05-17 09:55:00|9386.9|9376.9|9395.6|9385.6|9397.4|9387.4|9386.9|9376.9|173
1652781600000|2022-05-17 10:00:00|9396.1|9386.1|9393.9|9383.9|9399.1|9389.1|9391.1|9381.1|187
1652781900000|2022-05-17 10:05:00|9394.1|9384.1|9387.9|9377.9|9394.4|9384.4|9387.9|9377.9|148
1652782200000|2022-05-17 10:10:00|9388.1|9378.1|9396.1|9386.1|9397.4|9387.4|9388.1|9378.1|124
1652782500000|2022-05-17 10:15:00|9397.4|9387.4|9407.9|9397.9|9408.1|9398.1|9393.4|9383.4|202
1652782800000|2022-05-17 10:20:00|9407.6|9397.6|9407.6|9397.6|9411.9|9401.9|9406.6|9396.6|161
1652783100000|2022-05-17 10:25:00|9407.9|9397.9|9407.6|9397.6|9412.4|9402.4|9406.9|9396.9|160
1652783400000|2022-05-17 10:30:00|9407.4|9397.4|9409.9|9399.9|9416.6|9406.6|9407.1|9397.1|206
1652783700000|2022-05-17 10:35:00|9410.1|9400.1|9409.4|9399.4|9412.4|9402.4|9407.1|9397.1|174
1652784000000|2022-05-17 10:40:00|9409.6|9399.6|9389.9|9379.9|9410.1|9400.1|9389.1|9379.1|191
1652784300000|2022-05-17 10:45:00|9390.1|9380.1|9393.4|9383.4|9394.6|9384.6|9386.4|9376.4|162
1652784600000|2022-05-17 10:50:00|9393.9|9383.9|9393.9|9383.9|9397.6|9387.6|9393.1|9383.1|158
1652784900000|2022-05-17 10:55:00|9394.1|9384.1|9393.9|9383.9|9400.9|9390.9|9393.4|9383.4|183
1652785200000|2022-05-17 11:00:00|9393.6|9383.6|9394.9|9384.9|9399.6|9389.6|9393.1|9383.1|216
1652785500000|2022-05-17 11:05:00|9395.1|9385.1|9401.4|9391.4|9401.9|9391.9|9393.1|9383.1|171
1652785800000|2022-05-17 11:10:00|9401.1|9391.1|9396.6|9386.6|9405.9|9395.9|9396.6|9386.6|172
1652786100000|2022-05-17 11:15:00|9396.4|9386.4|9393.6|9383.6|9399.9|9389.9|9393.6|9383.6|156
1652786400000|2022-05-17 11:20:00|9393.9|9383.9|9400.1|9390.1|9400.4|9390.4|9393.1|9383.1|197
1652786700000|2022-05-17 11:25:00|9400.4|9390.4|9397.9|9387.9|9401.9|9391.9|9393.1|9383.1|196
1652787000000|2022-05-17 11:30:00|9397.6|9387.6|9389.9|9379.9|9404.6|9394.6|9385.6|9375.6|284
1652787300000|2022-05-17 11:35:00|9390.4|9380.4|9398.6|9388.6|9399.4|9389.4|9386.1|9376.1|247
1652787600000|2022-05-17 11:40:00|9398.9|9388.9|9416.4|9406.4|9417.1|9407.1|9397.9|9387.9|209
1652787900000|2022-05-17 11:45:00|9416.6|9406.6|9416.1|9406.1|9422.4|9412.4|9408.4|9398.4|199
1652788200000|2022-05-17 11:50:00|9416.4|9406.4|9416.1|9406.1|9418.6|9408.6|9408.1|9398.1|157
1652788500000|2022-05-17 11:55:00|9416.4|9406.4|9413.9|9403.9|9419.6|9409.6|9413.1|9403.1|157
1652788800000|2022-05-17 12:00:00|9413.6|9403.6|9406.9|9396.9|9414.9|9404.9|9403.9|9393.9|234
1652789100000|2022-05-17 12:05:00|9407.1|9397.1|9400.6|9390.6|9409.6|9399.6|9400.4|9390.4|200
1652789400000|2022-05-17 12:10:00|9400.4|9390.4|9398.1|9388.1|9401.9|9391.9|9388.6|9378.6|268
1652789700000|2022-05-17 12:15:00|9398.4|9388.4|9395.6|9385.6|9407.6|9397.6|9394.6|9384.6|321
1652790000000|2022-05-17 12:20:00|9396.9|9386.9|9391.4|9381.4|9406.4|9396.4|9390.4|9380.4|253
1652790300000|2022-05-17 12:25:00|9390.6|9380.6|9390|9380|9395.1|9385.1|9386.6|9376.6|186
1652790600000|2022-05-17 12:30:00|9390.3|9380.3|9401.1|9391.1|9403.4|9393.4|9384.1|9374.1|274
1652790900000|2022-05-17 12:35:00|9400.9|9390.9|9412.9|9402.9|9422.6|9412.6|9400.9|9390.9|255
1652791200000|2022-05-17 12:40:00|9413.1|9403.1|9412.1|9402.1|9419.4|9409.4|9408.6|9398.6|212
1652791500000|2022-05-17 12:45:00|9412.4|9402.4|9416.6|9406.6|9422.4|9412.4|9412.4|9402.4|195
1652791800000|2022-05-17 12:50:00|9416.9|9406.9|9414.1|9404.1|9417.4|9407.4|9409.1|9399.1|209
1652792100000|2022-05-17 12:55:00|9414.4|9404.4|9404.9|9394.9|9415.6|9405.6|9401.4|9391.4|238
1652792400000|2022-05-17 13:00:00|9404.6|9394.6|9431.1|9421.1|9437.9|9427.9|9404.6|9394.6|485
1652792700000|2022-05-17 13:05:00|9431.4|9421.4|9417.6|9407.6|9436.1|9426.1|9413.9|9403.9|373
1652793000000|2022-05-17 13:10:00|9417.9|9407.9|9404.1|9394.1|9422.1|9412.1|9404.1|9394.1|352
1652793300000|2022-05-17 13:15:00|9404.6|9394.6|9409.6|9399.6|9414.1|9404.1|9402.4|9392.4|313
1652793600000|2022-05-17 13:20:00|9409.9|9399.9|9414.9|9404.9|9417.9|9407.9|9409.4|9399.4|282
1652793900000|2022-05-17 13:25:00|9414.6|9404.6|9402.9|9392.9|9417.4|9407.4|9398.6|9388.6|309
1652794200000|2022-05-17 13:30:00|9402.6|9392.6|9395.1|9385.1|9412.9|9402.9|9391.6|9381.6|510
1652794500000|2022-05-17 13:35:00|9395.4|9385.4|9389.9|9379.9|9396.6|9386.6|9376|9366|551
1652794800000|2022-05-17 13:40:00|9390.4|9380.4|9405.9|9395.9|9411.6|9401.6|9390.4|9380.4|432
1652795100000|2022-05-17 13:45:00|9405.6|9395.6|9390.9|9380.9|9408.6|9398.6|9385.9|9375.9|418
1652795400000|2022-05-17 13:50:00|9391.1|9381.1|9388.6|9378.6|9402.1|9392.1|9384.9|9374.9|396
1652795700000|2022-05-17 13:55:00|9388.9|9378.9|9392.9|9382.9|9395.1|9385.1|9383.6|9373.6|348
1652796000000|2022-05-17 14:00:00|9392.6|9382.6|9399.1|9389.1|9404.4|9394.4|9392.6|9382.6|382
1652796300000|2022-05-17 14:05:00|9398.9|9388.9|9388.6|9378.6|9399.1|9389.1|9381.9|9371.9|274
1652796600000|2022-05-17 14:10:00|9386.9|9376.9|9378.9|9368.9|9386.9|9376.9|9374.1|9364.1|302
1652796900000|2022-05-17 14:15:00|9379.1|9369.1|9400.9|9390.9|9400.9|9390.9|9377.9|9367.9|287
1652797200000|2022-05-17 14:20:00|9401.1|9391.1|9391.1|9381.1|9402.6|9392.6|9388.4|9378.4|324
1652797500000|2022-05-17 14:25:00|9391.9|9381.9|9384.6|9374.6|9393.9|9383.9|9384.1|9374.1|204
1652797800000|2022-05-17 14:30:00|9384.1|9374.1|9389.4|9379.4|9392.9|9382.9|9380.4|9370.4|250
1652798100000|2022-05-17 14:35:00|9389.6|9379.6|9376.9|9366.9|9389.6|9379.6|9372.4|9362.4|371
1652798400000|2022-05-17 14:40:00|9376.6|9366.6|9373.9|9363.9|9377.6|9367.6|9370.1|9360.1|352
1652798700000|2022-05-17 14:45:00|9373.4|9363.4|9374.4|9364.4|9379.9|9369.9|9371.9|9361.9|312
1652799000000|2022-05-17 14:50:00|9373.6|9363.6|9357.9|9347.9|9375.1|9365.1|9354.9|9344.9|272
1652799300000|2022-05-17 14:55:00|9356.9|9346.9|9379.4|9369.4|9379.4|9369.4|9355.6|9345.6|309
1652799600000|2022-05-17 15:00:00|9378.6|9368.6|9381.6|9371.6|9382.6|9372.6|9373.6|9363.6|285
1652799900000|2022-05-17 15:05:00|9381.4|9371.4|9381.4|9371.4|9385.1|9375.1|9376.1|9366.1|296
1652800200000|2022-05-17 15:10:00|9381.6|9371.6|9379.1|9369.1|9386.4|9376.4|9376.9|9366.9|311
1652800500000|2022-05-17 15:15:00|9379.4|9369.4|9381.1|9371.1|9382.9|9372.9|9375.9|9365.9|259
1652800800000|2022-05-17 15:20:00|9380.9|9370.9|9379.6|9369.6|9382.9|9372.9|9376.4|9366.4|221
1652801100000|2022-05-17 15:25:00|9379.4|9369.4|9384.6|9374.6|9385.1|9375.1|9378.6|9368.6|257
1652801400000|2022-05-17 15:30:00|9384.9|9374.9|9385.6|9375.6|9386.9|9376.9|9379.9|9369.9|275
1652801700000|2022-05-17 15:35:00|9385.4|9375.4|9381.1|9371.1|9385.4|9375.4|9379.1|9369.1|232
1652802000000|2022-05-17 15:40:00|9381.6|9371.6|9376.9|9366.9|9386.4|9376.4|9376.1|9366.1|190
1652802300000|2022-05-17 15:45:00|9377.9|9367.9|9366.9|9356.9|9380.6|9370.6|9365.4|9355.4|216
1652802600000|2022-05-17 15:50:00|9367.1|9357.1|9374.1|9364.1|9375.6|9365.6|9365.4|9355.4|207
1652802900000|2022-05-17 15:55:00|9373.6|9363.6|9363.6|9353.6|9373.6|9363.6|9363.4|9353.4|230
1652803200000|2022-05-17 16:00:00|9363.9|9353.9|9355.1|9345.1|9368.4|9358.4|9354.9|9344.9|197
1652803500000|2022-05-17 16:05:00|9354.9|9344.9|9355.4|9345.4|9355.9|9345.9|9342.6|9332.6|191
1652803800000|2022-05-17 16:10:00|9355.6|9345.6|9365.4|9355.4|9365.9|9355.9|9352.9|9342.9|205
1652804100000|2022-05-17 16:15:00|9365.6|9355.6|9373.4|9363.4|9379.4|9369.4|9364.1|9354.1|276
1652804400000|2022-05-17 16:20:00|9373.1|9363.1|9371.6|9361.6|9377.1|9367.1|9367.1|9357.1|249
1652804700000|2022-05-17 16:25:00|9371.1|9361.1|9372.9|9362.9|9376.1|9366.1|9367.9|9357.9|189
1652805000000|2022-05-17 16:30:00|9372.6|9362.6|9371.4|9361.4|9373.6|9363.6|9366.6|9356.6|275
1652805300000|2022-05-17 16:35:00|9371.1|9361.1|9360.9|9350.9|9372.4|9362.4|9358.4|9348.4|231
1652805600000|2022-05-17 16:40:00|9360.6|9350.6|9368.9|9358.9|9369.1|9359.1|9359.4|9349.4|246
1652805900000|2022-05-17 16:45:00|9368.6|9358.6|9360.9|9350.9|9369.1|9359.1|9360.4|9350.4|222
1652806200000|2022-05-17 16:50:00|9360.6|9350.6|9353.6|9343.6|9361.9|9351.9|9350.6|9340.6|235
1652806500000|2022-05-17 16:55:00|9354.4|9344.4|9354.4|9344.4|9357.6|9347.6|9349.9|9339.9|304
1652832000000|2022-05-18 00:00:00|9360|9340|9356.6|9346.6|9366.9|9350.1|9354.9|9339.9|74
1652832300000|2022-05-18 00:05:00|9356.4|9346.4|9366.9|9356.9|9374.6|9360.1|9356.4|9346.4|162
1652832600000|2022-05-18 00:10:00|9367.1|9357.1|9365|9355|9369.8|9359.8|9363.3|9353.3|85
1652832900000|2022-05-18 00:15:00|9365.5|9355.5|9360.3|9350.3|9367.5|9357.5|9360|9347.1|99
1652833200000|2022-05-18 00:20:00|9360|9350|9360.3|9350.3|9361.3|9351.3|9358.3|9348.3|49
1652833500000|2022-05-18 00:25:00|9360|9350|9356.3|9346.3|9360.3|9350.3|9356.3|9346.3|59
1652833800000|2022-05-18 00:30:00|9356|9346|9357|9347|9359.3|9349.3|9355|9345|57
1652834100000|2022-05-18 00:35:00|9357.3|9347.3|9358.5|9348.5|9362|9349.3|9355.5|9342|73
1652834400000|2022-05-18 00:40:00|9359|9349|9358|9348|9361.5|9351.5|9355.8|9345.8|87
1652834700000|2022-05-18 00:45:00|9358.3|9348.3|9355|9345|9358.3|9348.3|9351.8|9341.8|95
1652835000000|2022-05-18 00:50:00|9354.5|9344.5|9352.8|9342.8|9355.3|9345.3|9349.5|9339.5|57
1652835300000|2022-05-18 00:55:00|9352.5|9342.5|9345.8|9335.8|9352.5|9342.5|9345|9335|114
1652835600000|2022-05-18 01:00:00|9346.5|9336.5|9359.3|9349.3|9362.9|9352.9|9346.5|9336.5|390
1652835900000|2022-05-18 01:05:00|9359.8|9349.8|9351|9341|9365|9351.5|9345.5|9335.5|235
1652836200000|2022-05-18 01:10:00|9351.5|9341.5|9350|9340|9352|9342|9345.8|9335.8|157
1652836500000|2022-05-18 01:15:00|9350.3|9340.3|9352.5|9342.5|9352.5|9342.5|9345.8|9335.8|149
1652836800000|2022-05-18 01:20:00|9352.8|9342.8|9350|9340|9353.5|9343.5|9346|9336|153
1652837100000|2022-05-18 01:25:00|9350.5|9340.5|9350.8|9340.8|9354.1|9342.8|9346.8|9334.1|89
1652837400000|2022-05-18 01:30:00|9351.5|9341.5|9324|9314|9351.5|9341.5|9321.3|9311.3|403
1652837700000|2022-05-18 01:35:00|9324.3|9314.3|9330.3|9320.3|9331.4|9321.4|9322.4|9312.4|229
1652838000000|2022-05-18 01:40:00|9330.5|9320.5|9322.8|9312.8|9333|9323|9322.8|9312.8|241
1652838300000|2022-05-18 01:45:00|9323|9313|9323.5|9313.5|9327.5|9317.5|9316.8|9306.8|284
1652838600000|2022-05-18 01:50:00|9323.8|9313.8|9324.8|9314.8|9329|9319|9319.3|9306|172
1652838900000|2022-05-18 01:55:00|9324|9314|9342|9332|9342.8|9332.8|9322.8|9312.8|161
1652839200000|2022-05-18 02:00:00|9341.8|9331.8|9338.8|9328.8|9345.3|9335.3|9335.5|9325.5|262
1652839500000|2022-05-18 02:05:00|9338.5|9328.5|9333.5|9323.5|9341|9331|9329.3|9319.3|288
1652839800000|2022-05-18 02:10:00|9333.8|9323.8|9331.5|9321.5|9335.5|9325.5|9328.5|9318.5|186
1652840100000|2022-05-18 02:15:00|9331.8|9321.8|9334|9324|9334.5|9324.5|9327.8|9317.8|158
1652840400000|2022-05-18 02:20:00|9333.8|9323.8|9333.5|9323.5|9337.3|9327.3|9332.8|9322.8|80
1652840700000|2022-05-18 02:25:00|9333.3|9323.3|9337.5|9327.5|9339.5|9329|9333|9319.5|92
1652841000000|2022-05-18 02:30:00|9337.3|9327.3|9333|9323|9339|9329|9332|9317.3|203
1652841300000|2022-05-18 02:35:00|9333.5|9323.5|9330|9320|9333.5|9323.5|9324.8|9314.8|219
1652841600000|2022-05-18 02:40:00|9330.3|9320.3|9338.5|9328.5|9338.8|9328.8|9329|9319|214
1652841900000|2022-05-18 02:45:00|9338|9328|9337.8|9327.8|9350.9|9336|9335.8|9325.8|275
1652842200000|2022-05-18 02:50:00|9338.8|9328.8|9338.3|9328.3|9347.5|9332|9337.8|9326.4|268
1652842500000|2022-05-18 02:55:00|9338|9328|9332.3|9322.3|9338.8|9328.8|9328.8|9318.8|302
1652842800000|2022-05-18 03:00:00|9332|9322|9334.3|9324.3|9337.3|9327.3|9328.8|9318.8|325
1652843100000|2022-05-18 03:05:00|9334.5|9324.5|9332.3|9322.3|9334.5|9324.5|9330.8|9320.8|119
1652843400000|2022-05-18 03:10:00|9332|9322|9331.3|9321.3|9334.3|9324.3|9328|9318|133
1652843700000|2022-05-18 03:15:00|9331.8|9321.8|9329.3|9319.3|9332.5|9322.5|9328.5|9318.5|200
1652844000000|2022-05-18 03:20:00|9329|9319|9318.5|9308.5|9329|9319|9318|9308|255
1652844300000|2022-05-18 03:25:00|9318.3|9308.3|9319.5|9309.5|9322|9312|9316.5|9306.5|224
1652844600000|2022-05-18 03:30:00|9319.8|9309.8|9319.5|9309.5|9323.3|9313.3|9318|9308|135
1652844900000|2022-05-18 03:35:00|9319.8|9309.8|9310.5|9300.5|9320.3|9310.3|9307.3|9293|162
1652845200000|2022-05-18 03:40:00|9311|9301|9305.5|9295.5|9312.1|9301.3|9304.5|9292.1|127
1652845500000|2022-05-18 03:45:00|9305|9295|9311.3|9301.3|9313|9303|9304.3|9294.3|99
1652845800000|2022-05-18 03:50:00|9311|9301|9312|9302|9312.5|9302.5|9307.5|9297.5|66
1652846100000|2022-05-18 03:55:00|9311.8|9301.8|9314.8|9304.8|9314.8|9304.8|9308.5|9298.5|56
1652846400000|2022-05-18 04:00:00|9314.5|9304.5|9318.3|9308.3|9319|9309|9312|9302|86
1652846700000|2022-05-18 04:05:00|9318|9308|9315.3|9305.3|9318|9308|9313|9303|56
1652847000000|2022-05-18 04:10:00|9314.8|9304.8|9313|9303|9315|9305|9311.3|9301.3|57
1652847300000|2022-05-18 04:15:00|9312.8|9302.8|9308.5|9298.5|9313.3|9303.3|9308.5|9298.5|47
1652847600000|2022-05-18 04:20:00|9308.8|9298.8|9312.3|9302.3|9315.8|9305.8|9308.8|9298.8|95
1652847900000|2022-05-18 04:25:00|9312|9302|9307|9297|9312.8|9302.8|9306|9296|89
1652848200000|2022-05-18 04:30:00|9307.3|9297.3|9305.8|9295.8|9309.9|9297.5|9302.8|9289.9|91
1652848500000|2022-05-18 04:35:00|9306|9296|9307.5|9297.5|9308.5|9298.5|9304|9294|81
1652848800000|2022-05-18 04:40:00|9307.8|9297.8|9309|9299|9310|9300|9307.5|9297.5|88
1652849100000|2022-05-18 04:45:00|9308.8|9298.8|9308|9298|9309.5|9299.5|9307.8|9297.8|84
1652849400000|2022-05-18 04:50:00|9307.8|9297.8|9308.8|9298.8|9310|9300|9307.3|9297.3|58
1652849700000|2022-05-18 04:55:00|9308.3|9298.3|9311.3|9301.3|9311.8|9301.8|9308.3|9298.3|71
1652850000000|2022-05-18 05:00:00|9310.8|9300.8|9321|9311|9323.3|9313.3|9310.8|9300.1|94
1652850300000|2022-05-18 05:05:00|9321.5|9311.5|9326.5|9316.5|9336.3|9320.9|9320.8|9310.8|108
1652850600000|2022-05-18 05:10:00|9325.8|9315.8|9332.3|9322.3|9339|9329|9324.8|9312.4|122
1652850900000|2022-05-18 05:15:00|9329.3|9319.3|9335.5|9325.5|9338|9328|9328|9318|108
1652851200000|2022-05-18 05:20:00|9335.8|9325.8|9331.3|9321.3|9337|9327|9328.3|9318.3|134
1652851500000|2022-05-18 05:25:00|9330.3|9320.3|9337.8|9327.8|9337.8|9327.8|9329.3|9319.3|156
1652851800000|2022-05-18 05:30:00|9338|9328|9333.3|9323.3|9342.3|9332.3|9328.3|9318.3|202
1652852100000|2022-05-18 05:35:00|9333.5|9323.5|9318.5|9308.5|9333.5|9323.5|9318|9308|178
1652852400000|2022-05-18 05:40:00|9318.8|9308.8|9324.5|9314.5|9330.1|9317.3|9317.4|9307.4|188
1652852700000|2022-05-18 05:45:00|9325|9315|9333.3|9323.3|9334|9324|9323.8|9313.8|164
1652853000000|2022-05-18 05:50:00|9333.5|9323.5|9337.8|9327.8|9341.5|9329.3|9329.5|9319.5|106
1652853300000|2022-05-18 05:55:00|9337.5|9327.5|9341.5|9331.5|9341.5|9331.5|9335.8|9325.8|140
1652853600000|2022-05-18 06:00:00|9341|9331|9351.5|9341.5|9352.3|9342.3|9336|9326|247
1652853900000|2022-05-18 06:05:00|9351.8|9341.8|9344.3|9334.3|9356.5|9346.5|9343|9333|250
1652854200000|2022-05-18 06:10:00|9344.5|9334.5|9345|9335|9348|9338|9340.5|9330.5|210
1652854500000|2022-05-18 06:15:00|9344.8|9334.8|9340.8|9330.8|9348|9338|9338.8|9328.8|250
1652854800000|2022-05-18 06:20:00|9341|9331|9331.5|9321.5|9343|9333|9329.8|9319.8|286
1652855100000|2022-05-18 06:25:00|9331.8|9321.8|9328.5|9318.5|9336|9326|9325.5|9315.5|291
1652855400000|2022-05-18 06:30:00|9328.8|9318.8|9328.8|9318.8|9332.3|9322.3|9327.3|9317.3|231
1652855700000|2022-05-18 06:35:00|9329|9319|9317.5|9307.5|9329.5|9319.5|9309.3|9299.3|282
1652856000000|2022-05-18 06:40:00|9317.3|9307.3|9308.5|9298.5|9318.5|9308.5|9307.5|9297.5|170
1652856300000|2022-05-18 06:45:00|9308.3|9298.3|9299.3|9289.3|9309.5|9298.3|9299.3|9285.6|163
1652856600000|2022-05-18 06:50:00|9299.5|9289.5|9298.3|9288.3|9299.8|9289.8|9296.8|9286.8|135
1652856900000|2022-05-18 06:55:00|9298|9288|9292.8|9282.8|9299.1|9289.1|9285.3|9275.3|287
1652857200000|2022-05-18 07:00:00|9293|9283|9271.3|9261.3|9293|9283|9256.9|9236.9|406
1652857500000|2022-05-18 07:05:00|9271|9261|9266.9|9256.9|9281.5|9271.5|9265.5|9255.5|256
1652857800000|2022-05-18 07:10:00|9267.1|9257.1|9268.4|9258.4|9274.6|9264.6|9258.9|9248.9|289
1652858100000|2022-05-18 07:15:00|9268.9|9258.9|9286.9|9276.9|9287.1|9277.1|9268.9|9258.9|201
1652858400000|2022-05-18 07:20:00|9287.1|9277.1|9277.9|9267.9|9290.5|9280.5|9274.9|9264.9|229
1652858700000|2022-05-18 07:25:00|9277.4|9267.4|9277.1|9267.1|9281.9|9271.9|9273.6|9263.6|143
1652859000000|2022-05-18 07:30:00|9276.6|9266.6|9282.6|9272.6|9283.6|9273.6|9258.4|9248.4|195
1652859300000|2022-05-18 07:35:00|9282.9|9272.9|9276.6|9266.6|9284.6|9274.6|9276.1|9266.1|141
1652859600000|2022-05-18 07:40:00|9276.4|9266.4|9293.9|9283.9|9293.9|9283.9|9275.9|9265.9|215
1652859900000|2022-05-18 07:45:00|9293.6|9283.6|9279.1|9269.1|9293.9|9283.9|9278.9|9268.9|158
1652860200000|2022-05-18 07:50:00|9280.3|9270.3|9280.4|9270.4|9282.6|9272.6|9277.1|9267.1|170
1652860500000|2022-05-18 07:55:00|9281.1|9271.1|9294.4|9284.4|9296.1|9286.1|9280.9|9270.9|176
1652860800000|2022-05-18 08:00:00|9294.6|9284.6|9289.1|9279.1|9298.4|9288.4|9288.1|9278.1|185
1652861100000|2022-05-18 08:05:00|9289.6|9279.6|9300.9|9290.9|9300.9|9290.9|9282.9|9272.9|165
1652861400000|2022-05-18 08:10:00|9301.1|9291.1|9304.4|9294.4|9312.9|9302.9|9299.9|9289.9|232
1652861700000|2022-05-18 08:15:00|9304.6|9294.6|9308.1|9298.1|9309.9|9299.9|9304.1|9294.1|206
1652862000000|2022-05-18 08:20:00|9308.4|9298.4|9295.9|9285.9|9309.9|9299.9|9294.9|9284.9|244
1652862300000|2022-05-18 08:25:00|9295.6|9285.6|9304.6|9294.6|9306.6|9296.6|9295.4|9285.4|193
1652862600000|2022-05-18 08:30:00|9304.4|9294.4|9296.9|9286.9|9304.4|9294.4|9296.4|9286.4|156
1652862900000|2022-05-18 08:35:00|9297.4|9287.4|9268.9|9248.9|9297.4|9287.4|9264.9|9248.9|233
1652863200000|2022-05-18 08:40:00|9269|9249|9272.4|9262.4|9278.1|9268.1|9262.1|9249|145
1652863500000|2022-05-18 08:45:00|9272.1|9262.1|9284.4|9274.4|9284.6|9274.6|9270.4|9260.4|150
1652863800000|2022-05-18 08:50:00|9284.6|9274.6|9288.1|9278.1|9297.4|9287.4|9284.6|9274.6|200
1652864100000|2022-05-18 08:55:00|9288.6|9278.6|9292.6|9282.6|9294.9|9284.9|9285.9|9275.9|156
1652864400000|2022-05-18 09:00:00|9292.9|9282.9|9291.3|9281.3|9300.6|9290.6|9291.3|9281.3|146
1652864700000|2022-05-18 09:05:00|9291|9281|9297.1|9287.1|9299.9|9289.9|9290.1|9280.1|146
1652865000000|2022-05-18 09:10:00|9296.9|9286.9|9302.1|9292.1|9305.9|9295.9|9295.1|9285.1|127
1652865300000|2022-05-18 09:15:00|9301.4|9291.4|9299.1|9289.1|9306.4|9296.4|9298.4|9288.4|101
1652865600000|2022-05-18 09:20:00|9300.4|9290.4|9304.6|9294.6|9308.9|9298.9|9298.9|9288.9|126
1652865900000|2022-05-18 09:25:00|9304.9|9294.9|9293.1|9283.1|9304.9|9294.9|9292.4|9282.4|129
1652866200000|2022-05-18 09:30:00|9292.9|9282.9|9305.6|9295.6|9305.6|9295.6|9292.4|9282.4|162
1652866500000|2022-05-18 09:35:00|9305.9|9295.9|9302.1|9292.1|9308.9|9298.9|9301.9|9291.9|137
1652866800000|2022-05-18 09:40:00|9302.9|9292.9|9305.1|9295.1|9308.4|9298.4|9301.1|9291.1|92
1652867100000|2022-05-18 09:45:00|9305.4|9295.4|9306.4|9296.4|9311.1|9301.1|9302.6|9292.6|137
1652867400000|2022-05-18 09:50:00|9306.6|9296.6|9306.6|9296.6|9308.6|9298.6|9303.4|9293.4|144
1652867700000|2022-05-18 09:55:00|9306.4|9296.4|9315.9|9305.9|9316.1|9306.1|9301.6|9291.6|203
1652868000000|2022-05-18 10:00:00|9316.1|9306.1|9318.9|9308.9|9319.1|9309.1|9313.9|9303.9|162
1652868300000|2022-05-18 10:05:00|9318.6|9308.6|9316.4|9306.4|9324.6|9314.6|9315.4|9305.4|211
1652868600000|2022-05-18 10:10:00|9316.1|9306.1|9314.9|9304.9|9320.6|9310.6|9314.6|9304.6|147
1652868900000|2022-05-18 10:15:00|9314.6|9304.6|9320.9|9310.9|9322.1|9312.1|9311.1|9301.1|151
1652869200000|2022-05-18 10:20:00|9319.9|9309.9|9324.4|9314.4|9324.6|9314.6|9319.9|9309.9|128
1652869500000|2022-05-18 10:25:00|9324.1|9314.1|9324.6|9314.6|9328.1|9318.1|9322.1|9312.1|143
1652869800000|2022-05-18 10:30:00|9324.4|9314.4|9315.9|9305.9|9324.4|9314.4|9315.4|9305.4|140
1652870100000|2022-05-18 10:35:00|9316.1|9306.1|9316.1|9306.1|9320.9|9310.9|9315.9|9305.9|135
1652870400000|2022-05-18 10:40:00|9316.9|9306.9|9313.6|9303.6|9319.1|9309.1|9311.4|9301.4|88
1652870700000|2022-05-18 10:45:00|9314.4|9304.4|9308.4|9298.4|9314.6|9304.6|9306.4|9296.4|69
1652871000000|2022-05-18 10:50:00|9308.1|9298.1|9307.1|9297.1|9313.1|9303.1|9307.1|9297.1|153
1652871300000|2022-05-18 10:55:00|9306.9|9296.9|9307.6|9297.6|9310.1|9300.1|9306.6|9296.6|125
1652871600000|2022-05-18 11:00:00|9307.9|9297.9|9297.6|9287.6|9311.4|9301.4|9295.4|9285.4|173
1652871900000|2022-05-18 11:05:00|9297.4|9287.4|9290.9|9280.9|9297.4|9287.4|9285.9|9274|250
1652872200000|2022-05-18 11:10:00|9290.6|9280.6|9282.9|9272.9|9293.4|9283.4|9282.1|9272.1|155
1652872500000|2022-05-18 11:15:00|9283.4|9273.4|9287.4|9277.4|9290.1|9280.1|9277.6|9267.6|161
1652872800000|2022-05-18 11:20:00|9288.4|9278.4|9285.1|9275.1|9293.6|9283.6|9284.1|9274.1|151
1652873100000|2022-05-18 11:25:00|9284.9|9274.9|9271.9|9261.9|9289.1|9279.1|9269.6|9259.6|150
1652873400000|2022-05-18 11:30:00|9272.4|9262.4|9263.4|9253.4|9277.6|9267.6|9258.6|9248.6|301
1652873700000|2022-05-18 11:35:00|9263.1|9253.1|9261.6|9251.6|9265.4|9255.4|9256.9|9246.9|192
1652874000000|2022-05-18 11:40:00|9261.9|9251.9|9269.6|9259.6|9273.6|9263.6|9261.9|9251.9|182
1652874300000|2022-05-18 11:45:00|9269.9|9259.9|9276.4|9266.4|9278.6|9268.6|9267.6|9257.6|105
1652874600000|2022-05-18 11:50:00|9276.6|9266.6|9283.9|9273.9|9285.4|9275.4|9276.6|9266.6|156
1652874900000|2022-05-18 11:55:00|9284.1|9274.1|9275.1|9265.1|9286.1|9276.1|9270.6|9260.6|187
1652875200000|2022-05-18 12:00:00|9275.4|9265.4|9291.9|9281.9|9294.4|9284.4|9273.4|9263.4|231
1652875500000|2022-05-18 12:05:00|9292.4|9282.4|9287.1|9277.1|9297.1|9287.1|9280.9|9270.9|223
1652875800000|2022-05-18 12:10:00|9287.9|9277.9|9292.1|9282.1|9298.9|9288.9|9287.9|9277.9|318
1652876100000|2022-05-18 12:15:00|9290.9|9280.9|9296.9|9286.9|9304.9|9294.9|9289.9|9279.9|226
1652876400000|2022-05-18 12:20:00|9297.6|9287.6|9288.4|9278.4|9300.1|9290.1|9286.4|9276.4|204
1652876700000|2022-05-18 12:25:00|9288.1|9278.1|9293.1|9283.1|9294.4|9284.4|9284.9|9274.9|196
1652877000000|2022-05-18 12:30:00|9292.6|9282.6|9269.6|9259.6|9292.9|9282.9|9269.4|9259.4|264
1652877300000|2022-05-18 12:35:00|9268.6|9258.6|9277.1|9267.1|9277.1|9267.1|9267.6|9257.6|223
1652877600000|2022-05-18 12:40:00|9276.9|9266.9|9275.4|9265.4|9278.9|9268.9|9268.1|9258.1|204
1652877900000|2022-05-18 12:45:00|9275.1|9265.1|9275.6|9265.6|9276.6|9266.6|9268.1|9258.1|169
1652878200000|2022-05-18 12:50:00|9274.9|9264.9|9279.9|9269.9|9282.6|9272.6|9274.1|9264.1|194
1652878500000|2022-05-18 12:55:00|9280.1|9270.1|9285.4|9275.4|9288.1|9278.1|9279.1|9269.1|189
1652878800000|2022-05-18 13:00:00|9285.1|9275.1|9297.1|9287.1|9297.6|9287.6|9280.9|9270.9|351
1652879100000|2022-05-18 13:05:00|9296.9|9286.9|9297.4|9287.4|9298.6|9288.6|9291.6|9281.6|283
1652879400000|2022-05-18 13:10:00|9297.1|9287.1|9293.4|9283.4|9300.4|9290.4|9292.6|9282.6|185
1652879700000|2022-05-18 13:15:00|9291.9|9281.9|9268.9|9258.9|9292.1|9282.1|9267.6|9257.6|319
1652880000000|2022-05-18 13:20:00|9269.1|9259.1|9274.4|9264.4|9280.4|9270.4|9267.9|9257.9|359
1652880300000|2022-05-18 13:25:00|9274.1|9264.1|9271.6|9261.6|9286.6|9276.6|9270.9|9260.9|267
1652880600000|2022-05-18 13:30:00|9271.9|9261.9|9294.4|9284.4|9294.9|9284.9|9271.6|9261.6|489
1652880900000|2022-05-18 13:35:00|9293.6|9283.6|9273.4|9263.4|9295.4|9285.4|9272.6|9262.6|461
1652881200000|2022-05-18 13:40:00|9273.6|9263.6|9285.1|9275.1|9287.4|9277.4|9270.9|9260.9|412
1652881500000|2022-05-18 13:45:00|9285.4|9275.4|9291.6|9281.6|9294.1|9284.1|9282.4|9272.4|341
1652881800000|2022-05-18 13:50:00|9292.4|9282.4|9283.4|9273.4|9293.1|9283.1|9282.1|9272.1|334
1652882100000|2022-05-18 13:55:00|9283.1|9273.1|9273.9|9263.9|9285.6|9275.6|9270.6|9260.6|356
1652882400000|2022-05-18 14:00:00|9274.1|9264.1|9283.1|9273.1|9286.6|9276.6|9268.1|9258.1|341
1652882700000|2022-05-18 14:05:00|9282.9|9272.9|9278.9|9268.9|9293.6|9283.6|9276.6|9266.6|378
1652883000000|2022-05-18 14:10:00|9278.1|9268.1|9290.6|9280.6|9292.6|9282.6|9278.1|9268.1|332
1652883300000|2022-05-18 14:15:00|9290.9|9280.9|9282.1|9272.1|9297.9|9287.9|9282.1|9272.1|352
1652883600000|2022-05-18 14:20:00|9282.4|9272.4|9283.6|9273.6|9290.6|9280.6|9281.1|9271.1|465
1652883900000|2022-05-18 14:25:00|9284.1|9274.1|9287.4|9277.4|9292.9|9282.9|9282.6|9272.6|352
1652884200000|2022-05-18 14:30:00|9287.6|9277.6|9283.1|9273.1|9292.1|9282.1|9281.9|9271.9|370
1652884500000|2022-05-18 14:35:00|9283.4|9273.4|9282.1|9272.1|9286.6|9276.6|9266.9|9256.9|388
1652884800000|2022-05-18 14:40:00|9281.9|9271.9|9281.9|9271.9|9289.1|9279.1|9275|9265|435
1652885100000|2022-05-18 14:45:00|9281.6|9271.6|9271.1|9261.1|9281.9|9271.9|9267.5|9257.5|447
1652885400000|2022-05-18 14:50:00|9271.4|9261.4|9268.6|9258.6|9272.9|9262.9|9259.5|9249.5|305
1652885700000|2022-05-18 14:55:00|9268.1|9258.1|9278.4|9268.4|9283.6|9273.6|9267.4|9257.4|381
1652886000000|2022-05-18 15:00:00|9278.1|9268.1|9270.1|9260.1|9281.9|9271.9|9270.1|9260.1|272
1652886300000|2022-05-18 15:05:00|9269.6|9259.6|9236.3|9226.3|9270.4|9260.4|9236.3|9226.3|397
1652886600000|2022-05-18 15:10:00|9236|9226|9247.9|9237.9|9249.5|9239.5|9231.5|9221.5|431
1652886900000|2022-05-18 15:15:00|9248.1|9238.1|9212.9|9202.9|9253.9|9243.9|9212.4|9202.4|430
1652887200000|2022-05-18 15:20:00|9213.4|9203.4|9205.9|9195.9|9221.6|9211.6|9201.3|9191.3|502
1652887500000|2022-05-18 15:25:00|9205.3|9195.3|9228.1|9218.1|9228.9|9218.9|9205.3|9195.3|374
1652887800000|2022-05-18 15:30:00|9227.9|9217.9|9241.4|9231.4|9244.1|9234.1|9224.4|9214.4|297
1652888100000|2022-05-18 15:35:00|9241.1|9231.1|9256.6|9246.6|9259.9|9249.9|9239.4|9229.4|288
1652888400000|2022-05-18 15:40:00|9255.9|9245.9|9259.4|9249.4|9263.9|9253.9|9252.6|9242.6|228
1652888700000|2022-05-18 15:45:00|9259.1|9249.1|9233.9|9223.9|9259.4|9249.4|9230.4|9219.4|299
1652889000000|2022-05-18 15:50:00|9234.6|9224.6|9222.6|9212.6|9242.9|9232.9|9220.6|9210.6|356
1652889300000|2022-05-18 15:55:00|9223.1|9213.1|9217.4|9207.4|9228.4|9218.4|9216.6|9206.6|382
1652889600000|2022-05-18 16:00:00|9218.1|9208.1|9225.1|9215.1|9226.1|9216.1|9213.4|9203.4|427
1652889900000|2022-05-18 16:05:00|9224.9|9214.9|9213.4|9203.4|9225.9|9215.9|9210.6|9200.6|308
1652890200000|2022-05-18 16:10:00|9213.1|9203.1|9214.4|9204.4|9216.9|9206.9|9209.1|9199.1|294
1652890500000|2022-05-18 16:15:00|9214.1|9204.1|9223.6|9213.6|9230.4|9220.4|9213.9|9203.9|313
1652890800000|2022-05-18 16:20:00|9223.4|9213.4|9209.4|9199.4|9226.4|9216.4|9207.4|9197.4|300
1652891100000|2022-05-18 16:25:00|9209.1|9199.1|9206.4|9196.4|9213.1|9203.1|9205.4|9195.4|371
1652891400000|2022-05-18 16:30:00|9205|9195|9212.4|9202.4|9214.6|9204.6|9197.1|9187.1|378
1652891700000|2022-05-18 16:35:00|9213.1|9203.1|9225.9|9215.9|9227.1|9217.1|9213.1|9203.1|326
1652892000000|2022-05-18 16:40:00|9226.1|9216.1|9231.1|9221.1|9235.4|9225.4|9224.1|9214.1|307
1652892300000|2022-05-18 16:45:00|9230.6|9220.6|9231.1|9221.1|9237.9|9227.9|9225.6|9215.6|330
1652892600000|2022-05-18 16:50:00|9231.6|9221.6|9229.9|9219.9|9234.9|9224.9|9229.4|9219.4|229
1652892900000|2022-05-18 16:55:00|9230.1|9220.1|9224.4|9214.4|9231.4|9221.4|9218.6|9208.6|350
1652918400000|2022-05-19 00:00:00|9183.1|9163.1|9165.4|9155.4|9183.1|9167.3|9165.3|9155.3|149
1652918700000|2022-05-19 00:05:00|9165.3|9155.3|9172.1|9162.1|9175.3|9165.3|9163.8|9153.8|187
1652919000000|2022-05-19 00:10:00|9171.6|9161.6|9167.8|9157.8|9172.1|9162.1|9164.3|9154.3|201
1652919300000|2022-05-19 00:15:00|9167.9|9157.9|9180.5|9170.5|9181.8|9171.8|9164.8|9154.8|211
1652919600000|2022-05-19 00:20:00|9180.9|9170.9|9184|9174|9184.3|9174.3|9179.1|9169.1|169
1652919900000|2022-05-19 00:25:00|9184.3|9174.3|9183.3|9173.3|9185|9175|9177.3|9167.3|173
1652920200000|2022-05-19 00:30:00|9183|9173|9191.5|9181.5|9191.5|9181.5|9180.8|9170.8|109
1652920500000|2022-05-19 00:35:00|9191.3|9181.3|9188.3|9178.3|9194.5|9184.5|9183.8|9173.8|136
1652920800000|2022-05-19 00:40:00|9188.5|9178.5|9193.8|9183.8|9197.8|9187.8|9187.8|9177.8|129
1652921100000|2022-05-19 00:45:00|9194|9184|9195|9185|9200.9|9187.3|9192.3|9180.5|119
1652921400000|2022-05-19 00:50:00|9194.8|9184.8|9185.5|9175.5|9196.6|9184.8|9181.8|9171.8|153
1652921700000|2022-05-19 00:55:00|9185.3|9175.3|9187.3|9177.3|9187.3|9177.3|9182.3|9172.3|158
1652922000000|2022-05-19 01:00:00|9187.5|9177.5|9204.8|9194.8|9205|9195|9187.5|9177.5|375
1652922300000|2022-05-19 01:05:00|9205.5|9195.5|9219|9209|9222.1|9209.8|9199.3|9189.3|255
1652922600000|2022-05-19 01:10:00|9218.3|9208.3|9228.8|9218.8|9234|9221.3|9216|9206|280
1652922900000|2022-05-19 01:15:00|9228.3|9218.3|9228.5|9218.5|9231.3|9221.3|9222.8|9212.8|199
1652923200000|2022-05-19 01:20:00|9228.3|9218.3|9228|9218|9238.3|9228.3|9227.5|9217.5|244
1652923500000|2022-05-19 01:25:00|9227.8|9217.8|9219|9209|9229|9219|9218.8|9208.8|250
1652923800000|2022-05-19 01:30:00|9218.8|9208.8|9233.5|9223.5|9238.3|9227.3|9214.3|9204.3|423
1652924100000|2022-05-19 01:35:00|9233.3|9223.3|9232.8|9222.8|9238.5|9228.5|9230.5|9220.5|312
1652924400000|2022-05-19 01:40:00|9232.5|9222.5|9229.5|9219.5|9232.8|9222.8|9217.5|9207.5|203
1652924700000|2022-05-19 01:45:00|9229.3|9219.3|9237|9227|9241.4|9229.5|9228.5|9218.5|267
1652925000000|2022-05-19 01:50:00|9237.3|9227.3|9253.3|9243.3|9253.3|9243.3|9233.8|9223.8|393
1652925300000|2022-05-19 01:55:00|9253|9243|9247.5|9237.5|9253.5|9243.5|9246.5|9236.5|344
1652925600000|2022-05-19 02:00:00|9247.8|9237.8|9252.5|9242.5|9253.5|9243.5|9243|9232.9|321
1652925900000|2022-05-19 02:05:00|9252.8|9242.8|9248.8|9238.8|9253.8|9242.8|9242.3|9232.3|299
1652926200000|2022-05-19 02:10:00|9248.5|9238.5|9238.8|9228.8|9248.5|9238.5|9238.8|9228.5|223
1652926500000|2022-05-19 02:15:00|9238.5|9228.5|9235.8|9225.8|9238.5|9228.5|9235.3|9225.3|148
1652926800000|2022-05-19 02:20:00|9235.5|9225.5|9228.8|9218.8|9236.8|9225.5|9226|9214.6|118
1652927100000|2022-05-19 02:25:00|9229|9219|9231.3|9221.3|9234.3|9224.3|9229|9219|71
1652927400000|2022-05-19 02:30:00|9231|9221|9246.8|9236.8|9248.8|9238.8|9231|9221|248
1652927700000|2022-05-19 02:35:00|9247.3|9237.3|9259|9249|9261|9251|9243.8|9233.8|206
1652928000000|2022-05-19 02:40:00|9258.8|9248.8|9264.8|9254.8|9267.3|9257.3|9253.3|9243.3|300
1652928300000|2022-05-19 02:45:00|9265|9255|9269|9259|9276.8|9262.5|9264|9254|328
1652928600000|2022-05-19 02:50:00|9269.3|9259.3|9268.5|9258.5|9274|9264|9263.8|9253.8|223
1652928900000|2022-05-19 02:55:00|9268.3|9258.3|9266.5|9256.5|9272.8|9262.8|9262.8|9252.8|173
1652929200000|2022-05-19 03:00:00|9266.3|9256.3|9275.5|9265.5|9278.5|9268.5|9266|9256|289
1652929500000|2022-05-19 03:05:00|9275.3|9265.3|9281|9271|9286.8|9276.8|9275|9264.4|309
1652929800000|2022-05-19 03:10:00|9280.8|9270.8|9277.5|9267.5|9281.3|9271.3|9273.3|9263.3|321
1652930100000|2022-05-19 03:15:00|9277.8|9267.8|9271|9261|9278.3|9268.3|9269.3|9259.3|232
1652930400000|2022-05-19 03:20:00|9271.3|9261.3|9286.8|9276.8|9287.8|9277.8|9270|9260|349
1652930700000|2022-05-19 03:25:00|9286.5|9276.5|9276.3|9266.3|9291.8|9281.8|9276.3|9266.3|338
1652931000000|2022-05-19 03:30:00|9276.5|9266.5|9269|9259|9277.5|9267.5|9267.8|9257.8|152
1652931300000|2022-05-19 03:35:00|9269.3|9259.3|9267.5|9257.5|9274.1|9264.1|9266|9256|130
1652931600000|2022-05-19 03:40:00|9267.3|9257.3|9267|9257|9274|9264|9266.5|9256.5|196
1652931900000|2022-05-19 03:45:00|9266.8|9256.8|9272.3|9262.3|9275.3|9262.3|9265.8|9255.3|144
1652932200000|2022-05-19 03:50:00|9271.8|9261.8|9270.8|9260.8|9277.6|9264.5|9268.3|9257.6|112
1652932500000|2022-05-19 03:55:00|9271|9261|9274.3|9264.3|9277.5|9267.5|9271|9261|110
1652932800000|2022-05-19 04:00:00|9274.8|9264.8|9282.5|9272.5|9283.5|9273.5|9274.5|9264.5|93
1652933100000|2022-05-19 04:05:00|9282.8|9272.8|9284|9274|9291.5|9280.3|9281|9271|154
1652933400000|2022-05-19 04:10:00|9283.3|9273.3|9277.5|9267.5|9287|9277|9277|9263.8|80
1652933700000|2022-05-19 04:15:00|9277.8|9267.8|9282|9272|9283.5|9273.5|9277.8|9267.8|114
1652934000000|2022-05-19 04:20:00|9282.3|9272.3|9278.3|9268.3|9282.5|9272.5|9276|9266|85
1652934300000|2022-05-19 04:25:00|9278.8|9268.8|9273.3|9263.3|9278.8|9268.8|9273.3|9263.3|60
1652934600000|2022-05-19 04:30:00|9273|9263|9267.8|9257.8|9273.3|9263.3|9265.3|9250.9|112
1652934900000|2022-05-19 04:35:00|9266.8|9256.8|9266|9256|9269|9259|9265|9255|63
1652935200000|2022-05-19 04:40:00|9266.3|9256.3|9274|9264|9275.5|9265.5|9266.3|9256.3|66
1652935500000|2022-05-19 04:45:00|9273.5|9263.5|9277.8|9267.8|9278.5|9268.5|9272.3|9262.3|90
1652935800000|2022-05-19 04:50:00|9277.3|9267.3|9271.8|9261.8|9278.8|9268.8|9268.8|9258.8|75
1652936100000|2022-05-19 04:55:00|9271.5|9261.5|9270|9260|9275.6|9261.5|9265.8|9252.1|123
1652936400000|2022-05-19 05:00:00|9270.5|9260.5|9267.5|9257.5|9274.8|9264.8|9266|9256|163
1652936700000|2022-05-19 05:05:00|9267.8|9257.8|9272.3|9262.3|9278|9268|9267.8|9257.8|149
1652937000000|2022-05-19 05:10:00|9272.8|9262.8|9269.3|9259.3|9276.5|9266.5|9266.8|9256.8|89
1652937300000|2022-05-19 05:15:00|9269|9259|9279|9269|9279|9269|9265.3|9255.3|146
1652937600000|2022-05-19 05:20:00|9278.5|9268.5|9273.8|9263.8|9292|9278.3|9271|9261|202
1652937900000|2022-05-19 05:25:00|9274|9264|9283|9273|9289.5|9275.5|9273.5|9263.5|157
1652938200000|2022-05-19 05:30:00|9282.8|9272.8|9265.5|9255.5|9283|9273|9262|9252|315
1652938500000|2022-05-19 05:35:00|9265.8|9255.8|9256.8|9246.8|9266.8|9256.8|9255.5|9245.5|339
1652938800000|2022-05-19 05:40:00|9256.3|9246.3|9254|9244|9264.3|9250.5|9252|9242|209
1652939100000|2022-05-19 05:45:00|9254.3|9244.3|9254.3|9244.3|9258.3|9248.3|9250.5|9240.5|212
1652939400000|2022-05-19 05:50:00|9254|9244|9256.8|9246.8|9264.3|9250.8|9253|9238.9|230
1652939700000|2022-05-19 05:55:00|9256.5|9246.5|9256.5|9246.5|9263.5|9253.5|9254.8|9244.8|209
1652940000000|2022-05-19 06:00:00|9256.3|9246.3|9251.8|9241.8|9266.8|9253.5|9251.5|9241.5|219
1652940300000|2022-05-19 06:05:00|9251.5|9241.5|9258.5|9248.5|9260.8|9250.8|9248|9234.3|327
1652940600000|2022-05-19 06:10:00|9259.3|9249.3|9265.5|9255.5|9270.3|9260.3|9259.3|9247.8|224
1652940900000|2022-05-19 06:15:00|9266|9256|9266.3|9256.3|9269.3|9259.3|9263.8|9253.8|215
1652941200000|2022-05-19 06:20:00|9266|9256|9270|9260|9271|9261|9262.8|9252.8|218
1652941500000|2022-05-19 06:25:00|9269.8|9259.8|9270|9260|9273.8|9263.8|9264.3|9253.5|189
1652941800000|2022-05-19 06:30:00|9269.8|9259.8|9266.3|9256.3|9271.8|9261.8|9264.5|9251.8|245
1652942100000|2022-05-19 06:35:00|9265.8|9255.8|9272|9262|9272.3|9262.3|9262.5|9252.5|306
1652942400000|2022-05-19 06:40:00|9272.3|9262.3|9269.3|9259.3|9273|9263|9266.5|9256.5|207
1652942700000|2022-05-19 06:45:00|9269.5|9259.5|9258|9248|9270|9260|9255.8|9245.8|235
1652943000000|2022-05-19 06:50:00|9258.3|9248.3|9258.3|9248.3|9259.5|9249.5|9251.8|9241.8|233
1652943300000|2022-05-19 06:55:00|9258|9248|9255.1|9245.1|9261.4|9251.4|9251.1|9241.1|311
1652943600000|2022-05-19 07:00:00|9252.9|9242.9|9257.6|9247.6|9260.9|9250.9|9251.4|9241.4|255
1652943900000|2022-05-19 07:05:00|9258.4|9248.4|9281.6|9271.6|9283.6|9273.6|9258.1|9248.1|289
1652944200000|2022-05-19 07:10:00|9281.9|9271.9|9267.1|9257.1|9282.9|9272.9|9260.9|9250.9|237
1652944500000|2022-05-19 07:15:00|9267.4|9257.4|9270.1|9260.1|9273.1|9263.1|9264.1|9254.1|288
1652944800000|2022-05-19 07:20:00|9269.9|9259.9|9263.6|9253.6|9272.1|9262.1|9259.4|9249.4|283
1652945100000|2022-05-19 07:25:00|9263.4|9253.4|9246.4|9236.4|9263.4|9253.4|9239.4|9229.4|271
1652945400000|2022-05-19 07:30:00|9246.1|9236.1|9257.4|9247.4|9259.4|9249.4|9245.6|9235.6|308
1652945700000|2022-05-19 07:35:00|9256.4|9246.4|9255.4|9245.4|9270.1|9260.1|9254.6|9244.6|290
1652946000000|2022-05-19 07:40:00|9255.6|9245.6|9267.9|9257.9|9269.4|9259.4|9252.6|9242.6|238
1652946300000|2022-05-19 07:45:00|9268.6|9258.6|9285.1|9275.1|9289.6|9279.6|9267.1|9257.1|284
1652946600000|2022-05-19 07:50:00|9285.3|9275.3|9282.6|9272.6|9290.1|9280.1|9278.9|9268.9|251
1652946900000|2022-05-19 07:55:00|9282.4|9272.4|9326.1|9306.1|9343.9|9328.9|9282.1|9272.1|356
1652947200000|2022-05-19 08:00:00|9326.4|9306.4|9316.8|9306.8|9328.9|9314.5|9309.8|9293.4|395
1652947500000|2022-05-19 08:05:00|9317|9307|9296.6|9286.6|9317.9|9307.9|9296.4|9286.4|251
1652947800000|2022-05-19 08:10:00|9295.9|9285.9|9307.1|9297.1|9308.1|9298.1|9292.9|9282.9|286
1652948100000|2022-05-19 08:15:00|9306.9|9296.9|9291.9|9281.9|9306.9|9296.9|9290.6|9280.6|292
1652948400000|2022-05-19 08:20:00|9291.4|9281.4|9299.9|9289.9|9300.4|9290.4|9282.6|9272.6|256
1652948700000|2022-05-19 08:25:00|9300.1|9290.1|9297.9|9287.9|9307.6|9297.6|9296.6|9286.6|298
1652949000000|2022-05-19 08:30:00|9297.6|9287.6|9293.1|9283.1|9304.1|9294.1|9291.4|9281.4|231
1652949300000|2022-05-19 08:35:00|9292.9|9282.9|9291.9|9281.9|9294.6|9284.6|9285.6|9275.6|234
1652949600000|2022-05-19 08:40:00|9291.6|9281.6|9280.1|9270.1|9292.6|9282.6|9278.6|9268.6|266
1652949900000|2022-05-19 08:45:00|9279.6|9269.6|9290.4|9280.4|9300.6|9290.6|9279.1|9269.1|276
1652950200000|2022-05-19 08:50:00|9290.1|9280.1|9288.1|9278.1|9301.4|9291.4|9288.1|9278.1|291
1652950500000|2022-05-19 08:55:00|9287.9|9277.9|9273.6|9263.6|9288.9|9278.9|9273.1|9263.1|245
1652950800000|2022-05-19 09:00:00|9273.4|9263.4|9271.4|9261.4|9275.6|9265.6|9267.6|9257.6|222
1652951100000|2022-05-19 09:05:00|9271.9|9261.9|9276.4|9266.4|9278.9|9268.9|9270.4|9260.4|254
1652951400000|2022-05-19 09:10:00|9276.6|9266.6|9268.9|9258.9|9285.6|9275.6|9267.6|9257.6|286
1652951700000|2022-05-19 09:15:00|9268.6|9258.6|9266.9|9256.9|9269.4|9259.4|9261.4|9251.4|206
1652952000000|2022-05-19 09:20:00|9266.6|9256.6|9267.9|9257.9|9273.6|9263.6|9265.6|9255.6|228
1652952300000|2022-05-19 09:25:00|9268.1|9258.1|9260.6|9250.6|9270.4|9260.4|9259.1|9249.1|183
1652952600000|2022-05-19 09:30:00|9261.1|9251.1|9271.6|9261.6|9273.1|9263.1|9257.6|9247.6|220
1652952900000|2022-05-19 09:35:00|9271.9|9261.9|9262.4|9252.4|9272.4|9262.4|9261.1|9251.1|192
1652953200000|2022-05-19 09:40:00|9262.1|9252.1|9259.6|9249.6|9263.6|9253.6|9258.1|9248.1|183
1652953500000|2022-05-19 09:45:00|9259.1|9249.1|9252.9|9242.9|9262.4|9252.4|9250.9|9240.9|214
1652953800000|2022-05-19 09:50:00|9252.4|9242.4|9246.6|9236.6|9254.1|9244.1|9240.4|9230.4|226
1652954100000|2022-05-19 09:55:00|9246.4|9236.4|9243.9|9233.9|9250.4|9240.4|9243.3|9233.3|230
1652954400000|2022-05-19 10:00:00|9244.1|9234.1|9239.4|9229.4|9248.1|9238.1|9230.4|9220.4|288
1652954700000|2022-05-19 10:05:00|9239.6|9229.6|9250.4|9240.4|9255.4|9245.4|9236.6|9226.6|244
1652955000000|2022-05-19 10:10:00|9250.1|9240.1|9250.4|9240.4|9256.6|9246.6|9247.1|9237.1|218
1652955300000|2022-05-19 10:15:00|9251.6|9241.6|9246.1|9236.1|9253.4|9243.4|9244.6|9234.6|237
1652955600000|2022-05-19 10:20:00|9246.4|9236.4|9257.6|9247.6|9259.1|9249.1|9245.3|9235.3|143
1652955900000|2022-05-19 10:25:00|9257.9|9247.9|9250.4|9240.4|9259.6|9249.6|9250.1|9240.1|160
1652956200000|2022-05-19 10:30:00|9248.9|9238.9|9237.9|9227.9|9250.6|9240.6|9236.6|9226.6|189
1652956500000|2022-05-19 10:35:00|9239.1|9229.1|9257.4|9247.4|9257.4|9247.4|9239.1|9229.1|137
1652956800000|2022-05-19 10:40:00|9257.6|9247.6|9269.1|9259.1|9270.6|9260.6|9250.9|9240.9|169
1652957100000|2022-05-19 10:45:00|9269.4|9259.4|9275.9|9265.9|9278.1|9268.1|9267.9|9257.9|249
1652957400000|2022-05-19 10:50:00|9276.9|9266.9|9283.4|9273.4|9283.4|9273.4|9271.4|9261.4|229
1652957700000|2022-05-19 10:55:00|9283.1|9273.1|9291.6|9281.6|9291.6|9281.6|9274.6|9264.6|269
1652958000000|2022-05-19 11:00:00|9292.1|9282.1|9273.9|9263.9|9294.9|9284.9|9273.4|9263.4|258
1652958300000|2022-05-19 11:05:00|9274.1|9264.1|9268.1|9258.1|9274.6|9264.6|9264.1|9254.1|251
1652958600000|2022-05-19 11:10:00|9267.6|9257.6|9272.6|9262.6|9272.6|9262.6|9259.6|9249.6|250
1652958900000|2022-05-19 11:15:00|9272.9|9262.9|9263|9253|9275.6|9265.6|9263|9253|237
1652959200000|2022-05-19 11:20:00|9262.9|9252.9|9272.9|9262.9|9277.9|9267.9|9262.9|9252.9|198
1652959500000|2022-05-19 11:25:00|9272.4|9262.4|9287.9|9277.9|9291.6|9281.6|9267.6|9257.6|222
1652959800000|2022-05-19 11:30:00|9287.6|9277.6|9278.1|9268.1|9291.4|9281.4|9274.4|9264.4|305
1652960100000|2022-05-19 11:35:00|9278.4|9268.4|9278.6|9268.6|9284.6|9274.6|9275.1|9265.1|172
1652960400000|2022-05-19 11:40:00|9278.4|9268.4|9284.1|9274.1|9284.9|9274.9|9276.1|9266.1|211
1652960700000|2022-05-19 11:45:00|9284.6|9274.6|9279.1|9269.1|9291.6|9281.6|9275.9|9265.9|226
1652961000000|2022-05-19 11:50:00|9280.1|9270.1|9284.6|9274.6|9284.9|9274.9|9271.1|9261.1|203
1652961300000|2022-05-19 11:55:00|9284.9|9274.9|9288.9|9278.9|9291.1|9281.1|9277.9|9267.9|216
1652961600000|2022-05-19 12:00:00|9288.4|9278.4|9300.6|9290.6|9300.9|9290.9|9288.1|9278.1|296
1652961900000|2022-05-19 12:05:00|9301.1|9291.1|9318.1|9308.1|9322.4|9312.4|9298.6|9288.6|288
1652962200000|2022-05-19 12:10:00|9317.9|9307.9|9312.9|9302.9|9322.9|9312.9|9309.4|9299.4|318
1652962500000|2022-05-19 12:15:00|9313.4|9303.4|9311.4|9301.4|9314.9|9304.9|9301.9|9291.9|246
1652962800000|2022-05-19 12:20:00|9311.1|9301.1|9299.6|9289.6|9315.4|9305.4|9297.6|9287.6|309
1652963100000|2022-05-19 12:25:00|9300.4|9290.4|9300.9|9290.9|9309.9|9299.9|9297.4|9287.4|246
1652963400000|2022-05-19 12:30:00|9300.4|9290.4|9302.1|9292.1|9306.9|9296.9|9290.4|9280.4|298
1652963700000|2022-05-19 12:35:00|9302.4|9292.4|9309.9|9299.9|9323.9|9313.9|9302.4|9292.4|387
1652964000000|2022-05-19 12:40:00|9309.6|9299.6|9306.9|9296.9|9311.1|9301.1|9300.9|9290.9|270
1652964300000|2022-05-19 12:45:00|9306.4|9296.4|9318.4|9308.4|9322.1|9312.1|9300.4|9290.4|287
1652964600000|2022-05-19 12:50:00|9318.1|9308.1|9309.9|9299.9|9323.1|9313.1|9307.6|9297.6|341
1652964900000|2022-05-19 12:55:00|9310.1|9300.1|9317.9|9307.9|9320.4|9310.4|9309.9|9299.9|306
1652965200000|2022-05-19 13:00:00|9317.6|9307.6|9333.4|9323.4|9333.6|9323.6|9312.1|9302.1|529
1652965500000|2022-05-19 13:05:00|9333.6|9323.6|9344.6|9334.6|9351.4|9341.4|9333.4|9323.4|457
1652965800000|2022-05-19 13:10:00|9344.4|9334.4|9351.4|9341.4|9357.9|9347.9|9344.4|9334.4|392
1652966100000|2022-05-19 13:15:00|9351.6|9341.6|9338.9|9328.9|9355.4|9345.4|9337.4|9327.4|373
1652966400000|2022-05-19 13:20:00|9339.1|9329.1|9337.1|9327.1|9354.6|9344.6|9337.1|9327.1|321
1652966700000|2022-05-19 13:25:00|9337.4|9327.4|9336.4|9326.4|9338.1|9328.1|9324.4|9314.4|264
1652967000000|2022-05-19 13:30:00|9337.6|9327.6|9350.1|9340.1|9364.1|9354.1|9332.4|9322.4|655
1652967300000|2022-05-19 13:35:00|9349.4|9339.4|9359.9|9349.9|9362.1|9352.1|9344.4|9334.4|596
1652967600000|2022-05-19 13:40:00|9360.6|9350.6|9358.1|9348.1|9374.4|9364.4|9357.9|9347.9|567
1652967900000|2022-05-19 13:45:00|9357.9|9347.9|9353.1|9343.1|9364.1|9354.1|9346.6|9336.6|505
1652968200000|2022-05-19 13:50:00|9352.9|9342.9|9357.4|9347.4|9359.9|9349.9|9339.6|9329.6|551
1652968500000|2022-05-19 13:55:00|9357.1|9347.1|9354.1|9344.1|9370.4|9360.4|9351.4|9341.4|459
1652968800000|2022-05-19 14:00:00|9353.9|9343.9|9366.4|9356.4|9374.6|9364.6|9352.9|9342.9|654
1652969100000|2022-05-19 14:05:00|9366.6|9356.6|9360.9|9350.9|9369.4|9359.4|9354.1|9344.1|600
1652969400000|2022-05-19 14:10:00|9359.6|9349.6|9378.6|9368.6|9388.4|9378.4|9355.9|9345.9|642
1652969700000|2022-05-19 14:15:00|9378.9|9368.9|9369.9|9359.9|9382.6|9372.6|9368.1|9358.1|609
1652970000000|2022-05-19 14:20:00|9369.6|9359.6|9381.9|9371.9|9382.1|9372.1|9368.9|9358.9|443
1652970300000|2022-05-19 14:25:00|9381.4|9371.4|9358.4|9348.4|9381.6|9371.6|9352.3|9342.3|623
1652970600000|2022-05-19 14:30:00|9358.6|9348.6|9360.4|9350.4|9363.1|9353.1|9352.6|9342.6|448
1652970900000|2022-05-19 14:35:00|9360.6|9350.6|9363.1|9353.1|9373.9|9363.9|9358.4|9348.4|471
1652971200000|2022-05-19 14:40:00|9362.6|9352.6|9357.9|9347.9|9363.1|9353.1|9349.9|9339.9|530
1652971500000|2022-05-19 14:45:00|9358.6|9348.6|9354.4|9344.4|9368.1|9358.1|9349.6|9339.6|552
1652971800000|2022-05-19 14:50:00|9355.1|9345.1|9373.6|9363.6|9373.6|9363.6|9352.9|9342.9|530
1652972100000|2022-05-19 14:55:00|9373.4|9363.4|9378.9|9368.9|9383.9|9373.9|9372.4|9362.4|498
1652972400000|2022-05-19 15:00:00|9379.1|9369.1|9371.6|9361.6|9381.9|9371.9|9369.4|9359.4|407
1652972700000|2022-05-19 15:05:00|9371.9|9361.9|9374.4|9364.4|9374.9|9364.9|9364.1|9354.1|390
1652973000000|2022-05-19 15:10:00|9374.6|9364.6|9368.1|9358.1|9377.1|9367.1|9363.9|9353.9|383
1652973300000|2022-05-19 15:15:00|9367.9|9357.9|9396.6|9386.6|9397.6|9387.6|9366.9|9356.9|342
1652973600000|2022-05-19 15:20:00|9397.1|9387.1|9405.6|9395.6|9409.1|9399.1|9385.6|9375.6|532
1652973900000|2022-05-19 15:25:00|9405.4|9395.4|9395.4|9385.4|9406.9|9396.9|9389.6|9379.6|412
1652974200000|2022-05-19 15:30:00|9394.1|9384.1|9402.6|9392.6|9405.8|9395.8|9392.4|9382.4|421
1652974500000|2022-05-19 15:35:00|9403.6|9393.6|9407.4|9397.4|9410.6|9400.6|9402.1|9392.1|364
1652974800000|2022-05-19 15:40:00|9407.6|9397.6|9410.1|9400.1|9414.6|9404.6|9401.9|9391.9|382
1652975100000|2022-05-19 15:45:00|9411.1|9401.1|9425.6|9415.6|9434.8|9424.8|9407.9|9397.9|428
1652975400000|2022-05-19 15:50:00|9426.4|9416.4|9414.1|9404.1|9433.6|9423.6|9413.4|9403.4|395
1652975700000|2022-05-19 15:55:00|9414.4|9404.4|9418.1|9408.1|9420.1|9410.1|9411.1|9401.1|458
1652976000000|2022-05-19 16:00:00|9418.9|9408.9|9427.4|9417.4|9428.6|9418.6|9417.1|9407.1|455
1652976300000|2022-05-19 16:05:00|9427.6|9417.6|9427.1|9417.1|9436.1|9426.1|9425.9|9415.9|370
1652976600000|2022-05-19 16:10:00|9426.9|9416.9|9433.4|9423.4|9434.4|9424.4|9426.9|9416.9|400
1652976900000|2022-05-19 16:15:00|9433.6|9423.6|9426.4|9416.4|9440.8|9430.8|9422.4|9412.4|295
1652977200000|2022-05-19 16:20:00|9426.1|9416.1|9427.6|9417.6|9428.6|9418.6|9416.9|9406.9|393
1652977500000|2022-05-19 16:25:00|9427.1|9417.1|9432.6|9422.6|9433.4|9423.4|9423.6|9413.6|366
1652977800000|2022-05-19 16:30:00|9432.4|9422.4|9419.4|9409.4|9433.1|9423.1|9419.4|9409.4|360
1652978100000|2022-05-19 16:35:00|9419.6|9409.6|9419.4|9409.4|9427.9|9417.9|9415.9|9405.9|363
1652978400000|2022-05-19 16:40:00|9418.9|9408.9|9415.4|9405.4|9420.9|9410.9|9410.1|9400.1|361
1652978700000|2022-05-19 16:45:00|9414.9|9404.9|9418.4|9408.4|9418.4|9408.4|9407.6|9397.6|378
1652979000000|2022-05-19 16:50:00|9418.9|9408.9|9415.4|9405.4|9426.4|9416.4|9415.4|9405.4|344
1652979300000|2022-05-19 16:55:00|9415.1|9405.1|9427.8|9417.8|9433.3|9423.3|9412.4|9402.4|434
1653004800000|2022-05-20 00:00:00|9419.4|9399.4|9417.9|9407.9|9427.4|9411.5|9414.8|9398.6|90
1653005100000|2022-05-20 00:05:00|9418.1|9408.1|9426.3|9416.3|9426.3|9416.3|9417.9|9407.9|146
1653005400000|2022-05-20 00:10:00|9426|9416|9423.3|9413.3|9434.1|9421.9|9423.3|9413.3|77
1653005700000|2022-05-20 00:15:00|9423|9413|9418|9408|9425.8|9415.8|9417.5|9407.5|84
1653006000000|2022-05-20 00:20:00|9418.3|9408.3|9417.3|9407.3|9419.5|9409.5|9413.8|9403.8|119
1653006300000|2022-05-20 00:25:00|9417|9407|9414.5|9404.5|9419.3|9407.5|9413|9399.3|80
1653006600000|2022-05-20 00:30:00|9413.5|9403.5|9423.3|9413.3|9423.3|9413.3|9413.5|9403.5|60
1653006900000|2022-05-20 00:35:00|9422.8|9412.8|9422.8|9412.8|9423.8|9413.8|9420.5|9410.5|66
1653007200000|2022-05-20 00:40:00|9423|9413|9424.3|9414.3|9429.1|9415.8|9420.5|9408.8|47
1653007500000|2022-05-20 00:45:00|9424.5|9414.5|9408.9|9398.9|9424.5|9414.5|9408.9|9397.3|82
1653007800000|2022-05-20 00:50:00|9408.5|9398.5|9401.8|9391.8|9408.5|9398.5|9398.3|9388.3|132
1653008100000|2022-05-20 00:55:00|9402|9392|9403.8|9393.8|9410.3|9395.1|9397.5|9387.5|86
1653008400000|2022-05-20 01:00:00|9403.5|9393.5|9393.3|9383.3|9403.5|9393.5|9388.5|9378.5|329
1653008700000|2022-05-20 01:05:00|9392.8|9382.8|9396.3|9386.3|9398.8|9388.8|9390.8|9380.8|193
1653009000000|2022-05-20 01:10:00|9396.5|9386.5|9395.8|9385.8|9404|9394|9395.5|9385.5|225
1653009300000|2022-05-20 01:15:00|9396|9386|9388.8|9378.8|9406.1|9392.8|9382.3|9372.3|311
1653009600000|2022-05-20 01:20:00|9388.5|9378.5|9398|9388|9407|9392.3|9388.5|9378.5|341
1653009900000|2022-05-20 01:25:00|9398.3|9388.3|9404|9394|9410.5|9400.5|9398.3|9387.4|342
1653010200000|2022-05-20 01:30:00|9404.3|9394.3|9416.5|9406.5|9416.8|9406.8|9400|9390|340
1653010500000|2022-05-20 01:35:00|9416.3|9406.3|9405.8|9395.8|9426|9416|9404|9394|268
1653010800000|2022-05-20 01:40:00|9406|9396|9407.5|9397.5|9413|9403|9403.5|9390.3|235
1653011100000|2022-05-20 01:45:00|9407.8|9397.8|9391|9381|9408.5|9398.5|9390.8|9380.8|212
1653011400000|2022-05-20 01:50:00|9391.3|9381.3|9387|9377|9395.5|9385.5|9382.3|9372.3|244
1653011700000|2022-05-20 01:55:00|9387.3|9377.3|9385|9375|9391.5|9381.5|9384.3|9374.3|247
1653012000000|2022-05-20 02:00:00|9385.3|9375.3|9380.3|9370.3|9387|9377|9377.3|9367.3|199
1653012300000|2022-05-20 02:05:00|9380.8|9370.8|9376.3|9366.3|9387.9|9376|9373.5|9359.8|250
1653012600000|2022-05-20 02:10:00|9376.5|9366.5|9369|9359|9379|9369|9363.8|9353.8|221
1653012900000|2022-05-20 02:15:00|9369.5|9359.5|9364.8|9354.8|9372.3|9362.3|9364.8|9354.8|180
1653013200000|2022-05-20 02:20:00|9365.3|9355.3|9367.8|9357.8|9374|9358.9|9364.5|9352.6|148
1653013500000|2022-05-20 02:25:00|9367.5|9357.5|9368.5|9358.5|9375.8|9361.1|9366.5|9355.5|102
1653013800000|2022-05-20 02:30:00|9368.8|9358.8|9369.8|9359.8|9374.3|9364.3|9363.8|9353.8|235
1653014100000|2022-05-20 02:35:00|9370.3|9360.3|9373.8|9363.8|9374.5|9364.5|9366.3|9356.3|193
1653014400000|2022-05-20 02:40:00|9374|9364|9378.8|9368.8|9380.3|9370.3|9370.3|9360.3|183
1653014700000|2022-05-20 02:45:00|9379|9369|9379.5|9369.5|9380.5|9370.5|9376|9366|207
1653015000000|2022-05-20 02:50:00|9379.8|9369.8|9377.5|9367.5|9383.3|9373.3|9372.9|9362.9|152
1653015300000|2022-05-20 02:55:00|9378|9368|9375.3|9365.3|9379|9369|9372.5|9362.5|150
1653015600000|2022-05-20 03:00:00|9375.5|9365.5|9371.3|9361.3|9380.8|9368.3|9370.3|9360.3|160
1653015900000|2022-05-20 03:05:00|9371.5|9361.5|9371.3|9361.3|9375.5|9365.5|9370|9360|192
1653016200000|2022-05-20 03:10:00|9371.5|9361.5|9374.3|9364.3|9374.5|9364.5|9368.5|9358.5|159
1653016500000|2022-05-20 03:15:00|9374|9364|9382.8|9372.8|9389.3|9374.5|9374|9364|157
1653016800000|2022-05-20 03:20:00|9382.3|9372.3|9383|9373|9386|9376|9379.5|9369.5|131
1653017100000|2022-05-20 03:25:00|9382.8|9372.8|9385.8|9375.8|9389.5|9379.5|9382.5|9372.5|178
1653017400000|2022-05-20 03:30:00|9386.3|9376.3|9384|9374|9386.3|9376.3|9382|9372|80
1653017700000|2022-05-20 03:35:00|9383.5|9373.5|9387.8|9377.8|9388.8|9378.8|9382.3|9372.3|106
1653018000000|2022-05-20 03:40:00|9388|9378|9387.5|9377.5|9392.8|9382.8|9387|9377|100
1653018300000|2022-05-20 03:45:00|9389|9379|9389.3|9379.3|9392.3|9382.3|9387|9377|103
1653018600000|2022-05-20 03:50:00|9389.5|9379.5|9394.3|9384.3|9395|9385|9388.8|9378.8|124
1653018900000|2022-05-20 03:55:00|9394.5|9384.5|9395.8|9385.8|9397.3|9387.3|9393|9383|66
1653019200000|2022-05-20 04:00:00|9396|9386|9396.3|9386.3|9396.5|9386.5|9391.3|9381.3|65
1653019500000|2022-05-20 04:05:00|9396.8|9386.8|9402.3|9392.3|9402.3|9392.3|9395|9385|84
1653019800000|2022-05-20 04:10:00|9402|9392|9403.3|9393.3|9407|9397|9402|9392|66
1653020100000|2022-05-20 04:15:00|9403.5|9393.5|9407.8|9397.8|9408.3|9398.3|9403.5|9393.5|69
1653020400000|2022-05-20 04:20:00|9407.5|9397.5|9416.8|9406.8|9417|9407|9407.3|9397.3|57
1653020700000|2022-05-20 04:25:00|9416.5|9406.5|9432.3|9422.3|9434.3|9424.3|9416|9406|192
1653021000000|2022-05-20 04:30:00|9432|9422|9428|9418|9432.8|9422.8|9426.5|9416.5|134
1653021300000|2022-05-20 04:35:00|9428.3|9418.3|9424.5|9414.5|9432.8|9419.3|9424|9412.8|74
1653021600000|2022-05-20 04:40:00|9425|9415|9423|9413|9426|9416|9418.5|9406|78
1653021900000|2022-05-20 04:45:00|9423.5|9413.5|9419.8|9409.8|9425.5|9415.5|9419.8|9409.8|113
1653022200000|2022-05-20 04:50:00|9420.8|9410.8|9421|9411|9423.3|9413.3|9418.3|9408.3|90
1653022500000|2022-05-20 04:55:00|9420.8|9410.8|9422.3|9412.3|9422.8|9412.8|9419|9409|84
1653022800000|2022-05-20 05:00:00|9422|9412|9411|9401|9422|9412|9406|9395.5|193
1653023100000|2022-05-20 05:05:00|9411.8|9401.8|9411.3|9401.3|9423.5|9409.8|9407.5|9396.3|206
1653023400000|2022-05-20 05:10:00|9412|9402|9422.5|9412.5|9425.3|9414.8|9410.5|9400.5|164
1653023700000|2022-05-20 05:15:00|9422.8|9412.8|9440.5|9430.5|9448|9432.8|9419.3|9409.3|208
1653024000000|2022-05-20 05:20:00|9440.8|9430.8|9455.5|9445.5|9470.5|9459.3|9440.3|9429.9|251
1653024300000|2022-05-20 05:25:00|9455.3|9445.3|9439.1|9429.1|9455.3|9445.3|9438|9424.8|200
1653024600000|2022-05-20 05:30:00|9440.3|9430.3|9448.5|9438.5|9463.8|9453.8|9438.5|9423.8|391
1653024900000|2022-05-20 05:35:00|9448.3|9438.3|9443.8|9433.8|9449.5|9439.5|9439.8|9429.8|227
1653025200000|2022-05-20 05:40:00|9444|9434|9456.5|9446.5|9460.8|9450.8|9439|9429|285
1653025500000|2022-05-20 05:45:00|9458.3|9448.3|9446|9436|9461.8|9451.8|9443.8|9433.8|214
1653025800000|2022-05-20 05:50:00|9445.8|9435.8|9448|9438|9448|9438|9435.5|9425.5|213
1653026100000|2022-05-20 05:55:00|9447.8|9437.8|9438.3|9428.3|9447.8|9437.8|9437.5|9427.5|241
1653026400000|2022-05-20 06:00:00|9438.5|9428.5|9442.8|9432.8|9449.6|9434.5|9433.8|9423.8|235
1653026700000|2022-05-20 06:05:00|9442.3|9432.3|9475.5|9465.5|9476|9466|9442|9432|279
1653027000000|2022-05-20 06:10:00|9476|9466|9482.8|9472.8|9489.5|9477.3|9472.8|9462.8|367
1653027300000|2022-05-20 06:15:00|9482.3|9472.3|9475.8|9465.8|9485.3|9475.3|9471.8|9461.8|286
1653027600000|2022-05-20 06:20:00|9476.5|9466.5|9479|9469|9485|9473.5|9472.3|9462.3|230
1653027900000|2022-05-20 06:25:00|9479.3|9469.3|9468.3|9458.3|9479.3|9469.3|9466.8|9456.8|300
1653028200000|2022-05-20 06:30:00|9468|9458|9472.3|9462.3|9473.5|9463.5|9462.5|9452.5|276
1653028500000|2022-05-20 06:35:00|9471.8|9461.8|9465|9455|9471.8|9461.8|9462|9452|280
1653028800000|2022-05-20 06:40:00|9464.8|9454.8|9470.5|9460.5|9476.3|9466.3|9461.3|9451.3|238
1653029100000|2022-05-20 06:45:00|9470.8|9460.8|9468.5|9458.5|9471.5|9461.5|9461|9451|289
1653029400000|2022-05-20 06:50:00|9468.8|9458.8|9470|9450|9471.9|9459.3|9458.3|9448.3|272
1653029700000|2022-05-20 06:55:00|9465.5|9455.5|9471.1|9461.1|9473.1|9463.1|9458.4|9448.4|259
1653030000000|2022-05-20 07:00:00|9471.9|9461.9|9475.4|9465.4|9480.6|9470.6|9458.1|9448.1|265
1653030300000|2022-05-20 07:05:00|9475.1|9465.1|9471.1|9461.1|9492.9|9482.9|9462.5|9452.5|261
1653030600000|2022-05-20 07:10:00|9471.4|9461.4|9470.6|9460.6|9474.4|9464.4|9461.1|9451.1|190
1653030900000|2022-05-20 07:15:00|9470.4|9460.4|9451.1|9441.1|9472.6|9462.6|9451.1|9441.1|198
1653031200000|2022-05-20 07:20:00|9450.9|9440.9|9448.4|9438.4|9460.9|9450.9|9435.4|9425.4|247
1653031500000|2022-05-20 07:25:00|9448.1|9438.1|9439.6|9429.6|9451.9|9441.9|9439.6|9429.6|205
1653031800000|2022-05-20 07:30:00|9439.9|9429.9|9451.4|9441.4|9453.9|9443.9|9438.9|9428.9|206
1653032100000|2022-05-20 07:35:00|9451.1|9441.1|9435.4|9425.4|9453.6|9443.6|9431.4|9421.4|196
1653032400000|2022-05-20 07:40:00|9434.9|9424.9|9450.6|9440.6|9451.4|9441.4|9434.1|9424.1|196
1653032700000|2022-05-20 07:45:00|9451.1|9441.1|9455.4|9445.4|9464.5|9454.5|9448.6|9438.6|183
1653033000000|2022-05-20 07:50:00|9455.1|9445.1|9452.9|9442.9|9458.6|9448.6|9447.6|9437.6|164
1653033300000|2022-05-20 07:55:00|9452.6|9442.6|9434.9|9424.9|9452.6|9442.6|9429.1|9419.1|175
1653033600000|2022-05-20 08:00:00|9434.6|9424.6|9433.6|9423.6|9443.9|9433.9|9427.9|9417.9|263
1653033900000|2022-05-20 08:05:00|9434.4|9424.4|9431.9|9421.9|9441.1|9431.1|9430.4|9420.4|174
1653034200000|2022-05-20 08:10:00|9431.6|9421.6|9430.4|9420.4|9438.4|9428.4|9425.1|9415.1|165
1653034500000|2022-05-20 08:15:00|9430.1|9420.1|9434.1|9424.1|9436.1|9426.1|9426.6|9416.6|212
1653034800000|2022-05-20 08:20:00|9433.9|9423.9|9443.9|9433.9|9445.4|9435.4|9431.9|9421.9|197
1653035100000|2022-05-20 08:25:00|9444.1|9434.1|9452.9|9442.9|9452.9|9442.9|9438.1|9428.1|240
1653035400000|2022-05-20 08:30:00|9452.6|9442.6|9461.1|9451.1|9461.9|9451.9|9450.9|9440.9|201
1653035700000|2022-05-20 08:35:00|9461.4|9451.4|9461.1|9451.1|9464.4|9454.4|9455.1|9445.1|155
1653036000000|2022-05-20 08:40:00|9461.4|9451.4|9461.9|9451.9|9470.1|9460.1|9458.9|9448.9|210
1653036300000|2022-05-20 08:45:00|9462.1|9452.1|9457.6|9447.6|9462.1|9452.1|9452.4|9442.4|179
1653036600000|2022-05-20 08:50:00|9457.9|9447.9|9470.1|9460.1|9470.1|9460.1|9457.6|9447.6|131
1653036900000|2022-05-20 08:55:00|9470.4|9460.4|9466.9|9456.9|9474.1|9464.1|9466.9|9456.9|158
1653037200000|2022-05-20 09:00:00|9466.4|9456.4|9486.1|9476.1|9489.1|9479.1|9463.1|9453.1|192
1653037500000|2022-05-20 09:05:00|9486.4|9476.4|9484.6|9474.6|9491.1|9481.1|9481.9|9471.9|210
1653037800000|2022-05-20 09:10:00|9483.9|9473.9|9478.6|9468.6|9484.9|9474.9|9475.6|9465.6|158
1653038100000|2022-05-20 09:15:00|9478.9|9468.9|9489.4|9479.4|9489.4|9479.4|9478.9|9468.9|131
1653038400000|2022-05-20 09:20:00|9489.1|9479.1|9488.6|9478.6|9491.6|9481.6|9482.6|9472.6|151
1653038700000|2022-05-20 09:25:00|9488.9|9478.9|9494.6|9484.6|9494.9|9484.9|9487.9|9477.9|97
1653039000000|2022-05-20 09:30:00|9494.9|9484.9|9486.6|9476.6|9496.9|9486.9|9480.4|9470.4|193
1653039300000|2022-05-20 09:35:00|9486.4|9476.4|9501.9|9491.9|9501.9|9491.9|9482.6|9472.6|147
1653039600000|2022-05-20 09:40:00|9501.6|9491.6|9495.9|9485.9|9502.4|9492.4|9495.1|9485.1|130
1653039900000|2022-05-20 09:45:00|9495.6|9485.6|9496.4|9486.4|9496.6|9486.6|9490.6|9480.6|113
1653040200000|2022-05-20 09:50:00|9497.1|9487.1|9495.9|9485.9|9501.9|9491.9|9493.6|9483.6|152
1653040500000|2022-05-20 09:55:00|9496.1|9486.1|9497.6|9487.6|9501.9|9491.9|9495.6|9485.6|160
1653040800000|2022-05-20 10:00:00|9497.4|9487.4|9497.9|9487.9|9498.4|9488.4|9494.4|9484.4|144
1653041100000|2022-05-20 10:05:00|9498.1|9488.1|9500.1|9490.1|9502.1|9492.1|9496.1|9486.1|165
1653041400000|2022-05-20 10:10:00|9499.6|9489.6|9507.9|9497.9|9514.4|9504.4|9495.4|9485.4|162
1653041700000|2022-05-20 10:15:00|9508.1|9498.1|9511.1|9501.1|9511.4|9501.4|9495.6|9485.6|211
1653042000000|2022-05-20 10:20:00|9511.4|9501.4|9503.4|9493.4|9513.4|9503.4|9500.9|9490.9|174
1653042300000|2022-05-20 10:25:00|9503.1|9493.1|9498.6|9488.6|9503.4|9493.4|9497.1|9487.1|127
1653042600000|2022-05-20 10:30:00|9498.4|9488.4|9495.9|9485.9|9498.6|9488.6|9487.9|9477.9|167
1653042900000|2022-05-20 10:35:00|9495.6|9485.6|9493.1|9483.1|9498.1|9488.1|9491.9|9481.9|116
1653043200000|2022-05-20 10:40:00|9493.4|9483.4|9489.6|9479.6|9496.4|9486.4|9482.9|9472.9|196
1653043500000|2022-05-20 10:45:00|9489.9|9479.9|9488.1|9478.1|9493.1|9483.1|9483.1|9473.1|171
1653043800000|2022-05-20 10:50:00|9487.9|9477.9|9489.1|9479.1|9492.9|9482.9|9486.1|9476.1|110
1653044100000|2022-05-20 10:55:00|9489.4|9479.4|9489.1|9479.1|9492.1|9482.1|9486.6|9476.6|184
1653044400000|2022-05-20 11:00:00|9488.1|9478.1|9482.1|9472.1|9490.6|9480.6|9480.9|9470.9|241
1653044700000|2022-05-20 11:05:00|9481.9|9471.9|9480.4|9470.4|9482.4|9472.4|9473.9|9463.9|195
1653045000000|2022-05-20 11:10:00|9480.9|9470.9|9487.6|9477.6|9488.1|9478.1|9480.1|9470.1|211
1653045300000|2022-05-20 11:15:00|9488.1|9478.1|9480.9|9470.9|9491.9|9481.9|9480.9|9470.9|174
1653045600000|2022-05-20 11:20:00|9480.6|9470.6|9477.6|9467.6|9485.3|9473.4|9474.9|9464.9|154
1653045900000|2022-05-20 11:25:00|9478.1|9468.1|9477.6|9467.6|9478.9|9468.9|9467.6|9457.6|168
1653046200000|2022-05-20 11:30:00|9477.9|9467.9|9463.9|9453.9|9481.6|9471.6|9463.9|9453.9|267
1653046500000|2022-05-20 11:35:00|9464.4|9454.4|9472.6|9462.6|9474.4|9464.4|9461.6|9451.6|194
1653046800000|2022-05-20 11:40:00|9472.9|9462.9|9475.9|9465.9|9484.1|9474.1|9471.1|9461.1|141
1653047100000|2022-05-20 11:45:00|9476.1|9466.1|9482.1|9472.1|9482.1|9472.1|9474.9|9464.9|116
1653047400000|2022-05-20 11:50:00|9481.9|9471.9|9489.1|9479.1|9492.1|9482.1|9479.4|9469.4|222
1653047700000|2022-05-20 11:55:00|9489.4|9479.4|9479.1|9469.1|9491.4|9481.4|9478.6|9468.6|204
1653048000000|2022-05-20 12:00:00|9479.4|9469.4|9481.6|9471.6|9487.9|9477.9|9474.4|9464.4|235
1653048300000|2022-05-20 12:05:00|9481.4|9471.4|9482.9|9472.9|9483.4|9473.4|9470.6|9460.6|211
1653048600000|2022-05-20 12:10:00|9483.1|9473.1|9488.1|9478.1|9492.4|9482.4|9478.4|9468.4|269
1653048900000|2022-05-20 12:15:00|9487.6|9477.6|9488.9|9478.9|9494.4|9484.4|9484.4|9474.4|263
1653049200000|2022-05-20 12:20:00|9488.6|9478.6|9484.9|9474.9|9493.9|9483.9|9483.6|9473.6|274
1653049500000|2022-05-20 12:25:00|9485.4|9475.4|9479.4|9469.4|9490.4|9480.4|9477.4|9467.4|194
1653049800000|2022-05-20 12:30:00|9478.9|9468.9|9468.4|9458.4|9482.1|9472.1|9463.6|9453.6|235
1653050100000|2022-05-20 12:35:00|9468.6|9458.6|9466.4|9456.4|9474.6|9464.6|9465.4|9455.4|185
1653050400000|2022-05-20 12:40:00|9466.6|9456.6|9468.1|9458.1|9471.6|9461.6|9465.6|9455.6|167
1653050700000|2022-05-20 12:45:00|9469.4|9459.4|9466.6|9456.6|9471.9|9461.9|9465.9|9455.9|225
1653051000000|2022-05-20 12:50:00|9466.4|9456.4|9442.4|9432.4|9472.1|9462.1|9441.9|9431.9|250
1653051300000|2022-05-20 12:55:00|9442.1|9432.1|9453.6|9443.6|9457.1|9447.1|9439.1|9429.1|234
1653051600000|2022-05-20 13:00:00|9452.9|9442.9|9471.1|9461.1|9481.5|9471.5|9451.4|9441.4|544
1653051900000|2022-05-20 13:05:00|9471.4|9461.4|9478.9|9468.9|9483.6|9473.6|9471.1|9461.1|369
1653052200000|2022-05-20 13:10:00|9478.4|9468.4|9467.1|9457.1|9483.1|9473.1|9466.6|9456.6|348
1653052500000|2022-05-20 13:15:00|9467.4|9457.4|9472.6|9462.6|9474.4|9464.4|9461.4|9451.4|295
1653052800000|2022-05-20 13:20:00|9472.4|9462.4|9480.4|9470.4|9480.6|9470.6|9471.4|9461.4|283
1653053100000|2022-05-20 13:25:00|9480.6|9470.6|9492.1|9482.1|9492.1|9482.1|9474.9|9464.9|331
1653053400000|2022-05-20 13:30:00|9492|9482|9477.6|9467.6|9496.4|9486.4|9475.6|9465.6|464
1653053700000|2022-05-20 13:35:00|9477.9|9467.9|9485.4|9475.4|9486.9|9476.9|9466.1|9456.1|553
1653054000000|2022-05-20 13:40:00|9485.9|9475.9|9485.4|9475.4|9491.4|9481.4|9482.1|9472.1|544
1653054300000|2022-05-20 13:45:00|9485.9|9475.9|9472.1|9462.1|9487.4|9477.4|9468.4|9458.4|522
1653054600000|2022-05-20 13:50:00|9471.9|9461.9|9479.9|9469.9|9481.9|9471.9|9461.6|9451.6|482
1653054900000|2022-05-20 13:55:00|9478.1|9468.1|9475.6|9465.6|9483.1|9473.1|9474.4|9464.4|468
1653055200000|2022-05-20 14:00:00|9475.4|9465.4|9459.6|9449.6|9478.6|9468.6|9458.4|9448.4|423
1653055500000|2022-05-20 14:05:00|9460.1|9450.1|9443.4|9433.4|9460.1|9450.1|9437.4|9427.4|465
1653055800000|2022-05-20 14:10:00|9443.1|9433.1|9458.4|9448.4|9458.4|9448.4|9438.6|9428.6|454
1653056100000|2022-05-20 14:15:00|9459.1|9449.1|9469.6|9459.6|9472.9|9462.9|9456.9|9446.9|358
1653056400000|2022-05-20 14:20:00|9469.9|9459.9|9466.9|9456.9|9472.1|9462.1|9457.1|9447.1|422
1653056700000|2022-05-20 14:25:00|9467.1|9457.1|9458.6|9448.6|9469.9|9459.9|9458.6|9448.6|371
1653057000000|2022-05-20 14:30:00|9458.1|9448.1|9461.6|9451.6|9469.6|9459.6|9452.6|9442.6|437
1653057300000|2022-05-20 14:35:00|9461.1|9451.1|9461.6|9451.6|9464.1|9454.1|9453.1|9443.1|503
1653057600000|2022-05-20 14:40:00|9461.9|9451.9|9462.9|9452.9|9464.4|9454.4|9455.4|9445.4|407
1653057900000|2022-05-20 14:45:00|9462.6|9452.6|9445.9|9435.9|9462.6|9452.6|9444.6|9434.6|381
1653058200000|2022-05-20 14:50:00|9445.6|9435.6|9445.9|9435.9|9452.4|9442.4|9442.6|9432.6|317
1653058500000|2022-05-20 14:55:00|9445.6|9435.6|9436.4|9426.4|9445.9|9435.9|9427.1|9417.1|396
1653058800000|2022-05-20 15:00:00|9436.6|9426.6|9429.4|9419.4|9437.6|9427.6|9428.4|9418.4|407
1653059100000|2022-05-20 15:05:00|9429.6|9419.6|9435.9|9425.9|9439.1|9429.1|9424.9|9414.9|446
1653059400000|2022-05-20 15:10:00|9435.4|9425.4|9434.1|9424.1|9435.6|9425.6|9419.9|9409.9|365
1653059700000|2022-05-20 15:15:00|9434.6|9424.6|9434.9|9424.9|9435.6|9425.6|9426.6|9416.6|366
1653060000000|2022-05-20 15:20:00|9435.6|9425.6|9423.9|9413.9|9436.9|9426.9|9418.6|9408.6|338
1653060300000|2022-05-20 15:25:00|9424.1|9414.1|9419.1|9409.1|9431.4|9421.4|9418.9|9408.9|422
1653060600000|2022-05-20 15:30:00|9418.6|9408.6|9428.4|9418.4|9433.6|9423.6|9417.9|9407.3|364
1653060900000|2022-05-20 15:35:00|9428.6|9418.6|9422.1|9412.1|9428.6|9418.6|9412.4|9402.4|342
1653061200000|2022-05-20 15:40:00|9422.9|9412.9|9423.1|9413.1|9434.4|9424.4|9417.4|9405.9|367
1653061500000|2022-05-20 15:45:00|9423.3|9413.3|9429.1|9419.1|9431.1|9421.1|9422.8|9412.8|300
1653061800000|2022-05-20 15:50:00|9429.4|9419.4|9426.4|9416.4|9431.9|9421.9|9423.4|9413.4|261
1653062100000|2022-05-20 15:55:00|9426.6|9416.6|9415.6|9405.6|9427.6|9417.6|9413.4|9403.4|284
1653062400000|2022-05-20 16:00:00|9415.4|9405.4|9397.4|9387.4|9415.4|9405.4|9392.3|9378.3|432
1653062700000|2022-05-20 16:05:00|9397.1|9387.1|9394.6|9384.6|9409.9|9399.9|9393.4|9383.4|291
1653063000000|2022-05-20 16:10:00|9394.1|9384.1|9398.6|9388.6|9406.4|9396.4|9386.4|9376.4|387
1653063300000|2022-05-20 16:15:00|9398.9|9388.9|9398.6|9388.6|9404.9|9394.9|9391.4|9381.4|321
1653063600000|2022-05-20 16:20:00|9398.9|9388.9|9400.4|9390.4|9407.1|9397.1|9396.6|9386.6|390
1653063900000|2022-05-20 16:25:00|9400.9|9390.9|9400.9|9390.9|9402.4|9392.4|9391.1|9381.1|268
1653064200000|2022-05-20 16:30:00|9400.1|9390.1|9397.1|9387.1|9408.4|9398.4|9396.9|9386.9|221
1653064500000|2022-05-20 16:35:00|9396.9|9386.9|9398.1|9388.1|9399.4|9389.4|9389.4|9379.4|297
1653064800000|2022-05-20 16:40:00|9397.9|9387.9|9385.9|9375.9|9397.9|9387.9|9385.6|9375.6|282
1653065100000|2022-05-20 16:45:00|9385.6|9375.6|9398.4|9388.4|9398.9|9388.9|9379.9|9369.9|345
1653065400000|2022-05-20 16:50:00|9398.6|9388.6|9397.9|9387.9|9401.6|9391.6|9392.6|9382.6|384
1653065700000|2022-05-20 16:55:00|9398.1|9388.1|9414.4|9404.4|9419.8|9409.8|9397.9|9387.9|447
1653264000000|2022-05-23 00:00:00|9438.1|9416.1|9486.1|9476.1|9489.8|9476.4|9438.1|9416.1|78
1653264300000|2022-05-23 00:05:00|9485.8|9475.8|9489.3|9479.3|9494.1|9484.1|9481.5|9471.5|151
1653264600000|2022-05-23 00:10:00|9489.5|9479.5|9502.5|9492.5|9503.5|9493.5|9489.5|9479.5|122
1653264900000|2022-05-23 00:15:00|9502.3|9492.3|9509|9499|9510|9500|9499.8|9489.8|139
1653265200000|2022-05-23 00:20:00|9508.8|9498.8|9526.5|9516.5|9535.8|9525.8|9507.3|9497.3|206
1653265500000|2022-05-23 00:25:00|9526.3|9516.3|9525.3|9515.3|9528.8|9518.8|9525|9515|90
1653265800000|2022-05-23 00:30:00|9525|9515|9526.5|9516.5|9527.3|9517.3|9518.5|9508.5|114
1653266100000|2022-05-23 00:35:00|9526.8|9516.8|9519.3|9509.3|9533.5|9521|9518|9508|147
1653266400000|2022-05-23 00:40:00|9519.5|9509.5|9520|9510|9521.5|9511.5|9517|9507|121
1653266700000|2022-05-23 00:45:00|9520.3|9510.3|9520.5|9510.5|9526.4|9512.3|9518|9506.4|138
1653267000000|2022-05-23 00:50:00|9521|9511|9514|9504|9521|9511|9513.8|9503.8|135
1653267300000|2022-05-23 00:55:00|9514.3|9504.3|9515.8|9505.8|9517.3|9507.3|9509|9499|195
1653267600000|2022-05-23 01:00:00|9515.5|9505.5|9498.3|9488.3|9516.5|9506.5|9495|9478.1|514
1653267900000|2022-05-23 01:05:00|9497.8|9487.8|9489|9479|9504|9494|9486|9476|258
1653268200000|2022-05-23 01:10:00|9488.8|9478.8|9493|9483|9496|9484|9487.5|9476|260
1653268500000|2022-05-23 01:15:00|9493.3|9483.3|9492.3|9482.3|9498.1|9484|9490.3|9478.1|291
1653268800000|2022-05-23 01:20:00|9492|9482|9486.5|9476.5|9498.4|9484.5|9484.5|9474.5|264
1653269100000|2022-05-23 01:25:00|9486.8|9476.8|9491.3|9481.3|9491.3|9481.3|9486|9471.1|143
1653269400000|2022-05-23 01:30:00|9491|9481|9480.5|9470.5|9491.3|9481.3|9480|9470|213
1653269700000|2022-05-23 01:35:00|9480.3|9470.3|9488|9478|9488.3|9478.3|9476|9466|196
1653270000000|2022-05-23 01:40:00|9487.8|9477.8|9487.8|9477.8|9489.3|9479.3|9480.5|9470.5|171
1653270300000|2022-05-23 01:45:00|9488|9478|9483.5|9473.5|9492.9|9478.3|9481.5|9471.5|198
1653270600000|2022-05-23 01:50:00|9483.3|9473.3|9472.5|9462.5|9485.8|9475.8|9471.5|9461.5|222
1653270900000|2022-05-23 01:55:00|9472.3|9462.3|9469|9459|9472.3|9462.3|9464|9454|263
1653271200000|2022-05-23 02:00:00|9468.5|9458.5|9468|9458|9476.5|9466.5|9467|9457|284
1653271500000|2022-05-23 02:05:00|9467.8|9457.8|9466.8|9456.8|9472.4|9460.3|9464.3|9452.4|241
1653271800000|2022-05-23 02:10:00|9467|9457|9470|9460|9473|9463|9463.8|9453.8|296
1653272100000|2022-05-23 02:15:00|9469.8|9459.8|9466.8|9456.8|9472.3|9462.3|9463.5|9453.5|139
1653272400000|2022-05-23 02:20:00|9466.5|9456.5|9477.3|9467.3|9477.3|9467.3|9465.3|9455.3|141
1653272700000|2022-05-23 02:25:00|9476.8|9466.8|9472|9462|9477.5|9467.5|9469.8|9459.8|109
1653273000000|2022-05-23 02:30:00|9471.5|9461.5|9472.8|9462.8|9474.3|9464.3|9469|9459|234
1653273300000|2022-05-23 02:35:00|9473|9463|9476.8|9466.8|9481.5|9471.5|9472|9462|194
1653273600000|2022-05-23 02:40:00|9477.3|9467.3|9467.8|9457.8|9478.5|9468.5|9467.8|9457.8|148
1653273900000|2022-05-23 02:45:00|9467.5|9457.5|9467.3|9457.3|9474.5|9464.5|9465|9455|186
1653274200000|2022-05-23 02:50:00|9467|9457|9468.3|9458.3|9468.3|9458.3|9459|9449|127
1653274500000|2022-05-23 02:55:00|9467.8|9457.8|9476|9466|9482.1|9468|9466|9456|189
1653274800000|2022-05-23 03:00:00|9476.3|9466.3|9488|9478|9488.3|9478.3|9476.3|9466.3|198
1653275100000|2022-05-23 03:05:00|9487.8|9477.8|9484|9474|9493|9481.8|9482.5|9470.5|197
1653275400000|2022-05-23 03:10:00|9484.3|9474.3|9481|9471|9485.4|9474.3|9477.3|9465.4|111
1653275700000|2022-05-23 03:15:00|9480.8|9470.8|9472.5|9462.5|9487|9473.5|9470.8|9460.8|121
1653276000000|2022-05-23 03:20:00|9472|9462|9462.5|9452.5|9473.5|9463.5|9462.3|9452.3|116
1653276300000|2022-05-23 03:25:00|9462.3|9452.3|9472|9462|9475|9465|9458.5|9448.5|189
1653276600000|2022-05-23 03:30:00|9471.5|9461.5|9473|9463|9474.5|9464.5|9467|9457|170
1653276900000|2022-05-23 03:35:00|9472.3|9462.3|9466|9456|9472.8|9462.8|9465|9455|102
1653277200000|2022-05-23 03:40:00|9466.3|9456.3|9468|9458|9471|9461|9462.3|9452.3|130
1653277500000|2022-05-23 03:45:00|9468.3|9458.3|9468|9458|9470.5|9460.5|9467|9457|89
1653277800000|2022-05-23 03:50:00|9467.8|9457.8|9469.5|9459.5|9470.5|9460.5|9467.3|9457.3|75
1653278100000|2022-05-23 03:55:00|9469.3|9459.3|9471.8|9461.8|9473.8|9463.8|9469.3|9459.3|59
1653278400000|2022-05-23 04:00:00|9472|9462|9471.3|9461.3|9472.3|9462.3|9470|9460|66
1653278700000|2022-05-23 04:05:00|9471.5|9461.5|9471.5|9461.5|9472.3|9462.3|9470.3|9460.3|54
1653279000000|2022-05-23 04:10:00|9471.3|9461.3|9477.3|9467.3|9479.3|9469.3|9470.8|9460.8|78
1653279300000|2022-05-23 04:15:00|9477.8|9467.8|9477.5|9467.5|9479.3|9469.3|9475|9465|92
1653279600000|2022-05-23 04:20:00|9477.8|9467.8|9474|9464|9478|9468|9471|9461|74
1653279900000|2022-05-23 04:25:00|9473.8|9463.8|9477.8|9467.8|9479|9467.8|9473|9457.6|72
1653280200000|2022-05-23 04:30:00|9477.5|9467.5|9479.8|9469.8|9479.8|9469.8|9476.8|9466.8|27
1653280500000|2022-05-23 04:35:00|9479.5|9469.5|9475|9465|9479.8|9469.8|9474|9464|19
1653280800000|2022-05-23 04:40:00|9474.8|9464.8|9472.3|9462.3|9475|9465|9471.3|9461.3|81
1653281100000|2022-05-23 04:45:00|9472.8|9462.8|9470.3|9460.3|9472.8|9462.8|9468|9458|83
1653281400000|2022-05-23 04:50:00|9470.5|9460.5|9468.8|9458.8|9471|9461|9467.8|9457.8|83
1653281700000|2022-05-23 04:55:00|9469|9459|9470|9460|9470.5|9460.5|9467.5|9457.5|62
1653282000000|2022-05-23 05:00:00|9469.8|9459.8|9472.3|9462.3|9472.8|9462.8|9464|9454|95
1653282300000|2022-05-23 05:05:00|9472.5|9462.5|9482.8|9472.8|9485|9475|9471.8|9461.8|128
1653282600000|2022-05-23 05:10:00|9482.5|9472.5|9477|9467|9482.5|9472.5|9475.3|9465.3|61
1653282900000|2022-05-23 05:15:00|9476.5|9466.5|9479.3|9469.3|9483.9|9473.5|9476|9463.9|135
1653283200000|2022-05-23 05:20:00|9478.8|9468.8|9482.8|9472.8|9482.8|9472.8|9476|9466|127
1653283500000|2022-05-23 05:25:00|9483|9473|9482|9472|9491.3|9479.5|9477.8|9467.8|161
1653283800000|2022-05-23 05:30:00|9482.3|9472.3|9472.5|9462.5|9483.3|9473.3|9469.3|9459.3|240
1653284100000|2022-05-23 05:35:00|9472|9462|9473|9463|9474.8|9464.8|9464.5|9454.5|204
1653284400000|2022-05-23 05:40:00|9472.8|9462.8|9469|9459|9473.5|9463.5|9466.8|9456.8|244
1653284700000|2022-05-23 05:45:00|9469.3|9459.3|9502|9492|9503.3|9493.3|9469.3|9459.3|247
1653285000000|2022-05-23 05:50:00|9501.8|9491.8|9504.5|9494.5|9504.5|9494.5|9498|9488|257
1653285300000|2022-05-23 05:55:00|9504.3|9494.3|9495.3|9485.3|9512.8|9502.8|9494|9484|354
1653285600000|2022-05-23 06:00:00|9495.5|9485.5|9495.3|9485.3|9498|9487|9487|9477|409
1653285900000|2022-05-23 06:05:00|9495.5|9485.5|9497.8|9487.8|9499|9489|9488.3|9478.3|290
1653286200000|2022-05-23 06:10:00|9497.5|9487.5|9502.8|9492.8|9504|9494|9495|9485|220
1653286500000|2022-05-23 06:15:00|9502.5|9492.5|9512.5|9502.5|9514.5|9504.5|9497.8|9487.8|217
1653286800000|2022-05-23 06:20:00|9512.3|9502.3|9504.5|9494.5|9514.3|9504.3|9502.5|9492.5|245
1653287100000|2022-05-23 06:25:00|9504.8|9494.8|9496|9486|9505.5|9495.5|9490.5|9480.5|284
1653287400000|2022-05-23 06:30:00|9495.8|9485.8|9500.5|9490.5|9500.8|9490.8|9495.3|9485.3|172
1653287700000|2022-05-23 06:35:00|9500.3|9490.3|9501.8|9491.8|9511|9501|9495.3|9485.3|251
1653288000000|2022-05-23 06:40:00|9502.3|9492.3|9508|9498|9513.5|9503.5|9502.3|9492.3|163
1653288300000|2022-05-23 06:45:00|9508.3|9498.3|9513.8|9503.8|9517.3|9507.3|9508.3|9498.3|157
1653288600000|2022-05-23 06:50:00|9514|9504|9508|9498|9515.8|9505.8|9507.3|9497.3|193
1653288900000|2022-05-23 06:55:00|9507.5|9497.5|9502.6|9492.6|9511.6|9501.6|9502.1|9492.1|240
1653289200000|2022-05-23 07:00:00|9502.4|9492.4|9501.1|9491.1|9506.4|9496.4|9498.4|9488.4|231
1653289500000|2022-05-23 07:05:00|9501.4|9491.4|9502.9|9492.9|9504.6|9494.6|9497.1|9487.1|205
1653289800000|2022-05-23 07:10:00|9503.1|9493.1|9494.1|9484.1|9504.4|9494.4|9493.6|9483.6|241
1653290100000|2022-05-23 07:15:00|9494.4|9484.4|9487.6|9477.6|9496.4|9486.4|9485.6|9475.6|158
1653290400000|2022-05-23 07:20:00|9487.1|9477.1|9474.9|9464.9|9492.6|9482.6|9474.9|9464.9|164
1653290700000|2022-05-23 07:25:00|9474.4|9464.4|9472.6|9462.6|9475.6|9465.6|9468.9|9458.9|218
1653291000000|2022-05-23 07:30:00|9472.9|9462.9|9474.6|9464.6|9482.4|9472.4|9470.9|9460.9|206
1653291300000|2022-05-23 07:35:00|9474.4|9464.4|9467.1|9457.1|9474.6|9464.6|9456.1|9446.1|218
1653291600000|2022-05-23 07:40:00|9466.9|9456.9|9446|9436|9467.1|9457.1|9436.3|9424.1|236
1653291900000|2022-05-23 07:45:00|9449.1|9429.1|9454.4|9444.4|9454.4|9444.4|9438.3|9428.3|217
1653292200000|2022-05-23 07:50:00|9453.9|9443.9|9458.4|9448.4|9461.4|9451.4|9452.9|9442.9|151
1653292500000|2022-05-23 07:55:00|9458.1|9448.1|9461.9|9451.9|9462.6|9452.6|9455.1|9445.1|188
1653292800000|2022-05-23 08:00:00|9462.1|9452.1|9484.1|9474.1|9488.6|9478.6|9462.1|9452.1|305
1653293100000|2022-05-23 08:05:00|9484.4|9474.4|9490.4|9480.4|9495.6|9485.6|9477.9|9467.9|182
1653293400000|2022-05-23 08:10:00|9490.1|9480.1|9475.9|9465.9|9493.4|9483.4|9468.9|9458.9|194
1653293700000|2022-05-23 08:15:00|9475.6|9465.6|9477.6|9467.6|9488.9|9478.9|9471.9|9461.9|341
1653294000000|2022-05-23 08:20:00|9478.1|9468.1|9487.6|9477.6|9489.1|9479.1|9474.4|9464.4|280
1653294300000|2022-05-23 08:25:00|9487.9|9477.9|9472.4|9462.4|9488.6|9478.6|9468.9|9458.9|421
1653294600000|2022-05-23 08:30:00|9472.1|9462.1|9448.4|9438.4|9472.1|9462.1|9448.4|9438.4|312
1653294900000|2022-05-23 08:35:00|9448.9|9438.9|9420.9|9410.9|9448.9|9438.9|9408.3|9393.9|391
1653295200000|2022-05-23 08:40:00|9421.1|9411.1|9430.9|9420.9|9433.9|9423.9|9415.8|9405.8|249
1653295500000|2022-05-23 08:45:00|9430.6|9420.6|9442.4|9432.4|9442.4|9432.4|9430.6|9420.6|193
1653295800000|2022-05-23 08:50:00|9442.6|9432.6|9451.9|9441.9|9451.9|9441.9|9439.4|9429.4|261
1653296100000|2022-05-23 08:55:00|9451.6|9441.6|9451.1|9441.1|9459.6|9449.6|9446.1|9436.1|235
1653296400000|2022-05-23 09:00:00|9451.4|9441.4|9453.1|9443.1|9457.4|9447.4|9445.8|9435.8|189
1653296700000|2022-05-23 09:05:00|9453.4|9443.4|9465.1|9455.1|9468.9|9458.9|9453.1|9443.1|285
1653297000000|2022-05-23 09:10:00|9464.6|9454.6|9470.9|9460.9|9473.9|9463.9|9461.4|9451.4|301
1653297300000|2022-05-23 09:15:00|9471.1|9461.1|9465.6|9455.6|9471.6|9461.6|9462.4|9452.4|309
1653297600000|2022-05-23 09:20:00|9465.1|9455.1|9472.1|9462.1|9473.4|9463.4|9462.9|9452.9|173
1653297900000|2022-05-23 09:25:00|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9463.1|9453.1|172
1653298200000|2022-05-23 09:30:00|9471.9|9461.9|9471.9|9461.9|9477.1|9467.1|9469.1|9459.1|157
1653298500000|2022-05-23 09:35:00|9471.6|9461.6|9482.1|9472.1|9484.4|9474.4|9471.6|9461.6|219
1653298800000|2022-05-23 09:40:00|9481.9|9471.9|9490.1|9480.1|9491.6|9481.6|9481.6|9471.6|167
1653299100000|2022-05-23 09:45:00|9489.9|9479.9|9478.4|9468.4|9494.1|9484.1|9477.4|9467.4|240
1653299400000|2022-05-23 09:50:00|9478.6|9468.6|9472.1|9462.1|9479.4|9469.4|9466.6|9456.6|166
1653299700000|2022-05-23 09:55:00|9472.4|9462.4|9466.6|9456.6|9476.1|9466.1|9460.1|9450.1|162
1653300000000|2022-05-23 10:00:00|9466.4|9456.4|9466.6|9456.6|9471.4|9461.4|9464.4|9454.4|156
1653300300000|2022-05-23 10:05:00|9466.4|9456.4|9465.1|9455.1|9469.1|9459.1|9463.1|9453.1|199
1653300600000|2022-05-23 10:10:00|9464.9|9454.9|9462.4|9452.4|9472.4|9462.4|9460.9|9450.9|121
1653300900000|2022-05-23 10:15:00|9462.6|9452.6|9454.4|9444.4|9463.1|9453.1|9450.3|9440.3|139
1653301200000|2022-05-23 10:20:00|9454.1|9444.1|9450.1|9440.1|9455.4|9445.4|9447.6|9437.6|189
1653301500000|2022-05-23 10:25:00|9450.4|9440.4|9452.1|9442.1|9456.4|9446.4|9449.6|9439.6|192
1653301800000|2022-05-23 10:30:00|9452.9|9442.9|9454.6|9444.6|9456.6|9446.6|9447.1|9437.1|143
1653302100000|2022-05-23 10:35:00|9454.9|9444.9|9441.6|9431.6|9455.6|9445.6|9437.9|9427.9|228
1653302400000|2022-05-23 10:40:00|9441.9|9431.9|9458.4|9448.4|9463.4|9453.4|9440.9|9430.9|201
1653302700000|2022-05-23 10:45:00|9458.6|9448.6|9476.6|9466.6|9477.6|9467.6|9457.9|9447.9|246
1653303000000|2022-05-23 10:50:00|9477.1|9467.1|9478.9|9468.9|9479.1|9469.1|9468.4|9458.4|217
1653303300000|2022-05-23 10:55:00|9478.6|9468.6|9491.1|9481.1|9495.6|9485.6|9475.1|9465.1|295
1653303600000|2022-05-23 11:00:00|9491.4|9481.4|9488.4|9478.4|9493.6|9483.6|9479.4|9469.4|299
1653303900000|2022-05-23 11:05:00|9488.1|9478.1|9489.4|9479.4|9489.4|9479.4|9482.6|9472.6|220
1653304200000|2022-05-23 11:10:00|9489.6|9479.6|9502.9|9492.9|9510.6|9500.6|9489.4|9479.4|227
1653304500000|2022-05-23 11:15:00|9503.9|9493.9|9497.1|9487.1|9504.4|9494.4|9488.9|9478.9|229
1653304800000|2022-05-23 11:20:00|9497.6|9487.6|9493.9|9483.9|9498.9|9488.9|9487.6|9477.6|197
1653305100000|2022-05-23 11:25:00|9494.6|9484.6|9486.1|9476.1|9495.4|9485.4|9485.4|9475.4|217
1653305400000|2022-05-23 11:30:00|9486.4|9476.4|9481.1|9471.1|9506.9|9496.9|9480.6|9470.6|309
1653305700000|2022-05-23 11:35:00|9481.6|9471.6|9490.9|9480.9|9491.9|9481.9|9481.6|9471.6|175
1653306000000|2022-05-23 11:40:00|9490.6|9480.6|9481.9|9471.9|9490.6|9480.6|9481.9|9471.9|140
1653306300000|2022-05-23 11:45:00|9482.4|9472.4|9491.9|9481.9|9491.9|9481.9|9481.6|9471.6|194
1653306600000|2022-05-23 11:50:00|9491.6|9481.6|9493.1|9483.1|9501.6|9491.6|9488.1|9478.1|246
1653306900000|2022-05-23 11:55:00|9493.4|9483.4|9493.1|9483.1|9495.4|9485.4|9486.1|9476.1|237
1653307200000|2022-05-23 12:00:00|9494.4|9484.4|9512.1|9502.1|9514.6|9504.6|9491.6|9481.6|259
1653307500000|2022-05-23 12:05:00|9512.4|9502.4|9535.1|9525.1|9552.3|9542.3|9512.4|9502.4|430
1653307800000|2022-05-23 12:10:00|9535.6|9525.6|9544.9|9534.9|9548.4|9538.4|9534.9|9524.9|307
1653308100000|2022-05-23 12:15:00|9544.6|9534.6|9533.4|9523.4|9547.6|9537.6|9533.1|9523.1|254
1653308400000|2022-05-23 12:20:00|9534.6|9524.6|9530.9|9520.9|9538.6|9528.6|9525.1|9515.1|310
1653308700000|2022-05-23 12:25:00|9531.4|9521.4|9530.6|9520.6|9539.1|9529.1|9527.9|9517.9|265
1653309000000|2022-05-23 12:30:00|9530.4|9520.4|9523.9|9513.9|9530.4|9520.4|9516.1|9506.1|227
1653309300000|2022-05-23 12:35:00|9523.6|9513.6|9523.6|9513.6|9531.4|9521.4|9522.1|9512.1|188
1653309600000|2022-05-23 12:40:00|9523.9|9513.9|9525.1|9515.1|9530.6|9520.6|9521.4|9511.4|233
1653309900000|2022-05-23 12:45:00|9525.4|9515.4|9529.1|9519.1|9530.4|9520.4|9523.9|9513.9|254
1653310200000|2022-05-23 12:50:00|9529.4|9519.4|9542.4|9532.4|9548.8|9538.4|9529.4|9519.4|255
1653310500000|2022-05-23 12:55:00|9543.1|9533.1|9537.4|9527.4|9543.9|9533.9|9531.1|9521.1|278
1653310800000|2022-05-23 13:00:00|9537.6|9527.6|9529.9|9519.9|9541.6|9531.6|9528.1|9518.1|462
1653311100000|2022-05-23 13:05:00|9531.6|9521.6|9530.1|9520.1|9537.9|9527.9|9524.6|9514.6|263
1653311400000|2022-05-23 13:10:00|9529.6|9519.6|9521|9511|9530.9|9520.9|9512.4|9502.4|266
1653311700000|2022-05-23 13:15:00|9520.9|9510.9|9502.9|9492.9|9521.4|9511.4|9501.6|9491.6|309
1653312000000|2022-05-23 13:20:00|9503.1|9493.1|9522.9|9512.9|9523.6|9513.6|9499.9|9489.9|303
1653312300000|2022-05-23 13:25:00|9523.1|9513.1|9512.4|9502.4|9524.9|9514.9|9510.9|9500.9|363
1653312600000|2022-05-23 13:30:00|9512.6|9502.6|9523.9|9513.9|9524.1|9514.1|9508.9|9498.9|501
1653312900000|2022-05-23 13:35:00|9524.1|9514.1|9500.4|9490.4|9524.4|9514.4|9497.4|9487.4|471
1653313200000|2022-05-23 13:40:00|9500.1|9490.1|9501.9|9491.9|9511.6|9501.6|9492.1|9482.1|550
1653313500000|2022-05-23 13:45:00|9501.6|9491.6|9518.6|9508.6|9520.4|9510.4|9500.6|9490.6|417
1653313800000|2022-05-23 13:50:00|9518.9|9508.9|9518.9|9508.9|9523.9|9513.9|9516.1|9506.1|374
1653314100000|2022-05-23 13:55:00|9518.4|9508.4|9523.1|9513.1|9524.4|9514.4|9517.4|9507.4|386
1653314400000|2022-05-23 14:00:00|9523.4|9513.4|9518.4|9508.4|9524.1|9514.1|9515.4|9505.4|452
1653314700000|2022-05-23 14:05:00|9518.6|9508.6|9521.9|9511.9|9524.1|9514.1|9512.9|9502.9|411
1653315000000|2022-05-23 14:10:00|9521.6|9511.6|9528.9|9518.9|9529.9|9519.9|9518.9|9508.9|332
1653315300000|2022-05-23 14:15:00|9529.1|9519.1|9537.6|9527.6|9543.9|9533.9|9526.1|9516.1|404
1653315600000|2022-05-23 14:20:00|9537.9|9527.9|9539.1|9529.1|9539.6|9529.6|9528.4|9518.4|431
1653315900000|2022-05-23 14:25:00|9539.4|9529.4|9538.6|9528.6|9541.1|9531.1|9523.9|9513.9|506
1653316200000|2022-05-23 14:30:00|9539.6|9529.6|9530.1|9520.1|9540.1|9530.1|9528.1|9518.1|444
1653316500000|2022-05-23 14:35:00|9529.6|9519.6|9532.4|9522.4|9535.9|9525.9|9527.9|9517.9|357
1653316800000|2022-05-23 14:40:00|9532.6|9522.6|9544.6|9534.6|9545.1|9535.1|9530.6|9520.6|422
1653317100000|2022-05-23 14:45:00|9545.1|9535.1|9532.1|9522.1|9545.6|9535.6|9531.9|9521.9|426
1653317400000|2022-05-23 14:50:00|9531.9|9521.9|9531.9|9521.9|9532.9|9522.9|9520.9|9510.9|473
1653317700000|2022-05-23 14:55:00|9531.4|9521.4|9532.1|9522.1|9535.1|9525.1|9527.6|9517.6|431
1653318000000|2022-05-23 15:00:00|9532.4|9522.4|9546.4|9536.4|9546.6|9536.6|9528.9|9518.9|406
1653318300000|2022-05-23 15:05:00|9546.6|9536.6|9542.9|9532.9|9549.4|9539.4|9539.1|9529.1|325
1653318600000|2022-05-23 15:10:00|9543.1|9533.1|9548.1|9538.1|9548.9|9538.9|9537.6|9527.6|388
1653318900000|2022-05-23 15:15:00|9548.6|9538.6|9543.1|9533.1|9548.9|9538.9|9539.9|9529.9|344
1653319200000|2022-05-23 15:20:00|9542.9|9532.9|9539.4|9529.4|9544.6|9534.6|9536.6|9526.6|290
1653319500000|2022-05-23 15:25:00|9539.6|9529.6|9544.9|9534.9|9546.4|9536.4|9539.1|9529.1|219
1653319800000|2022-05-23 15:30:00|9543.9|9533.9|9547.6|9537.6|9549.6|9539.6|9542.4|9532.4|314
1653320100000|2022-05-23 15:35:00|9548.1|9538.1|9550.6|9540.6|9553.6|9543.6|9547.4|9537.4|252
1653320400000|2022-05-23 15:40:00|9550.9|9540.9|9553.9|9543.9|9561.4|9551.4|9547.9|9537.9|278
1653320700000|2022-05-23 15:45:00|9553.6|9543.6|9549.6|9539.6|9556.9|9546.9|9549.1|9539.1|317
1653321000000|2022-05-23 15:50:00|9549.9|9539.9|9544.6|9534.6|9552.6|9542.6|9540.6|9530.6|296
1653321300000|2022-05-23 15:55:00|9544.4|9534.4|9550.9|9540.9|9554.1|9544.1|9541.6|9531.6|247
1653321600000|2022-05-23 16:00:00|9551.1|9541.1|9558.4|9548.4|9559.6|9549.6|9550.9|9540.9|262
1653321900000|2022-05-23 16:05:00|9558.6|9548.6|9559.4|9549.4|9559.6|9549.6|9556.6|9546.6|169
1653322200000|2022-05-23 16:10:00|9558.9|9548.9|9560.6|9550.6|9562.6|9552.6|9558.1|9548.1|239
1653322500000|2022-05-23 16:15:00|9560.1|9550.1|9555.1|9545.1|9561.9|9551.9|9551.4|9541.4|290
1653322800000|2022-05-23 16:20:00|9555.4|9545.4|9559.4|9549.4|9560.9|9550.9|9552.4|9542.4|266
1653323100000|2022-05-23 16:25:00|9559.1|9549.1|9557.9|9547.9|9562.4|9552.4|9555.9|9545.9|245
1653323400000|2022-05-23 16:30:00|9558.1|9548.1|9554.6|9544.6|9558.9|9548.9|9553.1|9543.1|325
1653323700000|2022-05-23 16:35:00|9554.1|9544.1|9562.6|9552.6|9562.6|9552.6|9553.6|9543.6|258
1653324000000|2022-05-23 16:40:00|9563.6|9553.6|9569.1|9559.1|9569.1|9559.1|9562.4|9552.4|268
1653324300000|2022-05-23 16:45:00|9569.4|9559.4|9558.9|9548.9|9569.4|9559.4|9558.4|9548.4|264
1653324600000|2022-05-23 16:50:00|9558.6|9548.6|9549.9|9539.9|9560.4|9550.4|9549.4|9539.4|262
1653324900000|2022-05-23 16:55:00|9550.1|9540.1|9552.1|9542.1|9559.1|9549.1|9549.3|9539.3|307
1653350400000|2022-05-24 00:00:00|9523.1|9503.1|9518.4|9508.4|9524.9|9508.8|9515.9|9503.1|60
1653350700000|2022-05-24 00:05:00|9518.3|9508.3|9524.6|9514.6|9525.8|9515.8|9517.9|9507.9|150
1653351000000|2022-05-24 00:10:00|9524.9|9514.9|9528.4|9518.4|9528.9|9518.9|9521.8|9511.8|123
1653351300000|2022-05-24 00:15:00|9528.6|9518.6|9529.9|9519.9|9534|9524|9525.5|9515.5|127
1653351600000|2022-05-24 00:20:00|9529.6|9519.6|9526.3|9516.3|9531|9521|9524.4|9514.4|112
1653351900000|2022-05-24 00:25:00|9526|9516|9522.4|9512.4|9527.3|9517.3|9519.5|9509.5|57
1653352200000|2022-05-24 00:30:00|9522|9512|9521|9511|9523|9513|9515.9|9505.9|153
1653352500000|2022-05-24 00:35:00|9521.3|9511.3|9522.8|9512.8|9523.3|9513.3|9521.3|9511.3|21
1653352800000|2022-05-24 00:40:00|9523|9513|9522.5|9512.5|9523|9513|9519.8|9509.8|124
1653353100000|2022-05-24 00:45:00|9522|9512|9525.5|9515.5|9525.5|9515.5|9519.5|9509.5|95
1653353400000|2022-05-24 00:50:00|9525.3|9515.3|9518.5|9508.5|9525.3|9515.3|9518.5|9508.5|120
1653353700000|2022-05-24 00:55:00|9518.8|9508.8|9514.8|9504.8|9518.8|9508.8|9513.5|9503.5|119
1653354000000|2022-05-24 01:00:00|9514.3|9504.3|9523.8|9513.8|9525.3|9515.3|9514.3|9504.3|350
1653354300000|2022-05-24 01:05:00|9523.5|9513.5|9528|9518|9529|9519|9514.8|9504.8|266
1653354600000|2022-05-24 01:10:00|9527.8|9517.8|9529.5|9519.5|9529.5|9519.5|9525.3|9515.3|246
1653354900000|2022-05-24 01:15:00|9529|9519|9539|9529|9539|9529|9522.3|9512.3|268
1653355200000|2022-05-24 01:20:00|9538.8|9528.8|9539|9529|9544.5|9534.5|9536.8|9522.4|249
1653355500000|2022-05-24 01:25:00|9538.8|9528.8|9541|9531|9543.5|9533.5|9536.5|9526.5|215
1653355800000|2022-05-24 01:30:00|9542.5|9532.5|9529.5|9519.5|9542.8|9532.8|9528|9515.4|318
1653356100000|2022-05-24 01:35:00|9529.8|9519.8|9536.8|9526.8|9537.8|9527.8|9528|9518|242
1653356400000|2022-05-24 01:40:00|9537|9527|9543|9533|9549.5|9539.5|9536.8|9526.8|247
1653356700000|2022-05-24 01:45:00|9543.3|9533.3|9533.3|9523.3|9545.3|9535.3|9532|9522|196
1653357000000|2022-05-24 01:50:00|9533|9523|9534.3|9524.3|9535|9525|9527.8|9517.8|218
1653357300000|2022-05-24 01:55:00|9534.8|9524.8|9524|9514|9534.8|9524.8|9521.8|9511.8|134
1653357600000|2022-05-24 02:00:00|9524.3|9514.3|9523.3|9513.3|9526.3|9516.3|9515.5|9505.5|195
1653357900000|2022-05-24 02:05:00|9523.8|9513.8|9528.3|9518.3|9528.5|9518.5|9523.5|9513.5|136
1653358200000|2022-05-24 02:10:00|9527.8|9517.8|9528.3|9518.3|9531|9521|9526.5|9516.5|146
1653358500000|2022-05-24 02:15:00|9528.5|9518.5|9516.5|9506.5|9528.5|9518.5|9514.8|9504.8|162
1653358800000|2022-05-24 02:20:00|9516.8|9506.8|9516|9506|9518|9508|9512.5|9502.5|125
1653359100000|2022-05-24 02:25:00|9515.8|9505.8|9504.3|9494.3|9516.5|9505.8|9501|9491|98
1653359400000|2022-05-24 02:30:00|9504.5|9494.5|9507.8|9497.8|9510|9500|9502.3|9492.3|178
1653359700000|2022-05-24 02:35:00|9508|9498|9512|9502|9515.3|9505.3|9506.5|9496.5|156
1653360000000|2022-05-24 02:40:00|9512.3|9502.3|9519|9509|9526|9516|9512.3|9502.3|133
1653360300000|2022-05-24 02:45:00|9518.8|9508.8|9512.3|9502.3|9519.3|9508.8|9512|9499.3|125
1653360600000|2022-05-24 02:50:00|9512|9502|9513|9503|9514.3|9504.3|9507.3|9497.3|160
1653360900000|2022-05-24 02:55:00|9511.5|9501.5|9506.8|9496.8|9513|9503|9505|9495|127
1653361200000|2022-05-24 03:00:00|9506.5|9496.5|9509.5|9499.5|9511.8|9501.8|9504.3|9494.3|173
1653361500000|2022-05-24 03:05:00|9509.3|9499.3|9510.8|9500.8|9510.8|9500.8|9504.3|9494.3|169
1653361800000|2022-05-24 03:10:00|9510.5|9500.5|9517.8|9507.8|9517.8|9507.8|9508.5|9498.5|119
1653362100000|2022-05-24 03:15:00|9517.5|9507.5|9516.5|9506.5|9518.3|9508.3|9514.5|9504.5|110
1653362400000|2022-05-24 03:20:00|9516.8|9506.8|9513.8|9503.8|9519|9509|9513.8|9503.8|120
1653362700000|2022-05-24 03:25:00|9513|9503|9512.8|9502.8|9517.3|9507.3|9511|9501|145
1653363000000|2022-05-24 03:30:00|9512.5|9502.5|9517.8|9507.8|9518.3|9508.3|9511|9501|118
1653363300000|2022-05-24 03:35:00|9518|9508|9517.3|9507.3|9520.5|9509|9515.5|9500.5|76
1653363600000|2022-05-24 03:40:00|9517.5|9507.5|9514.5|9504.5|9518|9508|9514.5|9504.5|50
1653363900000|2022-05-24 03:45:00|9514.8|9504.8|9516.3|9506.3|9518.8|9506.8|9512.3|9498.8|95
1653364200000|2022-05-24 03:50:00|9516.5|9506.5|9518.8|9508.8|9519.3|9509.3|9514.8|9504.8|57
1653364500000|2022-05-24 03:55:00|9518.5|9508.5|9514.8|9504.8|9519.5|9509.5|9513.3|9503.3|80
1653364800000|2022-05-24 04:00:00|9515.5|9505.5|9513.3|9503.3|9519|9507.3|9512|9499|74
1653365100000|2022-05-24 04:05:00|9513.5|9503.5|9515.8|9505.8|9515.8|9505.8|9513.3|9503.3|53
1653365400000|2022-05-24 04:10:00|9515.3|9505.3|9511.8|9501.8|9515.3|9505.3|9509.8|9499.8|43
1653365700000|2022-05-24 04:15:00|9511.5|9501.5|9510.3|9500.3|9511.5|9501.5|9509.8|9499.8|48
1653366000000|2022-05-24 04:20:00|9510|9500|9507.8|9497.8|9510.8|9500.8|9507|9497|42
1653366300000|2022-05-24 04:25:00|9508|9498|9508.3|9498.3|9509.5|9499.5|9506|9496|49
1653366600000|2022-05-24 04:30:00|9508|9498|9506.5|9496.5|9510|9500|9505.8|9495.8|56
1653366900000|2022-05-24 04:35:00|9506.3|9496.3|9503|9493|9511.4|9496.5|9501.3|9491.3|37
1653367200000|2022-05-24 04:40:00|9503.3|9493.3|9498.5|9488.5|9503.8|9493.8|9498.3|9488.3|38
1653367500000|2022-05-24 04:45:00|9498.8|9488.8|9489.5|9479.5|9498.8|9488.8|9488.5|9478.5|42
1653367800000|2022-05-24 04:50:00|9489|9479|9490.8|9480.8|9490.8|9480.8|9487.8|9477.8|56
1653368100000|2022-05-24 04:55:00|9491|9481|9488|9478|9491|9481|9487|9477|78
1653368400000|2022-05-24 05:00:00|9487|9477|9488.5|9478.5|9491|9481|9485.5|9475.5|85
1653368700000|2022-05-24 05:05:00|9488.3|9478.3|9482.8|9472.8|9489.3|9479.3|9480.5|9470.5|147
1653369000000|2022-05-24 05:10:00|9482.5|9472.5|9474.3|9464.3|9488.3|9478.3|9474|9464|184
1653369300000|2022-05-24 05:15:00|9473.5|9463.5|9476.5|9466.5|9476.8|9466.8|9471.8|9461.8|191
1653369600000|2022-05-24 05:20:00|9476.3|9466.3|9476|9466|9482|9469.5|9472|9461.8|147
1653369900000|2022-05-24 05:25:00|9475.8|9465.8|9484.3|9474.3|9484.5|9474.5|9474|9459.8|95
1653370200000|2022-05-24 05:30:00|9484.5|9474.5|9485.5|9475.5|9491.3|9481.3|9482.3|9472.3|238
1653370500000|2022-05-24 05:35:00|9485.8|9475.8|9482|9472|9491.1|9479|9481.8|9471.1|239
1653370800000|2022-05-24 05:40:00|9481.3|9471.3|9463.3|9453.3|9481.3|9471.3|9462|9452|225
1653371100000|2022-05-24 05:45:00|9463|9453|9463|9453|9477.5|9464.8|9461.3|9451.3|185
1653371400000|2022-05-24 05:50:00|9462.5|9452.5|9462.3|9452.3|9466|9455.5|9458|9446|162
1653371700000|2022-05-24 05:55:00|9462|9452|9463.3|9453.3|9466.8|9456.8|9460.8|9450.8|156
1653372000000|2022-05-24 06:00:00|9463|9453|9467.8|9457.8|9471.3|9461.3|9463|9453|222
1653372300000|2022-05-24 06:05:00|9468.3|9458.3|9464|9454|9469.3|9459.3|9462.5|9452.5|189
1653372600000|2022-05-24 06:10:00|9463.8|9453.8|9469.5|9459.5|9475.4|9463.5|9463.5|9453.5|195
1653372900000|2022-05-24 06:15:00|9469.8|9459.8|9471.8|9461.8|9477.8|9467.8|9468.3|9458.3|163
1653373200000|2022-05-24 06:20:00|9472|9462|9463.8|9453.8|9475|9465|9463.3|9453.3|160
1653373500000|2022-05-24 06:25:00|9464|9454|9462.8|9452.8|9467.3|9457.3|9457|9444.6|154
1653373800000|2022-05-24 06:30:00|9462.5|9452.5|9457.8|9447.8|9464|9454|9456.8|9446.8|160
1653374100000|2022-05-24 06:35:00|9457.5|9447.5|9428.8|9418.8|9457.5|9447.5|9428.8|9418.8|309
1653374400000|2022-05-24 06:40:00|9429.3|9419.3|9440.8|9430.8|9444|9434|9427.3|9417.3|252
1653374700000|2022-05-24 06:45:00|9441.3|9431.3|9435.3|9425.3|9442.3|9432.3|9430.8|9420.8|320
1653375000000|2022-05-24 06:50:00|9434.8|9424.8|9450|9440|9453.8|9443.8|9434.3|9424.3|244
1653375300000|2022-05-24 06:55:00|9449.8|9439.8|9446.9|9436.9|9450.9|9440.9|9443.1|9433.1|276
1653375600000|2022-05-24 07:00:00|9447.1|9437.1|9465.4|9455.4|9466.4|9456.4|9446.9|9436.9|274
1653375900000|2022-05-24 07:05:00|9465.1|9455.1|9470.4|9460.4|9475.9|9465.9|9461.6|9451.6|269
1653376200000|2022-05-24 07:10:00|9470.9|9460.9|9477.1|9467.1|9481.6|9471.6|9466.4|9456.4|209
1653376500000|2022-05-24 07:15:00|9476.9|9466.9|9478.4|9468.4|9492.8|9482.8|9473.6|9463.6|251
1653376800000|2022-05-24 07:20:00|9478.1|9468.1|9478.6|9468.6|9489.3|9479.3|9474.6|9464.6|227
1653377100000|2022-05-24 07:25:00|9478.9|9468.9|9481.3|9471.3|9483.9|9473.9|9472.9|9462.9|127
1653377400000|2022-05-24 07:30:00|9481.5|9471.5|9476.6|9466.6|9493.4|9483.4|9475.6|9465.6|231
1653377700000|2022-05-24 07:35:00|9476.4|9466.4|9476.1|9466.1|9481.6|9471.6|9467.4|9457.4|204
1653378000000|2022-05-24 07:40:00|9476.6|9466.6|9468.1|9458.1|9477.1|9467.1|9465.4|9455.4|186
1653378300000|2022-05-24 07:45:00|9467.6|9457.6|9462.1|9452.1|9468.6|9458.6|9460.1|9450.1|161
1653378600000|2022-05-24 07:50:00|9461.9|9451.9|9490.9|9480.9|9491.4|9481.4|9461.6|9451.6|192
1653378900000|2022-05-24 07:55:00|9491.1|9481.1|9503.4|9493.4|9503.4|9493.4|9490.1|9480.1|169
1653379200000|2022-05-24 08:00:00|9503.9|9493.9|9494.1|9484.1|9504.1|9494.1|9491.1|9481.1|233
1653379500000|2022-05-24 08:05:00|9494.4|9484.4|9488.1|9478.1|9494.9|9484.9|9485.9|9475.9|183
1653379800000|2022-05-24 08:10:00|9487.9|9477.9|9490.1|9480.1|9499.9|9489.9|9487.6|9477.6|180
1653380100000|2022-05-24 08:15:00|9490.9|9480.9|9475.9|9465.9|9491.6|9481.6|9471.9|9461.9|196
1653380400000|2022-05-24 08:20:00|9475.6|9465.6|9480.6|9470.6|9481.6|9471.6|9470.9|9460.9|156
1653380700000|2022-05-24 08:25:00|9480.4|9470.4|9475.4|9465.4|9483.1|9473.1|9471.1|9461.1|153
1653381000000|2022-05-24 08:30:00|9475.6|9465.6|9474.4|9464.4|9475.6|9465.6|9468.6|9458.6|276
1653381300000|2022-05-24 08:35:00|9474.1|9464.1|9478.1|9468.1|9482.9|9472.9|9471.1|9461.1|206
1653381600000|2022-05-24 08:40:00|9477.9|9467.9|9461.9|9451.9|9477.9|9467.9|9461.6|9451.6|158
1653381900000|2022-05-24 08:45:00|9462.9|9452.9|9462.4|9452.4|9466.1|9456.1|9456.9|9446.9|171
1653382200000|2022-05-24 08:50:00|9462.1|9452.1|9445.1|9435.1|9462.1|9452.1|9442.6|9432.6|199
1653382500000|2022-05-24 08:55:00|9443.4|9433.4|9450.4|9440.4|9451.4|9441.4|9432.1|9422.1|141
1653382800000|2022-05-24 09:00:00|9450.9|9440.9|9440.4|9430.4|9453.1|9443.1|9438.9|9428.9|180
1653383100000|2022-05-24 09:05:00|9440.1|9430.1|9449.9|9439.9|9452.9|9442.9|9433.1|9423.1|183
1653383400000|2022-05-24 09:10:00|9450.4|9440.4|9460.6|9450.6|9460.6|9450.6|9449.1|9439.1|125
1653383700000|2022-05-24 09:15:00|9460.9|9450.9|9459.6|9449.6|9469.1|9459.1|9459.6|9449.6|130
1653384000000|2022-05-24 09:20:00|9459.9|9449.9|9461.4|9451.4|9464.1|9454.1|9458.4|9448.4|174
1653384300000|2022-05-24 09:25:00|9461.6|9451.6|9450.1|9440.1|9461.6|9451.6|9447.6|9437.6|134
1653384600000|2022-05-24 09:30:00|9449.9|9439.9|9448.1|9438.1|9451.6|9441.6|9445.1|9435.1|157
1653384900000|2022-05-24 09:35:00|9447.9|9437.9|9453.1|9443.1|9457.9|9447.9|9447.6|9437.6|183
1653385200000|2022-05-24 09:40:00|9453.4|9443.4|9448.9|9438.9|9455.4|9445.4|9446.1|9436.1|115
1653385500000|2022-05-24 09:45:00|9448.6|9438.6|9452.4|9442.4|9459.9|9449.9|9448.6|9438.6|165
1653385800000|2022-05-24 09:50:00|9452.1|9442.1|9439.4|9429.4|9454.4|9444.4|9436.1|9426.1|124
1653386100000|2022-05-24 09:55:00|9439.1|9429.1|9446.4|9436.4|9448.1|9438.1|9433.9|9423.9|168
1653386400000|2022-05-24 10:00:00|9446.6|9436.6|9451.1|9441.1|9451.9|9441.9|9444.6|9434.6|150
1653386700000|2022-05-24 10:05:00|9451.4|9441.4|9453.9|9443.9|9456.1|9446.1|9448.1|9438.1|170
1653387000000|2022-05-24 10:10:00|9453.6|9443.6|9445.6|9435.6|9454.1|9444.1|9442.6|9432.6|146
1653387300000|2022-05-24 10:15:00|9445.9|9435.9|9447.4|9437.4|9447.4|9437.4|9442.9|9432.9|94
1653387600000|2022-05-24 10:20:00|9447.1|9437.1|9455.4|9445.4|9462.1|9452.1|9446.4|9436.4|127
1653387900000|2022-05-24 10:25:00|9454.9|9444.9|9451.9|9441.9|9456.1|9446.1|9451.1|9441.1|115
1653388200000|2022-05-24 10:30:00|9451.4|9441.4|9461.6|9451.6|9465.9|9455.9|9447.6|9437.6|126
1653388500000|2022-05-24 10:35:00|9461.9|9451.9|9467.1|9457.1|9467.4|9457.4|9460.4|9450.4|92
1653388800000|2022-05-24 10:40:00|9466.9|9456.9|9467.6|9457.6|9469.4|9459.4|9462.9|9452.9|148
1653389100000|2022-05-24 10:45:00|9467.9|9457.9|9462.1|9452.1|9469.1|9459.1|9461.9|9451.9|114
1653389400000|2022-05-24 10:50:00|9461.9|9451.9|9464.1|9454.1|9465.9|9455.9|9459.4|9449.4|144
1653389700000|2022-05-24 10:55:00|9463.9|9453.9|9464.9|9454.9|9468.9|9458.9|9462.9|9452.9|113
1653390000000|2022-05-24 11:00:00|9467.1|9457.1|9476.4|9466.4|9477.1|9467.1|9467.1|9457.1|149
1653390300000|2022-05-24 11:05:00|9476.6|9466.6|9478.4|9468.4|9479.4|9469.4|9475.6|9465.6|123
1653390600000|2022-05-24 11:10:00|9477.6|9467.6|9468.4|9458.4|9479.4|9469.4|9466.4|9456.4|139
1653390900000|2022-05-24 11:15:00|9468.1|9458.1|9458.6|9448.6|9468.1|9458.1|9457.6|9447.6|180
1653391200000|2022-05-24 11:20:00|9458.9|9448.9|9448.6|9438.6|9459.4|9449.4|9448.6|9438.6|142
1653391500000|2022-05-24 11:25:00|9448.9|9438.9|9450.6|9440.6|9456.1|9446.1|9448.4|9438.4|168
1653391800000|2022-05-24 11:30:00|9450.9|9440.9|9437.9|9427.9|9454.4|9444.4|9437.1|9427.1|262
1653392100000|2022-05-24 11:35:00|9436.6|9426.6|9444.4|9434.4|9449.8|9439.8|9436.1|9426.1|238
1653392400000|2022-05-24 11:40:00|9443.4|9433.4|9442.9|9432.9|9447.1|9437.1|9440.1|9430.1|137
1653392700000|2022-05-24 11:45:00|9443.1|9433.1|9441.1|9431.1|9453.1|9443.1|9440.4|9430.4|106
1653393000000|2022-05-24 11:50:00|9440.9|9430.9|9447.4|9437.4|9447.6|9437.6|9438.4|9428.4|149
1653393300000|2022-05-24 11:55:00|9447.9|9437.9|9451.6|9441.6|9452.4|9442.4|9445.1|9435.1|186
1653393600000|2022-05-24 12:00:00|9451.9|9441.9|9456.4|9446.4|9460.5|9450.5|9449.1|9439.1|224
1653393900000|2022-05-24 12:05:00|9456.1|9446.1|9456.4|9446.4|9459.4|9449.4|9450.1|9440.1|184
1653394200000|2022-05-24 12:10:00|9456.6|9446.6|9448.6|9438.6|9462.9|9452.9|9447.6|9437.6|207
1653394500000|2022-05-24 12:15:00|9447.9|9437.9|9417.3|9407.3|9454.1|9444.1|9411|9401|297
1653394800000|2022-05-24 12:20:00|9417|9407|9394.9|9384.9|9417|9407|9383.4|9373.4|401
1653395100000|2022-05-24 12:25:00|9394.6|9384.6|9400.1|9390.1|9405.1|9395.1|9391.5|9381.5|292
1653395400000|2022-05-24 12:30:00|9400.4|9390.4|9400.1|9390.1|9412.4|9402.4|9389.1|9379.1|206
1653395700000|2022-05-24 12:35:00|9399.9|9389.9|9423.1|9413.1|9423.4|9413.4|9399.9|9389.9|220
1653396000000|2022-05-24 12:40:00|9423.4|9413.4|9421.9|9411.9|9424.1|9414.1|9413.4|9403.4|197
1653396300000|2022-05-24 12:45:00|9421.6|9411.6|9431.9|9421.9|9431.9|9421.9|9419.1|9409.1|227
1653396600000|2022-05-24 12:50:00|9431.6|9421.6|9431.6|9421.6|9435.9|9425.9|9429.1|9419.1|107
1653396900000|2022-05-24 12:55:00|9431.4|9421.4|9441.1|9431.1|9444.5|9432.1|9430.6|9420.6|174
1653397200000|2022-05-24 13:00:00|9441.4|9431.4|9436.1|9426.1|9451.1|9441.1|9434.6|9424.6|330
1653397500000|2022-05-24 13:05:00|9436.4|9426.4|9448.1|9438.1|9448.9|9438.9|9427.4|9417.4|351
1653397800000|2022-05-24 13:10:00|9448.6|9438.6|9438.6|9428.6|9454.4|9444.4|9438.1|9428.1|263
1653398100000|2022-05-24 13:15:00|9439.1|9429.1|9438.1|9428.1|9446.6|9436.6|9436.9|9426.9|247
1653398400000|2022-05-24 13:20:00|9437.9|9427.9|9441.1|9431.1|9443.9|9433.9|9437.1|9427.1|161
1653398700000|2022-05-24 13:25:00|9440.6|9430.6|9436.6|9426.6|9441.1|9431.1|9436.1|9426.1|256
1653399000000|2022-05-24 13:30:00|9436.4|9426.4|9433.6|9423.6|9446.1|9436.1|9433.4|9423.4|496
1653399300000|2022-05-24 13:35:00|9433.4|9423.4|9431.9|9421.9|9444.6|9434.6|9430.1|9420.1|404
1653399600000|2022-05-24 13:40:00|9431.6|9421.6|9445.6|9435.6|9446.4|9436.4|9431.6|9421.6|353
1653399900000|2022-05-24 13:45:00|9445.4|9435.4|9474.4|9464.4|9479.1|9469.1|9445.4|9435.4|446
1653400200000|2022-05-24 13:50:00|9473.6|9463.6|9464.1|9454.1|9476.9|9466.9|9459.6|9449.6|421
1653400500000|2022-05-24 13:55:00|9464.6|9454.6|9456.9|9446.9|9468.6|9458.6|9456.9|9446.9|299
1653400800000|2022-05-24 14:00:00|9456.6|9446.6|9460.6|9450.6|9461.6|9451.6|9442.6|9432.6|514
1653401100000|2022-05-24 14:05:00|9460.9|9450.9|9455.6|9445.6|9465.9|9455.9|9447.1|9437.1|461
1653401400000|2022-05-24 14:10:00|9456.1|9446.1|9446.9|9436.9|9458.4|9448.4|9441.9|9431.9|458
1653401700000|2022-05-24 14:15:00|9446.1|9436.1|9447.4|9437.4|9450.5|9440.4|9436.6|9426.6|472
1653402000000|2022-05-24 14:20:00|9447.6|9437.6|9451.6|9441.6|9462.4|9452.4|9447.4|9437.4|417
1653402300000|2022-05-24 14:25:00|9451.9|9441.9|9454.4|9444.4|9458.4|9448.4|9446.4|9436.4|208
1653402600000|2022-05-24 14:30:00|9454.1|9444.1|9452.6|9442.6|9458.6|9448.6|9447.9|9437.9|319
1653402900000|2022-05-24 14:35:00|9452.4|9442.4|9457.4|9447.4|9459.6|9449.6|9450.4|9440.4|335
1653403200000|2022-05-24 14:40:00|9457.1|9447.1|9454.1|9444.1|9461.9|9451.9|9453.1|9443.1|261
1653403500000|2022-05-24 14:45:00|9453.9|9443.9|9457.1|9447.1|9467.6|9457.6|9453.4|9443.4|354
1653403800000|2022-05-24 14:50:00|9456.9|9446.9|9465.4|9455.4|9467.9|9457.9|9451.9|9441.9|414
1653404100000|2022-05-24 14:55:00|9465.6|9455.6|9471.1|9461.1|9472.9|9462.9|9461.1|9451.1|345
1653404400000|2022-05-24 15:00:00|9471.9|9461.9|9476.6|9466.6|9482.1|9472.1|9466.4|9456.4|306
1653404700000|2022-05-24 15:05:00|9476.4|9466.4|9470.6|9460.6|9481.4|9471.4|9462.9|9452.9|310
1653405000000|2022-05-24 15:10:00|9470.9|9460.9|9462.9|9452.9|9471.1|9461.1|9459.1|9449.1|354
1653405300000|2022-05-24 15:15:00|9464.4|9454.4|9456.9|9446.9|9465.9|9455.9|9454.1|9444.1|306
1653405600000|2022-05-24 15:20:00|9457.1|9447.1|9463.4|9453.4|9466.9|9456.9|9452.9|9442.9|282
1653405900000|2022-05-24 15:25:00|9463.1|9453.1|9459.1|9449.1|9467.1|9457.1|9457.9|9447.9|350
1653406200000|2022-05-24 15:30:00|9459.4|9449.4|9452.9|9442.9|9460.4|9450.4|9448.1|9438.1|390
1653406500000|2022-05-24 15:35:00|9452.6|9442.6|9452.6|9442.6|9453.6|9443.6|9447.9|9437.9|299
1653406800000|2022-05-24 15:40:00|9452.4|9442.4|9453.4|9443.4|9457.6|9447.6|9448.1|9438.1|319
1653407100000|2022-05-24 15:45:00|9453.1|9443.1|9474.4|9464.4|9474.9|9464.9|9450.4|9440.4|298
1653407400000|2022-05-24 15:50:00|9474.6|9464.6|9478.4|9468.4|9478.9|9468.9|9467.9|9457.9|392
1653407700000|2022-05-24 15:55:00|9479.4|9469.4|9473.4|9463.4|9479.9|9469.9|9470.6|9460.6|312
1653408000000|2022-05-24 16:00:00|9473.6|9463.6|9481.6|9471.6|9481.9|9471.9|9470.4|9460.4|303
1653408300000|2022-05-24 16:05:00|9482.1|9472.1|9487.6|9477.6|9492.9|9482.9|9475.4|9465.4|336
1653408600000|2022-05-24 16:10:00|9487.9|9477.9|9490.1|9480.1|9492.9|9482.9|9485.4|9475.4|269
1653408900000|2022-05-24 16:15:00|9490.4|9480.4|9485.1|9475.1|9497.4|9487.4|9481.1|9471.1|395
1653409200000|2022-05-24 16:20:00|9484.4|9474.4|9477.9|9467.9|9486.1|9476.1|9477.6|9467.6|200
1653409500000|2022-05-24 16:25:00|9477.6|9467.6|9471.4|9461.4|9483.1|9473.1|9469.9|9459.9|430
1653409800000|2022-05-24 16:30:00|9471.6|9461.6|9467.1|9457.1|9473.4|9463.4|9464.4|9454.4|391
1653410100000|2022-05-24 16:35:00|9467.4|9457.4|9468.1|9458.1|9469.6|9459.6|9460.4|9450.4|325
1653410400000|2022-05-24 16:40:00|9468.4|9458.4|9461.4|9451.4|9473.9|9463.9|9460.9|9450.9|311
1653410700000|2022-05-24 16:45:00|9461.1|9451.1|9466.6|9456.6|9466.9|9456.9|9460.6|9450.6|256
1653411000000|2022-05-24 16:50:00|9467.1|9457.1|9464.9|9454.9|9468.4|9458.4|9461.4|9451.4|261
1653411300000|2022-05-24 16:55:00|9465.1|9455.1|9477.1|9467.1|9477.4|9467.4|9463.6|9453.6|292
1653436800000|2022-05-25 00:00:00|9489.4|9469.4|9473.4|9463.4|9489.9|9471.9|9469.4|9459.4|117
1653437100000|2022-05-25 00:05:00|9473.1|9463.1|9475.9|9465.9|9479|9469|9472.6|9462.6|221
1653437400000|2022-05-25 00:10:00|9476.4|9466.4|9471.5|9461.5|9476.4|9466.4|9464|9454|159
1653437700000|2022-05-25 00:15:00|9471.3|9461.3|9475|9465|9476.3|9466|9468.1|9456.3|167
1653438000000|2022-05-25 00:20:00|9474.8|9464.8|9473.8|9463.8|9476.3|9466.3|9472.3|9462.3|117
1653438300000|2022-05-25 00:25:00|9478|9458|9471.3|9461.3|9478|9462.4|9463.8|9453.8|168
1653438600000|2022-05-25 00:30:00|9471.8|9461.8|9473.5|9463.5|9477.6|9465.5|9469|9454.3|112
1653438900000|2022-05-25 00:35:00|9473.8|9463.8|9472.3|9462.3|9474.5|9464.5|9469.3|9459.3|127
1653439200000|2022-05-25 00:40:00|9473|9463|9474.5|9464.5|9475|9465|9470|9460|102
1653439500000|2022-05-25 00:45:00|9474.8|9464.8|9471.3|9461.3|9475.8|9465.8|9470.3|9460.3|128
1653439800000|2022-05-25 00:50:00|9471.5|9461.5|9468.5|9458.5|9474.5|9464.5|9467.5|9457.5|122
1653440100000|2022-05-25 00:55:00|9469|9459|9469|9459|9475.8|9463.5|9468.3|9455.8|129
1653440400000|2022-05-25 01:00:00|9468.8|9458.8|9473|9463|9477.5|9467.5|9466.3|9456.3|303
1653440700000|2022-05-25 01:05:00|9477|9457|9475|9465|9480.8|9467.5|9469.3|9456.3|159
1653441000000|2022-05-25 01:10:00|9474.8|9464.8|9479|9469|9484.4|9472.5|9474.3|9464.3|146
1653441300000|2022-05-25 01:15:00|9479.3|9469.3|9487.5|9477.5|9490.1|9478.8|9478.8|9468.8|136
1653441600000|2022-05-25 01:20:00|9487.8|9477.8|9478.5|9468.5|9490.4|9477.8|9474|9464|178
1653441900000|2022-05-25 01:25:00|9478.3|9468.3|9484|9474|9487.1|9474|9476.3|9464.8|88
1653442200000|2022-05-25 01:30:00|9484.3|9474.3|9487.8|9477.8|9493.3|9483.3|9484.3|9474.3|199
1653442500000|2022-05-25 01:35:00|9488|9478|9491.8|9481.8|9493.3|9483.3|9485.5|9475.5|147
1653442800000|2022-05-25 01:40:00|9492.3|9482.3|9487.3|9477.3|9494.3|9482.5|9485.8|9474.3|197
1653443100000|2022-05-25 01:45:00|9486.8|9476.8|9489.8|9479.8|9490.8|9480.8|9483.8|9473.8|187
1653443400000|2022-05-25 01:50:00|9489.5|9479.5|9478.8|9468.8|9490|9480|9478.5|9468.5|145
1653443700000|2022-05-25 01:55:00|9479|9469|9477.3|9467.3|9481.3|9471.3|9475.8|9465.8|214
1653444000000|2022-05-25 02:00:00|9477.5|9467.5|9493.5|9483.5|9494.5|9484.5|9477.3|9467.3|307
1653444300000|2022-05-25 02:05:00|9494|9484|9491.5|9481.5|9494.5|9484.5|9490.8|9480.8|242
1653444600000|2022-05-25 02:10:00|9491.8|9481.8|9489|9479|9498.1|9484|9489|9478.1|182
1653444900000|2022-05-25 02:15:00|9488.8|9478.8|9488|9478|9491|9481|9483.8|9473.8|165
1653445200000|2022-05-25 02:20:00|9487.8|9477.8|9483|9473|9489.5|9479.5|9483|9473|112
1653445500000|2022-05-25 02:25:00|9483.3|9473.3|9480.8|9470.8|9488.6|9476.8|9480.3|9468.6|110
1653445800000|2022-05-25 02:30:00|9481|9471|9470|9460|9484.8|9474.8|9465.3|9455.3|254
1653446100000|2022-05-25 02:35:00|9469.8|9459.8|9466.3|9456.3|9472.3|9462.3|9466.3|9456.3|133
1653446400000|2022-05-25 02:40:00|9465.8|9455.8|9460|9450|9468.5|9458.5|9458.5|9448.5|244
1653446700000|2022-05-25 02:45:00|9460.3|9450.3|9461.8|9451.8|9469.8|9457.3|9459|9449|183
1653447000000|2022-05-25 02:50:00|9462|9452|9464.3|9454.3|9467.5|9457.5|9459.5|9449.5|161
1653447300000|2022-05-25 02:55:00|9464|9454|9464|9454|9468|9458|9459|9449|194
1653447600000|2022-05-25 03:00:00|9464.3|9454.3|9469.8|9459.8|9469.8|9459.8|9463.8|9453.8|149
1653447900000|2022-05-25 03:05:00|9470.3|9460.3|9457.8|9447.8|9470.3|9460.3|9455.3|9440.5|200
1653448200000|2022-05-25 03:10:00|9458|9448|9467.3|9457.3|9470.8|9457.3|9457.3|9447.3|224
1653448500000|2022-05-25 03:15:00|9467|9457|9464|9454|9475.1|9461.3|9462.9|9450.3|209
1653448800000|2022-05-25 03:20:00|9463.8|9453.8|9467|9457|9468.3|9458.3|9463.8|9453.8|236
1653449100000|2022-05-25 03:25:00|9467.3|9457.3|9465.5|9455.5|9468.5|9457.5|9461.8|9447.3|247
1653449400000|2022-05-25 03:30:00|9465.8|9455.8|9472|9462|9472.8|9462.8|9465.3|9455.3|96
1653449700000|2022-05-25 03:35:00|9472.8|9462.8|9476.8|9466.8|9479|9469|9471.5|9461.5|134
1653450000000|2022-05-25 03:40:00|9477|9467|9478.5|9468.5|9478.5|9468.5|9474.8|9464.8|119
1653450300000|2022-05-25 03:45:00|9477.8|9467.8|9476.8|9466.8|9479|9469|9475.8|9465.8|107
1653450600000|2022-05-25 03:50:00|9477|9467|9478.5|9468.5|9478.5|9468.5|9475.3|9465.3|74
1653450900000|2022-05-25 03:55:00|9478.8|9468.8|9476.5|9466.5|9478.8|9468.8|9474.5|9464.5|86
1653451200000|2022-05-25 04:00:00|9476.8|9466.8|9478.8|9468.8|9478.8|9468.8|9475|9465|59
1653451500000|2022-05-25 04:05:00|9479|9469|9476.5|9466.5|9479.5|9469.5|9475.3|9465.3|74
1653451800000|2022-05-25 04:10:00|9476.3|9466.3|9474.8|9464.8|9476.3|9466.3|9474.5|9464.5|133
1653452100000|2022-05-25 04:15:00|9475|9465|9471.8|9461.8|9475.5|9465.5|9471.8|9461.8|54
1653452400000|2022-05-25 04:20:00|9472|9462|9473.5|9463.5|9476.5|9466.5|9472|9462|91
1653452700000|2022-05-25 04:25:00|9473.3|9463.3|9466.3|9456.3|9473.3|9463.3|9465.3|9455.3|88
1653453000000|2022-05-25 04:30:00|9466.5|9456.5|9467.8|9457.8|9468.3|9458.3|9465|9455|69
1653453300000|2022-05-25 04:35:00|9467.5|9457.5|9467.8|9457.8|9470|9460|9466.5|9456.5|66
1653453600000|2022-05-25 04:40:00|9468|9458|9467.8|9457.8|9468.5|9458.5|9466.5|9456.5|59
1653453900000|2022-05-25 04:45:00|9467.5|9457.5|9466|9456|9470.3|9460.3|9465|9455|68
1653454200000|2022-05-25 04:50:00|9466.3|9456.3|9467.8|9457.8|9473.3|9460|9466.3|9453.3|78
1653454500000|2022-05-25 04:55:00|9468|9458|9467.5|9457.5|9468.5|9458.5|9466.3|9456.3|96
1653454800000|2022-05-25 05:00:00|9467.3|9457.3|9465.5|9455.5|9470.3|9460.3|9464.8|9454.8|109
1653455100000|2022-05-25 05:05:00|9465.3|9455.3|9464.3|9454.3|9469|9459|9461.3|9451.3|75
1653455400000|2022-05-25 05:10:00|9464|9454|9462|9452|9464.5|9454.5|9462|9452|101
1653455700000|2022-05-25 05:15:00|9461.8|9451.8|9465.8|9455.8|9468|9458|9454.8|9444.8|102
1653456000000|2022-05-25 05:20:00|9465.5|9455.5|9460.8|9450.8|9469|9457.3|9459.8|9448.8|94
1653456300000|2022-05-25 05:25:00|9460.5|9450.5|9453.3|9443.3|9461.3|9450.5|9451.8|9439.6|131
1653456600000|2022-05-25 05:30:00|9453|9443|9460.5|9450.5|9462|9452|9450.5|9440.5|404
1653456900000|2022-05-25 05:35:00|9460.3|9450.3|9451.8|9441.8|9461.3|9450.3|9450.3|9437.4|200
1653457200000|2022-05-25 05:40:00|9451.3|9441.3|9443.3|9433.3|9457.3|9443.5|9440|9430|140
1653457500000|2022-05-25 05:45:00|9443|9433|9444.5|9434.5|9450.8|9440.8|9441.3|9431.3|179
1653457800000|2022-05-25 05:50:00|9444.8|9434.8|9452|9442|9453.8|9443.8|9444.5|9434.5|91
1653458100000|2022-05-25 05:55:00|9452.3|9442.3|9457|9447|9457|9447|9450.3|9440.3|75
1653458400000|2022-05-25 06:00:00|9456.8|9446.8|9456.5|9446.5|9461.3|9451.3|9454.3|9444.3|199
1653458700000|2022-05-25 06:05:00|9456|9446|9449.5|9439.5|9456.8|9446.8|9445.3|9435.3|124
1653459000000|2022-05-25 06:10:00|9449.8|9439.8|9445.8|9435.8|9451.3|9441.3|9444|9430.5|206
1653459300000|2022-05-25 06:15:00|9445.5|9435.5|9438.8|9428.8|9448.3|9435.8|9438|9425.9|178
1653459600000|2022-05-25 06:20:00|9438.5|9428.5|9435|9425|9442.5|9432.5|9432|9419.4|167
1653459900000|2022-05-25 06:25:00|9436.3|9426.3|9435.3|9425.3|9439.3|9429.3|9432|9422|88
1653460200000|2022-05-25 06:30:00|9434.8|9424.8|9442.5|9432.5|9443.5|9433.5|9432.3|9422.3|126
1653460500000|2022-05-25 06:35:00|9442.3|9432.3|9451|9441|9453.3|9443.3|9441.8|9431.8|198
1653460800000|2022-05-25 06:40:00|9450|9440|9454.8|9444.8|9458.4|9445.8|9449|9436.6|213
1653461100000|2022-05-25 06:45:00|9455|9445|9460.3|9450.3|9460.8|9450.8|9454.8|9444.8|268
1653461400000|2022-05-25 06:50:00|9460|9450|9467.5|9457.5|9468.8|9458.8|9457.8|9447.8|253
1653461700000|2022-05-25 06:55:00|9467.3|9457.3|9462.3|9452.3|9468.8|9458.8|9460.9|9450.9|324
1653462000000|2022-05-25 07:00:00|9462|9452|9424.4|9414.4|9462|9452|9416.8|9404.9|415
1653462300000|2022-05-25 07:05:00|9424.3|9414.3|9419.4|9409.4|9426.5|9416.5|9412.6|9402.6|266
1653462600000|2022-05-25 07:10:00|9419.1|9409.1|9422.4|9412.4|9427.9|9417.9|9415.6|9405.6|212
1653462900000|2022-05-25 07:15:00|9422.1|9412.1|9418.9|9408.9|9424.1|9414.1|9411.9|9401.9|265
1653463200000|2022-05-25 07:20:00|9418.6|9408.6|9417.4|9407.4|9418.9|9408.9|9396|9386|317
1653463500000|2022-05-25 07:25:00|9417.6|9407.6|9415.9|9405.9|9421.9|9411.9|9411.4|9401.4|205
1653463800000|2022-05-25 07:30:00|9415.6|9405.6|9412.1|9402.1|9416.1|9406.1|9401.6|9391.6|198
1653464100000|2022-05-25 07:35:00|9412.6|9402.6|9407.4|9397.4|9412.6|9402.6|9400.4|9390.4|254
1653464400000|2022-05-25 07:40:00|9407.6|9397.6|9404.9|9394.9|9407.6|9397.6|9397.6|9387.6|213
1653464700000|2022-05-25 07:45:00|9404.6|9394.6|9399.4|9389.4|9406.4|9396.4|9399.4|9389.4|191
1653465000000|2022-05-25 07:50:00|9399.6|9389.6|9362.3|9352.3|9400.1|9390.1|9361.3|9348.9|222
1653465300000|2022-05-25 07:55:00|9362|9352|9380.1|9370.1|9380.4|9370.4|9362|9352|256
1653465600000|2022-05-25 08:00:00|9380.4|9370.4|9381.1|9371.1|9384.6|9374.6|9375.1|9365.1|249
1653465900000|2022-05-25 08:05:00|9380.9|9370.9|9373.1|9363.1|9381.6|9371.6|9371.6|9361.6|185
1653466200000|2022-05-25 08:10:00|9372.4|9362.4|9373.6|9363.6|9378.1|9368.1|9366.9|9356.9|200
1653466500000|2022-05-25 08:15:00|9373.9|9363.9|9364.9|9354.9|9374.9|9364.9|9359.4|9349.4|213
1653466800000|2022-05-25 08:20:00|9364.6|9354.6|9352.9|9342.9|9364.6|9354.6|9344.6|9334.6|233
1653467100000|2022-05-25 08:25:00|9353.1|9343.1|9353.1|9343.1|9361.4|9351.4|9351.1|9341|206
1653467400000|2022-05-25 08:30:00|9354.4|9344.4|9366.6|9356.6|9367.9|9357.9|9354.4|9344.4|185
1653467700000|2022-05-25 08:35:00|9366.4|9356.4|9370.4|9360.4|9373.9|9363.9|9365.4|9355.4|121
1653468000000|2022-05-25 08:40:00|9369.6|9359.6|9371.6|9361.6|9371.9|9361.9|9365.9|9355.9|126
1653468300000|2022-05-25 08:45:00|9371.4|9361.4|9368.9|9358.9|9373.6|9363.6|9366.6|9356.6|150
1653468600000|2022-05-25 08:50:00|9369.1|9359.1|9377.6|9367.6|9377.6|9367.6|9363.6|9353.6|166
1653468900000|2022-05-25 08:55:00|9377.4|9367.4|9373.1|9363.1|9378.6|9368.6|9371.1|9361.1|125
1653469200000|2022-05-25 09:00:00|9373.4|9363.4|9369.1|9359.1|9375.1|9365.1|9363.6|9353.6|152
1653469500000|2022-05-25 09:05:00|9368.4|9358.4|9377.1|9367.1|9377.1|9367.1|9366.6|9356.6|144
1653469800000|2022-05-25 09:10:00|9376.9|9366.9|9364.1|9354.1|9376.9|9366.9|9363.4|9353.4|172
1653470100000|2022-05-25 09:15:00|9363.9|9353.9|9375.9|9365.9|9382.1|9367.9|9358.1|9348.1|176
1653470400000|2022-05-25 09:20:00|9376.6|9366.6|9378.1|9368.1|9383.1|9373.1|9375.4|9365.4|122
1653470700000|2022-05-25 09:25:00|9377.9|9367.9|9381.4|9371.4|9384.4|9374.4|9372.9|9362.9|152
1653471000000|2022-05-25 09:30:00|9381.1|9371.1|9381.1|9371.1|9383.4|9373.4|9377.1|9367.1|158
1653471300000|2022-05-25 09:35:00|9380.9|9370.9|9377.6|9367.6|9388.6|9378.6|9375.1|9365.1|213
1653471600000|2022-05-25 09:40:00|9377.9|9367.9|9374.9|9364.9|9383.3|9371.1|9374.1|9363.3|190
1653471900000|2022-05-25 09:45:00|9374.4|9364.4|9379.1|9369.1|9382.1|9372.1|9374.1|9364.1|149
1653472200000|2022-05-25 09:50:00|9379.4|9369.4|9373.9|9363.9|9380.6|9370.6|9373.1|9363.1|175
1653472500000|2022-05-25 09:55:00|9373.6|9363.6|9369.6|9359.6|9376.1|9366.1|9369.1|9359.1|125
1653472800000|2022-05-25 10:00:00|9369.4|9359.4|9371.1|9361.1|9372.1|9362.1|9363.6|9353.6|157
1653473100000|2022-05-25 10:05:00|9370.6|9360.6|9371.1|9361.1|9377.1|9367.1|9368.1|9358.1|170
1653473400000|2022-05-25 10:10:00|9371.4|9361.4|9375.6|9365.6|9377.6|9367.6|9369.6|9359.6|131
1653473700000|2022-05-25 10:15:00|9375.4|9365.4|9378.6|9368.6|9379.9|9369.9|9372.9|9362.9|197
1653474000000|2022-05-25 10:20:00|9378.4|9368.4|9380.4|9370.4|9382.8|9372.8|9376.1|9366.1|127
1653474300000|2022-05-25 10:25:00|9380.1|9370.1|9378.9|9368.9|9382.1|9372.1|9377.1|9367.1|113
1653474600000|2022-05-25 10:30:00|9378.6|9368.6|9369.4|9359.4|9378.9|9368.9|9369.1|9359.1|146
1653474900000|2022-05-25 10:35:00|9369.6|9359.6|9372.4|9362.4|9376.1|9366.1|9369.4|9359.4|160
1653475200000|2022-05-25 10:40:00|9372.1|9362.1|9372.4|9362.4|9375.4|9365.4|9370.4|9360.4|135
1653475500000|2022-05-25 10:45:00|9372.1|9362.1|9343.6|9333.6|9372.1|9362.1|9338.6|9327.5|182
1653475800000|2022-05-25 10:50:00|9343.4|9333.4|9341.9|9331.9|9346.1|9336.1|9336.4|9326.4|191
1653476100000|2022-05-25 10:55:00|9341.6|9331.6|9338.4|9328.4|9343.6|9333.6|9337.9|9327.9|157
1653476400000|2022-05-25 11:00:00|9337.9|9327.9|9341.4|9331.4|9343.6|9333.6|9334.1|9324.1|225
1653476700000|2022-05-25 11:05:00|9341.1|9331.1|9337.6|9327.6|9343.4|9333.4|9336.9|9326.9|115
1653477000000|2022-05-25 11:10:00|9337.9|9327.9|9340.6|9330.6|9343.6|9333.6|9335.9|9325.9|198
1653477300000|2022-05-25 11:15:00|9340.4|9330.4|9330.9|9320.9|9341.4|9331.4|9327.1|9317.1|218
1653477600000|2022-05-25 11:20:00|9330.6|9320.6|9327.9|9317.9|9334.6|9324.6|9324.9|9314.9|175
1653477900000|2022-05-25 11:25:00|9327.1|9317.1|9315.1|9305.1|9328.1|9318.1|9311.4|9301.4|192
1653478200000|2022-05-25 11:30:00|9315.4|9305.4|9313.9|9303.9|9332.1|9322.1|9310.9|9300.9|323
1653478500000|2022-05-25 11:35:00|9313.4|9303.4|9322.1|9312.1|9322.9|9312.9|9311.1|9301.1|238
1653478800000|2022-05-25 11:40:00|9322.4|9312.4|9330.6|9320.6|9330.9|9320.9|9322.1|9312.1|195
1653479100000|2022-05-25 11:45:00|9330.4|9320.4|9334.4|9324.4|9334.4|9324.4|9320.9|9310.9|246
1653479400000|2022-05-25 11:50:00|9334.1|9324.1|9329.4|9319.4|9337.1|9327.1|9325.4|9315.4|216
1653479700000|2022-05-25 11:55:00|9329.1|9319.1|9328.9|9318.9|9331|9321|9327.9|9317.9|160
1653480000000|2022-05-25 12:00:00|9329.9|9319.9|9321.6|9311.6|9333.4|9323.4|9316.6|9306.6|260
1653480300000|2022-05-25 12:05:00|9321.1|9311.1|9323.4|9313.4|9333.6|9323.6|9317.1|9307.1|285
1653480600000|2022-05-25 12:10:00|9324.6|9314.6|9320.1|9310.1|9324.6|9314.6|9314.9|9304.9|228
1653480900000|2022-05-25 12:15:00|9319.9|9309.9|9323.9|9313.9|9325.4|9315.4|9312.9|9302.9|268
1653481200000|2022-05-25 12:20:00|9323.6|9313.6|9326.4|9316.4|9327.4|9317.4|9320.4|9310.4|241
1653481500000|2022-05-25 12:25:00|9326.1|9316.1|9318.1|9308.1|9327.1|9317.1|9316.9|9306.9|182
1653481800000|2022-05-25 12:30:00|9318.4|9308.4|9336.6|9326.6|9339|9329|9317.1|9307.1|247
1653482100000|2022-05-25 12:35:00|9337.4|9327.4|9358.4|9348.4|9358.4|9348.4|9337.1|9327.1|240
1653482400000|2022-05-25 12:40:00|9358.1|9348.1|9353.9|9343.9|9358.1|9348.1|9351.6|9341.6|204
1653482700000|2022-05-25 12:45:00|9354.9|9344.9|9366.4|9356.4|9366.4|9356.4|9353.9|9343.9|170
1653483000000|2022-05-25 12:50:00|9365.9|9355.9|9365.6|9355.6|9371.1|9361.1|9364.1|9354.1|169
1653483300000|2022-05-25 12:55:00|9365.4|9355.4|9365.6|9355.6|9367.1|9357.1|9358.4|9348.4|212
1653483600000|2022-05-25 13:00:00|9365.4|9355.4|9364.1|9354.1|9376.9|9366.9|9356.1|9346.1|487
1653483900000|2022-05-25 13:05:00|9363.9|9353.9|9361.4|9351.4|9363.9|9353.9|9351.1|9341.1|313
1653484200000|2022-05-25 13:10:00|9361.1|9351.1|9348.1|9338.1|9361.4|9351.4|9346.4|9336.4|352
1653484500000|2022-05-25 13:15:00|9347.6|9337.6|9355.1|9345.1|9356.9|9346.9|9342.9|9332.9|269
1653484800000|2022-05-25 13:20:00|9355.9|9345.9|9372.9|9362.9|9374.6|9364.6|9355.9|9345.9|307
1653485100000|2022-05-25 13:25:00|9372.6|9362.6|9386.1|9376.1|9390.1|9380.1|9366.6|9356.6|413
1653485400000|2022-05-25 13:30:00|9385.9|9375.9|9388.6|9378.6|9388.9|9378.9|9380.4|9370.4|438
1653485700000|2022-05-25 13:35:00|9388.9|9378.9|9397.6|9387.6|9406.6|9396.6|9385.4|9375.4|473
1653486000000|2022-05-25 13:40:00|9397.9|9387.9|9390.1|9380.1|9401.6|9391.6|9386.6|9376.6|408
1653486300000|2022-05-25 13:45:00|9391.1|9381.1|9393.9|9383.9|9406.9|9396.9|9390.1|9380.1|455
1653486600000|2022-05-25 13:50:00|9393.4|9383.4|9390.9|9380.9|9398.9|9388.9|9385.6|9375.6|303
1653486900000|2022-05-25 13:55:00|9391.1|9381.1|9393.1|9383.1|9399.6|9389.6|9388.4|9378.4|444
1653487200000|2022-05-25 14:00:00|9392.6|9382.6|9416.9|9406.9|9418.1|9408.1|9389.4|9379.4|396
1653487500000|2022-05-25 14:05:00|9416.6|9406.6|9406.1|9396.1|9417.4|9407.4|9404.6|9394.6|329
1653487800000|2022-05-25 14:10:00|9405.9|9395.9|9406.4|9396.4|9412.4|9402.4|9399.6|9389.6|361
1653488100000|2022-05-25 14:15:00|9406.9|9396.9|9412.4|9402.4|9417.4|9407.4|9402.6|9392.6|398
1653488400000|2022-05-25 14:20:00|9412.6|9402.6|9414.4|9404.4|9422.4|9412.4|9408.6|9398.6|320
1653488700000|2022-05-25 14:25:00|9413.9|9403.9|9413.1|9403.1|9415.1|9405.1|9409.4|9399.4|309
1653489000000|2022-05-25 14:30:00|9411.9|9401.9|9409.4|9399.4|9414.1|9404.1|9405.4|9395.4|295
1653489300000|2022-05-25 14:35:00|9409.6|9399.6|9412.6|9402.6|9421.1|9411.1|9409.6|9399.6|329
1653489600000|2022-05-25 14:40:00|9413.1|9403.1|9406.9|9396.9|9415.4|9405.4|9406.1|9396.1|373
1653489900000|2022-05-25 14:45:00|9407.4|9397.4|9397.4|9387.4|9408.1|9398.1|9394.9|9384.9|291
1653490200000|2022-05-25 14:50:00|9397.6|9387.6|9396.6|9386.6|9400.3|9388.9|9389.9|9379.9|316
1653490500000|2022-05-25 14:55:00|9396.1|9386.1|9408.4|9398.4|9412.6|9402.6|9396.1|9386.1|254
1653490800000|2022-05-25 15:00:00|9408.9|9398.9|9395.4|9385.4|9409.6|9399.6|9395.4|9385.4|301
1653491100000|2022-05-25 15:05:00|9395.5|9385.5|9390.6|9380.6|9395.5|9385.5|9388.4|9378.4|222
1653491400000|2022-05-25 15:10:00|9390.4|9380.4|9386.1|9376.1|9394.6|9384.6|9385.6|9375.6|259
1653491700000|2022-05-25 15:15:00|9385.9|9375.9|9392.9|9382.9|9393.1|9383.1|9384.9|9374.9|299
1653492000000|2022-05-25 15:20:00|9392.6|9382.6|9388.9|9378.9|9394.6|9384.6|9388.1|9378.1|308
1653492300000|2022-05-25 15:25:00|9389.1|9379.1|9391.4|9381.4|9394.9|9384.9|9387.1|9377.1|268
1653492600000|2022-05-25 15:30:00|9391.1|9381.1|9387.1|9377.1|9398.4|9388.4|9386.4|9376.4|256
1653492900000|2022-05-25 15:35:00|9386.6|9376.6|9387.9|9377.9|9391.1|9381.1|9380.4|9370.4|321
1653493200000|2022-05-25 15:40:00|9388.6|9378.6|9382.1|9372.1|9389.4|9379.4|9378.9|9368.9|272
1653493500000|2022-05-25 15:45:00|9381.9|9371.9|9376.4|9366.4|9385.1|9375.1|9373.6|9363.6|334
1653493800000|2022-05-25 15:50:00|9375.6|9365.6|9366.6|9356.6|9376.4|9366.4|9360.6|9350.6|324
1653494100000|2022-05-25 15:55:00|9366.9|9356.9|9367.6|9357.6|9379.1|9369.1|9366.1|9356.1|351
1653494400000|2022-05-25 16:00:00|9367.4|9357.4|9374.6|9364.6|9376.9|9366.9|9360.6|9350.6|337
1653494700000|2022-05-25 16:05:00|9374.9|9364.9|9365.6|9355.6|9374.9|9364.9|9363.9|9353.9|203
1653495000000|2022-05-25 16:10:00|9363.9|9353.9|9367.1|9357.1|9368.9|9358.9|9361.1|9351.1|193
1653495300000|2022-05-25 16:15:00|9367.4|9357.4|9364.9|9354.9|9368.6|9358.6|9360.9|9350.9|255
1653495600000|2022-05-25 16:20:00|9363.9|9353.9|9364.6|9354.6|9369.4|9359.4|9362.9|9352.9|267
1653495900000|2022-05-25 16:25:00|9364.9|9354.9|9368.4|9358.4|9368.6|9358.6|9362.6|9352.6|195
1653496200000|2022-05-25 16:30:00|9368.6|9358.6|9366.9|9356.9|9371.6|9361.6|9366.6|9356.6|187
1653496500000|2022-05-25 16:35:00|9367.1|9357.1|9353.6|9343.6|9368.6|9358.6|9353.6|9343.6|209
1653496800000|2022-05-25 16:40:00|9354.1|9344.1|9358.4|9348.4|9361.6|9351.6|9353.6|9343.6|252
1653497100000|2022-05-25 16:45:00|9359.1|9349.1|9363.4|9353.4|9364.9|9354.9|9354.9|9344.9|249
1653497400000|2022-05-25 16:50:00|9363.1|9353.1|9363.4|9353.4|9365.6|9355.6|9356.6|9346.6|244
1653497700000|2022-05-25 16:55:00|9363.1|9353.1|9371.6|9361.6|9371.9|9361.9|9357.6|9347.6|345
1653523200000|2022-05-26 00:00:00|9403.9|9383.9|9407.4|9397.4|9414.4|9398.6|9401.6|9383.9|148
1653523500000|2022-05-26 00:05:00|9407|9397|9409.4|9399.4|9409.8|9399.8|9401|9391|155
1653523800000|2022-05-26 00:10:00|9409.6|9399.6|9408.5|9398.5|9411.6|9401.6|9404.4|9391|238
1653524100000|2022-05-26 00:15:00|9408.6|9398.6|9401.4|9391.4|9409.3|9399.3|9394.4|9382.9|183
1653524400000|2022-05-26 00:20:00|9401.1|9391.1|9396.3|9386.3|9405.3|9391.5|9395.5|9384.9|93
1653524700000|2022-05-26 00:25:00|9396.5|9386.5|9406.8|9396.8|9412.1|9397.5|9396.5|9386.5|81
1653525000000|2022-05-26 00:30:00|9407|9397|9418.1|9398.1|9418.5|9404.3|9404.8|9390.9|88
1653525300000|2022-05-26 00:35:00|9413.8|9403.8|9421.3|9411.3|9423.5|9413.5|9411.8|9397.6|94
1653525600000|2022-05-26 00:40:00|9421.8|9411.8|9420.3|9410.3|9422.3|9412.3|9414.8|9404.8|180
1653525900000|2022-05-26 00:45:00|9420|9410|9412.3|9402.3|9421.5|9411.5|9410|9400|135
1653526200000|2022-05-26 00:50:00|9412|9402|9406|9396|9412.3|9402.3|9400.3|9390.3|254
1653526500000|2022-05-26 00:55:00|9406.8|9396.8|9403.5|9393.5|9406.8|9396.8|9398.5|9388.5|186
1653526800000|2022-05-26 01:00:00|9403|9393|9399|9389|9406|9396|9393|9383|249
1653527100000|2022-05-26 01:05:00|9398.3|9388.3|9410.5|9400.5|9413.8|9403.8|9394.3|9380.9|304
1653527400000|2022-05-26 01:10:00|9410|9400|9406.6|9396.6|9410.8|9400.8|9402.3|9389.5|208
1653527700000|2022-05-26 01:15:00|9406.9|9396.9|9407|9397|9414.3|9404.3|9405.8|9392.5|180
1653528000000|2022-05-26 01:20:00|9406.8|9396.8|9400.8|9390.8|9407.5|9397.5|9397|9387|132
1653528300000|2022-05-26 01:25:00|9400.5|9390.5|9398.3|9388.3|9401.6|9390.5|9395|9381.6|147
1653528600000|2022-05-26 01:30:00|9398.5|9388.5|9392|9382|9398.8|9388.8|9386.5|9376.5|174
1653528900000|2022-05-26 01:35:00|9392.3|9382.3|9371.5|9361.5|9392.3|9382.3|9369.8|9359.8|305
1653529200000|2022-05-26 01:40:00|9371.3|9361.3|9376.8|9366.8|9385|9375|9371|9361|235
1653529500000|2022-05-26 01:45:00|9376.5|9366.5|9358|9348|9379.8|9369.8|9358|9345|253
1653529800000|2022-05-26 01:50:00|9358.3|9348.3|9354|9344|9360.3|9350.3|9353|9343|249
1653530100000|2022-05-26 01:55:00|9354.5|9344.5|9346.8|9336.8|9354.5|9344.5|9341.8|9331.8|287
1653530400000|2022-05-26 02:00:00|9347|9337|9350|9340|9355|9345|9346.5|9336.5|257
1653530700000|2022-05-26 02:05:00|9349.8|9339.8|9357.3|9347.3|9358.5|9348.5|9349.8|9339.8|219
1653531000000|2022-05-26 02:10:00|9357|9347|9354.8|9344.8|9361.8|9351.8|9352|9342|227
1653531300000|2022-05-26 02:15:00|9354.3|9344.3|9362.5|9352.5|9362.8|9352.8|9353.3|9343.3|146
1653531600000|2022-05-26 02:20:00|9366|9356|9363|9353|9366.8|9356.8|9359.5|9349.5|131
1653531900000|2022-05-26 02:25:00|9363.3|9353.3|9365.8|9355.8|9370|9360|9363.3|9353.3|81
1653532200000|2022-05-26 02:30:00|9366|9356|9379.8|9369.8|9382.5|9372.5|9366|9356|315
1653532500000|2022-05-26 02:35:00|9380.5|9370.5|9364.8|9354.8|9380.5|9370.5|9363.3|9353.3|150
1653532800000|2022-05-26 02:40:00|9364.5|9354.5|9364.5|9354.5|9370.3|9360.3|9363.3|9353.3|136
1653533100000|2022-05-26 02:45:00|9364.8|9354.8|9368.5|9358.5|9372.5|9360.3|9364|9351.8|203
1653533400000|2022-05-26 02:50:00|9368.8|9358.8|9368|9358|9372|9362|9367.3|9357.3|147
1653533700000|2022-05-26 02:55:00|9368.5|9358.5|9371|9361|9374.6|9362.5|9366.5|9354.6|152
1653534000000|2022-05-26 03:00:00|9370.8|9360.8|9368.5|9358.5|9375.3|9365.3|9367.8|9354.8|216
1653534300000|2022-05-26 03:05:00|9368.8|9358.8|9359.8|9349.8|9368.8|9358.8|9357.5|9347.5|239
1653534600000|2022-05-26 03:10:00|9360.3|9350.3|9358|9348|9362.3|9352.3|9355.5|9345.5|289
1653534900000|2022-05-26 03:15:00|9358.5|9348.5|9344.5|9334.5|9359|9349|9343.8|9333.8|366
1653535200000|2022-05-26 03:20:00|9344.3|9334.3|9354|9344|9356.3|9346.3|9344|9334|216
1653535500000|2022-05-26 03:25:00|9353.8|9343.8|9361.3|9351.3|9363.8|9353.8|9352.3|9342.3|281
1653535800000|2022-05-26 03:30:00|9361|9351|9367.5|9357.5|9369.3|9359.3|9355.8|9345.8|188
1653536100000|2022-05-26 03:35:00|9369|9359|9360.5|9350.5|9371.3|9360|9360.3|9349|119
1653536400000|2022-05-26 03:40:00|9360.3|9350.3|9365.8|9355.8|9369.8|9359.8|9358.3|9348.3|160
1653536700000|2022-05-26 03:45:00|9366|9356|9371.3|9361.3|9371.5|9361.5|9362.8|9352.8|97
1653537000000|2022-05-26 03:50:00|9371.5|9361.5|9370.5|9360.5|9373.8|9363.8|9368.5|9358.5|109
1653537300000|2022-05-26 03:55:00|9371|9361|9372.5|9362.5|9374.8|9364.8|9370.5|9360.5|101
1653537600000|2022-05-26 04:00:00|9372|9362|9370.5|9360.5|9373|9363|9367|9357|71
1653537900000|2022-05-26 04:05:00|9370.8|9360.8|9368.8|9358.8|9374|9364|9368.8|9358.8|56
1653538200000|2022-05-26 04:10:00|9368.5|9358.5|9364.8|9354.8|9369.5|9359.5|9364|9354|71
1653538500000|2022-05-26 04:15:00|9364.5|9354.5|9364.3|9354.3|9367.3|9357.3|9364|9354|57
1653538800000|2022-05-26 04:20:00|9364|9354|9359.3|9349.3|9365.8|9355.8|9358|9348|81
1653539100000|2022-05-26 04:25:00|9359|9349|9359.8|9349.8|9361.3|9351.3|9357|9347|74
1653539400000|2022-05-26 04:30:00|9359.5|9349.5|9360|9350|9361|9351|9358.3|9348.3|79
1653539700000|2022-05-26 04:35:00|9360.3|9350.3|9356.8|9346.8|9361.5|9351.5|9355.8|9345.8|57
1653540000000|2022-05-26 04:40:00|9356.3|9346.3|9354.5|9344.5|9356.8|9346.8|9352.3|9342.3|126
1653540300000|2022-05-26 04:45:00|9354.3|9344.3|9352.3|9342.3|9356|9346|9351|9341|88
1653540600000|2022-05-26 04:50:00|9352|9342|9345|9335|9353.5|9343.5|9342.3|9332.3|165
1653540900000|2022-05-26 04:55:00|9345.5|9335.5|9344.8|9334.8|9345.8|9335.8|9339.5|9329.5|126
1653541200000|2022-05-26 05:00:00|9344.5|9334.5|9344.3|9334.3|9349.5|9339.5|9340.8|9330.8|193
1653541500000|2022-05-26 05:05:00|9344|9334|9346.8|9336.8|9351.8|9341.8|9341|9331|204
1653541800000|2022-05-26 05:10:00|9347|9337|9343.5|9333.5|9349|9339|9343.5|9333.5|126
1653542100000|2022-05-26 05:15:00|9343.8|9333.8|9340.3|9330.3|9343.8|9333.8|9335.5|9325.5|196
1653542400000|2022-05-26 05:20:00|9341|9331|9336.8|9326.8|9342.8|9332.8|9336.3|9326.3|165
1653542700000|2022-05-26 05:25:00|9337|9327|9338.8|9328.8|9340.5|9330.5|9334|9324|205
1653543000000|2022-05-26 05:30:00|9338.5|9328.5|9333.3|9323.3|9338.8|9328.8|9325.3|9315.3|239
1653543300000|2022-05-26 05:35:00|9333.5|9323.5|9320.3|9310.3|9337.8|9327.8|9320.3|9310.3|161
1653543600000|2022-05-26 05:40:00|9320|9310|9321|9311|9324.3|9314.3|9311.5|9301.5|321
1653543900000|2022-05-26 05:45:00|9320.5|9310.5|9316|9306|9323.3|9313.3|9315.3|9305.3|235
1653544200000|2022-05-26 05:50:00|9315.8|9305.8|9298.5|9288.5|9316.4|9305.8|9297.8|9287.8|215
1653544500000|2022-05-26 05:55:00|9298.3|9288.3|9302.5|9292.5|9304|9294|9297|9287|240
1653544800000|2022-05-26 06:00:00|9303|9293|9306|9296|9309.3|9299.3|9303|9293|271
1653545100000|2022-05-26 06:05:00|9305.8|9295.8|9302.5|9292.5|9310.5|9300.5|9301|9291|202
1653545400000|2022-05-26 06:10:00|9301.8|9291.8|9306.5|9296.5|9312.1|9299|9301.3|9291.3|182
1653545700000|2022-05-26 06:15:00|9306.8|9296.8|9313.3|9303.3|9314|9304|9304.8|9294.8|228
1653546000000|2022-05-26 06:20:00|9313|9303|9316.5|9306.5|9316.8|9306.8|9310|9300|180
1653546300000|2022-05-26 06:25:00|9316.3|9306.3|9307.3|9297.3|9318.8|9308.8|9306|9296|291
1653546600000|2022-05-26 06:30:00|9307|9297|9302.5|9292.5|9308.8|9298.8|9302|9292|196
1653546900000|2022-05-26 06:35:00|9302.3|9292.3|9295|9285|9305|9295|9294.5|9284.5|269
1653547200000|2022-05-26 06:40:00|9294.8|9284.8|9292|9282|9297|9287|9282.5|9272.5|235
1653547500000|2022-05-26 06:45:00|9292.3|9282.3|9292|9282|9302.5|9292.5|9291.5|9281.5|330
1653547800000|2022-05-26 06:50:00|9292.3|9282.3|9294|9284|9296.4|9284.5|9284.3|9274.3|257
1653548100000|2022-05-26 06:55:00|9294.3|9284.3|9301.9|9291.9|9302.9|9292.9|9291.6|9281.6|300
1653548400000|2022-05-26 07:00:00|9302.1|9292.1|9311.8|9301.8|9325.9|9315.9|9302.1|9292.1|353
1653548700000|2022-05-26 07:05:00|9312.3|9302.3|9332.1|9322.1|9333.8|9323.8|9312.3|9302.3|274
1653549000000|2022-05-26 07:10:00|9331.9|9321.9|9332.4|9322.4|9336.1|9326.1|9330.4|9320.4|217
1653549300000|2022-05-26 07:15:00|9332.1|9322.1|9341.1|9331.1|9342.6|9332.6|9329.4|9319.4|261
1653549600000|2022-05-26 07:20:00|9340.9|9330.9|9346.4|9336.4|9350.9|9340.9|9330.1|9320.1|257
1653549900000|2022-05-26 07:25:00|9346.6|9336.6|9345.4|9335.4|9348.4|9338.4|9343.9|9333.9|171
1653550200000|2022-05-26 07:30:00|9345.6|9335.6|9357.4|9347.4|9364.1|9354.1|9345.1|9335.1|184
1653550500000|2022-05-26 07:35:00|9356.9|9346.9|9354.4|9344.4|9363.6|9353.6|9349.9|9339.9|244
1653550800000|2022-05-26 07:40:00|9354.1|9344.1|9353.9|9343.9|9357.4|9347.4|9347.4|9337.4|154
1653551100000|2022-05-26 07:45:00|9353.1|9343.1|9350.1|9340.1|9358.9|9348.9|9347.6|9337.6|184
1653551400000|2022-05-26 07:50:00|9349.9|9339.9|9358.9|9348.9|9359.9|9349.9|9347.1|9337.1|218
1653551700000|2022-05-26 07:55:00|9358.6|9348.6|9368.9|9358.9|9372.6|9362.6|9358.4|9348.4|180
1653552000000|2022-05-26 08:00:00|9368.4|9358.4|9361.4|9351.4|9372.6|9362.6|9360.9|9350.9|275
1653552300000|2022-05-26 08:05:00|9361.1|9351.1|9348.9|9338.9|9361.1|9351.1|9348.9|9338.9|265
1653552600000|2022-05-26 08:10:00|9348.6|9338.6|9339.5|9329.5|9353.4|9343.4|9336.4|9326.4|239
1653552900000|2022-05-26 08:15:00|9341.1|9331.1|9344.4|9334.4|9345.9|9335.9|9337.1|9327.1|152
1653553200000|2022-05-26 08:20:00|9343.9|9333.9|9332.1|9322.1|9343.9|9333.9|9329.9|9319.9|203
1653553500000|2022-05-26 08:25:00|9331.9|9321.9|9330.9|9320.9|9337.6|9327.6|9327.6|9317.6|138
1653553800000|2022-05-26 08:30:00|9331.1|9321.1|9327.4|9317.4|9335.6|9325.6|9327.4|9317.4|172
1653554100000|2022-05-26 08:35:00|9327.1|9317.1|9327.4|9317.4|9327.6|9317.6|9322.9|9312.9|134
1653554400000|2022-05-26 08:40:00|9327.6|9317.6|9325.4|9315.4|9330.4|9320.4|9319.9|9309.9|129
1653554700000|2022-05-26 08:45:00|9325.6|9315.6|9328.6|9318.6|9330.1|9320.1|9325.4|9315.4|139
1653555000000|2022-05-26 08:50:00|9328.1|9318.1|9325.9|9315.9|9330.1|9320.1|9325.4|9315.4|174
1653555300000|2022-05-26 08:55:00|9325.6|9315.6|9312.6|9302.6|9327.4|9317.4|9312.1|9302.1|154
1653555600000|2022-05-26 09:00:00|9313.1|9303.1|9291.1|9281.1|9313.4|9303.4|9288.6|9278.6|232
1653555900000|2022-05-26 09:05:00|9293|9283|9302.1|9292.1|9306.5|9292.1|9291.9|9281.9|170
1653556200000|2022-05-26 09:10:00|9302.9|9292.9|9302.4|9292.4|9308.1|9298.1|9297.4|9287.4|179
1653556500000|2022-05-26 09:15:00|9302.1|9292.1|9302.9|9292.9|9306.4|9296.4|9301.6|9291.6|188
1653556800000|2022-05-26 09:20:00|9302.6|9292.6|9308.1|9298.1|9309.1|9299.1|9301.9|9291.9|132
1653557100000|2022-05-26 09:25:00|9308.4|9298.4|9312.1|9302.1|9313.1|9303.1|9308.4|9298.4|139
1653557400000|2022-05-26 09:30:00|9311.9|9301.9|9316.9|9306.9|9317.9|9307.9|9310.9|9300.9|140
1653557700000|2022-05-26 09:35:00|9316.6|9306.6|9315.9|9305.9|9318.4|9308.4|9314.1|9304.1|120
1653558000000|2022-05-26 09:40:00|9315.6|9305.6|9312.4|9302.4|9321.4|9311.4|9312.4|9302.4|164
1653558300000|2022-05-26 09:45:00|9312.1|9302.1|9309.4|9299.4|9312.1|9302.1|9308.4|9298.4|171
1653558600000|2022-05-26 09:50:00|9309.1|9299.1|9304.6|9294.6|9309.1|9299.1|9298.6|9288.6|139
1653558900000|2022-05-26 09:55:00|9304.9|9294.9|9306.4|9296.4|9309.6|9299.6|9302.4|9292.4|214
1653559200000|2022-05-26 10:00:00|9306.1|9296.1|9303.9|9293.9|9306.1|9296.1|9300.6|9290.6|101
1653559500000|2022-05-26 10:05:00|9303.6|9293.6|9307.9|9297.9|9308.1|9298.1|9301.4|9291.4|158
1653559800000|2022-05-26 10:10:00|9309.1|9299.1|9309.1|9299.1|9312.1|9302.1|9307.1|9297.1|125
1653560100000|2022-05-26 10:15:00|9309.4|9299.4|9313.1|9303.1|9315.9|9305.9|9309.1|9299.1|110
1653560400000|2022-05-26 10:20:00|9312.9|9302.9|9315.9|9305.9|9318.6|9308.6|9312.6|9302.6|110
1653560700000|2022-05-26 10:25:00|9316.1|9306.1|9317.9|9307.9|9322.6|9312.6|9315.6|9305.6|115
1653561000000|2022-05-26 10:30:00|9317.6|9307.6|9315.6|9305.6|9319.9|9309.9|9311.6|9301.6|139
1653561300000|2022-05-26 10:35:00|9315.9|9305.9|9318.4|9308.4|9318.9|9308.9|9314.4|9304.4|165
1653561600000|2022-05-26 10:40:00|9318.1|9308.1|9322.6|9312.6|9323.6|9313.6|9314.6|9304.6|116
1653561900000|2022-05-26 10:45:00|9322.9|9312.9|9326.1|9316.1|9328.6|9318.6|9321.9|9311.9|189
1653562200000|2022-05-26 10:50:00|9326.4|9316.4|9332.1|9322.1|9332.8|9322.8|9320.9|9310.9|147
1653562500000|2022-05-26 10:55:00|9331.9|9321.9|9321.1|9311.1|9331.9|9321.9|9320.1|9310.1|134
1653562800000|2022-05-26 11:00:00|9320.9|9310.9|9327.1|9317.1|9328.6|9318.6|9320.1|9310.1|190
1653563100000|2022-05-26 11:05:00|9327.4|9317.4|9329.4|9319.4|9329.4|9319.4|9325.9|9315.9|93
1653563400000|2022-05-26 11:10:00|9329.1|9319.1|9337.4|9327.4|9338.1|9328.1|9328.1|9318.1|176
1653563700000|2022-05-26 11:15:00|9337.6|9327.6|9346.1|9336.1|9354.8|9341.9|9335.6|9325.6|260
1653564000000|2022-05-26 11:20:00|9345.9|9335.9|9351.4|9341.4|9353.4|9343.4|9342.9|9332.9|128
1653564300000|2022-05-26 11:25:00|9351.1|9341.1|9358.4|9348.4|9360.6|9350.6|9348.4|9338.4|172
1653564600000|2022-05-26 11:30:00|9358.1|9348.1|9354.4|9344.4|9363.9|9353.9|9349.1|9339.1|238
1653564900000|2022-05-26 11:35:00|9354.6|9344.6|9363.1|9353.1|9363.6|9353.6|9354.1|9344.1|267
1653565200000|2022-05-26 11:40:00|9362.9|9352.9|9364.1|9354.1|9370.6|9360.6|9360.4|9350.4|236
1653565500000|2022-05-26 11:45:00|9363.9|9353.9|9362.1|9352.1|9364.4|9354.4|9357.4|9347.4|185
1653565800000|2022-05-26 11:50:00|9361.9|9351.9|9358.9|9348.9|9366.9|9356.9|9358.1|9348.1|180
1653566100000|2022-05-26 11:55:00|9359.9|9349.9|9358.9|9348.9|9362.4|9352.4|9353.6|9343.6|172
1653566400000|2022-05-26 12:00:00|9358.6|9348.6|9357.1|9347.1|9359.6|9349.6|9354.6|9344.6|165
1653566700000|2022-05-26 12:05:00|9357.6|9347.6|9354.1|9344.1|9360.6|9350.6|9353.1|9343.1|145
1653567000000|2022-05-26 12:10:00|9355.6|9345.6|9374.6|9364.6|9384.4|9374.4|9354.4|9344.4|232
1653567300000|2022-05-26 12:15:00|9374.4|9364.4|9366.9|9356.9|9374.4|9364.4|9362.6|9352.6|164
1653567600000|2022-05-26 12:20:00|9366.6|9356.6|9371.4|9361.4|9371.6|9361.6|9363.6|9353.6|176
1653567900000|2022-05-26 12:25:00|9371.6|9361.6|9377.6|9367.6|9378.9|9368.9|9369.9|9359.9|182
1653568200000|2022-05-26 12:30:00|9377.9|9367.9|9362.9|9352.9|9377.9|9367.9|9361.1|9351.1|343
1653568500000|2022-05-26 12:35:00|9362.4|9352.4|9361.9|9351.9|9366.1|9356.1|9356.6|9346.6|219
1653568800000|2022-05-26 12:40:00|9361.4|9351.4|9365.6|9355.6|9372.1|9362.1|9358.9|9348.9|242
1653569100000|2022-05-26 12:45:00|9365.9|9355.9|9361.1|9351.1|9369.9|9359.9|9360.6|9350.6|160
1653569400000|2022-05-26 12:50:00|9361.4|9351.4|9352.1|9342.1|9361.9|9351.9|9352.1|9340.5|192
1653569700000|2022-05-26 12:55:00|9352.6|9342.6|9351.1|9341.1|9352.6|9342.6|9342.9|9332.9|185
1653570000000|2022-05-26 13:00:00|9351.6|9341.6|9350.6|9340.6|9354.9|9344.9|9340.9|9330.9|506
1653570300000|2022-05-26 13:05:00|9351.6|9341.6|9367.6|9357.6|9375.9|9365.9|9350.9|9340.9|393
1653570600000|2022-05-26 13:10:00|9367.4|9357.4|9370.9|9360.9|9377.4|9367.4|9362.4|9352.4|262
1653570900000|2022-05-26 13:15:00|9371.1|9361.1|9371.1|9361.1|9376.4|9366.4|9370.6|9360.6|274
1653571200000|2022-05-26 13:20:00|9371.6|9361.6|9358.9|9348.9|9379.4|9369.4|9357.6|9347.6|288
1653571500000|2022-05-26 13:25:00|9358.1|9348.1|9354.6|9344.6|9364.1|9354.1|9351.9|9341.9|344
1653571800000|2022-05-26 13:30:00|9354.1|9344.1|9377.6|9367.6|9378.4|9368.4|9352.4|9342.4|356
1653572100000|2022-05-26 13:35:00|9378.9|9368.9|9383.6|9373.6|9384.1|9374.1|9374.1|9364.1|488
1653572400000|2022-05-26 13:40:00|9383.9|9373.9|9373.1|9363.1|9383.9|9373.9|9368.4|9358.4|497
1653572700000|2022-05-26 13:45:00|9373.4|9363.4|9401.1|9391.1|9401.9|9391.9|9372.9|9362.9|426
1653573000000|2022-05-26 13:50:00|9400.9|9390.9|9391.1|9381.1|9401.9|9391.9|9390.6|9380.6|429
1653573300000|2022-05-26 13:55:00|9391.4|9381.4|9384.9|9374.9|9395.1|9385.1|9384.9|9374.9|237
1653573600000|2022-05-26 14:00:00|9385.1|9375.1|9392.6|9382.6|9398.9|9388.9|9385.1|9375.1|455
1653573900000|2022-05-26 14:05:00|9392.9|9382.9|9387.6|9377.6|9393.6|9383.6|9382.6|9372.6|306
1653574200000|2022-05-26 14:10:00|9387.9|9377.9|9389.6|9379.6|9392.4|9382.4|9378.4|9368.4|329
1653574500000|2022-05-26 14:15:00|9389.4|9379.4|9386.4|9376.4|9392.4|9382.4|9381.9|9371.9|229
1653574800000|2022-05-26 14:20:00|9386.6|9376.6|9395.6|9385.6|9396.1|9386.1|9383.4|9373.4|239
1653575100000|2022-05-26 14:25:00|9395.9|9385.9|9386.4|9376.4|9396.1|9386.1|9384.9|9374.9|346
1653575400000|2022-05-26 14:30:00|9387.1|9377.1|9385.1|9375.1|9390.1|9380.1|9383.9|9373.9|263
1653575700000|2022-05-26 14:35:00|9385.4|9375.4|9382.6|9372.6|9390.1|9380.1|9378.6|9368.6|289
1653576000000|2022-05-26 14:40:00|9382.9|9372.9|9375.1|9365.1|9384.6|9374.6|9374.1|9364.1|237
1653576300000|2022-05-26 14:45:00|9374.6|9364.6|9379.4|9369.4|9380.4|9370.4|9370.6|9360.6|303
1653576600000|2022-05-26 14:50:00|9379.6|9369.6|9378.1|9368.1|9386.4|9376.4|9371.1|9361.1|246
1653576900000|2022-05-26 14:55:00|9377.1|9367.1|9373.9|9363.9|9377.4|9367.4|9371.9|9361.9|341
1653577200000|2022-05-26 15:00:00|9374.1|9364.1|9378.6|9368.6|9383|9373|9369.4|9359.4|246
1653577500000|2022-05-26 15:05:00|9378.9|9368.9|9374.4|9364.4|9381.6|9371.6|9370.9|9360.9|241
1653577800000|2022-05-26 15:10:00|9374.6|9364.6|9383.6|9373.6|9384.6|9374.6|9374.1|9364.1|231
1653578100000|2022-05-26 15:15:00|9383.9|9373.9|9383.4|9373.4|9385.4|9375.4|9375.1|9365.1|265
1653578400000|2022-05-26 15:20:00|9383.6|9373.6|9373.6|9363.6|9384.9|9374.9|9371.1|9361.1|243
1653578700000|2022-05-26 15:25:00|9374.1|9364.1|9373.9|9363.9|9378.4|9368.4|9370.6|9360.6|334
1653579000000|2022-05-26 15:30:00|9373.6|9363.6|9371.1|9361.1|9380.9|9370.9|9367.9|9357.9|323
1653579300000|2022-05-26 15:35:00|9370.9|9360.9|9363.4|9353.4|9370.9|9360.9|9363.1|9353.1|282
1653579600000|2022-05-26 15:40:00|9363.9|9353.9|9363.9|9353.9|9365.9|9355.9|9361.9|9351.9|224
1653579900000|2022-05-26 15:45:00|9363.4|9353.4|9361.9|9351.9|9363.4|9353.4|9353.4|9343.4|234
1653580200000|2022-05-26 15:50:00|9361.6|9351.6|9358.9|9348.9|9367.9|9357.9|9358.1|9348.1|215
1653580500000|2022-05-26 15:55:00|9359.1|9349.1|9358.9|9348.9|9364.1|9354.1|9357.1|9347.1|265
1653580800000|2022-05-26 16:00:00|9359.1|9349.1|9374.9|9364.9|9376.6|9366.6|9356.9|9346.9|250
1653581100000|2022-05-26 16:05:00|9375.1|9365.1|9381.9|9371.9|9382.1|9372.1|9375.1|9365.1|122
1653581400000|2022-05-26 16:10:00|9382.4|9372.4|9386.1|9376.1|9387.1|9377.1|9380.1|9370.1|171
1653581700000|2022-05-26 16:15:00|9385.9|9375.9|9384.9|9374.9|9387.1|9377.1|9383.4|9373.4|169
1653582000000|2022-05-26 16:20:00|9384.6|9374.6|9381.6|9371.6|9385.6|9375.6|9381.4|9371.4|154
1653582300000|2022-05-26 16:25:00|9381.4|9371.4|9384.4|9374.4|9384.9|9374.9|9380.6|9370.6|131
1653582600000|2022-05-26 16:30:00|9383.9|9373.9|9385.9|9375.9|9386.9|9376.9|9382.9|9372.9|86
1653582900000|2022-05-26 16:35:00|9385.6|9375.6|9386.1|9376.1|9389.1|9379.1|9383.6|9373.6|138
1653583200000|2022-05-26 16:40:00|9385.9|9375.9|9381.1|9371.1|9387.9|9377.9|9380.9|9370.9|157
1653583500000|2022-05-26 16:45:00|9380.9|9370.9|9379.1|9369.1|9382.6|9372.6|9378.4|9368.4|178
1653583800000|2022-05-26 16:50:00|9378.9|9368.9|9378.9|9368.9|9380.4|9370.4|9373.1|9363.1|159
1653584100000|2022-05-26 16:55:00|9378.6|9368.6|9387.9|9377.9|9387.9|9377.9|9376.6|9366.6|265
1653609600000|2022-05-27 00:00:00|9413.4|9393.4|9403.5|9393.5|9413.6|9395.5|9403.3|9390.6|84
1653609900000|2022-05-27 00:05:00|9403.3|9393.3|9414.9|9404.9|9414.9|9404.9|9402.9|9392.9|112
1653610200000|2022-05-27 00:10:00|9414.6|9404.6|9414.8|9404.8|9415.4|9405.4|9411.3|9401.3|112
1653610500000|2022-05-27 00:15:00|9414.5|9404.5|9428|9418|9428|9418|9414|9404|123
1653610800000|2022-05-27 00:20:00|9427.8|9417.8|9417.8|9407.8|9428.5|9418.5|9416|9406|135
1653611100000|2022-05-27 00:25:00|9418|9408|9416|9406|9419|9409|9414.9|9404.9|119
1653611400000|2022-05-27 00:30:00|9416.5|9406.5|9403.8|9393.8|9416.5|9406.5|9402|9392|113
1653611700000|2022-05-27 00:35:00|9403.5|9393.5|9399.5|9389.5|9403.8|9393.8|9399|9389|121
1653612000000|2022-05-27 00:40:00|9399.8|9389.8|9384.8|9374.8|9401.3|9391.3|9384|9374|195
1653612300000|2022-05-27 00:45:00|9384.9|9374.9|9382|9372|9391.8|9377|9378.3|9368.3|217
1653612600000|2022-05-27 00:50:00|9382.5|9372.5|9387.3|9377.3|9389.3|9379.3|9380.5|9370.5|143
1653612900000|2022-05-27 00:55:00|9387.5|9377.5|9388.3|9378.3|9391.5|9381.5|9384.8|9374.8|151
1653613200000|2022-05-27 01:00:00|9388.5|9378.5|9381.5|9371.5|9388.5|9378.5|9370.9|9358|236
1653613500000|2022-05-27 01:05:00|9381.8|9371.8|9388.5|9378.5|9394.1|9381.5|9381.8|9371.8|204
1653613800000|2022-05-27 01:10:00|9388.8|9378.8|9399|9389|9399.3|9389.3|9387|9377|191
1653614100000|2022-05-27 01:15:00|9399.3|9389.3|9398.3|9388.3|9403.8|9393.8|9392.8|9382.8|343
1653614400000|2022-05-27 01:20:00|9398|9388|9402.5|9392.5|9404.3|9394.3|9394.5|9384.5|279
1653614700000|2022-05-27 01:25:00|9402.8|9392.8|9391.8|9381.8|9402.8|9392.8|9389.3|9377.3|262
1653615000000|2022-05-27 01:30:00|9392.3|9382.3|9418.3|9408.3|9418.5|9408.5|9392.3|9382.3|283
1653615300000|2022-05-27 01:35:00|9418|9408|9401|9391|9418.3|9408.3|9400.3|9390.3|376
1653615600000|2022-05-27 01:40:00|9401.5|9391.5|9415.5|9405.5|9416|9406|9401|9391|392
1653615900000|2022-05-27 01:45:00|9415.3|9405.3|9431.8|9421.8|9433.5|9423.5|9415.3|9405.3|359
1653616200000|2022-05-27 01:50:00|9431.5|9421.5|9438.3|9428.3|9451.6|9441.6|9430.3|9420.3|409
1653616500000|2022-05-27 01:55:00|9438|9428|9440|9430|9452|9439.8|9436.8|9426.8|295
1653616800000|2022-05-27 02:00:00|9440.3|9430.3|9437.8|9427.8|9441.3|9431.3|9435|9425|234
1653617100000|2022-05-27 02:05:00|9438|9428|9428|9418|9439|9429|9427.8|9417.8|260
1653617400000|2022-05-27 02:10:00|9428.3|9418.3|9434.3|9424.3|9437|9427|9428.3|9418.3|236
1653617700000|2022-05-27 02:15:00|9434.8|9424.8|9445|9435|9447|9437|9432.3|9422.3|151
1653618000000|2022-05-27 02:20:00|9445.3|9435.3|9442|9432|9448.3|9438.3|9438.8|9427.3|145
1653618300000|2022-05-27 02:25:00|9441.8|9431.8|9437.8|9427.8|9441.8|9431.8|9436.8|9426.8|97
1653618600000|2022-05-27 02:30:00|9437.5|9427.5|9444.5|9434.5|9446|9436|9435.5|9425.5|153
1653618900000|2022-05-27 02:35:00|9445|9435|9451|9441|9457.9|9442.5|9441.3|9431.3|204
1653619200000|2022-05-27 02:40:00|9450.8|9440.8|9444|9434|9453.5|9443.5|9441.5|9427.1|123
1653619500000|2022-05-27 02:45:00|9443.8|9433.8|9444.3|9434.3|9444.8|9434.8|9437.8|9427.8|242
1653619800000|2022-05-27 02:50:00|9445.3|9435.3|9444.8|9434.8|9450|9440|9444.5|9434.5|173
1653620100000|2022-05-27 02:55:00|9445|9435|9441.3|9431.3|9445.8|9435.8|9436.5|9426.5|184
1653620400000|2022-05-27 03:00:00|9442.8|9432.8|9452|9442|9454.5|9444.5|9442|9432|139
1653620700000|2022-05-27 03:05:00|9452.3|9442.3|9459.8|9449.8|9460.8|9450.8|9451|9441|253
1653621000000|2022-05-27 03:10:00|9460|9450|9463.8|9453.8|9464.3|9454.3|9452.5|9442.5|243
1653621300000|2022-05-27 03:15:00|9463.3|9453.3|9464|9454|9464.5|9454.5|9459.3|9449.3|200
1653621600000|2022-05-27 03:20:00|9464.3|9454.3|9465.8|9455.8|9468.8|9458.8|9458.8|9448.8|170
1653621900000|2022-05-27 03:25:00|9466.3|9456.3|9466.8|9456.8|9469.3|9459.3|9463.8|9453.8|158
1653622200000|2022-05-27 03:30:00|9467|9457|9461.8|9451.8|9468.5|9458.5|9458.5|9448.5|158
1653622500000|2022-05-27 03:35:00|9461.5|9451.5|9458.5|9448.5|9463.8|9453.8|9458.5|9448.5|107
1653622800000|2022-05-27 03:40:00|9458.8|9448.8|9458|9448|9461.8|9451.8|9456.5|9446.5|78
1653623100000|2022-05-27 03:45:00|9458.3|9448.3|9453.8|9443.8|9459.3|9449.3|9453.8|9443.8|119
1653623400000|2022-05-27 03:50:00|9454.3|9444.3|9449.5|9439.5|9456|9446|9447|9437|120
1653623700000|2022-05-27 03:55:00|9449.8|9439.8|9449|9439|9454.5|9444.5|9448.8|9438.8|85
1653624000000|2022-05-27 04:00:00|9449.8|9439.8|9451.5|9441.5|9455.3|9445.3|9448|9438|106
1653624300000|2022-05-27 04:05:00|9451.3|9441.3|9456.8|9446.8|9457.5|9447.5|9451.3|9441.3|99
1653624600000|2022-05-27 04:10:00|9457|9447|9460.5|9450.5|9461.5|9451.5|9456.8|9446.8|33
1653624900000|2022-05-27 04:15:00|9460.8|9450.8|9461.3|9451.3|9463|9453|9459.5|9449.5|50
1653625200000|2022-05-27 04:20:00|9461.5|9451.5|9462.5|9452.5|9462.5|9452.5|9460|9450|17
1653625500000|2022-05-27 04:25:00|9462.8|9452.8|9458.8|9448.8|9462.8|9452.8|9458.8|9448.8|45
1653625800000|2022-05-27 04:30:00|9459|9449|9458.3|9448.3|9460.8|9450.8|9456.3|9446.3|80
1653626100000|2022-05-27 04:35:00|9458.5|9448.5|9457.8|9447.8|9459|9449|9457.3|9447.3|67
1653626400000|2022-05-27 04:40:00|9458|9448|9453.5|9443.5|9463.1|9449.5|9453.3|9442.1|109
1653626700000|2022-05-27 04:45:00|9453.3|9443.3|9450.5|9440.5|9453.3|9443.3|9448.8|9438.8|100
1653627000000|2022-05-27 04:50:00|9450.8|9440.8|9448.8|9438.8|9451.8|9441.8|9448.5|9438.5|55
1653627300000|2022-05-27 04:55:00|9448.5|9438.5|9451.3|9441.3|9452.5|9442.5|9448.5|9438.5|98
1653627600000|2022-05-27 05:00:00|9451|9441|9445.8|9435.8|9451|9441|9443.5|9433.5|124
1653627900000|2022-05-27 05:05:00|9446|9436|9451.3|9441.3|9452.8|9442.8|9444|9434|104
1653628200000|2022-05-27 05:10:00|9451|9441|9451|9441|9453.8|9443.8|9448.5|9438.5|97
1653628500000|2022-05-27 05:15:00|9451.3|9441.3|9450.3|9440.3|9451.8|9441.8|9447.5|9437.5|118
1653628800000|2022-05-27 05:20:00|9450|9440|9441|9431|9450|9440|9437.8|9427.8|130
1653629100000|2022-05-27 05:25:00|9440.8|9430.8|9438.5|9428.5|9441.8|9431.8|9437.3|9427.3|102
1653629400000|2022-05-27 05:30:00|9438.8|9428.8|9430.3|9420.3|9443.8|9433.8|9428.8|9418.8|332
1653629700000|2022-05-27 05:35:00|9430.5|9420.5|9431|9421|9434.8|9424.3|9426.8|9414.8|227
1653630000000|2022-05-27 05:40:00|9430.5|9420.5|9427.8|9417.8|9433.5|9423.5|9426.5|9416.5|175
1653630300000|2022-05-27 05:45:00|9428|9418|9413.5|9403.5|9429.8|9419.8|9409|9399|181
1653630600000|2022-05-27 05:50:00|9413.8|9403.8|9406.8|9396.8|9422.3|9410.5|9406|9396|201
1653630900000|2022-05-27 05:55:00|9406.5|9396.5|9416.3|9406.3|9420|9406.8|9406.5|9396.5|222
1653631200000|2022-05-27 06:00:00|9416|9406|9421.3|9411.3|9423.8|9413.8|9415.3|9405.3|205
1653631500000|2022-05-27 06:05:00|9420.8|9410.8|9413.8|9403.8|9422|9412|9413.5|9403.5|151
1653631800000|2022-05-27 06:10:00|9414.3|9404.3|9415.3|9405.3|9419.5|9409.5|9413.5|9403.5|152
1653632100000|2022-05-27 06:15:00|9415|9405|9421.5|9411.5|9425.5|9415.5|9414.8|9404.8|160
1653632400000|2022-05-27 06:20:00|9421.3|9411.3|9419.5|9409.5|9426.5|9416.5|9418.8|9408.8|134
1653632700000|2022-05-27 06:25:00|9419|9409|9421.5|9411.5|9422.8|9412.8|9413.3|9401.5|182
1653633000000|2022-05-27 06:30:00|9421.3|9411.3|9417.5|9407.5|9423.3|9413.3|9414|9404|194
1653633300000|2022-05-27 06:35:00|9417.3|9407.3|9420.3|9410.3|9425.4|9413.8|9417|9405.4|191
1653633600000|2022-05-27 06:40:00|9420.5|9410.5|9415|9405|9423.5|9413.5|9413.3|9403.3|209
1653633900000|2022-05-27 06:45:00|9414.8|9404.8|9414.8|9404.8|9417.3|9407.3|9412.8|9402.8|175
1653634200000|2022-05-27 06:50:00|9414.5|9404.5|9415.3|9405.3|9417.3|9407.3|9409|9399|229
1653634500000|2022-05-27 06:55:00|9415.5|9405.5|9417.6|9407.6|9419.4|9409.4|9413.6|9403.6|300
1653634800000|2022-05-27 07:00:00|9417.4|9407.4|9410.6|9400.6|9417.4|9407.4|9404.1|9394.1|204
1653635100000|2022-05-27 07:05:00|9410.9|9400.9|9406.6|9396.6|9412.1|9402.1|9402.6|9392.6|151
1653635400000|2022-05-27 07:10:00|9406.4|9396.4|9422.1|9412.1|9423.6|9413.6|9406.4|9396.4|186
1653635700000|2022-05-27 07:15:00|9422.4|9412.4|9423.9|9413.9|9431.1|9421.1|9419.1|9409.1|216
1653636000000|2022-05-27 07:20:00|9424.1|9414.1|9408.6|9398.6|9426.6|9416.6|9406.4|9396.4|148
1653636300000|2022-05-27 07:25:00|9408.4|9398.4|9401.9|9391.9|9412.9|9402.9|9401.1|9390.4|152
1653636600000|2022-05-27 07:30:00|9402.1|9392.1|9407.1|9397.1|9412.9|9402.9|9401.4|9391.4|156
1653636900000|2022-05-27 07:35:00|9406.9|9396.9|9401.9|9391.9|9409.4|9399.4|9401.1|9391.1|139
1653637200000|2022-05-27 07:40:00|9401.6|9391.6|9398.9|9388.9|9402.1|9392.1|9391.4|9381.4|114
1653637500000|2022-05-27 07:45:00|9399.1|9389.1|9396.6|9386.6|9401.6|9391.6|9395.4|9385.4|92
1653637800000|2022-05-27 07:50:00|9396.9|9386.9|9402.9|9392.9|9403.6|9393.6|9396.6|9386.6|153
1653638100000|2022-05-27 07:55:00|9402.6|9392.6|9390|9380|9402.6|9392.6|9381.9|9371.9|224
1653638400000|2022-05-27 08:00:00|9389.8|9379.8|9385.9|9375.9|9397.5|9385.3|9378.6|9368.6|214
1653638700000|2022-05-27 08:05:00|9386.1|9376.1|9422.1|9412.1|9425.4|9415.4|9386.1|9376.1|192
1653639000000|2022-05-27 08:10:00|9421.9|9411.9|9428.4|9418.4|9431.1|9421.1|9416.3|9406.3|207
1653639300000|2022-05-27 08:15:00|9428.9|9418.9|9439.4|9429.4|9439.4|9429.4|9422.1|9412.1|177
1653639600000|2022-05-27 08:20:00|9439.6|9429.6|9447.4|9437.4|9449.4|9439.4|9437.4|9427.4|122
1653639900000|2022-05-27 08:25:00|9447.1|9437.1|9451.4|9441.4|9453.1|9443.1|9444.6|9434.6|188
1653640200000|2022-05-27 08:30:00|9451.1|9441.1|9466.1|9456.1|9470.1|9460.1|9451.1|9441.1|234
1653640500000|2022-05-27 08:35:00|9466.4|9456.4|9477.6|9467.6|9478.4|9468.4|9466.3|9456.3|206
1653640800000|2022-05-27 08:40:00|9477.9|9467.9|9468.1|9458.1|9477.9|9467.9|9467.6|9457.6|191
1653641100000|2022-05-27 08:45:00|9467.9|9457.9|9451.9|9441.9|9468.9|9458.9|9445.4|9435.4|260
1653641400000|2022-05-27 08:50:00|9452.1|9442.1|9443.4|9433.4|9454.1|9444.1|9442.9|9432.9|207
1653641700000|2022-05-27 08:55:00|9443.9|9433.9|9454.1|9444.1|9454.1|9444.1|9443.9|9433.9|204
1653642000000|2022-05-27 09:00:00|9453.9|9443.9|9455.4|9445.4|9459.6|9449.6|9447.1|9437.1|171
1653642300000|2022-05-27 09:05:00|9455.1|9445.1|9464.9|9454.9|9468.9|9458.9|9451.9|9441.9|189
1653642600000|2022-05-27 09:10:00|9464.6|9454.6|9458.6|9448.6|9464.9|9454.9|9456.6|9446.6|136
1653642900000|2022-05-27 09:15:00|9458.4|9448.4|9464.4|9454.4|9466.1|9456.1|9458.1|9448.1|99
1653643200000|2022-05-27 09:20:00|9464.6|9454.6|9473.6|9463.6|9473.9|9463.9|9460.9|9450.9|129
1653643500000|2022-05-27 09:25:00|9473.4|9463.4|9460.6|9450.6|9473.4|9463.4|9460.6|9450.6|96
1653643800000|2022-05-27 09:30:00|9460.4|9450.4|9465.6|9455.6|9466.9|9456.9|9460.1|9450.1|119
1653644100000|2022-05-27 09:35:00|9465.4|9455.4|9458.9|9448.9|9473.6|9463.6|9458.9|9448.9|178
1653644400000|2022-05-27 09:40:00|9459.1|9449.1|9458.9|9448.9|9465.1|9455.1|9457.4|9447.4|114
1653644700000|2022-05-27 09:45:00|9458.6|9448.6|9458.6|9448.6|9461.1|9451.1|9454.1|9444.1|87
1653645000000|2022-05-27 09:50:00|9459.6|9449.6|9454.9|9444.9|9461.1|9451.1|9451.1|9441.1|138
1653645300000|2022-05-27 09:55:00|9456.1|9446.1|9444.6|9434.6|9457.4|9447.4|9444.6|9434.6|148
1653645600000|2022-05-27 10:00:00|9445.1|9435.1|9431.9|9421.9|9446.1|9436.1|9429.4|9419.4|135
1653645900000|2022-05-27 10:05:00|9432.1|9422.1|9435.1|9425.1|9438.9|9428.9|9429.9|9419.9|89
1653646200000|2022-05-27 10:10:00|9435.4|9425.4|9432.4|9422.4|9437.1|9427.1|9430.6|9420.6|113
1653646500000|2022-05-27 10:15:00|9432.6|9422.6|9429.4|9419.4|9433.1|9423.1|9426.9|9416.9|121
1653646800000|2022-05-27 10:20:00|9429.1|9419.1|9441.1|9431.1|9441.6|9431.6|9427.9|9417.9|127
1653647100000|2022-05-27 10:25:00|9440.9|9430.9|9430.6|9420.6|9441.9|9431.9|9430.6|9420.6|125
1653647400000|2022-05-27 10:30:00|9430.9|9420.9|9430.1|9420.1|9431.4|9421.4|9427.6|9417.6|91
1653647700000|2022-05-27 10:35:00|9430.4|9420.4|9426.6|9416.6|9433.4|9423.4|9426.6|9416.6|82
1653648000000|2022-05-27 10:40:00|9426.4|9416.4|9429.9|9419.9|9434.1|9424.1|9421.1|9411.1|117
1653648300000|2022-05-27 10:45:00|9430.1|9420.1|9426.6|9416.6|9430.9|9420.9|9419.4|9409.4|119
1653648600000|2022-05-27 10:50:00|9426.4|9416.4|9431.1|9421.1|9431.9|9421.9|9424.6|9414.6|149
1653648900000|2022-05-27 10:55:00|9430.6|9420.6|9432.4|9422.4|9434.9|9424.9|9426.9|9416.9|122
1653649200000|2022-05-27 11:00:00|9432.1|9422.1|9426.4|9416.4|9432.1|9422.1|9425.6|9415.6|109
1653649500000|2022-05-27 11:05:00|9426.6|9416.6|9426.9|9416.9|9429.1|9419.1|9422.9|9412.9|134
1653649800000|2022-05-27 11:10:00|9426.6|9416.6|9427.4|9417.4|9428.1|9418.1|9422.1|9412.1|151
1653650100000|2022-05-27 11:15:00|9427.1|9417.1|9412.6|9402.6|9427.1|9417.1|9411.6|9401.6|191
1653650400000|2022-05-27 11:20:00|9412.9|9402.9|9400.8|9390.8|9418.9|9408.9|9400.8|9390.8|172
1653650700000|2022-05-27 11:25:00|9400.5|9390.5|9405.4|9395.4|9408.8|9398.8|9397.4|9387.4|247
1653651000000|2022-05-27 11:30:00|9404.9|9394.9|9397.6|9387.6|9415.9|9405.9|9395.9|9385.9|238
1653651300000|2022-05-27 11:35:00|9397.9|9387.9|9399.9|9389.9|9403.4|9393.4|9394.8|9384.8|176
1653651600000|2022-05-27 11:40:00|9400.1|9390.1|9398.6|9388.6|9400.4|9390.4|9391.4|9381.4|221
1653651900000|2022-05-27 11:45:00|9398.4|9388.4|9403.1|9393.1|9404.6|9394.6|9392.1|9382.1|187
1653652200000|2022-05-27 11:50:00|9402.9|9392.9|9406.6|9396.6|9408.1|9398.1|9399.1|9389.1|144
1653652500000|2022-05-27 11:55:00|9406.4|9396.4|9405.4|9395.4|9410.5|9400.5|9401.1|9391.1|185
1653652800000|2022-05-27 12:00:00|9405.6|9395.6|9418.4|9408.4|9422.4|9412.4|9402.9|9392.9|292
1653653100000|2022-05-27 12:05:00|9418.6|9408.6|9426.9|9416.9|9427.6|9417.6|9413.4|9403.4|302
1653653400000|2022-05-27 12:10:00|9426.6|9416.6|9432.6|9422.6|9439.1|9429.1|9424.6|9414.6|239
1653653700000|2022-05-27 12:15:00|9432.4|9422.4|9432.6|9422.6|9438.9|9428.9|9425.4|9415.4|199
1653654000000|2022-05-27 12:20:00|9433.1|9423.1|9431.6|9421.6|9438.6|9428.6|9421.9|9411.9|256
1653654300000|2022-05-27 12:25:00|9431.9|9421.9|9422.4|9412.4|9431.9|9421.9|9422.4|9412.4|227
1653654600000|2022-05-27 12:30:00|9422.6|9412.6|9412.5|9402.5|9426.6|9416.6|9401.1|9391.1|435
1653654900000|2022-05-27 12:35:00|9412.3|9402.3|9413.4|9403.4|9422.6|9412.6|9409.1|9399.1|367
1653655200000|2022-05-27 12:40:00|9413.1|9403.1|9421.6|9411.6|9422.1|9412.1|9409.1|9399.1|226
1653655500000|2022-05-27 12:45:00|9421.9|9411.9|9423.6|9413.6|9428.4|9418.4|9420.6|9410.6|139
1653655800000|2022-05-27 12:50:00|9423.9|9413.9|9424.9|9414.9|9427.4|9417.4|9421.1|9411.1|173
1653656100000|2022-05-27 12:55:00|9424.6|9414.6|9436.4|9426.4|9439.4|9429.4|9422.1|9412.1|211
1653656400000|2022-05-27 13:00:00|9437.4|9427.4|9448.1|9438.1|9459.1|9449.1|9436.9|9426.9|427
1653656700000|2022-05-27 13:05:00|9448.4|9438.4|9474.1|9464.1|9474.6|9464.6|9442.6|9432.6|371
1653657000000|2022-05-27 13:10:00|9473.9|9463.9|9461.4|9451.4|9473.9|9463.9|9458.6|9448.6|385
1653657300000|2022-05-27 13:15:00|9461.1|9451.1|9461.9|9451.9|9468.6|9458.6|9458.9|9448.9|298
1653657600000|2022-05-27 13:20:00|9462.1|9452.1|9460.9|9450.9|9470.1|9460.1|9459.1|9449.1|263
1653657900000|2022-05-27 13:25:00|9461.1|9451.1|9465.9|9455.9|9467.1|9457.1|9458.4|9446.5|252
1653658200000|2022-05-27 13:30:00|9466.1|9456.1|9457.9|9447.9|9469.9|9459.9|9457.9|9447.9|396
1653658500000|2022-05-27 13:35:00|9458.1|9448.1|9470.6|9460.6|9471.4|9461.4|9454.1|9444.1|351
1653658800000|2022-05-27 13:40:00|9470.9|9460.9|9457.9|9447.9|9472.6|9462.6|9457.4|9447.4|418
1653659100000|2022-05-27 13:45:00|9457.6|9447.6|9460.9|9450.9|9465.6|9455.6|9453.1|9443.1|372
1653659400000|2022-05-27 13:50:00|9461.1|9451.1|9492.4|9482.4|9493.1|9483.1|9458.4|9448.4|358
1653659700000|2022-05-27 13:55:00|9492.6|9482.6|9483.6|9473.6|9498.4|9488.4|9478.9|9468.9|265
1653660000000|2022-05-27 14:00:00|9483.1|9473.1|9475.6|9465.6|9484.9|9474.9|9471.4|9461.4|402
1653660300000|2022-05-27 14:05:00|9475.9|9465.9|9480.4|9470.4|9482.1|9472.1|9474.4|9464.4|327
1653660600000|2022-05-27 14:10:00|9480.1|9470.1|9477.1|9467.1|9483.1|9473.1|9475.6|9465.6|283
1653660900000|2022-05-27 14:15:00|9477.4|9467.4|9482.6|9472.6|9483.6|9473.6|9471.9|9461.9|290
1653661200000|2022-05-27 14:20:00|9483.1|9473.1|9492.6|9482.6|9494.1|9484.1|9481.9|9471.9|325
1653661500000|2022-05-27 14:25:00|9492.4|9482.4|9489.1|9479.1|9493.6|9483.6|9486.4|9476.4|238
1653661800000|2022-05-27 14:30:00|9490.1|9480.1|9488.6|9478.6|9491.6|9481.6|9487.4|9477.4|224
1653662100000|2022-05-27 14:35:00|9488.4|9478.4|9484.1|9474.1|9489.6|9479.6|9481.1|9471.1|245
1653662400000|2022-05-27 14:40:00|9483.9|9473.9|9485.1|9475.1|9491.9|9481.9|9482.6|9472.6|336
1653662700000|2022-05-27 14:45:00|9484.1|9474.1|9484.9|9474.9|9487.9|9477.9|9481.4|9471.4|262
1653663000000|2022-05-27 14:50:00|9484.6|9474.6|9476.6|9466.6|9484.9|9474.9|9467.6|9457.6|342
1653663300000|2022-05-27 14:55:00|9476.9|9466.9|9471.1|9461.1|9476.9|9466.9|9466.1|9456.1|368
1653663600000|2022-05-27 15:00:00|9471.4|9461.4|9453.6|9443.6|9473.9|9463.9|9452.6|9442.6|330
1653663900000|2022-05-27 15:05:00|9453.9|9443.9|9466.6|9456.6|9469.4|9459.4|9452.8|9442.8|380
1653664200000|2022-05-27 15:10:00|9467.4|9457.4|9475.1|9465.1|9477.1|9467.1|9466.1|9456.1|280
1653664500000|2022-05-27 15:15:00|9475.9|9465.9|9481.4|9471.4|9484.1|9474.1|9474.9|9464.9|257
1653664800000|2022-05-27 15:20:00|9481.6|9471.6|9483.6|9473.6|9488.6|9478.6|9477.9|9467.9|286
1653665100000|2022-05-27 15:25:00|9483.9|9473.9|9476.6|9466.6|9485.6|9475.6|9474.9|9464.9|244
1653665400000|2022-05-27 15:30:00|9476.9|9466.9|9474.9|9464.9|9479.6|9469.6|9471.4|9461.4|284
1653665700000|2022-05-27 15:35:00|9474.6|9464.6|9466.4|9456.4|9476|9465.1|9465.6|9454.6|278
1653666000000|2022-05-27 15:40:00|9466.1|9456.1|9459.1|9449.1|9469.4|9459.4|9458.1|9448.1|235
1653666300000|2022-05-27 15:45:00|9458.9|9448.9|9473.1|9463.1|9473.1|9463.1|9457.6|9447.6|299
1653666600000|2022-05-27 15:50:00|9472.9|9462.9|9476.1|9466.1|9476.6|9466.6|9472.4|9462.4|142
1653666900000|2022-05-27 15:55:00|9476.4|9466.4|9472.9|9462.9|9476.4|9466.4|9463.4|9453.4|246
1653667200000|2022-05-27 16:00:00|9473.1|9463.1|9477.1|9467.1|9477.9|9467.9|9473.1|9463.1|198
1653667500000|2022-05-27 16:05:00|9477.4|9467.4|9481.6|9471.6|9482.4|9472.4|9475.9|9465.9|122
1653667800000|2022-05-27 16:10:00|9481.9|9471.9|9475.9|9465.9|9482.1|9472.1|9473.6|9463.6|184
1653668100000|2022-05-27 16:15:00|9475.6|9465.6|9468.9|9458.9|9476.6|9466.6|9466.4|9456.4|192
1653668400000|2022-05-27 16:20:00|9469.6|9459.6|9472.4|9462.4|9474.4|9464.4|9469.6|9459.6|194
1653668700000|2022-05-27 16:25:00|9472.1|9462.1|9469.4|9459.4|9474.4|9464.4|9466.4|9456.4|136
1653669000000|2022-05-27 16:30:00|9468.6|9458.6|9468.1|9458.1|9470.6|9460.6|9466.9|9456.9|104
1653669300000|2022-05-27 16:35:00|9467.9|9457.9|9465.9|9455.9|9468.6|9458.6|9465.4|9455.4|130
1653669600000|2022-05-27 16:40:00|9466.1|9456.1|9462.1|9452.1|9466.9|9456.9|9461.1|9451.1|165
1653669900000|2022-05-27 16:45:00|9462.4|9452.4|9461.6|9451.6|9467.4|9457.4|9461.1|9451.1|166
1653670200000|2022-05-27 16:50:00|9461.4|9451.4|9466.6|9456.6|9467.4|9457.4|9459.1|9449.1|152
1653670500000|2022-05-27 16:55:00|9466.9|9456.9|9477.1|9467.1|9477.6|9467.6|9465.1|9455.1|235
1653868800000|2022-05-30 00:00:00|9502.6|9480.6|9536.4|9516.4|9556.8|9536.8|9502.6|9480.6|95
1653869100000|2022-05-30 00:05:00|9535.9|9515.9|9537|9527|9546.9|9533.1|9530.1|9515.4|227
1653869400000|2022-05-30 00:10:00|9537.4|9527.4|9542.8|9532.8|9545.5|9535.5|9537.4|9527.4|153
1653869700000|2022-05-30 00:15:00|9542.5|9532.5|9539.5|9529.5|9547.6|9533.5|9538.3|9527.6|89
1653870000000|2022-05-30 00:20:00|9540.5|9530.5|9541.8|9531.8|9544.3|9534.3|9537.8|9527.8|128
1653870300000|2022-05-30 00:25:00|9541.5|9531.5|9541.8|9531.8|9543.8|9533.8|9540.8|9530.8|91
1653870600000|2022-05-30 00:30:00|9542|9532|9534|9524|9542.8|9532.8|9533.3|9523.3|127
1653870900000|2022-05-30 00:35:00|9534.3|9524.3|9536.3|9526.3|9538.5|9528.5|9533.3|9523.3|143
1653871200000|2022-05-30 00:40:00|9535.8|9525.8|9538.8|9528.8|9538.8|9528.8|9534.5|9524.5|94
1653871500000|2022-05-30 00:45:00|9539|9529|9538|9528|9540.8|9530.8|9536.5|9526.5|109
1653871800000|2022-05-30 00:50:00|9537.8|9527.8|9533|9523|9537.8|9527.8|9528.8|9518.8|116
1653872100000|2022-05-30 00:55:00|9533.3|9523.3|9534.3|9524.3|9539.5|9529.5|9531|9521|131
1653872400000|2022-05-30 01:00:00|9534.5|9524.5|9505|9495|9534.5|9524.5|9502|9492|411
1653872700000|2022-05-30 01:05:00|9505.3|9495.3|9493.5|9483.5|9509.8|9499.8|9492.8|9482.8|335
1653873000000|2022-05-30 01:10:00|9493.3|9483.3|9498|9488|9498.5|9488.5|9492.3|9482.3|262
1653873300000|2022-05-30 01:15:00|9498.3|9488.3|9496|9486|9502.4|9492.4|9492.8|9482.8|251
1653873600000|2022-05-30 01:20:00|9495.8|9485.8|9493|9483|9499.5|9489.5|9487|9477|250
1653873900000|2022-05-30 01:25:00|9492.5|9482.5|9488.3|9478.3|9493.8|9483.8|9484.5|9474.5|164
1653874200000|2022-05-30 01:30:00|9488.5|9478.5|9489.8|9479.8|9491.5|9481.5|9481.8|9471.8|326
1653874500000|2022-05-30 01:35:00|9489.3|9479.3|9517.8|9507.8|9518|9508|9489.3|9479.3|276
1653874800000|2022-05-30 01:40:00|9518|9508|9519.5|9509.5|9524.5|9514.5|9512.8|9498.9|195
1653875100000|2022-05-30 01:45:00|9519.8|9509.8|9517|9507|9522.5|9512.5|9514.5|9504.5|249
1653875400000|2022-05-30 01:50:00|9517.3|9507.3|9508.8|9498.8|9523.5|9513.5|9507.8|9497.8|341
1653875700000|2022-05-30 01:55:00|9509|9499|9511.5|9501.5|9514.3|9504.3|9506.5|9496.5|306
1653876000000|2022-05-30 02:00:00|9512.3|9502.3|9515.8|9505.8|9522.3|9509.3|9512.3|9502.3|193
1653876300000|2022-05-30 02:05:00|9516|9506|9521.5|9511.5|9525.1|9512|9514.5|9503.1|221
1653876600000|2022-05-30 02:10:00|9522|9512|9516|9506|9524.3|9514.3|9511|9501|237
1653876900000|2022-05-30 02:15:00|9516.3|9506.3|9521.8|9511.8|9523|9513|9513.3|9499.3|145
1653877200000|2022-05-30 02:20:00|9522|9512|9525.5|9515.5|9533|9522.3|9521|9508.9|162
1653877500000|2022-05-30 02:25:00|9525.8|9515.8|9523.8|9513.8|9530.3|9520.3|9523.8|9513.8|146
1653877800000|2022-05-30 02:30:00|9523.5|9513.5|9535.8|9525.8|9537.3|9527.3|9523.3|9513.3|235
1653878100000|2022-05-30 02:35:00|9535.5|9525.5|9539|9529|9541.5|9531.5|9535.3|9525.3|195
1653878400000|2022-05-30 02:40:00|9539.3|9529.3|9534.5|9524.5|9541.4|9529.8|9534.5|9521.4|195
1653878700000|2022-05-30 02:45:00|9534.8|9524.8|9525.8|9515.8|9538.5|9528.5|9524.8|9514.8|178
1653879000000|2022-05-30 02:50:00|9526|9516|9532|9522|9535|9525|9525.8|9515.8|180
1653879300000|2022-05-30 02:55:00|9531.8|9521.8|9533|9523|9535.5|9525.5|9529.5|9519.5|170
1653879600000|2022-05-30 03:00:00|9533.5|9523.5|9531|9521|9535.8|9525.8|9529.3|9519.3|214
1653879900000|2022-05-30 03:05:00|9531.3|9521.3|9526.5|9516.5|9533.3|9523.3|9526.5|9516.5|207
1653880200000|2022-05-30 03:10:00|9526.3|9516.3|9521.8|9511.8|9528.5|9518.5|9513.5|9503.5|264
1653880500000|2022-05-30 03:15:00|9521.5|9511.5|9513.3|9503.3|9524.3|9514.3|9512.5|9502.5|243
1653880800000|2022-05-30 03:20:00|9513|9503|9512.5|9502.5|9516.5|9506.5|9509|9499|256
1653881100000|2022-05-30 03:25:00|9512.8|9502.8|9517.8|9507.8|9518.3|9508.3|9511.8|9501.8|194
1653881400000|2022-05-30 03:30:00|9518.3|9508.3|9517|9507|9519.5|9509.5|9516|9506|125
1653881700000|2022-05-30 03:35:00|9517.3|9507.3|9519.3|9509.3|9521.3|9511.3|9517.3|9507.3|115
1653882000000|2022-05-30 03:40:00|9519.5|9509.5|9523.3|9513.3|9523.3|9513.3|9519|9509|134
1653882300000|2022-05-30 03:45:00|9523.5|9513.5|9529.5|9519.5|9532.3|9522.3|9523|9513|72
1653882600000|2022-05-30 03:50:00|9529.3|9519.3|9538|9528|9541.8|9531|9529|9519|116
1653882900000|2022-05-30 03:55:00|9538.5|9528.5|9536|9526|9540.1|9529.8|9533.5|9520.1|116
1653883200000|2022-05-30 04:00:00|9535.8|9525.8|9542.3|9532.3|9542.3|9532.3|9534.5|9524.5|76
1653883500000|2022-05-30 04:05:00|9542|9532|9540.8|9530.8|9542.8|9532.8|9539.5|9529.5|52
1653883800000|2022-05-30 04:10:00|9541|9531|9533.3|9523.3|9541.5|9531.5|9532.5|9522.5|146
1653884100000|2022-05-30 04:15:00|9533.8|9523.8|9529.8|9519.8|9536|9526|9529.8|9519.8|86
1653884400000|2022-05-30 04:20:00|9530.3|9520.3|9533|9523|9533.8|9523.8|9528.3|9518.3|102
1653884700000|2022-05-30 04:25:00|9533.3|9523.3|9535|9525|9536.3|9526.3|9530.3|9520.3|90
1653885000000|2022-05-30 04:30:00|9535.5|9525.5|9542.3|9532.3|9542.5|9532.5|9534.5|9524.5|95
1653885300000|2022-05-30 04:35:00|9542.8|9532.8|9544|9534|9546.3|9536.3|9542.8|9532.8|125
1653885600000|2022-05-30 04:40:00|9544.3|9534.3|9538|9528|9544.5|9534.5|9537|9527|89
1653885900000|2022-05-30 04:45:00|9538.3|9528.3|9538.5|9528.5|9539.5|9529.5|9536|9526|97
1653886200000|2022-05-30 04:50:00|9538.8|9528.8|9536.8|9526.8|9538.8|9528.8|9533.8|9523.8|93
1653886500000|2022-05-30 04:55:00|9537|9527|9537.3|9527.3|9539|9529|9535.3|9525.3|112
1653886800000|2022-05-30 05:00:00|9537|9527|9537.5|9527.5|9537.8|9527.8|9533.8|9523.8|113
1653887100000|2022-05-30 05:05:00|9537.8|9527.8|9535.8|9525.8|9541.8|9531.8|9533|9523|113
1653887400000|2022-05-30 05:10:00|9536|9526|9541|9531|9545|9535|9534.8|9524.8|154
1653887700000|2022-05-30 05:15:00|9542|9532|9545|9535|9545.3|9535.3|9539.3|9529.3|111
1653888000000|2022-05-30 05:20:00|9544.5|9534.5|9541.3|9531.3|9545.5|9535.5|9541|9531|75
1653888300000|2022-05-30 05:25:00|9541|9531|9539.3|9529.3|9544|9534|9537.8|9527.8|134
1653888600000|2022-05-30 05:30:00|9539.5|9529.5|9547.8|9537.8|9548|9538|9539.5|9529.5|258
1653888900000|2022-05-30 05:35:00|9548|9538|9552.3|9542.3|9554.5|9544.5|9547.3|9537.3|187
1653889200000|2022-05-30 05:40:00|9552|9542|9547.8|9537.8|9554.6|9543.5|9544.8|9531.4|152
1653889500000|2022-05-30 05:45:00|9548|9538|9557|9547|9561.3|9547.3|9548|9537.5|159
1653889800000|2022-05-30 05:50:00|9556.5|9546.5|9554.5|9544.5|9558.5|9548.5|9550|9540|191
1653890100000|2022-05-30 05:55:00|9553.8|9543.8|9551.3|9541.3|9558.5|9548.5|9548.5|9538.5|219
1653890400000|2022-05-30 06:00:00|9551.5|9541.5|9557.3|9547.3|9557.8|9547.8|9545.8|9535.8|198
1653890700000|2022-05-30 06:05:00|9557.8|9547.8|9558|9548|9559|9549|9553.8|9543.8|231
1653891000000|2022-05-30 06:10:00|9557.3|9547.3|9569|9559|9569|9559|9555.5|9545.5|141
1653891300000|2022-05-30 06:15:00|9568.8|9558.8|9558.3|9548.3|9569.3|9559.3|9557.3|9547.3|200
1653891600000|2022-05-30 06:20:00|9558.5|9548.5|9547.3|9537.3|9561.9|9549.5|9547.3|9537.3|120
1653891900000|2022-05-30 06:25:00|9547.5|9537.5|9550.3|9540.3|9551.6|9540.8|9544.1|9529.5|175
1653892200000|2022-05-30 06:30:00|9550.5|9540.5|9545.5|9535.5|9554.4|9541.3|9542.5|9532.5|152
1653892500000|2022-05-30 06:35:00|9545.8|9535.8|9552.3|9542.3|9552.3|9542.3|9544.8|9531.3|183
1653892800000|2022-05-30 06:40:00|9553.3|9543.3|9557|9547|9558|9548|9550.5|9540.5|129
1653893100000|2022-05-30 06:45:00|9556.8|9546.8|9547.8|9537.8|9557|9547|9545.8|9535.8|220
1653893400000|2022-05-30 06:50:00|9548|9538|9548.6|9538.6|9553.5|9540.3|9540|9530|249
1653893700000|2022-05-30 06:55:00|9548.5|9538.5|9556.4|9546.4|9557.6|9547.6|9548.5|9538.5|154
1653894000000|2022-05-30 07:00:00|9556.9|9546.9|9555.1|9545.1|9568.9|9558.9|9551.9|9541.9|226
1653894300000|2022-05-30 07:05:00|9555.4|9545.4|9532.1|9522.1|9555.4|9545.4|9528.5|9518.5|288
1653894600000|2022-05-30 07:10:00|9531.9|9521.9|9547.1|9537.1|9549.8|9539.8|9524.9|9514.9|223
1653894900000|2022-05-30 07:15:00|9547.4|9537.4|9550.5|9540.5|9555.1|9545.1|9542.9|9532.9|184
1653895200000|2022-05-30 07:20:00|9550.6|9540.6|9555.4|9545.4|9557.4|9547.4|9543.4|9533.4|190
1653895500000|2022-05-30 07:25:00|9555.6|9545.6|9556.1|9546.1|9564.1|9554.1|9554.1|9544.1|208
1653895800000|2022-05-30 07:30:00|9556.6|9546.6|9551.5|9541.5|9559.4|9549.4|9551.5|9541.5|121
1653896100000|2022-05-30 07:35:00|9551.1|9541.1|9539.9|9529.9|9551.1|9541.1|9536.4|9526.4|187
1653896400000|2022-05-30 07:40:00|9540.4|9530.4|9549.1|9539.1|9553.6|9543.6|9540.4|9530.4|110
1653896700000|2022-05-30 07:45:00|9548.9|9538.9|9543.1|9533.1|9553.6|9543.6|9537.9|9527.9|154
1653897000000|2022-05-30 07:50:00|9543.4|9533.4|9539.9|9529.9|9550.6|9540.6|9538.4|9528.4|170
1653897300000|2022-05-30 07:55:00|9540.1|9530.1|9529.4|9519.4|9540.4|9530.4|9528.1|9518.1|133
1653897600000|2022-05-30 08:00:00|9529.6|9519.6|9532.6|9522.6|9537.1|9527.1|9523.6|9513.6|215
1653897900000|2022-05-30 08:05:00|9532.4|9522.4|9529.9|9519.9|9535.1|9525.1|9526.4|9516.4|158
1653898200000|2022-05-30 08:10:00|9529.4|9519.4|9515.4|9505.4|9529.9|9519.9|9511.1|9501.1|155
1653898500000|2022-05-30 08:15:00|9514.9|9504.9|9519.4|9509.4|9528.6|9518.6|9514.1|9501.5|220
1653898800000|2022-05-30 08:20:00|9519.6|9509.6|9527.6|9517.6|9531.4|9521.4|9519.6|9509.6|149
1653899100000|2022-05-30 08:25:00|9527.9|9517.9|9527.4|9517.4|9529.4|9519.4|9524.6|9514.6|160
1653899400000|2022-05-30 08:30:00|9527.1|9517.1|9521.9|9511.9|9529.1|9519.1|9518.9|9508.9|111
1653899700000|2022-05-30 08:35:00|9521.6|9511.6|9522.6|9512.6|9523.4|9513.4|9517.6|9507.6|171
1653900000000|2022-05-30 08:40:00|9522.9|9512.9|9511.6|9501.6|9523.9|9513.9|9510.6|9500.6|99
1653900300000|2022-05-30 08:45:00|9512.1|9502.1|9509.1|9499.1|9513.4|9503.4|9507.1|9497.1|110
1653900600000|2022-05-30 08:50:00|9509.4|9499.4|9517.1|9507.1|9517.4|9507.4|9508.1|9498.1|90
1653900900000|2022-05-30 08:55:00|9516.6|9506.6|9509.4|9499.4|9519.6|9509.6|9508.1|9498.1|139
1653901200000|2022-05-30 09:00:00|9509.6|9499.6|9510.4|9500.4|9514.4|9504.4|9508.4|9498.4|116
1653901500000|2022-05-30 09:05:00|9510.1|9500.1|9511.4|9501.4|9514.6|9504.6|9508.4|9498.4|145
1653901800000|2022-05-30 09:10:00|9511.6|9501.6|9508.1|9498.1|9512.4|9502.4|9507.6|9497.6|125
1653902100000|2022-05-30 09:15:00|9507.9|9497.9|9516.9|9506.9|9520.9|9507.4|9507.9|9497.9|135
1653902400000|2022-05-30 09:20:00|9517.4|9507.4|9516.1|9506.1|9517.4|9507.4|9513.6|9503.6|115
1653902700000|2022-05-30 09:25:00|9516.4|9506.4|9524.4|9514.4|9524.4|9514.4|9512.9|9502.9|120
1653903000000|2022-05-30 09:30:00|9524.9|9514.9|9519.6|9509.6|9527.4|9517.4|9517.9|9507.9|139
1653903300000|2022-05-30 09:35:00|9519.9|9509.9|9523.6|9513.6|9523.9|9513.9|9519.4|9509.4|72
1653903600000|2022-05-30 09:40:00|9523.9|9513.9|9530.4|9520.4|9531.4|9521.4|9523.9|9513.9|129
1653903900000|2022-05-30 09:45:00|9530.6|9520.6|9527.6|9517.6|9530.6|9520.6|9526.4|9516.4|92
1653904200000|2022-05-30 09:50:00|9527.9|9517.9|9533.1|9523.1|9535.4|9525.4|9527.6|9517.6|109
1653904500000|2022-05-30 09:55:00|9532.9|9522.9|9524.4|9514.4|9532.9|9522.9|9524.4|9514.4|59
1653904800000|2022-05-30 10:00:00|9524.6|9514.6|9537.9|9527.9|9538.4|9528.4|9524.4|9514.4|72
1653905100000|2022-05-30 10:05:00|9538.4|9528.4|9534.1|9524.1|9538.4|9528.4|9532.9|9522.9|113
1653905400000|2022-05-30 10:10:00|9533.9|9523.9|9524.6|9514.6|9534.1|9524.1|9523.6|9513.6|99
1653905700000|2022-05-30 10:15:00|9524.9|9514.9|9519.6|9509.6|9526.9|9516.9|9518.9|9508.9|100
1653906000000|2022-05-30 10:20:00|9519.9|9509.9|9518.9|9508.9|9520.9|9510.9|9515.1|9505.1|116
1653906300000|2022-05-30 10:25:00|9518.4|9508.4|9517.6|9507.6|9520.6|9510.6|9517.1|9507.1|150
1653906600000|2022-05-30 10:30:00|9517.9|9507.9|9515.6|9505.6|9520.6|9510.6|9515.6|9505.6|98
1653906900000|2022-05-30 10:35:00|9515.9|9505.9|9527.9|9517.9|9528.4|9518.4|9514.4|9504.4|108
1653907200000|2022-05-30 10:40:00|9527.6|9517.6|9526.6|9516.6|9529.9|9519.9|9525.1|9515.1|85
1653907500000|2022-05-30 10:45:00|9526.9|9516.9|9532.6|9522.6|9533.9|9523.9|9526.9|9516.9|71
1653907800000|2022-05-30 10:50:00|9532.4|9522.4|9533.6|9523.6|9534.4|9524.4|9532.1|9522.1|118
1653908100000|2022-05-30 10:55:00|9533.9|9523.9|9538.4|9528.4|9539.4|9529.4|9533.6|9523.6|86
1653908400000|2022-05-30 11:00:00|9538.1|9528.1|9540.4|9530.4|9543.1|9533.1|9537.6|9527.6|67
1653908700000|2022-05-30 11:05:00|9540.6|9530.6|9535.4|9525.4|9540.6|9530.6|9534.1|9524.1|124
1653909000000|2022-05-30 11:10:00|9535.1|9525.1|9536.9|9526.9|9538.4|9528.4|9532.6|9522.6|103
1653909300000|2022-05-30 11:15:00|9536.6|9526.6|9536.6|9526.6|9537.4|9527.4|9532.1|9522.1|108
1653909600000|2022-05-30 11:20:00|9536.9|9526.9|9539.1|9529.1|9539.4|9529.4|9536.1|9526.1|102
1653909900000|2022-05-30 11:25:00|9539.4|9529.4|9544.4|9534.4|9544.9|9534.9|9539.4|9529.4|121
1653910200000|2022-05-30 11:30:00|9544.6|9534.6|9535.5|9525.5|9549.1|9539.1|9531.6|9521.6|210
1653910500000|2022-05-30 11:35:00|9535|9525|9547.6|9537.6|9548.6|9538.6|9533.8|9523.8|156
1653910800000|2022-05-30 11:40:00|9547.9|9537.9|9551.4|9541.4|9552.4|9542.4|9545.6|9535.6|112
1653911100000|2022-05-30 11:45:00|9551.1|9541.1|9548.1|9538.1|9551.6|9541.6|9547.1|9537.1|92
1653911400000|2022-05-30 11:50:00|9548.4|9538.4|9559.1|9549.1|9559.4|9549.4|9548.1|9538.1|118
1653911700000|2022-05-30 11:55:00|9559.4|9549.4|9555.9|9545.9|9560.6|9550.6|9554.4|9544.4|146
1653912000000|2022-05-30 12:00:00|9557.1|9547.1|9576.1|9566.1|9577.1|9567.1|9557.1|9547.1|184
1653912300000|2022-05-30 12:05:00|9576.9|9566.9|9581.1|9571.1|9581.9|9571.9|9569.9|9559.9|184
1653912600000|2022-05-30 12:10:00|9581.4|9571.4|9582.1|9572.1|9582.9|9572.9|9577.9|9567.9|160
1653912900000|2022-05-30 12:15:00|9582.4|9572.4|9575.4|9565.4|9583.1|9573.1|9575.1|9565.1|138
1653913200000|2022-05-30 12:20:00|9575.1|9565.1|9574.4|9564.4|9576.1|9566.1|9566.6|9556.6|173
1653913500000|2022-05-30 12:25:00|9574.1|9564.1|9567.1|9557.1|9575.9|9565.9|9563.6|9553.6|172
1653913800000|2022-05-30 12:30:00|9566.9|9556.9|9558.9|9548.9|9567.6|9557.6|9557.4|9547.4|136
1653914100000|2022-05-30 12:35:00|9558.4|9548.4|9555.4|9545.4|9559.4|9549.4|9555.1|9545.1|53
1653914400000|2022-05-30 12:40:00|9555.6|9545.6|9552.4|9542.4|9558.4|9548.4|9551.9|9541.9|60
1653914700000|2022-05-30 12:45:00|9552.6|9542.6|9552.4|9542.4|9555.4|9545.4|9547.6|9537.6|121
1653915000000|2022-05-30 12:50:00|9552.1|9542.1|9552.6|9542.6|9559.9|9549.9|9549.9|9539.9|106
1653915300000|2022-05-30 12:55:00|9552.4|9542.4|9547.4|9537.4|9552.4|9542.4|9543.1|9533.1|148
1653915600000|2022-05-30 13:00:00|9547.9|9537.9|9553.6|9543.6|9556.9|9546.9|9545.6|9535.6|440
1653915900000|2022-05-30 13:05:00|9553.9|9543.9|9550.3|9540.3|9554.1|9544.1|9542.6|9532.5|282
1653916200000|2022-05-30 13:10:00|9550|9540|9551.4|9541.4|9554.9|9544.9|9549.3|9539.3|295
1653916500000|2022-05-30 13:15:00|9551.6|9541.6|9559.9|9549.9|9562.9|9552.9|9549.6|9539.6|230
1653916800000|2022-05-30 13:20:00|9559.1|9549.1|9558.9|9548.9|9563.9|9553.9|9558.6|9548.6|170
1653917100000|2022-05-30 13:25:00|9559.1|9549.1|9554.4|9544.4|9562.1|9552.1|9553.9|9543.9|199
1653917400000|2022-05-30 13:30:00|9554.1|9544.1|9555.1|9545.1|9555.6|9545.6|9552.6|9542.6|153
1653917700000|2022-05-30 13:35:00|9555.4|9545.4|9555.4|9545.4|9558.9|9548.9|9552.4|9542.4|191
1653918000000|2022-05-30 13:40:00|9554.5|9544.5|9555.6|9545.6|9556.9|9546.9|9551.6|9541.6|206
1653918300000|2022-05-30 13:45:00|9555.4|9545.4|9554.4|9544.4|9555.9|9545.9|9551.9|9541.9|141
1653918600000|2022-05-30 13:50:00|9554.6|9544.6|9551.9|9541.9|9556.4|9546.4|9551.6|9541.6|102
1653918900000|2022-05-30 13:55:00|9552.1|9542.1|9555.6|9545.6|9556.4|9546.4|9548.4|9538.4|161
1653919200000|2022-05-30 14:00:00|9555.4|9545.4|9548.9|9538.9|9558.4|9548.4|9545.3|9535.3|325
1653919500000|2022-05-30 14:05:00|9549.4|9539.4|9540.4|9530.4|9554.4|9544.4|9540.1|9530.1|269
1653919800000|2022-05-30 14:10:00|9540.6|9530.6|9544.9|9534.9|9544.9|9534.9|9539.6|9529.6|212
1653920100000|2022-05-30 14:15:00|9544.6|9534.6|9551.9|9541.9|9552.4|9542.4|9543.9|9533.9|239
1653920400000|2022-05-30 14:20:00|9551.6|9541.6|9545.6|9535.6|9551.6|9541.6|9542.1|9532.1|167
1653920700000|2022-05-30 14:25:00|9545.9|9535.9|9544.4|9534.4|9548.1|9538.1|9542.4|9532.4|201
1653921000000|2022-05-30 14:30:00|9545.4|9535.4|9549.4|9539.4|9551.6|9541.6|9544.4|9534.4|158
1653921300000|2022-05-30 14:35:00|9549.6|9539.6|9544.1|9534.1|9549.9|9539.9|9542.4|9532.4|121
1653921600000|2022-05-30 14:40:00|9544.4|9534.4|9549.9|9539.9|9552.1|9542.1|9544.1|9534.1|194
1653921900000|2022-05-30 14:45:00|9550.1|9540.1|9551.9|9541.9|9552.1|9542.1|9547.4|9537.4|179
1653922200000|2022-05-30 14:50:00|9552.1|9542.1|9553.4|9543.4|9556.6|9546.6|9551.9|9541.9|106
1653922500000|2022-05-30 14:55:00|9553.6|9543.6|9558.6|9548.6|9566.6|9556.6|9553.4|9543.4|254
1653922800000|2022-05-30 15:00:00|9558.9|9548.9|9554.6|9544.6|9558.9|9548.9|9552.9|9542.9|327
1653923100000|2022-05-30 15:05:00|9554.4|9544.4|9553.1|9543.1|9556.1|9546.1|9550.9|9540.9|193
1653923400000|2022-05-30 15:10:00|9552.9|9542.9|9558.6|9548.6|9559.9|9549.9|9551.4|9541.4|179
1653923700000|2022-05-30 15:15:00|9558.9|9548.9|9553.6|9543.6|9561.6|9551.6|9552.9|9542.9|191
1653924000000|2022-05-30 15:20:00|9553.9|9543.9|9555.1|9545.1|9555.6|9545.6|9551.1|9541.1|153
1653924300000|2022-05-30 15:25:00|9555.4|9545.4|9558.4|9548.4|9559.1|9549.1|9552.1|9542.1|186
1653924600000|2022-05-30 15:30:00|9558.1|9548.1|9557.1|9547.1|9559.1|9549.1|9554.9|9544.9|169
1653924900000|2022-05-30 15:35:00|9557.4|9547.4|9558.6|9548.6|9559.6|9549.6|9554.6|9544.6|130
1653925200000|2022-05-30 15:40:00|9558.9|9548.9|9551.9|9541.9|9559.4|9549.4|9551.9|9541.9|143
1653925500000|2022-05-30 15:45:00|9552.4|9542.4|9553.4|9543.4|9553.4|9543.4|9540.9|9530.9|236
1653925800000|2022-05-30 15:50:00|9553.6|9543.6|9543.6|9533.6|9553.6|9543.6|9543.6|9533.6|100
1653926100000|2022-05-30 15:55:00|9544.1|9534.1|9545.9|9535.9|9548.1|9538.1|9542.5|9532.5|81
1653926400000|2022-05-30 16:00:00|9546.1|9536.1|9538.1|9528.1|9546.4|9536.4|9534.6|9524.6|150
1653926700000|2022-05-30 16:05:00|9537.9|9527.9|9538.1|9528.1|9540.1|9530.1|9534.9|9524.9|119
1653927000000|2022-05-30 16:10:00|9537.9|9527.9|9541.9|9531.9|9542.9|9532.9|9537.4|9527.4|107
1653927300000|2022-05-30 16:15:00|9541.6|9531.6|9543.6|9533.6|9544.4|9534.4|9540.4|9530.4|72
1653927600000|2022-05-30 16:20:00|9543.4|9533.4|9544.1|9534.1|9544.4|9534.4|9540.6|9530.6|77
1653927900000|2022-05-30 16:25:00|9544.4|9534.4|9543.9|9533.9|9545.4|9535.4|9543.1|9533.1|93
1653928200000|2022-05-30 16:30:00|9543.6|9533.6|9543.6|9533.6|9544.9|9534.9|9542.6|9532.6|99
1653928500000|2022-05-30 16:35:00|9543.4|9533.4|9543.6|9533.6|9545.4|9535.4|9543.4|9533.4|109
1653928800000|2022-05-30 16:40:00|9543.4|9533.4|9545.9|9535.9|9546.6|9536.6|9543.1|9533.1|146
1653929100000|2022-05-30 16:45:00|9546.1|9536.1|9545.1|9535.1|9547.4|9537.4|9545.1|9535.1|140
1653929400000|2022-05-30 16:50:00|9545.4|9535.4|9544.6|9534.6|9545.6|9535.6|9543.6|9533.6|130
1653929700000|2022-05-30 16:55:00|9544.4|9534.4|9546.5|9536.5|9547|9537|9544.1|9534.1|95
1653955200000|2022-05-31 00:00:00|9543.4|9523.4|9536.3|9526.3|9543.4|9527|9531.9|9521.9|53
1653955500000|2022-05-31 00:05:00|9540.5|9520.5|9532.1|9522.1|9540.5|9524.6|9530.6|9520.5|117
1653955800000|2022-05-31 00:10:00|9531.9|9521.9|9532.8|9522.8|9534.5|9524.5|9528.5|9518.5|92
1653956100000|2022-05-31 00:15:00|9532.5|9522.5|9526.6|9516.6|9536.1|9526.1|9526.1|9516.1|109
1653956400000|2022-05-31 00:20:00|9526.5|9516.5|9516.4|9506.4|9527.6|9517.6|9512.3|9502.3|162
1653956700000|2022-05-31 00:25:00|9516|9506|9508.8|9498.8|9516|9506|9508.8|9498.8|125
1653957000000|2022-05-31 00:30:00|9508.5|9498.5|9508.5|9498.5|9511.3|9501.3|9508|9498|236
1653957300000|2022-05-31 00:35:00|9508.8|9498.8|9511.8|9501.8|9513.3|9503.3|9508.5|9498.5|211
1653957600000|2022-05-31 00:40:00|9511.5|9501.5|9515|9505|9517.5|9507.5|9510.5|9500.5|160
1653957900000|2022-05-31 00:45:00|9514.8|9504.8|9501|9491|9515|9505|9500.8|9490.8|249
1653958200000|2022-05-31 00:50:00|9501.3|9491.3|9505.8|9495.8|9506|9496|9500.5|9490.5|235
1653958500000|2022-05-31 00:55:00|9506|9496|9498.5|9488.5|9506.3|9496.3|9496|9483.4|203
1653958800000|2022-05-31 01:00:00|9498.3|9488.3|9506.5|9496.5|9507.3|9497.3|9495.8|9485.8|384
1653959100000|2022-05-31 01:05:00|9507|9497|9508|9498|9511.6|9498.3|9493|9483|379
1653959400000|2022-05-31 01:10:00|9507.8|9497.8|9514|9504|9517.5|9507.5|9507.5|9493.5|329
1653959700000|2022-05-31 01:15:00|9515|9505|9516.5|9506.5|9518.3|9508.3|9513.5|9503.5|237
1653960000000|2022-05-31 01:20:00|9516.3|9506.3|9515.8|9505.8|9519.8|9507.3|9511|9499.8|202
1653960300000|2022-05-31 01:25:00|9515.5|9505.5|9516.5|9506.5|9518.3|9508.3|9514.3|9504.3|169
1653960600000|2022-05-31 01:30:00|9516|9506|9518.5|9508.5|9528.5|9518.5|9515.8|9505.8|389
1653960900000|2022-05-31 01:35:00|9517.8|9507.8|9513.3|9503.3|9518.8|9508.8|9499.8|9489.8|384
1653961200000|2022-05-31 01:40:00|9513.5|9503.5|9531.3|9521.3|9532|9522|9513.5|9503.5|339
1653961500000|2022-05-31 01:45:00|9531.5|9521.5|9525|9515|9541.1|9528.8|9523.5|9513.5|363
1653961800000|2022-05-31 01:50:00|9525.5|9515.5|9518.8|9508.8|9526.3|9516.3|9517.3|9507.3|333
1653962100000|2022-05-31 01:55:00|9518.5|9508.5|9521.3|9511.3|9522.8|9512.8|9515|9505|282
1653962400000|2022-05-31 02:00:00|9521|9511|9520.3|9510.3|9524.8|9514.8|9515|9505|196
1653962700000|2022-05-31 02:05:00|9519.8|9509.8|9518.3|9508.3|9524.9|9511.8|9516.3|9504.9|258
1653963000000|2022-05-31 02:10:00|9518|9508|9525|9515|9529|9519|9517|9507|223
1653963300000|2022-05-31 02:15:00|9524.8|9514.8|9521.3|9511.3|9524.8|9514.8|9518|9508|125
1653963600000|2022-05-31 02:20:00|9521|9511|9523.3|9513.3|9527.8|9517.8|9519.5|9509.5|159
1653963900000|2022-05-31 02:25:00|9523.8|9513.8|9532|9522|9532|9522|9521.3|9511.3|182
1653964200000|2022-05-31 02:30:00|9531.8|9521.8|9528.8|9518.8|9535.8|9525.8|9526.5|9515|206
1653964500000|2022-05-31 02:35:00|9528.5|9518.5|9526.5|9516.5|9531.3|9521.3|9524.3|9514.3|190
1653964800000|2022-05-31 02:40:00|9526.8|9516.8|9531.5|9521.5|9533.5|9523.5|9526|9516|186
1653965100000|2022-05-31 02:45:00|9531.8|9521.8|9528.8|9518.8|9536|9526|9527.5|9517.5|166
1653965400000|2022-05-31 02:50:00|9529|9519|9528.3|9518.3|9532.3|9522.3|9522.5|9512.5|173
1653965700000|2022-05-31 02:55:00|9528.5|9518.5|9543.5|9533.5|9543.5|9533.5|9526.5|9516.5|240
1653966000000|2022-05-31 03:00:00|9543.3|9533.3|9544|9534|9544.3|9534.3|9540.3|9530.3|295
1653966300000|2022-05-31 03:05:00|9543.8|9533.8|9545.3|9535.3|9548.8|9538.8|9543.3|9533.3|182
1653966600000|2022-05-31 03:10:00|9544.8|9534.8|9545.8|9535.8|9545.8|9535.8|9537.5|9527.5|247
1653966900000|2022-05-31 03:15:00|9544.8|9534.8|9547.5|9537.5|9550.3|9540.3|9543.5|9533.5|160
1653967200000|2022-05-31 03:20:00|9547|9537|9542.8|9532.8|9551.1|9537.8|9541.8|9531.1|211
1653967500000|2022-05-31 03:25:00|9542.5|9532.5|9542.8|9532.8|9543|9533|9537.5|9527.5|234
1653967800000|2022-05-31 03:30:00|9542.3|9532.3|9539.5|9529.5|9543.3|9533.3|9538.5|9528.5|140
1653968100000|2022-05-31 03:35:00|9539.3|9529.3|9544.3|9534.3|9544.8|9534.8|9539.3|9529.3|92
1653968400000|2022-05-31 03:40:00|9544.5|9534.5|9549.8|9539.8|9550.3|9540.3|9544.5|9534.5|51
1653968700000|2022-05-31 03:45:00|9550|9540|9544.5|9534.5|9552.8|9542.8|9541.8|9531.8|136
1653969000000|2022-05-31 03:50:00|9544.8|9534.8|9547|9537|9547.8|9537.8|9544|9534|111
1653969300000|2022-05-31 03:55:00|9547.3|9537.3|9552.3|9542.3|9553.5|9543.5|9547.3|9537.3|72
1653969600000|2022-05-31 04:00:00|9552.8|9542.8|9551.5|9541.5|9553.5|9543.5|9549.3|9539.3|119
1653969900000|2022-05-31 04:05:00|9551.8|9541.8|9552.3|9542.3|9553.5|9543.5|9550.8|9540.8|109
1653970200000|2022-05-31 04:10:00|9552.8|9542.8|9552.5|9542.5|9553|9543|9550.8|9540.8|67
1653970500000|2022-05-31 04:15:00|9552.8|9542.8|9552.3|9542.3|9553.3|9543.3|9552|9542|53
1653970800000|2022-05-31 04:20:00|9552.5|9542.5|9546.8|9536.8|9552.8|9542.8|9545.8|9535.8|109
1653971100000|2022-05-31 04:25:00|9547|9537|9551.3|9541.3|9551.8|9541.8|9545.5|9535.5|66
1653971400000|2022-05-31 04:30:00|9551|9541|9556.3|9546.3|9559|9549|9550|9540|112
1653971700000|2022-05-31 04:35:00|9556|9546|9555.5|9545.5|9558.3|9548.3|9553.3|9543.3|130
1653972000000|2022-05-31 04:40:00|9555.3|9545.3|9556.8|9546.8|9558.3|9548.3|9553.3|9543.3|121
1653972300000|2022-05-31 04:45:00|9557|9547|9557.5|9547.5|9558.3|9548.3|9555.3|9545.3|71
1653972600000|2022-05-31 04:50:00|9557.8|9547.8|9567.9|9557.9|9572.6|9559.3|9557.8|9547.8|54
1653972900000|2022-05-31 04:55:00|9568.4|9558.4|9564|9554|9570.4|9559|9562.3|9550.4|109
1653973200000|2022-05-31 05:00:00|9564.3|9554.3|9564.3|9554.3|9569|9559|9563.3|9553.3|82
1653973500000|2022-05-31 05:05:00|9564|9554|9568.5|9558.5|9568.5|9558.5|9562.3|9552.3|127
1653973800000|2022-05-31 05:10:00|9568|9558|9571.8|9561.8|9576|9566|9568|9558|137
1653974100000|2022-05-31 05:15:00|9572|9562|9573.3|9563.3|9574.5|9564.5|9569.8|9559.8|96
1653974400000|2022-05-31 05:20:00|9573.5|9563.5|9577.5|9567.5|9577.5|9567.5|9573.5|9563.5|42
1653974700000|2022-05-31 05:25:00|9578|9568|9576.5|9566.5|9578.8|9568.8|9575.3|9565.3|114
1653975000000|2022-05-31 05:30:00|9577.3|9567.3|9574.3|9564.3|9578|9568|9571.5|9561.5|268
1653975300000|2022-05-31 05:35:00|9574.8|9564.8|9571.8|9561.8|9576.5|9566.5|9569.5|9559.5|226
1653975600000|2022-05-31 05:40:00|9572|9562|9573.3|9563.3|9579.5|9566.8|9571.5|9559.5|109
1653975900000|2022-05-31 05:45:00|9573.8|9563.8|9576|9566|9577.5|9567.5|9570.8|9560.8|180
1653976200000|2022-05-31 05:50:00|9576.3|9566.3|9582.3|9572.3|9583.3|9573.3|9576|9566|209
1653976500000|2022-05-31 05:55:00|9582.8|9572.8|9572|9562|9583.3|9573.3|9572|9562|198
1653976800000|2022-05-31 06:00:00|9572.8|9562.8|9579.3|9569.3|9580|9570|9572.3|9562.3|218
1653977100000|2022-05-31 06:05:00|9579|9569|9583.5|9573.5|9583.5|9573.5|9575.8|9565.8|202
1653977400000|2022-05-31 06:10:00|9583|9573|9582.8|9572.8|9583.8|9573.8|9581.3|9571.3|101
1653977700000|2022-05-31 06:15:00|9583|9573|9574|9564|9583.8|9573.8|9571.5|9561.5|208
1653978000000|2022-05-31 06:20:00|9573.8|9563.8|9575|9565|9577|9567|9573|9563|241
1653978300000|2022-05-31 06:25:00|9574.5|9564.5|9585.8|9575.8|9586.5|9576.5|9572.8|9562.8|190
1653978600000|2022-05-31 06:30:00|9586.5|9576.5|9583.8|9573.8|9591.3|9581.3|9582.5|9568.3|189
1653978900000|2022-05-31 06:35:00|9584|9574|9580|9570|9584.3|9574|9571.8|9561.8|349
1653979200000|2022-05-31 06:40:00|9579.8|9569.8|9576.8|9566.8|9583.3|9573.3|9569.8|9559.8|201
1653979500000|2022-05-31 06:45:00|9576.5|9566.5|9566.8|9556.8|9576.8|9566.8|9566|9556|253
1653979800000|2022-05-31 06:50:00|9566.5|9556.5|9571.3|9561.3|9573.3|9563.3|9565.5|9555.5|254
1653980100000|2022-05-31 06:55:00|9571|9561|9567.6|9557.6|9571.6|9561.6|9561.6|9551.6|270
1653980400000|2022-05-31 07:00:00|9567.9|9557.9|9564.1|9554.1|9574.1|9564.1|9553|9543|263
1653980700000|2022-05-31 07:05:00|9563.9|9553.9|9552.1|9542.1|9564.4|9554.4|9545.3|9535.3|281
1653981000000|2022-05-31 07:10:00|9551.9|9541.9|9550.1|9540.1|9554.4|9544.4|9541.9|9531.9|287
1653981300000|2022-05-31 07:15:00|9550.4|9540.4|9541|9531|9550.9|9540.9|9530.6|9520.6|289
1653981600000|2022-05-31 07:20:00|9541.3|9531.3|9543.9|9533.9|9545.4|9535.4|9540|9530|272
1653981900000|2022-05-31 07:25:00|9544.4|9534.4|9534.6|9524.6|9546.6|9536.6|9533.6|9523.6|178
1653982200000|2022-05-31 07:30:00|9534.4|9524.4|9535.1|9525.1|9539.9|9529.9|9531.4|9521.4|125
1653982500000|2022-05-31 07:35:00|9534.9|9524.9|9533.4|9523.4|9541.9|9531.9|9531.4|9521.4|144
1653982800000|2022-05-31 07:40:00|9533.1|9523.1|9531.4|9521.4|9534.9|9524.9|9523.9|9513.9|176
1653983100000|2022-05-31 07:45:00|9531.6|9521.6|9524.6|9514.6|9532.1|9522.1|9524.1|9514.1|174
1653983400000|2022-05-31 07:50:00|9525.4|9515.4|9528.9|9518.9|9532.6|9522.6|9525.4|9515.4|147
1653983700000|2022-05-31 07:55:00|9529.1|9519.1|9534.1|9524.1|9534.1|9524.1|9527.9|9517.9|129
1653984000000|2022-05-31 08:00:00|9533.9|9523.9|9551.9|9541.9|9552.1|9542.1|9529.4|9519.4|236
1653984300000|2022-05-31 08:05:00|9552.1|9542.1|9559.1|9549.1|9560.9|9550.9|9547.6|9537.6|176
1653984600000|2022-05-31 08:10:00|9558.6|9548.6|9554.1|9544.1|9559.9|9549.9|9550.1|9540.1|171
1653984900000|2022-05-31 08:15:00|9554.4|9544.4|9563.6|9553.6|9564.1|9554.1|9550.9|9540.9|162
1653985200000|2022-05-31 08:20:00|9563.9|9553.9|9568.1|9558.1|9575.9|9565.9|9563.9|9553.9|212
1653985500000|2022-05-31 08:25:00|9567.9|9557.9|9573.6|9563.6|9579.1|9569.1|9567.6|9557.6|203
1653985800000|2022-05-31 08:30:00|9573.9|9563.9|9578.1|9568.1|9578.4|9568.4|9570.4|9560.4|141
1653986100000|2022-05-31 08:35:00|9578.4|9568.4|9583.9|9573.9|9588.4|9578.4|9576.1|9566.1|169
1653986400000|2022-05-31 08:40:00|9584.4|9574.4|9587.6|9577.6|9595.6|9585.6|9582.6|9572.6|232
1653986700000|2022-05-31 08:45:00|9587.9|9577.9|9579.6|9569.6|9590.6|9580.6|9578.6|9568.6|137
1653987000000|2022-05-31 08:50:00|9580.1|9570.1|9576.9|9566.9|9581.4|9571.4|9574.4|9564.4|174
1653987300000|2022-05-31 08:55:00|9577.4|9567.4|9571.1|9561.1|9577.9|9567.9|9564.9|9554.9|191
1653987600000|2022-05-31 09:00:00|9570.9|9560.9|9554.9|9544.9|9571.9|9561.9|9553.1|9543.1|248
1653987900000|2022-05-31 09:05:00|9555.1|9545.1|9545.9|9535.9|9556.4|9546.4|9545.9|9535.9|205
1653988200000|2022-05-31 09:10:00|9546.1|9536.1|9547.1|9537.1|9549.9|9539.9|9543.9|9533.9|176
1653988500000|2022-05-31 09:15:00|9546.9|9536.9|9557.6|9547.6|9560.1|9550.1|9542.6|9532.6|166
1653988800000|2022-05-31 09:20:00|9557.4|9547.4|9552.9|9542.9|9566.1|9556.1|9550.9|9540.9|240
1653989100000|2022-05-31 09:25:00|9553.4|9543.4|9553.4|9543.4|9556.6|9546.6|9550.1|9540.1|185
1653989400000|2022-05-31 09:30:00|9554.4|9544.4|9545.1|9535.1|9557.4|9547.4|9545.1|9535.1|201
1653989700000|2022-05-31 09:35:00|9544.9|9534.9|9544.9|9534.9|9552.4|9542.4|9542.6|9532.6|207
1653990000000|2022-05-31 09:40:00|9544.6|9534.6|9542.6|9532.6|9547.9|9537.9|9541.4|9531.4|298
1653990300000|2022-05-31 09:45:00|9542.9|9532.9|9540.4|9530.4|9548.1|9538.1|9540.4|9530.4|211
1653990600000|2022-05-31 09:50:00|9540.1|9530.1|9537.6|9527.6|9542.9|9532.9|9536.1|9526.1|125
1653990900000|2022-05-31 09:55:00|9537.9|9527.9|9540.4|9530.4|9548.4|9538.4|9536.9|9526.9|189
1653991200000|2022-05-31 10:00:00|9540.6|9530.6|9540.9|9530.9|9543.9|9533.9|9538.4|9528.4|235
1653991500000|2022-05-31 10:05:00|9540.6|9530.6|9542.6|9532.6|9547.9|9537.9|9540.1|9530.1|145
1653991800000|2022-05-31 10:10:00|9542.4|9532.4|9540.1|9530.1|9543.9|9533.9|9538.1|9528.1|103
1653992100000|2022-05-31 10:15:00|9540.6|9530.6|9538.4|9528.4|9543.1|9533.1|9536.4|9526.4|155
1653992400000|2022-05-31 10:20:00|9538.1|9528.1|9539.1|9529.1|9539.9|9529.9|9534.9|9524.9|148
1653992700000|2022-05-31 10:25:00|9538.9|9528.9|9536.9|9526.9|9542.1|9532.1|9536.9|9526.9|179
1653993000000|2022-05-31 10:30:00|9536.6|9526.6|9543.9|9533.9|9543.9|9533.9|9536.1|9526.1|170
1653993300000|2022-05-31 10:35:00|9544.1|9534.1|9538.6|9528.6|9546.9|9536.9|9536.1|9526.1|172
1653993600000|2022-05-31 10:40:00|9538.9|9528.9|9545.4|9535.4|9546.1|9536.1|9538.4|9528.4|169
1653993900000|2022-05-31 10:45:00|9544.6|9534.6|9542.1|9532.1|9554.1|9544.1|9540.4|9530.4|172
1653994200000|2022-05-31 10:50:00|9541.9|9531.9|9537.4|9527.4|9546.1|9536.1|9530.6|9520.6|223
1653994500000|2022-05-31 10:55:00|9536.9|9526.9|9532.4|9522.4|9537.9|9527.9|9529.1|9519.1|290
1653994800000|2022-05-31 11:00:00|9532.6|9522.6|9536.6|9526.6|9541.6|9531.6|9532.6|9522.6|199
1653995100000|2022-05-31 11:05:00|9536.4|9526.4|9532.1|9522.1|9538.1|9528.1|9531.4|9521.4|241
1653995400000|2022-05-31 11:10:00|9533.4|9523.4|9528.4|9518.4|9537.6|9527.6|9528.4|9518.4|166
1653995700000|2022-05-31 11:15:00|9529.4|9519.4|9520.4|9510.4|9529.6|9519.6|9515.6|9505.6|186
1653996000000|2022-05-31 11:20:00|9520.1|9510.1|9519.6|9509.6|9526.6|9516.6|9517.1|9507.1|175
1653996300000|2022-05-31 11:25:00|9519.4|9509.4|9525.4|9515.4|9528.9|9518.9|9519.4|9509.4|158
1653996600000|2022-05-31 11:30:00|9525.1|9515.1|9517.4|9507.4|9533.9|9523.9|9516.6|9506.6|262
1653996900000|2022-05-31 11:35:00|9518.1|9508.1|9521.6|9511.6|9527.6|9517.6|9516.4|9506.4|207
1653997200000|2022-05-31 11:40:00|9521.4|9511.4|9521.6|9511.6|9523.9|9513.9|9519.9|9509.9|115
1653997500000|2022-05-31 11:45:00|9522.1|9512.1|9519.9|9509.9|9523.1|9513.1|9517.9|9507.9|98
1653997800000|2022-05-31 11:50:00|9520.1|9510.1|9522.6|9512.6|9524.4|9514.4|9517.8|9507.8|215
1653998100000|2022-05-31 11:55:00|9522.4|9512.4|9532.1|9522.1|9533.1|9523.1|9519.9|9509.9|242
1653998400000|2022-05-31 12:00:00|9532.6|9522.6|9523.6|9513.6|9533.4|9523.4|9521.6|9511.6|243
1653998700000|2022-05-31 12:05:00|9523.9|9513.9|9524.9|9514.9|9526.4|9516.4|9522.1|9512.1|177
1653999000000|2022-05-31 12:10:00|9525.9|9515.9|9527.9|9517.9|9533.4|9523.4|9525.9|9515.9|266
1653999300000|2022-05-31 12:15:00|9527.6|9517.6|9531.4|9521.4|9532.9|9522.9|9523.6|9513.6|130
1653999600000|2022-05-31 12:20:00|9531.6|9521.6|9532.4|9522.4|9534.1|9524.1|9531.4|9521.4|176
1653999900000|2022-05-31 12:25:00|9532.1|9522.1|9536.6|9526.6|9538.1|9528.1|9530.6|9520.6|159
1654000200000|2022-05-31 12:30:00|9536.4|9526.4|9523.1|9513.1|9539.9|9529.9|9522.9|9512.9|187
1654000500000|2022-05-31 12:35:00|9520.6|9510.6|9516.9|9506.9|9523.4|9513.4|9516.1|9506.1|191
1654000800000|2022-05-31 12:40:00|9516.6|9506.6|9512.4|9502.4|9516.6|9506.6|9504.6|9494.6|243
1654001100000|2022-05-31 12:45:00|9511.6|9501.6|9518.4|9508.4|9521.6|9511.6|9510.4|9500.4|189
1654001400000|2022-05-31 12:50:00|9518.1|9508.1|9517.4|9507.4|9523.9|9513.9|9516.6|9506.6|229
1654001700000|2022-05-31 12:55:00|9517.1|9507.1|9520.9|9510.9|9523.6|9513.6|9515.1|9505.1|219
1654002000000|2022-05-31 13:00:00|9521.1|9511.1|9503.6|9483.6|9523.1|9513.1|9496.4|9476.4|395
1654002300000|2022-05-31 13:05:00|9503.4|9483.4|9510.6|9500.6|9511.9|9501.9|9500.3|9481.4|287
1654002600000|2022-05-31 13:10:00|9510.9|9500.9|9513.4|9503.4|9515.9|9505.9|9506.9|9496.9|286
1654002900000|2022-05-31 13:15:00|9513.6|9503.6|9520.9|9510.9|9522.9|9512.9|9513.4|9503.4|266
1654003200000|2022-05-31 13:20:00|9520.4|9510.4|9521.6|9511.6|9526.9|9516.9|9518.6|9508.6|364
1654003500000|2022-05-31 13:25:00|9521.4|9511.4|9532.9|9522.9|9537.6|9527.6|9520.6|9510.6|357
1654003800000|2022-05-31 13:30:00|9533.1|9523.1|9518.9|9508.9|9539.9|9529.9|9518.9|9508.9|505
1654004100000|2022-05-31 13:35:00|9519.1|9509.1|9518.1|9508.1|9524.4|9514.4|9515.1|9505.1|422
1654004400000|2022-05-31 13:40:00|9517.9|9507.9|9498.9|9488.9|9520.1|9510.1|9493.1|9483.1|376
1654004700000|2022-05-31 13:45:00|9499.1|9489.1|9503.6|9493.6|9506.9|9496.9|9495.9|9485.9|366
1654005000000|2022-05-31 13:50:00|9503.9|9493.9|9516.6|9506.6|9517.1|9507.1|9503.4|9493.4|416
1654005300000|2022-05-31 13:55:00|9516.4|9506.4|9512.9|9502.9|9517.1|9507.1|9512.1|9502.1|332
1654005600000|2022-05-31 14:00:00|9513.1|9503.1|9496.1|9486.1|9515.1|9505.1|9496.1|9486.1|467
1654005900000|2022-05-31 14:05:00|9496.6|9486.6|9487.9|9477.9|9508.1|9498.1|9487.4|9477.4|423
1654006200000|2022-05-31 14:10:00|9488.1|9478.1|9506.4|9496.4|9507.1|9497.1|9487.5|9477.5|368
1654006500000|2022-05-31 14:15:00|9506.9|9496.9|9496.4|9486.4|9507.9|9497.9|9494.4|9484.4|405
1654006800000|2022-05-31 14:20:00|9495.9|9485.9|9504.6|9494.6|9508.9|9498.9|9495.9|9485.9|346
1654007100000|2022-05-31 14:25:00|9504.4|9494.4|9499.1|9489.1|9507.1|9497.1|9490.1|9480.1|347
1654007400000|2022-05-31 14:30:00|9498.9|9488.9|9498.4|9488.4|9507.6|9497.6|9493.1|9483.1|379
1654007700000|2022-05-31 14:35:00|9498.1|9488.1|9498.1|9488.1|9505.9|9495.9|9496.1|9486.1|334
1654008000000|2022-05-31 14:40:00|9497.9|9487.9|9486.9|9476.9|9499.1|9489.1|9485.4|9475.4|367
1654008300000|2022-05-31 14:45:00|9487.1|9477.1|9481.6|9471.6|9493.9|9483.9|9480.1|9470.1|433
1654008600000|2022-05-31 14:50:00|9481.4|9471.4|9486.4|9476.4|9489.6|9479.6|9479.6|9469.6|351
1654008900000|2022-05-31 14:55:00|9486.6|9476.6|9475.1|9465.1|9486.6|9476.6|9470.3|9460.3|487
1654009200000|2022-05-31 15:00:00|9475.4|9465.4|9476.6|9466.6|9482.1|9472.1|9472.6|9462.6|339
1654009500000|2022-05-31 15:05:00|9476.4|9466.4|9452.6|9442.6|9477.1|9467.1|9449.1|9439.1|405
1654009800000|2022-05-31 15:10:00|9452.9|9442.9|9450.9|9440.9|9462.6|9452.6|9449.9|9439.9|413
1654010100000|2022-05-31 15:15:00|9450.6|9440.6|9442.1|9432.1|9461.1|9451.1|9441.6|9431.6|417
1654010400000|2022-05-31 15:20:00|9442.4|9432.4|9441.6|9431.6|9448.4|9438.4|9438.4|9428.4|421
1654010700000|2022-05-31 15:25:00|9441.1|9431.1|9447.9|9437.9|9458.4|9448.4|9439.9|9429.9|331
1654011000000|2022-05-31 15:30:00|9447.4|9437.4|9436.6|9426.6|9453.4|9443.4|9433.9|9423.9|358
1654011300000|2022-05-31 15:35:00|9436.4|9426.4|9447.4|9437.4|9452.4|9442.4|9435.4|9425.4|367
1654011600000|2022-05-31 15:40:00|9447.1|9437.1|9456.9|9446.9|9459.1|9449.1|9444.9|9434.9|362
1654011900000|2022-05-31 15:45:00|9457.1|9447.1|9451.1|9441.1|9462.4|9447.9|9446.4|9436.4|383
1654012200000|2022-05-31 15:50:00|9450.6|9440.6|9467.4|9457.4|9467.9|9457.9|9450.6|9440.6|323
1654012500000|2022-05-31 15:55:00|9467.6|9457.6|9474.6|9464.6|9475.4|9465.4|9464.9|9454.9|270
1654012800000|2022-05-31 16:00:00|9474.4|9464.4|9473.4|9463.4|9474.6|9464.6|9467.4|9457.4|250
1654013100000|2022-05-31 16:05:00|9473.6|9463.6|9463.9|9453.9|9474.4|9464.4|9463.4|9453.4|259
1654013400000|2022-05-31 16:10:00|9464.1|9454.1|9465.4|9455.4|9472.1|9462.1|9463.4|9453.4|239
1654013700000|2022-05-31 16:15:00|9465.6|9455.6|9464.9|9454.9|9468.9|9458.9|9463.1|9453.1|153
1654014000000|2022-05-31 16:20:00|9465.1|9455.1|9464.9|9454.9|9467.4|9457.4|9461.1|9451.1|248
1654014300000|2022-05-31 16:25:00|9464.6|9454.6|9463.1|9453.1|9472.6|9462.6|9462.9|9452.9|203
1654014600000|2022-05-31 16:30:00|9462.9|9452.9|9466.9|9456.9|9469.4|9459.4|9461.9|9451.9|218
1654014900000|2022-05-31 16:35:00|9467.1|9457.1|9473.9|9463.9|9478.1|9468.1|9467.1|9457.1|226
1654015200000|2022-05-31 16:40:00|9473.6|9463.6|9464.6|9454.6|9474.6|9464.6|9464.1|9454.1|189
1654015500000|2022-05-31 16:45:00|9464.4|9454.4|9466.4|9456.4|9468.4|9458.4|9462.1|9452.1|241
1654015800000|2022-05-31 16:50:00|9466.1|9456.1|9462.9|9452.9|9468.9|9458.9|9462.9|9452.9|211
1654016100000|2022-05-31 16:55:00|9462.5|9452.5|9460.5|9450.5|9462.5|9452.5|9454.1|9444.1|297
1654041600000|2022-06-01 00:00:00|9457.3|9437.3|9460.6|9440.6|9460.6|9440.6|9450.6|9430.6|102
1654041900000|2022-06-01 00:05:00|9459.9|9439.9|9457.1|9447.1|9460.9|9449.3|9452.9|9437.6|197
1654042200000|2022-06-01 00:10:00|9456.9|9446.9|9451|9441|9456.9|9446.9|9447|9437|122
1654042500000|2022-06-01 00:15:00|9450.3|9440.3|9455.5|9445.5|9456.1|9446.1|9447.8|9437.8|142
1654042800000|2022-06-01 00:20:00|9455|9445|9460.5|9450.5|9460.8|9450.8|9451.5|9441.5|154
1654043100000|2022-06-01 00:25:00|9460.3|9450.3|9466.5|9456.5|9469.3|9459.3|9458.8|9448.8|156
1654043400000|2022-06-01 00:30:00|9466.3|9456.3|9467.3|9457.3|9468|9458|9463.8|9453.8|114
1654043700000|2022-06-01 00:35:00|9467.5|9457.5|9461.3|9451.3|9467.5|9457.5|9460.5|9450.5|91
1654044000000|2022-06-01 00:40:00|9461|9451|9461|9451|9462.8|9452.8|9457.5|9447.5|92
1654044300000|2022-06-01 00:45:00|9461.3|9451.3|9464.8|9454.8|9464.8|9454.8|9459.3|9449.3|126
1654044600000|2022-06-01 00:50:00|9464.3|9454.3|9465|9455|9465.5|9455.5|9460.5|9450.5|116
1654044900000|2022-06-01 00:55:00|9465.3|9455.3|9461|9451|9465.3|9455.3|9457.5|9447.5|173
1654045200000|2022-06-01 01:00:00|9461.5|9451.5|9467.4|9457.4|9471|9457.6|9458.6|9448.6|394
1654045500000|2022-06-01 01:05:00|9467.1|9457.1|9477|9467|9477.3|9467.3|9463.3|9453.3|330
1654045800000|2022-06-01 01:10:00|9476.8|9466.8|9476.8|9466.8|9480.8|9470.8|9475|9465|254
1654046100000|2022-06-01 01:15:00|9476.5|9466.5|9478.3|9468.3|9481|9471|9473.8|9463.8|197
1654046400000|2022-06-01 01:20:00|9478|9468|9476|9466|9481.4|9468|9472.5|9459.3|161
1654046700000|2022-06-01 01:25:00|9475.8|9465.8|9470.5|9460.5|9476.3|9466.3|9467.8|9453.3|167
1654047000000|2022-06-01 01:30:00|9470.3|9460.3|9459.3|9449.3|9473.5|9460.3|9453.5|9443.5|441
1654047300000|2022-06-01 01:35:00|9459|9449|9451.3|9441.3|9459.5|9449.5|9448.3|9438.3|234
1654047600000|2022-06-01 01:40:00|9451|9441|9439|9429|9451|9441|9438.5|9428.5|282
1654047900000|2022-06-01 01:45:00|9439.3|9429.3|9438.5|9428.5|9441.8|9431.8|9433.3|9423.3|272
1654048200000|2022-06-01 01:50:00|9438.3|9428.3|9447.5|9437.5|9447.8|9437.8|9435.8|9425.8|107
1654048500000|2022-06-01 01:55:00|9446.8|9436.8|9453.3|9443.3|9453.5|9443.5|9446.5|9436.5|198
1654048800000|2022-06-01 02:00:00|9453|9443|9446.3|9436.3|9453|9443|9442|9432|257
1654049100000|2022-06-01 02:05:00|9446|9436|9444.5|9434.5|9448.8|9438.8|9441.8|9431.8|232
1654049400000|2022-06-01 02:10:00|9444.8|9434.8|9456.3|9446.3|9457.8|9447.8|9443|9433|220
1654049700000|2022-06-01 02:15:00|9455.5|9445.5|9453.5|9443.5|9458.3|9448.3|9451.3|9441.3|131
1654050000000|2022-06-01 02:20:00|9453.8|9443.8|9452.8|9442.8|9461.8|9449.3|9451.5|9441.5|110
1654050300000|2022-06-01 02:25:00|9452.5|9442.5|9449|9439|9453|9443|9447.5|9437.5|129
1654050600000|2022-06-01 02:30:00|9448.8|9438.8|9461.8|9451.8|9465|9455|9448.3|9438.3|298
1654050900000|2022-06-01 02:35:00|9461.5|9451.5|9460.3|9450.3|9463.3|9453.3|9456|9446|184
1654051200000|2022-06-01 02:40:00|9460|9450|9461.3|9451.3|9464.5|9454.5|9457.3|9447.3|184
1654051500000|2022-06-01 02:45:00|9461|9451|9458.8|9448.8|9465.5|9455.5|9456.8|9446.8|214
1654051800000|2022-06-01 02:50:00|9458.5|9448.5|9457.5|9447.5|9463.8|9453.8|9453.3|9443.3|254
1654052100000|2022-06-01 02:55:00|9457.8|9447.8|9461.8|9451.8|9461.8|9451.8|9455.8|9445.8|257
1654052400000|2022-06-01 03:00:00|9462.3|9452.3|9456.3|9446.3|9462.5|9452.5|9453|9443|188
1654052700000|2022-06-01 03:05:00|9456|9446|9452|9442|9457.5|9447.5|9448.8|9438.8|162
1654053000000|2022-06-01 03:10:00|9452.3|9442.3|9454|9444|9457.8|9447.8|9451.8|9441.8|127
1654053300000|2022-06-01 03:15:00|9454.3|9444.3|9459.8|9449.8|9462|9452|9453.5|9443.5|171
1654053600000|2022-06-01 03:20:00|9460|9450|9457.5|9447.5|9461.8|9451.8|9452|9442|149
1654053900000|2022-06-01 03:25:00|9457.3|9447.3|9448|9438|9457.8|9447.8|9446.8|9436.8|174
1654054200000|2022-06-01 03:30:00|9447.8|9437.8|9450.5|9440.5|9451.3|9441.3|9447|9437|124
1654054500000|2022-06-01 03:35:00|9450.3|9440.3|9444|9434|9450.5|9440.5|9442.3|9432.3|104
1654054800000|2022-06-01 03:40:00|9443.5|9433.5|9443.5|9433.5|9444.3|9434.3|9441.5|9431.5|58
1654055100000|2022-06-01 03:45:00|9443.8|9433.8|9444.3|9434.3|9446.3|9436.3|9443|9433|77
1654055400000|2022-06-01 03:50:00|9444.5|9434.5|9441.3|9431.3|9444.8|9434.8|9441.3|9431.3|92
1654055700000|2022-06-01 03:55:00|9441|9431|9438.8|9428.8|9441|9431|9438.5|9428.5|46
1654056000000|2022-06-01 04:00:00|9439|9429|9435.3|9425.3|9439.5|9429.5|9433.3|9423.3|129
1654056300000|2022-06-01 04:05:00|9435.5|9425.5|9431.5|9421.5|9438|9428|9431.3|9421.3|149
1654056600000|2022-06-01 04:10:00|9432|9422|9421.3|9411.3|9432.8|9422.8|9418|9408|174
1654056900000|2022-06-01 04:15:00|9421.8|9411.8|9420.3|9410.3|9421.8|9411.8|9416|9406|112
1654057200000|2022-06-01 04:20:00|9421.3|9411.3|9422.8|9412.8|9423.5|9413.5|9418|9408|130
1654057500000|2022-06-01 04:25:00|9422.5|9412.5|9421.3|9411.3|9424.8|9414.8|9419.5|9409.5|133
1654057800000|2022-06-01 04:30:00|9420.8|9410.8|9414.5|9404.5|9421|9411|9414.5|9404.5|104
1654058100000|2022-06-01 04:35:00|9414.8|9404.8|9413.3|9403.3|9415|9405|9406|9396|169
1654058400000|2022-06-01 04:40:00|9413|9403|9414.3|9404.3|9417.3|9407.3|9409|9396|104
1654058700000|2022-06-01 04:45:00|9414.5|9404.5|9413.8|9403.8|9416.3|9406.3|9411.8|9401.8|62
1654059000000|2022-06-01 04:50:00|9414|9404|9412.3|9402.3|9418.9|9407.5|9411.5|9398.1|147
1654059300000|2022-06-01 04:55:00|9412|9402|9418.5|9408.5|9418.5|9408.5|9409.5|9399.5|166
1654059600000|2022-06-01 05:00:00|9418.3|9408.3|9417|9407|9418.5|9408.5|9415.3|9405.3|156
1654059900000|2022-06-01 05:05:00|9417.3|9407.3|9414.5|9404.5|9422|9412|9413|9403|135
1654060200000|2022-06-01 05:10:00|9416|9406|9412.5|9402.5|9417.8|9407.8|9409.3|9399.3|128
1654060500000|2022-06-01 05:15:00|9413|9403|9414.5|9404.5|9415.5|9405.5|9411.8|9401.8|148
1654060800000|2022-06-01 05:20:00|9414|9404|9413|9403|9416|9406|9411|9401|130
1654061100000|2022-06-01 05:25:00|9413.3|9403.3|9422.9|9412.9|9427|9417|9413.3|9403.3|122
1654061400000|2022-06-01 05:30:00|9422.5|9412.5|9403.5|9393.5|9427.3|9417.3|9402.8|9392.8|407
1654061700000|2022-06-01 05:35:00|9403.3|9393.3|9402.8|9392.8|9405|9395|9396.8|9386.8|347
1654062000000|2022-06-01 05:40:00|9403|9393|9413.8|9403.8|9414.3|9404.3|9403|9393|194
1654062300000|2022-06-01 05:45:00|9414.5|9404.5|9404.5|9394.5|9422.1|9408.3|9401.3|9391.3|264
1654062600000|2022-06-01 05:50:00|9405.5|9395.5|9414|9404|9419.5|9405.3|9403.3|9393.3|205
1654062900000|2022-06-01 05:55:00|9414.3|9404.3|9412.3|9402.3|9416.3|9406.3|9406.5|9392.8|250
1654063200000|2022-06-01 06:00:00|9412|9402|9416.8|9406.8|9417|9407|9405.8|9395.8|216
1654063500000|2022-06-01 06:05:00|9416.3|9406.3|9424|9414|9426.4|9414.3|9416|9406|189
1654063800000|2022-06-01 06:10:00|9423.5|9413.5|9426.3|9416.3|9432|9422|9423.3|9409.8|160
1654064100000|2022-06-01 06:15:00|9426.5|9416.5|9423.8|9413.8|9430.3|9420.3|9420|9409.4|180
1654064400000|2022-06-01 06:20:00|9424|9414|9434.3|9424.3|9439.6|9424.8|9423|9413|194
1654064700000|2022-06-01 06:25:00|9434|9424|9428.3|9418.3|9436.8|9426.8|9426.3|9416.3|221
1654065000000|2022-06-01 06:30:00|9428.5|9418.5|9431.5|9421.5|9435.4|9425|9426.8|9415.4|208
1654065300000|2022-06-01 06:35:00|9432|9422|9434.3|9424.3|9435.5|9425.5|9427.5|9417.5|225
1654065600000|2022-06-01 06:40:00|9434.8|9424.8|9444.5|9434.5|9445.5|9435.5|9431.5|9419.5|176
1654065900000|2022-06-01 06:45:00|9444|9434|9439.8|9429.8|9445|9435|9438|9428|190
1654066200000|2022-06-01 06:50:00|9440.3|9430.3|9439.3|9429.3|9444.3|9434.3|9439|9429|157
1654066500000|2022-06-01 06:55:00|9439.8|9429.8|9442.4|9432.4|9444.6|9434.6|9438.6|9428.6|199
1654066800000|2022-06-01 07:00:00|9439.4|9429.4|9471.6|9461.6|9474.1|9464.1|9439.4|9429.4|247
1654067100000|2022-06-01 07:05:00|9472.1|9462.1|9473.9|9463.9|9479.1|9469.1|9469.5|9459.5|238
1654067400000|2022-06-01 07:10:00|9474.4|9464.4|9465.9|9455.9|9478.1|9468.1|9465.4|9455.4|258
1654067700000|2022-06-01 07:15:00|9465.6|9455.6|9459.6|9449.6|9466.4|9456.4|9458.1|9448.1|179
1654068000000|2022-06-01 07:20:00|9459.4|9449.4|9450.6|9440.6|9460.1|9450.1|9446.6|9436.6|274
1654068300000|2022-06-01 07:25:00|9451.4|9441.4|9448.1|9438.1|9451.6|9441.6|9442.4|9432.4|198
1654068600000|2022-06-01 07:30:00|9447.1|9437.1|9458.1|9448.1|9459.9|9449.9|9443.6|9433.6|225
1654068900000|2022-06-01 07:35:00|9458.4|9448.4|9458.6|9448.6|9466.4|9456.4|9456.1|9446.1|165
1654069200000|2022-06-01 07:40:00|9458.1|9448.1|9453.9|9443.9|9459.9|9449.9|9450.9|9440.9|279
1654069500000|2022-06-01 07:45:00|9454.9|9444.9|9459.6|9449.6|9459.9|9449.9|9451.9|9441.9|174
1654069800000|2022-06-01 07:50:00|9459.1|9449.1|9466.1|9456.1|9474.4|9464.4|9458.6|9448.6|204
1654070100000|2022-06-01 07:55:00|9466.4|9456.4|9470.1|9460.1|9473.1|9463.1|9465.6|9455.6|176
1654070400000|2022-06-01 08:00:00|9469.6|9459.6|9474.1|9464.1|9474.6|9464.6|9465.9|9455.9|183
1654070700000|2022-06-01 08:05:00|9473.6|9463.6|9478.4|9468.4|9481.9|9471.9|9463.1|9453.1|280
1654071000000|2022-06-01 08:10:00|9477.4|9467.4|9454.1|9444.1|9479.1|9469.1|9451.6|9441.6|270
1654071300000|2022-06-01 08:15:00|9453.9|9443.9|9440.6|9430.6|9454.6|9444.6|9439.1|9429.1|203
1654071600000|2022-06-01 08:20:00|9440.4|9430.4|9439.9|9429.9|9441.9|9431.9|9432.1|9422.1|194
1654071900000|2022-06-01 08:25:00|9440.1|9430.1|9435.1|9425.1|9440.9|9430.9|9431.6|9421.6|208
1654072200000|2022-06-01 08:30:00|9434.9|9424.9|9438.4|9428.4|9439.4|9429.4|9432.6|9422.6|134
1654072500000|2022-06-01 08:35:00|9438.6|9428.6|9437.9|9427.9|9445.1|9435.1|9428.4|9418.4|217
1654072800000|2022-06-01 08:40:00|9439.1|9429.1|9432.1|9422.1|9439.1|9429.1|9427.4|9417.4|171
1654073100000|2022-06-01 08:45:00|9432.4|9422.4|9422.6|9412.6|9434.1|9424.1|9422.6|9412.6|125
1654073400000|2022-06-01 08:50:00|9422.9|9412.9|9427.6|9417.6|9432.1|9422.1|9418.1|9408.1|184
1654073700000|2022-06-01 08:55:00|9427.4|9417.4|9426.1|9416.1|9430.6|9420.6|9425.1|9415.1|169
1654074000000|2022-06-01 09:00:00|9426.4|9416.4|9419.6|9409.6|9428.1|9418.1|9419.4|9409.4|266
1654074300000|2022-06-01 09:05:00|9419.9|9409.9|9416.6|9406.6|9428.4|9418.4|9416.4|9406.4|185
1654074600000|2022-06-01 09:10:00|9416.1|9406.1|9413.9|9403.9|9418.9|9408.9|9411.4|9401.4|180
1654074900000|2022-06-01 09:15:00|9413.6|9403.6|9420.1|9410.1|9421.1|9411.1|9413.1|9403.1|121
1654075200000|2022-06-01 09:20:00|9419.9|9409.9|9417.6|9407.6|9420.9|9410.9|9415.6|9405.6|110
1654075500000|2022-06-01 09:25:00|9417.9|9407.9|9423.9|9413.9|9426.6|9416.6|9417.9|9407.9|132
1654075800000|2022-06-01 09:30:00|9424.1|9414.1|9426.6|9416.6|9427.1|9417.1|9419.6|9409.6|176
1654076100000|2022-06-01 09:35:00|9426.9|9416.9|9427.4|9417.4|9428.1|9418.1|9423.1|9413.1|167
1654076400000|2022-06-01 09:40:00|9427.6|9417.6|9432.4|9422.4|9432.4|9422.4|9421.4|9411.4|131
1654076700000|2022-06-01 09:45:00|9432.9|9422.9|9435.9|9425.9|9437.4|9427.4|9428.9|9418.9|140
1654077000000|2022-06-01 09:50:00|9435.6|9425.6|9433.6|9423.6|9436.9|9426.9|9432.1|9422.1|133
1654077300000|2022-06-01 09:55:00|9433.4|9423.4|9434.4|9424.4|9435.6|9425.6|9432.1|9422.1|115
1654077600000|2022-06-01 10:00:00|9434.6|9424.6|9440.4|9430.4|9442.4|9432.4|9434.4|9424.4|107
1654077900000|2022-06-01 10:05:00|9440.1|9430.1|9437.4|9427.4|9442.4|9432.4|9437.4|9427.4|138
1654078200000|2022-06-01 10:10:00|9437.6|9427.6|9432.1|9422.1|9438.1|9428.1|9431.8|9421.8|112
1654078500000|2022-06-01 10:15:00|9432.6|9422.6|9433.1|9423.1|9433.6|9423.6|9424.6|9414.6|98
1654078800000|2022-06-01 10:20:00|9432.4|9422.4|9424.1|9414.1|9432.9|9422.9|9422.1|9412.1|125
1654079100000|2022-06-01 10:25:00|9423.9|9413.9|9418.1|9408.1|9423.9|9413.9|9415.4|9405.4|120
1654079400000|2022-06-01 10:30:00|9418.6|9408.6|9418.6|9408.6|9420.9|9410.9|9417.1|9407.1|152
1654079700000|2022-06-01 10:35:00|9418.9|9408.9|9413.9|9403.9|9420.1|9410.1|9413.9|9403.9|153
1654080000000|2022-06-01 10:40:00|9414.1|9404.1|9417.4|9407.4|9417.9|9407.9|9413.9|9403.9|109
1654080300000|2022-06-01 10:45:00|9417.6|9407.6|9412.6|9402.6|9424.6|9414.6|9412.6|9402.6|141
1654080600000|2022-06-01 10:50:00|9412.9|9402.9|9398.9|9388.9|9414.9|9404.9|9397.4|9387.4|133
1654080900000|2022-06-01 10:55:00|9398.6|9388.6|9403.1|9393.1|9405.9|9395.9|9396.1|9386.1|177
1654081200000|2022-06-01 11:00:00|9402.9|9392.9|9396.9|9386.9|9403.1|9393.1|9393.4|9383.4|195
1654081500000|2022-06-01 11:05:00|9396.6|9386.6|9402.9|9392.9|9403.6|9393.6|9394.6|9384.6|161
1654081800000|2022-06-01 11:10:00|9402.6|9392.6|9398.4|9388.4|9403.9|9393.9|9397.9|9387.9|99
1654082100000|2022-06-01 11:15:00|9398.1|9388.1|9404.1|9394.1|9404.4|9394.4|9392.6|9382.6|104
1654082400000|2022-06-01 11:20:00|9403.9|9393.9|9419.1|9409.1|9419.4|9409.4|9403.9|9393.9|141
1654082700000|2022-06-01 11:25:00|9418.9|9408.9|9440.9|9430.9|9444.6|9434.6|9417.6|9407.6|152
1654083000000|2022-06-01 11:30:00|9440.6|9430.6|9446.9|9436.9|9446.9|9436.9|9433.8|9423.8|199
1654083300000|2022-06-01 11:35:00|9446.1|9436.1|9449.4|9439.4|9454.6|9444.6|9444.4|9434.4|193
1654083600000|2022-06-01 11:40:00|9449.1|9439.1|9450.9|9440.9|9453.9|9443.9|9446.9|9436.9|147
1654083900000|2022-06-01 11:45:00|9450.6|9440.6|9461.9|9451.9|9462.9|9452.9|9448.9|9438.9|156
1654084200000|2022-06-01 11:50:00|9461.1|9451.1|9444.1|9434.1|9461.1|9451.1|9442.1|9432.1|216
1654084500000|2022-06-01 11:55:00|9443.9|9433.9|9449.4|9439.4|9449.9|9439.9|9440.1|9430.1|191
1654084800000|2022-06-01 12:00:00|9447.9|9437.9|9456.4|9446.4|9460.4|9450.4|9445.6|9435.6|224
1654085100000|2022-06-01 12:05:00|9455.9|9445.9|9475.1|9465.1|9476.1|9466.1|9453.9|9443.9|277
1654085400000|2022-06-01 12:10:00|9475.4|9465.4|9486.4|9476.4|9487.1|9477.1|9475.4|9465.4|320
1654085700000|2022-06-01 12:15:00|9486.6|9476.6|9500.9|9490.9|9504.6|9494.6|9483.6|9473.6|338
1654086000000|2022-06-01 12:20:00|9501.1|9491.1|9509.4|9499.4|9514.1|9504.1|9491.1|9481.1|348
1654086300000|2022-06-01 12:25:00|9510.1|9500.1|9496.4|9486.4|9512.6|9502.6|9496.4|9486.4|283
1654086600000|2022-06-01 12:30:00|9496.6|9486.6|9511.1|9501.1|9512.1|9502.1|9494.6|9484.6|261
1654086900000|2022-06-01 12:35:00|9511.4|9501.4|9518.1|9508.1|9523.9|9513.9|9509.1|9499.1|205
1654087200000|2022-06-01 12:40:00|9519.4|9509.4|9532.1|9522.1|9534.6|9524.6|9518.6|9508.6|249
1654087500000|2022-06-01 12:45:00|9531.9|9521.9|9542.1|9532.1|9542.6|9532.6|9530.4|9520.4|230
1654087800000|2022-06-01 12:50:00|9542.9|9532.9|9542.1|9532.1|9544.6|9534.6|9536.6|9526.6|286
1654088100000|2022-06-01 12:55:00|9542.6|9532.6|9543.9|9533.9|9544.6|9534.6|9536.9|9526.9|269
1654088400000|2022-06-01 13:00:00|9544.1|9534.1|9551.6|9541.6|9561.9|9551.9|9537.6|9527.6|536
1654088700000|2022-06-01 13:05:00|9552.6|9542.6|9550.6|9540.6|9554.9|9544.9|9545.4|9535.4|327
1654089000000|2022-06-01 13:10:00|9550.4|9540.4|9552.4|9542.4|9555.1|9545.1|9546.1|9536.1|385
1654089300000|2022-06-01 13:15:00|9552.1|9542.1|9554.1|9544.1|9558.6|9548.6|9549.6|9539.6|264
1654089600000|2022-06-01 13:20:00|9554.4|9544.4|9551.9|9541.9|9557.1|9547.1|9549.9|9539.9|304
1654089900000|2022-06-01 13:25:00|9552.1|9542.1|9545.6|9535.6|9554.4|9544.4|9545.6|9535.6|328
1654090200000|2022-06-01 13:30:00|9545.9|9535.9|9553.6|9543.6|9554.9|9544.9|9543.4|9533.4|339
1654090500000|2022-06-01 13:35:00|9553.9|9543.9|9551.1|9541.1|9554.4|9544.4|9546.4|9536.4|338
1654090800000|2022-06-01 13:40:00|9550.9|9540.9|9546.4|9536.4|9552.4|9542.4|9544.1|9534.1|450
1654091100000|2022-06-01 13:45:00|9546.6|9536.6|9546.1|9536.1|9552.6|9542.6|9543.9|9533.9|327
1654091400000|2022-06-01 13:50:00|9545.9|9535.9|9541.1|9531.1|9545.9|9535.9|9532.1|9522.1|310
1654091700000|2022-06-01 13:55:00|9541.4|9531.4|9537.6|9527.6|9542.4|9532.4|9534.9|9524.9|271
1654092000000|2022-06-01 14:00:00|9536.9|9526.9|9524.1|9514.1|9538|9528|9520.1|9506.9|550
1654092300000|2022-06-01 14:05:00|9524.4|9514.4|9505.8|9495.8|9524.4|9514.4|9499.9|9487.9|523
1654092600000|2022-06-01 14:10:00|9504.8|9494.8|9505.6|9495.6|9508.1|9498.1|9495.1|9485.1|457
1654092900000|2022-06-01 14:15:00|9506.1|9496.1|9505.4|9495.4|9507.9|9497.9|9498.9|9488.9|381
1654093200000|2022-06-01 14:20:00|9505.6|9495.6|9496.9|9486.9|9506.4|9496.4|9496.4|9486.4|381
1654093500000|2022-06-01 14:25:00|9496.6|9486.6|9485.1|9475.1|9501.4|9491.4|9482.1|9472.1|365
1654093800000|2022-06-01 14:30:00|9485|9475|9485.4|9475.4|9495.6|9485.6|9476.1|9466.1|379
1654094100000|2022-06-01 14:35:00|9485.1|9475.1|9498.1|9488.1|9499.9|9489.9|9482.9|9472.9|405
1654094400000|2022-06-01 14:40:00|9497.9|9487.9|9499.4|9489.4|9504.1|9494.1|9488.9|9478.9|393
1654094700000|2022-06-01 14:45:00|9499.1|9489.1|9493.9|9483.9|9503.6|9493.6|9493.4|9483.4|401
1654095000000|2022-06-01 14:50:00|9493.6|9483.6|9505.9|9495.9|9507.1|9497.1|9492.6|9482.6|367
1654095300000|2022-06-01 14:55:00|9505.4|9495.4|9515.4|9505.4|9517.1|9507.1|9499.1|9489.1|271
1654095600000|2022-06-01 15:00:00|9515.6|9505.6|9513.9|9503.9|9517.4|9507.4|9508.6|9498.6|246
1654095900000|2022-06-01 15:05:00|9514.1|9504.1|9509.6|9499.6|9520.4|9510.4|9508.1|9498.1|377
1654096200000|2022-06-01 15:10:00|9509.4|9499.4|9516.1|9506.1|9522.9|9512.9|9508.4|9498.4|406
1654096500000|2022-06-01 15:15:00|9515.9|9505.9|9510.9|9500.9|9516.6|9506.6|9505.1|9495.1|419
1654096800000|2022-06-01 15:20:00|9510.6|9500.6|9503.4|9493.4|9510.6|9500.6|9495.6|9485.6|371
1654097100000|2022-06-01 15:25:00|9503.1|9493.1|9503.4|9493.4|9505.6|9495.6|9495.4|9484.8|331
1654097400000|2022-06-01 15:30:00|9503.1|9493.1|9490.6|9480.6|9504.1|9494.1|9488.4|9478.4|440
1654097700000|2022-06-01 15:35:00|9490.4|9480.4|9489.6|9479.6|9493.6|9483.6|9489.4|9479.4|276
1654098000000|2022-06-01 15:40:00|9488.6|9478.6|9491.1|9481.1|9494.9|9484.9|9484.4|9474.4|316
1654098300000|2022-06-01 15:45:00|9491.4|9481.4|9508.4|9498.4|9511.4|9501.4|9490.9|9480.9|348
1654098600000|2022-06-01 15:50:00|9508.6|9498.6|9504.4|9494.4|9510.4|9500.4|9497.9|9487.9|259
1654098900000|2022-06-01 15:55:00|9504.6|9494.6|9499.1|9489.1|9510.1|9500.1|9497.1|9487.1|254
1654099200000|2022-06-01 16:00:00|9498.9|9488.9|9502.9|9492.9|9504.9|9494.9|9496.9|9486.9|272
1654099500000|2022-06-01 16:05:00|9502.6|9492.6|9513.1|9503.1|9513.9|9503.9|9502.6|9492.6|255
1654099800000|2022-06-01 16:10:00|9513.4|9503.4|9509.6|9499.6|9513.6|9503.6|9504.4|9494.4|285
1654100100000|2022-06-01 16:15:00|9509.4|9499.4|9512.4|9502.4|9516.1|9506.1|9508.4|9498.4|278
1654100400000|2022-06-01 16:20:00|9512.1|9502.1|9519.1|9509.1|9522.1|9512.1|9511.6|9501.6|265
1654100700000|2022-06-01 16:25:00|9518.9|9508.9|9516.1|9506.1|9521.9|9511.9|9515.6|9505.6|267
1654101000000|2022-06-01 16:30:00|9516.4|9506.4|9523.6|9513.6|9526.4|9516.4|9516.4|9506.4|235
1654101300000|2022-06-01 16:35:00|9523.9|9513.9|9522.4|9512.4|9528.6|9518.6|9518.6|9508.6|292
1654101600000|2022-06-01 16:40:00|9522.9|9512.9|9519.6|9509.6|9524.9|9514.9|9518.1|9508.1|276
1654101900000|2022-06-01 16:45:00|9517.1|9507.1|9517.4|9507.4|9522.6|9512.6|9513.9|9503.9|244
1654102200000|2022-06-01 16:50:00|9517.6|9507.6|9515.9|9505.9|9518.4|9508.4|9512.4|9502.4|284
1654102500000|2022-06-01 16:55:00|9515.6|9505.6|9514.4|9504.4|9523.8|9513.8|9513|9503|360
1654473600000|2022-06-06 00:00:00|9533.1|9511.1|9785|9775|9796.8|9784.8|9533.1|9511.1|135
1654473900000|2022-06-06 00:05:00|9784.8|9774.8|9801.8|9791.8|9814.4|9799.8|9783|9770.6|226
1654474200000|2022-06-06 00:10:00|9801|9791|9802.5|9792.5|9807.8|9792.8|9791.3|9779.8|238
1654474500000|2022-06-06 00:15:00|9803.3|9793.3|9789.5|9779.5|9803.3|9793.3|9785.8|9771.5|183
1654474800000|2022-06-06 00:20:00|9789.8|9779.8|9777|9767|9791.3|9781.3|9766|9752.3|182
1654475100000|2022-06-06 00:25:00|9777.3|9767.3|9776.5|9766.5|9788|9773.8|9772.8|9758.6|174
1654475400000|2022-06-06 00:30:00|9776.8|9766.8|9771.9|9761.9|9777.3|9767.3|9769.8|9757|101
1654475700000|2022-06-06 00:35:00|9771.3|9761.3|9762.8|9752.8|9777.3|9762.8|9761.5|9747.6|115
1654476000000|2022-06-06 00:40:00|9763.3|9753.3|9762|9752|9766.8|9756.8|9758.8|9748.8|105
1654476300000|2022-06-06 00:45:00|9761.8|9751.8|9747.5|9737.5|9765.4|9753|9746.5|9736.5|130
1654476600000|2022-06-06 00:50:00|9747.3|9737.3|9744.8|9734.8|9753.6|9739.5|9744.8|9733.6|117
1654476900000|2022-06-06 00:55:00|9744.3|9734.3|9740.5|9730.5|9748|9738|9732.3|9722.3|221
1654477200000|2022-06-06 01:00:00|9744.8|9724.8|9731|9721|9749.5|9739.5|9718.1|9708.1|694
1654477500000|2022-06-06 01:05:00|9729.9|9719.9|9715.8|9705.8|9733.5|9723.5|9709|9695.4|450
1654477800000|2022-06-06 01:10:00|9716|9706|9726.8|9716.8|9732.3|9721|9714.5|9701|374
1654478100000|2022-06-06 01:15:00|9727|9717|9728.8|9718.8|9735.9|9723.3|9725|9713|417
1654478400000|2022-06-06 01:20:00|9728.5|9718.5|9716.3|9706.3|9735.5|9722.5|9716|9706|307
1654478700000|2022-06-06 01:25:00|9716.5|9706.5|9706.3|9696.3|9723.8|9711|9703.5|9689.5|283
1654479000000|2022-06-06 01:30:00|9707.5|9697.5|9700.3|9690.3|9711.5|9698.8|9695.5|9685.3|326
1654479300000|2022-06-06 01:35:00|9700.5|9690.5|9689|9679|9703.4|9690.5|9687|9677|245
1654479600000|2022-06-06 01:40:00|9689.3|9679.3|9689.5|9679.5|9695|9684|9686.3|9673|300
1654479900000|2022-06-06 01:45:00|9689.8|9679.8|9695.3|9685.3|9698.5|9688.5|9686.3|9676.3|291
1654480200000|2022-06-06 01:50:00|9695.5|9685.5|9703.3|9693.3|9712.4|9696.8|9692|9682|216
1654480500000|2022-06-06 01:55:00|9703.5|9693.5|9709|9699|9711.3|9701.3|9696.3|9686.3|254
1654480800000|2022-06-06 02:00:00|9709.3|9699.3|9718.5|9708.5|9722.8|9712.8|9706.3|9694.1|356
1654481100000|2022-06-06 02:05:00|9718.8|9708.8|9716.5|9706.5|9722.3|9712.3|9714.3|9704.3|236
1654481400000|2022-06-06 02:10:00|9716.3|9706.3|9710.3|9700.3|9720.3|9710.3|9709.3|9694.1|273
1654481700000|2022-06-06 02:15:00|9710.5|9700.5|9711.8|9701.8|9719|9707.8|9710.5|9699|107
1654482000000|2022-06-06 02:20:00|9712|9702|9712.8|9702.8|9715.5|9705.5|9711.5|9701.5|119
1654482300000|2022-06-06 02:25:00|9712.3|9702.3|9709.5|9699.5|9713.5|9703.5|9707|9697|101
1654482600000|2022-06-06 02:30:00|9709.3|9699.3|9714|9704|9720.6|9708.3|9705.3|9693.6|270
1654482900000|2022-06-06 02:35:00|9718.3|9698.3|9714.8|9704.8|9720.3|9706|9707|9697|220
1654483200000|2022-06-06 02:40:00|9715|9705|9697.8|9687.8|9717.6|9706.5|9696.6|9682.1|200
1654483500000|2022-06-06 02:45:00|9698|9688|9703.8|9693.8|9706.5|9696.5|9697.3|9687.3|151
1654483800000|2022-06-06 02:50:00|9704|9694|9694|9684|9708.5|9696.3|9689.5|9675|254
1654484100000|2022-06-06 02:55:00|9695.6|9685.6|9702.3|9692.3|9703.4|9693.3|9694.3|9679.9|195
1654484400000|2022-06-06 03:00:00|9702.5|9692.5|9697|9687|9707.5|9693.8|9692.3|9682.3|175
1654484700000|2022-06-06 03:05:00|9697.3|9687.3|9693.5|9683.5|9701.4|9688|9692.3|9676.8|182
1654485000000|2022-06-06 03:10:00|9693.8|9683.8|9702|9692|9703|9693|9691|9676|201
1654485300000|2022-06-06 03:15:00|9701.8|9691.8|9708.3|9698.3|9711.4|9698.3|9700.8|9688.6|147
1654485600000|2022-06-06 03:20:00|9708.5|9698.5|9694.3|9684.3|9710|9700|9693.5|9680.1|314
1654485900000|2022-06-06 03:25:00|9694|9684|9688.5|9678.5|9700.6|9687.5|9688.5|9678.1|277
1654486200000|2022-06-06 03:30:00|9688.8|9678.8|9698|9688|9700.6|9690|9686.8|9675.3|137
1654486500000|2022-06-06 03:35:00|9697.8|9687.8|9693.3|9683.3|9701.9|9689|9692.8|9679.5|119
1654486800000|2022-06-06 03:40:00|9693.5|9683.5|9697.5|9687.5|9703.3|9690|9693.3|9681.1|89
1654487100000|2022-06-06 03:45:00|9697.8|9687.8|9698.3|9688.3|9705.8|9693.5|9694.8|9684|91
1654487400000|2022-06-06 03:50:00|9698.5|9688.5|9695.8|9685.8|9704.8|9690.3|9695.8|9681.9|74
1654487700000|2022-06-06 03:55:00|9696|9686|9684.8|9674.8|9701.1|9687.3|9684.3|9673|70
1654488000000|2022-06-06 04:00:00|9685|9675|9686|9676|9689.5|9678.3|9680.5|9667.4|111
1654488300000|2022-06-06 04:05:00|9686.3|9676.3|9692.3|9682.3|9694.3|9684.3|9682.8|9672.8|106
1654488600000|2022-06-06 04:10:00|9692|9682|9690.3|9680.3|9695.3|9682|9683.5|9671.6|121
1654488900000|2022-06-06 04:15:00|9690|9680|9694.3|9684.3|9695|9685|9688.5|9678.5|86
1654489200000|2022-06-06 04:20:00|9694.5|9684.5|9693.3|9683.3|9701.5|9686|9692.8|9681.5|61
1654489500000|2022-06-06 04:25:00|9693.5|9683.5|9698.3|9688.3|9706.1|9693.8|9693.5|9680.4|75
1654489800000|2022-06-06 04:30:00|9697.8|9687.8|9698|9688|9702.3|9692.3|9696|9686|71
1654490100000|2022-06-06 04:35:00|9697.8|9687.8|9696.3|9686.3|9697.8|9687.8|9693|9677.3|74
1654490400000|2022-06-06 04:40:00|9696.5|9686.5|9697.3|9687.3|9700.4|9689|9691.8|9679.9|82
1654490700000|2022-06-06 04:45:00|9697.5|9687.5|9698.5|9688.5|9702.8|9692.8|9697.3|9687.3|73
1654491000000|2022-06-06 04:50:00|9698.3|9688.3|9699.3|9689.3|9702|9692|9696.8|9686.8|85
1654491300000|2022-06-06 04:55:00|9699.5|9689.5|9705|9695|9707.5|9695|9698|9686.1|81
1654491600000|2022-06-06 05:00:00|9705.3|9695.3|9716.3|9706.3|9717.3|9707.3|9705.3|9691|130
1654491900000|2022-06-06 05:05:00|9716.5|9706.5|9711.3|9701.3|9717|9707|9709.8|9699.8|136
1654492200000|2022-06-06 05:10:00|9711.5|9701.5|9710.5|9700.5|9712|9702|9698.5|9688.5|154
1654492500000|2022-06-06 05:15:00|9709.5|9699.5|9699.8|9689.8|9709.5|9699.5|9699.8|9685.5|100
1654492800000|2022-06-06 05:20:00|9700.5|9690.5|9700.5|9690.5|9704.3|9693|9697.5|9683.8|103
1654493100000|2022-06-06 05:25:00|9700|9690|9699.8|9689.8|9703.5|9692.3|9696.8|9683.5|106
1654493400000|2022-06-06 05:30:00|9699.5|9689.5|9695.3|9685.3|9700|9690|9692|9679.5|215
1654493700000|2022-06-06 05:35:00|9695.8|9685.8|9691.5|9681.5|9696.3|9686.3|9687|9672.4|215
1654494000000|2022-06-06 05:40:00|9692|9682|9688.8|9678.8|9693.8|9683.8|9685.5|9675.5|175
1654494300000|2022-06-06 05:45:00|9689|9679|9685|9675|9695.9|9682.3|9683|9671.6|142
1654494600000|2022-06-06 05:50:00|9684.8|9674.8|9694.5|9684.5|9697.6|9687.3|9684.8|9673.9|146
1654494900000|2022-06-06 05:55:00|9694.8|9684.8|9702.5|9692.5|9703.8|9693.8|9694.8|9684.8|139
1654495200000|2022-06-06 06:00:00|9702.8|9692.8|9703.3|9693.3|9710|9695|9692.5|9679.8|222
1654495500000|2022-06-06 06:05:00|9703.5|9693.5|9702.3|9692.3|9705.8|9694.3|9694.3|9681|170
1654495800000|2022-06-06 06:10:00|9702|9692|9699.3|9689.3|9702.5|9692.5|9693.8|9683.8|187
1654496100000|2022-06-06 06:15:00|9698.3|9688.3|9704.8|9694.8|9707.5|9697.5|9695.8|9682.8|261
1654496400000|2022-06-06 06:20:00|9705|9695|9709|9699|9710.4|9699|9702.3|9689|205
1654496700000|2022-06-06 06:25:00|9708.8|9698.8|9713.8|9703.8|9723.1|9708.3|9708.8|9698.8|276
1654497000000|2022-06-06 06:30:00|9714|9704|9707.5|9697.5|9723.3|9713.3|9707.5|9694.6|276
1654497300000|2022-06-06 06:35:00|9707.3|9697.3|9703.3|9693.3|9707.5|9697.5|9699.5|9686|145
1654497600000|2022-06-06 06:40:00|9703|9693|9694|9684|9704.8|9693|9691.8|9681.8|169
1654497900000|2022-06-06 06:45:00|9694.3|9684.3|9694.3|9684.3|9700.6|9689.5|9692|9680.6|188
1654498200000|2022-06-06 06:50:00|9693.5|9683.5|9683|9673|9694.3|9684.3|9681|9667.8|140
1654498500000|2022-06-06 06:55:00|9683.3|9673.3|9679.9|9669.9|9687.4|9677.4|9673.1|9663.1|287
1654498800000|2022-06-06 07:00:00|9679.6|9669.6|9718.9|9708.9|9718.9|9708.9|9679.6|9669.6|284
1654499100000|2022-06-06 07:05:00|9718.8|9708.8|9718.4|9708.4|9719.4|9709.4|9707.1|9697.1|227
1654499400000|2022-06-06 07:10:00|9718.1|9708.1|9728.1|9718.1|9732.1|9722.1|9709.1|9699.1|245
1654499700000|2022-06-06 07:15:00|9728.4|9718.4|9729.6|9719.6|9749.1|9735.8|9727.6|9717.6|295
1654500000000|2022-06-06 07:20:00|9729.9|9719.9|9723.4|9713.4|9733.1|9723.1|9718.6|9708.6|210
1654500300000|2022-06-06 07:25:00|9723.6|9713.6|9715.4|9705.4|9723.6|9713.6|9714.1|9704.1|191
1654500600000|2022-06-06 07:30:00|9715.9|9705.9|9719.9|9709.9|9720.4|9710.4|9702.9|9692.9|209
1654500900000|2022-06-06 07:35:00|9719.6|9709.6|9727.6|9717.6|9736.6|9726.6|9718.9|9708.9|245
1654501200000|2022-06-06 07:40:00|9727.9|9717.9|9729.6|9719.6|9732.9|9722.9|9716.9|9706.9|219
1654501500000|2022-06-06 07:45:00|9729.5|9719.5|9723.6|9713.6|9729.5|9719.5|9717.4|9707.4|221
1654501800000|2022-06-06 07:50:00|9724.9|9714.9|9720.4|9710.4|9725.6|9715.6|9717.6|9707.6|203
1654502100000|2022-06-06 07:55:00|9720.1|9710.1|9727.6|9717.6|9731.9|9721.9|9716.4|9706.4|245
1654502400000|2022-06-06 08:00:00|9728.9|9718.9|9724.1|9714.1|9733.9|9723.9|9721.4|9711.4|238
1654502700000|2022-06-06 08:05:00|9724.4|9714.4|9734.6|9724.6|9741.9|9731.9|9724.4|9714.4|170
1654503000000|2022-06-06 08:10:00|9733.9|9723.9|9740.1|9730.1|9741.6|9731.6|9726.4|9716.4|247
1654503300000|2022-06-06 08:15:00|9740.9|9730.9|9737.9|9727.9|9743.1|9733.1|9737.1|9727.1|178
1654503600000|2022-06-06 08:20:00|9737.6|9727.6|9741.6|9731.6|9744.1|9734.1|9732.9|9722.9|169
1654503900000|2022-06-06 08:25:00|9741.9|9731.9|9744.4|9734.4|9748.6|9738.6|9741.9|9731.9|146
1654504200000|2022-06-06 08:30:00|9744.6|9734.6|9736.1|9726.1|9748.4|9738.4|9735.9|9725.9|187
1654504500000|2022-06-06 08:35:00|9735.6|9725.6|9738.6|9728.6|9739.1|9729.1|9732.4|9722.4|146
1654504800000|2022-06-06 08:40:00|9737.8|9727.8|9734.1|9724.1|9741.9|9731.9|9730.4|9720.4|162
1654505100000|2022-06-06 08:45:00|9734.6|9724.6|9738.4|9728.4|9741.1|9731.1|9734.6|9724.6|98
1654505400000|2022-06-06 08:50:00|9738.6|9728.6|9745.1|9735.1|9745.6|9735.6|9735.1|9725.1|148
1654505700000|2022-06-06 08:55:00|9745.4|9735.4|9749.1|9739.1|9749.1|9739.1|9742.9|9732.9|118
1654506000000|2022-06-06 09:00:00|9748.1|9738.1|9743.1|9733.1|9749.6|9739.6|9739.4|9729.4|155
1654506300000|2022-06-06 09:05:00|9743.4|9733.4|9741.6|9731.6|9746.6|9736.6|9740.6|9730.6|146
1654506600000|2022-06-06 09:10:00|9741.4|9731.4|9744.4|9734.4|9746.6|9736.6|9738.9|9728.9|169
1654506900000|2022-06-06 09:15:00|9745.1|9735.1|9741.1|9731.1|9747.9|9737.9|9740.6|9730.6|174
1654507200000|2022-06-06 09:20:00|9740.9|9730.9|9730.6|9720.6|9741.4|9731.4|9724.9|9711.9|188
1654507500000|2022-06-06 09:25:00|9730.9|9720.9|9736.6|9726.6|9738.9|9728.9|9729.6|9719.6|170
1654507800000|2022-06-06 09:30:00|9735.9|9725.9|9733.6|9723.6|9740.4|9730.4|9731.1|9721.1|203
1654508100000|2022-06-06 09:35:00|9733.4|9723.4|9716.1|9706.1|9734.1|9724.1|9715.4|9705.4|211
1654508400000|2022-06-06 09:40:00|9716.6|9706.6|9725.1|9715.1|9728.9|9718.9|9716.6|9706.6|148
1654508700000|2022-06-06 09:45:00|9724.9|9714.9|9735.9|9725.9|9738.6|9728.6|9723.6|9713.6|139
1654509000000|2022-06-06 09:50:00|9734.9|9724.9|9731.9|9721.9|9736.4|9726.4|9729.4|9719.4|96
1654509300000|2022-06-06 09:55:00|9732.1|9722.1|9741.9|9731.9|9742.6|9732.6|9731.1|9721.1|101
1654509600000|2022-06-06 10:00:00|9741.6|9731.6|9738.4|9728.4|9745.4|9735.4|9737.9|9727.9|138
1654509900000|2022-06-06 10:05:00|9738.1|9728.1|9735.4|9725.4|9738.4|9728.4|9733.1|9723.1|145
1654510200000|2022-06-06 10:10:00|9734.9|9724.9|9736.1|9726.1|9737.6|9727.6|9732.1|9722.1|104
1654510500000|2022-06-06 10:15:00|9735.4|9725.4|9747.4|9737.4|9749.6|9739.6|9734.9|9724.9|153
1654510800000|2022-06-06 10:20:00|9747.9|9737.9|9747.6|9737.6|9749.9|9739.9|9747.1|9737.1|45
1654511100000|2022-06-06 10:25:00|9747.4|9737.4|9742.9|9732.9|9751.6|9741.6|9742.6|9732.6|100
1654511400000|2022-06-06 10:30:00|9742.6|9732.6|9736.9|9726.9|9746.1|9736.1|9736.9|9726.9|164
1654511700000|2022-06-06 10:35:00|9736.6|9726.6|9731.1|9721.1|9737.4|9727.4|9727.6|9717.6|168
1654512000000|2022-06-06 10:40:00|9731.4|9721.4|9728.6|9718.6|9737.1|9727.1|9727.9|9717.9|112
1654512300000|2022-06-06 10:45:00|9728.4|9718.4|9718.4|9708.4|9728.4|9718.4|9716.1|9706.1|129
1654512600000|2022-06-06 10:50:00|9718.6|9708.6|9722.4|9712.4|9724.6|9714.6|9712.8|9702.8|173
1654512900000|2022-06-06 10:55:00|9721.6|9711.6|9715.1|9705.1|9729.9|9719.9|9714.6|9704.6|151
1654513200000|2022-06-06 11:00:00|9715.4|9705.4|9716.4|9706.4|9717.4|9707.4|9710.9|9700.9|182
1654513500000|2022-06-06 11:05:00|9716.6|9706.6|9719.6|9709.6|9722.1|9712.1|9712.1|9702.1|172
1654513800000|2022-06-06 11:10:00|9719.9|9709.9|9725.6|9715.6|9727.4|9717.4|9715.9|9705.9|169
1654514100000|2022-06-06 11:15:00|9725.4|9715.4|9727.9|9717.9|9729.4|9719.4|9723.6|9713.6|144
1654514400000|2022-06-06 11:20:00|9727.1|9717.1|9716.1|9706.1|9729.6|9719.6|9711.6|9701.6|160
1654514700000|2022-06-06 11:25:00|9715.9|9705.9|9716.1|9706.1|9721.1|9711.1|9706.9|9692.3|192
1654515000000|2022-06-06 11:30:00|9716.4|9706.4|9730.4|9720.4|9731.4|9721.4|9715.1|9705.1|273
1654515300000|2022-06-06 11:35:00|9730.1|9720.1|9731.1|9721.1|9733.4|9723.4|9723.6|9713.6|173
1654515600000|2022-06-06 11:40:00|9731.4|9721.4|9726.9|9716.9|9733.1|9723.1|9723.9|9713.9|161
1654515900000|2022-06-06 11:45:00|9727.1|9717.1|9723.1|9713.1|9727.4|9717.4|9721.6|9711.6|178
1654516200000|2022-06-06 11:50:00|9723.4|9713.4|9731.9|9721.9|9733.9|9723.9|9722.1|9712.1|137
1654516500000|2022-06-06 11:55:00|9732.1|9722.1|9732.9|9722.9|9737.4|9727.4|9726.9|9716.9|216
1654516800000|2022-06-06 12:00:00|9733.1|9723.1|9730.6|9720.6|9735.9|9725.9|9726.4|9716.4|276
1654517100000|2022-06-06 12:05:00|9730.9|9720.9|9750.4|9740.4|9751.1|9741.1|9730.9|9720.9|211
1654517400000|2022-06-06 12:10:00|9751.6|9741.6|9760.6|9750.6|9769.4|9759.4|9750.9|9740.9|386
1654517700000|2022-06-06 12:15:00|9760.9|9750.9|9759.4|9749.4|9766.9|9756.9|9755.6|9745.6|264
1654518000000|2022-06-06 12:20:00|9758.9|9748.9|9750.6|9740.6|9759.4|9749.4|9745.6|9735.6|275
1654518300000|2022-06-06 12:25:00|9751.1|9741.1|9747.9|9737.9|9755.9|9745.9|9745.9|9735.9|211
1654518600000|2022-06-06 12:30:00|9748.1|9738.1|9745.4|9735.4|9751.1|9741.1|9738.9|9728.9|230
1654518900000|2022-06-06 12:35:00|9745.1|9735.1|9741.1|9731.1|9750.1|9740.1|9738.4|9728.4|234
1654519200000|2022-06-06 12:40:00|9740.9|9730.9|9738.1|9728.1|9744.9|9734.9|9736.4|9726.4|174
1654519500000|2022-06-06 12:45:00|9738.4|9728.4|9767.6|9757.6|9768.4|9758.4|9733.6|9723.6|305
1654519800000|2022-06-06 12:50:00|9767.9|9757.9|9747.6|9737.6|9773.6|9763.6|9747.6|9737.6|216
1654520100000|2022-06-06 12:55:00|9747.1|9737.1|9747.9|9737.9|9751.4|9741.4|9738.6|9728.6|240
1654520400000|2022-06-06 13:00:00|9748.6|9738.6|9738.6|9728.6|9749.4|9739.4|9734.9|9724.9|353
1654520700000|2022-06-06 13:05:00|9738.4|9728.4|9732.9|9722.9|9739.4|9729.4|9730.6|9720.6|307
1654521000000|2022-06-06 13:10:00|9733.1|9723.1|9726.1|9716.1|9733.1|9723.1|9725.4|9715.4|205
1654521300000|2022-06-06 13:15:00|9725.9|9715.9|9729.1|9719.1|9731.9|9721.9|9725.4|9715.4|294
1654521600000|2022-06-06 13:20:00|9728.9|9718.9|9737.4|9727.4|9738.4|9728.4|9727.4|9717.4|233
1654521900000|2022-06-06 13:25:00|9737.6|9727.6|9736.9|9726.9|9737.6|9727.6|9731.6|9721.6|242
1654522200000|2022-06-06 13:30:00|9737.1|9727.1|9738.1|9728.1|9738.9|9728.9|9729.9|9719.9|475
1654522500000|2022-06-06 13:35:00|9737.6|9727.6|9743.4|9733.4|9746.9|9736.9|9736.9|9726.9|381
1654522800000|2022-06-06 13:40:00|9743.1|9733.1|9740.1|9730.1|9746.9|9736.9|9736.9|9726.9|401
1654523100000|2022-06-06 13:45:00|9739.6|9729.6|9739.1|9729.1|9745.4|9735.4|9735.1|9725.1|439
1654523400000|2022-06-06 13:50:00|9738.4|9728.4|9745.4|9735.4|9746.1|9736.1|9734.9|9724.9|424
1654523700000|2022-06-06 13:55:00|9745.6|9735.6|9745.4|9735.4|9748.4|9738.4|9735.4|9725.4|419
1654524000000|2022-06-06 14:00:00|9745.6|9735.6|9742.6|9732.6|9748.6|9738.6|9740.9|9730.9|377
1654524300000|2022-06-06 14:05:00|9742.4|9732.4|9735.6|9725.6|9746.9|9736.9|9735.4|9725.4|289
1654524600000|2022-06-06 14:10:00|9735.4|9725.4|9725.9|9715.9|9739.9|9729.9|9722.4|9712.4|365
1654524900000|2022-06-06 14:15:00|9726.6|9716.6|9731.1|9721.1|9731.1|9721.1|9723.1|9713.1|327
1654525200000|2022-06-06 14:20:00|9732|9722|9728.6|9718.6|9734.3|9724.3|9724.6|9714.6|414
1654525500000|2022-06-06 14:25:00|9729.1|9719.1|9740.1|9730.1|9744.4|9734.4|9726.6|9716.6|399
1654525800000|2022-06-06 14:30:00|9740.4|9730.4|9741.9|9731.9|9744.4|9734.4|9734.6|9724.6|259
1654526100000|2022-06-06 14:35:00|9741.4|9731.4|9740.4|9730.4|9743.9|9733.9|9736.9|9726.9|339
1654526400000|2022-06-06 14:40:00|9740.6|9730.6|9739.4|9729.4|9742.9|9732.9|9726.3|9716.3|303
1654526700000|2022-06-06 14:45:00|9739.6|9729.6|9741.4|9731.4|9742.6|9732.6|9734.4|9724.4|235
1654527000000|2022-06-06 14:50:00|9741.6|9731.6|9743.6|9733.6|9743.9|9733.9|9737.4|9727.4|298
1654527300000|2022-06-06 14:55:00|9743.9|9733.9|9751.1|9741.1|9752.6|9742.6|9743.6|9733.6|329
1654527600000|2022-06-06 15:00:00|9751.4|9741.4|9746.6|9736.6|9752.6|9742.6|9744.9|9734.9|340
1654527900000|2022-06-06 15:05:00|9745.9|9735.9|9738.4|9728.4|9752.9|9742.9|9738.1|9728.1|339
1654528200000|2022-06-06 15:10:00|9738.1|9728.1|9727.4|9717.4|9738.4|9728.4|9724.9|9714.9|403
1654528500000|2022-06-06 15:15:00|9726.9|9716.9|9727.9|9717.9|9739.1|9729.1|9724.9|9714.9|373
1654528800000|2022-06-06 15:20:00|9728.1|9718.1|9736.6|9726.6|9744.1|9734.1|9723.6|9713.6|396
1654529100000|2022-06-06 15:25:00|9736.4|9726.4|9736.1|9726.1|9739.4|9729.4|9732.6|9722.6|338
1654529400000|2022-06-06 15:30:00|9735.9|9725.9|9735.1|9725.1|9740.1|9729.6|9728.5|9718.5|386
1654529700000|2022-06-06 15:35:00|9734.9|9724.9|9739.4|9729.4|9744.4|9734.4|9732.1|9722.1|301
1654530000000|2022-06-06 15:40:00|9738.6|9728.6|9737.9|9727.9|9740.9|9730.9|9732.4|9722.4|404
1654530300000|2022-06-06 15:45:00|9739.1|9729.1|9751.1|9741.1|9756.8|9744.6|9736.6|9726.6|372
1654530600000|2022-06-06 15:50:00|9752.6|9742.6|9743.9|9733.9|9752.6|9742.6|9743.4|9733.4|306
1654530900000|2022-06-06 15:55:00|9744.4|9734.4|9743.4|9733.4|9746.1|9736.1|9734.6|9724.6|257
1654531200000|2022-06-06 16:00:00|9747.1|9737.1|9733.4|9723.4|9757.4|9747.4|9731.1|9721.1|345
1654531500000|2022-06-06 16:05:00|9733.1|9723.1|9735.6|9725.6|9742.6|9732.6|9733.1|9723.1|281
1654531800000|2022-06-06 16:10:00|9735.9|9725.9|9738.4|9728.4|9743.6|9733.6|9735.4|9725.4|305
1654532100000|2022-06-06 16:15:00|9738.6|9728.6|9743.9|9733.9|9747.6|9737.6|9738.4|9728.4|274
1654532400000|2022-06-06 16:20:00|9746.9|9736.9|9742.4|9732.4|9752.1|9742.1|9742.4|9732.4|295
1654532700000|2022-06-06 16:25:00|9742.6|9732.6|9741.1|9731.1|9751.1|9741.1|9741.1|9731.1|260
1654533000000|2022-06-06 16:30:00|9741.4|9731.4|9735.1|9725.1|9741.6|9731.6|9731.9|9721.9|230
1654533300000|2022-06-06 16:35:00|9734.9|9724.9|9730.4|9720.4|9735.6|9725.6|9726.9|9716.9|206
1654533600000|2022-06-06 16:40:00|9729.6|9719.6|9729.1|9719.1|9731.6|9721.6|9724.6|9714.6|180
1654533900000|2022-06-06 16:45:00|9728.9|9718.9|9739.1|9729.1|9743.6|9733.6|9727.1|9717.1|276
1654534200000|2022-06-06 16:50:00|9738.6|9728.6|9741.9|9731.9|9741.9|9731.9|9733.4|9723.4|218
1654534500000|2022-06-06 16:55:00|9741.4|9731.4|9747.4|9737.4|9749.6|9739.6|9736.1|9726.1|284
1654560000000|2022-06-07 00:00:00|9739.6|9729.6|9735.8|9725.8|9740.1|9730.1|9731.1|9717.1|126
1654560300000|2022-06-07 00:05:00|9735.5|9725.5|9734.5|9724.5|9735.8|9725.8|9728.3|9718.3|130
1654560600000|2022-06-07 00:10:00|9734.3|9724.3|9727.5|9717.5|9735.4|9724.8|9727|9715.4|134
1654560900000|2022-06-07 00:15:00|9727.8|9717.8|9733.8|9723.8|9737|9726|9727.3|9717|134
1654561200000|2022-06-07 00:20:00|9733|9723|9727.3|9717.3|9733.3|9723.3|9726.5|9712.4|102
1654561500000|2022-06-07 00:25:00|9727.5|9717.5|9722.8|9712.8|9727.5|9717.5|9721|9711|100
1654561800000|2022-06-07 00:30:00|9722.5|9712.5|9719.3|9709.3|9727.5|9713.3|9718.5|9707.5|106
1654562100000|2022-06-07 00:35:00|9719.5|9709.5|9725.3|9715.3|9725.3|9715.3|9719.3|9709.3|123
1654562400000|2022-06-07 00:40:00|9725|9715|9723.3|9713.3|9733.8|9720|9721.5|9711.5|108
1654562700000|2022-06-07 00:45:00|9723.5|9713.5|9730.3|9720.3|9731.5|9721.5|9722.8|9712.8|96
1654563000000|2022-06-07 00:50:00|9730|9720|9725.5|9715.5|9730.3|9720.3|9722.3|9712.3|119
1654563300000|2022-06-07 00:55:00|9725.3|9715.3|9724|9714|9728.3|9718.3|9723.5|9713.5|133
1654563600000|2022-06-07 01:00:00|9724.5|9714.5|9718.3|9708.3|9724.5|9714.5|9713.8|9703.8|297
1654563900000|2022-06-07 01:05:00|9718|9708|9720.3|9710.3|9725.5|9715.5|9715.5|9701.1|189
1654564200000|2022-06-07 01:10:00|9720|9710|9698.8|9688.8|9721.3|9711.3|9696|9686|180
1654564500000|2022-06-07 01:15:00|9698.5|9688.5|9685.3|9675.3|9698.5|9688.5|9683.3|9669.4|318
1654564800000|2022-06-07 01:20:00|9685.5|9675.5|9686.5|9676.5|9688|9678|9682.8|9672.8|165
1654565100000|2022-06-07 01:25:00|9686.3|9676.3|9677.5|9667.5|9686.3|9676.3|9676.5|9666.5|214
1654565400000|2022-06-07 01:30:00|9677.8|9667.8|9687.8|9677.8|9692|9682|9677.3|9667.3|280
1654565700000|2022-06-07 01:35:00|9688|9678|9697.3|9687.3|9701.3|9691.3|9686.5|9676.5|293
1654566000000|2022-06-07 01:40:00|9697|9687|9698.5|9688.5|9699.8|9689.8|9692.8|9682.8|209
1654566300000|2022-06-07 01:45:00|9699|9689|9697.8|9687.8|9700.3|9690.3|9695|9685|250
1654566600000|2022-06-07 01:50:00|9698|9688|9697|9687|9700|9690|9692.8|9682.8|186
1654566900000|2022-06-07 01:55:00|9696.8|9686.8|9692.3|9682.3|9698.3|9688.3|9688|9678|210
1654567200000|2022-06-07 02:00:00|9692.5|9682.5|9691|9681|9694.8|9684.8|9690|9680|193
1654567500000|2022-06-07 02:05:00|9691.3|9681.3|9687|9677|9691.5|9681.5|9685.5|9675.5|154
1654567800000|2022-06-07 02:10:00|9686.5|9676.5|9681|9671|9686.5|9676.5|9679.8|9669.8|191
1654568100000|2022-06-07 02:15:00|9681.3|9671.3|9676|9666|9682|9672|9675.5|9665.5|68
1654568400000|2022-06-07 02:20:00|9676.3|9666.3|9680.3|9670.3|9681.3|9671.3|9676.3|9666.3|75
1654568700000|2022-06-07 02:25:00|9680|9670|9683.8|9673.8|9686.3|9676.3|9678.3|9668.3|113
1654569000000|2022-06-07 02:30:00|9684|9674|9677.8|9667.8|9686|9676|9676.3|9666.3|184
1654569300000|2022-06-07 02:35:00|9677.3|9667.3|9681.5|9671.5|9681.8|9671.8|9676.8|9666.8|96
1654569600000|2022-06-07 02:40:00|9681.3|9671.3|9676.3|9666.3|9682.5|9672.5|9675.5|9665.5|111
1654569900000|2022-06-07 02:45:00|9676.8|9666.8|9676.5|9666.5|9678.8|9668.8|9671.3|9661.3|197
1654570200000|2022-06-07 02:50:00|9676.8|9666.8|9681.3|9671.3|9682|9672|9676.5|9666.5|165
1654570500000|2022-06-07 02:55:00|9681|9671|9681.8|9671.8|9683.3|9673.3|9680.5|9670.5|164
1654570800000|2022-06-07 03:00:00|9681.5|9671.5|9673|9663|9682.3|9672.3|9671.3|9661.3|208
1654571100000|2022-06-07 03:05:00|9672.8|9662.8|9681.5|9671.5|9681.8|9671.8|9671|9661|154
1654571400000|2022-06-07 03:10:00|9681|9671|9679.8|9669.8|9684.3|9674.3|9678|9668|181
1654571700000|2022-06-07 03:15:00|9680|9670|9682.3|9672.3|9691|9681|9679.5|9669.5|196
1654572000000|2022-06-07 03:20:00|9682.5|9672.5|9686.3|9676.3|9687.8|9677.8|9682|9672|147
1654572300000|2022-06-07 03:25:00|9686.5|9676.5|9690.3|9680.3|9693.3|9683.3|9686|9676|186
1654572600000|2022-06-07 03:30:00|9690.8|9680.8|9688.8|9678.8|9693.3|9682.8|9687.8|9673.3|75
1654572900000|2022-06-07 03:35:00|9689.5|9679.5|9695.5|9685.5|9697.5|9687.5|9689.5|9679.5|94
1654573200000|2022-06-07 03:40:00|9696|9686|9696.3|9686.3|9697.5|9687.5|9694.5|9684.5|86
1654573500000|2022-06-07 03:45:00|9696.8|9686.8|9692.5|9682.5|9696.8|9686.8|9692.3|9682.3|86
1654573800000|2022-06-07 03:50:00|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9689|9679|48
1654574100000|2022-06-07 03:55:00|9693.3|9683.3|9688.5|9678.5|9693.3|9683.3|9688|9678|81
1654574400000|2022-06-07 04:00:00|9688.3|9678.3|9687.5|9677.5|9688.3|9678.3|9684.3|9674.3|58
1654574700000|2022-06-07 04:05:00|9687.3|9677.3|9688.8|9678.8|9690.8|9680.8|9685.3|9675.3|58
1654575000000|2022-06-07 04:10:00|9688.3|9678.3|9687.3|9677.3|9691|9681|9685.5|9675.5|69
1654575300000|2022-06-07 04:15:00|9686.8|9676.8|9685.5|9675.5|9691.4|9677.3|9685|9671.4|46
1654575600000|2022-06-07 04:20:00|9685.3|9675.3|9692.3|9682.3|9693.3|9683.3|9685.3|9675.3|56
1654575900000|2022-06-07 04:25:00|9691.8|9681.8|9695.3|9685.3|9696.3|9686.3|9690.8|9680.8|80
1654576200000|2022-06-07 04:30:00|9694.8|9684.8|9693|9683|9723|9713|9691.8|9681.8|352
1654576500000|2022-06-07 04:35:00|9692.3|9682.3|9683|9673|9699.6|9687|9682.5|9672.5|120
1654576800000|2022-06-07 04:40:00|9682.3|9672.3|9685.3|9675.3|9689|9676|9679.5|9669|143
1654577100000|2022-06-07 04:45:00|9685.5|9675.5|9680.8|9670.8|9685.5|9675.5|9676|9666|120
1654577400000|2022-06-07 04:50:00|9681.3|9671.3|9687.3|9677.3|9692.5|9682.5|9681.3|9671.3|73
1654577700000|2022-06-07 04:55:00|9687.8|9677.8|9683|9673|9690.5|9680.5|9681.8|9671.8|137
1654578000000|2022-06-07 05:00:00|9683.3|9673.3|9682.3|9672.3|9687.5|9677.5|9680.5|9670.5|139
1654578300000|2022-06-07 05:05:00|9682|9672|9679.5|9669.5|9682|9672|9671.5|9661.5|223
1654578600000|2022-06-07 05:10:00|9679.3|9669.3|9675.5|9665.5|9679.3|9669.3|9671.5|9661.5|132
1654578900000|2022-06-07 05:15:00|9675|9665|9677|9667|9679.3|9669.3|9673.3|9663.3|173
1654579200000|2022-06-07 05:20:00|9677.3|9667.3|9667.5|9657.5|9680|9670|9666.3|9656.3|154
1654579500000|2022-06-07 05:25:00|9667.3|9657.3|9671.3|9661.3|9674.6|9662|9666.8|9654|209
1654579800000|2022-06-07 05:30:00|9671.5|9661.5|9674|9664|9676.5|9666.5|9667.8|9657.8|190
1654580100000|2022-06-07 05:35:00|9674.3|9664.3|9663.5|9653.5|9675|9665|9662.3|9652.3|166
1654580400000|2022-06-07 05:40:00|9663.3|9653.3|9665.8|9655.8|9671.8|9661.8|9658.8|9648.8|180
1654580700000|2022-06-07 05:45:00|9665.3|9655.3|9665.3|9655.3|9674.6|9659.6|9658.5|9648.5|169
1654581000000|2022-06-07 05:50:00|9664.5|9654.5|9662|9652|9666.8|9656.8|9659.3|9649.3|122
1654581300000|2022-06-07 05:55:00|9662.3|9652.3|9657.5|9647.5|9665.8|9655.8|9655.3|9645.3|150
1654581600000|2022-06-07 06:00:00|9657.8|9647.8|9663.8|9653.8|9672|9656.4|9657.8|9647.8|150
1654581900000|2022-06-07 06:05:00|9664.3|9654.3|9664.5|9654.5|9669.5|9655.8|9662|9649.5|163
1654582200000|2022-06-07 06:10:00|9664.8|9654.8|9663.5|9653.5|9665|9655|9657.5|9647.5|125
1654582500000|2022-06-07 06:15:00|9664.3|9654.3|9662.5|9652.5|9669|9659|9658.3|9648.3|126
1654582800000|2022-06-07 06:20:00|9662.8|9652.8|9666.5|9656.5|9678.8|9665|9662.5|9652|131
1654583100000|2022-06-07 06:25:00|9666.3|9656.3|9675.5|9665.5|9679|9667|9666|9653.9|111
1654583400000|2022-06-07 06:30:00|9675.8|9665.8|9677.5|9667.5|9679.5|9669.5|9675.8|9665.8|95
1654583700000|2022-06-07 06:35:00|9676.8|9666.8|9671.3|9661.3|9679.5|9669.5|9667.6|9657.6|160
1654584000000|2022-06-07 06:40:00|9671|9661|9663.3|9653.3|9674.3|9664.3|9662.3|9652.3|127
1654584300000|2022-06-07 06:45:00|9663|9653|9664|9654|9673.6|9659.5|9663|9649.6|127
1654584600000|2022-06-07 06:50:00|9663.8|9653.8|9659|9649|9668.8|9658.8|9658.8|9648.8|88
1654584900000|2022-06-07 06:55:00|9658.9|9648.9|9657.1|9647.1|9663.1|9653.1|9655.4|9645.4|130
1654585200000|2022-06-07 07:00:00|9657.4|9647.4|9647.1|9637.1|9665.6|9655.6|9640.6|9630.6|240
1654585500000|2022-06-07 07:05:00|9647.4|9637.4|9646.4|9636.4|9662.4|9652.4|9645.4|9635.4|267
1654585800000|2022-06-07 07:10:00|9646.1|9636.1|9627.9|9617.9|9648.4|9638.4|9624.5|9613.1|231
1654586100000|2022-06-07 07:15:00|9627.5|9617.5|9649.3|9639.3|9653.4|9643.4|9626.5|9616.5|204
1654586400000|2022-06-07 07:20:00|9649|9639|9652.6|9642.6|9653.1|9643.1|9643.4|9633.4|240
1654586700000|2022-06-07 07:25:00|9652.9|9642.9|9659.6|9649.6|9659.6|9649.6|9650.6|9640.6|214
1654587000000|2022-06-07 07:30:00|9660.1|9650.1|9641.9|9631.9|9662.1|9652.1|9640.4|9630.4|211
1654587300000|2022-06-07 07:35:00|9641.6|9631.6|9639.9|9629.9|9643.9|9633.9|9629.6|9619.6|183
1654587600000|2022-06-07 07:40:00|9639.6|9629.6|9642.1|9632.1|9647.6|9637.6|9635.4|9625.4|231
1654587900000|2022-06-07 07:45:00|9641.9|9631.9|9635.6|9625.6|9646.6|9636.6|9634.9|9624.9|200
1654588200000|2022-06-07 07:50:00|9635.1|9625.1|9636.9|9626.9|9640.1|9630.1|9632.1|9622.1|175
1654588500000|2022-06-07 07:55:00|9637.1|9627.1|9628.9|9618.9|9639.4|9629.4|9627.9|9617.9|130
1654588800000|2022-06-07 08:00:00|9628.6|9618.6|9656.1|9646.1|9657.1|9647.1|9628.6|9618.6|272
1654589100000|2022-06-07 08:05:00|9656.4|9646.4|9668.4|9658.4|9668.4|9658.4|9656.4|9646.4|138
1654589400000|2022-06-07 08:10:00|9668.9|9658.9|9679.6|9669.6|9682.1|9672.1|9663.9|9653.9|213
1654589700000|2022-06-07 08:15:00|9679.4|9669.4|9666.6|9656.6|9679.6|9669.6|9665.9|9655.9|213
1654590000000|2022-06-07 08:20:00|9666.9|9656.9|9654.6|9644.6|9667.6|9657.6|9652.4|9642.4|207
1654590300000|2022-06-07 08:25:00|9655.1|9645.1|9661.4|9651.4|9664.6|9654.6|9652.6|9642.6|192
1654590600000|2022-06-07 08:30:00|9661.6|9651.6|9657.9|9647.9|9666.6|9656.6|9656.4|9646.4|191
1654590900000|2022-06-07 08:35:00|9657.4|9647.4|9663.1|9653.1|9664.4|9654.4|9656.4|9646.4|122
1654591200000|2022-06-07 08:40:00|9662.9|9652.9|9657.6|9647.6|9664.9|9654.9|9655.1|9645.1|153
1654591500000|2022-06-07 08:45:00|9657.9|9647.9|9644|9634|9662.9|9652.9|9642.1|9632.1|218
1654591800000|2022-06-07 08:50:00|9643.6|9633.6|9636.9|9626.9|9644.1|9634.1|9629.1|9619.1|199
1654592100000|2022-06-07 08:55:00|9637.1|9627.1|9635.6|9625.6|9640.4|9630.4|9635.1|9625.1|165
1654592400000|2022-06-07 09:00:00|9635.9|9625.9|9628.1|9618.1|9642.4|9632.4|9627.9|9617.9|206
1654592700000|2022-06-07 09:05:00|9627.9|9617.9|9626.4|9616.4|9629.4|9619.4|9615.4|9605.4|164
1654593000000|2022-06-07 09:10:00|9626.6|9616.6|9621.6|9611.6|9627.6|9617.6|9621.6|9611.6|141
1654593300000|2022-06-07 09:15:00|9621.9|9611.9|9637.6|9627.6|9637.9|9627.9|9621.9|9611.9|151
1654593600000|2022-06-07 09:20:00|9638.4|9628.4|9624.9|9614.9|9639.6|9629.6|9624.6|9614.6|170
1654593900000|2022-06-07 09:25:00|9624.6|9614.6|9628.4|9618.4|9635.1|9625.1|9624.4|9614.4|159
1654594200000|2022-06-07 09:30:00|9628.1|9618.1|9626.9|9616.9|9632.1|9622.1|9623.1|9613.1|146
1654594500000|2022-06-07 09:35:00|9627.4|9617.4|9624.9|9614.9|9635.6|9625.6|9624.9|9614.9|147
1654594800000|2022-06-07 09:40:00|9624.4|9614.4|9622.9|9612.9|9629.1|9619.1|9621.6|9611.6|139
1654595100000|2022-06-07 09:45:00|9622.6|9612.6|9615.9|9605.9|9623.1|9613.1|9612.9|9602.9|100
1654595400000|2022-06-07 09:50:00|9615.6|9605.6|9615.9|9605.9|9617.6|9607.6|9609.1|9599.1|112
1654595700000|2022-06-07 09:55:00|9615.4|9605.4|9619.6|9609.6|9621.6|9611.6|9615.4|9605.4|125
1654596000000|2022-06-07 10:00:00|9619.4|9609.4|9614.9|9604.9|9619.6|9609.6|9613.4|9603.4|168
1654596300000|2022-06-07 10:05:00|9615.1|9605.1|9626.6|9616.6|9628.4|9618.4|9614.9|9604.9|174
1654596600000|2022-06-07 10:10:00|9626.9|9616.9|9633.4|9623.4|9634.1|9624.1|9626.6|9616.6|162
1654596900000|2022-06-07 10:15:00|9633.6|9623.6|9630.4|9620.4|9637.4|9627.4|9625.9|9615.9|144
1654597200000|2022-06-07 10:20:00|9629.9|9619.9|9629.6|9619.6|9630.1|9620.1|9622.4|9612.4|167
1654597500000|2022-06-07 10:25:00|9629.9|9619.9|9620.6|9610.6|9632.4|9622.4|9620.4|9610.4|154
1654597800000|2022-06-07 10:30:00|9620.4|9610.4|9623.4|9613.4|9625.9|9615.9|9616.9|9606.9|151
1654598100000|2022-06-07 10:35:00|9624.1|9614.1|9630.1|9620.1|9634.6|9624.6|9623.6|9613.6|103
1654598400000|2022-06-07 10:40:00|9630.4|9620.4|9634.6|9624.6|9637.4|9627.4|9628.1|9618.1|193
1654598700000|2022-06-07 10:45:00|9634.9|9624.9|9632.1|9622.1|9637.9|9627.9|9630.9|9620.9|154
1654599000000|2022-06-07 10:50:00|9631.9|9621.9|9628.9|9618.9|9639.4|9629.4|9627.9|9617.9|175
1654599300000|2022-06-07 10:55:00|9627.9|9617.9|9619.1|9609.1|9630.6|9620.6|9613.9|9603.9|235
1654599600000|2022-06-07 11:00:00|9619.9|9609.9|9622.1|9612.1|9626.4|9616.4|9611.9|9601.9|309
1654599900000|2022-06-07 11:05:00|9621.9|9611.9|9612.4|9602.4|9625.6|9615.6|9612.4|9602.4|249
1654600200000|2022-06-07 11:10:00|9612.1|9602.1|9610.9|9600.9|9612.6|9602.6|9606.1|9596.1|178
1654600500000|2022-06-07 11:15:00|9610.6|9600.6|9620.4|9610.4|9620.9|9610.9|9608.9|9598.9|232
1654600800000|2022-06-07 11:20:00|9620.6|9610.6|9625.4|9615.4|9625.6|9615.6|9618.1|9608.1|190
1654601100000|2022-06-07 11:25:00|9625.6|9615.6|9613.4|9603.4|9626.1|9616.1|9612.9|9602.9|206
1654601400000|2022-06-07 11:30:00|9612.9|9602.9|9619.9|9609.9|9622.6|9612.6|9611.6|9601.6|209
1654601700000|2022-06-07 11:35:00|9618.4|9608.4|9615.1|9605.1|9620.9|9610.9|9612.1|9602.1|184
1654602000000|2022-06-07 11:40:00|9615.4|9605.4|9610.4|9600.4|9615.6|9605.6|9609.6|9599.6|104
1654602300000|2022-06-07 11:45:00|9610.1|9600.1|9612.6|9602.6|9614.1|9604.1|9609.4|9599.4|165
1654602600000|2022-06-07 11:50:00|9612.4|9602.4|9605.9|9595.9|9615.6|9605.6|9601.9|9591.9|216
1654602900000|2022-06-07 11:55:00|9608.9|9598.9|9614.6|9604.6|9619.6|9609.6|9607.1|9597.1|208
1654603200000|2022-06-07 12:00:00|9615.4|9605.4|9626.1|9616.1|9626.1|9616.1|9613.1|9603.1|269
1654603500000|2022-06-07 12:05:00|9626.4|9616.4|9625.9|9615.9|9632.1|9622.1|9623.4|9613.4|145
1654603800000|2022-06-07 12:10:00|9625.4|9615.4|9629.6|9619.6|9643.9|9633.9|9624.4|9614.4|376
1654604100000|2022-06-07 12:15:00|9629.4|9619.4|9628.4|9618.4|9636.9|9626.9|9624.4|9614.4|267
1654604400000|2022-06-07 12:20:00|9628.6|9618.6|9641.1|9631.1|9642.4|9632.4|9627.6|9617.6|296
1654604700000|2022-06-07 12:25:00|9641.6|9631.6|9644.4|9634.4|9644.9|9634.9|9637.1|9627.1|179
1654605000000|2022-06-07 12:30:00|9644.1|9634.1|9641.9|9631.9|9647.4|9637.4|9632.9|9622.9|171
1654605300000|2022-06-07 12:35:00|9642.1|9632.1|9640.6|9630.6|9648.9|9638.9|9639.6|9629.6|213
1654605600000|2022-06-07 12:40:00|9640.9|9630.9|9637.6|9627.6|9641.6|9631.6|9632.6|9622.6|168
1654605900000|2022-06-07 12:45:00|9637.4|9627.4|9639.6|9629.6|9642.6|9632.6|9633.9|9623.9|157
1654606200000|2022-06-07 12:50:00|9639.9|9629.9|9633.9|9623.9|9643.4|9633.4|9630.9|9620.9|235
1654606500000|2022-06-07 12:55:00|9633.6|9623.6|9634.1|9624.1|9635.6|9625.6|9626.9|9616.9|301
1654606800000|2022-06-07 13:00:00|9633.9|9623.9|9638.6|9628.6|9638.6|9628.6|9627.1|9616.4|420
1654607100000|2022-06-07 13:05:00|9638.4|9628.4|9628.6|9618.6|9638.4|9628.4|9621.6|9611.6|377
1654607400000|2022-06-07 13:10:00|9628.9|9618.9|9620.9|9610.9|9629.1|9619.1|9616.6|9606.6|324
1654607700000|2022-06-07 13:15:00|9621.1|9611.1|9609.6|9599.6|9622.4|9612.4|9608.9|9598.9|278
1654608000000|2022-06-07 13:20:00|9610.1|9600.1|9617.1|9607.1|9620.6|9610.6|9609.1|9599.1|360
1654608300000|2022-06-07 13:25:00|9616.9|9606.9|9631.1|9621.1|9632.4|9622.4|9615.9|9605.9|396
1654608600000|2022-06-07 13:30:00|9631.4|9621.4|9631.4|9621.4|9633.4|9623.4|9617.4|9607.4|470
1654608900000|2022-06-07 13:35:00|9631.6|9621.6|9643.4|9633.4|9644.6|9634.6|9629.4|9619.4|483
1654609200000|2022-06-07 13:40:00|9643.1|9633.1|9668.9|9658.9|9669.9|9659.9|9642.6|9632.6|454
1654609500000|2022-06-07 13:45:00|9669.6|9659.6|9678.1|9668.1|9678.9|9668.9|9669.1|9659.1|443
1654609800000|2022-06-07 13:50:00|9678.6|9668.6|9687.4|9677.4|9691.9|9681.9|9674.4|9664.4|397
1654610100000|2022-06-07 13:55:00|9688.6|9678.6|9682.6|9672.6|9690.4|9680.4|9681.4|9671.4|363
1654610400000|2022-06-07 14:00:00|9682.9|9672.9|9679.6|9669.6|9685.1|9675.1|9676.4|9666.4|438
1654610700000|2022-06-07 14:05:00|9679.9|9669.9|9680.9|9670.9|9688.4|9678.4|9676.9|9666.9|467
1654611000000|2022-06-07 14:10:00|9680.6|9670.6|9668.4|9658.4|9682.6|9672.6|9665.6|9655.6|281
1654611300000|2022-06-07 14:15:00|9668.1|9658.1|9666.1|9656.1|9672.9|9662.9|9665.4|9655.4|341
1654611600000|2022-06-07 14:20:00|9667.9|9657.9|9677.1|9667.1|9681.6|9671.6|9667.6|9657.6|299
1654611900000|2022-06-07 14:25:00|9676.9|9666.9|9680.1|9670.1|9681.9|9671.9|9671.4|9661.4|260
1654612200000|2022-06-07 14:30:00|9680.4|9670.4|9688.6|9678.6|9691.4|9681.4|9679.9|9669.9|195
1654612500000|2022-06-07 14:35:00|9688.1|9678.1|9686.1|9676.1|9692.1|9682.1|9686.1|9676.1|231
1654612800000|2022-06-07 14:40:00|9686.4|9676.4|9691.1|9681.1|9692.1|9682.1|9685.4|9675.4|283
1654613100000|2022-06-07 14:45:00|9691.6|9681.6|9702.4|9692.4|9703.4|9693.4|9689.6|9679.6|194
1654613400000|2022-06-07 14:50:00|9702.6|9692.6|9718.1|9708.1|9719.6|9709.6|9701.6|9690.6|397
1654613700000|2022-06-07 14:55:00|9717.9|9707.9|9717.9|9707.9|9723.6|9713.6|9713.9|9703.9|406
1654614000000|2022-06-07 15:00:00|9718.1|9708.1|9716.9|9706.9|9722.6|9712.6|9712.6|9702.6|388
1654614300000|2022-06-07 15:05:00|9716.4|9706.4|9721.4|9711.4|9721.4|9711.4|9714.1|9704.1|262
1654614600000|2022-06-07 15:10:00|9722.4|9712.4|9721.4|9711.4|9729.6|9719.6|9717.1|9707.1|246
1654614900000|2022-06-07 15:15:00|9721.6|9711.6|9708.4|9698.4|9721.6|9711.6|9707.9|9697.9|283
1654615200000|2022-06-07 15:20:00|9708.1|9698.1|9707.9|9697.9|9710.9|9700.9|9697.9|9687.9|343
1654615500000|2022-06-07 15:25:00|9707.4|9697.4|9698.6|9688.6|9707.4|9697.4|9693.9|9683.9|283
1654615800000|2022-06-07 15:30:00|9698.4|9688.4|9702.9|9692.9|9708.9|9698.9|9698.4|9688.4|343
1654616100000|2022-06-07 15:35:00|9703.1|9693.1|9707.4|9697.4|9708.6|9698.6|9699.9|9689.9|243
1654616400000|2022-06-07 15:40:00|9707.1|9697.1|9701.1|9691.1|9707.4|9697.4|9696.4|9686.4|249
1654616700000|2022-06-07 15:45:00|9700.9|9690.9|9701.1|9691.1|9704.6|9694.6|9699.6|9689.6|233
1654617000000|2022-06-07 15:50:00|9700.1|9690.1|9700.4|9690.4|9704.1|9694.1|9699.9|9689.9|188
1654617300000|2022-06-07 15:55:00|9700.1|9690.1|9708.9|9698.9|9710.9|9700.9|9692.6|9682.6|184
1654617600000|2022-06-07 16:00:00|9709.4|9699.4|9715.4|9705.4|9717.9|9707.9|9708.1|9698.1|306
1654617900000|2022-06-07 16:05:00|9717.4|9707.4|9710.6|9700.6|9718.6|9708.6|9708.9|9698.9|310
1654618200000|2022-06-07 16:10:00|9710.9|9700.9|9719.6|9709.6|9722.1|9712.1|9710.9|9700.9|190
1654618500000|2022-06-07 16:15:00|9719.4|9709.4|9719.4|9709.4|9722.9|9712.9|9713.4|9703.4|204
1654618800000|2022-06-07 16:20:00|9719.6|9709.6|9722.4|9712.4|9723.1|9713.1|9715.6|9705.6|197
1654619100000|2022-06-07 16:25:00|9722.1|9712.1|9729.6|9719.6|9732.4|9722.4|9719.9|9709.9|251
1654619400000|2022-06-07 16:30:00|9729.4|9719.4|9734.9|9724.9|9736.9|9726.9|9725.9|9715.9|253
1654619700000|2022-06-07 16:35:00|9735.1|9725.1|9736.9|9726.9|9739.6|9729.6|9731.1|9721.1|239
1654620000000|2022-06-07 16:40:00|9737.1|9727.1|9732.6|9722.6|9740.6|9730.6|9727.9|9717.9|245
1654620300000|2022-06-07 16:45:00|9731.9|9721.9|9732.4|9722.4|9736.1|9726.1|9729.1|9719.1|198
1654620600000|2022-06-07 16:50:00|9732.1|9722.1|9734.4|9724.4|9739.4|9729.4|9729.4|9719.4|235
1654620900000|2022-06-07 16:55:00|9733.9|9723.9|9736.3|9726.3|9741.6|9731.6|9731|9721|287
1654646400000|2022-06-08 00:00:00|9750.8|9730.8|9739.9|9729.9|9750.8|9731.3|9738.5|9724.1|93
1654646700000|2022-06-08 00:05:00|9739.6|9729.6|9744.8|9734.8|9744.9|9734.9|9735.5|9725.5|188
1654647000000|2022-06-08 00:10:00|9745|9735|9741.8|9731.8|9753.8|9739.5|9739.5|9726.8|119
1654647300000|2022-06-08 00:15:00|9741.9|9731.9|9746.5|9736.5|9748.3|9738.3|9741|9731|130
1654647600000|2022-06-08 00:20:00|9746.8|9736.8|9741|9731|9748|9737.8|9738.3|9728|157
1654647900000|2022-06-08 00:25:00|9741.3|9731.3|9741.3|9731.3|9742.8|9732.8|9735.8|9725.8|112
1654648200000|2022-06-08 00:30:00|9741.5|9731.5|9743|9733|9743|9733|9739.5|9729.5|47
1654648500000|2022-06-08 00:35:00|9741.5|9731.5|9742|9732|9743.3|9733.3|9740.3|9730.3|91
1654648800000|2022-06-08 00:40:00|9742.3|9732.3|9737.5|9727.5|9745.5|9733.3|9737.5|9725.5|73
1654649100000|2022-06-08 00:45:00|9738|9728|9733.3|9723.3|9739|9729|9730.8|9720.8|149
1654649400000|2022-06-08 00:50:00|9733.5|9723.5|9732.5|9722.5|9734.3|9724.3|9731.3|9721.3|117
1654649700000|2022-06-08 00:55:00|9732.3|9722.3|9732.5|9722.5|9734.5|9724.5|9731.3|9721.3|94
1654650000000|2022-06-08 01:00:00|9732.3|9722.3|9724|9714|9736|9726|9724|9714|276
1654650300000|2022-06-08 01:05:00|9724.3|9714.3|9720.8|9710.8|9728|9718|9719.5|9709.5|252
1654650600000|2022-06-08 01:10:00|9720.5|9710.5|9720.5|9710.5|9723.3|9713.3|9719|9709|232
1654650900000|2022-06-08 01:15:00|9720.8|9710.8|9733|9723|9737.5|9727.5|9720.5|9710.5|263
1654651200000|2022-06-08 01:20:00|9732.8|9722.8|9725.8|9715.8|9733.3|9723.3|9721|9710.3|295
1654651500000|2022-06-08 01:25:00|9726.3|9716.3|9730|9720|9730.5|9720.5|9716.8|9706.8|292
1654651800000|2022-06-08 01:30:00|9730.3|9720.3|9728|9718|9737|9727|9727|9717|358
1654652100000|2022-06-08 01:35:00|9728.5|9718.5|9728|9718|9738.5|9726|9726.3|9716.3|314
1654652400000|2022-06-08 01:40:00|9728.3|9718.3|9729|9719|9731.5|9721.5|9724|9714|215
1654652700000|2022-06-08 01:45:00|9729.3|9719.3|9715.3|9705.3|9729.3|9719.3|9712.8|9702.8|269
1654653000000|2022-06-08 01:50:00|9715|9705|9716.3|9706.3|9720|9710|9714.3|9704.3|289
1654653300000|2022-06-08 01:55:00|9716.5|9706.5|9723|9713|9724.5|9714.5|9716|9706|242
1654653600000|2022-06-08 02:00:00|9723.3|9713.3|9718.8|9708.8|9724.5|9714.5|9718.5|9708.5|205
1654653900000|2022-06-08 02:05:00|9719|9709|9719|9709|9723.5|9713.5|9718.5|9708.5|187
1654654200000|2022-06-08 02:10:00|9719.5|9709.5|9733|9723|9733|9723|9719.3|9709.3|171
1654654500000|2022-06-08 02:15:00|9733.3|9723.3|9735.3|9725.3|9738.3|9728.3|9732.8|9722.8|149
1654654800000|2022-06-08 02:20:00|9735.5|9725.5|9737.5|9727.5|9737.8|9727.8|9734.3|9724.3|85
1654655100000|2022-06-08 02:25:00|9737.3|9727.3|9736.8|9726.8|9739.5|9729.5|9735|9725|92
1654655400000|2022-06-08 02:30:00|9737|9727|9739|9729|9740.6|9729.5|9732.5|9720.6|180
1654655700000|2022-06-08 02:35:00|9739.3|9729.3|9752.5|9742.5|9757|9747|9739.3|9729.3|205
1654656000000|2022-06-08 02:40:00|9752.8|9742.8|9748.3|9738.3|9759.4|9746.3|9744.3|9734.3|247
1654656300000|2022-06-08 02:45:00|9748.5|9738.5|9739.8|9729.8|9749.3|9739.3|9737.8|9727.8|294
1654656600000|2022-06-08 02:50:00|9740|9730|9737.5|9727.5|9745.3|9735.3|9737.5|9727.5|218
1654656900000|2022-06-08 02:55:00|9737.3|9727.3|9729.5|9719.5|9737.5|9727.5|9727.8|9717.8|212
1654657200000|2022-06-08 03:00:00|9729.3|9719.3|9725.8|9715.8|9729.8|9719.8|9724.5|9714.5|175
1654657500000|2022-06-08 03:05:00|9725.5|9715.5|9706.5|9696.5|9725.8|9715.8|9705.8|9695.8|294
1654657800000|2022-06-08 03:10:00|9706.8|9696.8|9696|9686|9711|9701|9695.8|9685.8|289
1654658100000|2022-06-08 03:15:00|9695.8|9685.8|9689|9679|9704.3|9694.3|9689|9679|343
1654658400000|2022-06-08 03:20:00|9688.5|9678.5|9698.5|9688.5|9701.3|9691.3|9688.3|9678.3|290
1654658700000|2022-06-08 03:25:00|9698.3|9688.3|9694|9684|9699.1|9688.3|9688.5|9677|258
1654659000000|2022-06-08 03:30:00|9693.8|9683.8|9689.3|9679.3|9698.3|9688.3|9687.5|9677.5|136
1654659300000|2022-06-08 03:35:00|9689|9679|9692.3|9682.3|9694.3|9684.3|9688.5|9678.5|129
1654659600000|2022-06-08 03:40:00|9692|9682|9680.5|9670.5|9693.5|9683.5|9680.3|9665.8|121
1654659900000|2022-06-08 03:45:00|9680.8|9670.8|9685|9675|9685.5|9675.5|9680|9670|164
1654660200000|2022-06-08 03:50:00|9684.8|9674.8|9686.5|9676.5|9687.3|9677.3|9683.5|9673.5|140
1654660500000|2022-06-08 03:55:00|9686.8|9676.8|9691.5|9681.5|9697.8|9684.5|9686|9676|127
1654660800000|2022-06-08 04:00:00|9691.3|9681.3|9686|9676|9691.5|9681.5|9681.8|9671.8|122
1654661100000|2022-06-08 04:05:00|9686.3|9676.3|9684.3|9674.3|9687|9677|9682.3|9672.3|92
1654661400000|2022-06-08 04:10:00|9684|9674|9684.8|9674.8|9685.3|9675.3|9682|9672|76
1654661700000|2022-06-08 04:15:00|9685|9675|9698|9688|9699.5|9689.5|9684.8|9674.8|114
1654662000000|2022-06-08 04:20:00|9698.3|9688.3|9696.8|9686.8|9699.5|9689.5|9696|9686|75
1654662300000|2022-06-08 04:25:00|9696.5|9686.5|9691.5|9681.5|9699|9686.8|9691.5|9678.3|32
1654662600000|2022-06-08 04:30:00|9691.3|9681.3|9687.5|9677.5|9691.3|9681.3|9684|9674|124
1654662900000|2022-06-08 04:35:00|9687.8|9677.8|9686|9676|9687.8|9677.8|9683|9673|76
1654663200000|2022-06-08 04:40:00|9686.3|9676.3|9686.5|9676.5|9690.5|9680.5|9686.3|9676.3|112
1654663500000|2022-06-08 04:45:00|9686.3|9676.3|9687.8|9677.8|9689.8|9679.8|9685|9675|69
1654663800000|2022-06-08 04:50:00|9687.5|9677.5|9685.3|9675.3|9688.5|9678.5|9685.3|9675.3|76
1654664100000|2022-06-08 04:55:00|9685.5|9675.5|9682.5|9672.5|9687.5|9677.5|9681.8|9671.8|92
1654664400000|2022-06-08 05:00:00|9682|9672|9683.5|9673.5|9683.8|9673.8|9676.3|9666.3|140
1654664700000|2022-06-08 05:05:00|9683.3|9673.3|9696.3|9686.3|9698|9688|9681.8|9671.8|100
1654665000000|2022-06-08 05:10:00|9696.5|9686.5|9690.5|9680.5|9699.3|9689.3|9690.3|9680.3|165
1654665300000|2022-06-08 05:15:00|9690.3|9680.3|9682.3|9672.3|9691|9681|9682|9672|74
1654665600000|2022-06-08 05:20:00|9682|9672|9677.8|9667.8|9688.8|9678.8|9677.8|9667.8|154
1654665900000|2022-06-08 05:25:00|9677.5|9667.5|9680|9670|9681|9671|9673.8|9663.8|143
1654666200000|2022-06-08 05:30:00|9679.8|9669.8|9690.5|9680.5|9691.4|9681.4|9676|9666|307
1654666500000|2022-06-08 05:35:00|9690.8|9680.8|9699.3|9689.3|9699.5|9689.5|9684|9674|239
1654666800000|2022-06-08 05:40:00|9699|9689|9699|9689|9706.3|9696.3|9698.3|9688.3|174
1654667100000|2022-06-08 05:45:00|9699.3|9689.3|9707.3|9697.3|9708|9698|9698.3|9688.3|159
1654667400000|2022-06-08 05:50:00|9707.8|9697.8|9702.8|9692.8|9708.8|9698.8|9695.3|9683.5|207
1654667700000|2022-06-08 05:55:00|9703.3|9693.3|9709.5|9699.5|9709.5|9699.5|9696.8|9686.8|285
1654668000000|2022-06-08 06:00:00|9709.8|9699.8|9716|9706|9721.5|9711.5|9706|9696|239
1654668300000|2022-06-08 06:05:00|9716.3|9706.3|9718.5|9708.5|9721.8|9711.8|9710.8|9700.8|253
1654668600000|2022-06-08 06:10:00|9718.3|9708.3|9712.3|9702.3|9718.3|9708.3|9710.8|9700.8|265
1654668900000|2022-06-08 06:15:00|9712|9702|9715.3|9705.3|9719.5|9709.5|9711|9701|234
1654669200000|2022-06-08 06:20:00|9715|9705|9712.8|9702.8|9715.5|9705.5|9708|9698|233
1654669500000|2022-06-08 06:25:00|9712.5|9702.5|9713.8|9703.8|9718.5|9705|9705.8|9695.8|275
1654669800000|2022-06-08 06:30:00|9714|9704|9715.8|9705.8|9719.5|9709.5|9713.5|9703.5|233
1654670100000|2022-06-08 06:35:00|9716|9706|9708.8|9698.8|9718.5|9708.5|9708.5|9698.5|219
1654670400000|2022-06-08 06:40:00|9708.5|9698.5|9701|9691|9708.5|9698.5|9699.8|9689.8|231
1654670700000|2022-06-08 06:45:00|9701.3|9691.3|9696.3|9686.3|9704.5|9694.5|9695.8|9685.8|184
1654671000000|2022-06-08 06:50:00|9697.8|9687.8|9698.3|9688.3|9700.5|9690.5|9695.3|9685.3|235
1654671300000|2022-06-08 06:55:00|9698|9688|9702.4|9692.4|9705.6|9695.6|9698|9688|190
1654671600000|2022-06-08 07:00:00|9702.6|9692.6|9702.6|9692.6|9714.9|9704.9|9698.1|9688.1|355
1654671900000|2022-06-08 07:05:00|9702.9|9692.9|9690.1|9680.1|9710.6|9700.6|9688.1|9678.1|242
1654672200000|2022-06-08 07:10:00|9689.6|9679.6|9687.4|9677.4|9692.9|9682.9|9682.4|9672.4|259
1654672500000|2022-06-08 07:15:00|9687.1|9677.1|9686.9|9676.9|9698.9|9686.6|9683.8|9673.8|239
1654672800000|2022-06-08 07:20:00|9687.1|9677.1|9681.4|9671.4|9690.6|9680.6|9676.4|9666.4|163
1654673100000|2022-06-08 07:25:00|9681.6|9671.6|9687.1|9677.1|9689.9|9679.9|9680.9|9670.9|199
1654673400000|2022-06-08 07:30:00|9687.4|9677.4|9698.1|9688.1|9698.4|9688.4|9686.4|9676.4|206
1654673700000|2022-06-08 07:35:00|9697.9|9687.9|9704.6|9694.6|9705.4|9695.4|9697.4|9687.4|207
1654674000000|2022-06-08 07:40:00|9707.6|9697.6|9731.3|9721.3|9733.9|9723.9|9706.6|9696.6|243
1654674300000|2022-06-08 07:45:00|9730.9|9720.9|9721.9|9711.9|9731.4|9721.4|9716.9|9706.9|250
1654674600000|2022-06-08 07:50:00|9722.1|9712.1|9722.9|9712.9|9732.1|9722.1|9721.4|9711.4|233
1654674900000|2022-06-08 07:55:00|9723.4|9713.4|9711.6|9701.6|9730.1|9720.1|9711.1|9701.1|212
1654675200000|2022-06-08 08:00:00|9711.4|9701.4|9709.1|9699.1|9717.9|9707.9|9701.6|9691.6|247
1654675500000|2022-06-08 08:05:00|9710.9|9700.9|9700.9|9690.9|9711.6|9701.6|9693.4|9683.4|160
1654675800000|2022-06-08 08:10:00|9700.6|9690.6|9689.9|9679.9|9704.4|9694.4|9686.1|9676.1|146
1654676100000|2022-06-08 08:15:00|9691.1|9681.1|9684.9|9674.9|9692.1|9682.1|9670.9|9660.9|249
1654676400000|2022-06-08 08:20:00|9685.1|9675.1|9690.9|9680.9|9693.1|9683.1|9680.1|9670.1|172
1654676700000|2022-06-08 08:25:00|9691.1|9681.1|9695.4|9685.4|9697.9|9687.9|9690.1|9680.1|157
1654677000000|2022-06-08 08:30:00|9694.9|9684.9|9683.6|9673.6|9694.9|9684.9|9680.1|9670.1|202
1654677300000|2022-06-08 08:35:00|9684.4|9674.4|9686.6|9676.6|9693.1|9683.1|9682.4|9672.4|191
1654677600000|2022-06-08 08:40:00|9686.9|9676.9|9689.1|9679.1|9689.9|9679.9|9679.6|9669.6|169
1654677900000|2022-06-08 08:45:00|9689.4|9679.4|9688.6|9678.6|9691.1|9681.1|9683.1|9673.1|152
1654678200000|2022-06-08 08:50:00|9688.9|9678.9|9688.1|9678.1|9696.5|9686.5|9685.4|9675.4|195
1654678500000|2022-06-08 08:55:00|9687.6|9677.6|9681.4|9671.4|9692.9|9682.9|9681.1|9671.1|193
1654678800000|2022-06-08 09:00:00|9681.1|9671.1|9678.9|9668.9|9686.3|9674.4|9677.9|9666.3|146
1654679100000|2022-06-08 09:05:00|9678.4|9668.4|9673.4|9663.4|9679.6|9669.6|9669.4|9659.4|154
1654679400000|2022-06-08 09:10:00|9673.1|9663.1|9673.4|9663.4|9675.1|9665.1|9670.9|9660.9|136
1654679700000|2022-06-08 09:15:00|9673.6|9663.6|9680.4|9670.4|9682.1|9672.1|9670.4|9660.4|171
1654680000000|2022-06-08 09:20:00|9680.6|9670.6|9677.9|9667.9|9686.1|9676.1|9677.4|9667.4|158
1654680300000|2022-06-08 09:25:00|9678.1|9668.1|9686.6|9676.6|9690.4|9680.4|9678.1|9668.1|148
1654680600000|2022-06-08 09:30:00|9686.4|9676.4|9687.1|9677.1|9693.6|9683.6|9685.4|9675.4|127
1654680900000|2022-06-08 09:35:00|9687.4|9677.4|9688.9|9678.9|9691.1|9681.1|9683.6|9673.6|140
1654681200000|2022-06-08 09:40:00|9689.1|9679.1|9685.4|9675.4|9689.4|9679.4|9683.9|9673.9|141
1654681500000|2022-06-08 09:45:00|9685.6|9675.6|9679.4|9669.4|9685.6|9675.6|9678.9|9668.9|90
1654681800000|2022-06-08 09:50:00|9678.4|9668.4|9675.4|9665.4|9681.4|9671.4|9671.6|9661.6|164
1654682100000|2022-06-08 09:55:00|9675.1|9665.1|9674.4|9664.4|9677.9|9667.9|9672.9|9662.9|117
1654682400000|2022-06-08 10:00:00|9674.1|9664.1|9682.6|9672.6|9682.6|9672.6|9673.6|9663.6|166
1654682700000|2022-06-08 10:05:00|9685.4|9675.4|9691.9|9681.9|9691.9|9681.9|9685.4|9675.4|162
1654683000000|2022-06-08 10:10:00|9692.1|9682.1|9685.9|9675.9|9697.1|9687.1|9685.1|9675.1|166
1654683300000|2022-06-08 10:15:00|9682.9|9672.9|9685.9|9675.9|9686.6|9676.6|9682.6|9672.6|165
1654683600000|2022-06-08 10:20:00|9685.4|9675.4|9676.6|9666.6|9688.1|9678.1|9676.6|9666.6|114
1654683900000|2022-06-08 10:25:00|9674.6|9664.6|9680.6|9670.6|9683.1|9673.1|9674.1|9664.1|136
1654684200000|2022-06-08 10:30:00|9680.4|9670.4|9672.4|9662.4|9680.4|9670.4|9672.4|9662.4|141
1654684500000|2022-06-08 10:35:00|9672.6|9662.6|9680.1|9670.1|9682.6|9672.6|9672.4|9662.4|152
1654684800000|2022-06-08 10:40:00|9679.4|9669.4|9675.6|9665.6|9681.6|9671.6|9674.4|9664.4|134
1654685100000|2022-06-08 10:45:00|9675.4|9665.4|9675.9|9665.9|9679.9|9669.9|9668.9|9658.9|150
1654685400000|2022-06-08 10:50:00|9675.6|9665.6|9677.6|9667.6|9678.6|9668.6|9671.1|9661.1|126
1654685700000|2022-06-08 10:55:00|9677.9|9667.9|9666.9|9656.9|9679.4|9669.4|9665.6|9655.6|143
1654686000000|2022-06-08 11:00:00|9665.6|9655.6|9649.6|9639.6|9665.6|9655.6|9647.6|9637.6|157
1654686300000|2022-06-08 11:05:00|9649.4|9639.4|9658.9|9648.9|9661.1|9651.1|9649.4|9639.4|162
1654686600000|2022-06-08 11:10:00|9659.6|9649.6|9667.6|9657.6|9668.9|9658.9|9658.1|9648.1|172
1654686900000|2022-06-08 11:15:00|9667.9|9657.9|9673.4|9663.4|9673.9|9663.9|9661.4|9651.4|201
1654687200000|2022-06-08 11:20:00|9673.6|9663.6|9667.4|9657.4|9678.9|9666.9|9666.9|9656.9|139
1654687500000|2022-06-08 11:25:00|9668.4|9658.4|9666.9|9656.9|9681.6|9671.6|9666.6|9656.6|197
1654687800000|2022-06-08 11:30:00|9666.6|9656.6|9691.6|9681.6|9692.6|9682.6|9663.1|9653.1|234
1654688100000|2022-06-08 11:35:00|9691.9|9681.9|9696.9|9686.9|9697.6|9687.6|9686.9|9676.9|233
1654688400000|2022-06-08 11:40:00|9697.1|9687.1|9698.1|9688.1|9703.1|9693.1|9691.9|9681.9|203
1654688700000|2022-06-08 11:45:00|9698.4|9688.4|9695.1|9685.1|9699.1|9689.1|9692.1|9682.1|203
1654689000000|2022-06-08 11:50:00|9694.9|9684.9|9697.9|9687.9|9700.9|9690.9|9689.1|9679.1|130
1654689300000|2022-06-08 11:55:00|9697.6|9687.6|9702.9|9692.9|9704.1|9694.1|9696.9|9686.9|156
1654689600000|2022-06-08 12:00:00|9702.6|9692.6|9712.9|9702.9|9714.4|9704.4|9701.6|9691.6|288
1654689900000|2022-06-08 12:05:00|9713.1|9703.1|9705.6|9695.6|9714.9|9704.9|9704.6|9694.6|155
1654690200000|2022-06-08 12:10:00|9705.9|9695.9|9703.9|9693.9|9711.4|9701.4|9697.4|9687.4|204
1654690500000|2022-06-08 12:15:00|9704.4|9694.4|9706.4|9696.4|9706.9|9696.9|9702.6|9692.6|154
1654690800000|2022-06-08 12:20:00|9705.6|9695.6|9707.1|9697.1|9708.6|9698.6|9700.1|9690.1|187
1654691100000|2022-06-08 12:25:00|9708.1|9698.1|9697.1|9687.1|9708.4|9698.4|9693.6|9683.6|261
1654691400000|2022-06-08 12:30:00|9696.6|9686.6|9696.9|9686.9|9699.9|9689.9|9688.4|9678.4|218
1654691700000|2022-06-08 12:35:00|9697.1|9687.1|9706.1|9696.1|9706.1|9696.1|9696.6|9686.6|233
1654692000000|2022-06-08 12:40:00|9706.4|9696.4|9709.1|9699.1|9709.1|9699.1|9701.9|9691.9|209
1654692300000|2022-06-08 12:45:00|9709.4|9699.4|9718.6|9708.6|9718.9|9708.9|9707.4|9697.4|212
1654692600000|2022-06-08 12:50:00|9718.9|9708.9|9707.9|9697.9|9719.4|9709.4|9705.9|9695.9|246
1654692900000|2022-06-08 12:55:00|9708.1|9698.1|9703.6|9693.6|9715.9|9705.9|9702.1|9692.1|212
1654693200000|2022-06-08 13:00:00|9703.9|9693.9|9702.4|9692.4|9710.6|9700.6|9699.1|9689.1|450
1654693500000|2022-06-08 13:05:00|9702.1|9692.1|9703.4|9693.4|9706.1|9696.1|9698.9|9688.9|342
1654693800000|2022-06-08 13:10:00|9702.9|9692.9|9700.4|9690.4|9705.4|9695.4|9696.6|9686.6|313
1654694100000|2022-06-08 13:15:00|9701.1|9691.1|9694.4|9684.4|9704.4|9694.4|9694.1|9684.1|329
1654694400000|2022-06-08 13:20:00|9694.6|9684.6|9696.6|9686.6|9699.9|9689.9|9694.6|9684.6|194
1654694700000|2022-06-08 13:25:00|9696.9|9686.9|9707.6|9697.6|9710|9697.9|9695.1|9685.1|240
1654695000000|2022-06-08 13:30:00|9706.9|9696.9|9704.6|9694.6|9708.4|9698.4|9699.9|9689.9|449
1654695300000|2022-06-08 13:35:00|9702.6|9692.6|9708.9|9698.9|9709.9|9699.9|9702.4|9692.4|426
1654695600000|2022-06-08 13:40:00|9709.1|9699.1|9707.6|9697.6|9712.1|9702.1|9704.9|9694.9|394
1654695900000|2022-06-08 13:45:00|9708.1|9698.1|9722.1|9712.1|9724.1|9714.1|9706.9|9696.9|441
1654696200000|2022-06-08 13:50:00|9722.4|9712.4|9732.4|9722.4|9734.4|9724.4|9719.4|9709.4|438
1654696500000|2022-06-08 13:55:00|9732.1|9722.1|9723.3|9713.3|9734.6|9724.6|9721.1|9711.1|418
1654696800000|2022-06-08 14:00:00|9724|9714|9725.4|9715.4|9726.6|9716.6|9720.4|9710.4|350
1654697100000|2022-06-08 14:05:00|9725.6|9715.6|9717.1|9707.1|9729.1|9719.1|9716.4|9706.4|273
1654697400000|2022-06-08 14:10:00|9717.4|9707.4|9707.6|9697.6|9719.1|9709.1|9707.6|9697.6|410
1654697700000|2022-06-08 14:15:00|9707.9|9697.9|9718.1|9708.1|9720.6|9710.6|9707.4|9697.4|402
1654698000000|2022-06-08 14:20:00|9717.9|9707.9|9718.4|9708.4|9722.4|9712.4|9713.4|9703.4|285
1654698300000|2022-06-08 14:25:00|9718.6|9708.6|9719.4|9709.4|9721.6|9711.6|9712.4|9702.4|266
1654698600000|2022-06-08 14:30:00|9719.9|9709.9|9725.6|9715.6|9729.4|9719.4|9719.6|9709.6|354
1654698900000|2022-06-08 14:35:00|9725.1|9715.1|9718.4|9708.4|9726.9|9716.9|9716.1|9706.1|438
1654699200000|2022-06-08 14:40:00|9719.4|9709.4|9710.9|9700.9|9720.4|9710.4|9708.9|9698.9|313
1654699500000|2022-06-08 14:45:00|9711.6|9701.6|9709.4|9699.4|9717.6|9707.6|9707.1|9697.1|350
1654699800000|2022-06-08 14:50:00|9709.6|9699.6|9710.1|9700.1|9716.9|9706.9|9709.4|9699.4|316
1654700100000|2022-06-08 14:55:00|9710.4|9700.4|9710.6|9700.6|9713.9|9703.9|9707.9|9697.9|385
1654700400000|2022-06-08 15:00:00|9711.6|9701.6|9711.9|9701.9|9714.9|9704.9|9706.9|9696.9|367
1654700700000|2022-06-08 15:05:00|9712.1|9702.1|9722.6|9712.6|9723.6|9713.6|9711.9|9701.9|338
1654701000000|2022-06-08 15:10:00|9723.6|9713.6|9737.9|9727.9|9741.4|9731.4|9722.9|9712.9|269
1654701300000|2022-06-08 15:15:00|9738.1|9728.1|9732.6|9722.6|9739.9|9729.9|9732.1|9722.1|367
1654701600000|2022-06-08 15:20:00|9732.9|9722.9|9732.6|9722.6|9739.6|9729.6|9729.9|9719.9|324
1654701900000|2022-06-08 15:25:00|9732.4|9722.4|9731.6|9721.6|9737.9|9727.9|9731.6|9721.6|340
1654702200000|2022-06-08 15:30:00|9731.9|9721.9|9741.4|9731.4|9742|9732|9731.6|9721.6|412
1654702500000|2022-06-08 15:35:00|9741.6|9731.6|9743.1|9733.1|9743.9|9733.9|9739.6|9729.6|246
1654702800000|2022-06-08 15:40:00|9742.4|9732.4|9733.4|9723.4|9744.4|9734.4|9732.4|9722.4|336
1654703100000|2022-06-08 15:45:00|9733.6|9723.6|9735.9|9725.9|9738.9|9728.9|9731.1|9721.1|345
1654703400000|2022-06-08 15:50:00|9735.6|9725.6|9738.9|9728.9|9739.9|9729.9|9735.6|9725.6|281
1654703700000|2022-06-08 15:55:00|9739.1|9729.1|9738.1|9728.1|9740.9|9730.9|9736.4|9726.4|223
1654704000000|2022-06-08 16:00:00|9738.4|9728.4|9751.4|9741.4|9751.6|9741.6|9737.9|9727.9|325
1654704300000|2022-06-08 16:05:00|9751.6|9741.6|9750.4|9740.4|9751.6|9741.6|9745.6|9735.6|307
1654704600000|2022-06-08 16:10:00|9749.9|9739.9|9747.6|9737.6|9754.4|9744.4|9745.6|9735.6|296
1654704900000|2022-06-08 16:15:00|9747.1|9737.1|9753.4|9743.4|9754.4|9744.4|9745.9|9735.9|234
1654705200000|2022-06-08 16:20:00|9753.1|9743.1|9748.9|9738.9|9753.6|9743.6|9744.6|9734.6|261
1654705500000|2022-06-08 16:25:00|9749.4|9739.4|9735.4|9725.4|9749.4|9739.4|9734.4|9724.4|269
1654705800000|2022-06-08 16:30:00|9735.6|9725.6|9737.4|9727.4|9737.6|9727.6|9732.1|9722.1|256
1654706100000|2022-06-08 16:35:00|9737.6|9727.6|9742.1|9732.1|9745.9|9735.9|9735.4|9725.4|206
1654706400000|2022-06-08 16:40:00|9741.9|9731.9|9733.1|9723.1|9744.4|9734.4|9733.1|9723.1|298
1654706700000|2022-06-08 16:45:00|9732.9|9722.9|9746.9|9736.9|9747.9|9737.9|9727.9|9717.9|329
1654707000000|2022-06-08 16:50:00|9746.6|9736.6|9756.6|9746.6|9756.6|9746.6|9744.9|9734.9|306
1654707300000|2022-06-08 16:55:00|9755.6|9745.6|9762.1|9742.1|9763.1|9751.4|9749.5|9739.1|345
1654732800000|2022-06-09 00:00:00|9748.9|9728.9|9743.3|9733.3|9749.4|9733.9|9740.3|9725.6|88
1654733100000|2022-06-09 00:05:00|9743.5|9733.5|9748|9738|9753.4|9743.4|9743.1|9733.1|99
1654733400000|2022-06-09 00:10:00|9747|9737|9748.1|9738.1|9757|9746.9|9747|9735.3|102
1654733700000|2022-06-09 00:15:00|9748|9738|9749.9|9739.9|9751.1|9741.1|9742.9|9732.9|136
1654734000000|2022-06-09 00:20:00|9749.6|9739.6|9752.8|9742.8|9753.5|9743.5|9747|9737|75
1654734300000|2022-06-09 00:25:00|9752.5|9742.5|9752.5|9742.5|9757.1|9743.5|9750.8|9737.1|102
1654734600000|2022-06-09 00:30:00|9756.8|9736.8|9743.5|9733.5|9756.8|9739.3|9742.8|9732.3|110
1654734900000|2022-06-09 00:35:00|9743.3|9733.3|9742|9732|9743.5|9733.5|9738.5|9728.5|106
1654735200000|2022-06-09 00:40:00|9742.3|9732.3|9737.8|9727.8|9742.8|9732.8|9737.8|9727.8|88
1654735500000|2022-06-09 00:45:00|9737.5|9727.5|9739.5|9729.5|9739.8|9729.8|9734.8|9724.8|126
1654735800000|2022-06-09 00:50:00|9739|9729|9738|9728|9740.3|9730.3|9735.5|9725.5|95
1654736100000|2022-06-09 00:55:00|9739|9729|9738|9728|9739|9729|9736|9726|88
1654736400000|2022-06-09 01:00:00|9737|9727|9719.3|9709.3|9737.5|9727.5|9718|9704.1|325
1654736700000|2022-06-09 01:05:00|9720|9710|9715.5|9705.5|9721.8|9711.8|9713.8|9703.8|150
1654737000000|2022-06-09 01:10:00|9715.8|9705.8|9717.5|9707.5|9726.8|9716.8|9715.3|9705.3|220
1654737300000|2022-06-09 01:15:00|9718|9708|9721|9711|9723.8|9713.8|9715.8|9705.8|178
1654737600000|2022-06-09 01:20:00|9721.3|9711.3|9723.8|9713.8|9723.8|9713.8|9717.8|9707.8|217
1654737900000|2022-06-09 01:25:00|9723.3|9713.3|9715.3|9705.3|9724.3|9714.3|9715.3|9705.3|236
1654738200000|2022-06-09 01:30:00|9715.5|9705.5|9727.5|9717.5|9727.5|9717.5|9715.5|9705.5|343
1654738500000|2022-06-09 01:35:00|9727.8|9717.8|9712.5|9702.5|9731|9721|9712.5|9702.5|266
1654738800000|2022-06-09 01:40:00|9713.3|9703.3|9714.5|9704.5|9721.3|9711.3|9712|9702|274
1654739100000|2022-06-09 01:45:00|9714.8|9704.8|9713.5|9703.5|9715.3|9705.3|9709.3|9699.3|169
1654739400000|2022-06-09 01:50:00|9713|9703|9710.8|9700.8|9715.8|9705.8|9709.8|9699.8|294
1654739700000|2022-06-09 01:55:00|9710.5|9700.5|9705.8|9695.8|9714|9704|9705|9689.9|199
1654740000000|2022-06-09 02:00:00|9705.5|9695.5|9702|9692|9707|9697|9700|9690|228
1654740300000|2022-06-09 02:05:00|9703|9693|9698.8|9688.8|9708.8|9698.8|9698.3|9688.3|215
1654740600000|2022-06-09 02:10:00|9699|9689|9701|9691|9703.8|9693.8|9698.3|9688.3|145
1654740900000|2022-06-09 02:15:00|9701.5|9691.5|9696.3|9686.3|9702.5|9692.5|9694|9684|133
1654741200000|2022-06-09 02:20:00|9696|9686|9698.5|9688.5|9699|9689|9695|9685|107
1654741500000|2022-06-09 02:25:00|9698.8|9688.8|9696.5|9686.5|9699|9689|9694|9684|95
1654741800000|2022-06-09 02:30:00|9696.8|9686.8|9702|9692|9704.8|9694.8|9695|9685|247
1654742100000|2022-06-09 02:35:00|9701.8|9691.8|9700|9690|9704.3|9694.3|9698.3|9688.3|182
1654742400000|2022-06-09 02:40:00|9700.3|9690.3|9699|9689|9705.3|9695.3|9695.8|9681.9|185
1654742700000|2022-06-09 02:45:00|9699.3|9689.3|9704.3|9694.3|9706.3|9694.8|9694.8|9683.5|196
1654743000000|2022-06-09 02:50:00|9704.8|9694.8|9696.5|9686.5|9704.8|9694.8|9692|9682|146
1654743300000|2022-06-09 02:55:00|9696.8|9686.8|9699.8|9689.8|9704.5|9692.8|9696|9684.5|101
1654743600000|2022-06-09 03:00:00|9700|9690|9707.8|9697.8|9712|9702|9697.5|9687.5|193
1654743900000|2022-06-09 03:05:00|9707.5|9697.5|9708|9698|9716|9706|9704.5|9690.3|163
1654744200000|2022-06-09 03:10:00|9707.5|9697.5|9697|9687|9707.8|9697.8|9696.5|9686.5|107
1654744500000|2022-06-09 03:15:00|9697.3|9687.3|9695|9685|9699.3|9689.3|9691|9681|200
1654744800000|2022-06-09 03:20:00|9694.8|9684.8|9696.3|9686.3|9698|9688|9692.3|9682.3|187
1654745100000|2022-06-09 03:25:00|9695.8|9685.8|9696.5|9686.5|9704.9|9690.3|9695.5|9683.6|170
1654745400000|2022-06-09 03:30:00|9696.3|9686.3|9696.8|9686.8|9699.8|9689.8|9694.5|9684.5|122
1654745700000|2022-06-09 03:35:00|9696.3|9686.3|9700.3|9690.3|9702|9692|9695.3|9685.3|99
1654746000000|2022-06-09 03:40:00|9700.8|9690.8|9703.3|9693.3|9704.8|9694.3|9698.5|9684.8|65
1654746300000|2022-06-09 03:45:00|9703.5|9693.5|9713.8|9703.8|9715.4|9704.3|9703.5|9693.5|115
1654746600000|2022-06-09 03:50:00|9714.3|9704.3|9712.3|9702.3|9715.8|9705.8|9710|9700|146
1654746900000|2022-06-09 03:55:00|9712|9702|9712.5|9702.5|9714.8|9704.8|9710.8|9700.8|81
1654747200000|2022-06-09 04:00:00|9711|9701|9720|9710|9720.3|9710.3|9711|9701|81
1654747500000|2022-06-09 04:05:00|9720.3|9710.3|9713.3|9703.3|9723.3|9713.3|9712.8|9702.8|97
1654747800000|2022-06-09 04:10:00|9713.5|9703.5|9715|9705|9721.6|9708.5|9713.5|9701.6|66
1654748100000|2022-06-09 04:15:00|9716|9706|9717.5|9707.5|9717.8|9707.8|9713.8|9703.8|59
1654748400000|2022-06-09 04:20:00|9717.8|9707.8|9720.5|9710.5|9720.8|9710.8|9717.8|9707.8|74
1654748700000|2022-06-09 04:25:00|9720|9710|9712.3|9702.3|9721.3|9711.3|9712|9702|70
1654749000000|2022-06-09 04:30:00|9712.5|9702.5|9716.5|9706.5|9717.3|9707.3|9712.3|9702.3|55
1654749300000|2022-06-09 04:35:00|9716.3|9706.3|9706.5|9696.5|9716.3|9706.3|9706.5|9696.5|49
1654749600000|2022-06-09 04:40:00|9706.8|9696.8|9706.3|9696.3|9708.5|9698.5|9706.3|9696.3|45
1654749900000|2022-06-09 04:45:00|9706.5|9696.5|9708.5|9698.5|9709|9699|9706.5|9696.5|32
1654750200000|2022-06-09 04:50:00|9708.8|9698.8|9711.3|9701.3|9711.5|9701.5|9708|9698|43
1654750500000|2022-06-09 04:55:00|9711.8|9701.8|9706|9696|9711.8|9701.8|9706|9696|57
1654750800000|2022-06-09 05:00:00|9705.8|9695.8|9706.3|9696.3|9707.8|9697.8|9701.8|9691.8|98
1654751100000|2022-06-09 05:05:00|9706.5|9696.5|9711.3|9701.3|9714.8|9704.8|9706.3|9696.3|131
1654751400000|2022-06-09 05:10:00|9712.3|9702.3|9705.5|9695.5|9713.8|9703.8|9703.8|9693.8|115
1654751700000|2022-06-09 05:15:00|9705.8|9695.8|9704.3|9694.3|9706|9696|9698.8|9688.8|102
1654752000000|2022-06-09 05:20:00|9703.8|9693.8|9702.5|9692.5|9707|9696.9|9698.3|9687|113
1654752300000|2022-06-09 05:25:00|9703.3|9693.3|9701.3|9691.3|9710.9|9697|9701.3|9690.9|129
1654752600000|2022-06-09 05:30:00|9701.5|9691.5|9701.5|9691.5|9703.8|9693.8|9694|9684|194
1654752900000|2022-06-09 05:35:00|9701|9691|9703.8|9693.8|9713.5|9703.5|9699.3|9689.3|230
1654753200000|2022-06-09 05:40:00|9704.3|9694.3|9704|9694|9705.8|9695.8|9700|9690|195
1654753500000|2022-06-09 05:45:00|9705.5|9695.5|9699.8|9689.8|9709.8|9699.3|9691|9681|228
1654753800000|2022-06-09 05:50:00|9700.8|9690.8|9695.3|9685.3|9702.3|9692.3|9694|9684|278
1654754100000|2022-06-09 05:55:00|9695.5|9685.5|9696.8|9686.8|9703|9693|9689.3|9679.3|213
1654754400000|2022-06-09 06:00:00|9697.5|9687.5|9692|9682|9700.5|9690.5|9688.3|9678.3|235
1654754700000|2022-06-09 06:05:00|9691.8|9681.8|9693.8|9683.8|9696|9686|9687.8|9677.8|178
1654755000000|2022-06-09 06:10:00|9694|9684|9688.3|9678.3|9695.6|9685.5|9688|9674.5|178
1654755300000|2022-06-09 06:15:00|9688.5|9678.5|9688.3|9678.3|9690.8|9680.8|9686.3|9676.3|163
1654755600000|2022-06-09 06:20:00|9688.5|9678.5|9693.3|9683.3|9694.3|9684.3|9687.3|9677.3|95
1654755900000|2022-06-09 06:25:00|9692.8|9682.8|9690|9680|9692.8|9682.8|9689|9679|153
1654756200000|2022-06-09 06:30:00|9689.8|9679.8|9682|9672|9690.5|9680.5|9680.8|9666.1|171
1654756500000|2022-06-09 06:35:00|9682.3|9672.3|9678.8|9668.8|9686.5|9676.5|9673.9|9663.9|206
1654756800000|2022-06-09 06:40:00|9679|9669|9679.8|9669.8|9682|9672|9673.3|9660.4|208
1654757100000|2022-06-09 06:45:00|9679.5|9669.5|9679.8|9669.8|9681.5|9671.5|9676.8|9666.8|184
1654757400000|2022-06-09 06:50:00|9679.5|9669.5|9681.3|9671.3|9685.4|9673.8|9678.5|9665.4|192
1654757700000|2022-06-09 06:55:00|9681.5|9671.5|9684.9|9674.9|9690.6|9680.6|9681.5|9671.5|199
1654758000000|2022-06-09 07:00:00|9684.6|9674.6|9672.9|9662.9|9684.6|9674.6|9662.6|9652.6|319
1654758300000|2022-06-09 07:05:00|9671.9|9661.9|9694.1|9684.1|9696.6|9686.6|9670.4|9660.4|275
1654758600000|2022-06-09 07:10:00|9694.4|9684.4|9673.1|9663.1|9704.3|9694.3|9673.1|9663.1|253
1654758900000|2022-06-09 07:15:00|9671.9|9661.9|9648.9|9638.9|9673.1|9663.1|9639.6|9629.6|266
1654759200000|2022-06-09 07:20:00|9648.5|9638.5|9641.4|9631.4|9652.3|9642.3|9641.4|9631.4|248
1654759500000|2022-06-09 07:25:00|9641.6|9631.6|9634.6|9624.6|9641.6|9631.6|9631.4|9621.4|167
1654759800000|2022-06-09 07:30:00|9634.9|9624.9|9643.6|9633.6|9643.6|9633.6|9623.1|9613.1|273
1654760100000|2022-06-09 07:35:00|9643.4|9633.4|9626.6|9616.6|9643.6|9633.6|9624.4|9614.4|227
1654760400000|2022-06-09 07:40:00|9626.4|9616.4|9617.4|9607.4|9631.9|9621.9|9606.4|9596.4|339
1654760700000|2022-06-09 07:45:00|9617.1|9607.1|9623.4|9613.4|9625.9|9615.9|9615.6|9605.6|296
1654761000000|2022-06-09 07:50:00|9623.6|9613.6|9622.9|9612.9|9628.6|9618.6|9619.1|9609.1|214
1654761300000|2022-06-09 07:55:00|9623.1|9613.1|9611.5|9601.5|9624.6|9614.6|9610.5|9599.8|243
1654761600000|2022-06-09 08:00:00|9612.5|9602.5|9603.8|9593.8|9616.9|9606.9|9591|9578|308
1654761900000|2022-06-09 08:05:00|9603.1|9593.1|9591.6|9581.6|9607.4|9597.4|9581.5|9571.5|288
1654762200000|2022-06-09 08:10:00|9592.4|9582.4|9594.1|9584.1|9597|9587|9585.6|9575.6|222
1654762500000|2022-06-09 08:15:00|9593.9|9583.9|9587.6|9577.6|9597.6|9587.6|9586.1|9576.1|211
1654762800000|2022-06-09 08:20:00|9587.9|9577.9|9599.4|9589.4|9600.4|9590.4|9586.9|9576.9|175
1654763100000|2022-06-09 08:25:00|9599.6|9589.6|9593.9|9583.9|9599.6|9589.6|9593.6|9583.6|190
1654763400000|2022-06-09 08:30:00|9593.6|9583.6|9600.6|9590.6|9600.6|9590.6|9591.4|9581.4|176
1654763700000|2022-06-09 08:35:00|9600.9|9590.9|9604.6|9594.6|9610.6|9600.6|9600.6|9590.6|192
1654764000000|2022-06-09 08:40:00|9605.4|9595.4|9603.4|9593.4|9608.1|9598.1|9597.9|9587.9|155
1654764300000|2022-06-09 08:45:00|9603.6|9593.6|9612.1|9602.1|9614.9|9604.9|9598.1|9588.1|170
1654764600000|2022-06-09 08:50:00|9610.6|9600.6|9614.1|9604.1|9620.6|9610.6|9610.6|9600.6|205
1654764900000|2022-06-09 08:55:00|9614.4|9604.4|9612.1|9602.1|9619.6|9609.6|9607.9|9597.9|172
1654765200000|2022-06-09 09:00:00|9612.4|9602.4|9618.6|9608.6|9619.1|9609.1|9611.4|9601.4|122
1654765500000|2022-06-09 09:05:00|9618.9|9608.9|9618.9|9608.9|9623.1|9613.1|9617.4|9607.4|162
1654765800000|2022-06-09 09:10:00|9618.4|9608.4|9614.1|9604.1|9624.1|9614.1|9613.6|9603.6|134
1654766100000|2022-06-09 09:15:00|9614.9|9604.9|9616.1|9606.1|9619.6|9609.6|9613.1|9603.1|214
1654766400000|2022-06-09 09:20:00|9616.4|9606.4|9620.1|9610.1|9621|9611|9612.9|9602.9|119
1654766700000|2022-06-09 09:25:00|9620.9|9610.9|9621.1|9611.1|9622.9|9612.9|9616.1|9606.1|126
1654767000000|2022-06-09 09:30:00|9621.9|9611.9|9627.6|9617.6|9628.9|9618.9|9619.9|9609.9|215
1654767300000|2022-06-09 09:35:00|9628.1|9618.1|9627.9|9617.9|9628.9|9618.9|9623.4|9613.4|130
1654767600000|2022-06-09 09:40:00|9628.1|9618.1|9624.1|9614.1|9628.1|9618.1|9622.9|9612.9|148
1654767900000|2022-06-09 09:45:00|9624.4|9614.4|9629.6|9619.6|9630.6|9620.6|9624.1|9614.1|124
1654768200000|2022-06-09 09:50:00|9630.1|9620.1|9629.6|9619.6|9630.9|9620.9|9626.4|9616.4|148
1654768500000|2022-06-09 09:55:00|9629.9|9619.9|9633.4|9623.4|9633.6|9623.6|9622.6|9612.6|199
1654768800000|2022-06-09 10:00:00|9633.6|9623.6|9640.9|9630.9|9642.1|9632.1|9628.9|9618.9|146
1654769100000|2022-06-09 10:05:00|9641.1|9631.1|9642.6|9632.6|9646.9|9636.9|9639.1|9629.1|77
1654769400000|2022-06-09 10:10:00|9642.9|9632.9|9647.1|9637.1|9647.9|9637.9|9640.1|9630.1|112
1654769700000|2022-06-09 10:15:00|9646.9|9636.9|9653.1|9643.1|9656.1|9646.1|9646.9|9636.9|168
1654770000000|2022-06-09 10:20:00|9653.6|9643.6|9650.9|9640.9|9656.1|9646.1|9647.1|9637.1|150
1654770300000|2022-06-09 10:25:00|9651.1|9641.1|9657.1|9647.1|9659.6|9649.6|9651.1|9641.1|152
1654770600000|2022-06-09 10:30:00|9657.9|9647.9|9650.6|9640.6|9657.9|9647.9|9649.9|9639.9|125
1654770900000|2022-06-09 10:35:00|9650.9|9640.9|9643.9|9633.9|9654.9|9644.9|9642.6|9632.6|116
1654771200000|2022-06-09 10:40:00|9644.1|9634.1|9642.9|9632.9|9646.4|9636.4|9640.4|9630.4|193
1654771500000|2022-06-09 10:45:00|9642.6|9632.6|9634.9|9624.9|9643.4|9633.4|9634.9|9624.9|155
1654771800000|2022-06-09 10:50:00|9634.6|9624.6|9633.9|9623.9|9636.6|9626.6|9629.6|9619.6|161
1654772100000|2022-06-09 10:55:00|9635.1|9625.1|9631.4|9621.4|9636.1|9626.1|9629.1|9619.1|119
1654772400000|2022-06-09 11:00:00|9631.1|9621.1|9631.1|9621.1|9633.9|9623.9|9629.6|9619.6|98
1654772700000|2022-06-09 11:05:00|9631.6|9621.6|9636.1|9626.1|9637.5|9627.5|9626.6|9616.6|128
1654773000000|2022-06-09 11:10:00|9636.4|9626.4|9633.6|9623.6|9640.9|9630.9|9631.4|9621.4|141
1654773300000|2022-06-09 11:15:00|9633.4|9623.4|9625.9|9615.9|9633.4|9623.4|9624.6|9614.6|102
1654773600000|2022-06-09 11:20:00|9625.4|9615.4|9622.9|9612.9|9634.1|9624.1|9619.4|9609.4|213
1654773900000|2022-06-09 11:25:00|9622.6|9612.6|9617.6|9607.6|9622.6|9612.6|9610.1|9600.1|231
1654774200000|2022-06-09 11:30:00|9617.9|9607.9|9632.1|9622.1|9635.1|9625.1|9615.9|9605.9|225
1654774500000|2022-06-09 11:35:00|9631.9|9621.9|9639.4|9629.4|9640.1|9630.1|9631.4|9621.4|179
1654774800000|2022-06-09 11:40:00|9639.6|9629.6|9632.4|9622.4|9640.6|9630.6|9628.9|9618.9|200
1654775100000|2022-06-09 11:45:00|9632.6|9622.6|9617.9|9607.9|9634.6|9624.6|9615.9|9605.9|468
1654775400000|2022-06-09 11:50:00|9617.6|9607.6|9621.1|9611.1|9626.9|9616.9|9617.6|9607.6|341
1654775700000|2022-06-09 11:55:00|9621.4|9611.4|9614.1|9604.1|9622.9|9612.9|9611.4|9601.4|316
1654776000000|2022-06-09 12:00:00|9614.4|9604.4|9619.6|9609.6|9625.4|9615.4|9613.4|9603.4|297
1654776300000|2022-06-09 12:05:00|9619.4|9609.4|9630.4|9620.4|9630.9|9620.9|9617.9|9607.9|303
1654776600000|2022-06-09 12:10:00|9630.1|9620.1|9633.9|9623.9|9639.4|9629.4|9623.4|9613.4|333
1654776900000|2022-06-09 12:15:00|9634.1|9624.1|9635.9|9625.9|9636.6|9626.6|9628.6|9618.6|260
1654777200000|2022-06-09 12:20:00|9635.6|9625.6|9624.9|9614.9|9635.9|9625.9|9619.4|9609.4|315
1654777500000|2022-06-09 12:25:00|9624.4|9614.4|9631.3|9621.3|9638.4|9628.4|9623.4|9613.4|255
1654777800000|2022-06-09 12:30:00|9630.9|9620.9|9630.1|9620.1|9634.9|9624.9|9627.9|9617.9|282
1654778100000|2022-06-09 12:35:00|9629.9|9619.9|9634.1|9624.1|9634.4|9624.4|9626.4|9616.4|294
1654778400000|2022-06-09 12:40:00|9633.9|9623.9|9626.1|9616.1|9634.1|9624.1|9625.6|9615.6|306
1654778700000|2022-06-09 12:45:00|9626.6|9616.6|9623.1|9613.1|9629.4|9619.4|9616.4|9606.4|299
1654779000000|2022-06-09 12:50:00|9622.9|9612.9|9622.1|9612.1|9626.6|9616.6|9619.9|9609.9|280
1654779300000|2022-06-09 12:55:00|9621.1|9611.1|9638.1|9628.1|9638.1|9628.1|9617.6|9607.6|335
1654779600000|2022-06-09 13:00:00|9641.9|9631.9|9623.9|9613.9|9651.1|9641.1|9623.1|9613.1|512
1654779900000|2022-06-09 13:05:00|9623.1|9613.1|9624.9|9614.9|9626.9|9616.9|9614.6|9604.6|421
1654780200000|2022-06-09 13:10:00|9624.6|9614.6|9625.4|9615.4|9632.6|9622.6|9610.9|9600.9|455
1654780500000|2022-06-09 13:15:00|9624.9|9614.9|9636.6|9626.6|9638.6|9628.6|9621.1|9611.1|337
1654780800000|2022-06-09 13:20:00|9636.9|9626.9|9626.4|9616.4|9640.1|9630.1|9625.9|9615.9|359
1654781100000|2022-06-09 13:25:00|9626.6|9616.6|9617.6|9607.6|9627.1|9617.1|9616.6|9606.6|307
1654781400000|2022-06-09 13:30:00|9617.9|9607.9|9629.4|9619.4|9630.1|9620.1|9608.9|9598.9|621
1654781700000|2022-06-09 13:35:00|9627.6|9617.6|9609.4|9599.4|9628.4|9618.4|9607.4|9597.4|570
1654782000000|2022-06-09 13:40:00|9609.1|9599.1|9595.6|9585.6|9611.9|9601.9|9590.9|9580.9|586
1654782300000|2022-06-09 13:45:00|9595.4|9585.4|9627.6|9617.6|9630.6|9620.6|9593.9|9583.9|512
1654782600000|2022-06-09 13:50:00|9627.9|9617.9|9635.1|9625.1|9645.9|9635.9|9627.9|9617.9|509
1654782900000|2022-06-09 13:55:00|9634.6|9624.6|9637.1|9627.1|9641.4|9631.4|9633.1|9623.1|375
1654783200000|2022-06-09 14:00:00|9638.1|9628.1|9633.4|9623.4|9640.6|9630.6|9628.4|9618.4|368
1654783500000|2022-06-09 14:05:00|9633.1|9623.1|9620.1|9610.1|9633.9|9623.9|9618.6|9608.6|421
1654783800000|2022-06-09 14:10:00|9620.4|9610.4|9616.1|9606.1|9621.6|9611.6|9609.4|9599.4|452
1654784100000|2022-06-09 14:15:00|9616.4|9606.4|9607.4|9597.4|9620.6|9610.6|9606.6|9596.6|397
1654784400000|2022-06-09 14:20:00|9607.6|9597.6|9609.4|9599.4|9610.9|9600.9|9605.6|9595.6|349
1654784700000|2022-06-09 14:25:00|9609.6|9599.6|9609.6|9599.6|9620.6|9610.6|9604.4|9594.4|349
1654785000000|2022-06-09 14:30:00|9609.9|9599.9|9624.9|9614.9|9626.9|9616.9|9606.8|9596.8|409
1654785300000|2022-06-09 14:35:00|9624.4|9614.4|9627.9|9617.9|9631.1|9621.1|9621.6|9611.6|246
1654785600000|2022-06-09 14:40:00|9627.6|9617.6|9616.4|9606.4|9627.6|9617.6|9614.6|9604.6|222
1654785900000|2022-06-09 14:45:00|9616.6|9606.6|9611.9|9601.9|9618.9|9608.9|9610.6|9600.6|313
1654786200000|2022-06-09 14:50:00|9611.6|9601.6|9598.6|9588.6|9613.4|9603.4|9596.6|9586.6|385
1654786500000|2022-06-09 14:55:00|9598.4|9588.4|9603.9|9593.9|9607.9|9597.9|9596.1|9586.1|398
1654786800000|2022-06-09 15:00:00|9602.1|9592.1|9595.4|9585.4|9603.9|9593.9|9592.9|9582.9|386
1654787100000|2022-06-09 15:05:00|9595.6|9585.6|9596.9|9586.9|9597.1|9587.1|9585.9|9575.9|324
1654787400000|2022-06-09 15:10:00|9597.1|9587.1|9600.6|9590.6|9601.9|9591.9|9591.9|9581.9|363
1654787700000|2022-06-09 15:15:00|9600.9|9590.9|9596.1|9586.1|9603.6|9593.6|9591.6|9581.6|327
1654788000000|2022-06-09 15:20:00|9595.9|9585.9|9605.4|9595.4|9607.6|9597.6|9595.1|9585.1|236
1654788300000|2022-06-09 15:25:00|9605.1|9595.1|9601.4|9591.4|9607.1|9597.1|9599.9|9589.9|327
1654788600000|2022-06-09 15:30:00|9601.6|9591.6|9606.4|9596.4|9607.6|9597.6|9601.4|9591.4|306
1654788900000|2022-06-09 15:35:00|9606.9|9596.9|9616.9|9606.9|9618.1|9608.1|9606.1|9596.1|230
1654789200000|2022-06-09 15:40:00|9617.1|9607.1|9616.4|9606.4|9620.6|9610.6|9615.9|9605.9|360
1654789500000|2022-06-09 15:45:00|9616.1|9606.1|9617.6|9607.6|9624.4|9614.4|9611.1|9601.1|269
1654789800000|2022-06-09 15:50:00|9615.9|9605.9|9618.6|9608.6|9619.1|9609.1|9612.9|9602.9|176
1654790100000|2022-06-09 15:55:00|9617.9|9607.9|9613.9|9603.9|9619.6|9609.6|9612.4|9602.4|293
1654790400000|2022-06-09 16:00:00|9614.1|9604.1|9601.4|9591.4|9614.1|9604.1|9600.6|9590.6|346
1654790700000|2022-06-09 16:05:00|9598.4|9588.4|9596.6|9586.6|9602.9|9592.9|9591.6|9581.6|322
1654791000000|2022-06-09 16:10:00|9597.4|9587.4|9603.6|9593.6|9605.6|9595.6|9591.4|9581.4|329
1654791300000|2022-06-09 16:15:00|9603.4|9593.4|9599.4|9589.4|9603.4|9593.4|9592.9|9582.9|308
1654791600000|2022-06-09 16:20:00|9599.6|9589.6|9598.6|9588.6|9605.9|9595.9|9597.4|9587.4|241
1654791900000|2022-06-09 16:25:00|9598.4|9588.4|9601.1|9591.1|9603.1|9593.1|9595.6|9585.6|271
1654792200000|2022-06-09 16:30:00|9600.9|9590.9|9602.9|9592.9|9605.4|9595.4|9599.6|9589.6|207
1654792500000|2022-06-09 16:35:00|9602.6|9592.6|9605.6|9595.6|9609.9|9599.9|9601.9|9591.9|330
1654792800000|2022-06-09 16:40:00|9605.9|9595.9|9611.9|9601.9|9614.1|9604.1|9603.4|9593.4|253
1654793100000|2022-06-09 16:45:00|9612.1|9602.1|9608.9|9598.9|9615.4|9605.4|9607.9|9597.9|266
1654793400000|2022-06-09 16:50:00|9608.4|9598.4|9609.4|9599.4|9612.9|9602.9|9607.9|9597.9|220
1654793700000|2022-06-09 16:55:00|9609.1|9599.1|9620.8|9610.8|9622|9612|9608.6|9598.6|297
1654819200000|2022-06-10 00:00:00|9595.9|9575.9|9588.6|9578.6|9595.9|9580.8|9585.9|9574.4|81
1654819500000|2022-06-10 00:05:00|9588.1|9578.1|9587|9577|9594.9|9580.1|9585.1|9574.9|139
1654819800000|2022-06-10 00:10:00|9587.3|9577.3|9583|9573|9587.5|9577.5|9576|9566|112
1654820100000|2022-06-10 00:15:00|9583.3|9573.3|9584|9574|9584.5|9574.5|9581.1|9571.1|101
1654820400000|2022-06-10 00:20:00|9583.8|9573.8|9580.8|9570.8|9588.3|9578.3|9580.8|9570.8|103
1654820700000|2022-06-10 00:25:00|9580.5|9570.5|9587|9577|9587.8|9577.8|9580|9570|71
1654821000000|2022-06-10 00:30:00|9586.8|9576.8|9590.5|9580.5|9591|9581|9586.3|9576.3|59
1654821300000|2022-06-10 00:35:00|9590.8|9580.8|9591.5|9581.5|9592.3|9582.3|9588.5|9578.5|37
1654821600000|2022-06-10 00:40:00|9591.3|9581.3|9591.3|9581.3|9592.3|9582.3|9587.5|9577.5|50
1654821900000|2022-06-10 00:45:00|9591.5|9581.5|9594.8|9584.8|9597.5|9587.5|9590|9580|58
1654822200000|2022-06-10 00:50:00|9592.8|9582.8|9591.3|9581.3|9600.8|9585.9|9591.3|9576.5|103
1654822500000|2022-06-10 00:55:00|9590.8|9580.8|9596|9586|9596.3|9586.3|9590.8|9580.8|95
1654822800000|2022-06-10 01:00:00|9596.3|9586.3|9592|9582|9602.8|9592.8|9591.3|9581.3|308
1654823100000|2022-06-10 01:05:00|9591.3|9581.3|9591|9581|9595.8|9585.8|9589|9579|258
1654823400000|2022-06-10 01:10:00|9590.8|9580.8|9588.3|9578.3|9595.9|9585.9|9586.8|9576.8|294
1654823700000|2022-06-10 01:15:00|9588|9578|9588.5|9578.5|9594.5|9584.5|9585.8|9575.8|275
1654824000000|2022-06-10 01:20:00|9588.8|9578.8|9578.5|9568.5|9588.8|9578.8|9574.3|9564.3|232
1654824300000|2022-06-10 01:25:00|9578.8|9568.8|9583|9573|9584.8|9574.8|9578.3|9568.3|265
1654824600000|2022-06-10 01:30:00|9583.3|9573.3|9591.8|9581.8|9596.5|9586.5|9580.3|9570.3|340
1654824900000|2022-06-10 01:35:00|9592|9582|9592.3|9582.3|9594.5|9584.5|9589.3|9579.3|247
1654825200000|2022-06-10 01:40:00|9592|9582|9593|9583|9596.8|9586.8|9587.5|9577.5|208
1654825500000|2022-06-10 01:45:00|9593.3|9583.3|9592.3|9582.3|9596|9586|9587.8|9577.8|184
1654825800000|2022-06-10 01:50:00|9592.5|9582.5|9597|9587|9599.3|9589.3|9591.3|9581.3|191
1654826100000|2022-06-10 01:55:00|9596|9586|9590.3|9580.3|9599.8|9589.8|9588.5|9578.5|160
1654826400000|2022-06-10 02:00:00|9590|9580|9598|9588|9603.5|9593.5|9587.3|9575|244
1654826700000|2022-06-10 02:05:00|9597.8|9587.8|9592.8|9582.8|9599.5|9589.5|9591|9581|254
1654827000000|2022-06-10 02:10:00|9593.3|9583.3|9587.8|9577.8|9599.5|9587.3|9586.3|9576.3|169
1654827300000|2022-06-10 02:15:00|9587.5|9577.5|9584.5|9574.5|9588.8|9578.8|9581.8|9571.8|102
1654827600000|2022-06-10 02:20:00|9584.8|9574.8|9581.8|9571.8|9585|9575|9576.8|9566.8|89
1654827900000|2022-06-10 02:25:00|9582.3|9572.3|9582.8|9572.8|9587|9577|9580|9570|187
1654828200000|2022-06-10 02:30:00|9582.5|9572.5|9592.3|9582.3|9594.5|9584.5|9582.5|9572.5|212
1654828500000|2022-06-10 02:35:00|9592.5|9582.5|9587|9577|9593.3|9583.3|9585.3|9575.3|189
1654828800000|2022-06-10 02:40:00|9586.8|9576.8|9584.8|9574.8|9589|9579|9581|9571|189
1654829100000|2022-06-10 02:45:00|9585|9575|9585.5|9575.5|9588.8|9578.8|9582.3|9572.3|267
1654829400000|2022-06-10 02:50:00|9584.8|9574.8|9590.3|9580.3|9591.3|9581.3|9582.5|9572.5|303
1654829700000|2022-06-10 02:55:00|9590|9580|9593.5|9583.5|9596.3|9586.3|9586.5|9576.5|291
1654830000000|2022-06-10 03:00:00|9593.8|9583.8|9591|9581|9597|9587|9591|9581|202
1654830300000|2022-06-10 03:05:00|9591.3|9581.3|9591.5|9581.5|9593|9583|9587.8|9577.8|218
1654830600000|2022-06-10 03:10:00|9591.8|9581.8|9594.8|9584.8|9596|9586|9591|9581|192
1654830900000|2022-06-10 03:15:00|9594.5|9584.5|9588|9578|9594.5|9584.5|9585.3|9575.3|175
1654831200000|2022-06-10 03:20:00|9588.3|9578.3|9587.3|9577.3|9592|9582|9584.8|9574.8|157
1654831500000|2022-06-10 03:25:00|9586.8|9576.8|9587.8|9577.8|9588.3|9578.3|9583.8|9573.8|187
1654831800000|2022-06-10 03:30:00|9586.5|9576.5|9578|9568|9588|9578|9576.8|9566.8|120
1654832100000|2022-06-10 03:35:00|9577.5|9567.5|9581.3|9571.3|9585.6|9571.5|9576.5|9565.6|67
1654832400000|2022-06-10 03:40:00|9581|9571|9571.3|9561.3|9581|9571|9565.3|9555.3|96
1654832700000|2022-06-10 03:45:00|9571|9561|9569.5|9559.5|9572.8|9562.8|9565.8|9555.8|76
1654833000000|2022-06-10 03:50:00|9569|9559|9571.3|9561.3|9573.8|9563.8|9569|9559|86
1654833300000|2022-06-10 03:55:00|9571.5|9561.5|9568|9558|9571.8|9561.8|9566.5|9556.5|90
1654833600000|2022-06-10 04:00:00|9567.8|9557.8|9569.5|9559.5|9569.5|9559.5|9566.5|9556.5|72
1654833900000|2022-06-10 04:05:00|9569.8|9559.8|9565.8|9555.8|9570.8|9560.8|9564.8|9554.8|75
1654834200000|2022-06-10 04:10:00|9565.5|9555.5|9569.5|9559.5|9575|9561.8|9565|9555|129
1654834500000|2022-06-10 04:15:00|9569.3|9559.3|9552.5|9542.5|9569.5|9559.5|9545|9535|140
1654834800000|2022-06-10 04:20:00|9551.8|9541.8|9554.3|9544.3|9555.8|9545.8|9551.5|9541.5|57
1654835100000|2022-06-10 04:25:00|9554|9544|9547|9537|9556.3|9546.3|9546.5|9536.5|122
1654835400000|2022-06-10 04:30:00|9546.8|9536.8|9549.8|9539.8|9554|9544|9545.8|9535.8|95
1654835700000|2022-06-10 04:35:00|9550|9540|9546.3|9536.3|9551.5|9541.5|9541|9531|131
1654836000000|2022-06-10 04:40:00|9546|9536|9550.5|9540.5|9552.5|9542.5|9545.5|9535.5|96
1654836300000|2022-06-10 04:45:00|9550.3|9540.3|9552|9542|9557.4|9543.5|9549.5|9536.3|97
1654836600000|2022-06-10 04:50:00|9552.3|9542.3|9552.8|9542.8|9557.5|9543.8|9548.8|9537.5|93
1654836900000|2022-06-10 04:55:00|9552.5|9542.5|9547.8|9537.8|9553.5|9543.5|9547.8|9537.8|43
1654837200000|2022-06-10 05:00:00|9548|9538|9553|9543|9553|9543|9544.5|9534.5|198
1654837500000|2022-06-10 05:05:00|9552.8|9542.8|9551.5|9541.5|9555.8|9545.8|9551.3|9541.3|165
1654837800000|2022-06-10 05:10:00|9552|9542|9552.3|9542.3|9554.5|9544.5|9551|9541|93
1654838100000|2022-06-10 05:15:00|9552.5|9542.5|9558|9548|9564|9554|9552.5|9542.5|190
1654838400000|2022-06-10 05:20:00|9558.3|9548.3|9565.5|9555.5|9568.8|9558.8|9556.5|9546.5|180
1654838700000|2022-06-10 05:25:00|9565.3|9555.3|9572.3|9562.3|9573.8|9563.8|9564|9552|174
1654839000000|2022-06-10 05:30:00|9572.5|9562.5|9582.8|9572.8|9589.9|9577.3|9572|9562|380
1654839300000|2022-06-10 05:35:00|9583.3|9573.3|9586.8|9576.8|9588|9578|9577.3|9567.3|254
1654839600000|2022-06-10 05:40:00|9587|9577|9601.5|9591.5|9601.8|9591.8|9586.8|9573.8|132
1654839900000|2022-06-10 05:45:00|9602|9592|9601|9591|9602|9592|9590.5|9580.5|225
1654840200000|2022-06-10 05:50:00|9601.3|9591.3|9604|9594|9607.8|9597.8|9599|9589|273
1654840500000|2022-06-10 05:55:00|9604.3|9594.3|9610.5|9600.5|9612.8|9602.8|9604.3|9594.3|231
1654840800000|2022-06-10 06:00:00|9610|9600|9613.3|9603.3|9613.8|9603.8|9606.5|9596.5|270
1654841100000|2022-06-10 06:05:00|9613.5|9603.5|9612.3|9602.3|9613.8|9603.5|9607.5|9593.8|263
1654841400000|2022-06-10 06:10:00|9612.5|9602.5|9613.8|9603.8|9614|9604|9606|9596|214
1654841700000|2022-06-10 06:15:00|9616.3|9606.3|9610|9600|9619.5|9609.5|9610|9600|250
1654842000000|2022-06-10 06:20:00|9610.3|9600.3|9610|9600|9611.5|9601.5|9606.3|9596.3|214
1654842300000|2022-06-10 06:25:00|9609.3|9599.3|9613.8|9603.8|9617|9607|9607.3|9597.3|189
1654842600000|2022-06-10 06:30:00|9613.5|9603.5|9614.8|9604.8|9615.8|9605.8|9610.5|9600.5|137
1654842900000|2022-06-10 06:35:00|9614.3|9604.3|9615.5|9605.5|9616.8|9606.8|9606.3|9596.3|170
1654843200000|2022-06-10 06:40:00|9615.3|9605.3|9624|9614|9625.5|9615.5|9614.8|9604.8|146
1654843500000|2022-06-10 06:45:00|9625|9615|9621.8|9611.8|9625|9615|9615.8|9605.8|222
1654843800000|2022-06-10 06:50:00|9621.5|9611.5|9616.5|9606.5|9629.9|9616|9616|9606|208
1654844100000|2022-06-10 06:55:00|9616|9606|9615.4|9605.4|9619.1|9609.1|9613.6|9603.6|281
1654844400000|2022-06-10 07:00:00|9615.1|9605.1|9593.9|9583.9|9615.1|9605.1|9592.6|9582.6|249
1654844700000|2022-06-10 07:05:00|9593.6|9583.6|9597.4|9587.4|9604.1|9594.1|9592.1|9582.1|258
1654845000000|2022-06-10 07:10:00|9597.6|9587.6|9596.1|9586.1|9598.9|9588.9|9592.1|9582.1|267
1654845300000|2022-06-10 07:15:00|9596.4|9586.4|9590.6|9580.6|9599.1|9589.1|9589.6|9579.6|206
1654845600000|2022-06-10 07:20:00|9590.4|9580.4|9587.4|9577.4|9591.6|9581.6|9585.3|9575.3|195
1654845900000|2022-06-10 07:25:00|9587.1|9577.1|9581.9|9571.9|9592.9|9582.9|9580.4|9570.4|220
1654846200000|2022-06-10 07:30:00|9581.6|9571.6|9574.4|9564.4|9581.9|9571.9|9571.4|9561.4|189
1654846500000|2022-06-10 07:35:00|9573.4|9563.4|9581.1|9571.1|9584.1|9574.1|9572.4|9562.4|227
1654846800000|2022-06-10 07:40:00|9580.9|9570.9|9571.1|9561.1|9582.1|9572.1|9571.1|9561.1|140
1654847100000|2022-06-10 07:45:00|9570.9|9560.9|9568.1|9558.1|9573.4|9563.4|9563.4|9553.4|218
1654847400000|2022-06-10 07:50:00|9568.4|9558.4|9578.9|9568.9|9580.1|9570.1|9567.9|9557.9|225
1654847700000|2022-06-10 07:55:00|9579.1|9569.1|9576.9|9566.9|9582.9|9572.9|9576.4|9566.4|241
1654848000000|2022-06-10 08:00:00|9576.6|9566.6|9608.4|9598.4|9618.1|9608.1|9574.6|9564.6|369
1654848300000|2022-06-10 08:05:00|9608|9598|9616.1|9606.1|9619.1|9609.1|9607.3|9597.3|239
1654848600000|2022-06-10 08:10:00|9616.4|9606.4|9606.1|9596.1|9617.1|9607.1|9603.1|9593.1|248
1654848900000|2022-06-10 08:15:00|9606.4|9596.4|9604.4|9594.4|9613.6|9603.6|9604.4|9594.4|236
1654849200000|2022-06-10 08:20:00|9605.1|9595.1|9609.4|9599.4|9613.9|9603.9|9605.1|9595.1|132
1654849500000|2022-06-10 08:25:00|9609.1|9599.1|9606.9|9596.9|9611.6|9601.6|9600.1|9590.1|202
1654849800000|2022-06-10 08:30:00|9607.1|9597.1|9599.4|9589.4|9610.1|9600.1|9598.4|9588.4|189
1654850100000|2022-06-10 08:35:00|9599.1|9589.1|9598.4|9588.4|9602.1|9592.1|9592.4|9582.4|209
1654850400000|2022-06-10 08:40:00|9598.1|9588.1|9603.4|9593.4|9603.6|9593.6|9597.6|9587.6|154
1654850700000|2022-06-10 08:45:00|9603.1|9593.1|9605.6|9595.6|9609.6|9599.6|9603.1|9593.1|149
1654851000000|2022-06-10 08:50:00|9606.4|9596.4|9594.9|9584.9|9608.4|9598.4|9594.6|9584.6|174
1654851300000|2022-06-10 08:55:00|9593.9|9583.9|9592.9|9582.9|9595.1|9585.1|9592.1|9582.1|97
1654851600000|2022-06-10 09:00:00|9591.9|9581.9|9585.9|9575.9|9595.1|9585.1|9585.9|9575.9|130
1654851900000|2022-06-10 09:05:00|9585.6|9575.6|9580.9|9570.9|9585.6|9575.6|9575.9|9565.9|147
1654852200000|2022-06-10 09:10:00|9581.9|9571.9|9591.4|9581.4|9592.6|9582.6|9580.9|9570.9|130
1654852500000|2022-06-10 09:15:00|9591.6|9581.6|9579.6|9569.6|9591.6|9581.6|9579.6|9569.6|227
1654852800000|2022-06-10 09:20:00|9579.4|9569.4|9584.9|9574.9|9584.9|9574.9|9579.1|9569.1|153
1654853100000|2022-06-10 09:25:00|9584.6|9574.6|9588.1|9578.1|9590.1|9580.1|9583.1|9573.1|160
1654853400000|2022-06-10 09:30:00|9587.4|9577.4|9590.4|9580.4|9593.8|9583.8|9586.6|9576.6|154
1654853700000|2022-06-10 09:35:00|9590.6|9580.6|9595.4|9585.4|9597.6|9587.6|9589.6|9579.6|121
1654854000000|2022-06-10 09:40:00|9595.6|9585.6|9604.4|9594.4|9605.6|9595.6|9593.4|9583.4|185
1654854300000|2022-06-10 09:45:00|9604.1|9594.1|9593.6|9583.6|9604.1|9594.1|9591.4|9581.4|173
1654854600000|2022-06-10 09:50:00|9593.4|9583.4|9592.4|9582.4|9593.6|9583.6|9588.6|9578.6|200
1654854900000|2022-06-10 09:55:00|9592.6|9582.6|9587.4|9577.4|9592.6|9582.6|9586.6|9576.6|189
1654855200000|2022-06-10 10:00:00|9587.9|9577.9|9579.9|9569.9|9589.1|9579.1|9578.9|9568.9|131
1654855500000|2022-06-10 10:05:00|9579.6|9569.6|9577.9|9567.9|9580.4|9570.4|9568.1|9558.1|211
1654855800000|2022-06-10 10:10:00|9577.6|9567.6|9577.6|9567.6|9579.9|9569.9|9569.4|9559.4|182
1654856100000|2022-06-10 10:15:00|9577.4|9567.4|9579.9|9569.9|9580.9|9570.9|9576.9|9566.9|130
1654856400000|2022-06-10 10:20:00|9580.1|9570.1|9581.6|9571.6|9584.9|9574.9|9580.1|9570.1|142
1654856700000|2022-06-10 10:25:00|9581.1|9571.1|9581.1|9571.1|9582.1|9572.1|9572.1|9562.1|168
1654857000000|2022-06-10 10:30:00|9580.9|9570.9|9575.4|9565.4|9580.9|9570.9|9571.9|9561.9|155
1654857300000|2022-06-10 10:35:00|9575.6|9565.6|9573.6|9563.6|9578.1|9568.1|9573.4|9563.4|105
1654857600000|2022-06-10 10:40:00|9574.4|9564.4|9565.4|9555.4|9581.4|9571.4|9564.9|9554.9|128
1654857900000|2022-06-10 10:45:00|9565.1|9555.1|9558.6|9548.6|9567.9|9557.9|9555.9|9545.9|168
1654858200000|2022-06-10 10:50:00|9558.9|9548.9|9569.1|9559.1|9569.9|9559.9|9558.6|9548.6|179
1654858500000|2022-06-10 10:55:00|9568.9|9558.9|9572.6|9562.6|9574.1|9564.1|9567.4|9557.4|165
1654858800000|2022-06-10 11:00:00|9572.4|9562.4|9568.9|9558.9|9578.9|9568.9|9566.4|9556.4|219
1654859100000|2022-06-10 11:05:00|9569.1|9559.1|9568.1|9558.1|9570.1|9560.1|9565.6|9555.6|128
1654859400000|2022-06-10 11:10:00|9568.4|9558.4|9567.1|9557.1|9568.6|9558.6|9563.6|9553.6|149
1654859700000|2022-06-10 11:15:00|9567.4|9557.4|9562.4|9552.4|9567.6|9557.6|9561.1|9551.1|133
1654860000000|2022-06-10 11:20:00|9562.6|9552.6|9552.6|9542.6|9562.6|9552.6|9546.6|9536.6|201
1654860300000|2022-06-10 11:25:00|9552.9|9542.9|9559.6|9549.6|9563.8|9549.6|9548.9|9538.9|120
1654860600000|2022-06-10 11:30:00|9560.1|9550.1|9552.1|9542.1|9563.4|9553.4|9552.1|9542.1|183
1654860900000|2022-06-10 11:35:00|9551.9|9541.9|9530.8|9520.8|9553.4|9543.4|9527.4|9517.4|221
1654861200000|2022-06-10 11:40:00|9529.4|9519.4|9527.9|9517.9|9537.6|9527.6|9526|9516|243
1654861500000|2022-06-10 11:45:00|9527.6|9517.6|9527.4|9517.4|9531.6|9520.1|9523.9|9511.6|208
1654861800000|2022-06-10 11:50:00|9527.1|9517.1|9525.1|9515.1|9527.1|9517.1|9519.5|9509.5|159
1654862100000|2022-06-10 11:55:00|9525.4|9515.4|9525.6|9515.6|9527.4|9517.4|9516.1|9506.1|170
1654862400000|2022-06-10 12:00:00|9524.6|9514.6|9526.1|9516.1|9531.4|9521.4|9519.1|9509.1|336
1654862700000|2022-06-10 12:05:00|9526.4|9516.4|9537.9|9527.9|9539.6|9529.6|9526.1|9516.1|195
1654863000000|2022-06-10 12:10:00|9538.9|9528.9|9537.9|9527.9|9540.1|9530.1|9534.9|9524.9|239
1654863300000|2022-06-10 12:15:00|9537.6|9527.6|9542.6|9532.6|9544.1|9534.1|9536.9|9526.9|233
1654863600000|2022-06-10 12:20:00|9543.9|9533.9|9545.4|9535.4|9548.4|9538.4|9543.1|9533.1|288
1654863900000|2022-06-10 12:25:00|9545.6|9535.6|9547.6|9537.6|9554.1|9544.1|9544.9|9534.9|269
1654864200000|2022-06-10 12:30:00|9547.1|9537.1|9501|9491|9547.1|9537.1|9496|9486|749
1654864500000|2022-06-10 12:35:00|9500.6|9490.6|9531.6|9521.6|9531.6|9521.6|9498.4|9488.4|711
1654864800000|2022-06-10 12:40:00|9531.4|9521.4|9538.1|9528.1|9547.5|9537.5|9527.8|9517.8|674
1654865100000|2022-06-10 12:45:00|9536.4|9526.4|9530.1|9520.1|9543.4|9533.4|9529.1|9519.1|472
1654865400000|2022-06-10 12:50:00|9530.9|9520.9|9513.4|9503.4|9531.6|9521.6|9510.6|9500.6|466
1654865700000|2022-06-10 12:55:00|9513.1|9503.1|9529.1|9519.1|9529.4|9519.4|9505.9|9495.9|405
1654866000000|2022-06-10 13:00:00|9529.9|9519.9|9532.6|9522.6|9540.9|9530.9|9527.6|9517.6|590
1654866300000|2022-06-10 13:05:00|9532.4|9522.4|9518.6|9508.6|9532.9|9522.9|9516.4|9506.4|505
1654866600000|2022-06-10 13:10:00|9518.9|9508.9|9497.1|9487.1|9519.1|9509.1|9492.4|9482.4|384
1654866900000|2022-06-10 13:15:00|9497.6|9487.6|9483.9|9473.9|9502.6|9492.6|9481.4|9471.4|457
1654867200000|2022-06-10 13:20:00|9484.1|9474.1|9459.4|9449.4|9487.1|9477.1|9453.1|9443.1|487
1654867500000|2022-06-10 13:25:00|9459.6|9449.6|9453.6|9443.6|9463.4|9452.9|9448.1|9438.1|493
1654867800000|2022-06-10 13:30:00|9453.4|9443.4|9458.1|9448.1|9461.6|9451.6|9441.5|9431.5|687
1654868100000|2022-06-10 13:35:00|9458.4|9448.4|9455.9|9445.9|9465.6|9455.6|9450.6|9440.6|598
1654868400000|2022-06-10 13:40:00|9455.6|9445.6|9475.6|9465.6|9477.6|9467.6|9451.1|9441.1|560
1654868700000|2022-06-10 13:45:00|9475.1|9465.1|9461.6|9451.6|9476.4|9466.4|9458.1|9448.1|445
1654869000000|2022-06-10 13:50:00|9461.4|9451.4|9468.6|9458.6|9470.6|9460.6|9457.6|9447.6|406
1654869300000|2022-06-10 13:55:00|9468.4|9458.4|9465.6|9455.6|9468.4|9458.4|9460.1|9450.1|424
1654869600000|2022-06-10 14:00:00|9464.6|9454.6|9451.1|9441.1|9464.9|9454.9|9449.1|9439.1|511
1654869900000|2022-06-10 14:05:00|9450.9|9440.9|9448.9|9438.9|9453.4|9443.4|9444.4|9434.4|576
1654870200000|2022-06-10 14:10:00|9448.1|9438.1|9434.4|9424.4|9448.6|9438.6|9429|9419|574
1654870500000|2022-06-10 14:15:00|9435.1|9425.1|9424.9|9414.9|9437.1|9427.1|9421.6|9411.6|486
1654870800000|2022-06-10 14:20:00|9425.1|9415.1|9445.9|9435.9|9451.4|9441.4|9423.9|9413.9|401
1654871100000|2022-06-10 14:25:00|9445.4|9435.4|9457.9|9447.9|9466.1|9456.1|9444.6|9434.6|429
1654871400000|2022-06-10 14:30:00|9457.6|9447.6|9465.9|9455.9|9475.1|9465.1|9456.1|9446.1|531
1654871700000|2022-06-10 14:35:00|9465.1|9455.1|9468.9|9458.9|9475.1|9465.1|9463.9|9453.9|431
1654872000000|2022-06-10 14:40:00|9468.4|9458.4|9475.4|9465.4|9479.4|9469.4|9467.9|9457.9|430
1654872300000|2022-06-10 14:45:00|9475.1|9465.1|9480.9|9470.9|9487.6|9477.6|9474.4|9464.4|392
1654872600000|2022-06-10 14:50:00|9480.6|9470.6|9486.6|9476.6|9488.6|9478.6|9480.4|9470.4|470
1654872900000|2022-06-10 14:55:00|9487.4|9477.4|9474.9|9464.9|9487.6|9477.6|9473.4|9463.4|503
1654873200000|2022-06-10 15:00:00|9475.4|9465.4|9475.6|9465.6|9479.1|9469.1|9468.1|9458.1|400
1654873500000|2022-06-10 15:05:00|9475.4|9465.4|9469.6|9459.6|9478.4|9468.4|9466.4|9456.4|357
1654873800000|2022-06-10 15:10:00|9469.4|9459.4|9456.4|9446.4|9469.9|9459.9|9455.9|9445.9|359
1654874100000|2022-06-10 15:15:00|9455.9|9445.9|9476.4|9466.4|9476.9|9466.9|9455.6|9445.6|366
1654874400000|2022-06-10 15:20:00|9476.6|9466.6|9464.9|9454.9|9478.1|9468.1|9464.9|9454.9|387
1654874700000|2022-06-10 15:25:00|9465.4|9455.4|9461.1|9451.1|9465.4|9455.4|9453.6|9443.6|424
1654875000000|2022-06-10 15:30:00|9460.9|9450.9|9455.9|9445.9|9470.1|9460.1|9453.6|9443.6|390
1654875300000|2022-06-10 15:35:00|9456.1|9446.1|9447.9|9437.9|9457.1|9447.1|9447.9|9437.9|276
1654875600000|2022-06-10 15:40:00|9448.1|9438.1|9454.4|9444.4|9454.4|9444.4|9442.9|9430|309
1654875900000|2022-06-10 15:45:00|9454.1|9444.1|9448.1|9438.1|9456.4|9446.4|9447.1|9437.1|330
1654876200000|2022-06-10 15:50:00|9448.6|9438.6|9447.6|9437.6|9453.6|9443.6|9444.4|9434.4|327
1654876500000|2022-06-10 15:55:00|9447.4|9437.4|9450.1|9440.1|9454.9|9444.9|9446.4|9436.4|349
1654876800000|2022-06-10 16:00:00|9449.9|9439.9|9450.4|9440.4|9453.4|9443.4|9443.4|9433.4|306
1654877100000|2022-06-10 16:05:00|9450.6|9440.6|9453.1|9443.1|9464.1|9454.1|9449.6|9439.6|327
1654877400000|2022-06-10 16:10:00|9452.9|9442.9|9442.1|9432.1|9453.6|9443.6|9442.1|9432.1|324
1654877700000|2022-06-10 16:15:00|9441.9|9431.9|9451.9|9441.9|9454.4|9444.4|9439.4|9429.4|349
1654878000000|2022-06-10 16:20:00|9451.6|9441.6|9457.1|9447.1|9459.4|9449.4|9448.6|9438.6|299
1654878300000|2022-06-10 16:25:00|9456.9|9446.9|9466.6|9456.6|9466.6|9456.6|9454.9|9444.9|323
1654878600000|2022-06-10 16:30:00|9466.9|9456.9|9456.9|9446.9|9472.9|9462.9|9455.6|9445.6|356
1654878900000|2022-06-10 16:35:00|9457.1|9447.1|9457.6|9447.6|9458.1|9448.1|9451.4|9441.4|406
1654879200000|2022-06-10 16:40:00|9457.4|9447.4|9466.6|9456.6|9468.1|9458.1|9456.6|9446.6|185
1654879500000|2022-06-10 16:45:00|9467.1|9457.1|9459.1|9449.1|9468.9|9458.9|9458.9|9448.9|295
1654879800000|2022-06-10 16:50:00|9458.9|9448.9|9454.4|9444.4|9460.1|9450.1|9450.9|9440.9|320
1654880100000|2022-06-10 16:55:00|9453.9|9443.9|9458.4|9448.4|9459.8|9449.8|9445.9|9435.9|296
1655078400000|2022-06-13 00:00:00|9443.9|9421.9|9383.4|9373.4|9443.9|9421.9|9377.1|9367.1|73
1655078700000|2022-06-13 00:05:00|9383.5|9373.5|9374|9364|9384.5|9374.5|9368.4|9358|181
1655079000000|2022-06-13 00:10:00|9373.8|9363.8|9370.5|9360.5|9374|9364|9364.8|9354.8|125
1655079300000|2022-06-13 00:15:00|9370.3|9360.3|9367|9357|9370.5|9360.5|9362|9350.1|210
1655079600000|2022-06-13 00:20:00|9366.8|9356.8|9371.8|9361.8|9372|9362|9364.5|9354.5|139
1655079900000|2022-06-13 00:25:00|9371.5|9361.5|9372.8|9362.8|9379|9369|9371.3|9361.3|118
1655080200000|2022-06-13 00:30:00|9372.5|9362.5|9375|9365|9380|9367|9371|9360|106
1655080500000|2022-06-13 00:35:00|9374.8|9364.8|9376.5|9366.5|9379.8|9367.5|9370.8|9357.3|121
1655080800000|2022-06-13 00:40:00|9376.3|9366.3|9374.3|9364.3|9376.5|9366.5|9370.8|9360.8|139
1655081100000|2022-06-13 00:45:00|9374.8|9364.8|9378.3|9368.3|9378.5|9368.5|9371.5|9361.5|87
1655081400000|2022-06-13 00:50:00|9377.8|9367.8|9376.8|9366.8|9387.3|9377|9375.3|9365.3|135
1655081700000|2022-06-13 00:55:00|9376.3|9366.3|9383|9373|9383|9373|9376.3|9366.3|170
1655082000000|2022-06-13 01:00:00|9382|9372|9372|9362|9391.9|9381.9|9367|9357|552
1655082300000|2022-06-13 01:05:00|9372.3|9362.3|9370.3|9360.3|9379|9369|9365.5|9355.5|316
1655082600000|2022-06-13 01:10:00|9370|9360|9361.3|9351.3|9373.8|9363.8|9356.8|9346.8|325
1655082900000|2022-06-13 01:15:00|9361|9351|9358.3|9348.3|9367.8|9354|9352|9342|442
1655083200000|2022-06-13 01:20:00|9358.5|9348.5|9370|9360|9372.8|9360.3|9358.5|9344.9|268
1655083500000|2022-06-13 01:25:00|9369.8|9359.8|9374|9364|9379.1|9365.8|9367|9356.6|224
1655083800000|2022-06-13 01:30:00|9373.8|9363.8|9392.3|9382.3|9397.8|9385.3|9373.8|9363.8|231
1655084100000|2022-06-13 01:35:00|9392.5|9382.5|9387.5|9377.5|9398.3|9384.3|9385.8|9375.8|266
1655084400000|2022-06-13 01:40:00|9387.3|9377.3|9383.5|9373.5|9387.8|9377.8|9378|9365.1|309
1655084700000|2022-06-13 01:45:00|9383.8|9373.8|9384.8|9374.8|9388|9377.3|9375.5|9365|197
1655085000000|2022-06-13 01:50:00|9384.3|9374.3|9386.8|9376.8|9389.8|9379.8|9378.8|9365|271
1655085300000|2022-06-13 01:55:00|9387.3|9377.3|9388.3|9378.3|9394.3|9380.3|9382.5|9368|188
1655085600000|2022-06-13 02:00:00|9387.8|9377.8|9385.5|9375.5|9393.6|9383.6|9383.5|9369.5|219
1655085900000|2022-06-13 02:05:00|9386|9376|9379.8|9369.8|9393.8|9380.8|9379.8|9366.9|225
1655086200000|2022-06-13 02:10:00|9379.5|9369.5|9379.5|9369.5|9385|9374.3|9375.5|9364.4|136
1655086500000|2022-06-13 02:15:00|9378.8|9368.8|9375.5|9365.5|9378.8|9368.8|9371.8|9358.4|140
1655086800000|2022-06-13 02:20:00|9375|9365|9379.5|9369.5|9380.5|9370.5|9370.8|9360.8|123
1655087100000|2022-06-13 02:25:00|9380|9370|9381.5|9371.5|9382.8|9372.8|9376.3|9366.3|183
1655087400000|2022-06-13 02:30:00|9381.3|9371.3|9387.5|9377.5|9392.8|9380.3|9381.3|9371.3|197
1655087700000|2022-06-13 02:35:00|9387.3|9377.3|9397.8|9387.8|9400|9390|9383.8|9370.5|200
1655088000000|2022-06-13 02:40:00|9397.5|9387.5|9398|9388|9400.3|9390.3|9392.3|9382.3|135
1655088300000|2022-06-13 02:45:00|9397.8|9387.8|9398.8|9388.8|9399|9389|9392.3|9382.3|150
1655088600000|2022-06-13 02:50:00|9398.5|9388.5|9403.5|9393.5|9408|9394|9397.8|9387.6|185
1655088900000|2022-06-13 02:55:00|9403.3|9393.3|9400.8|9390.8|9404.8|9394.8|9399.8|9389.8|164
1655089200000|2022-06-13 03:00:00|9401|9391|9400.5|9390.5|9404.4|9391.9|9394.8|9384.1|159
1655089500000|2022-06-13 03:05:00|9400.3|9390.3|9401.3|9391.3|9410.5|9397.5|9400|9387.8|116
1655089800000|2022-06-13 03:10:00|9402.3|9392.3|9409.5|9399.5|9413.4|9399.5|9401.8|9389.8|115
1655090100000|2022-06-13 03:15:00|9408.8|9398.8|9408.5|9398.5|9413.8|9402.3|9406.3|9393.8|131
1655090400000|2022-06-13 03:20:00|9408.3|9398.3|9410.5|9400.5|9417.9|9404|9407.5|9397.5|106
1655090700000|2022-06-13 03:25:00|9410.3|9400.3|9406.8|9396.8|9410.3|9400.3|9405.5|9395.5|89
1655091000000|2022-06-13 03:30:00|9407.8|9397.8|9408|9398|9417.8|9403.1|9407|9394.8|98
1655091300000|2022-06-13 03:35:00|9407.8|9397.8|9412|9402|9417.5|9403.5|9407.5|9395.9|89
1655091600000|2022-06-13 03:40:00|9411.3|9401.3|9408.3|9398.3|9412.8|9401.3|9405.3|9392.5|68
1655091900000|2022-06-13 03:45:00|9408.5|9398.5|9408.8|9398.8|9410|9400|9404.3|9394.3|116
1655092200000|2022-06-13 03:50:00|9409.3|9399.3|9399.8|9389.8|9409.9|9399.3|9399.5|9389.5|47
1655092500000|2022-06-13 03:55:00|9400|9390|9397|9387|9400|9390|9397|9387|55
1655092800000|2022-06-13 04:00:00|9396.5|9386.5|9398.5|9388.5|9399|9389|9396|9386|31
1655093100000|2022-06-13 04:05:00|9398.8|9388.8|9397.8|9387.8|9400|9390|9397|9387|73
1655093400000|2022-06-13 04:10:00|9397.3|9387.3|9396|9386|9397.3|9387.3|9395.3|9385.3|76
1655093700000|2022-06-13 04:15:00|9395.8|9385.8|9399|9389|9399.8|9389.8|9394.8|9384.8|55
1655094000000|2022-06-13 04:20:00|9398.8|9388.8|9391|9381|9399.9|9388.8|9390.8|9378.8|26
1655094300000|2022-06-13 04:25:00|9390.5|9380.5|9378.5|9368.5|9390.8|9380.8|9378.3|9368.3|60
1655094600000|2022-06-13 04:30:00|9378.3|9368.3|9369.8|9359.8|9378.3|9368.3|9362.8|9352.1|104
1655094900000|2022-06-13 04:35:00|9370|9360|9367.8|9357.8|9376.3|9364.8|9367.5|9356|108
1655095200000|2022-06-13 04:40:00|9367.5|9357.5|9367.3|9357.3|9368.3|9358.3|9360.5|9350.5|94
1655095500000|2022-06-13 04:45:00|9366.8|9356.8|9369.8|9359.8|9371.8|9361.8|9366|9356|75
1655095800000|2022-06-13 04:50:00|9369|9359|9370.3|9360.3|9370.8|9360.8|9366.5|9356.5|111
1655096100000|2022-06-13 04:55:00|9370.5|9360.5|9377.5|9367.5|9378|9368|9369.3|9359.3|116
1655096400000|2022-06-13 05:00:00|9377.3|9367.3|9374.8|9364.8|9377.8|9367.3|9364.3|9354.3|150
1655096700000|2022-06-13 05:05:00|9374.5|9364.5|9370.3|9360.3|9374.5|9364.5|9366.8|9356.8|219
1655097000000|2022-06-13 05:10:00|9370|9360|9379.3|9369.3|9379.3|9369.3|9368.3|9358.3|107
1655097300000|2022-06-13 05:15:00|9378.8|9368.8|9378.8|9368.8|9385.3|9375.3|9373.3|9363.3|168
1655097600000|2022-06-13 05:20:00|9379|9369|9375.8|9365.8|9383.3|9373.3|9369.3|9359.3|182
1655097900000|2022-06-13 05:25:00|9376.3|9366.3|9384|9374|9386.3|9376.3|9373|9363|182
1655098200000|2022-06-13 05:30:00|9383.8|9373.8|9387|9377|9390.5|9380.5|9379.5|9369.5|263
1655098500000|2022-06-13 05:35:00|9386.8|9376.8|9389.3|9379.3|9395.8|9381.1|9380.5|9370.5|184
1655098800000|2022-06-13 05:40:00|9389.8|9379.8|9381.5|9371.5|9393|9382.5|9381.5|9370.3|151
1655099100000|2022-06-13 05:45:00|9381.3|9371.3|9380.5|9370.5|9386|9376|9377.5|9362|204
1655099400000|2022-06-13 05:50:00|9380.3|9370.3|9380.5|9370.5|9383.5|9373.5|9378.3|9368.3|134
1655099700000|2022-06-13 05:55:00|9381|9371|9385|9375|9394.5|9380.3|9381|9367.3|158
1655100000000|2022-06-13 06:00:00|9384.8|9374.8|9375.3|9365.3|9388.5|9376.5|9373.8|9360.4|161
1655100300000|2022-06-13 06:05:00|9375.5|9365.5|9373.5|9363.5|9380.8|9369.3|9372.8|9359|156
1655100600000|2022-06-13 06:10:00|9373.3|9363.3|9363.8|9353.8|9374.4|9364.3|9363|9349.3|128
1655100900000|2022-06-13 06:15:00|9364|9354|9359.3|9349.3|9364.3|9354.3|9353.5|9340|241
1655101200000|2022-06-13 06:20:00|9359|9349|9372|9362|9375.4|9362|9357|9347|163
1655101500000|2022-06-13 06:25:00|9371.8|9361.8|9377.8|9367.8|9383|9373|9371|9360.4|237
1655101800000|2022-06-13 06:30:00|9378|9368|9369.8|9359.8|9378.5|9368.5|9368.3|9358.3|279
1655102100000|2022-06-13 06:35:00|9370|9360|9373.8|9363.8|9380|9370|9369|9355.8|288
1655102400000|2022-06-13 06:40:00|9374|9364|9379|9369|9385.5|9372|9371.3|9359.8|197
1655102700000|2022-06-13 06:45:00|9378.8|9368.8|9372.5|9362.5|9382.3|9372.3|9368|9355.4|225
1655103000000|2022-06-13 06:50:00|9372.8|9362.8|9379.3|9369.3|9386.8|9371.8|9370.3|9360.3|208
1655103300000|2022-06-13 06:55:00|9379.5|9369.5|9370.6|9360.6|9382.1|9372.1|9369.6|9359.6|283
1655103600000|2022-06-13 07:00:00|9370.9|9360.9|9375.1|9365.1|9375.6|9365.6|9357.9|9347.9|220
1655103900000|2022-06-13 07:05:00|9375.4|9365.4|9386.4|9376.4|9400.6|9390.6|9371.9|9361.9|279
1655104200000|2022-06-13 07:10:00|9386.6|9376.6|9381.9|9371.9|9390.6|9380.6|9380.6|9370.6|217
1655104500000|2022-06-13 07:15:00|9381.6|9371.6|9364.6|9354.6|9385.6|9375.6|9363.9|9353.9|179
1655104800000|2022-06-13 07:20:00|9364.4|9354.4|9342.9|9332.9|9364.4|9354.4|9336.9|9326.9|257
1655105100000|2022-06-13 07:25:00|9342.6|9332.6|9337.1|9327.1|9349.3|9339.3|9336.4|9326.4|281
1655105400000|2022-06-13 07:30:00|9337|9327|9357.1|9347.1|9357.1|9347.1|9334.9|9324.9|258
1655105700000|2022-06-13 07:35:00|9357.4|9347.4|9341.6|9331.6|9361.9|9351.9|9338.6|9328.6|326
1655106000000|2022-06-13 07:40:00|9341.4|9331.4|9330.4|9320.4|9345.6|9335.6|9330.4|9320.4|230
1655106300000|2022-06-13 07:45:00|9330.1|9320.1|9323.3|9313.3|9330.9|9320.9|9317.1|9307.1|185
1655106600000|2022-06-13 07:50:00|9323.1|9313.1|9325.4|9315.4|9330.6|9320.6|9320.6|9310.6|287
1655106900000|2022-06-13 07:55:00|9324.9|9314.9|9313.9|9303.9|9330.4|9320.4|9310.1|9300.1|209
1655107200000|2022-06-13 08:00:00|9314.1|9304.1|9305.6|9295.6|9314.4|9304.4|9303.9|9293.9|186
1655107500000|2022-06-13 08:05:00|9305.4|9295.4|9318.6|9308.6|9320.9|9310.9|9304.6|9294.6|222
1655107800000|2022-06-13 08:10:00|9318.4|9308.4|9319.1|9309.1|9327.1|9317.1|9316.1|9306.1|203
1655108100000|2022-06-13 08:15:00|9319.6|9309.6|9308.1|9298.1|9323.5|9313.5|9299.6|9289.6|242
1655108400000|2022-06-13 08:20:00|9308.4|9298.4|9302.4|9292.4|9311.1|9301.1|9298.4|9288.4|274
1655108700000|2022-06-13 08:25:00|9302.1|9292.1|9305.9|9295.9|9311.1|9301.1|9298.9|9288.9|272
1655109000000|2022-06-13 08:30:00|9305.4|9295.4|9305.4|9295.4|9315.9|9305.9|9301.4|9291.4|185
1655109300000|2022-06-13 08:35:00|9304.9|9294.9|9285.1|9275.1|9306.1|9296.1|9282.1|9272.1|210
1655109600000|2022-06-13 08:40:00|9285.4|9275.4|9296.1|9286.1|9296.1|9286.1|9283.1|9273.1|224
1655109900000|2022-06-13 08:45:00|9295.6|9285.6|9296.8|9286.8|9300.6|9290.6|9290.4|9280.4|262
1655110200000|2022-06-13 08:50:00|9297|9287|9298.1|9288.1|9310.8|9296.5|9295.4|9285.4|161
1655110500000|2022-06-13 08:55:00|9298.4|9288.4|9294.1|9284.1|9301.1|9291.1|9291.1|9281.1|238
1655110800000|2022-06-13 09:00:00|9293.9|9283.9|9302.6|9292.6|9306.9|9296.9|9290.6|9280.6|341
1655111100000|2022-06-13 09:05:00|9302.9|9292.9|9299.1|9289.1|9303.4|9293.4|9294.6|9284.6|187
1655111400000|2022-06-13 09:10:00|9299.4|9289.4|9295.6|9285.6|9301.6|9291.6|9295.1|9285.1|191
1655111700000|2022-06-13 09:15:00|9295.4|9285.4|9293.6|9283.6|9298.1|9288.1|9290.4|9280.4|203
1655112000000|2022-06-13 09:20:00|9294.6|9284.6|9290.9|9280.9|9308.1|9298.1|9290.6|9280.6|308
1655112300000|2022-06-13 09:25:00|9291.1|9281.1|9290.4|9280.4|9295.4|9285.4|9288.4|9278.4|169
1655112600000|2022-06-13 09:30:00|9290.6|9280.6|9297.4|9287.4|9297.4|9287.4|9288.6|9278.6|185
1655112900000|2022-06-13 09:35:00|9297.6|9287.6|9289.1|9279.1|9300.6|9290.6|9288.9|9278.9|227
1655113200000|2022-06-13 09:40:00|9288.9|9278.9|9281.9|9271.9|9291.6|9281.6|9281.9|9271.9|303
1655113500000|2022-06-13 09:45:00|9281.6|9271.6|9290.6|9280.6|9292.1|9282.1|9276.6|9266.6|229
1655113800000|2022-06-13 09:50:00|9290.4|9280.4|9284.1|9274.1|9291.6|9281.6|9280.6|9270.6|246
1655114100000|2022-06-13 09:55:00|9284.4|9274.4|9282.9|9272.9|9288.6|9278.6|9281.1|9271.1|236
1655114400000|2022-06-13 10:00:00|9282.6|9272.6|9285.6|9275.6|9288.4|9278.4|9280.9|9270.9|258
1655114700000|2022-06-13 10:05:00|9285.4|9275.4|9295.4|9285.4|9295.4|9285.4|9283.9|9273.9|236
1655115000000|2022-06-13 10:10:00|9295.6|9285.6|9298.6|9288.6|9300.1|9290.1|9291.6|9281.6|229
1655115300000|2022-06-13 10:15:00|9298.9|9288.9|9294.9|9284.9|9298.9|9288.9|9293.9|9283.9|213
1655115600000|2022-06-13 10:20:00|9294.6|9284.6|9277.6|9267.6|9296.6|9286.6|9277.1|9267.1|232
1655115900000|2022-06-13 10:25:00|9277.4|9267.4|9268.6|9258.6|9277.4|9267.4|9265.4|9255.4|318
1655116200000|2022-06-13 10:30:00|9267.9|9257.9|9273.6|9263.6|9277.4|9267.4|9265.6|9255.6|254
1655116500000|2022-06-13 10:35:00|9273.4|9263.4|9288.6|9278.6|9288.8|9278.8|9272.9|9262.9|281
1655116800000|2022-06-13 10:40:00|9289|9279|9304.1|9294.1|9304.1|9294.1|9288.9|9278.9|195
1655117100000|2022-06-13 10:45:00|9303.9|9293.9|9302.9|9292.9|9304.4|9294.4|9297.6|9287.6|192
1655117400000|2022-06-13 10:50:00|9302.6|9292.6|9302.6|9292.6|9305.6|9295.6|9297.9|9287.9|203
1655117700000|2022-06-13 10:55:00|9302.4|9292.4|9299.1|9289.1|9307.4|9297.4|9295.6|9285.6|246
1655118000000|2022-06-13 11:00:00|9299.4|9289.4|9307.4|9297.4|9307.6|9297.6|9297.4|9287.4|292
1655118300000|2022-06-13 11:05:00|9307.1|9297.1|9298.9|9288.9|9307.4|9297.4|9297.4|9287.4|235
1655118600000|2022-06-13 11:10:00|9298.6|9288.6|9300.6|9290.6|9308.6|9298.6|9298.6|9288.6|264
1655118900000|2022-06-13 11:15:00|9300.4|9290.4|9286.9|9276.9|9303.1|9293.1|9286.6|9276.6|177
1655119200000|2022-06-13 11:20:00|9286.6|9276.6|9292.1|9282.1|9298.1|9288.1|9286.6|9276.6|151
1655119500000|2022-06-13 11:25:00|9292.4|9282.4|9292.4|9282.4|9296.9|9286.9|9287.6|9277.6|204
1655119800000|2022-06-13 11:30:00|9292.1|9282.1|9290.4|9280.4|9303.9|9293.9|9289.6|9279.6|281
1655120100000|2022-06-13 11:35:00|9290.1|9280.1|9296.9|9286.9|9297.1|9287.1|9286.1|9276.1|259
1655120400000|2022-06-13 11:40:00|9297.1|9287.1|9287.1|9277.1|9297.1|9287.1|9286.4|9276.4|201
1655120700000|2022-06-13 11:45:00|9286.9|9276.9|9292.1|9282.1|9296.1|9286.1|9286.6|9276.6|230
1655121000000|2022-06-13 11:50:00|9291.9|9281.9|9294.4|9284.4|9296.9|9286.9|9290.1|9280.1|262
1655121300000|2022-06-13 11:55:00|9294.6|9284.6|9279.6|9269.6|9297.1|9287.1|9272.6|9262.6|231
1655121600000|2022-06-13 12:00:00|9279.1|9269.1|9292.6|9282.6|9295.1|9285.1|9276.9|9266.9|331
1655121900000|2022-06-13 12:05:00|9292.4|9282.4|9279.9|9269.9|9295.9|9285.9|9278.4|9268.4|267
1655122200000|2022-06-13 12:10:00|9280.1|9270.1|9284.1|9274.1|9291.1|9281.1|9276.6|9266.6|323
1655122500000|2022-06-13 12:15:00|9284.4|9274.4|9269.4|9259.4|9290.4|9280.4|9266.8|9256.8|325
1655122800000|2022-06-13 12:20:00|9268.6|9258.6|9277.4|9267.4|9278.1|9268.1|9261.4|9251.4|358
1655123100000|2022-06-13 12:25:00|9277.6|9267.6|9285.9|9275.9|9286.1|9276.1|9277.4|9267.4|333
1655123400000|2022-06-13 12:30:00|9286.1|9276.1|9283.1|9273.1|9291.4|9281.4|9280.6|9270.6|328
1655123700000|2022-06-13 12:35:00|9283.6|9273.6|9287.1|9277.1|9294.6|9284.6|9278.6|9268.6|339
1655124000000|2022-06-13 12:40:00|9286.6|9276.6|9279.6|9269.6|9291.9|9281.9|9279.6|9269.6|268
1655124300000|2022-06-13 12:45:00|9280.6|9270.6|9279.1|9269.1|9282.1|9272.1|9273.1|9263.1|258
1655124600000|2022-06-13 12:50:00|9278.4|9268.4|9280.9|9270.9|9288.1|9278.1|9276.9|9266.9|296
1655124900000|2022-06-13 12:55:00|9281.4|9271.4|9301.6|9291.6|9306.1|9296.1|9278.9|9268.9|313
1655125200000|2022-06-13 13:00:00|9302.4|9292.4|9294.6|9284.6|9312.1|9302.1|9290.5|9280.5|618
1655125500000|2022-06-13 13:05:00|9294.4|9284.4|9303.9|9293.9|9304.9|9294.9|9290.9|9280.9|347
1655125800000|2022-06-13 13:10:00|9303.6|9293.6|9321.1|9311.1|9321.6|9311.6|9296.9|9286.9|223
1655126100000|2022-06-13 13:15:00|9320.6|9310.6|9316.1|9306.1|9321.9|9311.9|9304.1|9294.1|336
1655126400000|2022-06-13 13:20:00|9315.9|9305.9|9304.1|9294.1|9321.1|9311.1|9301.1|9291.1|332
1655126700000|2022-06-13 13:25:00|9303.4|9293.4|9303.4|9293.4|9309.9|9299.9|9298.4|9288.4|249
1655127000000|2022-06-13 13:30:00|9303.1|9293.1|9315.4|9305.4|9323.4|9313.4|9302.4|9292.4|466
1655127300000|2022-06-13 13:35:00|9314|9304|9295.9|9285.9|9315.1|9305.1|9295.4|9285.4|376
1655127600000|2022-06-13 13:40:00|9296.1|9286.1|9299.9|9289.9|9303.1|9293.1|9292.9|9282.9|509
1655127900000|2022-06-13 13:45:00|9299.6|9289.6|9298.9|9288.9|9311.1|9301.1|9297.1|9287.1|468
1655128200000|2022-06-13 13:50:00|9299.4|9289.4|9302.6|9292.6|9309.4|9299.4|9298.4|9288.4|479
1655128500000|2022-06-13 13:55:00|9302.4|9292.4|9291.1|9281.1|9302.9|9292.9|9289.9|9279.9|402
1655128800000|2022-06-13 14:00:00|9290.9|9280.9|9279.9|9269.9|9290.9|9280.9|9278.1|9268.1|457
1655129100000|2022-06-13 14:05:00|9280.1|9270.1|9276.6|9266.6|9285.1|9275.1|9275.6|9265.6|485
1655129400000|2022-06-13 14:10:00|9276.1|9266.1|9266.9|9256.9|9280.9|9270.9|9263.9|9253.9|394
1655129700000|2022-06-13 14:15:00|9267.1|9257.1|9262.4|9252.4|9269.1|9259.1|9261.6|9251.6|361
1655130000000|2022-06-13 14:20:00|9262.6|9252.6|9268.9|9258.9|9274.6|9264.6|9261.9|9251.9|273
1655130300000|2022-06-13 14:25:00|9269.1|9259.1|9271.6|9261.6|9271.9|9261.9|9258.9|9248.9|383
1655130600000|2022-06-13 14:30:00|9271.4|9261.4|9270.6|9260.6|9274.1|9264.1|9264.4|9254.4|278
1655130900000|2022-06-13 14:35:00|9270.9|9260.9|9260.4|9250.4|9273.6|9263.6|9259.6|9249.6|302
1655131200000|2022-06-13 14:40:00|9259.6|9249.6|9253.6|9243.6|9263.1|9253.1|9252.9|9242.9|254
1655131500000|2022-06-13 14:45:00|9253.9|9243.9|9241.9|9231.9|9255.1|9245.1|9241.9|9231.9|395
1655131800000|2022-06-13 14:50:00|9241.6|9231.6|9242.6|9232.6|9247.1|9237.1|9240|9230|412
1655132100000|2022-06-13 14:55:00|9243.9|9233.9|9244.9|9234.9|9249.4|9239.4|9240.1|9230.1|420
1655132400000|2022-06-13 15:00:00|9243.9|9233.9|9241.4|9231.4|9247.6|9237.6|9240.9|9230.9|435
1655132700000|2022-06-13 15:05:00|9241.6|9231.6|9244.4|9234.4|9248.3|9238.3|9234.1|9224.1|362
1655133000000|2022-06-13 15:10:00|9244.1|9234.1|9257.1|9247.1|9261.1|9251.1|9240.4|9230.4|351
1655133300000|2022-06-13 15:15:00|9256.6|9246.6|9266.6|9256.6|9272.9|9262.9|9256.4|9246.4|404
1655133600000|2022-06-13 15:20:00|9266.1|9256.1|9278.9|9268.9|9279.1|9269.1|9262.6|9252.6|290
1655133900000|2022-06-13 15:25:00|9279.1|9269.1|9279.9|9269.9|9284.9|9274.9|9278.6|9268.6|205
1655134200000|2022-06-13 15:30:00|9280.1|9270.1|9269.1|9259.1|9283.4|9273.4|9268.4|9258.4|367
1655134500000|2022-06-13 15:35:00|9268.6|9258.6|9285.9|9275.9|9290.4|9280.4|9268.4|9258.4|434
1655134800000|2022-06-13 15:40:00|9286.1|9276.1|9295.1|9285.1|9298.9|9288.9|9283.8|9273.8|444
1655135100000|2022-06-13 15:45:00|9295.4|9285.4|9310.6|9300.6|9310.9|9300.9|9290.3|9278.5|344
1655135400000|2022-06-13 15:50:00|9310.4|9300.4|9301.1|9291.1|9311.4|9301.4|9298.1|9288.1|414
1655135700000|2022-06-13 15:55:00|9301.9|9291.9|9315.9|9305.9|9321.4|9311.4|9301.4|9291.4|374
1655136000000|2022-06-13 16:00:00|9316.1|9306.1|9328.9|9318.9|9336.9|9326.9|9316.1|9306.1|504
1655136300000|2022-06-13 16:05:00|9329.4|9319.4|9334.4|9324.4|9341.6|9331.6|9329.4|9319.4|406
1655136600000|2022-06-13 16:10:00|9334.9|9324.9|9348.1|9338.1|9351.4|9341.4|9333.4|9323.4|525
1655136900000|2022-06-13 16:15:00|9352.4|9342.4|9353.1|9343.1|9361.9|9346.6|9342.1|9332.1|475
1655137200000|2022-06-13 16:20:00|9353.4|9343.4|9350.6|9340.6|9358.4|9348.4|9350.1|9340.1|385
1655137500000|2022-06-13 16:25:00|9350.4|9340.4|9349.4|9339.4|9355.6|9345.6|9347.1|9337.1|438
1655137800000|2022-06-13 16:30:00|9349.1|9339.1|9353.4|9343.4|9357.6|9347.6|9346.4|9336.4|385
1655138100000|2022-06-13 16:35:00|9353.1|9343.1|9356.9|9346.9|9364.4|9354.4|9352.1|9342.1|384
1655138400000|2022-06-13 16:40:00|9356.6|9346.6|9338.1|9328.1|9357.9|9347.9|9333.4|9323.4|357
1655138700000|2022-06-13 16:45:00|9338.6|9328.6|9330.6|9320.6|9339.1|9329.1|9327.4|9317.4|336
1655139000000|2022-06-13 16:50:00|9330.4|9320.4|9330.9|9320.9|9337.9|9327.9|9328.9|9318.9|366
1655139300000|2022-06-13 16:55:00|9331.1|9321.1|9317|9307|9333.6|9323.6|9316|9306|422
1655164800000|2022-06-14 00:00:00|9313.9|9293.9|9303.5|9293.5|9317.1|9300.6|9301|9285.6|145
1655165100000|2022-06-14 00:05:00|9303.8|9293.8|9323|9313|9323|9313|9302|9292|237
1655165400000|2022-06-14 00:10:00|9324.1|9314.1|9323|9313|9332.1|9322.1|9320.4|9310.4|207
1655165700000|2022-06-14 00:15:00|9322.8|9312.8|9312.5|9302.5|9325|9315|9310.3|9300.3|208
1655166000000|2022-06-14 00:20:00|9312.3|9302.3|9323|9313|9324|9313.3|9311.8|9301.8|255
1655166300000|2022-06-14 00:25:00|9323.3|9313.3|9327|9317|9329.4|9317.3|9320|9309.4|225
1655166600000|2022-06-14 00:30:00|9326.5|9316.5|9327|9317|9332.5|9322.5|9323.8|9313.8|238
1655166900000|2022-06-14 00:35:00|9327.3|9317.3|9331|9321|9332|9322|9326|9316|192
1655167200000|2022-06-14 00:40:00|9331.3|9321.3|9337.5|9327.5|9337.5|9327.5|9331|9321|182
1655167500000|2022-06-14 00:45:00|9337.8|9327.8|9327|9317|9339.3|9329.3|9325.8|9312.4|289
1655167800000|2022-06-14 00:50:00|9326.8|9316.8|9328.8|9318.8|9331.3|9321.3|9322.8|9312.8|191
1655168100000|2022-06-14 00:55:00|9329.3|9319.3|9327|9317|9334.5|9320.3|9324|9313.6|200
1655168400000|2022-06-14 01:00:00|9327.5|9317.5|9328.8|9318.8|9336|9326|9323.5|9313.5|481
1655168700000|2022-06-14 01:05:00|9329|9319|9310|9300|9329.5|9319.5|9308.8|9298.8|315
1655169000000|2022-06-14 01:10:00|9309.8|9299.8|9300|9290|9309.8|9299.8|9297|9287|372
1655169300000|2022-06-14 01:15:00|9299.8|9289.8|9294.3|9284.3|9300.5|9290.5|9290.8|9280.8|311
1655169600000|2022-06-14 01:20:00|9294.8|9284.8|9304|9294|9305.9|9294.3|9294.3|9284.3|514
1655169900000|2022-06-14 01:25:00|9304.3|9294.3|9310.3|9300.3|9321.1|9306.5|9301.5|9291.5|514
1655170200000|2022-06-14 01:30:00|9310|9300|9315.5|9305.5|9317.3|9307.3|9299.3|9289.3|436
1655170500000|2022-06-14 01:35:00|9315.3|9305.3|9318.8|9308.8|9325.5|9310.8|9313.3|9301.6|283
1655170800000|2022-06-14 01:40:00|9319|9309|9319.5|9309.5|9326.5|9313.8|9316|9306|266
1655171100000|2022-06-14 01:45:00|9319|9309|9314.5|9304.5|9319|9309|9308.5|9298.5|339
1655171400000|2022-06-14 01:50:00|9314.3|9304.3|9313.8|9303.8|9319.9|9308|9311.3|9297.8|263
1655171700000|2022-06-14 01:55:00|9313.5|9303.5|9302|9292|9313.5|9303.5|9299.3|9289.3|276
1655172000000|2022-06-14 02:00:00|9301.3|9291.3|9300.3|9290.3|9308.8|9298.8|9299.8|9289.8|331
1655172300000|2022-06-14 02:05:00|9300|9290|9306.8|9296.8|9308.3|9298.3|9299.3|9289.3|341
1655172600000|2022-06-14 02:10:00|9306.5|9296.5|9306.8|9296.8|9312.8|9298.5|9303.5|9292.8|281
1655172900000|2022-06-14 02:15:00|9306.5|9296.5|9300.8|9290.8|9307.5|9297.5|9299|9289|184
1655173200000|2022-06-14 02:20:00|9300.5|9290.5|9302.8|9292.8|9303.5|9293.5|9299.5|9289.5|174
1655173500000|2022-06-14 02:25:00|9303|9293|9300.8|9290.8|9308|9298|9299.5|9289.5|232
1655173800000|2022-06-14 02:30:00|9300.3|9290.3|9316.5|9306.5|9318.3|9308.3|9300.3|9290.3|225
1655174100000|2022-06-14 02:35:00|9316.8|9306.8|9313.8|9303.8|9320.3|9310.3|9313.3|9303.3|183
1655174400000|2022-06-14 02:40:00|9314|9304|9313.8|9303.8|9316.8|9306.8|9312|9302|183
1655174700000|2022-06-14 02:45:00|9314|9304|9313.5|9303.5|9315.3|9305.3|9311.3|9301.3|191
1655175000000|2022-06-14 02:50:00|9313.3|9303.3|9322.5|9312.5|9322.8|9312.8|9313|9303|207
1655175300000|2022-06-14 02:55:00|9322.8|9312.8|9324|9314|9326.8|9316.8|9317.3|9307.3|247
1655175600000|2022-06-14 03:00:00|9323.8|9313.8|9333|9323|9333|9323|9319.3|9309.3|184
1655175900000|2022-06-14 03:05:00|9333.3|9323.3|9331.3|9321.3|9336.8|9326.8|9330.8|9320.8|166
1655176200000|2022-06-14 03:10:00|9331.8|9321.8|9326.3|9316.3|9336.3|9326.3|9325.5|9315.5|172
1655176500000|2022-06-14 03:15:00|9326.5|9316.5|9324.8|9314.8|9326.5|9316.5|9318.5|9308.5|149
1655176800000|2022-06-14 03:20:00|9324.5|9314.5|9326.5|9316.5|9329.8|9319.8|9324|9309.4|224
1655177100000|2022-06-14 03:25:00|9326.8|9316.8|9328|9318|9334.8|9324.8|9325.8|9315.8|239
1655177400000|2022-06-14 03:30:00|9328.5|9318.5|9323.3|9313.3|9329.8|9319.8|9319.3|9309.3|159
1655177700000|2022-06-14 03:35:00|9323|9313|9322|9312|9325.3|9315.3|9319.3|9309.3|157
1655178000000|2022-06-14 03:40:00|9321.5|9311.5|9317.5|9307.5|9321.5|9311.5|9317|9307|96
1655178300000|2022-06-14 03:45:00|9317.8|9307.8|9326|9316|9328|9318|9316.5|9306.5|144
1655178600000|2022-06-14 03:50:00|9325.8|9315.8|9325.8|9315.8|9327|9317|9320.3|9305.4|176
1655178900000|2022-06-14 03:55:00|9326|9316|9322.8|9312.8|9326|9316|9321.3|9311.3|139
1655179200000|2022-06-14 04:00:00|9323|9313|9343.5|9333.5|9346.3|9336.3|9322.5|9312.5|195
1655179500000|2022-06-14 04:05:00|9343.3|9333.3|9339|9329|9344.5|9334.5|9336.5|9323.8|156
1655179800000|2022-06-14 04:10:00|9338.8|9328.8|9340|9330|9341|9331|9336.5|9326.5|154
1655180100000|2022-06-14 04:15:00|9340.3|9330.3|9340|9330|9343.5|9333.5|9339.5|9329.5|120
1655180400000|2022-06-14 04:20:00|9339.8|9329.8|9338.8|9328.8|9340|9330|9336.8|9326.8|120
1655180700000|2022-06-14 04:25:00|9339.3|9329.3|9338.5|9328.5|9340.3|9330.3|9333|9323|99
1655181000000|2022-06-14 04:30:00|9338.3|9328.3|9337.3|9327.3|9338.5|9328.5|9329.8|9319.8|200
1655181300000|2022-06-14 04:35:00|9338|9328|9330.3|9320.3|9338|9328|9329.5|9319.5|146
1655181600000|2022-06-14 04:40:00|9330|9320|9327.3|9317.3|9335.8|9323|9326.5|9315|105
1655181900000|2022-06-14 04:45:00|9327|9317|9322|9312|9327.8|9317.8|9322|9312|135
1655182200000|2022-06-14 04:50:00|9321.8|9311.8|9324.5|9314.5|9325|9315|9318.8|9308.8|145
1655182500000|2022-06-14 04:55:00|9325.8|9315.8|9327.3|9317.3|9330.5|9318.3|9322|9310.5|110
1655182800000|2022-06-14 05:00:00|9327|9317|9333.5|9323.5|9335|9325|9323.3|9313.3|192
1655183100000|2022-06-14 05:05:00|9333|9323|9335.3|9325.3|9347|9337|9333|9323|175
1655183400000|2022-06-14 05:10:00|9335|9325|9337.3|9327.3|9340|9330|9330|9320|145
1655183700000|2022-06-14 05:15:00|9337.5|9327.5|9336.8|9326.8|9337.8|9327.8|9328.5|9318.5|185
1655184000000|2022-06-14 05:20:00|9337|9327|9324.5|9314.5|9337.8|9327.8|9324.5|9314.5|152
1655184300000|2022-06-14 05:25:00|9325.3|9315.3|9323.8|9313.8|9327.3|9317.3|9320.5|9310.5|206
1655184600000|2022-06-14 05:30:00|9323.5|9313.5|9330.3|9320.3|9335.4|9321.3|9323.3|9313.3|279
1655184900000|2022-06-14 05:35:00|9330.5|9320.5|9340|9330|9345.9|9333.5|9328|9318|184
1655185200000|2022-06-14 05:40:00|9339.9|9329.9|9351.3|9341.3|9351.5|9341.5|9339.9|9329.9|166
1655185500000|2022-06-14 05:45:00|9351|9341|9361|9351|9363.8|9353.8|9348.5|9338.5|216
1655185800000|2022-06-14 05:50:00|9360.8|9350.8|9358.3|9348.3|9364.3|9354.3|9352.3|9342.3|254
1655186100000|2022-06-14 05:55:00|9357.8|9347.8|9356|9346|9358.5|9348.5|9352.8|9342.8|212
1655186400000|2022-06-14 06:00:00|9355.8|9345.8|9370.5|9360.5|9372|9362|9352.5|9342.5|311
1655186700000|2022-06-14 06:05:00|9370.8|9360.8|9363.5|9353.5|9371.3|9361.3|9361|9351|279
1655187000000|2022-06-14 06:10:00|9363.3|9353.3|9364|9354|9364.6|9354|9356|9343.5|218
1655187300000|2022-06-14 06:15:00|9363.8|9353.8|9364.5|9354.5|9364.5|9354.5|9357.3|9347.3|234
1655187600000|2022-06-14 06:20:00|9364.8|9354.8|9367.5|9357.5|9369|9359|9359.5|9349.5|195
1655187900000|2022-06-14 06:25:00|9367.3|9357.3|9369.8|9359.8|9374|9364|9366.5|9356.5|224
1655188200000|2022-06-14 06:30:00|9369.5|9359.5|9378.5|9368.5|9380.6|9369.8|9369.5|9359.5|233
1655188500000|2022-06-14 06:35:00|9379|9369|9377.3|9367.3|9381.3|9371.3|9372|9362|293
1655188800000|2022-06-14 06:40:00|9377|9367|9380.3|9370.3|9382.9|9370.3|9372.8|9362.8|179
1655189100000|2022-06-14 06:45:00|9380.5|9370.5|9381.3|9371.3|9387|9374.8|9378.3|9366.9|147
1655189400000|2022-06-14 06:50:00|9381|9371|9383.3|9373.3|9385.3|9374|9377.8|9365.3|188
1655189700000|2022-06-14 06:55:00|9383|9373|9376.9|9366.9|9385.6|9375.6|9376.9|9366.9|310
1655190000000|2022-06-14 07:00:00|9375.6|9365.6|9378.4|9368.4|9382.1|9372.1|9366.4|9356.4|307
1655190300000|2022-06-14 07:05:00|9378.1|9368.1|9364.6|9354.6|9378.6|9368.6|9363.1|9353.1|257
1655190600000|2022-06-14 07:10:00|9363.9|9353.9|9349.9|9339.9|9364.9|9354.9|9347.6|9337.6|313
1655190900000|2022-06-14 07:15:00|9349.6|9339.6|9359.6|9349.6|9360.9|9350.9|9349.4|9339.4|260
1655191200000|2022-06-14 07:20:00|9359.4|9349.4|9358.6|9348.6|9363.9|9353.9|9350.6|9340.6|319
1655191500000|2022-06-14 07:25:00|9357.9|9347.9|9340.6|9330.6|9359.6|9349.6|9338.9|9328.9|329
1655191800000|2022-06-14 07:30:00|9340.1|9330.1|9363.9|9353.9|9364.6|9354.6|9334.9|9324.9|317
1655192100000|2022-06-14 07:35:00|9364.1|9354.1|9352.9|9342.9|9368.1|9358.1|9352.4|9342.4|214
1655192400000|2022-06-14 07:40:00|9352.4|9342.4|9356.1|9346.1|9357.9|9347.9|9348.1|9338.1|165
1655192700000|2022-06-14 07:45:00|9355.9|9345.9|9347.1|9337.1|9357.1|9347.1|9347.1|9337.1|186
1655193000000|2022-06-14 07:50:00|9347.4|9337.4|9350.4|9340.4|9354.4|9344.4|9346.1|9336.1|161
1655193300000|2022-06-14 07:55:00|9350.9|9340.9|9346.9|9336.9|9352.6|9342.6|9342.4|9332.4|200
1655193600000|2022-06-14 08:00:00|9346.6|9336.6|9326.6|9316.6|9346.6|9336.6|9320.9|9310.9|257
1655193900000|2022-06-14 08:05:00|9326.4|9316.4|9328.4|9318.4|9330.6|9320.6|9321.4|9311.4|192
1655194200000|2022-06-14 08:10:00|9328.1|9318.1|9316.9|9306.9|9328.1|9318.1|9316.6|9306.6|198
1655194500000|2022-06-14 08:15:00|9317.1|9307.1|9320.9|9310.9|9323.1|9313.1|9316.9|9306.9|124
1655194800000|2022-06-14 08:20:00|9320.6|9310.6|9326.6|9316.6|9333.1|9323.1|9317.9|9307.9|222
1655195100000|2022-06-14 08:25:00|9326.4|9316.4|9320.6|9310.6|9329.1|9319.1|9318.1|9308.1|239
1655195400000|2022-06-14 08:30:00|9320.4|9310.4|9331.1|9321.1|9332.6|9322.6|9317.9|9307.9|308
1655195700000|2022-06-14 08:35:00|9331.4|9321.4|9325.9|9315.9|9332.6|9322.6|9321.4|9311.4|237
1655196000000|2022-06-14 08:40:00|9326.1|9316.1|9320.9|9310.9|9330.6|9320.6|9320.6|9310.6|271
1655196300000|2022-06-14 08:45:00|9320.6|9310.6|9317.6|9307.6|9327.1|9317.1|9317.6|9307.6|191
1655196600000|2022-06-14 08:50:00|9317.4|9307.4|9320.1|9310.1|9323.6|9313.6|9315.6|9305.6|189
1655196900000|2022-06-14 08:55:00|9319.9|9309.9|9319.4|9309.4|9323.6|9313.6|9316.6|9306.6|209
1655197200000|2022-06-14 09:00:00|9319.6|9309.6|9316.9|9306.9|9320.6|9310.6|9315.6|9305.6|217
1655197500000|2022-06-14 09:05:00|9316.4|9306.4|9317.4|9307.4|9319.4|9309.4|9313.9|9303.9|195
1655197800000|2022-06-14 09:10:00|9317.1|9307.1|9308.9|9298.9|9318.4|9308.4|9304.6|9294.6|287
1655198100000|2022-06-14 09:15:00|9308.6|9298.6|9306.9|9296.9|9309.1|9299.1|9297.6|9287.6|266
1655198400000|2022-06-14 09:20:00|9306.6|9296.6|9307.4|9297.4|9310.1|9300.1|9302.1|9292.1|315
1655198700000|2022-06-14 09:25:00|9307.6|9297.6|9295.4|9285.4|9307.6|9297.6|9293.1|9283.1|254
1655199000000|2022-06-14 09:30:00|9295.6|9285.6|9305.9|9295.9|9309.1|9299.1|9295.6|9285.6|254
1655199300000|2022-06-14 09:35:00|9303.9|9293.9|9314.6|9304.6|9318.9|9308.9|9301.1|9291.1|323
1655199600000|2022-06-14 09:40:00|9314.4|9304.4|9307.4|9297.4|9316.4|9306.4|9306.1|9296.1|238
1655199900000|2022-06-14 09:45:00|9307.1|9297.1|9314.4|9304.4|9314.9|9304.9|9307.1|9297.1|272
1655200200000|2022-06-14 09:50:00|9314.6|9304.6|9309.4|9299.4|9317.1|9307.1|9308.4|9298.4|253
1655200500000|2022-06-14 09:55:00|9309.6|9299.6|9306.6|9296.6|9309.6|9299.6|9305.9|9295.9|246
1655200800000|2022-06-14 10:00:00|9306.1|9296.1|9278.6|9268.6|9306.6|9296.6|9277.9|9267.9|245
1655201100000|2022-06-14 10:05:00|9278.4|9268.4|9285.1|9275.1|9285.4|9275.4|9276.1|9266.1|298
1655201400000|2022-06-14 10:10:00|9284.1|9274.1|9277.1|9267.1|9284.4|9274.4|9272.6|9262.6|202
1655201700000|2022-06-14 10:15:00|9277.4|9267.4|9278.1|9268.1|9284.4|9274.4|9277.4|9267.4|281
1655202000000|2022-06-14 10:20:00|9277.1|9267.1|9279.6|9269.6|9284.6|9274.6|9276.4|9266.4|241
1655202300000|2022-06-14 10:25:00|9279.9|9269.9|9278.6|9268.6|9282.1|9272.1|9274.6|9264.6|242
1655202600000|2022-06-14 10:30:00|9278.4|9268.4|9296.1|9286.1|9302.1|9292.1|9276.6|9266.6|355
1655202900000|2022-06-14 10:35:00|9296.4|9286.4|9293.4|9283.4|9297.1|9287.1|9286.4|9276.4|275
1655203200000|2022-06-14 10:40:00|9292.9|9282.9|9303.1|9293.1|9303.9|9293.9|9292.6|9282.6|260
1655203500000|2022-06-14 10:45:00|9302.9|9292.9|9299.1|9289.1|9309.4|9299.4|9296.1|9286.1|265
1655203800000|2022-06-14 10:50:00|9299.4|9289.4|9308.6|9298.6|9308.6|9298.6|9298.9|9288.9|232
1655204100000|2022-06-14 10:55:00|9308.4|9298.4|9305.6|9295.6|9309.1|9299.1|9302.4|9292.4|225
1655204400000|2022-06-14 11:00:00|9304.9|9294.9|9303.6|9293.6|9308.1|9298.1|9294.4|9284.4|270
1655204700000|2022-06-14 11:05:00|9303.4|9293.4|9295.9|9285.9|9303.9|9293.9|9293.1|9283.1|279
1655205000000|2022-06-14 11:10:00|9295.6|9285.6|9303.9|9293.9|9307.1|9297.1|9295.1|9285.1|229
1655205300000|2022-06-14 11:15:00|9304.1|9294.1|9301.9|9291.9|9306.9|9296.9|9296.6|9286.6|226
1655205600000|2022-06-14 11:20:00|9302.1|9292.1|9294.1|9284.1|9308.4|9298.4|9293.9|9283.9|270
1655205900000|2022-06-14 11:25:00|9294.4|9284.4|9291.4|9281.4|9298.1|9288.1|9291.1|9281.1|183
1655206200000|2022-06-14 11:30:00|9291.1|9281.1|9285.6|9275.6|9292.9|9282.9|9279.6|9269.6|280
1655206500000|2022-06-14 11:35:00|9286.4|9276.4|9283.4|9273.4|9290.6|9280.6|9277.1|9267.1|267
1655206800000|2022-06-14 11:40:00|9283.6|9273.6|9280.4|9270.4|9284.1|9274.1|9272.6|9262.6|194
1655207100000|2022-06-14 11:45:00|9279.6|9269.6|9279.9|9269.9|9284.9|9274.9|9273.1|9263.1|196
1655207400000|2022-06-14 11:50:00|9279.4|9269.4|9273.6|9263.6|9284.6|9274.6|9272.9|9262.9|184
1655207700000|2022-06-14 11:55:00|9273.4|9263.4|9264.1|9254.1|9279.6|9269.6|9264.1|9254.1|275
1655208000000|2022-06-14 12:00:00|9264.6|9254.6|9266.1|9256.1|9275.4|9265.4|9264.1|9254.1|369
1655208300000|2022-06-14 12:05:00|9266.4|9256.4|9268.1|9258.1|9276.1|9266.1|9266.1|9256.1|340
1655208600000|2022-06-14 12:10:00|9267.4|9257.4|9269.1|9259.1|9278.9|9268.9|9263.1|9253.1|331
1655208900000|2022-06-14 12:15:00|9269.4|9259.4|9270.4|9260.4|9279.9|9269.9|9269.1|9259.1|293
1655209200000|2022-06-14 12:20:00|9270.1|9260.1|9285.4|9275.4|9288.9|9278.9|9270.1|9260.1|276
1655209500000|2022-06-14 12:25:00|9284.9|9274.9|9291.9|9281.9|9294.9|9284.9|9282.9|9272.9|172
1655209800000|2022-06-14 12:30:00|9292.1|9282.1|9303.1|9293.1|9305.1|9295.1|9287.4|9277.4|325
1655210100000|2022-06-14 12:35:00|9303.4|9293.4|9310.6|9300.6|9310.6|9300.6|9298.6|9288.6|324
1655210400000|2022-06-14 12:40:00|9311.4|9301.4|9307.1|9297.1|9316.9|9306.9|9305.6|9295.6|344
1655210700000|2022-06-14 12:45:00|9306.6|9296.6|9306.4|9296.4|9309.1|9299.1|9298.4|9288.4|296
1655211000000|2022-06-14 12:50:00|9306.1|9296.1|9305.9|9295.9|9308.9|9298.9|9299.9|9289.9|252
1655211300000|2022-06-14 12:55:00|9306.4|9296.4|9301.5|9291.5|9307.4|9297.4|9298.1|9288.1|234
1655211600000|2022-06-14 13:00:00|9301.4|9291.4|9309.1|9299.1|9311.1|9301.1|9299.6|9289.6|551
1655211900000|2022-06-14 13:05:00|9308.9|9298.9|9295.1|9285.1|9308.9|9298.9|9289.1|9279.1|437
1655212200000|2022-06-14 13:10:00|9294.9|9284.9|9290.1|9280.1|9294.9|9284.9|9287.6|9277.6|289
1655212500000|2022-06-14 13:15:00|9290.4|9280.4|9289.4|9279.4|9298.9|9288.9|9283.9|9273.9|417
1655212800000|2022-06-14 13:20:00|9289.6|9279.6|9293.4|9283.4|9300.1|9290.1|9286.9|9276.9|426
1655213100000|2022-06-14 13:25:00|9293.6|9283.6|9283.1|9273.1|9294.1|9284.1|9280.9|9270.9|426
1655213400000|2022-06-14 13:30:00|9283.4|9273.4|9284.1|9274.1|9291.6|9281.6|9278.9|9268.9|669
1655213700000|2022-06-14 13:35:00|9283.6|9273.6|9286.4|9276.4|9291.1|9281.1|9278.4|9268.4|550
1655214000000|2022-06-14 13:40:00|9286.9|9276.9|9266.6|9256.6|9288.1|9278.1|9264.6|9254.6|489
1655214300000|2022-06-14 13:45:00|9267.4|9257.4|9279.1|9269.1|9285.4|9275.4|9262.9|9252.9|566
1655214600000|2022-06-14 13:50:00|9278.9|9268.9|9277.4|9267.4|9280.1|9270.1|9266.1|9256.1|491
1655214900000|2022-06-14 13:55:00|9276.6|9266.6|9282.6|9272.6|9285.4|9275.4|9274.1|9264.1|402
1655215200000|2022-06-14 14:00:00|9282.1|9272.1|9281.9|9271.9|9291.6|9281.6|9278.9|9268.9|425
1655215500000|2022-06-14 14:05:00|9281.6|9271.6|9276.9|9266.9|9284.1|9274.1|9274.4|9264.4|481
1655215800000|2022-06-14 14:10:00|9276.6|9266.6|9263.9|9253.9|9279.1|9269.1|9263.1|9253.1|495
1655216100000|2022-06-14 14:15:00|9264.4|9254.4|9256.4|9246.4|9264.4|9254.4|9253.1|9243.1|504
1655216400000|2022-06-14 14:20:00|9255.9|9245.9|9261.1|9251.1|9264.4|9254.4|9252.9|9242.9|431
1655216700000|2022-06-14 14:25:00|9260.9|9250.9|9261.1|9251.1|9267.6|9257.6|9255.4|9243.6|437
1655217000000|2022-06-14 14:30:00|9260.9|9250.9|9266.4|9256.4|9268.1|9258.1|9258.6|9248.6|466
1655217300000|2022-06-14 14:35:00|9266.9|9256.9|9266.1|9256.1|9272.6|9262.6|9264.1|9254.1|449
1655217600000|2022-06-14 14:40:00|9265.9|9255.9|9259.9|9249.9|9267.4|9257.4|9254.6|9244.6|350
1655217900000|2022-06-14 14:45:00|9260.1|9250.1|9264.6|9254.6|9276.9|9266.9|9260.1|9250.1|470
1655218200000|2022-06-14 14:50:00|9264.9|9254.9|9258.6|9248.6|9268.1|9258.1|9258.1|9248.1|387
1655218500000|2022-06-14 14:55:00|9258.4|9248.4|9249.4|9239.4|9258.6|9248.6|9247.9|9237.9|325
1655218800000|2022-06-14 15:00:00|9248.1|9238.1|9248.1|9238.1|9252.4|9242.4|9242.9|9232.9|474
1655219100000|2022-06-14 15:05:00|9248.4|9238.4|9243.6|9233.6|9250.9|9240.9|9240.1|9230.1|350
1655219400000|2022-06-14 15:10:00|9242.4|9232.4|9239.9|9229.9|9244.4|9234.4|9236.9|9226.9|387
1655219700000|2022-06-14 15:15:00|9239.6|9229.6|9240.9|9230.9|9242.1|9232.1|9235.9|9225.9|421
1655220000000|2022-06-14 15:20:00|9240.6|9230.6|9247.4|9237.4|9248.1|9238.1|9230.6|9220.6|442
1655220300000|2022-06-14 15:25:00|9248.1|9238.1|9248.1|9238.1|9252.1|9242.1|9244.6|9234.6|438
1655220600000|2022-06-14 15:30:00|9247.6|9237.6|9245.4|9235.4|9248.6|9238.6|9233.6|9223.6|431
1655220900000|2022-06-14 15:35:00|9245.9|9235.9|9241.9|9231.9|9248.1|9238.1|9239.1|9229.1|395
1655221200000|2022-06-14 15:40:00|9241.1|9231.1|9231.4|9221.4|9245.6|9235.6|9230.1|9220.1|402
1655221500000|2022-06-14 15:45:00|9231.1|9221.1|9233.6|9223.6|9241.6|9231.6|9229.6|9219.6|353
1655221800000|2022-06-14 15:50:00|9231.4|9221.4|9236.4|9226.4|9239.1|9229.1|9227.6|9217.6|443
1655222100000|2022-06-14 15:55:00|9236.1|9226.1|9235.6|9225.6|9242.9|9232.9|9234.1|9224.1|400
1655222400000|2022-06-14 16:00:00|9236.1|9226.1|9230.1|9220.1|9236.1|9226.1|9224.4|9214.4|454
1655222700000|2022-06-14 16:05:00|9229.9|9219.9|9221.6|9211.6|9231.1|9221.1|9220.6|9210.6|318
1655223000000|2022-06-14 16:10:00|9222.1|9212.1|9224.4|9214.4|9226.1|9216.1|9218.9|9208.9|324
1655223300000|2022-06-14 16:15:00|9223.9|9213.9|9218.1|9208.1|9225.4|9215.4|9217.6|9207.6|325
1655223600000|2022-06-14 16:20:00|9217.6|9207.6|9211.9|9201.9|9219.1|9209.1|9209.4|9199.4|384
1655223900000|2022-06-14 16:25:00|9211.4|9201.4|9216.1|9206.1|9219.6|9209.6|9210.1|9200.1|313
1655224200000|2022-06-14 16:30:00|9216.4|9206.4|9210.1|9200.1|9217.1|9207.1|9206.6|9196.6|366
1655224500000|2022-06-14 16:35:00|9209.9|9199.9|9207.9|9197.9|9211.1|9201.1|9199|9189|281
1655224800000|2022-06-14 16:40:00|9207.4|9197.4|9214.9|9204.9|9215.9|9205.9|9205.6|9195.6|299
1655225100000|2022-06-14 16:45:00|9215.4|9205.4|9220.4|9210.4|9222.6|9212.6|9212.1|9202.1|352
1655225400000|2022-06-14 16:50:00|9220.6|9210.6|9217.9|9207.9|9220.6|9210.6|9213.9|9203.9|303
1655225700000|2022-06-14 16:55:00|9217.6|9207.6|9205.9|9195.9|9221.1|9211.1|9205.8|9195.8|406
1655251200000|2022-06-15 00:00:00|9200.6|9180.6|9199.1|9189.1|9205.4|9190.3|9198|9179.9|88
1655251500000|2022-06-15 00:05:00|9199|9189|9188.9|9178.9|9199.3|9189.3|9180|9166.8|172
1655251800000|2022-06-15 00:10:00|9188.6|9178.6|9189.8|9179.8|9190|9180|9185.8|9175.8|100
1655252100000|2022-06-15 00:15:00|9189.5|9179.5|9196.8|9186.8|9198|9188|9185.3|9175.3|209
1655252400000|2022-06-15 00:20:00|9196.5|9186.5|9192|9182|9203.9|9188.5|9186.9|9176.9|127
1655252700000|2022-06-15 00:25:00|9192.5|9182.5|9194.5|9184.5|9197.3|9187|9189.5|9177.3|155
1655253000000|2022-06-15 00:30:00|9194.3|9184.3|9197.5|9187.5|9197.8|9187.8|9191|9181|164
1655253300000|2022-06-15 00:35:00|9197|9187|9195.5|9185.5|9197.8|9187.8|9190.5|9180.5|164
1655253600000|2022-06-15 00:40:00|9195.8|9185.8|9193.3|9183.3|9198|9185.8|9189|9178|187
1655253900000|2022-06-15 00:45:00|9193.8|9183.8|9194.3|9184.3|9195.8|9185.8|9190.5|9180.5|161
1655254200000|2022-06-15 00:50:00|9194|9184|9193.5|9183.5|9198.4|9185.5|9190.5|9178.3|209
1655254500000|2022-06-15 00:55:00|9193.8|9183.8|9206.5|9196.5|9207|9197|9193.5|9183.5|177
1655254800000|2022-06-15 01:00:00|9206.3|9196.3|9243.3|9233.3|9246|9236|9206.3|9196.3|481
1655255100000|2022-06-15 01:05:00|9242.8|9232.8|9253.8|9243.8|9256|9246|9233.3|9223.3|283
1655255400000|2022-06-15 01:10:00|9253.3|9243.3|9265.3|9255.3|9266.5|9256.5|9246|9232|283
1655255700000|2022-06-15 01:15:00|9264.5|9254.5|9263|9253|9269.8|9259.8|9259.5|9249.5|305
1655256000000|2022-06-15 01:20:00|9263.3|9253.3|9271.5|9261.5|9278.3|9264.8|9263.3|9253.3|291
1655256300000|2022-06-15 01:25:00|9271.3|9261.3|9272.3|9262.3|9274.3|9264.3|9266.3|9256.3|369
1655256600000|2022-06-15 01:30:00|9272.5|9262.5|9272.8|9262.8|9278.5|9268.5|9269.8|9259.8|347
1655256900000|2022-06-15 01:35:00|9273.3|9263.3|9279|9269|9281|9271|9266|9252.8|386
1655257200000|2022-06-15 01:40:00|9279.5|9269.5|9283.5|9273.5|9284.5|9274.5|9271.8|9261.8|376
1655257500000|2022-06-15 01:45:00|9283.8|9273.8|9276.3|9266.3|9284.8|9274.5|9274.8|9264.6|384
1655257800000|2022-06-15 01:50:00|9276|9266|9269|9259|9278.5|9268.5|9266|9256|473
1655258100000|2022-06-15 01:55:00|9268.8|9258.8|9271.3|9261.3|9271.8|9261.8|9264.3|9254.3|343
1655258400000|2022-06-15 02:00:00|9271|9261|9274.8|9264.8|9279.8|9269.8|9266.3|9256.3|447
1655258700000|2022-06-15 02:05:00|9275|9265|9271.8|9261.8|9279.5|9266.3|9263|9253|339
1655259000000|2022-06-15 02:10:00|9271.5|9261.5|9271.8|9261.8|9280.6|9264.8|9267.5|9257.5|271
1655259300000|2022-06-15 02:15:00|9272|9262|9272|9262|9273.5|9263.5|9264|9254|123
1655259600000|2022-06-15 02:20:00|9271.8|9261.8|9273.5|9263.5|9274|9264|9271.3|9261.3|111
1655259900000|2022-06-15 02:25:00|9273.8|9263.8|9273.3|9263.3|9276.5|9266.5|9270|9260|166
1655260200000|2022-06-15 02:30:00|9273|9263|9288|9278|9289|9279|9271.5|9261.5|317
1655260500000|2022-06-15 02:35:00|9288.8|9278.8|9286.8|9276.8|9297.8|9283.3|9284.8|9274.8|254
1655260800000|2022-06-15 02:40:00|9286.5|9276.5|9293|9283|9295.5|9285.5|9285.5|9275.5|264
1655261100000|2022-06-15 02:45:00|9292.5|9282.5|9296.5|9286.5|9296.5|9286.5|9289.8|9279.8|335
1655261400000|2022-06-15 02:50:00|9295.5|9285.5|9294.8|9284.8|9296.3|9286.3|9289.8|9279.8|174
1655261700000|2022-06-15 02:55:00|9293.5|9283.5|9291|9281|9301.5|9289.5|9288.5|9278.5|167
1655262000000|2022-06-15 03:00:00|9291.8|9281.8|9289.3|9279.3|9293.3|9283.3|9281.5|9271.5|319
1655262300000|2022-06-15 03:05:00|9289|9279|9286.3|9276.3|9294|9280|9282.5|9272.5|228
1655262600000|2022-06-15 03:10:00|9286.5|9276.5|9285.3|9275.3|9291|9281|9282.5|9272.5|316
1655262900000|2022-06-15 03:15:00|9286.8|9276.8|9281|9271|9287.8|9277.8|9274.3|9264.3|348
1655263200000|2022-06-15 03:20:00|9280.8|9270.8|9282.8|9272.8|9283|9273|9275.8|9265.8|255
1655263500000|2022-06-15 03:25:00|9282.5|9272.5|9280.3|9270.3|9284.3|9274.3|9279.5|9269.5|171
1655263800000|2022-06-15 03:30:00|9280|9270|9277.8|9267.8|9280|9270|9275.3|9265.3|113
1655264100000|2022-06-15 03:35:00|9277.5|9267.5|9281.5|9271.5|9283.8|9273.8|9275.3|9265.3|165
1655264400000|2022-06-15 03:40:00|9281.3|9271.3|9282|9272|9282.5|9272.5|9278.5|9268.5|131
1655264700000|2022-06-15 03:45:00|9282.5|9272.5|9286.5|9276.5|9287.3|9277.3|9279.5|9269.5|123
1655265000000|2022-06-15 03:50:00|9286|9276|9278.8|9268.8|9288.3|9278.3|9278.8|9268.8|148
1655265300000|2022-06-15 03:55:00|9279|9269|9281.8|9271.8|9281.8|9271.8|9278.3|9268.3|107
1655265600000|2022-06-15 04:00:00|9281.5|9271.5|9281|9271|9282.5|9272.5|9279.3|9269.3|88
1655265900000|2022-06-15 04:05:00|9280.8|9270.8|9278.3|9268.3|9284.3|9274.3|9278|9268|103
1655266200000|2022-06-15 04:10:00|9278|9268|9280.5|9270.5|9281.3|9271.3|9277.3|9267.3|71
1655266500000|2022-06-15 04:15:00|9280.8|9270.8|9280.8|9270.8|9283.8|9273.8|9280.3|9270.3|71
1655266800000|2022-06-15 04:20:00|9281|9271|9277.5|9267.5|9281|9271|9276.8|9266.8|76
1655267100000|2022-06-15 04:25:00|9277.8|9267.8|9272|9262|9278.3|9268.3|9271.8|9261.8|34
1655267400000|2022-06-15 04:30:00|9271.8|9261.8|9272.8|9262.8|9276.8|9266.8|9271.8|9261.8|96
1655267700000|2022-06-15 04:35:00|9273|9263|9272.3|9262.3|9273.5|9263.5|9265|9255|95
1655268000000|2022-06-15 04:40:00|9272|9262|9277.8|9267.8|9281.6|9269|9272|9261.6|84
1655268300000|2022-06-15 04:45:00|9277.5|9267.5|9278.5|9268.5|9278.8|9268.8|9274.5|9264.5|79
1655268600000|2022-06-15 04:50:00|9279|9269|9268|9258|9279|9269|9267.8|9257.8|88
1655268900000|2022-06-15 04:55:00|9268.3|9258.3|9264.8|9254.8|9270.8|9260.8|9260|9250|157
1655269200000|2022-06-15 05:00:00|9264.3|9254.3|9263|9253|9269|9259|9261.3|9251.3|196
1655269500000|2022-06-15 05:05:00|9262|9252|9264.3|9254.3|9265.3|9255.3|9256.8|9246.8|185
1655269800000|2022-06-15 05:10:00|9264|9254|9263.8|9253.8|9268.3|9258.3|9263.5|9253.5|183
1655270100000|2022-06-15 05:15:00|9264.3|9254.3|9276.5|9266.5|9276.5|9266.5|9264.3|9254.3|120
1655270400000|2022-06-15 05:20:00|9276.3|9266.3|9274.3|9264.3|9280.5|9270.5|9273.8|9263.8|196
1655270700000|2022-06-15 05:25:00|9274.5|9264.5|9276|9266|9277|9267|9263.8|9250.1|210
1655271000000|2022-06-15 05:30:00|9276.3|9266.3|9282.8|9272.8|9289.8|9279.8|9274.5|9264.5|364
1655271300000|2022-06-15 05:35:00|9283|9273|9293.5|9283.5|9295.5|9285.5|9282|9272|305
1655271600000|2022-06-15 05:40:00|9293.3|9283.3|9300.3|9290.3|9302|9292|9291.3|9278.6|292
1655271900000|2022-06-15 05:45:00|9301|9291|9301.3|9291.3|9304.5|9294.5|9294.8|9284.8|240
1655272200000|2022-06-15 05:50:00|9301|9291|9313.5|9303.5|9314.8|9304.8|9299.5|9289.5|260
1655272500000|2022-06-15 05:55:00|9313.8|9303.8|9298.5|9288.5|9318|9308|9298.5|9288.5|350
1655272800000|2022-06-15 06:00:00|9299.5|9289.5|9298.3|9288.3|9304.6|9292.5|9293.8|9283.8|465
1655273100000|2022-06-15 06:05:00|9298|9288|9293.3|9283.3|9302.8|9292.8|9291.3|9281.3|335
1655273400000|2022-06-15 06:10:00|9292.5|9282.5|9290|9280|9296.3|9284.8|9285.5|9274.5|343
1655273700000|2022-06-15 06:15:00|9289|9279|9286.5|9276.5|9295.8|9285.8|9286|9276|375
1655274000000|2022-06-15 06:20:00|9286.8|9276.8|9289|9279|9293.3|9283.3|9285.8|9275.8|353
1655274300000|2022-06-15 06:25:00|9288.8|9278.8|9287.5|9277.5|9292.5|9282.5|9285.8|9275.8|313
1655274600000|2022-06-15 06:30:00|9287.8|9277.8|9288.8|9278.8|9291|9281|9284.3|9274.3|273
1655274900000|2022-06-15 06:35:00|9288.3|9278.3|9288.3|9278.3|9295|9281|9280.5|9270.5|291
1655275200000|2022-06-15 06:40:00|9287.8|9277.8|9285|9275|9288|9278|9280.3|9270.3|187
1655275500000|2022-06-15 06:45:00|9284.5|9274.5|9273.8|9263.8|9286.3|9276.3|9271.3|9261.3|270
1655275800000|2022-06-15 06:50:00|9273.5|9263.5|9256.3|9246.3|9274.8|9264.8|9256.3|9246.3|348
1655276100000|2022-06-15 06:55:00|9256.5|9246.5|9253.9|9243.9|9264.1|9254.1|9252.6|9242.6|352
1655276400000|2022-06-15 07:00:00|9254.4|9244.4|9244.4|9234.4|9254.4|9244.4|9239.1|9229.1|361
1655276700000|2022-06-15 07:05:00|9244.1|9234.1|9247.4|9237.4|9247.9|9237.9|9233.9|9223.9|414
1655277000000|2022-06-15 07:10:00|9247.6|9237.6|9251.4|9241.4|9258.4|9248.4|9244.9|9234.9|330
1655277300000|2022-06-15 07:15:00|9251.1|9241.1|9255.9|9245.9|9259.4|9249.4|9243.9|9233.9|293
1655277600000|2022-06-15 07:20:00|9257.4|9247.4|9261.4|9251.4|9261.6|9251.6|9246.6|9236.6|248
1655277900000|2022-06-15 07:25:00|9260.9|9250.9|9265.6|9255.6|9266.9|9256.9|9257.1|9247.1|202
1655278200000|2022-06-15 07:30:00|9265.4|9255.4|9275.1|9265.1|9275.1|9265.1|9255.6|9245.6|270
1655278500000|2022-06-15 07:35:00|9275.4|9265.4|9268.4|9258.4|9275.6|9265.6|9262.4|9252.4|192
1655278800000|2022-06-15 07:40:00|9268.1|9258.1|9267.4|9257.4|9270.1|9260.1|9263.9|9253.9|222
1655279100000|2022-06-15 07:45:00|9267.6|9257.6|9252.9|9242.9|9269.1|9259.1|9240.9|9230.9|497
1655279400000|2022-06-15 07:50:00|9251.6|9241.6|9254.9|9244.9|9266.1|9256.1|9246.8|9236.8|359
1655279700000|2022-06-15 07:55:00|9255.1|9245.1|9262.1|9252.1|9263.6|9253.6|9251.9|9241.9|199
1655280000000|2022-06-15 08:00:00|9261.9|9251.9|9263.4|9253.4|9267.1|9257.1|9252.1|9242.1|341
1655280300000|2022-06-15 08:05:00|9263.6|9253.6|9261.1|9251.1|9269.6|9259.6|9257.6|9247.6|243
1655280600000|2022-06-15 08:10:00|9260.9|9250.9|9266.1|9256.1|9268.4|9258.4|9259.1|9249.1|278
1655280900000|2022-06-15 08:15:00|9265.9|9255.9|9260.6|9250.6|9265.9|9255.9|9256.1|9246.1|319
1655281200000|2022-06-15 08:20:00|9260.4|9250.4|9264.9|9254.9|9265.4|9255.4|9256.4|9246.4|211
1655281500000|2022-06-15 08:25:00|9265.1|9255.1|9271.6|9261.6|9278.1|9268.1|9264.9|9254.9|210
1655281800000|2022-06-15 08:30:00|9271.9|9261.9|9285.6|9275.6|9291.1|9281.1|9271.9|9261.9|222
1655282100000|2022-06-15 08:35:00|9285.4|9275.4|9281.1|9271.1|9291.4|9281.4|9280.9|9270.9|218
1655282400000|2022-06-15 08:40:00|9281.6|9271.6|9283.4|9273.4|9284.1|9274.1|9274.4|9264.4|151
1655282700000|2022-06-15 08:45:00|9283.6|9273.6|9277.9|9267.9|9286.9|9276.9|9277.6|9267.6|252
1655283000000|2022-06-15 08:50:00|9277.6|9267.6|9276.4|9266.4|9277.6|9267.6|9270.1|9260.1|196
1655283300000|2022-06-15 08:55:00|9276.6|9266.6|9273.6|9263.6|9277.4|9267.4|9269.9|9259.9|220
1655283600000|2022-06-15 09:00:00|9273.9|9263.9|9255.6|9245.6|9274.1|9264.1|9254.1|9244.1|237
1655283900000|2022-06-15 09:05:00|9255.9|9245.9|9258.9|9248.9|9267.4|9257.4|9255.9|9245.9|224
1655284200000|2022-06-15 09:10:00|9258.6|9248.6|9264.9|9254.9|9266.1|9256.1|9255.6|9245.6|220
1655284500000|2022-06-15 09:15:00|9265.1|9255.1|9255.6|9245.6|9267.4|9257.4|9252.6|9242.6|189
1655284800000|2022-06-15 09:20:00|9255.4|9245.4|9249.9|9239.9|9258.4|9248.4|9247.3|9237.3|244
1655285100000|2022-06-15 09:25:00|9250.4|9240.4|9260.6|9250.6|9265.6|9255.6|9249.9|9239.9|233
1655285400000|2022-06-15 09:30:00|9260.4|9250.4|9261.4|9251.4|9264.4|9254.4|9253.6|9243.6|289
1655285700000|2022-06-15 09:35:00|9261.1|9251.1|9261.6|9251.6|9263.1|9253.1|9257.4|9247.4|280
1655286000000|2022-06-15 09:40:00|9261.9|9251.9|9267.1|9257.1|9273.4|9263.4|9257.6|9247.6|305
1655286300000|2022-06-15 09:45:00|9267.4|9257.4|9270.9|9260.9|9270.9|9260.9|9262.1|9252.1|256
1655286600000|2022-06-15 09:50:00|9271.1|9261.1|9262.6|9252.6|9273.6|9263.6|9261.6|9251.6|228
1655286900000|2022-06-15 09:55:00|9262.9|9252.9|9265.9|9255.9|9267.9|9257.9|9259.9|9249.9|190
1655287200000|2022-06-15 10:00:00|9265.6|9255.6|9253.6|9243.6|9265.9|9255.9|9252.1|9242.1|232
1655287500000|2022-06-15 10:05:00|9253.9|9243.9|9248.6|9238.6|9256.1|9246.1|9246.1|9236.1|186
1655287800000|2022-06-15 10:10:00|9248.9|9238.9|9253.6|9243.6|9253.9|9243.9|9247.9|9237.9|192
1655288100000|2022-06-15 10:15:00|9252.6|9242.6|9258.1|9248.1|9258.6|9248.6|9248.4|9238.4|215
1655288400000|2022-06-15 10:20:00|9257.9|9247.9|9250.9|9240.9|9261.4|9251.4|9247.9|9237.9|221
1655288700000|2022-06-15 10:25:00|9251.4|9241.4|9253.1|9243.1|9253.4|9243.4|9244.1|9234.1|204
1655289000000|2022-06-15 10:30:00|9253.4|9243.4|9251.9|9241.9|9259.1|9249.1|9249.6|9239.6|192
1655289300000|2022-06-15 10:35:00|9252.1|9242.1|9254.6|9244.6|9259.4|9249.4|9247.9|9237.9|216
1655289600000|2022-06-15 10:40:00|9254.9|9244.9|9244.1|9234.1|9256.1|9246.1|9241.1|9231.1|209
1655289900000|2022-06-15 10:45:00|9243.9|9233.9|9234.4|9224.4|9248.9|9238.9|9232.5|9222.5|233
1655290200000|2022-06-15 10:50:00|9234.1|9224.1|9239.6|9229.6|9242.1|9232.1|9233.1|9223.1|219
1655290500000|2022-06-15 10:55:00|9239.4|9229.4|9237.6|9227.6|9243.6|9233.6|9232.6|9222.6|168
1655290800000|2022-06-15 11:00:00|9237.4|9227.4|9234.4|9224.4|9240.9|9230.9|9233.4|9223.4|189
1655291100000|2022-06-15 11:05:00|9234.1|9224.1|9246.4|9236.4|9246.9|9236.9|9233.1|9223.1|217
1655291400000|2022-06-15 11:10:00|9246.1|9236.1|9253.6|9243.6|9255.9|9245.9|9245.4|9235.4|130
1655291700000|2022-06-15 11:15:00|9252.4|9242.4|9260.1|9250.1|9261.1|9251.1|9250.6|9240.6|229
1655292000000|2022-06-15 11:20:00|9260.9|9250.9|9264.6|9254.6|9267.6|9257.6|9259.9|9249.9|278
1655292300000|2022-06-15 11:25:00|9264.4|9254.4|9255.9|9245.9|9265.6|9255.6|9252.4|9242.4|171
1655292600000|2022-06-15 11:30:00|9256.1|9246.1|9272.4|9262.4|9276.4|9266.4|9253.6|9243.6|299
1655292900000|2022-06-15 11:35:00|9272.1|9262.1|9286.1|9276.1|9292.1|9282.1|9268.9|9258.9|276
1655293200000|2022-06-15 11:40:00|9285.9|9275.9|9296.6|9286.6|9304.1|9294.1|9284.6|9274.6|305
1655293500000|2022-06-15 11:45:00|9296.9|9286.9|9287.1|9277.1|9300.4|9290.4|9285.6|9275.6|290
1655293800000|2022-06-15 11:50:00|9286.9|9276.9|9282.4|9272.4|9300.6|9290.6|9279.1|9269.1|307
1655294100000|2022-06-15 11:55:00|9282.1|9272.1|9275.4|9265.4|9286.1|9276.1|9273.6|9263.6|329
1655294400000|2022-06-15 12:00:00|9274.9|9264.9|9254.6|9244.6|9274.9|9264.9|9254.6|9244.6|318
1655294700000|2022-06-15 12:05:00|9254.4|9244.4|9245.9|9235.9|9257.9|9247.9|9245.9|9235.9|274
1655295000000|2022-06-15 12:10:00|9244|9234|9216.6|9206.6|9244|9234|9216.4|9206.4|510
1655295300000|2022-06-15 12:15:00|9217.1|9207.1|9220.6|9210.6|9230.5|9217.9|9215.4|9205.4|395
1655295600000|2022-06-15 12:20:00|9220.1|9210.1|9242.4|9232.4|9246.9|9236.9|9220.1|9210.1|327
1655295900000|2022-06-15 12:25:00|9242.1|9232.1|9243.1|9233.1|9246.4|9236.4|9236.6|9226.6|215
1655296200000|2022-06-15 12:30:00|9242.9|9232.9|9243.9|9233.9|9251.6|9241.6|9232.1|9220.3|393
1655296500000|2022-06-15 12:35:00|9243.6|9233.6|9242.1|9232.1|9244.1|9234.1|9237.9|9227.9|278
1655296800000|2022-06-15 12:40:00|9241.9|9231.9|9252.1|9242.1|9256.1|9246.1|9238.6|9228.6|344
1655297100000|2022-06-15 12:45:00|9251.9|9241.9|9249.4|9239.4|9253.6|9243.6|9242.4|9232.4|270
1655297400000|2022-06-15 12:50:00|9249.1|9239.1|9240.9|9230.9|9253.6|9243.6|9240.4|9230.4|335
1655297700000|2022-06-15 12:55:00|9241.1|9231.1|9248.9|9238.9|9255.6|9245.6|9234.1|9224.1|430
1655298000000|2022-06-15 13:00:00|9248.6|9238.6|9247.6|9237.6|9255.5|9245.5|9235.9|9225.9|597
1655298300000|2022-06-15 13:05:00|9247.9|9237.9|9242.6|9232.6|9248.4|9238.4|9240.4|9230.4|442
1655298600000|2022-06-15 13:10:00|9241.9|9231.9|9237.1|9227.1|9254.1|9244.1|9235.9|9225.9|383
1655298900000|2022-06-15 13:15:00|9236.4|9226.4|9239.6|9229.6|9246.9|9236.9|9235.6|9225.6|334
1655299200000|2022-06-15 13:20:00|9239.4|9229.4|9237.9|9227.9|9242.9|9232.9|9235.1|9225.1|332
1655299500000|2022-06-15 13:25:00|9237.6|9227.6|9232.1|9222.1|9237.6|9227.6|9230.4|9220.4|302
1655299800000|2022-06-15 13:30:00|9232.4|9222.4|9232.4|9222.4|9236.4|9226.4|9224.1|9214.1|520
1655300100000|2022-06-15 13:35:00|9232.6|9222.6|9237.9|9227.9|9241.9|9231.9|9231.1|9221.1|597
1655300400000|2022-06-15 13:40:00|9238.1|9228.1|9230.9|9220.9|9249.1|9239.1|9230.9|9220.9|633
1655300700000|2022-06-15 13:45:00|9230.6|9220.6|9234.4|9224.4|9235.4|9225.4|9223.9|9213.9|549
1655301000000|2022-06-15 13:50:00|9234.1|9224.1|9241.1|9231.1|9249.1|9239.1|9233.9|9223.9|487
1655301300000|2022-06-15 13:55:00|9240.9|9230.9|9242.6|9232.6|9249.6|9239.6|9238.1|9228.1|420
1655301600000|2022-06-15 14:00:00|9242.4|9232.4|9241.6|9231.6|9248.9|9238.9|9240.9|9230.9|505
1655301900000|2022-06-15 14:05:00|9241.4|9231.4|9233.1|9223.1|9245.4|9235.4|9233.1|9223.1|386
1655302200000|2022-06-15 14:10:00|9232.6|9222.6|9239.4|9229.4|9247.1|9237.1|9229.9|9219.9|480
1655302500000|2022-06-15 14:15:00|9239.1|9229.1|9236.4|9226.4|9246.4|9236.4|9234.6|9224.6|376
1655302800000|2022-06-15 14:20:00|9236.1|9226.1|9239.4|9229.4|9239.4|9229.4|9231.9|9221.9|453
1655303100000|2022-06-15 14:25:00|9238.9|9228.9|9250.4|9240.4|9254.6|9244.6|9238.4|9228.4|396
1655303400000|2022-06-15 14:30:00|9249.9|9239.9|9246.1|9236.1|9254.4|9244.4|9242.6|9232.6|443
1655303700000|2022-06-15 14:35:00|9245.9|9235.9|9239.6|9229.6|9248.4|9238.4|9236.9|9226.9|452
1655304000000|2022-06-15 14:40:00|9239.9|9229.9|9246.9|9236.9|9247.9|9237.9|9238.1|9228.1|409
1655304300000|2022-06-15 14:45:00|9246.6|9236.6|9242.9|9232.9|9247.6|9237.6|9238.9|9228.9|348
1655304600000|2022-06-15 14:50:00|9242.6|9232.6|9237.9|9227.9|9243.6|9233.6|9233.6|9223.6|363
1655304900000|2022-06-15 14:55:00|9238.1|9228.1|9237.9|9227.9|9241.1|9231.1|9235.4|9225.4|353
1655305200000|2022-06-15 15:00:00|9237.6|9227.6|9228.6|9218.6|9237.9|9227.9|9227.4|9217.4|358
1655305500000|2022-06-15 15:05:00|9228.9|9218.9|9226.4|9216.4|9230.6|9220.6|9223.9|9213.9|351
1655305800000|2022-06-15 15:10:00|9226.6|9216.6|9233.4|9223.4|9234.1|9224.1|9226.6|9216.6|317
1655306100000|2022-06-15 15:15:00|9233.1|9223.1|9232.6|9222.6|9234.4|9224.4|9229.9|9219.9|259
1655306400000|2022-06-15 15:20:00|9232.9|9222.9|9239.1|9229.1|9240.9|9230.9|9231.4|9221.4|230
1655306700000|2022-06-15 15:25:00|9240.1|9230.1|9237.6|9227.6|9240.4|9230.4|9233.9|9223.9|265
1655307000000|2022-06-15 15:30:00|9237.9|9227.9|9234.1|9224.1|9241.9|9231.9|9234.1|9224.1|258
1655307300000|2022-06-15 15:35:00|9234.6|9224.6|9234.6|9224.6|9241.6|9231.6|9232.1|9222.1|256
1655307600000|2022-06-15 15:40:00|9234.9|9224.9|9234.1|9224.1|9241.6|9231.6|9231.4|9221.4|282
1655307900000|2022-06-15 15:45:00|9234.4|9224.4|9232.6|9222.6|9239.6|9229.6|9231.4|9221.4|335
1655308200000|2022-06-15 15:50:00|9232.4|9222.4|9229.4|9219.4|9234.1|9224.1|9227.4|9217.4|327
1655308500000|2022-06-15 15:55:00|9229.6|9219.6|9229.9|9219.9|9235.4|9225.4|9226.6|9216.6|264
1655308800000|2022-06-15 16:00:00|9230.4|9220.4|9253.6|9243.6|9254.1|9244.1|9230.4|9220.4|325
1655309100000|2022-06-15 16:05:00|9254.1|9244.1|9242.9|9232.9|9257.1|9247.1|9241.5|9231.5|257
1655309400000|2022-06-15 16:10:00|9243.4|9233.4|9253.4|9243.4|9253.9|9243.9|9243.4|9233.4|307
1655309700000|2022-06-15 16:15:00|9253.9|9243.9|9256.9|9246.9|9258.4|9248.4|9251.1|9241.1|285
1655310000000|2022-06-15 16:20:00|9257.1|9247.1|9257.1|9247.1|9258.1|9248.1|9253.4|9243.4|220
1655310300000|2022-06-15 16:25:00|9257.4|9247.4|9252.1|9242.1|9258.9|9248.9|9246.6|9236.6|261
1655310600000|2022-06-15 16:30:00|9252.4|9242.4|9244.9|9234.9|9254.4|9244.4|9244.1|9234.1|209
1655310900000|2022-06-15 16:35:00|9245.1|9235.1|9249.9|9239.9|9250.1|9240.1|9242.4|9232.4|259
1655311200000|2022-06-15 16:40:00|9250.6|9240.6|9253.9|9243.9|9257.9|9247.9|9250.1|9240.1|194
1655311500000|2022-06-15 16:45:00|9254.1|9244.1|9248.9|9238.9|9254.1|9244.1|9247.6|9237.6|237
1655311800000|2022-06-15 16:50:00|9249.1|9239.1|9242.6|9232.6|9249.9|9239.9|9242.1|9232.1|218
1655312100000|2022-06-15 16:55:00|9242.9|9232.9|9231.8|9221.8|9243.1|9233.1|9231.8|9221.8|390
1655337600000|2022-06-16 00:00:00|9297.6|9277.6|9307.8|9297.8|9312.4|9299|9297.6|9277.6|124
1655337900000|2022-06-16 00:05:00|9307.5|9297.5|9296.9|9286.9|9308.1|9298.1|9296.9|9286.9|292
1655338200000|2022-06-16 00:10:00|9296.6|9286.6|9297.9|9287.9|9297.9|9287.9|9288.1|9278.1|247
1655338500000|2022-06-16 00:15:00|9297.6|9287.6|9292.3|9282.3|9299.4|9289.4|9290.8|9280.8|221
1655338800000|2022-06-16 00:20:00|9292|9282|9293|9283|9296|9286|9288.5|9278.5|122
1655339100000|2022-06-16 00:25:00|9292.8|9282.8|9290.5|9280.5|9293.8|9283.8|9288|9278|89
1655339400000|2022-06-16 00:30:00|9290.3|9280.3|9297|9287|9297.3|9287.3|9289.5|9279.5|177
1655339700000|2022-06-16 00:35:00|9296.8|9286.8|9293|9283|9298|9288|9292|9282|96
1655340000000|2022-06-16 00:40:00|9292.8|9282.8|9295.8|9285.8|9297.5|9287.5|9291.3|9281.3|155
1655340300000|2022-06-16 00:45:00|9295.5|9285.5|9295|9285|9296.5|9286.5|9292.8|9282.8|137
1655340600000|2022-06-16 00:50:00|9295.3|9285.3|9295.8|9285.8|9301|9288|9294.5|9281|118
1655340900000|2022-06-16 00:55:00|9296|9286|9290.3|9280.3|9296|9286|9288.5|9278.5|130
1655341200000|2022-06-16 01:00:00|9291|9281|9327.6|9317.6|9332.6|9318.4|9291|9281|548
1655341500000|2022-06-16 01:05:00|9328.1|9318.1|9336.3|9326.3|9343.8|9333.8|9327.1|9312.1|379
1655341800000|2022-06-16 01:10:00|9336.5|9326.5|9339.5|9329.5|9342.8|9332.8|9332.5|9319.5|341
1655342100000|2022-06-16 01:15:00|9338.8|9328.8|9339.3|9329.3|9341.5|9331.5|9333.3|9323.3|362
1655342400000|2022-06-16 01:20:00|9339.8|9329.8|9343|9333|9344.5|9334.5|9334.8|9324.8|342
1655342700000|2022-06-16 01:25:00|9342.8|9332.8|9344.5|9334.5|9348.3|9338.3|9338.3|9328.3|216
1655343000000|2022-06-16 01:30:00|9344.3|9334.3|9329|9319|9347|9337|9322.3|9309.9|278
1655343300000|2022-06-16 01:35:00|9328.5|9318.5|9322.5|9312.5|9334.5|9321.8|9318.5|9308.5|311
1655343600000|2022-06-16 01:40:00|9321.3|9311.3|9307.3|9297.3|9321.8|9311.8|9304.5|9294.5|332
1655343900000|2022-06-16 01:45:00|9306.8|9296.8|9312.3|9302.3|9317.3|9307.3|9302.5|9292.5|417
1655344200000|2022-06-16 01:50:00|9311.3|9301.3|9313|9303|9323.5|9312.8|9308.3|9298.3|311
1655344500000|2022-06-16 01:55:00|9312.8|9302.8|9311.8|9301.8|9314.8|9304.8|9300.3|9290.3|338
1655344800000|2022-06-16 02:00:00|9312.8|9302.8|9328.5|9318.5|9328.8|9318.8|9312.8|9302.8|362
1655345100000|2022-06-16 02:05:00|9328.8|9318.8|9326|9316|9332|9322|9323.8|9313.8|256
1655345400000|2022-06-16 02:10:00|9326.3|9316.3|9320.8|9310.8|9327|9317|9319.3|9309.3|285
1655345700000|2022-06-16 02:15:00|9320|9310|9318.3|9308.3|9327.5|9317.5|9318.3|9308.3|211
1655346000000|2022-06-16 02:20:00|9318|9308|9312.8|9302.8|9320|9310|9312.8|9302.8|183
1655346300000|2022-06-16 02:25:00|9312.5|9302.5|9313.8|9303.8|9315.8|9305.8|9308.8|9298.8|163
1655346600000|2022-06-16 02:30:00|9314.3|9304.3|9311|9301|9319.5|9309.5|9307.3|9297.3|310
1655346900000|2022-06-16 02:35:00|9311.3|9301.3|9325.5|9315.5|9328.5|9318.5|9311.3|9301.3|191
1655347200000|2022-06-16 02:40:00|9325.8|9315.8|9325.5|9315.5|9326.3|9316.3|9317.8|9307.8|240
1655347500000|2022-06-16 02:45:00|9325.3|9315.3|9323|9313|9328.8|9318.8|9322.8|9312.8|183
1655347800000|2022-06-16 02:50:00|9322.8|9312.8|9327.8|9317.8|9332.4|9318.3|9322|9312|191
1655348100000|2022-06-16 02:55:00|9327.3|9317.3|9323|9313|9327.8|9317.8|9319.8|9309.8|179
1655348400000|2022-06-16 03:00:00|9323.3|9313.3|9320.8|9310.8|9323.3|9313.3|9315.8|9305.8|196
1655348700000|2022-06-16 03:05:00|9320.5|9310.5|9321.5|9311.5|9324.8|9314.8|9313.8|9303.8|183
1655349000000|2022-06-16 03:10:00|9322.3|9312.3|9322.5|9312.5|9324|9314|9317|9307|146
1655349300000|2022-06-16 03:15:00|9322.3|9312.3|9320.5|9310.5|9329|9319|9319.3|9309.3|191
1655349600000|2022-06-16 03:20:00|9320.8|9310.8|9324.3|9314.3|9329.8|9316.3|9320|9309.8|297
1655349900000|2022-06-16 03:25:00|9324|9314|9323.5|9313.5|9334|9319.5|9323.3|9313.3|283
1655350200000|2022-06-16 03:30:00|9323.3|9313.3|9317.3|9307.3|9324|9314|9315.5|9301|157
1655350500000|2022-06-16 03:35:00|9317|9307|9307.3|9297.3|9318.8|9308.8|9306|9296|186
1655350800000|2022-06-16 03:40:00|9307|9297|9304.5|9294.5|9307|9297|9300|9290|145
1655351100000|2022-06-16 03:45:00|9304.8|9294.8|9305.3|9295.3|9306.8|9296.8|9299.3|9289.3|177
1655351400000|2022-06-16 03:50:00|9305|9295|9300|9290|9308.5|9298.5|9300|9290|197
1655351700000|2022-06-16 03:55:00|9300.3|9290.3|9302.5|9292.5|9304.8|9294.8|9297.3|9287.3|164
1655352000000|2022-06-16 04:00:00|9302.3|9292.3|9295.3|9285.3|9306.5|9294|9295.3|9285.3|181
1655352300000|2022-06-16 04:05:00|9295.5|9285.5|9294.8|9284.8|9299.3|9289.3|9294.8|9284.8|75
1655352600000|2022-06-16 04:10:00|9295|9285|9293.5|9283.5|9295.3|9285.3|9291|9281|119
1655352900000|2022-06-16 04:15:00|9293.3|9283.3|9293|9283|9294.5|9284.5|9290.8|9280.8|132
1655353200000|2022-06-16 04:20:00|9292.8|9282.8|9288.3|9278.3|9294.3|9284.3|9286.3|9276.3|152
1655353500000|2022-06-16 04:25:00|9288|9278|9291.3|9281.3|9294.8|9284.8|9287|9277|196
1655353800000|2022-06-16 04:30:00|9291|9281|9296.5|9286.5|9298|9288|9290.3|9280.3|137
1655354100000|2022-06-16 04:35:00|9295.8|9285.8|9296.8|9286.8|9296.8|9286.8|9292.3|9282.3|94
1655354400000|2022-06-16 04:40:00|9296.5|9286.5|9286.3|9276.3|9296.5|9286.5|9285.5|9275.5|85
1655354700000|2022-06-16 04:45:00|9285.8|9275.8|9289.8|9279.8|9290.3|9280.3|9285.8|9275.8|97
1655355000000|2022-06-16 04:50:00|9289.3|9279.3|9287.8|9277.8|9294.1|9280.3|9285.3|9274.1|89
1655355300000|2022-06-16 04:55:00|9288|9278|9286.5|9276.5|9290.5|9280.5|9285.5|9275.5|110
1655355600000|2022-06-16 05:00:00|9286.3|9276.3|9285.5|9275.5|9286.5|9276.5|9281.5|9271.5|172
1655355900000|2022-06-16 05:05:00|9285.3|9275.3|9282.8|9272.8|9285.5|9275.5|9275.8|9265.8|199
1655356200000|2022-06-16 05:10:00|9282.5|9272.5|9271.5|9261.5|9283.8|9273.8|9267.3|9253.9|226
1655356500000|2022-06-16 05:15:00|9271.3|9261.3|9274.5|9264.5|9279.8|9269.8|9270.5|9255.6|212
1655356800000|2022-06-16 05:20:00|9274.8|9264.8|9275.8|9265.8|9280.5|9270.5|9273.5|9263.5|254
1655357100000|2022-06-16 05:25:00|9275.5|9265.5|9284.5|9274.5|9286.5|9276.5|9274.5|9264.5|223
1655357400000|2022-06-16 05:30:00|9284.3|9274.3|9287.5|9277.5|9294.8|9284.8|9284|9274|314
1655357700000|2022-06-16 05:35:00|9286.8|9276.8|9274.8|9264.8|9289.3|9279.3|9274.3|9264.3|264
1655358000000|2022-06-16 05:40:00|9274.5|9264.5|9273.3|9263.3|9282|9270.3|9270.3|9260|312
1655358300000|2022-06-16 05:45:00|9272.8|9262.8|9271.5|9261.5|9279|9266.5|9262|9249.4|267
1655358600000|2022-06-16 05:50:00|9271.3|9261.3|9271.8|9261.8|9277.1|9264.3|9267|9257|250
1655358900000|2022-06-16 05:55:00|9272|9262|9261.8|9251.8|9277.3|9267.3|9261|9251|241
1655359200000|2022-06-16 06:00:00|9262.3|9252.3|9262.8|9252.8|9270.8|9260.8|9260.5|9250.5|344
1655359500000|2022-06-16 06:05:00|9263|9253|9266.5|9256.5|9268.8|9258.8|9262|9252|265
1655359800000|2022-06-16 06:10:00|9266.3|9256.3|9270|9260|9272.3|9262.3|9264.5|9254.5|300
1655360100000|2022-06-16 06:15:00|9270.3|9260.3|9275.5|9265.5|9275.8|9265.8|9266.8|9256.8|216
1655360400000|2022-06-16 06:20:00|9275|9265|9277.3|9267.3|9278.3|9268.3|9272.8|9262.8|187
1655360700000|2022-06-16 06:25:00|9277.5|9267.5|9271.3|9261.3|9279.3|9269.3|9271.3|9261.3|227
1655361000000|2022-06-16 06:30:00|9271.5|9261.5|9257.3|9247.3|9271.8|9261.8|9257|9247|279
1655361300000|2022-06-16 06:35:00|9257.8|9247.8|9253.3|9243.3|9273.1|9260|9252.8|9242.8|279
1655361600000|2022-06-16 06:40:00|9253|9243|9253|9243|9262|9247.5|9250.8|9239.5|220
1655361900000|2022-06-16 06:45:00|9253.3|9243.3|9258.5|9248.5|9263.8|9253.8|9252.5|9242.5|286
1655362200000|2022-06-16 06:50:00|9258.3|9248.3|9255.8|9245.8|9262|9252|9253|9243|344
1655362500000|2022-06-16 06:55:00|9256|9246|9247.1|9237.1|9258.4|9248.4|9245.6|9235.6|329
1655362800000|2022-06-16 07:00:00|9246.1|9236.1|9241.1|9231.1|9248.4|9238.4|9236.6|9226.6|379
1655363100000|2022-06-16 07:05:00|9241.4|9231.4|9239.1|9229.1|9243.4|9233.4|9235.6|9225.6|373
1655363400000|2022-06-16 07:10:00|9239.4|9229.4|9220.6|9210.6|9239.9|9229.9|9217.4|9207.4|338
1655363700000|2022-06-16 07:15:00|9220.1|9210.1|9206.6|9196.6|9220.1|9210.1|9197.8|9187.8|318
1655364000000|2022-06-16 07:20:00|9207.1|9197.1|9196.1|9186.1|9210.9|9200.9|9196.1|9186.1|396
1655364300000|2022-06-16 07:25:00|9195.9|9185.9|9189.6|9179.6|9200.6|9190.6|9187.8|9177.8|385
1655364600000|2022-06-16 07:30:00|9189.5|9179.5|9160.4|9150.4|9198.4|9188.4|9150.9|9140.9|591
1655364900000|2022-06-16 07:35:00|9158.3|9148.3|9153.4|9143.4|9161.4|9151.4|9136.1|9126.1|609
1655365200000|2022-06-16 07:40:00|9153.6|9143.6|9160.6|9150.6|9164.6|9154.6|9142.6|9132.6|440
1655365500000|2022-06-16 07:45:00|9159.4|9149.4|9152.6|9142.6|9161.4|9151.4|9147.6|9137.6|381
1655365800000|2022-06-16 07:50:00|9154.6|9144.6|9158.1|9148.1|9158.1|9148.1|9144.1|9134.1|353
1655366100000|2022-06-16 07:55:00|9157.6|9147.6|9155.4|9145.4|9163.9|9153.9|9154.9|9144.9|278
1655366400000|2022-06-16 08:00:00|9156.1|9146.1|9171.9|9161.9|9177.9|9167.9|9153.1|9143.1|368
1655366700000|2022-06-16 08:05:00|9172.1|9162.1|9179.4|9169.4|9186.6|9176.6|9166.4|9156.4|307
1655367000000|2022-06-16 08:10:00|9179.6|9169.6|9181.6|9171.6|9189.6|9179.6|9172.6|9162.6|305
1655367300000|2022-06-16 08:15:00|9182.1|9172.1|9187.6|9177.6|9200.9|9190.9|9179.1|9169.1|329
1655367600000|2022-06-16 08:20:00|9187.4|9177.4|9198.1|9188.1|9201.1|9191.1|9186.4|9176.4|379
1655367900000|2022-06-16 08:25:00|9198.4|9188.4|9200.1|9190.1|9206.5|9194.1|9197.6|9186.5|279
1655368200000|2022-06-16 08:30:00|9199.9|9189.9|9176.6|9166.6|9200.4|9190.4|9176.4|9166.4|291
1655368500000|2022-06-16 08:35:00|9176.1|9166.1|9182.4|9172.4|9182.9|9172.9|9167.1|9157.1|333
1655368800000|2022-06-16 08:40:00|9182.9|9172.9|9171.9|9161.9|9185.6|9175.6|9170.9|9160.9|305
1655369100000|2022-06-16 08:45:00|9172.1|9162.1|9176.9|9166.9|9180.6|9170.6|9171.4|9161.4|274
1655369400000|2022-06-16 08:50:00|9177.1|9167.1|9173.6|9163.6|9177.4|9167.4|9167.6|9157.6|324
1655369700000|2022-06-16 08:55:00|9173.9|9163.9|9183.1|9173.1|9185.6|9175.6|9169.9|9159.9|324
1655370000000|2022-06-16 09:00:00|9182.6|9172.6|9146.4|9136.4|9185.4|9175.4|9146.1|9136.1|384
1655370300000|2022-06-16 09:05:00|9146.1|9136.1|9138.1|9128.1|9147.1|9137.1|9137.9|9127.9|398
1655370600000|2022-06-16 09:10:00|9137.9|9127.9|9144.6|9134.6|9145.6|9135.6|9136.1|9126.1|363
1655370900000|2022-06-16 09:15:00|9144.9|9134.9|9145.4|9135.4|9147.1|9137.1|9143.4|9133.4|364
1655371200000|2022-06-16 09:20:00|9145.6|9135.6|9156.4|9146.4|9160.1|9150.1|9144.4|9134.4|273
1655371500000|2022-06-16 09:25:00|9156.6|9146.6|9151.4|9141.4|9161.6|9151.6|9150.9|9140.9|239
1655371800000|2022-06-16 09:30:00|9150.6|9140.6|9151.4|9141.4|9156.9|9146.9|9148.4|9138.4|364
1655372100000|2022-06-16 09:35:00|9150.9|9140.9|9146.1|9136.1|9151.6|9141.6|9143.4|9133.4|310
1655372400000|2022-06-16 09:40:00|9145.9|9135.9|9137.9|9127.9|9149.4|9139.4|9136.6|9126.6|307
1655372700000|2022-06-16 09:45:00|9137.6|9127.6|9139.9|9129.9|9142.9|9132.9|9136.4|9126.4|251
1655373000000|2022-06-16 09:50:00|9139.4|9129.4|9136.9|9126.9|9139.4|9129.4|9125.6|9115.6|286
1655373300000|2022-06-16 09:55:00|9137.1|9127.1|9143.9|9133.9|9148.6|9138.6|9133.4|9123.4|245
1655373600000|2022-06-16 10:00:00|9143.4|9133.4|9144.4|9134.4|9152.6|9142.6|9140.4|9130.4|310
1655373900000|2022-06-16 10:05:00|9144.6|9134.6|9143.9|9133.9|9147.4|9137.4|9135.9|9125.9|260
1655374200000|2022-06-16 10:10:00|9144.4|9134.4|9147.9|9137.9|9149.1|9139.1|9142.4|9132.4|192
1655374500000|2022-06-16 10:15:00|9148.1|9138.1|9146.1|9136.1|9151.9|9141.9|9144.6|9134.6|223
1655374800000|2022-06-16 10:20:00|9145.9|9135.9|9135.1|9125.1|9148.9|9138.9|9133.9|9123.9|171
1655375100000|2022-06-16 10:25:00|9134.9|9124.9|9121.9|9111.9|9138.6|9128.6|9117.1|9107.1|212
1655375400000|2022-06-16 10:30:00|9121.6|9111.6|9113.1|9103.1|9123.9|9113.9|9111.9|9101.9|196
1655375700000|2022-06-16 10:35:00|9113.4|9103.4|9113.1|9103.1|9117.9|9107.9|9107.6|9097.6|266
1655376000000|2022-06-16 10:40:00|9113.4|9103.4|9120.4|9110.4|9120.4|9110.4|9106.1|9096.1|161
1655376300000|2022-06-16 10:45:00|9120.1|9110.1|9110.1|9100.1|9123.1|9113.1|9102.6|9092.6|245
1655376600000|2022-06-16 10:50:00|9109.9|9099.9|9113.6|9103.6|9116.4|9106.4|9108.6|9098.6|318
1655376900000|2022-06-16 10:55:00|9113.4|9103.4|9121.9|9111.9|9126.9|9116.9|9111.9|9101.9|309
1655377200000|2022-06-16 11:00:00|9122.6|9112.6|9123.4|9113.4|9127.1|9117.1|9109.1|9099.1|542
1655377500000|2022-06-16 11:05:00|9123.9|9113.9|9119.4|9109.4|9131.1|9121.1|9115.1|9105.1|322
1655377800000|2022-06-16 11:10:00|9119.1|9109.1|9114.1|9104.1|9125.4|9115.4|9113.4|9103.4|254
1655378100000|2022-06-16 11:15:00|9113.9|9103.9|9110.6|9100.6|9115.6|9105.6|9108.9|9098.9|307
1655378400000|2022-06-16 11:20:00|9110.4|9100.4|9110.1|9100.1|9116.6|9106.6|9108.1|9093.8|281
1655378700000|2022-06-16 11:25:00|9110.4|9100.4|9106.4|9096.4|9115.6|9105.6|9104.8|9094.8|369
1655379000000|2022-06-16 11:30:00|9104.6|9094.6|9117.6|9107.6|9119.4|9109.4|9099.1|9089.1|362
1655379300000|2022-06-16 11:35:00|9117.4|9107.4|9102.9|9092.9|9117.9|9107.9|9102.4|9092.4|351
1655379600000|2022-06-16 11:40:00|9102.6|9092.6|9092.9|9082.9|9106.6|9096.6|9089.6|9079.6|393
1655379900000|2022-06-16 11:45:00|9092.6|9082.6|9099.6|9089.6|9104.1|9094.1|9086.4|9076.4|367
1655380200000|2022-06-16 11:50:00|9099.9|9089.9|9088.4|9078.4|9102.9|9092.9|9085.6|9075.6|323
1655380500000|2022-06-16 11:55:00|9088.6|9078.6|9087.1|9077.1|9091.1|9081.1|9080.9|9070.9|354
1655380800000|2022-06-16 12:00:00|9087.6|9077.6|9084.9|9074.9|9092.9|9082.9|9080.9|9070.9|423
1655381100000|2022-06-16 12:05:00|9084.6|9074.6|9081.1|9071.1|9087.1|9077.1|9080.9|9070.9|219
1655381400000|2022-06-16 12:10:00|9081.6|9071.6|9090.9|9080.9|9102.1|9092.1|9081.6|9071.6|396
1655381700000|2022-06-16 12:15:00|9090.6|9080.6|9087.6|9077.6|9092.4|9082.4|9082.4|9072.4|257
1655382000000|2022-06-16 12:20:00|9087.4|9077.4|9096.6|9086.6|9097.1|9087.1|9082.9|9072.9|301
1655382300000|2022-06-16 12:25:00|9096.9|9086.9|9095.1|9085.1|9100.6|9090.6|9093.1|9083.1|251
1655382600000|2022-06-16 12:30:00|9094.9|9084.9|9094.9|9084.9|9103.4|9093.4|9090.1|9080.1|426
1655382900000|2022-06-16 12:35:00|9093.6|9083.6|9102.1|9092.1|9104.4|9094.4|9090.6|9080.6|349
1655383200000|2022-06-16 12:40:00|9101.9|9091.9|9098.9|9088.9|9101.9|9091.9|9087.9|9077.9|349
1655383500000|2022-06-16 12:45:00|9097.9|9087.9|9102.6|9092.6|9105.4|9095.4|9093.6|9083.6|280
1655383800000|2022-06-16 12:50:00|9102.4|9092.4|9112.9|9102.9|9115.1|9104.6|9102.1|9092.1|292
1655384100000|2022-06-16 12:55:00|9112.4|9102.4|9110.6|9100.6|9113.6|9103.6|9104.6|9094.6|260
1655384400000|2022-06-16 13:00:00|9111.6|9101.6|9103.8|9093.8|9125.1|9115.1|9099.5|9089.5|712
1655384700000|2022-06-16 13:05:00|9103.3|9093.3|9123.9|9113.9|9124.6|9114.6|9099.9|9089.9|479
1655385000000|2022-06-16 13:10:00|9123.1|9113.1|9134.4|9124.4|9134.4|9124.4|9117.1|9107.1|411
1655385300000|2022-06-16 13:15:00|9134.1|9124.1|9120.1|9110.1|9135.1|9125.1|9118|9108|387
1655385600000|2022-06-16 13:20:00|9119.9|9109.9|9109.6|9099.6|9121.4|9111.4|9101.6|9091.6|416
1655385900000|2022-06-16 13:25:00|9109.4|9099.4|9112.4|9102.4|9115.9|9105.9|9108.6|9098.6|458
1655386200000|2022-06-16 13:30:00|9111.9|9101.9|9116.4|9106.4|9134.1|9124.1|9109.1|9099.1|599
1655386500000|2022-06-16 13:35:00|9116.1|9106.1|9099.9|9089.9|9118.4|9108.4|9098.4|9088.4|563
1655386800000|2022-06-16 13:40:00|9101.1|9091.1|9095.4|9085.4|9108.1|9098.1|9094.4|9084.4|571
1655387100000|2022-06-16 13:45:00|9095.9|9085.9|9078.6|9068.6|9103.6|9093.6|9077.4|9067.4|582
1655387400000|2022-06-16 13:50:00|9078.9|9068.9|9068.1|9058.1|9082.1|9072.1|9064.9|9054.9|542
1655387700000|2022-06-16 13:55:00|9067.9|9057.9|9069.9|9059.9|9071.9|9061.9|9063.9|9053.9|611
1655388000000|2022-06-16 14:00:00|9068.9|9058.9|9044.5|9034.5|9071.1|9061.1|9040.1|9023.1|573
1655388300000|2022-06-16 14:05:00|9044.9|9034.9|9049.1|9039.1|9054.1|9044.1|9037.8|9027.8|647
1655388600000|2022-06-16 14:10:00|9048.6|9038.6|9029.9|9019.9|9051.9|9041.9|9027.9|9017.9|581
1655388900000|2022-06-16 14:15:00|9030.1|9020.1|9030.6|9020.6|9042.4|9032.4|9027.6|9017.6|538
1655389200000|2022-06-16 14:20:00|9030.1|9020.1|9052.1|9042.1|9055.1|9045.1|9030.1|9020.1|485
1655389500000|2022-06-16 14:25:00|9052.4|9042.4|9045.9|9035.9|9052.4|9042.4|9037.4|9027.4|488
1655389800000|2022-06-16 14:30:00|9045.6|9035.6|9044.4|9034.4|9052.9|9042.9|9040.9|9030.9|511
1655390100000|2022-06-16 14:35:00|9044.1|9034.1|9057.9|9047.9|9060.6|9050.6|9036.6|9026.6|496
1655390400000|2022-06-16 14:40:00|9057.6|9047.6|9042.6|9032.6|9062.4|9052.4|9042.6|9032.6|554
1655390700000|2022-06-16 14:45:00|9042.4|9032.4|9031.9|9021.9|9045.6|9035.6|9030.4|9020.4|467
1655391000000|2022-06-16 14:50:00|9031.6|9021.6|9038.1|9028.1|9040.4|9030.4|9026.4|9016.4|378
1655391300000|2022-06-16 14:55:00|9038.4|9028.4|9034.1|9024.1|9044.4|9034.4|9032.6|9022.6|501
1655391600000|2022-06-16 15:00:00|9033.4|9023.4|9065.9|9055.9|9065.9|9055.9|9027.1|9017.1|463
1655391900000|2022-06-16 15:05:00|9066.1|9056.1|9058.6|9048.6|9066.4|9056.4|9057.6|9047.6|354
1655392200000|2022-06-16 15:10:00|9058.9|9048.9|9068.9|9058.9|9070.6|9060.6|9055.9|9045.9|365
1655392500000|2022-06-16 15:15:00|9068.4|9058.4|9062.4|9052.4|9072.4|9062.4|9062.4|9052.4|315
1655392800000|2022-06-16 15:20:00|9062.1|9052.1|9058.9|9048.9|9067.4|9057.4|9058.4|9048.4|433
1655393100000|2022-06-16 15:25:00|9058.4|9048.4|9063.6|9053.6|9073.4|9063.4|9057.4|9047.4|448
1655393400000|2022-06-16 15:30:00|9063.9|9053.9|9061.9|9051.9|9065.4|9055.4|9057.6|9047.6|397
1655393700000|2022-06-16 15:35:00|9062.4|9052.4|9062.1|9052.1|9064.1|9054.1|9056.4|9046.4|328
1655394000000|2022-06-16 15:40:00|9062.4|9052.4|9077.6|9067.6|9077.9|9067.9|9055.4|9045.4|426
1655394300000|2022-06-16 15:45:00|9077.9|9067.9|9088.4|9078.4|9088.4|9078.4|9073.4|9063.4|372
1655394600000|2022-06-16 15:50:00|9088.6|9078.6|9103.9|9093.9|9105.6|9095.6|9084.4|9074.4|470
1655394900000|2022-06-16 15:55:00|9104.1|9094.1|9111.1|9101.1|9116.1|9106.1|9102.1|9092.1|444
1655395200000|2022-06-16 16:00:00|9110.9|9100.9|9115.1|9105.1|9126.1|9116.1|9105.9|9095.9|470
1655395500000|2022-06-16 16:05:00|9117.1|9107.1|9102.1|9092.1|9122.9|9112.9|9101.4|9091.4|392
1655395800000|2022-06-16 16:10:00|9102.4|9092.4|9119.1|9109.1|9119.9|9109.9|9102.1|9092.1|355
1655396100000|2022-06-16 16:15:00|9119.4|9109.4|9116.1|9106.1|9120.6|9110.6|9109.1|9099.1|306
1655396400000|2022-06-16 16:20:00|9116.6|9106.6|9119.4|9109.4|9119.9|9109.9|9113.4|9103.4|357
1655396700000|2022-06-16 16:25:00|9119.6|9109.6|9118.9|9108.9|9124.4|9114.4|9111.9|9101.9|391
1655397000000|2022-06-16 16:30:00|9118.6|9108.6|9118.9|9108.9|9119.6|9109.6|9107.4|9097.4|344
1655397300000|2022-06-16 16:35:00|9118.4|9108.4|9123.6|9113.6|9124.1|9114.1|9115.4|9105.4|301
1655397600000|2022-06-16 16:40:00|9123.9|9113.9|9147.1|9137.1|9147.6|9137.6|9122.4|9112.4|365
1655397900000|2022-06-16 16:45:00|9147.4|9137.4|9138.6|9128.6|9153.6|9143.6|9135.4|9125.4|480
1655398200000|2022-06-16 16:50:00|9138.9|9128.9|9142.1|9132.1|9148.4|9138.4|9128.9|9118.9|435
1655398500000|2022-06-16 16:55:00|9141.9|9131.9|9137.6|9127.6|9146.5|9136.5|9135|9124.8|414
1655424000000|2022-06-17 00:00:00|9106.9|9086.9|9100.8|9090.8|9107.1|9092.4|9100.5|9086.9|18
1655424300000|2022-06-17 00:05:00|9101|9091|9114.8|9094.8|9116.4|9101.1|9101|9089.6|59
1655424600000|2022-06-17 00:10:00|9114.4|9094.4|9109.5|9089.5|9116.3|9101.3|9103.3|9088.9|49
1655424900000|2022-06-17 00:15:00|9109.3|9089.3|9103.8|9093.8|9115.3|9102.3|9103.5|9089|42
1655425200000|2022-06-17 00:20:00|9103|9093|9103.3|9093.3|9103.3|9093.3|9103|9093|8
1655425500000|2022-06-17 00:25:00|9103|9093|9103|9093|9103.3|9093.3|9103|9093|9
1655425800000|2022-06-17 00:30:00|9102.5|9092.5|9088.3|9078.3|9103.1|9092.5|9088.3|9076.3|36
1655426100000|2022-06-17 00:35:00|9087|9077|9085.5|9075.5|9087.3|9077.3|9084.5|9074.5|16
1655426400000|2022-06-17 00:40:00|9084.8|9074.8|9087.5|9077.5|9092|9082|9082|9072|44
1655426700000|2022-06-17 00:45:00|9087.8|9077.8|9099.5|9089.5|9099.5|9089.5|9087.8|9077.8|25
1655427000000|2022-06-17 00:50:00|9099.3|9089.3|9101.5|9091.5|9103.6|9091.5|9097.5|9083.4|16
1655427300000|2022-06-17 00:55:00|9099.5|9089.5|9097.3|9087.3|9100.9|9089.5|9095|9080.9|40
1655427600000|2022-06-17 01:00:00|9098|9088|9096.5|9086.5|9109.1|9094.6|9094.8|9079.9|241
1655427900000|2022-06-17 01:05:00|9096.3|9086.3|9119.8|9109.8|9124.6|9110.6|9095.8|9082.4|149
1655428200000|2022-06-17 01:10:00|9120|9110|9128.8|9118.8|9134|9120|9116.5|9103.6|210
1655428500000|2022-06-17 01:15:00|9128.3|9118.3|9123.5|9113.5|9130.5|9120.3|9122.3|9107.6|115
1655428800000|2022-06-17 01:20:00|9123.8|9113.8|9134|9124|9139.8|9125.3|9123.8|9113.8|171
1655429100000|2022-06-17 01:25:00|9133.8|9123.8|9147.8|9137.8|9149|9138.8|9133.8|9123.8|224
1655429400000|2022-06-17 01:30:00|9147.3|9137.3|9156.8|9146.8|9157|9147|9146.5|9133.4|140
1655429700000|2022-06-17 01:35:00|9157.3|9147.3|9170|9150|9171.3|9154.4|9151.1|9136|100
1655430000000|2022-06-17 01:40:00|9170.1|9150.1|9158|9148|9170.8|9156.5|9157.3|9143.5|100
1655430300000|2022-06-17 01:45:00|9158.5|9148.5|9145.8|9135.8|9162.3|9149.5|9145.8|9135.1|121
1655430600000|2022-06-17 01:50:00|9146|9136|9141.5|9131.5|9146.8|9136.8|9135.8|9119.6|70
1655430900000|2022-06-17 01:55:00|9140.8|9130.8|9136.5|9126.5|9152.5|9136.5|9136.3|9120.1|94
1655431200000|2022-06-17 02:00:00|9137|9127|9144|9134|9145.3|9134|9136|9121.8|78
1655431500000|2022-06-17 02:05:00|9143.8|9133.8|9130.3|9120.3|9148.1|9135.3|9130.3|9120.3|60
1655431800000|2022-06-17 02:10:00|9130|9120|9136.3|9126.3|9141|9127|9129|9119|33
1655432100000|2022-06-17 02:15:00|9136|9126|9135|9125|9136|9126|9132.8|9122.8|20
1655432400000|2022-06-17 02:20:00|9134.5|9124.5|9134.5|9124.5|9134.8|9124.8|9132.5|9122.5|35
1655432700000|2022-06-17 02:25:00|9134.3|9124.3|9135.5|9125.5|9141.9|9128.3|9133.5|9120.5|53
1655433000000|2022-06-17 02:30:00|9135.8|9125.8|9137.8|9127.8|9143|9133|9135.8|9125.8|65
1655433300000|2022-06-17 02:35:00|9137.3|9127.3|9135.5|9125.5|9139.4|9127.3|9135|9118.9|24
1655433600000|2022-06-17 02:40:00|9135.8|9125.8|9144.8|9134.8|9145|9135|9133.3|9119.3|168
1655433900000|2022-06-17 02:45:00|9144.3|9134.3|9134.3|9124.3|9145.1|9134.8|9134.3|9120.9|190
1655434200000|2022-06-17 02:50:00|9134.8|9124.8|9137|9117|9140.5|9128.8|9130.3|9117|166
1655434500000|2022-06-17 02:55:00|9132.1|9122.1|9125.8|9115.8|9134|9122.5|9120.8|9109.3|213
1655434800000|2022-06-17 03:00:00|9126|9116|9134|9114|9134|9117.8|9119|9109|104
1655435100000|2022-06-17 03:05:00|9134.4|9114.4|9121.5|9111.5|9134.4|9119.5|9121.5|9111.5|113
1655435400000|2022-06-17 03:10:00|9120|9110|9117|9107|9123.4|9110|9113|9099.3|111
1655435700000|2022-06-17 03:15:00|9123.9|9103.9|9124.6|9104.6|9125.6|9110.8|9115.8|9100.1|57
1655436000000|2022-06-17 03:20:00|9119.9|9109.9|9126.8|9116.8|9133.9|9118|9114.5|9104.1|82
1655436300000|2022-06-17 03:25:00|9126.3|9116.3|9127.3|9117.3|9136.9|9120.5|9122|9109.1|121
1655436600000|2022-06-17 03:30:00|9127|9117|9121.3|9111.3|9127.3|9117.3|9119.8|9109.8|109
1655436900000|2022-06-17 03:35:00|9121.5|9111.5|9119.5|9109.5|9128.1|9114|9117.3|9107|99
1655437200000|2022-06-17 03:40:00|9119.3|9109.3|9112.3|9102.3|9126.1|9112|9112.3|9100.5|63
1655437500000|2022-06-17 03:45:00|9111|9101|9106.8|9096.8|9116.8|9102.8|9105.5|9092.5|48
1655437800000|2022-06-17 03:50:00|9107.3|9097.3|9104.8|9094.8|9109.3|9099.3|9103.8|9093.8|79
1655438100000|2022-06-17 03:55:00|9104.3|9094.3|9102|9092|9104.8|9094.8|9102|9092|47
1655438400000|2022-06-17 04:00:00|9102.3|9092.3|9107|9097|9108|9098|9100|9085.9|55
1655438700000|2022-06-17 04:05:00|9107.5|9097.5|9113|9103|9114|9104|9107|9097|50
1655439000000|2022-06-17 04:10:00|9113.3|9103.3|9113.8|9103.8|9113.8|9103.8|9113.3|9103.3|4
1655439300000|2022-06-17 04:15:00|9114.8|9104.8|9123.3|9113.3|9123.3|9113.3|9114.8|9104.8|29
1655439600000|2022-06-17 04:20:00|9123|9113|9119.8|9109.8|9126.4|9113|9119|9106.1|31
1655439900000|2022-06-17 04:25:00|9119.3|9109.3|9122.5|9112.5|9129.1|9115|9119.3|9108.9|23
1655440200000|2022-06-17 04:30:00|9122.3|9112.3|9122.5|9112.5|9123.8|9113.8|9121.5|9111.5|20
1655440500000|2022-06-17 04:35:00|9122.3|9112.3|9122.5|9112.5|9132.8|9117.3|9120.8|9110.8|26
1655440800000|2022-06-17 04:40:00|9122.3|9112.3|9121.3|9111.3|9122.3|9112.3|9119.3|9109.3|14
1655441100000|2022-06-17 04:45:00|9121|9111|9120.5|9110.5|9122.5|9112.5|9119|9109|15
1655441400000|2022-06-17 04:50:00|9120|9110|9121|9111|9121|9111|9118.3|9108.3|34
1655441700000|2022-06-17 04:55:00|9120.8|9110.8|9121|9111|9122|9112|9120.3|9110.3|27
1655442000000|2022-06-17 05:00:00|9122|9112|9124.8|9114.8|9135|9121.5|9121.8|9110.9|46
1655442300000|2022-06-17 05:05:00|9125|9115|9124|9114|9132|9122|9124|9114|30
1655442600000|2022-06-17 05:10:00|9124.3|9114.3|9130.8|9120.8|9130.8|9120.8|9123.8|9109.8|50
1655442900000|2022-06-17 05:15:00|9130.3|9120.3|9130.3|9120.3|9135|9120.8|9122.5|9110.1|50
1655443200000|2022-06-17 05:20:00|9130.1|9120.1|9123.5|9113.5|9134.4|9120.8|9123.5|9109.9|47
1655443500000|2022-06-17 05:25:00|9123.8|9113.8|9123.3|9113.3|9126.6|9115.3|9115.8|9101.5|79
1655443800000|2022-06-17 05:30:00|9123.8|9113.8|9134.3|9124.3|9136|9126|9123.3|9112.9|82
1655444100000|2022-06-17 05:35:00|9133.3|9123.3|9137.3|9127.3|9140.4|9128|9131.5|9120.4|160
1655444400000|2022-06-17 05:40:00|9136.8|9126.8|9142|9132|9148.4|9135.5|9136.8|9124|100
1655444700000|2022-06-17 05:45:00|9141.5|9131.5|9147.5|9137.5|9151.8|9141.3|9140.5|9130.3|69
1655445000000|2022-06-17 05:50:00|9147.8|9137.8|9143.3|9133.3|9154.4|9140.5|9142.5|9128.3|103
1655445300000|2022-06-17 05:55:00|9143.8|9133.8|9131.5|9121.5|9143.8|9133.8|9128.5|9118.5|124
1655445600000|2022-06-17 06:00:00|9131.3|9121.3|9123.8|9113.8|9131.8|9121.8|9117.5|9107.5|183
1655445900000|2022-06-17 06:05:00|9123.3|9113.3|9128.5|9118.5|9133.6|9119.8|9121.5|9110|98
1655446200000|2022-06-17 06:10:00|9129|9119|9128.8|9118.8|9133|9123|9126.3|9116.3|119
1655446500000|2022-06-17 06:15:00|9129|9119|9132.3|9122.3|9133.8|9123.8|9127|9117|127
1655446800000|2022-06-17 06:20:00|9133.3|9123.3|9137.1|9117.1|9141.5|9126.5|9130.5|9117.1|106
1655447100000|2022-06-17 06:25:00|9137.6|9117.6|9138.3|9128.3|9146.3|9132.4|9133.5|9117.5|102
1655447400000|2022-06-17 06:30:00|9138.8|9128.8|9139.3|9129.3|9145.4|9131.5|9133.3|9123|126
1655447700000|2022-06-17 06:35:00|9138.8|9128.8|9143|9133|9143|9133|9134|9120.4|127
1655448000000|2022-06-17 06:40:00|9142.8|9132.8|9139.3|9129.3|9146.6|9133|9138.5|9126.6|125
1655448300000|2022-06-17 06:45:00|9139.5|9129.5|9135|9125|9144.3|9130.5|9135|9122.8|84
1655448600000|2022-06-17 06:50:00|9134|9124|9131.5|9121.5|9142.4|9127.8|9131.3|9121.3|115
1655448900000|2022-06-17 06:55:00|9131.3|9121.3|9130.6|9120.6|9134.9|9124.9|9127.9|9117.9|115
1655449200000|2022-06-17 07:00:00|9130.4|9120.4|9112.4|9102.4|9131.8|9121.8|9111.1|9101.1|176
1655449500000|2022-06-17 07:05:00|9112.9|9102.9|9118.9|9108.9|9121.6|9111.6|9110.1|9100.1|145
1655449800000|2022-06-17 07:10:00|9118.4|9108.4|9121.4|9111.4|9122.1|9112.1|9114.6|9101|180
1655450100000|2022-06-17 07:15:00|9121.6|9111.6|9122.6|9112.6|9124.4|9114.4|9114.1|9104.1|152
1655450400000|2022-06-17 07:20:00|9122.1|9112.1|9152.9|9142.9|9153.1|9143.1|9118.1|9108.1|194
1655450700000|2022-06-17 07:25:00|9153.1|9143.1|9162.6|9152.6|9163.4|9153.4|9147.9|9135.6|99
1655451000000|2022-06-17 07:30:00|9162.4|9152.4|9150.6|9140.6|9162.4|9152.4|9149.1|9139.1|126
1655451300000|2022-06-17 07:35:00|9150.4|9140.4|9147.1|9137.1|9150.4|9140.4|9142.9|9132.9|64
1655451600000|2022-06-17 07:40:00|9146.1|9136.1|9140.9|9130.9|9146.1|9136.1|9129.9|9119.9|89
1655451900000|2022-06-17 07:45:00|9140.6|9130.6|9138.4|9128.4|9151.4|9141.4|9137.6|9127.6|123
1655452200000|2022-06-17 07:50:00|9137.9|9127.9|9141.1|9131.1|9141.9|9131.9|9130.6|9120.6|116
1655452500000|2022-06-17 07:55:00|9141.4|9131.4|9157.9|9147.9|9157.9|9147.9|9141.4|9131.4|72
1655452800000|2022-06-17 08:00:00|9158.1|9148.1|9146.9|9136.9|9158.4|9148.4|9139.9|9129.9|134
1655453100000|2022-06-17 08:05:00|9147.4|9137.4|9149.6|9139.6|9156.6|9146.6|9142.1|9132.1|144
1655453400000|2022-06-17 08:10:00|9149.9|9139.9|9151.1|9141.1|9154.1|9144.1|9141.9|9131.9|123
1655453700000|2022-06-17 08:15:00|9150.9|9140.9|9146.6|9136.6|9151.5|9141.5|9142.9|9132.9|83
1655454000000|2022-06-17 08:20:00|9146.9|9136.9|9151.4|9141.4|9152.1|9142.1|9146.9|9136.9|75
1655454300000|2022-06-17 08:25:00|9151.1|9141.1|9143.6|9133.6|9159.9|9149.9|9142.4|9132.4|101
1655454600000|2022-06-17 08:30:00|9143.9|9133.9|9153.1|9143.1|9159.4|9149.4|9143.9|9133.9|106
1655454900000|2022-06-17 08:35:00|9152.9|9142.9|9159.4|9149.4|9159.4|9149.4|9150.1|9140.1|78
1655455200000|2022-06-17 08:40:00|9159.1|9149.1|9157.4|9147.4|9159.1|9149.1|9151.9|9141.9|69
1655455500000|2022-06-17 08:45:00|9157.1|9147.1|9153.1|9143.1|9158.6|9148.6|9147.9|9137.9|111
1655455800000|2022-06-17 08:50:00|9152.9|9142.9|9133.4|9123.4|9152.9|9142.9|9129.9|9119.9|110
1655456100000|2022-06-17 08:55:00|9133.1|9123.1|9126.6|9116.6|9133.1|9123.1|9126.6|9116.6|79
1655456400000|2022-06-17 09:00:00|9126.9|9116.9|9133.1|9123.1|9133.9|9123.9|9126.9|9116.9|46
1655456700000|2022-06-17 09:05:00|9133.4|9123.4|9130.1|9120.1|9133.4|9123.4|9125.6|9115.6|49
1655457000000|2022-06-17 09:10:00|9129.6|9119.6|9134.1|9124.1|9134.6|9124.6|9129.6|9119.6|38
1655457300000|2022-06-17 09:15:00|9132.9|9122.9|9127.4|9117.4|9132.9|9122.9|9127.4|9117.4|65
1655457600000|2022-06-17 09:20:00|9127.6|9117.6|9125.1|9115.1|9127.9|9117.9|9117.9|9107.9|43
1655457900000|2022-06-17 09:25:00|9125.4|9115.4|9132.1|9122.1|9132.6|9122.6|9124.3|9114.3|36
1655458200000|2022-06-17 09:30:00|9131.9|9121.9|9117.4|9107.4|9131.9|9121.9|9117.1|9107.1|46
1655458500000|2022-06-17 09:35:00|9117.6|9107.6|9119.6|9109.6|9126.4|9116.4|9117.4|9107.4|70
1655458800000|2022-06-17 09:40:00|9119.4|9109.4|9110.6|9100.6|9119.4|9109.4|9110.6|9100.6|90
1655459100000|2022-06-17 09:45:00|9110.8|9100.8|9107.4|9097.4|9113.9|9103.9|9105.6|9095.6|82
1655459400000|2022-06-17 09:50:00|9107.1|9097.1|9120.9|9110.9|9121.1|9111.1|9107.1|9097.1|70
1655459700000|2022-06-17 09:55:00|9120.6|9110.6|9111.6|9101.6|9121.6|9111.6|9111.4|9101.4|42
1655460000000|2022-06-17 10:00:00|9111.9|9101.9|9120.4|9110.4|9124.1|9114.1|9109.4|9099.4|249
1655460300000|2022-06-17 10:05:00|9119.9|9109.9|9108.6|9098.6|9121.1|9111.1|9106.9|9096.9|225
1655460600000|2022-06-17 10:10:00|9108.9|9098.9|9109.9|9099.9|9114.1|9104.1|9106.6|9096.6|162
1655460900000|2022-06-17 10:15:00|9109.6|9099.6|9119.1|9109.1|9121.4|9111.4|9107.9|9097.9|131
1655461200000|2022-06-17 10:20:00|9118.9|9108.9|9114.6|9104.6|9124.4|9114.4|9110.1|9100.1|146
1655461500000|2022-06-17 10:25:00|9114.4|9104.4|9106.9|9096.9|9115.9|9105.9|9106.4|9096.4|190
1655461800000|2022-06-17 10:30:00|9106.6|9096.6|9106.9|9096.9|9111.1|9101.1|9105.6|9095.6|187
1655462100000|2022-06-17 10:35:00|9106.6|9096.6|9102.4|9092.4|9108.6|9098.6|9098.4|9088.4|247
1655462400000|2022-06-17 10:40:00|9102.1|9092.1|9106.6|9096.6|9109.4|9099.4|9101.9|9091.9|221
1655462700000|2022-06-17 10:45:00|9106.4|9096.4|9110.4|9100.4|9111.4|9101.4|9098.9|9088.9|176
1655463000000|2022-06-17 10:50:00|9110.1|9100.1|9110.6|9100.6|9121.9|9111.9|9108.1|9098.1|219
1655463300000|2022-06-17 10:55:00|9110.9|9100.9|9104.4|9094.4|9115.6|9105.6|9103.5|9093.5|175
1655463600000|2022-06-17 11:00:00|9104.6|9094.6|9103.1|9093.1|9107.6|9097.6|9095.4|9085.4|262
1655463900000|2022-06-17 11:05:00|9102.9|9092.9|9101.9|9091.9|9108.6|9098.6|9099.6|9089.6|247
1655464200000|2022-06-17 11:10:00|9101.6|9091.6|9097.6|9087.6|9101.6|9091.6|9088.9|9078.9|237
1655464500000|2022-06-17 11:15:00|9098.9|9088.9|9098.9|9088.9|9103.6|9093.6|9095.6|9085.6|205
1655464800000|2022-06-17 11:20:00|9099.9|9089.9|9102.6|9092.6|9107.4|9097.4|9098.4|9088.4|237
1655465100000|2022-06-17 11:25:00|9102.1|9092.1|9106.1|9096.1|9106.9|9096.9|9101.9|9091.9|159
1655465400000|2022-06-17 11:30:00|9106.9|9096.9|9112.9|9102.9|9113.1|9103.1|9100.8|9090.8|224
1655465700000|2022-06-17 11:35:00|9114.4|9104.4|9100.1|9090.1|9115.1|9105.1|9097.9|9087.9|130
1655466000000|2022-06-17 11:40:00|9099.6|9089.6|9099.1|9089.1|9102.9|9092.9|9095.9|9085.9|131
1655466300000|2022-06-17 11:45:00|9098.9|9088.9|9102.6|9092.6|9106.4|9096.4|9098.4|9088.4|123
1655466600000|2022-06-17 11:50:00|9102.4|9092.4|9104.9|9094.9|9110.9|9100.9|9101.1|9091.1|151
1655466900000|2022-06-17 11:55:00|9105.1|9095.1|9099.1|9089.1|9110.6|9100.6|9096.4|9086.4|187
1655467200000|2022-06-17 12:00:00|9099.4|9089.4|9087.9|9077.9|9099.6|9089.6|9071.4|9061.4|289
1655467500000|2022-06-17 12:05:00|9087.6|9077.6|9080.9|9070.9|9088.6|9078.6|9079.1|9069.1|170
1655467800000|2022-06-17 12:10:00|9080.6|9070.6|9074.4|9064.4|9082.6|9072.6|9062.9|9052.9|304
1655468100000|2022-06-17 12:15:00|9074.6|9064.6|9069.6|9059.6|9082.9|9072.9|9069.1|9059.1|222
1655468400000|2022-06-17 12:20:00|9070.1|9060.1|9081.6|9071.6|9094.6|9084.6|9070.1|9060.1|357
1655468700000|2022-06-17 12:25:00|9082.1|9072.1|9078.6|9068.6|9088.6|9078.6|9077.6|9067.6|279
1655469000000|2022-06-17 12:30:00|9077.4|9067.4|9073.4|9063.4|9086.6|9076.6|9073.4|9063.4|192
1655469300000|2022-06-17 12:35:00|9073.6|9063.6|9076.4|9066.4|9080.4|9070.4|9071.8|9061.8|242
1655469600000|2022-06-17 12:40:00|9076.9|9066.9|9065.9|9055.9|9076.9|9066.9|9061|9051|248
1655469900000|2022-06-17 12:45:00|9065.6|9055.6|9063.6|9053.6|9068.6|9058.6|9062.6|9052.6|209
1655470200000|2022-06-17 12:50:00|9063.9|9053.9|9069.9|9059.9|9073.4|9063.4|9063.9|9053.9|231
1655470500000|2022-06-17 12:55:00|9070.1|9060.1|9058.9|9048.9|9072.9|9062.9|9057.6|9047.6|216
1655470800000|2022-06-17 13:00:00|9058.1|9048.1|9054.6|9044.6|9068|9058|9045.1|9035.1|594
1655471100000|2022-06-17 13:05:00|9054.9|9044.9|9035.9|9025.9|9055.9|9045.9|9035.9|9025.9|450
1655471400000|2022-06-17 13:10:00|9035.6|9025.6|9029.4|9019.4|9036.6|9026.6|9017.6|9007.6|442
1655471700000|2022-06-17 13:15:00|9029.1|9019.1|9022.4|9012.4|9040.6|9030.6|9021.1|9011.1|442
1655472000000|2022-06-17 13:20:00|9022.1|9012.1|9024.6|9014.6|9027.6|9017.6|9019.6|9009.6|395
1655472300000|2022-06-17 13:25:00|9025.1|9015.1|9027.1|9017.1|9033.6|9023.6|9024.6|9014.6|462
1655472600000|2022-06-17 13:30:00|9026.9|9016.9|9039.6|9029.6|9044.4|9034.4|9021.6|9011.6|536
1655472900000|2022-06-17 13:35:00|9039.4|9029.4|9018.4|9008.4|9042.6|9032.6|9017.9|9007.9|589
1655473200000|2022-06-17 13:40:00|9018.6|9008.6|9032.6|9022.6|9032.9|9022.9|9017.9|9007.9|569
1655473500000|2022-06-17 13:45:00|9033.4|9023.4|9014.4|9004.4|9034.9|9024.9|9009.4|8999.4|582
1655473800000|2022-06-17 13:50:00|9014.9|9004.9|9020.6|9010.6|9024.4|9014.4|9008.9|8998.9|481
1655474100000|2022-06-17 13:55:00|9019.9|9009.9|9015.9|9005.9|9025.1|9015.1|9009.9|8999.9|504
1655474400000|2022-06-17 14:00:00|9015.6|9005.6|9017.1|9007.1|9017.9|9007.9|8997.9|8987.9|511
1655474700000|2022-06-17 14:05:00|9017.4|9007.4|9006.1|8996.1|9021.5|9011.5|9003.9|8993.9|570
1655475000000|2022-06-17 14:10:00|9006.4|8996.4|9000.6|8990.6|9010.6|9000.6|8995.9|8985.9|422
1655475300000|2022-06-17 14:15:00|9000.4|8990.4|8998.1|8988.1|9000.9|8990.9|8993.9|8983.9|441
1655475600000|2022-06-17 14:20:00|8998.6|8988.6|8988.4|8978.4|8998.9|8988.9|8980.6|8970.6|533
1655475900000|2022-06-17 14:25:00|8988.1|8978.1|8976.1|8966.1|8994.6|8984.6|8975.6|8965.6|531
1655476200000|2022-06-17 14:30:00|8976.6|8966.6|8964.4|8954.4|8978.9|8968.9|8963.9|8953.9|561
1655476500000|2022-06-17 14:35:00|8964.1|8954.1|8964.4|8954.4|8971.6|8961.6|8956.6|8946.6|541
1655476800000|2022-06-17 14:40:00|8964.6|8954.6|8954.4|8944.4|8965.1|8955.1|8952.4|8942.4|449
1655477100000|2022-06-17 14:45:00|8953.6|8943.6|8938.8|8928.8|8954.1|8944.1|8938.8|8928.8|559
1655477400000|2022-06-17 14:50:00|8938.5|8928.5|8930.1|8920.1|8940|8930|8922.4|8912.4|606
1655477700000|2022-06-17 14:55:00|8929.9|8919.9|8932.6|8922.6|8959.3|8949.3|8929.9|8919.9|637
1655478000000|2022-06-17 15:00:00|8932.1|8922.1|8935.6|8925.6|8942.4|8932.4|8922.4|8912.4|557
1655478300000|2022-06-17 15:05:00|8935.9|8925.9|8959.1|8949.1|8963.6|8953.6|8933.6|8923.6|614
1655478600000|2022-06-17 15:10:00|8958.9|8948.9|8946.6|8936.6|8958.9|8948.9|8944.4|8934.4|402
1655478900000|2022-06-17 15:15:00|8946.1|8936.1|8949.9|8939.9|8956.6|8946.6|8946.1|8936.1|464
1655479200000|2022-06-17 15:20:00|8950.1|8940.1|8940.4|8930.4|8953.9|8943.9|8938.6|8928.6|420
1655479500000|2022-06-17 15:25:00|8940.6|8930.6|8952.9|8942.9|8954.6|8944.6|8937.9|8927.9|460
1655479800000|2022-06-17 15:30:00|8953.1|8943.1|8940.1|8930.1|8959.4|8949.4|8939.1|8929.1|476
1655480100000|2022-06-17 15:35:00|8939.9|8929.9|8951.4|8941.4|8954.4|8944.4|8934.6|8924.6|471
1655480400000|2022-06-17 15:40:00|8951.6|8941.6|8959.6|8949.6|8968.6|8958.6|8951.4|8941.4|471
1655480700000|2022-06-17 15:45:00|8959.1|8949.1|8961.9|8951.9|8973.6|8963.6|8953.9|8943.9|403
1655481000000|2022-06-17 15:50:00|8961.6|8951.6|8969.6|8959.6|8974.6|8964.6|8961.4|8951.4|496
1655481300000|2022-06-17 15:55:00|8970.4|8960.4|8985.5|8975.5|8988.9|8978.9|8963.9|8953.9|467
1655481600000|2022-06-17 16:00:00|8985.9|8975.9|8992.1|8982.1|8993.9|8983.9|8977.9|8967.9|431
1655481900000|2022-06-17 16:05:00|8992.4|8982.4|8985.1|8975.1|8998.1|8988.1|8983.6|8973.6|465
1655482200000|2022-06-17 16:10:00|8984.1|8974.1|8990.4|8980.4|8995.4|8985.4|8982.9|8972.9|409
1655482500000|2022-06-17 16:15:00|8989.6|8979.6|8973.6|8963.6|8992.6|8982.6|8973.4|8963.4|447
1655482800000|2022-06-17 16:20:00|8973.9|8963.9|8961.1|8951.1|8973.9|8963.9|8957.6|8947.6|348
1655483100000|2022-06-17 16:25:00|8960.6|8950.6|8963.6|8953.6|8969.1|8959.1|8959.6|8949.6|388
1655483400000|2022-06-17 16:30:00|8963.9|8953.9|8946.9|8936.9|8964.1|8954.1|8946.9|8936.9|293
1655483700000|2022-06-17 16:35:00|8946.6|8936.6|8945.9|8935.9|8947.6|8937.6|8937.4|8927.4|346
1655484000000|2022-06-17 16:40:00|8946.1|8936.1|8957.1|8947.1|8957.6|8947.6|8943.1|8933.1|387
1655484300000|2022-06-17 16:45:00|8957.6|8947.6|8964.4|8954.4|8966.6|8956.6|8956.6|8946.6|391
1655484600000|2022-06-17 16:50:00|8964.6|8954.6|8944.9|8934.9|8967.4|8957.4|8944.9|8934.9|418
1655484900000|2022-06-17 16:55:00|8944.6|8934.6|8946.5|8936.5|8958.8|8948.8|8942.6|8932.6|399
1655683200000|2022-06-20 00:00:00|8963.6|8941.6|8979.8|8969.8|8988.4|8973.3|8963.6|8941.6|58
1655683500000|2022-06-20 00:05:00|8980.1|8970.1|8977.3|8967.3|8982.5|8972.5|8975.3|8965.3|157
1655683800000|2022-06-20 00:10:00|8976.8|8966.8|8969.6|8959.6|8977|8967|8965.9|8955.9|292
1655684100000|2022-06-20 00:15:00|8969.9|8959.9|8972.9|8962.9|8977.1|8963.6|8965.6|8955.6|381
1655684400000|2022-06-20 00:20:00|8972.6|8962.6|8977.5|8967.5|8979.3|8969.3|8969|8955.1|200
1655684700000|2022-06-20 00:25:00|8978.5|8968.5|8977.8|8967.8|8983.5|8973.5|8977.3|8967.3|157
1655685000000|2022-06-20 00:30:00|8977.3|8967.3|8983.3|8973.3|8983.5|8973.5|8972.5|8962.5|177
1655685300000|2022-06-20 00:35:00|8983|8973|8980.5|8970.5|8984.5|8974.5|8980.5|8970.5|150
1655685600000|2022-06-20 00:40:00|8979.5|8969.5|8981.5|8971.5|8987.3|8972|8973.5|8963.5|184
1655685900000|2022-06-20 00:45:00|8981.3|8971.3|8977|8967|8981.5|8971.5|8971.5|8961.5|192
1655686200000|2022-06-20 00:50:00|8977.5|8967.5|8983.5|8973.5|8983.5|8973.5|8973.4|8963.4|150
1655686500000|2022-06-20 00:55:00|8983.3|8973.3|8980.8|8970.8|8991.5|8981.5|8980.5|8970.5|176
1655686800000|2022-06-20 01:00:00|8980.5|8970.5|8974|8964|8996|8986|8972.3|8960.8|593
1655687100000|2022-06-20 01:05:00|8973.8|8963.8|8999|8989|8999.3|8989.3|8973.6|8963.6|368
1655687400000|2022-06-20 01:10:00|8997.8|8987.8|8997.8|8987.8|8999.5|8989.5|8982.3|8971.6|321
1655687700000|2022-06-20 01:15:00|8997|8987|8982.3|8972.3|8998|8988|8977.8|8965.6|449
1655688000000|2022-06-20 01:20:00|8983|8973|8965.3|8955.3|8983|8973|8959.8|8949.8|356
1655688300000|2022-06-20 01:25:00|8965|8955|8978|8968|8982.8|8972.8|8962|8952|377
1655688600000|2022-06-20 01:30:00|8978.5|8968.5|8979|8969|8982.5|8972.5|8964.8|8954.8|475
1655688900000|2022-06-20 01:35:00|8976.3|8966.3|8959.5|8949.5|8982.8|8972.8|8957.3|8947.3|563
1655689200000|2022-06-20 01:40:00|8959|8949|8974.8|8964.8|8975.8|8965.8|8957.8|8947.8|392
1655689500000|2022-06-20 01:45:00|8974.3|8964.3|8955.5|8945.5|8976.1|8964.5|8954.3|8943.9|314
1655689800000|2022-06-20 01:50:00|8955.8|8945.8|8919|8909|8955.8|8945.8|8912|8902|484
1655690100000|2022-06-20 01:55:00|8916.5|8906.5|8921.8|8911.8|8930.8|8920.8|8913.5|8903.5|454
1655690400000|2022-06-20 02:00:00|8921|8911|8916.5|8906.5|8936.9|8924.3|8911.5|8901.5|529
1655690700000|2022-06-20 02:05:00|8916.8|8906.8|8932.3|8922.3|8936.8|8926.8|8915|8905|350
1655691000000|2022-06-20 02:10:00|8932|8922|8943.8|8933.8|8945.3|8935.3|8929.5|8919.5|223
1655691300000|2022-06-20 02:15:00|8943.3|8933.3|8941.3|8931.3|8945.3|8935.3|8936.8|8926.8|220
1655691600000|2022-06-20 02:20:00|8941|8931|8939.3|8929.3|8946.3|8936.3|8934.8|8922.8|223
1655691900000|2022-06-20 02:25:00|8939|8929|8940|8930|8944.5|8930|8933.3|8923.3|251
1655692200000|2022-06-20 02:30:00|8939.8|8929.8|8944.5|8934.5|8954.5|8944.5|8939|8929|366
1655692500000|2022-06-20 02:35:00|8945.3|8935.3|8960.8|8950.8|8960.8|8950.8|8944.5|8934.5|365
1655692800000|2022-06-20 02:40:00|8960.3|8950.3|8966.3|8956.3|8967.3|8957.3|8956.3|8946.3|409
1655693100000|2022-06-20 02:45:00|8966.5|8956.5|8960.8|8950.8|8971.4|8958|8958|8945.1|274
1655693400000|2022-06-20 02:50:00|8961.3|8951.3|8958|8948|8963|8953|8955.5|8945.5|261
1655693700000|2022-06-20 02:55:00|8958.3|8948.3|8958|8948|8962.5|8952.5|8952.3|8941.6|268
1655694000000|2022-06-20 03:00:00|8958.3|8948.3|8966.3|8956.3|8967|8957|8958.3|8948.3|297
1655694300000|2022-06-20 03:05:00|8966.5|8956.5|8967.5|8957.5|8970.5|8960.5|8964.3|8954.3|249
1655694600000|2022-06-20 03:10:00|8967.8|8957.8|8963|8953|8971.4|8958.3|8957.5|8942.9|302
1655694900000|2022-06-20 03:15:00|8962.8|8952.8|8952.5|8942.5|8962.8|8952.8|8952.5|8938.5|265
1655695200000|2022-06-20 03:20:00|8952.8|8942.8|8943.5|8933.5|8953.8|8943.8|8939.3|8929.3|359
1655695500000|2022-06-20 03:25:00|8943.8|8933.8|8941.8|8931.8|8948.3|8934.3|8930.8|8920.8|302
1655695800000|2022-06-20 03:30:00|8942.3|8932.3|8951.5|8941.5|8954|8944|8940.5|8930.5|214
1655696100000|2022-06-20 03:35:00|8951.8|8941.8|8956.5|8946.5|8958.8|8948.8|8948|8938|273
1655696400000|2022-06-20 03:40:00|8956.8|8946.8|8950|8940|8959.6|8948.8|8949.5|8939.5|192
1655696700000|2022-06-20 03:45:00|8950.3|8940.3|8954.5|8944.5|8955.5|8945.5|8948.5|8938.5|177
1655697000000|2022-06-20 03:50:00|8954.3|8944.3|8953.5|8943.5|8955.5|8945.5|8951.5|8941.5|175
1655697300000|2022-06-20 03:55:00|8953.8|8943.8|8942.8|8932.8|8953.8|8943.8|8942.5|8932.5|154
1655697600000|2022-06-20 04:00:00|8943|8933|8936|8926|8943|8933|8933.5|8923.5|208
1655697900000|2022-06-20 04:05:00|8936.3|8926.3|8943.3|8933.3|8944.8|8934.3|8933.3|8923.3|119
1655698200000|2022-06-20 04:10:00|8943|8933|8942.3|8932.3|8946.6|8933.3|8938.5|8924.5|84
1655698500000|2022-06-20 04:15:00|8942.5|8932.5|8956.5|8946.5|8959.4|8948.3|8941.5|8931.5|132
1655698800000|2022-06-20 04:20:00|8956.8|8946.8|8952.5|8942.5|8958|8948|8952.5|8942.5|94
1655699100000|2022-06-20 04:25:00|8952.8|8942.8|8952.3|8942.3|8955.3|8945.3|8951.3|8941.3|113
1655699400000|2022-06-20 04:30:00|8952|8942|8951.8|8941.8|8955.8|8945.8|8951.5|8941.5|140
1655699700000|2022-06-20 04:35:00|8952.5|8942.5|8953|8943|8954.3|8944.3|8952.3|8942.3|63
1655700000000|2022-06-20 04:40:00|8952.8|8942.8|8950.8|8940.8|8953|8943|8944|8934|110
1655700300000|2022-06-20 04:45:00|8950.5|8940.5|8942|8932|8950.8|8940.8|8938.3|8925.8|123
1655700600000|2022-06-20 04:50:00|8941.5|8931.5|8940|8930|8944.8|8934.8|8937|8927|136
1655700900000|2022-06-20 04:55:00|8939.5|8929.5|8935.8|8925.8|8943.5|8933.5|8934|8924|166
1655701200000|2022-06-20 05:00:00|8936|8926|8936.5|8926.5|8937.8|8927.8|8932.8|8922.8|146
1655701500000|2022-06-20 05:05:00|8936.3|8926.3|8944.5|8934.5|8945|8935|8933.3|8923.3|181
1655701800000|2022-06-20 05:10:00|8944.8|8934.8|8936.8|8926.8|8944.8|8934.8|8933.3|8923.3|145
1655702100000|2022-06-20 05:15:00|8937|8927|8929|8919|8937|8927|8927.5|8917.5|119
1655702400000|2022-06-20 05:20:00|8928.8|8918.8|8934.8|8924.8|8937.8|8927.8|8925.3|8915.3|160
1655702700000|2022-06-20 05:25:00|8935|8925|8934.3|8924.3|8939.1|8926.5|8930.8|8919.1|193
1655703000000|2022-06-20 05:30:00|8934|8924|8943.3|8933.3|8943.5|8933.5|8927.5|8917.5|307
1655703300000|2022-06-20 05:35:00|8943.5|8933.5|8950.5|8940.5|8952.3|8942.3|8943.5|8933.5|316
1655703600000|2022-06-20 05:40:00|8950.8|8940.8|8959.3|8949.3|8960.5|8950.5|8950.8|8940.8|172
1655703900000|2022-06-20 05:45:00|8959|8949|8957.5|8947.5|8962.3|8952.3|8952.8|8942.8|215
1655704200000|2022-06-20 05:50:00|8957.3|8947.3|8961.3|8951.3|8963.5|8953.5|8956.5|8946.5|219
1655704500000|2022-06-20 05:55:00|8961|8951|8952.8|8942.8|8963.8|8953.8|8950.3|8940.3|249
1655704800000|2022-06-20 06:00:00|8953.8|8943.8|8944.5|8934.5|8954|8944|8942.8|8932.8|320
1655705100000|2022-06-20 06:05:00|8944.8|8934.8|8952.8|8942.8|8960.4|8946.8|8944.8|8934.8|185
1655705400000|2022-06-20 06:10:00|8952.5|8942.5|8946.3|8936.3|8953.6|8943.6|8942.8|8932.8|261
1655705700000|2022-06-20 06:15:00|8946.5|8936.5|8948|8938|8954.5|8944.5|8945.5|8935.5|229
1655706000000|2022-06-20 06:20:00|8948.3|8938.3|8942.3|8932.3|8948.5|8938.5|8940.8|8930.8|188
1655706300000|2022-06-20 06:25:00|8942|8932|8939|8929|8944.3|8934.3|8937.3|8927.3|182
1655706600000|2022-06-20 06:30:00|8938.8|8928.8|8930.3|8920.3|8940|8930|8928.8|8918.8|323
1655706900000|2022-06-20 06:35:00|8930|8920|8946|8936|8946|8936|8929.5|8919.5|252
1655707200000|2022-06-20 06:40:00|8946.3|8936.3|8936.3|8926.3|8947.3|8937.3|8935.3|8925|267
1655707500000|2022-06-20 06:45:00|8936.5|8926.5|8940.8|8930.8|8945.5|8935.5|8936.5|8926.5|217
1655707800000|2022-06-20 06:50:00|8940.5|8930.5|8932.5|8922.5|8940.5|8930.5|8932|8922|224
1655708100000|2022-06-20 06:55:00|8932.3|8922.3|8921.9|8911.9|8934.6|8924.6|8921.9|8911.9|402
1655708400000|2022-06-20 07:00:00|8922.1|8912.1|8906.1|8896.1|8932.6|8922.6|8906.1|8896.1|333
1655708700000|2022-06-20 07:05:00|8905.9|8895.9|8888.3|8878.3|8909|8899|8878.8|8864.9|332
1655709000000|2022-06-20 07:10:00|8888|8878|8900.9|8890.9|8905.9|8895.9|8886|8876|270
1655709300000|2022-06-20 07:15:00|8901.4|8891.4|8880.6|8870.6|8901.9|8891.9|8878.6|8868.6|296
1655709600000|2022-06-20 07:20:00|8881.1|8871.1|8884.9|8874.9|8886.4|8876.4|8872.6|8862.6|333
1655709900000|2022-06-20 07:25:00|8884.6|8874.6|8856.6|8846.6|8885.1|8875.1|8855.6|8845.6|250
1655710200000|2022-06-20 07:30:00|8857.1|8847.1|8850.6|8840.6|8863.9|8853.9|8844.1|8834.1|265
1655710500000|2022-06-20 07:35:00|8850.9|8840.9|8856.6|8846.6|8859.1|8849.1|8850.1|8840.1|221
1655710800000|2022-06-20 07:40:00|8856.4|8846.4|8847.4|8837.4|8859.4|8849.4|8845.9|8835.9|182
1655711100000|2022-06-20 07:45:00|8847.1|8837.1|8838.6|8828.6|8848.1|8838.1|8835.6|8825.6|233
1655711400000|2022-06-20 07:50:00|8837.9|8827.9|8837.9|8827.9|8843.4|8833.4|8835.9|8825.9|239
1655711700000|2022-06-20 07:55:00|8837.6|8827.6|8842.4|8832.4|8850|8840|8835.1|8825.1|251
1655712000000|2022-06-20 08:00:00|8842.6|8832.6|8844.4|8834.4|8848.6|8838.6|8839.6|8829.6|190
1655712300000|2022-06-20 08:05:00|8844.1|8834.1|8848.1|8838.1|8849.1|8839.1|8842.6|8832.6|190
1655712600000|2022-06-20 08:10:00|8848.6|8838.6|8849.9|8839.9|8855.4|8845.4|8846.1|8836.1|216
1655712900000|2022-06-20 08:15:00|8850.1|8840.1|8854.1|8844.1|8854.6|8844.6|8849.6|8839.6|160
1655713200000|2022-06-20 08:20:00|8854.6|8844.6|8863.9|8853.9|8864.6|8854.6|8854.1|8844.1|234
1655713500000|2022-06-20 08:25:00|8863.6|8853.6|8871.1|8861.1|8874.6|8864.6|8861.6|8851.6|167
1655713800000|2022-06-20 08:30:00|8871.4|8861.4|8863.9|8853.9|8872.9|8862.9|8862.6|8852.6|195
1655714100000|2022-06-20 08:35:00|8863.6|8853.6|8870.9|8860.9|8872.9|8862.9|8859.6|8849.6|190
1655714400000|2022-06-20 08:40:00|8871.4|8861.4|8871.9|8861.9|8881.6|8871.6|8870.1|8860.1|188
1655714700000|2022-06-20 08:45:00|8872.1|8862.1|8877.1|8867.1|8883.1|8873.1|8871.9|8861.9|164
1655715000000|2022-06-20 08:50:00|8876.9|8866.9|8880.4|8870.4|8885.9|8875.9|8876.4|8866.4|178
1655715300000|2022-06-20 08:55:00|8880.1|8870.1|8876.6|8866.6|8886.9|8876.9|8876.1|8866.1|179
1655715600000|2022-06-20 09:00:00|8876.4|8866.4|8865.4|8855.4|8880.1|8870.1|8861.9|8851.9|208
1655715900000|2022-06-20 09:05:00|8865.6|8855.6|8869.9|8859.9|8871.1|8861.1|8864.4|8854.4|180
1655716200000|2022-06-20 09:10:00|8868.9|8858.9|8874.4|8864.4|8874.6|8864.6|8868.1|8858.1|158
1655716500000|2022-06-20 09:15:00|8874.6|8864.6|8869.1|8859.1|8875.4|8865.4|8869.1|8859.1|114
1655716800000|2022-06-20 09:20:00|8869.4|8859.4|8881.1|8871.1|8882.1|8872.1|8869.1|8859.1|145
1655717100000|2022-06-20 09:25:00|8880.9|8870.9|8883.6|8873.6|8897.6|8887.6|8880.1|8870.1|172
1655717400000|2022-06-20 09:30:00|8883.4|8873.4|8884.9|8874.9|8889.6|8879.6|8881.4|8871.4|183
1655717700000|2022-06-20 09:35:00|8885.1|8875.1|8883.1|8873.1|8886.1|8876.1|8877.9|8867.9|181
1655718000000|2022-06-20 09:40:00|8882.9|8872.9|8884.6|8874.6|8889.4|8879.4|8881.9|8871.9|178
1655718300000|2022-06-20 09:45:00|8884.4|8874.4|8891.4|8881.4|8892.4|8882.4|8881.1|8871.1|194
1655718600000|2022-06-20 09:50:00|8891.6|8881.6|8882.6|8872.6|8891.6|8881.6|8881.4|8871.4|128
1655718900000|2022-06-20 09:55:00|8882.4|8872.4|8886.4|8876.4|8887.6|8877.6|8880.8|8870.8|166
1655719200000|2022-06-20 10:00:00|8886.1|8876.1|8883.4|8873.4|8891.4|8881.4|8883.4|8873.4|176
1655719500000|2022-06-20 10:05:00|8883.1|8873.1|8893.9|8883.9|8895.9|8885.9|8882.9|8872.9|185
1655719800000|2022-06-20 10:10:00|8893.6|8883.6|8898.6|8888.6|8899.6|8889.6|8891.4|8881.4|123
1655720100000|2022-06-20 10:15:00|8899.1|8889.1|8886.4|8876.4|8899.6|8889.6|8885.4|8875.4|167
1655720400000|2022-06-20 10:20:00|8886.1|8876.1|8880.9|8870.9|8886.1|8876.1|8879.4|8869.4|187
1655720700000|2022-06-20 10:25:00|8880.6|8870.6|8887.9|8877.9|8895.6|8885.6|8880.6|8870.6|146
1655721000000|2022-06-20 10:30:00|8886.1|8876.1|8887.6|8877.6|8888.4|8878.4|8883.9|8873.9|140
1655721300000|2022-06-20 10:35:00|8888.9|8878.9|8891.6|8881.6|8892.4|8882.4|8888.9|8878.9|117
1655721600000|2022-06-20 10:40:00|8891.4|8881.4|8890.1|8880.1|8896.1|8886.1|8890.1|8880.1|113
1655721900000|2022-06-20 10:45:00|8890.4|8880.4|8883.6|8873.6|8892.1|8882.1|8881.1|8871.1|182
1655722200000|2022-06-20 10:50:00|8883.4|8873.4|8880.1|8870.1|8883.4|8873.4|8877.6|8867.6|115
1655722500000|2022-06-20 10:55:00|8880.4|8870.4|8881.1|8871.1|8884.4|8874.4|8880.4|8870.4|125
1655722800000|2022-06-20 11:00:00|8881.4|8871.4|8887.6|8877.6|8890.9|8880.9|8881.1|8871.1|121
1655723100000|2022-06-20 11:05:00|8889.4|8879.4|8886.6|8876.6|8891.6|8881.6|8883.6|8873.6|142
1655723400000|2022-06-20 11:10:00|8886.4|8876.4|8883.4|8873.4|8886.4|8876.4|8881.6|8871.6|113
1655723700000|2022-06-20 11:15:00|8883.1|8873.1|8889.9|8879.9|8890.1|8880.1|8881.6|8871.6|125
1655724000000|2022-06-20 11:20:00|8889.6|8879.6|8873.9|8863.9|8889.9|8879.9|8872.9|8862.9|134
1655724300000|2022-06-20 11:25:00|8873.1|8863.1|8869.6|8859.6|8874.6|8864.6|8864.9|8854.9|188
1655724600000|2022-06-20 11:30:00|8869.4|8859.4|8879.4|8869.4|8892.5|8880.1|8869.1|8859.1|243
1655724900000|2022-06-20 11:35:00|8879.6|8869.6|8882.9|8872.9|8884.4|8874.4|8872.1|8862.1|173
1655725200000|2022-06-20 11:40:00|8882.4|8872.4|8888.9|8878.9|8891.1|8881.1|8882.4|8872.4|172
1655725500000|2022-06-20 11:45:00|8889.1|8879.1|8887.1|8877.1|8889.4|8879.4|8883.9|8873.9|172
1655725800000|2022-06-20 11:50:00|8886.9|8876.9|8882.9|8872.9|8890.6|8880.6|8881.4|8871.4|168
1655726100000|2022-06-20 11:55:00|8882.6|8872.6|8879.4|8869.4|8887.4|8877.4|8878.9|8868.9|200
1655726400000|2022-06-20 12:00:00|8879.1|8869.1|8875.1|8865.1|8886.1|8876.1|8873.6|8863.6|167
1655726700000|2022-06-20 12:05:00|8875.4|8865.4|8870.6|8860.6|8875.6|8865.6|8867.4|8857.4|112
1655727000000|2022-06-20 12:10:00|8871.1|8861.1|8867.6|8857.6|8872.1|8862.1|8861.6|8851.6|142
1655727300000|2022-06-20 12:15:00|8867.4|8857.4|8879.1|8869.1|8879.1|8869.1|8867.4|8857.4|137
1655727600000|2022-06-20 12:20:00|8878.6|8868.6|8881.6|8871.6|8883.4|8873.4|8877.1|8867.1|133
1655727900000|2022-06-20 12:25:00|8881.4|8871.4|8891.6|8881.6|8892.1|8882.1|8878.4|8868.4|124
1655728200000|2022-06-20 12:30:00|8891.1|8881.1|8887.9|8877.9|8895.1|8885.1|8886.6|8876.6|87
1655728500000|2022-06-20 12:35:00|8888.1|8878.1|8876.1|8866.1|8890.1|8880.1|8875.4|8865.4|107
1655728800000|2022-06-20 12:40:00|8875.9|8865.9|8880.4|8870.4|8881.1|8871.1|8872.1|8862.1|153
1655729100000|2022-06-20 12:45:00|8880.1|8870.1|8891.1|8881.1|8891.9|8881.9|8877.6|8867.6|146
1655729400000|2022-06-20 12:50:00|8891.4|8881.4|8897.9|8887.9|8898.9|8888.9|8888.9|8878.9|167
1655729700000|2022-06-20 12:55:00|8898.1|8888.1|8892.9|8882.9|8899.4|8889.4|8892.9|8882.9|116
1655730000000|2022-06-20 13:00:00|8892.6|8882.6|8868.4|8858.4|8896.9|8886.9|8867.1|8857.1|427
1655730300000|2022-06-20 13:05:00|8868.9|8858.9|8881.1|8871.1|8886.6|8876.6|8868.9|8858.9|374
1655730600000|2022-06-20 13:10:00|8880.9|8870.9|8861.6|8851.6|8882.1|8872.1|8859.1|8849.1|368
1655730900000|2022-06-20 13:15:00|8861.4|8851.4|8889.9|8879.9|8890.9|8880.9|8861.4|8851.4|349
1655731200000|2022-06-20 13:20:00|8889.1|8879.1|8882.9|8872.9|8898.9|8888.9|8878.9|8868.9|314
1655731500000|2022-06-20 13:25:00|8883.1|8873.1|8890.4|8880.4|8892.6|8882.6|8881.4|8871.4|277
1655731800000|2022-06-20 13:30:00|8890.6|8880.6|8886.6|8876.6|8894.4|8884.4|8884.9|8874.9|273
1655732100000|2022-06-20 13:35:00|8886.9|8876.9|8885.1|8875.1|8889.6|8879.6|8878.9|8868.9|323
1655732400000|2022-06-20 13:40:00|8884.9|8874.9|8882.1|8872.1|8889.4|8879.4|8877.6|8867.6|269
1655732700000|2022-06-20 13:45:00|8881.6|8871.6|8876.1|8866.1|8885.9|8875.9|8870.4|8860.4|325
1655733000000|2022-06-20 13:50:00|8876.4|8866.4|8870.5|8860.5|8877.9|8867.9|8868.6|8858.6|276
1655733300000|2022-06-20 13:55:00|8870.6|8860.6|8859.6|8849.6|8870.9|8860.9|8856.4|8846.4|360
1655733600000|2022-06-20 14:00:00|8859.4|8849.4|8867.4|8857.4|8871.9|8861.9|8859.1|8849.1|286
1655733900000|2022-06-20 14:05:00|8867.6|8857.6|8870.6|8860.6|8875.4|8865.4|8860.9|8850.9|249
1655734200000|2022-06-20 14:10:00|8870.9|8860.9|8871.1|8861.1|8877.1|8867.1|8868.1|8858.1|265
1655734500000|2022-06-20 14:15:00|8871.4|8861.4|8870.4|8860.4|8878.1|8868.1|8869.9|8859.9|272
1655734800000|2022-06-20 14:20:00|8870.1|8860.1|8863.4|8853.4|8874.1|8864.1|8861.4|8851.4|268
1655735100000|2022-06-20 14:25:00|8862.6|8852.6|8857.4|8847.4|8866.6|8856.6|8857.1|8847.1|251
1655735400000|2022-06-20 14:30:00|8857.6|8847.6|8863.9|8853.9|8865.1|8855.1|8855.9|8845.9|245
1655735700000|2022-06-20 14:35:00|8863.6|8853.6|8884.5|8874.5|8889.1|8879.1|8863.4|8853.4|394
1655736000000|2022-06-20 14:40:00|8884.8|8874.8|8885.9|8875.9|8898|8888|8879.9|8869.9|434
1655736300000|2022-06-20 14:45:00|8886.4|8876.4|8917|8907|8926.4|8911|8885.6|8875.6|520
1655736600000|2022-06-20 14:50:00|8917.9|8907.9|8916.1|8906.1|8923.9|8913.9|8908.8|8898.8|382
1655736900000|2022-06-20 14:55:00|8915.9|8905.9|8931.9|8921.9|8933.3|8923.3|8915.9|8905.9|460
1655737200000|2022-06-20 15:00:00|8932.1|8922.1|8937.4|8927.4|8947.5|8937.5|8931.9|8921.9|374
1655737500000|2022-06-20 15:05:00|8937.1|8927.1|8919.4|8909.4|8937.1|8927.1|8918.3|8908.3|284
1655737800000|2022-06-20 15:10:00|8919.1|8909.1|8922.4|8912.4|8923.1|8913.1|8912.4|8902.4|213
1655738100000|2022-06-20 15:15:00|8922.9|8912.9|8923.4|8913.4|8925.9|8915.9|8919.1|8909.1|285
1655738400000|2022-06-20 15:20:00|8923.1|8913.1|8942.9|8932.9|8943.4|8933.4|8922.4|8912.4|289
1655738700000|2022-06-20 15:25:00|8942.6|8932.6|8955.9|8945.9|8967.9|8957.9|8942.1|8932.1|366
1655739000000|2022-06-20 15:30:00|8956.9|8946.9|8948.4|8938.4|8957.9|8947.9|8943.3|8933.3|348
1655739300000|2022-06-20 15:35:00|8948.1|8938.1|8968.1|8958.1|8969.5|8959.5|8946.4|8936.4|273
1655739600000|2022-06-20 15:40:00|8967.6|8957.6|8970.6|8960.6|8972.6|8962.6|8960.1|8950.1|278
1655739900000|2022-06-20 15:45:00|8970.1|8960.1|8980.6|8970.6|8988.9|8978.9|8970.1|8960.1|234
1655740200000|2022-06-20 15:50:00|8981.1|8971.1|8983.4|8973.4|8996.9|8986.9|8979.4|8969.4|296
1655740500000|2022-06-20 15:55:00|8984.6|8974.6|8973.6|8963.6|8987.9|8977.9|8973.6|8963.6|167
1655740800000|2022-06-20 16:00:00|8973.4|8963.4|8964.4|8954.4|8973.4|8963.4|8961.6|8951.6|115
1655741100000|2022-06-20 16:05:00|8964.9|8954.9|8969.4|8959.4|8969.4|8959.4|8961.9|8951.9|63
1655741400000|2022-06-20 16:10:00|8970.4|8960.4|8968.6|8958.6|8975.1|8965.1|8966.6|8956.6|114
1655741700000|2022-06-20 16:15:00|8968.4|8958.4|8981.6|8971.6|8984.1|8974.1|8966.6|8956.6|134
1655742000000|2022-06-20 16:20:00|8981.1|8971.1|8972.1|8962.1|8981.1|8971.1|8971.6|8961.6|101
1655742300000|2022-06-20 16:25:00|8971.6|8961.6|8971.4|8961.4|8976.1|8966.1|8968.4|8958.4|90
1655742600000|2022-06-20 16:30:00|8970.9|8960.9|8967.6|8957.6|8971.1|8961.1|8967.1|8957.1|71
1655742900000|2022-06-20 16:35:00|8967.9|8957.9|8964.1|8954.1|8970.9|8960.9|8961.6|8951.6|88
1655743200000|2022-06-20 16:40:00|8963.9|8953.9|8962.9|8952.9|8965.1|8955.1|8959.1|8949.1|129
1655743500000|2022-06-20 16:45:00|8962.1|8952.1|8958.4|8948.4|8964.9|8954.9|8958.1|8948.1|161
1655743800000|2022-06-20 16:50:00|8958.1|8948.1|8955.6|8945.6|8959.4|8949.4|8953.9|8943.9|125
1655744100000|2022-06-20 16:55:00|8955.4|8945.4|8944.9|8934.9|8955.6|8945.6|8937.1|8927.1|172
1655769600000|2022-06-21 00:00:00|8971.6|8951.6|8961.6|8951.6|8974.9|8956.8|8956.5|8946.1|131
1655769900000|2022-06-21 00:05:00|8961.5|8951.5|8962.4|8952.4|8964.4|8954.4|8958.1|8948.1|102
1655770200000|2022-06-21 00:10:00|8962.6|8952.6|8952|8942|8968.5|8954.9|8950.8|8940.8|110
1655770500000|2022-06-21 00:15:00|8952.8|8942.8|8948.3|8938.3|8956.6|8946.6|8945.3|8935.3|89
1655770800000|2022-06-21 00:20:00|8947.8|8937.8|8961|8951|8961.8|8951.8|8947.5|8937.5|118
1655771100000|2022-06-21 00:25:00|8961.3|8951.3|8960.5|8950.5|8964.5|8954.5|8959.8|8949.8|100
1655771400000|2022-06-21 00:30:00|8961.3|8951.3|8973.3|8963.3|8973.3|8963.3|8958.8|8948.8|82
1655771700000|2022-06-21 00:35:00|8973.5|8963.5|8964.3|8954.3|8974|8964|8964|8954|140
1655772000000|2022-06-21 00:40:00|8964.5|8954.5|8955|8945|8967.8|8957.8|8953.4|8943.4|201
1655772300000|2022-06-21 00:45:00|8955.3|8945.3|8962.3|8952.3|8963.8|8953.8|8955.3|8945.3|135
1655772600000|2022-06-21 00:50:00|8961.8|8951.8|8968.5|8958.5|8968.8|8958.8|8959.8|8949.8|126
1655772900000|2022-06-21 00:55:00|8969|8959|8980|8970|8983.8|8973.8|8967.5|8957.5|188
1655773200000|2022-06-21 01:00:00|8980.3|8970.3|8966.5|8956.5|8990.5|8980.5|8964.3|8953.4|286
1655773500000|2022-06-21 01:05:00|8966.8|8956.8|8959.5|8949.5|8973.5|8963.5|8958.5|8948.5|244
1655773800000|2022-06-21 01:10:00|8958.9|8948.9|8962.8|8952.8|8963|8952.8|8949.3|8939.3|249
1655774100000|2022-06-21 01:15:00|8963.3|8953.3|8980|8970|8981|8971|8958.8|8948.8|261
1655774400000|2022-06-21 01:20:00|8979.8|8969.8|8984|8974|8989.5|8977.5|8979.3|8969.3|248
1655774700000|2022-06-21 01:25:00|8984.3|8974.3|8982.8|8972.8|8991.5|8981.5|8981.3|8971.3|167
1655775000000|2022-06-21 01:30:00|8983.3|8973.3|8978.8|8968.8|8984.8|8974.8|8966.5|8956.5|350
1655775300000|2022-06-21 01:35:00|8978.5|8968.5|8972.3|8962.3|8978.5|8968.5|8968|8958|332
1655775600000|2022-06-21 01:40:00|8972.8|8962.8|8975.5|8965.5|8978.6|8968.3|8964|8954|257
1655775900000|2022-06-21 01:45:00|8975.3|8965.3|8986|8976|8986.3|8976.3|8973.5|8963.5|155
1655776200000|2022-06-21 01:50:00|8985.8|8975.8|8990.3|8980.3|8991|8981|8983|8973|204
1655776500000|2022-06-21 01:55:00|8990.5|8980.5|8985.5|8975.5|8990.5|8980.5|8983|8973|245
1655776800000|2022-06-21 02:00:00|8985.3|8975.3|8994.5|8984.5|8996|8986|8985.3|8975.3|200
1655777100000|2022-06-21 02:05:00|8994.3|8984.3|8988.3|8978.3|8994.3|8984.3|8987.3|8977.3|302
1655777400000|2022-06-21 02:10:00|8989.3|8979.3|8986.3|8976.3|8989.5|8979.5|8975.5|8965.5|198
1655777700000|2022-06-21 02:15:00|8986.5|8976.5|8982.5|8972.5|8987.5|8977.5|8978|8968|195
1655778000000|2022-06-21 02:20:00|8982.8|8972.8|8986.5|8976.5|8990.8|8980.8|8982.3|8968|147
1655778300000|2022-06-21 02:25:00|8986.3|8976.3|8992.3|8982.3|8992.3|8982.3|8986.3|8976.3|129
1655778600000|2022-06-21 02:30:00|8992|8982|8984.5|8974.5|8994.8|8984.8|8982.3|8972.3|219
1655778900000|2022-06-21 02:35:00|8984.3|8974.3|8986.8|8976.8|8987.8|8977.8|8980.5|8970.5|210
1655779200000|2022-06-21 02:40:00|8987.3|8977.3|8978|8968|8989.5|8979.5|8977.8|8964.8|226
1655779500000|2022-06-21 02:45:00|8978.3|8968.3|8975.5|8965.5|8984.8|8974.8|8975.5|8965.5|181
1655779800000|2022-06-21 02:50:00|8975.3|8965.3|8969.3|8959.3|8980.3|8970.3|8969.3|8959.3|190
1655780100000|2022-06-21 02:55:00|8969|8959|8975.3|8965.3|8978.3|8966.3|8965.8|8955.8|223
1655780400000|2022-06-21 03:00:00|8975|8965|8972.3|8962.3|8979.4|8968|8964.3|8954.3|274
1655780700000|2022-06-21 03:05:00|8972|8962|8972.8|8962.8|8974.3|8964.3|8969.3|8959.3|245
1655781000000|2022-06-21 03:10:00|8973|8963|8983.8|8973.8|8984.3|8974.3|8970.5|8960.5|235
1655781300000|2022-06-21 03:15:00|8983.3|8973.3|8981|8971|8983.3|8973.3|8979.3|8969.3|205
1655781600000|2022-06-21 03:20:00|8981.3|8971.3|8981|8971|8988.5|8978.5|8976|8966|210
1655781900000|2022-06-21 03:25:00|8981.3|8971.3|8978.8|8968.8|8982|8972|8975.3|8965.3|167
1655782200000|2022-06-21 03:30:00|8979|8969|8978|8968|8980.3|8970.3|8976.3|8966.3|63
1655782500000|2022-06-21 03:35:00|8977.8|8967.8|8976.8|8966.8|8977.8|8967.8|8971|8961|98
1655782800000|2022-06-21 03:40:00|8977|8967|8981|8971|8981|8971|8976.8|8966.8|83
1655783100000|2022-06-21 03:45:00|8980.3|8970.3|8975.8|8965.8|8980.8|8970.8|8974.3|8964.3|84
1655783400000|2022-06-21 03:50:00|8975.3|8965.3|8976.8|8966.8|8977|8967|8974.8|8964.8|82
1655783700000|2022-06-21 03:55:00|8976.5|8966.5|8976.5|8966.5|8978|8968|8975.3|8965.3|83
1655784000000|2022-06-21 04:00:00|8977.3|8967.3|8976|8966|8979.5|8969.5|8975.8|8965.8|55
1655784300000|2022-06-21 04:05:00|8975.8|8965.8|8973|8963|8976.8|8966.8|8972|8962|73
1655784600000|2022-06-21 04:10:00|8973.3|8963.3|8968.5|8958.5|8974.3|8964.3|8968.3|8958.3|53
1655784900000|2022-06-21 04:15:00|8968.8|8958.8|8974.8|8964.8|8976.3|8966.3|8968.5|8958.5|62
1655785200000|2022-06-21 04:20:00|8975.3|8965.3|8977.5|8967.5|8979.5|8969.5|8975.3|8965.3|65
1655785500000|2022-06-21 04:25:00|8977|8967|8969.8|8959.8|8978|8968|8969.3|8959.3|66
1655785800000|2022-06-21 04:30:00|8969.5|8959.5|8962.3|8952.3|8969.5|8959.5|8958.5|8948.5|77
1655786100000|2022-06-21 04:35:00|8962|8952|8952|8942|8963|8953|8950.5|8940.5|86
1655786400000|2022-06-21 04:40:00|8951.8|8941.8|8953.8|8943.8|8954|8944|8946|8936|106
1655786700000|2022-06-21 04:45:00|8953.5|8943.5|8953.5|8943.5|8957.3|8947.3|8952.5|8942.5|94
1655787000000|2022-06-21 04:50:00|8953.3|8943.3|8953.5|8943.5|8955.5|8945.5|8952.3|8942.3|96
1655787300000|2022-06-21 04:55:00|8953.8|8943.8|8958.3|8948.3|8959|8949|8953.3|8943.3|97
1655787600000|2022-06-21 05:00:00|8958|8948|8960|8950|8967.8|8957.8|8957|8947|127
1655787900000|2022-06-21 05:05:00|8959.5|8949.5|8946.3|8936.3|8959.5|8949.5|8944.8|8934.8|119
1655788200000|2022-06-21 05:10:00|8946.5|8936.5|8940.5|8930.5|8949.3|8939.3|8937|8927|143
1655788500000|2022-06-21 05:15:00|8940.3|8930.3|8948.3|8938.3|8949|8939|8938|8928|102
1655788800000|2022-06-21 05:20:00|8948|8938|8946.8|8936.8|8950.5|8940.5|8945|8935|118
1655789100000|2022-06-21 05:25:00|8947|8937|8945.8|8935.8|8952.1|8940.3|8944.3|8932.1|172
1655789400000|2022-06-21 05:30:00|8945.5|8935.5|8922.3|8912.3|8945.8|8935.8|8915.5|8905.5|394
1655789700000|2022-06-21 05:35:00|8922.5|8912.5|8921|8911|8922.8|8912.8|8912|8900|266
1655790000000|2022-06-21 05:40:00|8921.3|8911.3|8910.5|8900.5|8921.8|8911.8|8909.5|8899.5|196
1655790300000|2022-06-21 05:45:00|8910.8|8900.8|8898|8888|8913.5|8903.5|8893.3|8883.3|305
1655790600000|2022-06-21 05:50:00|8897.8|8887.8|8901.5|8891.5|8909.8|8896.3|8894.8|8884.8|277
1655790900000|2022-06-21 05:55:00|8901.8|8891.8|8906|8896|8908.3|8898.3|8898|8888|233
1655791200000|2022-06-21 06:00:00|8905.8|8895.8|8902.3|8892.3|8913.5|8903.5|8901.5|8891.5|258
1655791500000|2022-06-21 06:05:00|8902|8892|8898.8|8888.8|8904|8894|8895.5|8885.5|240
1655791800000|2022-06-21 06:10:00|8899|8889|8901|8891|8906.9|8893.3|8895.8|8885.8|238
1655792100000|2022-06-21 06:15:00|8900.8|8890.8|8914|8904|8916|8906|8896.5|8886.5|277
1655792400000|2022-06-21 06:20:00|8913.3|8903.3|8918.5|8908.5|8926.5|8916.5|8913.3|8903.3|225
1655792700000|2022-06-21 06:25:00|8918.3|8908.3|8925.3|8915.3|8927.6|8917.6|8914|8904|232
1655793000000|2022-06-21 06:30:00|8924.8|8914.8|8938.3|8928.3|8938.3|8928.3|8920.3|8910.3|247
1655793300000|2022-06-21 06:35:00|8938.5|8928.5|8941|8931|8941|8931|8935|8925|199
1655793600000|2022-06-21 06:40:00|8941.3|8931.3|8936.8|8926.8|8943.3|8933.3|8934.3|8924.3|213
1655793900000|2022-06-21 06:45:00|8937|8927|8935.5|8925.5|8938|8928|8929.5|8919.5|206
1655794200000|2022-06-21 06:50:00|8935.3|8925.3|8932|8922|8935.3|8925.3|8926.3|8916.3|218
1655794500000|2022-06-21 06:55:00|8932.3|8922.3|8924.4|8914.4|8932.3|8922.3|8918.4|8908.4|330
1655794800000|2022-06-21 07:00:00|8924.1|8914.1|8934.6|8924.6|8936|8926|8915.9|8905.9|316
1655795100000|2022-06-21 07:05:00|8933.9|8923.9|8937.1|8927.1|8942.6|8932.6|8926.9|8916.9|186
1655795400000|2022-06-21 07:10:00|8936.4|8926.4|8957.1|8947.1|8958.4|8948.4|8934.6|8924.6|222
1655795700000|2022-06-21 07:15:00|8957.4|8947.4|8969.6|8959.6|8977.9|8967.9|8957.4|8947.4|293
1655796000000|2022-06-21 07:20:00|8969.9|8959.9|8973.4|8963.4|8981.9|8971.9|8963.6|8953.6|207
1655796300000|2022-06-21 07:25:00|8973.6|8963.6|8993.9|8983.9|8994.4|8984.4|8972.6|8962.6|280
1655796600000|2022-06-21 07:30:00|8994.1|8984.1|9003.6|8993.6|9012.4|9002.4|8994.1|8984.1|292
1655796900000|2022-06-21 07:35:00|9003.9|8993.9|9027|9017|9029.8|9019.8|9003.4|8993.4|320
1655797200000|2022-06-21 07:40:00|9026.9|9016.9|9022.9|9012.9|9028.3|9018.3|9019.9|9009.9|278
1655797500000|2022-06-21 07:45:00|9022.6|9012.6|9022.4|9012.4|9041.1|9026.8|9020.4|9010.4|231
1655797800000|2022-06-21 07:50:00|9022.1|9012.1|9044.4|9034.4|9047.9|9037.9|9019.9|9009.9|285
1655798100000|2022-06-21 07:55:00|9044.1|9034.1|9036.1|9026.1|9047.6|9037.6|9033.9|9023.9|251
1655798400000|2022-06-21 08:00:00|9035.9|9025.9|9033.9|9023.9|9044.3|9032.9|9033.1|9023.1|208
1655798700000|2022-06-21 08:05:00|9034.1|9024.1|9042.6|9032.6|9048.6|9038.6|9033.9|9023.9|236
1655799000000|2022-06-21 08:10:00|9042.4|9032.4|9048.4|9038.4|9048.4|9038.4|9039.1|9029.1|189
1655799300000|2022-06-21 08:15:00|9048.1|9038.1|9052.6|9042.6|9055.9|9045.9|9047.9|9037.9|237
1655799600000|2022-06-21 08:20:00|9053.1|9043.1|9055.4|9045.4|9055.9|9045.9|9048.6|9038.6|191
1655799900000|2022-06-21 08:25:00|9055.1|9045.1|9046.6|9036.6|9061.4|9051.4|9046.6|9036.6|212
1655800200000|2022-06-21 08:30:00|9043.9|9033.9|9046.9|9036.9|9049.4|9039.4|9042.6|9032.6|166
1655800500000|2022-06-21 08:35:00|9046.6|9036.6|9031.4|9021.4|9047.6|9037.6|9030.4|9020.4|167
1655800800000|2022-06-21 08:40:00|9031.1|9021.1|9033.1|9023.1|9034.4|9024.4|9026.1|9016.1|186
1655801100000|2022-06-21 08:45:00|9033.4|9023.4|9029.1|9019.1|9033.9|9023.9|9028.6|9018.6|171
1655801400000|2022-06-21 08:50:00|9028.9|9018.9|9022.6|9012.6|9028.9|9018.9|9019.1|9009.1|145
1655801700000|2022-06-21 08:55:00|9022.8|9012.8|9024.1|9014.1|9024.4|9014.4|9019.1|9009.1|152
1655802000000|2022-06-21 09:00:00|9024.4|9014.4|9017.1|9007.1|9025.4|9015.4|9014.1|9004.1|193
1655802300000|2022-06-21 09:05:00|9016.9|9006.9|9021.9|9011.9|9021.9|9011.9|9012.6|9002.6|141
1655802600000|2022-06-21 09:10:00|9022.1|9012.1|9010.4|9000.4|9022.4|9012.4|9008.9|8998.9|158
1655802900000|2022-06-21 09:15:00|9010.1|9000.1|9011.4|9001.4|9016.1|9006.1|9009.1|8999.1|172
1655803200000|2022-06-21 09:20:00|9011.1|9001.1|9012.9|9002.9|9013.6|9003.6|9007.6|8997.6|138
1655803500000|2022-06-21 09:25:00|9013.1|9003.1|9007.9|8997.9|9015.4|9005.4|9007.6|8997.6|92
1655803800000|2022-06-21 09:30:00|9007.6|8997.6|9010.4|9000.4|9010.9|9000.9|9007.1|8997.1|147
1655804100000|2022-06-21 09:35:00|9010.6|9000.6|9011.1|9001.1|9013.4|9003.4|9009.4|8999.4|134
1655804400000|2022-06-21 09:40:00|9012.1|9002.1|9007.4|8997.4|9012.1|9002.1|9006.4|8996.4|142
1655804700000|2022-06-21 09:45:00|9007.1|8997.1|9008.9|8998.9|9010.6|9000.6|9006.9|8996.9|138
1655805000000|2022-06-21 09:50:00|9008.6|8998.6|9007.9|8997.9|9009.6|8999.6|9006.4|8996.4|142
1655805300000|2022-06-21 09:55:00|9007.6|8997.6|9008.6|8998.6|9010.9|9000.9|9007.4|8997.4|73
1655805600000|2022-06-21 10:00:00|9008.4|8998.4|9007.1|8997.1|9010.1|9000.1|9006.6|8996.6|106
1655805900000|2022-06-21 10:05:00|9007.4|8997.4|9011.6|9001.6|9013.4|9003.4|9006.6|8996.6|125
1655806200000|2022-06-21 10:10:00|9012.4|9002.4|9008.1|8998.1|9012.4|9002.4|9007.1|8997.1|118
1655806500000|2022-06-21 10:15:00|9008.4|8998.4|9003.4|8993.4|9009.4|8999.4|9003.4|8993.4|202
1655806800000|2022-06-21 10:20:00|9003.1|8993.1|8994.4|8984.4|9005.4|8995.4|8991.9|8981.9|193
1655807100000|2022-06-21 10:25:00|8994.1|8984.1|8990.1|8980.1|8995.4|8985.4|8988.1|8978.1|154
1655807400000|2022-06-21 10:30:00|8990.4|8980.4|8994.6|8984.6|8995.9|8985.9|8987.1|8977.1|143
1655807700000|2022-06-21 10:35:00|8994.4|8984.4|8991.6|8981.6|8997.4|8987.4|8987.4|8977.4|126
1655808000000|2022-06-21 10:40:00|8991.9|8981.9|8999.1|8989.1|8999.4|8989.4|8990.6|8980.6|134
1655808300000|2022-06-21 10:45:00|8998.6|8988.6|9003.9|8993.9|9006.1|8996.1|8997.6|8987.6|104
1655808600000|2022-06-21 10:50:00|9004.1|8994.1|8998.4|8988.4|9007.9|8997.9|8998.4|8988.4|111
1655808900000|2022-06-21 10:55:00|8997.9|8987.9|8991.9|8981.9|8999.1|8989.1|8989.6|8979.6|192
1655809200000|2022-06-21 11:00:00|8991.6|8981.6|8992.6|8982.6|8995.1|8985.1|8990.1|8980.1|136
1655809500000|2022-06-21 11:05:00|8993.1|8983.1|8989.6|8979.6|8993.1|8983.1|8986.4|8976.4|140
1655809800000|2022-06-21 11:10:00|8989.4|8979.4|8986.1|8976.1|8989.6|8979.6|8985.4|8975.4|174
1655810100000|2022-06-21 11:15:00|8986.4|8976.4|8994.6|8984.6|8998.1|8988.1|8984.1|8974.1|185
1655810400000|2022-06-21 11:20:00|8994.9|8984.9|8991.4|8981.4|8997.1|8987.1|8983.1|8973.1|138
1655810700000|2022-06-21 11:25:00|8991.1|8981.1|8996.1|8986.1|9000.1|8990.1|8988.4|8978.4|196
1655811000000|2022-06-21 11:30:00|8995.9|8985.9|9003|8993|9003.5|8993.5|8986.4|8976.4|248
1655811300000|2022-06-21 11:35:00|9003.3|8993.3|8990.1|8980.1|9009.5|8999.5|8988.9|8978.9|218
1655811600000|2022-06-21 11:40:00|8989.9|8979.9|8987.6|8977.6|8994.1|8984.1|8987.1|8977.1|200
1655811900000|2022-06-21 11:45:00|8989.1|8979.1|8986.9|8976.9|8991.9|8981.9|8982.9|8972.9|205
1655812200000|2022-06-21 11:50:00|8987.1|8977.1|8986.1|8976.1|8992.9|8982.9|8984.9|8974.9|226
1655812500000|2022-06-21 11:55:00|8986.4|8976.4|8994.1|8984.1|8994.6|8984.6|8986.1|8976.1|210
1655812800000|2022-06-21 12:00:00|8993.9|8983.9|8985.9|8975.9|8996.1|8986.1|8984.1|8974.1|166
1655813100000|2022-06-21 12:05:00|8986.1|8976.1|8983.6|8973.6|8993.6|8983.6|8983.6|8973.6|166
1655813400000|2022-06-21 12:10:00|8983.4|8973.4|8997.4|8987.4|9001.9|8991.9|8981.6|8971.6|255
1655813700000|2022-06-21 12:15:00|8997.6|8987.6|9009.1|8999.1|9010.9|9000.9|8996.1|8986.1|209
1655814000000|2022-06-21 12:20:00|9009.4|8999.4|9011.9|9001.9|9013.1|9003.1|9001.6|8991.6|266
1655814300000|2022-06-21 12:25:00|9012.1|9002.1|9019.6|9009.6|9020.9|9010.9|9004.9|8994.9|145
1655814600000|2022-06-21 12:30:00|9018.9|9008.9|9016.4|9006.4|9033.6|9023.6|9016.4|9006.4|211
1655814900000|2022-06-21 12:35:00|9016.1|9006.1|8998.6|8988.6|9016.1|9006.1|8998.6|8988.6|235
1655815200000|2022-06-21 12:40:00|8998.9|8988.9|8993.1|8983.1|9000.4|8990.4|8987.6|8977.6|172
1655815500000|2022-06-21 12:45:00|8992.9|8982.9|8990.4|8980.4|8994.4|8984.4|8985.4|8975.4|196
1655815800000|2022-06-21 12:50:00|8989.9|8979.9|8982.4|8972.4|8993.9|8983.9|8977.6|8967.6|208
1655816100000|2022-06-21 12:55:00|8981.6|8971.6|8985.1|8975.1|8989.1|8979.1|8977.6|8967.6|217
1655816400000|2022-06-21 13:00:00|8984.9|8974.9|9014.1|9004.1|9025.5|9015.5|8982.9|8972.9|495
1655816700000|2022-06-21 13:05:00|9013.6|9003.6|9030.9|9020.9|9033.6|9023.6|9006.6|8996.6|358
1655817000000|2022-06-21 13:10:00|9031.1|9021.1|9012.6|9002.6|9034.4|9024.4|9010.6|9000.6|352
1655817300000|2022-06-21 13:15:00|9012.4|9002.4|9002.4|8992.4|9022.1|9012.1|9002.1|8992.1|318
1655817600000|2022-06-21 13:20:00|9002.1|8992.1|9007.6|8997.6|9009.6|8999.6|8996.1|8986.1|277
1655817900000|2022-06-21 13:25:00|9007.9|8997.9|9000.9|8990.9|9008.4|8998.4|8996.6|8986.6|324
1655818200000|2022-06-21 13:30:00|9000.6|8990.6|9003.6|8993.6|9008.1|8998.1|9000.4|8990.4|478
1655818500000|2022-06-21 13:35:00|9003.9|8993.9|9021.9|9011.9|9022.1|9012.1|8997.9|8987.9|405
1655818800000|2022-06-21 13:40:00|9022.1|9012.1|9030.4|9020.4|9034.4|9024.4|9021.9|9011.9|353
1655819100000|2022-06-21 13:45:00|9030.6|9020.6|9025.1|9015.1|9042.9|9032.9|9019.4|9009.4|418
1655819400000|2022-06-21 13:50:00|9025.9|9015.9|9023.1|9013.1|9028.6|9018.6|9015.4|9005.4|347
1655819700000|2022-06-21 13:55:00|9022.9|9012.9|9033.9|9023.9|9034.6|9024.6|9020.6|9010.6|339
1655820000000|2022-06-21 14:00:00|9036.1|9026.1|9029.1|9019.1|9037.9|9027.9|9028.4|9018.4|374
1655820300000|2022-06-21 14:05:00|9028.9|9018.9|9020.6|9010.6|9029.4|9019.4|9014.9|9004.9|351
1655820600000|2022-06-21 14:10:00|9020.1|9010.1|9034.9|9024.9|9040.1|9030.1|9016.9|9006.9|294
1655820900000|2022-06-21 14:15:00|9036.1|9026.1|9027.1|9017.1|9037.4|9027.4|9025.9|9015.9|352
1655821200000|2022-06-21 14:20:00|9027.4|9017.4|9029.1|9019.1|9035.9|9025.9|9021.9|9011.9|286
1655821500000|2022-06-21 14:25:00|9028.1|9018.1|9023.9|9013.9|9031.9|9021.9|9020.4|9010.4|319
1655821800000|2022-06-21 14:30:00|9024.1|9014.1|9025.6|9015.6|9031.1|9021.1|9021.9|9011.9|292
1655822100000|2022-06-21 14:35:00|9025.9|9015.9|9042.4|9032.4|9049.6|9039.6|9024.6|9014.6|365
1655822400000|2022-06-21 14:40:00|9042.6|9032.6|9047.9|9037.9|9066.1|9056.1|9041.6|9031.6|459
1655822700000|2022-06-21 14:45:00|9047.5|9037.5|9046.1|9036.1|9050.1|9040.1|9041.9|9031.9|301
1655823000000|2022-06-21 14:50:00|9046.4|9036.4|9029.1|9019.1|9046.4|9036.4|9027.6|9017.6|355
1655823300000|2022-06-21 14:55:00|9030.4|9020.4|9020.9|9010.9|9030.4|9020.4|9018.1|9008.1|385
1655823600000|2022-06-21 15:00:00|9020.6|9010.6|9020.1|9010.1|9030.9|9020.9|9020.1|9010.1|293
1655823900000|2022-06-21 15:05:00|9019.9|9009.9|9013.4|9003.4|9022.4|9012.4|9013.1|9003.1|319
1655824200000|2022-06-21 15:10:00|9013.1|9003.1|9008.6|8998.6|9014.1|9004.1|9005.6|8995.6|243
1655824500000|2022-06-21 15:15:00|9008.4|8998.4|9003.4|8993.4|9009.1|8999.1|8998.1|8988.1|250
1655824800000|2022-06-21 15:20:00|9003.6|8993.6|9004.1|8994.1|9013.4|9003.4|9002.1|8992.1|235
1655825100000|2022-06-21 15:25:00|9004.6|8994.6|9007.4|8997.4|9015.6|9005.6|9004.6|8994.6|225
1655825400000|2022-06-21 15:30:00|9007.6|8997.6|9015.4|9005.4|9020.9|9010.9|9007.4|8997.4|319
1655825700000|2022-06-21 15:35:00|9015.1|9005.1|9012.1|9002.1|9019.4|9009.4|9000.9|8990.9|356
1655826000000|2022-06-21 15:40:00|9011.6|9001.6|9008.4|8998.4|9018.1|9008.1|9007.1|8991.4|373
1655826300000|2022-06-21 15:45:00|9007.4|8997.4|9009.6|8999.6|9011.4|9001.4|8994|8984|416
1655826600000|2022-06-21 15:50:00|9009.9|8999.9|9005.6|8995.6|9016|9003.9|9002.4|8992.4|265
1655826900000|2022-06-21 15:55:00|9005.9|8995.9|9011.1|9001.1|9014.4|9004.4|9005.9|8995.9|298
1655827200000|2022-06-21 16:00:00|9010.6|9000.6|9000.9|8990.9|9011.9|9001.9|8997.9|8987.9|261
1655827500000|2022-06-21 16:05:00|9000.6|8990.6|8997.4|8987.4|9005.9|8995.9|8995.6|8985.6|293
1655827800000|2022-06-21 16:10:00|8997.6|8987.6|8993.4|8983.4|8999.4|8989.4|8987.6|8977.6|281
1655828100000|2022-06-21 16:15:00|8993.6|8983.6|8996.4|8986.4|8996.9|8986.9|8989.4|8979.4|266
1655828400000|2022-06-21 16:20:00|8996.1|8986.1|8993.6|8983.6|8997.9|8987.9|8992.6|8982.6|316
1655828700000|2022-06-21 16:25:00|8993.9|8983.9|8996.4|8986.4|8997.9|8987.9|8990.4|8980.4|269
1655829000000|2022-06-21 16:30:00|8996.6|8986.6|8990.9|8980.9|8996.9|8986.9|8988.6|8978.6|321
1655829300000|2022-06-21 16:35:00|8990.4|8980.4|8986.6|8976.6|8998.1|8988.1|8986.6|8976.6|230
1655829600000|2022-06-21 16:40:00|8987.4|8977.4|8979.9|8969.9|8988.9|8978.9|8978.9|8968.9|242
1655829900000|2022-06-21 16:45:00|8980.9|8970.9|8979.9|8969.9|8990.8|8977.6|8979.4|8969.4|184
1655830200000|2022-06-21 16:50:00|8980.4|8970.4|8984.9|8974.9|8986.6|8976.6|8978.4|8968.4|205
1655830500000|2022-06-21 16:55:00|8984.6|8974.6|8989.6|8979.6|8993.3|8983.3|8982.6|8972.6|226
1655856000000|2022-06-22 00:00:00|8935.6|8915.6|8932.8|8922.8|8937.8|8923.4|8927.5|8914.3|80
1655856300000|2022-06-22 00:05:00|8932.6|8922.6|8920.8|8910.8|8939|8929|8920.3|8910.3|149
1655856600000|2022-06-22 00:10:00|8921.1|8911.1|8912.5|8902.5|8927.6|8917.6|8912|8902|123
1655856900000|2022-06-22 00:15:00|8912.3|8902.3|8920.3|8910.3|8923.8|8913.8|8911|8901|203
1655857200000|2022-06-22 00:20:00|8920.8|8910.8|8924.3|8914.3|8931.8|8921.8|8920.8|8910.8|141
1655857500000|2022-06-22 00:25:00|8924.5|8914.5|8931|8921|8933.5|8923.5|8924.5|8914.5|146
1655857800000|2022-06-22 00:30:00|8930.8|8920.8|8927.5|8917.5|8935.5|8923.5|8926.5|8913.1|157
1655858100000|2022-06-22 00:35:00|8927.8|8917.8|8925.8|8915.8|8934.8|8924.8|8924|8914|136
1655858400000|2022-06-22 00:40:00|8925.5|8915.5|8926.5|8916.5|8927.3|8917.3|8921|8911|83
1655858700000|2022-06-22 00:45:00|8926.8|8916.8|8928|8918|8934|8924|8924.5|8914.5|161
1655859000000|2022-06-22 00:50:00|8928.5|8918.5|8925|8915|8931|8921|8919.8|8909.8|143
1655859300000|2022-06-22 00:55:00|8924.8|8914.8|8931.3|8921.3|8932.8|8922.8|8923.8|8913.8|96
1655859600000|2022-06-22 01:00:00|8931.8|8921.8|8909.3|8899.3|8936.3|8926.3|8907|8897|579
1655859900000|2022-06-22 01:05:00|8909.5|8899.5|8926.5|8916.5|8932.3|8919.3|8906.3|8896.3|313
1655860200000|2022-06-22 01:10:00|8926.3|8916.3|8906.8|8896.8|8928|8918|8906.5|8896.5|254
1655860500000|2022-06-22 01:15:00|8906.3|8896.3|8903.3|8893.3|8913.3|8903.3|8900.5|8890.5|305
1655860800000|2022-06-22 01:20:00|8903.5|8893.5|8911|8901|8912|8902|8902|8892|248
1655861100000|2022-06-22 01:25:00|8910.8|8900.8|8912.5|8902.5|8918|8908|8909.3|8899.3|194
1655861400000|2022-06-22 01:30:00|8912.8|8902.8|8902|8892|8921.3|8911.3|8900|8890|335
1655861700000|2022-06-22 01:35:00|8902.3|8892.3|8879.8|8869.8|8902.8|8892.8|8878|8868|301
1655862000000|2022-06-22 01:40:00|8880|8870|8868.8|8858.8|8880|8870|8863.5|8853.5|368
1655862300000|2022-06-22 01:45:00|8869|8859|8888|8878|8889.5|8879.5|8868.5|8858.5|344
1655862600000|2022-06-22 01:50:00|8888.3|8878.3|8884|8874|8891.5|8881.5|8880.5|8868.1|258
1655862900000|2022-06-22 01:55:00|8884.3|8874.3|8878.5|8868.5|8886|8876|8876.8|8866.8|234
1655863200000|2022-06-22 02:00:00|8878.3|8868.3|8891.3|8881.3|8891.5|8881.5|8876.3|8866.3|229
1655863500000|2022-06-22 02:05:00|8891.5|8881.5|8882.3|8872.3|8892|8882|8879.5|8869.5|257
1655863800000|2022-06-22 02:10:00|8882|8872|8890.5|8880.5|8890.5|8880.5|8879.5|8869.5|284
1655864100000|2022-06-22 02:15:00|8890.3|8880.3|8892.5|8882.5|8897|8887|8885.3|8875.3|141
1655864400000|2022-06-22 02:20:00|8892.8|8882.8|8898.3|8888.3|8899.5|8889.5|8892.8|8882.8|109
1655864700000|2022-06-22 02:25:00|8899|8889|8892.8|8882.8|8900|8890|8892.8|8882.8|123
1655865000000|2022-06-22 02:30:00|8893|8883|8899|8889|8899|8889|8889.5|8879.5|279
1655865300000|2022-06-22 02:35:00|8898.8|8888.8|8905|8895|8905.5|8895.5|8897.5|8887.5|236
1655865600000|2022-06-22 02:40:00|8904.8|8894.8|8893.5|8883.5|8908|8898|8892.8|8882.8|285
1655865900000|2022-06-22 02:45:00|8892.8|8882.8|8886.8|8876.8|8897.8|8886.5|8886.3|8876.3|285
1655866200000|2022-06-22 02:50:00|8887|8877|8883|8873|8890|8880|8882.3|8872.3|290
1655866500000|2022-06-22 02:55:00|8882.5|8872.5|8879|8869|8882.8|8872.8|8872|8862|213
1655866800000|2022-06-22 03:00:00|8878.8|8868.8|8882|8872|8889.3|8876|8877.8|8867.8|231
1655867100000|2022-06-22 03:05:00|8882.3|8872.3|8879|8869|8883.8|8873.8|8877.8|8867.8|167
1655867400000|2022-06-22 03:10:00|8878.8|8868.8|8886.3|8876.3|8886.8|8876.8|8875.8|8865.8|232
1655867700000|2022-06-22 03:15:00|8886.5|8876.5|8895.5|8885.5|8897.5|8887.5|8886.5|8876.5|206
1655868000000|2022-06-22 03:20:00|8894.8|8884.8|8891|8881|8895.5|8885.5|8885.8|8875.8|194
1655868300000|2022-06-22 03:25:00|8890.8|8880.8|8883|8873|8890.8|8880.8|8882.3|8872.3|257
1655868600000|2022-06-22 03:30:00|8882.8|8872.8|8883.6|8873.6|8883.8|8873.8|8881.5|8871.5|149
1655868900000|2022-06-22 03:35:00|8883.5|8873.5|8877.5|8867.5|8884.5|8874.5|8876.8|8866.8|159
1655869200000|2022-06-22 03:40:00|8877.8|8867.8|8873.5|8863.5|8879.3|8869.3|8871.8|8861.8|115
1655869500000|2022-06-22 03:45:00|8873.3|8863.3|8873|8863|8875.8|8865.8|8868|8858|139
1655869800000|2022-06-22 03:50:00|8873.3|8863.3|8871.3|8861.3|8875.3|8865.3|8868.8|8858.8|142
1655870100000|2022-06-22 03:55:00|8871|8861|8867.3|8857.3|8871.3|8861.3|8863.5|8853.5|96
1655870400000|2022-06-22 04:00:00|8867|8857|8864.3|8854.3|8869|8859|8863|8853|74
1655870700000|2022-06-22 04:05:00|8864|8854|8860.3|8850.3|8866|8856|8858.8|8848.8|75
1655871000000|2022-06-22 04:10:00|8860.8|8850.8|8864|8854|8864.5|8854.5|8859.3|8849.3|134
1655871300000|2022-06-22 04:15:00|8863.8|8853.8|8865.5|8855.5|8867.5|8857.5|8863.8|8853.8|104
1655871600000|2022-06-22 04:20:00|8866|8856|8866|8856|8868|8858|8863.5|8853.5|71
1655871900000|2022-06-22 04:25:00|8865.8|8855.8|8863.5|8853.5|8869.4|8856|8862.5|8849.4|69
1655872200000|2022-06-22 04:30:00|8863.3|8853.3|8864.8|8854.8|8865.3|8855.3|8861.3|8851.3|82
1655872500000|2022-06-22 04:35:00|8864.5|8854.5|8866.3|8856.3|8868.8|8858.8|8864|8854|63
1655872800000|2022-06-22 04:40:00|8866.8|8856.8|8861.8|8851.8|8867.3|8857.3|8859.8|8849.8|83
1655873100000|2022-06-22 04:45:00|8862|8852|8862.8|8852.8|8863|8853|8859.3|8849.3|77
1655873400000|2022-06-22 04:50:00|8862.5|8852.5|8860|8850|8863|8853|8857|8847|91
1655873700000|2022-06-22 04:55:00|8859.8|8849.8|8862.5|8852.5|8872.3|8862.3|8859.8|8849.8|128
1655874000000|2022-06-22 05:00:00|8861.8|8851.8|8852.5|8842.5|8862.8|8852.8|8850.3|8839|181
1655874300000|2022-06-22 05:05:00|8852.3|8842.3|8854|8844|8855.5|8845.5|8850.8|8840.8|107
1655874600000|2022-06-22 05:10:00|8853.8|8843.8|8851|8841|8857.8|8847.8|8850.8|8840.8|143
1655874900000|2022-06-22 05:15:00|8850.8|8840.8|8852.3|8842.3|8854.8|8844.8|8850.5|8840.5|123
1655875200000|2022-06-22 05:20:00|8852.5|8842.5|8858.8|8848.8|8860.5|8850.5|8850.8|8840.8|135
1655875500000|2022-06-22 05:25:00|8858.5|8848.5|8857|8847|8860.8|8850.8|8853.3|8843.3|142
1655875800000|2022-06-22 05:30:00|8857.3|8847.3|8841|8831|8861.8|8851|8838.3|8828.3|337
1655876100000|2022-06-22 05:35:00|8840.5|8830.5|8837.3|8827.3|8840.5|8830.5|8833.3|8823.3|339
1655876400000|2022-06-22 05:40:00|8837.5|8827.5|8813.8|8803.8|8837.5|8827.5|8812.3|8802.3|373
1655876700000|2022-06-22 05:45:00|8813.5|8803.5|8810.3|8800.3|8819.5|8809.5|8808.3|8798.3|318
1655877000000|2022-06-22 05:50:00|8810.8|8800.8|8790.3|8780.3|8813.5|8803.5|8788.5|8778.5|424
1655877300000|2022-06-22 05:55:00|8789.3|8779.3|8792.5|8782.5|8798|8788|8784.5|8774.5|325
1655877600000|2022-06-22 06:00:00|8792.3|8782.3|8784|8774|8796.8|8786.8|8782|8772|369
1655877900000|2022-06-22 06:05:00|8784.3|8774.3|8800.3|8790.3|8803.5|8793.5|8783.5|8773.5|387
1655878200000|2022-06-22 06:10:00|8800|8790|8774.5|8764.5|8801.8|8791.8|8768.5|8758.5|375
1655878500000|2022-06-22 06:15:00|8774.8|8764.8|8778.5|8768.5|8790.5|8780.5|8769.5|8759.1|353
1655878800000|2022-06-22 06:20:00|8778.3|8768.3|8782.5|8772.5|8787|8777|8775.8|8764|308
1655879100000|2022-06-22 06:25:00|8782.3|8772.3|8778.5|8768.5|8789|8779|8776.8|8766.8|247
1655879400000|2022-06-22 06:30:00|8777.5|8767.5|8770.5|8760.5|8781|8771|8769.5|8759.5|377
1655879700000|2022-06-22 06:35:00|8770.3|8760.3|8762.5|8752.5|8771.3|8761.3|8755.8|8745.8|399
1655880000000|2022-06-22 06:40:00|8762.3|8752.3|8761.8|8751.8|8763.8|8753.8|8757.8|8747.8|325
1655880300000|2022-06-22 06:45:00|8761.5|8751.5|8764.3|8754.3|8765.8|8755.8|8755.5|8745.5|368
1655880600000|2022-06-22 06:50:00|8764|8754|8753.3|8743.3|8765.8|8755.8|8751.5|8741.5|316
1655880900000|2022-06-22 06:55:00|8752.8|8742.8|8758.1|8748.1|8765.9|8755.9|8752.4|8742.4|311
1655881200000|2022-06-22 07:00:00|8757.1|8747.1|8742.6|8732.6|8757.4|8747.4|8740.4|8730.4|333
1655881500000|2022-06-22 07:05:00|8742.9|8732.9|8724.1|8714.1|8744.4|8734.4|8713.8|8703.8|428
1655881800000|2022-06-22 07:10:00|8723.6|8713.6|8723|8713|8728.4|8718.4|8697.4|8687.4|412
1655882100000|2022-06-22 07:15:00|8723.8|8713.8|8733.6|8723.6|8738.6|8728.6|8713.9|8703.9|325
1655882400000|2022-06-22 07:20:00|8733.1|8723.1|8723.4|8713.4|8733.1|8723.1|8711.4|8701.4|405
1655882700000|2022-06-22 07:25:00|8723.1|8713.1|8722.6|8712.6|8731.6|8721.6|8716.4|8706.4|340
1655883000000|2022-06-22 07:30:00|8722.1|8712.1|8736.6|8726.6|8738.6|8728.6|8713.4|8703.4|289
1655883300000|2022-06-22 07:35:00|8736.4|8726.4|8731.9|8721.9|8741.1|8731.1|8728.9|8718.9|266
1655883600000|2022-06-22 07:40:00|8731.6|8721.6|8725.4|8715.4|8735.9|8725.9|8722.1|8712.1|283
1655883900000|2022-06-22 07:45:00|8725.1|8715.1|8718.6|8708.6|8727.1|8717.1|8707.1|8697.1|259
1655884200000|2022-06-22 07:50:00|8718.9|8708.9|8719.6|8709.6|8722.9|8712.9|8710.9|8700.9|243
1655884500000|2022-06-22 07:55:00|8719.4|8709.4|8707.1|8697.1|8723.6|8713.6|8705.4|8695.4|278
1655884800000|2022-06-22 08:00:00|8708.4|8698.4|8710.9|8700.9|8719.3|8709.3|8706.1|8696.1|307
1655885100000|2022-06-22 08:05:00|8711.1|8701.1|8717.1|8707.1|8718.9|8708.9|8707.1|8697.1|261
1655885400000|2022-06-22 08:10:00|8716.4|8706.4|8731.1|8721.1|8740.6|8730.6|8715.6|8705.6|298
1655885700000|2022-06-22 08:15:00|8730.6|8720.6|8742.9|8732.9|8748.4|8738.4|8723.1|8713.1|264
1655886000000|2022-06-22 08:20:00|8743.5|8733.5|8740.9|8730.9|8749.4|8739.4|8736.1|8726.1|289
1655886300000|2022-06-22 08:25:00|8741.1|8731.1|8739.1|8729.1|8744.6|8734.6|8735.6|8725.6|230
1655886600000|2022-06-22 08:30:00|8738.9|8728.9|8738.6|8728.6|8744.6|8734.6|8736.4|8726.4|248
1655886900000|2022-06-22 08:35:00|8738.1|8728.1|8737.1|8727.1|8747.9|8737.9|8732.9|8722.9|202
1655887200000|2022-06-22 08:40:00|8737.4|8727.4|8732.6|8722.6|8737.4|8727.4|8728.6|8718.6|172
1655887500000|2022-06-22 08:45:00|8732.4|8722.4|8734.6|8724.6|8736.4|8726.4|8730.4|8720.4|135
1655887800000|2022-06-22 08:50:00|8734.4|8724.4|8751.6|8741.6|8751.6|8741.6|8734.1|8724.1|163
1655888100000|2022-06-22 08:55:00|8752.1|8742.1|8734.1|8724.1|8752.9|8742.9|8731.9|8721.9|245
1655888400000|2022-06-22 09:00:00|8734.4|8724.4|8730.9|8720.9|8736.6|8726.6|8730.4|8720.4|189
1655888700000|2022-06-22 09:05:00|8731.1|8721.1|8730.6|8720.6|8738.6|8728.6|8727.6|8717.6|143
1655889000000|2022-06-22 09:10:00|8730.4|8720.4|8726.6|8716.6|8731.1|8721.1|8724.4|8714.4|140
1655889300000|2022-06-22 09:15:00|8725.9|8715.9|8730.4|8720.4|8734.6|8724.6|8721.6|8711.6|210
1655889600000|2022-06-22 09:20:00|8730.6|8720.6|8720.9|8710.9|8730.6|8720.6|8718.9|8708.9|183
1655889900000|2022-06-22 09:25:00|8720.6|8710.6|8718.6|8708.6|8722.1|8712.1|8716.4|8706.4|120
1655890200000|2022-06-22 09:30:00|8718.4|8708.4|8722.6|8712.6|8722.9|8712.9|8715.4|8705.4|161
1655890500000|2022-06-22 09:35:00|8722.4|8712.4|8727.1|8717.1|8734.9|8724.9|8720.1|8710.1|225
1655890800000|2022-06-22 09:40:00|8728.9|8718.9|8729.4|8719.4|8730.9|8720.9|8720.6|8710.6|170
1655891100000|2022-06-22 09:45:00|8729.1|8719.1|8716.6|8706.6|8731.4|8721.4|8714.6|8704.6|188
1655891400000|2022-06-22 09:50:00|8716.4|8706.4|8724.6|8714.6|8724.6|8714.6|8713.9|8703.9|212
1655891700000|2022-06-22 09:55:00|8724.1|8714.1|8732.1|8722.1|8733.6|8723.6|8717.9|8707.9|189
1655892000000|2022-06-22 10:00:00|8732.4|8722.4|8729.4|8719.4|8733.4|8723.4|8724.6|8714.6|165
1655892300000|2022-06-22 10:05:00|8730.6|8720.6|8736.6|8726.6|8737.9|8727.9|8730.6|8720.6|190
1655892600000|2022-06-22 10:10:00|8736.4|8726.4|8713.4|8703.4|8739.1|8729.1|8712.1|8702.1|220
1655892900000|2022-06-22 10:15:00|8713.1|8703.1|8709.4|8699.4|8716.4|8706.4|8708.9|8698.9|194
1655893200000|2022-06-22 10:20:00|8709.1|8699.1|8714.4|8704.4|8718.9|8708.9|8708.4|8698.4|211
1655893500000|2022-06-22 10:25:00|8714.6|8704.6|8732.6|8722.6|8733.6|8723.6|8713.4|8703.4|215
1655893800000|2022-06-22 10:30:00|8734.4|8724.4|8730.9|8720.9|8738.6|8728.6|8728.4|8718.4|164
1655894100000|2022-06-22 10:35:00|8731.4|8721.4|8735.6|8725.6|8736.9|8726.9|8731.4|8721.4|159
1655894400000|2022-06-22 10:40:00|8735.4|8725.4|8738.1|8728.1|8741.4|8731.4|8733.6|8723.6|117
1655894700000|2022-06-22 10:45:00|8737.9|8727.9|8742.1|8732.1|8745.9|8735.9|8736.9|8726.9|186
1655895000000|2022-06-22 10:50:00|8741.9|8731.9|8742.1|8732.1|8751.1|8741.1|8740.4|8730.4|184
1655895300000|2022-06-22 10:55:00|8742.4|8732.4|8734.4|8724.4|8746.6|8736.6|8732.6|8722.6|173
1655895600000|2022-06-22 11:00:00|8734.6|8724.6|8735.6|8725.6|8741.6|8731.6|8731.4|8721.4|209
1655895900000|2022-06-22 11:05:00|8735.9|8725.9|8737.1|8727.1|8739.1|8729.1|8730.9|8720.9|224
1655896200000|2022-06-22 11:10:00|8736.9|8726.9|8738.9|8728.9|8748.9|8738.9|8736.4|8726.4|282
1655896500000|2022-06-22 11:15:00|8739.1|8729.1|8742.9|8732.9|8748.4|8738.4|8736.6|8726.6|219
1655896800000|2022-06-22 11:20:00|8742.6|8732.6|8735.4|8725.4|8744.6|8734.6|8735.4|8725.4|192
1655897100000|2022-06-22 11:25:00|8735.9|8725.9|8742.4|8732.4|8743.9|8733.9|8730.9|8720.9|198
1655897400000|2022-06-22 11:30:00|8742.6|8732.6|8733.1|8723.1|8744.4|8734.4|8725.9|8715.9|258
1655897700000|2022-06-22 11:35:00|8733.4|8723.4|8740.4|8730.4|8744.1|8734.1|8732.1|8722.1|213
1655898000000|2022-06-22 11:40:00|8740.6|8730.6|8732.4|8722.4|8740.6|8730.6|8731.6|8721.6|210
1655898300000|2022-06-22 11:45:00|8732.6|8722.6|8723.4|8713.4|8735.6|8725.6|8719.9|8709.9|206
1655898600000|2022-06-22 11:50:00|8722.6|8712.6|8717.1|8707.1|8726.9|8716.9|8716.4|8706.4|238
1655898900000|2022-06-22 11:55:00|8716.9|8706.9|8712.4|8702.4|8723.1|8713.1|8708.9|8698.9|244
1655899200000|2022-06-22 12:00:00|8712.1|8702.1|8716.9|8706.9|8721.6|8711.6|8707.4|8697.4|312
1655899500000|2022-06-22 12:05:00|8716.6|8706.6|8714.9|8704.9|8720.1|8710.1|8707.9|8697.9|227
1655899800000|2022-06-22 12:10:00|8714.6|8704.6|8711.4|8701.4|8719.4|8709.4|8709.6|8699.6|275
1655900100000|2022-06-22 12:15:00|8711.1|8701.1|8707.1|8697.1|8716.6|8706.6|8704.4|8694.4|283
1655900400000|2022-06-22 12:20:00|8708.6|8698.6|8721.1|8711.1|8725.9|8715.9|8707.9|8697.9|304
1655900700000|2022-06-22 12:25:00|8721.4|8711.4|8724.4|8714.4|8727.4|8717.4|8720.6|8710.6|236
1655901000000|2022-06-22 12:30:00|8724.6|8714.6|8706.6|8696.6|8725.6|8715.6|8702.1|8692.1|343
1655901300000|2022-06-22 12:35:00|8706.4|8696.4|8684.1|8674.1|8708.4|8698.4|8682.4|8672.4|278
1655901600000|2022-06-22 12:40:00|8683.9|8673.9|8689.6|8679.6|8691.6|8681.6|8670.6|8660.6|241
1655901900000|2022-06-22 12:45:00|8689.1|8679.1|8690.6|8680.6|8694.9|8684.9|8686.6|8676.6|256
1655902200000|2022-06-22 12:50:00|8690.4|8680.4|8694.9|8684.9|8697.6|8687.6|8679.6|8669.6|281
1655902500000|2022-06-22 12:55:00|8695.1|8685.1|8694.9|8684.9|8709.6|8699.6|8691.6|8681.6|310
1655902800000|2022-06-22 13:00:00|8694.6|8684.6|8665.9|8655.9|8706.9|8696.9|8660.9|8650.9|619
1655903100000|2022-06-22 13:05:00|8665.4|8655.4|8687.9|8677.9|8687.9|8677.9|8662.4|8652.4|569
1655903400000|2022-06-22 13:10:00|8688.1|8678.1|8701.6|8691.6|8707.9|8697.9|8688.1|8678.1|558
1655903700000|2022-06-22 13:15:00|8701.4|8691.4|8706.1|8696.1|8724.1|8714.1|8701.4|8691.4|521
1655904000000|2022-06-22 13:20:00|8706.4|8696.4|8727.9|8717.9|8741.4|8731.4|8705.4|8695.4|470
1655904300000|2022-06-22 13:25:00|8727.6|8717.6|8740.6|8730.6|8741.6|8731.6|8725.1|8715.1|398
1655904600000|2022-06-22 13:30:00|8740.4|8730.4|8750.6|8740.6|8756.1|8746.1|8720.9|8710.9|748
1655904900000|2022-06-22 13:35:00|8752.6|8742.6|8720.1|8710.1|8754.4|8744.4|8715.9|8705.9|604
1655905200000|2022-06-22 13:40:00|8721.4|8711.4|8722.6|8712.6|8736.6|8726.6|8718.6|8708.6|490
1655905500000|2022-06-22 13:45:00|8723.4|8713.4|8727.6|8717.6|8738.1|8728.1|8721.6|8711.6|508
1655905800000|2022-06-22 13:50:00|8727.9|8717.9|8728.9|8718.9|8733.9|8723.9|8714.6|8704.6|545
1655906100000|2022-06-22 13:55:00|8729.1|8719.1|8723.6|8713.6|8729.4|8719.4|8719.9|8709.9|489
1655906400000|2022-06-22 14:00:00|8723.4|8713.4|8716.1|8706.1|8728.6|8718.6|8710.4|8700.4|524
1655906700000|2022-06-22 14:05:00|8715.9|8705.9|8724.1|8714.1|8728.1|8718.1|8704.4|8694.4|478
1655907000000|2022-06-22 14:10:00|8723.9|8713.9|8732.1|8722.1|8736.9|8726.9|8723.1|8713.1|446
1655907300000|2022-06-22 14:15:00|8731.6|8721.6|8724.9|8714.9|8734.6|8724.6|8720.9|8710.9|479
1655907600000|2022-06-22 14:20:00|8725.1|8715.1|8741.1|8731.1|8742.6|8732.6|8725.1|8715.1|401
1655907900000|2022-06-22 14:25:00|8741.4|8731.4|8746.4|8736.4|8758.9|8748.9|8739.4|8729.4|479
1655908200000|2022-06-22 14:30:00|8745.6|8735.6|8757.6|8747.6|8763.4|8753.4|8739.6|8729.6|475
1655908500000|2022-06-22 14:35:00|8757.4|8747.4|8767.4|8757.4|8768.4|8758.4|8755.9|8745.9|423
1655908800000|2022-06-22 14:40:00|8767.9|8757.9|8764.4|8754.4|8768.4|8758.4|8750.9|8740.9|418
1655909100000|2022-06-22 14:45:00|8763.9|8753.9|8765.1|8755.1|8766.1|8756.1|8751.1|8741.1|497
1655909400000|2022-06-22 14:50:00|8764.9|8754.9|8783.4|8773.4|8785.4|8775.4|8764.1|8754.1|469
1655909700000|2022-06-22 14:55:00|8783.9|8773.9|8771.6|8761.6|8785.6|8775.6|8766.8|8756.8|390
1655910000000|2022-06-22 15:00:00|8771.4|8761.4|8753.6|8743.6|8773.6|8763.6|8739.6|8729.6|472
1655910300000|2022-06-22 15:05:00|8754.4|8744.4|8743.9|8733.9|8756.4|8746.4|8733.8|8723.8|373
1655910600000|2022-06-22 15:10:00|8743.1|8733.1|8744.6|8734.6|8752.9|8742.9|8741.9|8731.9|312
1655910900000|2022-06-22 15:15:00|8744.4|8734.4|8752.4|8742.4|8754.6|8744.6|8743.1|8733.1|278
1655911200000|2022-06-22 15:20:00|8752.6|8742.6|8759.6|8749.6|8759.9|8749.9|8741.9|8731.9|329
1655911500000|2022-06-22 15:25:00|8761.9|8751.9|8775.4|8765.4|8776.1|8766.1|8756.1|8746.1|434
1655911800000|2022-06-22 15:30:00|8775.1|8765.1|8772.4|8762.4|8777.6|8767.6|8768.4|8758.4|390
1655912100000|2022-06-22 15:35:00|8772.6|8762.6|8780.9|8770.9|8780.9|8770.9|8769.6|8759.6|309
1655912400000|2022-06-22 15:40:00|8780.6|8770.6|8770.9|8760.9|8784.1|8774.1|8770.4|8760.4|375
1655912700000|2022-06-22 15:45:00|8770.6|8760.6|8786.6|8776.6|8789.6|8779.6|8762.9|8752.9|281
1655913000000|2022-06-22 15:50:00|8786.4|8776.4|8763.6|8753.6|8786.6|8776.6|8762.4|8752.4|336
1655913300000|2022-06-22 15:55:00|8765.4|8755.4|8759.9|8749.9|8768.4|8758.4|8757.6|8747.6|347
1655913600000|2022-06-22 16:00:00|8759.6|8749.6|8763.9|8753.9|8769.1|8759.1|8758.1|8748.1|379
1655913900000|2022-06-22 16:05:00|8762.6|8752.6|8759.4|8749.4|8764.4|8754.4|8756.4|8746.4|332
1655914200000|2022-06-22 16:10:00|8759.6|8749.6|8773.1|8763.1|8784.4|8774.4|8759.4|8749.4|334
1655914500000|2022-06-22 16:15:00|8773.9|8763.9|8776.1|8766.1|8780.4|8770.4|8767.9|8757.9|253
1655914800000|2022-06-22 16:20:00|8775.9|8765.9|8770.4|8760.4|8776.9|8766.9|8769.4|8759.4|291
1655915100000|2022-06-22 16:25:00|8770.6|8760.6|8771.6|8761.6|8778.4|8768.4|8767.4|8757.4|329
1655915400000|2022-06-22 16:30:00|8771.9|8761.9|8782.4|8772.4|8782.4|8772.4|8769.1|8759.1|217
1655915700000|2022-06-22 16:35:00|8782.6|8772.6|8793.9|8783.9|8793.9|8783.9|8781.6|8771.6|250
1655916000000|2022-06-22 16:40:00|8793.1|8783.1|8792.4|8782.4|8795.6|8785.6|8787.9|8777.9|209
1655916300000|2022-06-22 16:45:00|8792.6|8782.6|8791.1|8781.1|8792.6|8782.6|8784.9|8774.9|261
1655916600000|2022-06-22 16:50:00|8790.9|8780.9|8788.6|8778.6|8792.6|8782.6|8784.6|8774.6|303
1655916900000|2022-06-22 16:55:00|8788.4|8778.4|8778|8768|8793.5|8783.5|8777.9|8767.9|310
1655942400000|2022-06-23 00:00:00|8756.1|8736.1|8751.9|8741.9|8760.9|8746.9|8751.6|8736.1|99
1655942700000|2022-06-23 00:05:00|8750.6|8740.6|8730|8720|8754|8744|8729.3|8719.3|196
1655943000000|2022-06-23 00:10:00|8730.6|8720.6|8735.5|8725.5|8736|8726|8726.4|8716.4|128
1655943300000|2022-06-23 00:15:00|8735.8|8725.8|8731.3|8721.3|8739.5|8729.5|8731|8721|262
1655943600000|2022-06-23 00:20:00|8731.5|8721.5|8733.8|8723.8|8733.8|8723.8|8728.8|8718.8|211
1655943900000|2022-06-23 00:25:00|8734|8724|8722|8712|8737.3|8724.8|8722|8711.5|150
1655944200000|2022-06-23 00:30:00|8722.3|8712.3|8722.3|8712.3|8724.5|8714.5|8713.8|8703.8|177
1655944500000|2022-06-23 00:35:00|8722.5|8712.5|8723.8|8713.8|8725.5|8715.5|8720.3|8710.3|126
1655944800000|2022-06-23 00:40:00|8723.5|8713.5|8727.3|8717.3|8731|8721|8722|8712|174
1655945100000|2022-06-23 00:45:00|8727|8717|8730.3|8720.3|8731.8|8721.8|8725.3|8715.3|183
1655945400000|2022-06-23 00:50:00|8730.5|8720.5|8733.8|8723.8|8743.3|8733.3|8730.5|8720.5|207
1655945700000|2022-06-23 00:55:00|8734|8724|8733|8723|8739.5|8729.5|8731.5|8721.5|254
1655946000000|2022-06-23 01:00:00|8733.3|8723.3|8724.5|8714.5|8735.5|8725.5|8716|8706|447
1655946300000|2022-06-23 01:05:00|8725|8715|8736.8|8726.8|8736.8|8726.8|8723.5|8713.5|332
1655946600000|2022-06-23 01:10:00|8736.5|8726.5|8717.8|8707.8|8737.8|8727.8|8717.8|8707.8|321
1655946900000|2022-06-23 01:15:00|8717.3|8707.3|8714.8|8704.8|8721.3|8711.3|8713|8703|300
1655947200000|2022-06-23 01:20:00|8714.5|8704.5|8717.5|8707.5|8729.5|8719.5|8714.5|8704.5|310
1655947500000|2022-06-23 01:25:00|8717.3|8707.3|8694.5|8684.5|8717.5|8707.5|8694.5|8684.5|358
1655947800000|2022-06-23 01:30:00|8695|8685|8697.3|8687.3|8705.8|8695.8|8694.5|8684.5|357
1655948100000|2022-06-23 01:35:00|8697|8687|8671.5|8661.5|8697|8687|8671.5|8661.5|379
1655948400000|2022-06-23 01:40:00|8670.8|8660.8|8635.8|8625.8|8673|8663|8634.5|8620.8|430
1655948700000|2022-06-23 01:45:00|8636.3|8626.3|8638.8|8628.8|8648.4|8632.9|8631|8619.8|385
1655949000000|2022-06-23 01:50:00|8638.5|8628.5|8630.3|8620.3|8643.1|8630.3|8629.8|8619.8|409
1655949300000|2022-06-23 01:55:00|8630|8620|8605|8595|8631.3|8620|8599|8589|464
1655949600000|2022-06-23 02:00:00|8604.3|8594.3|8587.5|8577.5|8625.1|8610.5|8587.5|8577.5|346
1655949900000|2022-06-23 02:05:00|8593.5|8573.5|8590|8580|8599.1|8585.1|8568.8|8556.5|398
1655950200000|2022-06-23 02:10:00|8590.8|8580.8|8596|8586|8628.5|8618.5|8590.3|8580.3|439
1655950500000|2022-06-23 02:15:00|8596.5|8586.5|8603.8|8593.8|8612|8600|8596|8586|167
1655950800000|2022-06-23 02:20:00|8602.8|8592.8|8601.5|8591.5|8611|8596.5|8597.3|8587.3|173
1655951100000|2022-06-23 02:25:00|8601.8|8591.8|8605.3|8595.3|8611.8|8596.9|8597.5|8587|237
1655951400000|2022-06-23 02:30:00|8605|8595|8617|8607|8624.8|8614.8|8598.8|8588.8|467
1655951700000|2022-06-23 02:35:00|8616.5|8606.5|8607.5|8597.5|8626.3|8613.5|8606|8591.8|342
1655952000000|2022-06-23 02:40:00|8607.3|8597.3|8596.8|8586.8|8610.8|8598.3|8595.3|8584.3|369
1655952300000|2022-06-23 02:45:00|8597.5|8587.5|8629.3|8619.3|8631.4|8619.3|8597.5|8587.5|325
1655952600000|2022-06-23 02:50:00|8629.5|8619.5|8622.8|8612.8|8640.9|8630.3|8621.3|8611.3|388
1655952900000|2022-06-23 02:55:00|8622.5|8612.5|8612.3|8602.3|8622.8|8612.8|8610.3|8598.1|363
1655953200000|2022-06-23 03:00:00|8613.3|8603.3|8615.3|8605.3|8622.9|8612.8|8611.3|8598.4|298
1655953500000|2022-06-23 03:05:00|8615|8605|8612.8|8602.8|8619.5|8605|8608|8596.1|232
1655953800000|2022-06-23 03:10:00|8613|8603|8632.8|8622.8|8634.8|8622.8|8611.6|8601.6|273
1655954100000|2022-06-23 03:15:00|8632.5|8622.5|8624|8614|8637.5|8624.5|8616.3|8606.3|261
1655954400000|2022-06-23 03:20:00|8623.8|8613.8|8642.9|8632.9|8648.3|8638.3|8623.5|8613.5|266
1655954700000|2022-06-23 03:25:00|8643.3|8633.3|8634.8|8624.8|8647.4|8635.3|8629.5|8617.3|265
1655955000000|2022-06-23 03:30:00|8635|8625|8641.3|8631.3|8645.4|8633.5|8627.3|8617.3|133
1655955300000|2022-06-23 03:35:00|8641.5|8631.5|8639.5|8629.5|8648.5|8636.8|8639.5|8623.8|120
1655955600000|2022-06-23 03:40:00|8639.3|8629.3|8629|8619|8641.9|8629.3|8628.8|8618.1|97
1655955900000|2022-06-23 03:45:00|8629.3|8619.3|8622.3|8612.3|8635.5|8620.5|8620.5|8610.5|127
1655956200000|2022-06-23 03:50:00|8622|8612|8624|8614|8628.8|8616|8615.5|8605.5|153
1655956500000|2022-06-23 03:55:00|8624.3|8614.3|8614.5|8604.5|8630.3|8615.8|8612|8601.3|159
1655956800000|2022-06-23 04:00:00|8614.8|8604.8|8620.8|8610.8|8626.3|8611.3|8613.5|8603.5|119
1655957100000|2022-06-23 04:05:00|8620.5|8610.5|8612.5|8602.5|8620.5|8610.5|8611|8601|113
1655957400000|2022-06-23 04:10:00|8612.8|8602.8|8622|8612|8626.6|8614|8611.8|8601.8|112
1655957700000|2022-06-23 04:15:00|8622.3|8612.3|8623.8|8613.8|8630.4|8617.8|8622|8609|65
1655958000000|2022-06-23 04:20:00|8623.5|8613.5|8628|8618|8628.5|8618.5|8622.3|8606.9|69
1655958300000|2022-06-23 04:25:00|8628.3|8618.3|8636|8626|8637.3|8626|8627.3|8617.3|76
1655958600000|2022-06-23 04:30:00|8636.3|8626.3|8643.5|8633.5|8649|8633.9|8632.3|8618.6|103
1655958900000|2022-06-23 04:35:00|8647.5|8627.5|8640|8630|8647.5|8632.5|8635.3|8625.3|96
1655959200000|2022-06-23 04:40:00|8640.3|8630.3|8645.5|8635.5|8647.8|8637.8|8640.3|8630.3|102
1655959500000|2022-06-23 04:45:00|8645|8635|8635|8625|8645.3|8635.3|8632.3|8621|127
1655959800000|2022-06-23 04:50:00|8635.3|8625.3|8632.5|8622.5|8637.4|8625.5|8629.8|8617.4|123
1655960100000|2022-06-23 04:55:00|8632.8|8622.8|8632|8622|8643.1|8629.8|8631|8621|136
1655960400000|2022-06-23 05:00:00|8632.3|8622.3|8631|8621|8636.8|8623.8|8628|8616.3|122
1655960700000|2022-06-23 05:05:00|8630.3|8620.3|8629.5|8619.5|8641|8626.8|8627.8|8616.9|146
1655961000000|2022-06-23 05:10:00|8629.3|8619.3|8625|8615|8630.3|8620.3|8620.8|8610.1|92
1655961300000|2022-06-23 05:15:00|8624.8|8614.8|8634.3|8624.3|8641.3|8629.1|8624|8614|158
1655961600000|2022-06-23 05:20:00|8633.8|8623.8|8622.8|8612.8|8637.8|8627.8|8622.8|8612.8|119
1655961900000|2022-06-23 05:25:00|8623|8613|8642|8632|8649.1|8637.5|8623|8610.8|160
1655962200000|2022-06-23 05:30:00|8641.8|8631.8|8665|8655|8684.3|8674.3|8641|8631|508
1655962500000|2022-06-23 05:35:00|8665.3|8655.3|8667.5|8657.5|8682.8|8672.8|8660.5|8650.5|362
1655962800000|2022-06-23 05:40:00|8667.8|8657.8|8655.3|8645.3|8670|8659.3|8655|8640|352
1655963100000|2022-06-23 05:45:00|8655.5|8645.5|8636.8|8626.8|8656|8646|8633.5|8623.5|353
1655963400000|2022-06-23 05:50:00|8638.8|8628.8|8646.3|8636.3|8650.3|8640.3|8630.8|8619.3|289
1655963700000|2022-06-23 05:55:00|8646.8|8636.8|8665.5|8655.5|8670.5|8660.5|8645.8|8635.8|266
1655964000000|2022-06-23 06:00:00|8666.3|8656.3|8662.8|8652.8|8672.9|8661.5|8660.8|8649|314
1655964300000|2022-06-23 06:05:00|8662.3|8652.3|8670.5|8660.5|8670.5|8660.5|8658.3|8648.3|266
1655964600000|2022-06-23 06:10:00|8671|8661|8684|8674|8693.1|8681.5|8669.8|8659.8|378
1655964900000|2022-06-23 06:15:00|8683.8|8673.8|8676.3|8666.3|8686|8676|8673|8663|351
1655965200000|2022-06-23 06:20:00|8675.8|8665.8|8667.8|8657.8|8676|8666|8664|8654|254
1655965500000|2022-06-23 06:25:00|8668.5|8658.5|8661.8|8651.8|8673.8|8663.8|8661.5|8651.5|248
1655965800000|2022-06-23 06:30:00|8661.3|8651.3|8676.3|8666.3|8678.3|8668.3|8658.8|8648.8|278
1655966100000|2022-06-23 06:35:00|8676.5|8666.5|8677.3|8667.3|8683.8|8673.8|8673.8|8663.8|260
1655966400000|2022-06-23 06:40:00|8676.8|8666.8|8689.5|8679.5|8695.4|8682|8674|8664|322
1655966700000|2022-06-23 06:45:00|8689.3|8679.3|8702|8692|8703|8693|8686|8675.3|264
1655967000000|2022-06-23 06:50:00|8701|8691|8688.3|8678.3|8702.3|8692.3|8686.5|8676.5|281
1655967300000|2022-06-23 06:55:00|8688.5|8678.5|8680.4|8670.4|8689.5|8679.5|8678.1|8668.1|324
1655967600000|2022-06-23 07:00:00|8680.1|8670.1|8658.6|8648.6|8680.1|8670.1|8649.1|8639.1|390
1655967900000|2022-06-23 07:05:00|8658.4|8648.4|8662.9|8652.9|8685.1|8675.1|8654.4|8644.4|336
1655968200000|2022-06-23 07:10:00|8662.6|8652.6|8642.6|8632.6|8671.6|8661.6|8642.6|8632.6|252
1655968500000|2022-06-23 07:15:00|8639.1|8629.1|8635.1|8625.1|8640.9|8630.9|8630.6|8620.6|342
1655968800000|2022-06-23 07:20:00|8634.6|8624.6|8632.6|8622.6|8639.1|8629.1|8621.4|8611.4|249
1655969100000|2022-06-23 07:25:00|8632.9|8622.9|8625.1|8615.1|8633.9|8623.9|8615.6|8605.6|213
1655969400000|2022-06-23 07:30:00|8620.9|8610.9|8630.4|8620.4|8632.9|8622.9|8613.9|8603.9|352
1655969700000|2022-06-23 07:35:00|8630.1|8620.1|8632.5|8622.5|8632.5|8622.5|8601.9|8591.9|311
1655970000000|2022-06-23 07:40:00|8632.4|8622.4|8633.9|8623.9|8638.9|8628.9|8621.6|8611.6|324
1655970300000|2022-06-23 07:45:00|8633.1|8623.1|8638.9|8628.9|8646.4|8636.4|8627.6|8617.6|316
1655970600000|2022-06-23 07:50:00|8639.6|8629.6|8635.9|8625.9|8640.9|8630.9|8632.9|8622.9|238
1655970900000|2022-06-23 07:55:00|8635.6|8625.6|8646.4|8636.4|8648.4|8638.4|8629.1|8619.1|290
1655971200000|2022-06-23 08:00:00|8646.1|8636.1|8648.6|8638.6|8654.9|8644.9|8637.9|8627.9|319
1655971500000|2022-06-23 08:05:00|8648.9|8638.9|8654.6|8644.6|8656.1|8646.1|8645.4|8635.4|244
1655971800000|2022-06-23 08:10:00|8654.9|8644.9|8653.1|8643.1|8664.8|8652.1|8644.9|8634.9|315
1655972100000|2022-06-23 08:15:00|8653.4|8643.4|8642.6|8632.6|8659.4|8649.4|8635.1|8625.1|236
1655972400000|2022-06-23 08:20:00|8642.1|8632.1|8634.6|8624.6|8642.4|8632.4|8631.4|8621.4|216
1655972700000|2022-06-23 08:25:00|8634.9|8624.9|8644.4|8634.4|8648.9|8638.9|8633.9|8622.4|153
1655973000000|2022-06-23 08:30:00|8644.9|8634.9|8638.9|8628.9|8648.4|8638.4|8628.9|8618.9|277
1655973300000|2022-06-23 08:35:00|8638.6|8628.6|8626.9|8616.9|8641.9|8631.9|8626.9|8616.9|204
1655973600000|2022-06-23 08:40:00|8626.6|8616.6|8613.9|8603.9|8629.6|8619.6|8608.4|8598.4|200
1655973900000|2022-06-23 08:45:00|8612.1|8602.1|8607.9|8597.9|8616.8|8603.9|8601.6|8591.6|248
1655974200000|2022-06-23 08:50:00|8608.1|8598.1|8605.4|8595.4|8609.9|8599.9|8595.6|8585.6|172
1655974500000|2022-06-23 08:55:00|8605.1|8595.1|8599.6|8589.6|8606.4|8596.4|8595.9|8585.9|192
1655974800000|2022-06-23 09:00:00|8599.4|8589.4|8603.9|8593.9|8606.1|8596.1|8597.1|8587.1|182
1655975100000|2022-06-23 09:05:00|8604.9|8594.9|8603.9|8593.9|8604.9|8594.9|8600.4|8590.4|176
1655975400000|2022-06-23 09:10:00|8604.1|8594.1|8608.9|8598.9|8613.4|8603.4|8600.6|8590.6|246
1655975700000|2022-06-23 09:15:00|8609.4|8599.4|8610.9|8600.9|8619.4|8609.4|8606.1|8596.1|294
1655976000000|2022-06-23 09:20:00|8611.1|8601.1|8612.1|8602.1|8617.4|8607.4|8608.9|8598.9|195
1655976300000|2022-06-23 09:25:00|8612.4|8602.4|8618.1|8608.1|8620.4|8610.4|8611.4|8601.4|178
1655976600000|2022-06-23 09:30:00|8618.4|8608.4|8607.6|8597.6|8619.6|8609.6|8607.6|8597.6|230
1655976900000|2022-06-23 09:35:00|8607.9|8597.9|8609.4|8599.4|8613.1|8603.1|8604.1|8594.1|163
1655977200000|2022-06-23 09:40:00|8609.6|8599.6|8614.1|8604.1|8614.1|8604.1|8609.1|8599.1|204
1655977500000|2022-06-23 09:45:00|8614.4|8604.4|8613.4|8603.4|8617.6|8607.6|8611.1|8601.1|199
1655977800000|2022-06-23 09:50:00|8613.1|8603.1|8614.6|8604.6|8619.9|8609.9|8612.4|8602.4|178
1655978100000|2022-06-23 09:55:00|8614.4|8604.4|8619.6|8609.6|8624.1|8614.1|8610.6|8600.6|191
1655978400000|2022-06-23 10:00:00|8619.4|8609.4|8610.4|8600.4|8619.4|8609.4|8610.1|8600.1|167
1655978700000|2022-06-23 10:05:00|8610.1|8600.1|8604.9|8594.9|8610.9|8600.9|8604.6|8594.6|212
1655979000000|2022-06-23 10:10:00|8605.1|8595.1|8609.1|8599.1|8616.1|8606.1|8600.8|8590.8|211
1655979300000|2022-06-23 10:15:00|8608.1|8598.1|8611.9|8601.9|8611.9|8601.9|8604.1|8594.1|215
1655979600000|2022-06-23 10:20:00|8612.1|8602.1|8618.6|8608.6|8618.9|8608.9|8611.6|8601.6|148
1655979900000|2022-06-23 10:25:00|8617.6|8607.6|8621.9|8611.9|8625.4|8615.4|8616.1|8606.1|151
1655980200000|2022-06-23 10:30:00|8620.4|8610.4|8616.9|8606.9|8621.6|8611.6|8608.4|8598.4|225
1655980500000|2022-06-23 10:35:00|8617.6|8607.6|8621.9|8611.9|8622.6|8612.6|8611.1|8601.1|142
1655980800000|2022-06-23 10:40:00|8622.1|8612.1|8627.4|8617.4|8629.9|8619.9|8622.1|8612.1|152
1655981100000|2022-06-23 10:45:00|8627.6|8617.6|8629.1|8619.1|8629.4|8619.4|8620.9|8610.9|216
1655981400000|2022-06-23 10:50:00|8629.4|8619.4|8640.6|8630.6|8647.6|8637.6|8629.1|8619.1|206
1655981700000|2022-06-23 10:55:00|8640.9|8630.9|8641.1|8631.1|8645.6|8635.6|8638.4|8628.4|226
1655982000000|2022-06-23 11:00:00|8640.9|8630.9|8635.9|8625.9|8643.1|8633.1|8634.1|8624.1|190
1655982300000|2022-06-23 11:05:00|8635.6|8625.6|8626.6|8616.6|8635.6|8625.6|8624.9|8614.9|212
1655982600000|2022-06-23 11:10:00|8626.1|8616.1|8625.4|8615.4|8626.4|8616.4|8620.1|8610.1|153
1655982900000|2022-06-23 11:15:00|8625.6|8615.6|8615.6|8605.6|8632.4|8622.4|8613.9|8603.9|240
1655983200000|2022-06-23 11:20:00|8615.4|8605.4|8631.6|8621.6|8637.1|8627.1|8615.4|8605.4|192
1655983500000|2022-06-23 11:25:00|8632.1|8622.1|8619.1|8609.1|8632.1|8622.1|8616.9|8606.9|175
1655983800000|2022-06-23 11:30:00|8618.9|8608.9|8602.6|8592.6|8622.1|8612.1|8598.9|8588.9|290
1655984100000|2022-06-23 11:35:00|8602.9|8592.9|8608.4|8598.4|8614|8600.6|8595.3|8585.3|233
1655984400000|2022-06-23 11:40:00|8608.1|8598.1|8608.6|8598.6|8611.1|8601.1|8603.4|8593.4|255
1655984700000|2022-06-23 11:45:00|8608.9|8598.9|8606.9|8596.9|8610.6|8600.6|8605.6|8595.6|253
1655985000000|2022-06-23 11:50:00|8606.6|8596.6|8599.1|8589.1|8609.8|8599.8|8598.9|8588.9|226
1655985300000|2022-06-23 11:55:00|8599.4|8589.4|8593.9|8583.9|8600.1|8590.1|8591.6|8581.6|207
1655985600000|2022-06-23 12:00:00|8593.1|8583.1|8582.6|8572.6|8597.6|8587.6|8582.6|8572.6|249
1655985900000|2022-06-23 12:05:00|8583.1|8573.1|8580.1|8570.1|8583.1|8573.1|8571.4|8561.4|279
1655986200000|2022-06-23 12:10:00|8579.4|8569.4|8561.4|8551.4|8579.4|8569.4|8558.1|8548.1|335
1655986500000|2022-06-23 12:15:00|8560.9|8550.9|8570.6|8560.6|8577.4|8567.4|8560.1|8550.1|280
1655986800000|2022-06-23 12:20:00|8570.9|8560.9|8567.1|8557.1|8573.9|8563.9|8565.9|8555.9|315
1655987100000|2022-06-23 12:25:00|8566.9|8556.9|8564.6|8554.6|8569.4|8559.4|8560.4|8550.4|231
1655987400000|2022-06-23 12:30:00|8563.4|8553.4|8559.1|8549.1|8564.9|8554.9|8553.6|8543.6|252
1655987700000|2022-06-23 12:35:00|8558.9|8548.9|8567.4|8557.4|8575.6|8565.6|8557.9|8547.9|335
1655988000000|2022-06-23 12:40:00|8566.4|8556.4|8560.1|8550.1|8572.4|8562.4|8557.1|8547.1|342
1655988300000|2022-06-23 12:45:00|8559.9|8549.9|8561.4|8551.4|8567.1|8557.1|8556.4|8546.4|272
1655988600000|2022-06-23 12:50:00|8561.1|8551.1|8567.9|8557.9|8568.9|8558.9|8556.6|8546.6|226
1655988900000|2022-06-23 12:55:00|8568.1|8558.1|8556.6|8546.6|8573.1|8563.1|8555.1|8545.1|295
1655989200000|2022-06-23 13:00:00|8556.1|8546.1|8568.1|8558.1|8579|8569|8537.6|8527.6|721
1655989500000|2022-06-23 13:05:00|8567.6|8557.6|8550.9|8540.9|8582|8572|8550.9|8540.9|613
1655989800000|2022-06-23 13:10:00|8551.4|8541.4|8557.1|8547.1|8566.6|8556.6|8544.4|8534.4|493
1655990100000|2022-06-23 13:15:00|8556.9|8546.9|8573.6|8563.6|8582.1|8572.1|8550.1|8540.1|490
1655990400000|2022-06-23 13:20:00|8573.9|8563.9|8574.1|8564.1|8577.4|8567.4|8559.4|8549.4|434
1655990700000|2022-06-23 13:25:00|8574.4|8564.4|8575.1|8565.1|8576.6|8566.6|8557.4|8547.4|471
1655991000000|2022-06-23 13:30:00|8575.6|8565.6|8590.6|8580.6|8598.9|8588.9|8573.6|8563.6|611
1655991300000|2022-06-23 13:35:00|8591.6|8581.6|8573.1|8563.1|8593.6|8583.6|8567.9|8557.9|513
1655991600000|2022-06-23 13:40:00|8572.9|8562.9|8577.6|8567.6|8592.1|8582.1|8572.1|8562.1|422
1655991900000|2022-06-23 13:45:00|8578.6|8568.6|8568.4|8558.4|8581.1|8571.1|8561.1|8551.1|317
1655992200000|2022-06-23 13:50:00|8567.9|8557.9|8559.4|8549.4|8568.1|8558.1|8555.1|8545.1|154
1655992500000|2022-06-23 13:55:00|8553.4|8543.4|8557.1|8547.1|8563.4|8553.4|8552.4|8542.4|395
1655992800000|2022-06-23 14:00:00|8572.9|8562.9|8580.1|8570.1|8585.1|8575.1|8569.4|8559.4|383
1655993100000|2022-06-23 14:05:00|8579.6|8569.6|8554.1|8544.1|8582.6|8572.6|8551.9|8541.9|539
1655993400000|2022-06-23 14:10:00|8554.4|8544.4|8548.4|8538.4|8558.9|8548.9|8540.9|8530.9|374
1655993700000|2022-06-23 14:15:00|8549.1|8539.1|8546.6|8536.6|8561.1|8551.1|8542.9|8532.9|431
1655994000000|2022-06-23 14:20:00|8546.9|8536.9|8555.9|8545.9|8560.6|8550.6|8545.4|8535.4|505
1655994300000|2022-06-23 14:25:00|8555.6|8545.6|8543.4|8533.4|8560.1|8550.1|8541.1|8531.1|435
1655994600000|2022-06-23 14:30:00|8543.6|8533.6|8531.6|8521.6|8547.6|8537.6|8528.4|8518.4|542
1655994900000|2022-06-23 14:35:00|8531.9|8521.9|8530.1|8520.1|8531.9|8521.9|8515.6|8505.6|565
1655995200000|2022-06-23 14:40:00|8530.4|8520.4|8520.9|8510.9|8533.4|8523.4|8518.9|8508.9|438
1655995500000|2022-06-23 14:45:00|8518.6|8508.6|8503.6|8493.6|8518.6|8508.6|8495.4|8485.4|507
1655995800000|2022-06-23 14:50:00|8505.1|8495.1|8500.1|8490.1|8513.9|8503.9|8494.6|8484.6|384
1655996100000|2022-06-23 14:55:00|8499.9|8489.9|8504.9|8494.9|8522.9|8512.9|8495.4|8485.4|462
1655996400000|2022-06-23 15:00:00|8505.1|8495.1|8490.1|8480.1|8505.1|8495.1|8488.9|8478.9|402
1655996700000|2022-06-23 15:05:00|8489.4|8479.4|8479.9|8469.9|8489.4|8479.4|8457.1|8447.1|501
1655997000000|2022-06-23 15:10:00|8479.4|8469.4|8447.6|8437.6|8480.4|8470.4|8446.9|8436.9|392
1655997300000|2022-06-23 15:15:00|8447.9|8437.9|8459.4|8449.4|8465.4|8455.4|8447.1|8437.1|400
1655997600000|2022-06-23 15:20:00|8459.1|8449.1|8449.4|8439.4|8459.1|8449.1|8444.9|8434.9|463
1655997900000|2022-06-23 15:25:00|8448.9|8438.9|8442.4|8432.4|8462.4|8452.4|8440.6|8430.6|474
1655998200000|2022-06-23 15:30:00|8442.6|8432.6|8451.9|8441.9|8458.1|8448.1|8442.1|8432.1|419
1655998500000|2022-06-23 15:35:00|8451.6|8441.6|8417.1|8407.1|8451.6|8441.6|8410.1|8400.1|437
1655998800000|2022-06-23 15:40:00|8416.9|8406.9|8403.6|8393.6|8417.9|8407.9|8392.9|8382.9|350
1655999100000|2022-06-23 15:45:00|8403.4|8393.4|8418.9|8408.9|8432.4|8422.4|8398.9|8388.9|454
1655999400000|2022-06-23 15:50:00|8418.6|8408.6|8401.4|8391.4|8420.9|8410.9|8397.1|8387.1|350
1655999700000|2022-06-23 15:55:00|8402.1|8392.1|8397.6|8387.6|8417.4|8407.4|8395.1|8385.1|387
1656000000000|2022-06-23 16:00:00|8396.9|8386.9|8407.6|8397.6|8410.6|8400.6|8395.4|8385.4|354
1656000300000|2022-06-23 16:05:00|8407.1|8397.1|8408.4|8398.4|8418.6|8408.6|8403.4|8393.4|370
1656000600000|2022-06-23 16:10:00|8409.4|8399.4|8391.6|8381.6|8412.1|8402.1|8387.1|8377.1|478
1656000900000|2022-06-23 16:15:00|8391.4|8381.4|8392.4|8382.4|8392.4|8382.4|8362.1|8352.1|526
1656001200000|2022-06-23 16:20:00|8392.6|8382.6|8400.9|8390.9|8414.1|8404.1|8390.9|8380.9|299
1656001500000|2022-06-23 16:25:00|8401.1|8391.1|8391.5|8381.5|8401.1|8391.1|8383.8|8373.8|308
1656001800000|2022-06-23 16:30:00|8391.4|8381.4|8376.4|8366.4|8391.4|8381.4|8370.9|8360.9|308
1656002100000|2022-06-23 16:35:00|8376.6|8366.6|8361.4|8351.4|8377.9|8367.9|8355.4|8345.4|533
1656002400000|2022-06-23 16:40:00|8361.1|8351.1|8351.9|8341.9|8366.1|8356.1|8348|8338|515
1656002700000|2022-06-23 16:45:00|8352|8342|8351.1|8341.1|8357.3|8347.3|8343.5|8333.5|497
1656003000000|2022-06-23 16:50:00|8351.6|8341.6|8333.5|8323.5|8352.8|8342.8|8331.4|8321.4|474
1656003300000|2022-06-23 16:55:00|8333.8|8323.8|8346.3|8336.3|8368.1|8352.3|8333.5|8323.5|456
1656028800000|2022-06-24 00:00:00|8383.4|8363.4|8380.5|8360.5|8387.5|8367.5|8373.1|8353.1|95
1656029100000|2022-06-24 00:05:00|8380.3|8360.3|8389.6|8369.6|8389.9|8369.9|8379.6|8359.6|104
1656029400000|2022-06-24 00:10:00|8390.1|8370.1|8385.6|8365.6|8391.1|8371.1|8384.6|8364.6|103
1656029700000|2022-06-24 00:15:00|8385.9|8365.9|8393.4|8373.4|8393.9|8373.9|8385.1|8365.1|117
1656030000000|2022-06-24 00:20:00|8393.6|8373.6|8400.9|8380.9|8405.1|8385.1|8393.6|8373.6|150
1656030300000|2022-06-24 00:25:00|8401.4|8381.4|8393.4|8373.4|8403.1|8383.1|8392.1|8372.1|144
1656030600000|2022-06-24 00:30:00|8392.9|8372.9|8391.9|8371.9|8393.1|8373.1|8386.9|8366.9|180
1656030900000|2022-06-24 00:35:00|8391.6|8371.6|8392.9|8372.9|8393.6|8373.6|8390.1|8370.1|119
1656031200000|2022-06-24 00:40:00|8391.6|8371.6|8387.9|8367.9|8392.4|8372.4|8387.9|8367.9|98
1656031500000|2022-06-24 00:45:00|8387.6|8367.6|8389.6|8369.6|8393.4|8373.4|8387.4|8367.4|149
1656031800000|2022-06-24 00:50:00|8390.6|8370.6|8387.1|8367.1|8390.6|8370.6|8382.9|8362.9|154
1656032100000|2022-06-24 00:55:00|8387.6|8367.6|8392.6|8372.6|8392.6|8372.6|8386.4|8366.4|161
1656032400000|2022-06-24 01:00:00|8392.1|8372.1|8388.6|8368.6|8426.1|8406.1|8388.6|8368.6|491
1656032700000|2022-06-24 01:05:00|8388.9|8368.9|8416.4|8396.4|8416.4|8396.4|8386.6|8366.6|311
1656033000000|2022-06-24 01:10:00|8415.9|8395.9|8435.9|8415.9|8436.4|8416.4|8409.9|8389.9|278
1656033300000|2022-06-24 01:15:00|8436.1|8416.1|8438.1|8418.1|8449.1|8429.1|8434.6|8414.6|330
1656033600000|2022-06-24 01:20:00|8437.9|8417.9|8431.4|8411.4|8439.3|8419.3|8423.6|8403.6|422
1656033900000|2022-06-24 01:25:00|8431.6|8411.6|8443.6|8423.6|8451.9|8431.9|8429.9|8409.9|298
1656034200000|2022-06-24 01:30:00|8443.4|8423.4|8447.6|8427.6|8448.4|8428.4|8431.6|8411.6|446
1656034500000|2022-06-24 01:35:00|8447.4|8427.4|8438.6|8418.6|8448.1|8428.1|8432.4|8412.4|371
1656034800000|2022-06-24 01:40:00|8438.9|8418.9|8439.9|8419.9|8440.9|8420.9|8431.6|8411.6|330
1656035100000|2022-06-24 01:45:00|8440.1|8420.1|8431.5|8411.5|8440.6|8420.6|8428.4|8408.4|384
1656035400000|2022-06-24 01:50:00|8431.6|8411.6|8422.6|8402.6|8434.9|8414.9|8422.6|8402.6|429
1656035700000|2022-06-24 01:55:00|8422.4|8402.4|8401.4|8381.4|8427.1|8407.1|8400.6|8380.6|363
1656036000000|2022-06-24 02:00:00|8400.9|8380.9|8409.4|8389.4|8418|8398|8400.9|8380.9|340
1656036300000|2022-06-24 02:05:00|8409.1|8389.1|8437.4|8417.4|8439.1|8419.1|8405.9|8385.9|325
1656036600000|2022-06-24 02:10:00|8438.6|8418.6|8425.1|8405.1|8439.6|8419.6|8423.6|8403.6|266
1656036900000|2022-06-24 02:15:00|8424.9|8404.9|8433.9|8413.9|8433.9|8413.9|8424.1|8404.1|152
1656037200000|2022-06-24 02:20:00|8434.1|8414.1|8438.1|8418.1|8444.9|8424.9|8431.6|8411.6|138
1656037500000|2022-06-24 02:25:00|8437.9|8417.9|8443.6|8423.6|8445.6|8425.6|8436.6|8416.6|127
1656037800000|2022-06-24 02:30:00|8443.9|8423.9|8430.1|8410.1|8443.9|8423.9|8426.6|8406.6|342
1656038100000|2022-06-24 02:35:00|8429.9|8409.9|8437.4|8417.4|8437.4|8417.4|8429.4|8409.4|259
1656038400000|2022-06-24 02:40:00|8437.1|8417.1|8442.1|8422.1|8444.1|8424.1|8436.6|8416.6|196
1656038700000|2022-06-24 02:45:00|8442.6|8422.6|8452.1|8432.1|8452.6|8432.6|8442.4|8422.4|243
1656039000000|2022-06-24 02:50:00|8452.4|8432.4|8450.6|8430.6|8461.1|8441.1|8447.9|8427.9|274
1656039300000|2022-06-24 02:55:00|8450.1|8430.1|8457.4|8437.4|8460.4|8440.4|8442.1|8422.1|250
1656039600000|2022-06-24 03:00:00|8456.6|8436.6|8463.1|8443.1|8463.6|8443.6|8450.9|8430.9|291
1656039900000|2022-06-24 03:05:00|8462.9|8442.9|8462.9|8442.9|8466.4|8446.4|8459.9|8439.9|236
1656040200000|2022-06-24 03:10:00|8463.1|8443.1|8457.6|8437.6|8463.1|8443.1|8453.4|8433.4|267
1656040500000|2022-06-24 03:15:00|8457.1|8437.1|8453.1|8433.1|8459.6|8439.6|8452.1|8432.1|238
1656040800000|2022-06-24 03:20:00|8452.4|8432.4|8436.6|8416.6|8453.6|8433.6|8436.4|8416.4|258
1656041100000|2022-06-24 03:25:00|8436.4|8416.4|8415.8|8395.8|8436.6|8416.6|8407.1|8387.1|339
1656041400000|2022-06-24 03:30:00|8416|8396|8410.6|8390.6|8416.1|8396.1|8407.1|8387.1|109
1656041700000|2022-06-24 03:35:00|8411.5|8391.5|8406.6|8386.6|8411.5|8391.5|8399.9|8379.9|111
1656042000000|2022-06-24 03:40:00|8406.4|8386.4|8407.6|8387.6|8410.9|8390.9|8404.6|8384.6|60
1656042300000|2022-06-24 03:45:00|8407.1|8387.1|8413.8|8393.8|8413.8|8393.8|8402.9|8382.9|89
1656042600000|2022-06-24 03:50:00|8412.9|8392.9|8420.9|8400.9|8420.9|8400.9|8409.6|8389.6|126
1656042900000|2022-06-24 03:55:00|8419.1|8399.1|8427.4|8407.4|8427.6|8407.6|8417.6|8397.6|116
1656043200000|2022-06-24 04:00:00|8427.1|8407.1|8429.4|8409.4|8432.1|8412.1|8421.6|8401.6|134
1656043500000|2022-06-24 04:05:00|8429.1|8409.1|8436.4|8416.4|8437.4|8417.4|8425.1|8405.1|150
1656043800000|2022-06-24 04:10:00|8437.4|8417.4|8447.6|8427.6|8448.6|8428.6|8436.4|8416.4|139
1656044100000|2022-06-24 04:15:00|8447.4|8427.4|8450.9|8430.9|8456.1|8436.1|8445.1|8425.1|131
1656044400000|2022-06-24 04:20:00|8450.6|8430.6|8458.4|8438.4|8461.9|8441.9|8450.1|8430.1|152
1656044700000|2022-06-24 04:25:00|8458.1|8438.1|8456.5|8436.5|8461.6|8441.6|8455.5|8435.5|139
1656045000000|2022-06-24 04:30:00|8456.3|8436.3|8450.1|8430.1|8456.3|8436.3|8442.9|8422.9|146
1656045300000|2022-06-24 04:35:00|8450.9|8430.9|8457.1|8437.1|8458.4|8438.4|8450.1|8430.1|107
1656045600000|2022-06-24 04:40:00|8456.8|8436.8|8460.6|8440.6|8462.4|8442.4|8451.6|8431.6|133
1656045900000|2022-06-24 04:45:00|8461.1|8441.1|8453.4|8433.4|8463.4|8443.4|8449.9|8429.9|94
1656046200000|2022-06-24 04:50:00|8453.6|8433.6|8460.9|8440.9|8461.4|8441.4|8452.6|8432.6|84
1656046500000|2022-06-24 04:55:00|8461.1|8441.1|8465.9|8445.9|8467.1|8447.1|8458.4|8438.4|118
1656046800000|2022-06-24 05:00:00|8466.1|8446.1|8465.1|8445.1|8468.4|8448.4|8451.6|8431.6|151
1656047100000|2022-06-24 05:05:00|8465.4|8445.4|8466.9|8446.9|8473.4|8453.4|8463.9|8443.9|138
1656047400000|2022-06-24 05:10:00|8467.1|8447.1|8470.9|8450.9|8473.9|8453.9|8462.9|8442.9|167
1656047700000|2022-06-24 05:15:00|8471.1|8451.1|8468.9|8448.9|8477.6|8457.6|8467.9|8447.9|151
1656048000000|2022-06-24 05:20:00|8469.1|8449.1|8450.6|8430.6|8469.9|8449.9|8450.6|8430.6|189
1656048300000|2022-06-24 05:25:00|8446.9|8426.9|8443.6|8423.6|8450.1|8430.1|8441.1|8421.1|183
1656048600000|2022-06-24 05:30:00|8443.1|8423.1|8451.6|8431.6|8464.1|8444.1|8439.9|8419.9|423
1656048900000|2022-06-24 05:35:00|8451.9|8431.9|8478.4|8458.4|8483.1|8463.1|8451.9|8431.9|351
1656049200000|2022-06-24 05:40:00|8478.9|8458.9|8477.4|8457.4|8480.8|8460.8|8468.1|8448.1|333
1656049500000|2022-06-24 05:45:00|8477.6|8457.6|8454.9|8434.9|8477.6|8457.6|8454.9|8434.9|279
1656049800000|2022-06-24 05:50:00|8454.6|8434.6|8450.6|8430.6|8454.6|8434.6|8443.4|8423.4|278
1656050100000|2022-06-24 05:55:00|8450.4|8430.4|8432.1|8412.1|8453.4|8433.4|8427.9|8407.9|281
1656050400000|2022-06-24 06:00:00|8431.4|8411.4|8434.9|8414.9|8440.4|8420.4|8427.6|8407.6|266
1656050700000|2022-06-24 06:05:00|8434.6|8414.6|8415.9|8395.9|8434.6|8414.6|8415.9|8395.9|260
1656051000000|2022-06-24 06:10:00|8415.4|8395.4|8420.1|8400.1|8426.9|8406.9|8414.4|8394.4|242
1656051300000|2022-06-24 06:15:00|8419.6|8399.6|8408.6|8388.6|8424.8|8404.8|8403.1|8383.1|286
1656051600000|2022-06-24 06:20:00|8408.4|8388.4|8408.4|8388.4|8414.9|8394.9|8406.1|8386.1|253
1656051900000|2022-06-24 06:25:00|8408.1|8388.1|8392.9|8372.9|8409.1|8389.1|8388.9|8368.9|287
1656052200000|2022-06-24 06:30:00|8392.6|8372.6|8382.9|8362.9|8394.4|8374.4|8373.9|8353.9|388
1656052500000|2022-06-24 06:35:00|8382.6|8362.6|8391.4|8371.4|8391.4|8371.4|8382.1|8362.1|349
1656052800000|2022-06-24 06:40:00|8391.6|8371.6|8378.1|8358.1|8393|8373|8373.9|8353.9|315
1656053100000|2022-06-24 06:45:00|8377.9|8357.9|8384.6|8364.6|8392.6|8372.6|8377.6|8357.6|350
1656053400000|2022-06-24 06:50:00|8385.4|8365.4|8368.6|8348.6|8385.4|8365.4|8366.1|8346.1|352
1656053700000|2022-06-24 06:55:00|8366.6|8346.6|8343.5|8333.5|8370.9|8356.9|8339.9|8329.9|420
1656054000000|2022-06-24 07:00:00|8343.4|8333.4|8328.8|8318.8|8349|8339|8309.6|8294.3|396
1656054300000|2022-06-24 07:05:00|8328.5|8318.5|8327.5|8317.5|8339.5|8329.5|8318.5|8307|332
1656054600000|2022-06-24 07:10:00|8327.3|8317.3|8294.8|8284.8|8328.3|8318.3|8294.8|8284.8|282
1656054900000|2022-06-24 07:15:00|8294.3|8284.3|8268|8258|8298|8288|8267.6|8255.6|358
1656055200000|2022-06-24 07:20:00|8268.1|8258.1|8235.9|8225.9|8268.9|8258.9|8224.9|8214.9|411
1656055500000|2022-06-24 07:25:00|8234.3|8224.3|8237.9|8227.9|8238.6|8228.6|8229|8219|212
1656055800000|2022-06-24 07:30:00|8237.8|8227.8|8253.9|8243.9|8254.4|8244.4|8231.3|8221.3|265
1656056100000|2022-06-24 07:35:00|8253.6|8243.6|8263.6|8253.6|8271.3|8261.3|8249.1|8239.1|250
1656056400000|2022-06-24 07:40:00|8263.1|8253.1|8267.6|8257.6|8279.1|8269.1|8259.6|8249.6|249
1656056700000|2022-06-24 07:45:00|8267.9|8257.9|8258.1|8248.1|8270.8|8260.8|8256|8246|227
1656057000000|2022-06-24 07:50:00|8258.3|8248.3|8269.1|8259.1|8269.1|8259.1|8258.3|8248.3|237
1656057300000|2022-06-24 07:55:00|8269.3|8259.3|8271.6|8261.6|8276.8|8266.8|8261.5|8251.5|183
1656057600000|2022-06-24 08:00:00|8271.9|8261.9|8275.6|8265.6|8285.9|8275.9|8265.4|8255.4|331
1656057900000|2022-06-24 08:05:00|8274.4|8264.4|8277.1|8267.1|8286.1|8276.1|8272.6|8262.6|205
1656058200000|2022-06-24 08:10:00|8277.4|8267.4|8253.6|8243.6|8277.4|8267.4|8247.3|8237.3|252
1656058500000|2022-06-24 08:15:00|8253|8243|8270.5|8260.5|8271.4|8261.4|8240.1|8230.1|302
1656058800000|2022-06-24 08:20:00|8270.9|8260.9|8244.3|8234.3|8276|8266|8242.3|8232.3|198
1656059100000|2022-06-24 08:25:00|8244.4|8234.4|8251.8|8241.8|8256.1|8246.1|8240.8|8230.8|208
1656059400000|2022-06-24 08:30:00|8251.9|8241.9|8252.1|8242.1|8262|8252|8251.3|8241.3|207
1656059700000|2022-06-24 08:35:00|8251.8|8241.8|8250.5|8240.5|8259.1|8249.1|8247.6|8237.6|208
1656060000000|2022-06-24 08:40:00|8250|8240|8257|8247|8259|8249|8250|8240|128
1656060300000|2022-06-24 08:45:00|8256.8|8246.8|8251.1|8241.1|8256.8|8246.8|8244.9|8234.9|158
1656060600000|2022-06-24 08:50:00|8250|8240|8265.4|8255.4|8267.8|8257.8|8246.8|8236.8|232
1656060900000|2022-06-24 08:55:00|8264.4|8254.4|8274.3|8264.3|8278.4|8268.4|8262.6|8252.6|161
1656061200000|2022-06-24 09:00:00|8275.3|8265.3|8273.3|8263.3|8275.6|8265.6|8267.3|8257.3|228
1656061500000|2022-06-24 09:05:00|8273.4|8263.4|8266.8|8256.8|8273.4|8263.4|8258.6|8248.6|184
1656061800000|2022-06-24 09:10:00|8267|8257|8269|8259|8269.8|8259.8|8261.1|8251.1|173
1656062100000|2022-06-24 09:15:00|8269.1|8259.1|8292.8|8282.8|8293.4|8283.4|8265.9|8255.9|185
1656062400000|2022-06-24 09:20:00|8292.5|8282.5|8298.4|8288.4|8300.9|8290.9|8292.3|8282.3|127
1656062700000|2022-06-24 09:25:00|8299|8289|8316.5|8306.5|8318.9|8308.9|8296.8|8286.8|179
1656063000000|2022-06-24 09:30:00|8316.4|8306.4|8302.8|8292.8|8322|8308.9|8299|8289|234
1656063300000|2022-06-24 09:35:00|8302.6|8292.6|8302.6|8292.6|8304|8294|8296.6|8286.6|179
1656063600000|2022-06-24 09:40:00|8302.5|8292.5|8307.1|8297.1|8311.4|8301.4|8302|8292|167
1656063900000|2022-06-24 09:45:00|8307.3|8297.3|8316.6|8306.6|8316.6|8306.6|8307|8297|116
1656064200000|2022-06-24 09:50:00|8316.9|8306.9|8341.6|8331.6|8342.5|8332.5|8314.8|8304.8|207
1656064500000|2022-06-24 09:55:00|8341.9|8331.9|8345.5|8335.5|8352|8342|8340.6|8330.6|247
1656064800000|2022-06-24 10:00:00|8345.3|8335.3|8329.6|8319.6|8347.1|8337.1|8329.6|8319.6|214
1656065100000|2022-06-24 10:05:00|8329.5|8319.5|8322.4|8312.4|8329.9|8319.9|8316.4|8306.4|254
1656065400000|2022-06-24 10:10:00|8322|8312|8322.8|8312.8|8323.5|8313.5|8317.3|8307.3|179
1656065700000|2022-06-24 10:15:00|8322.4|8312.4|8314.5|8304.5|8322.4|8312.4|8314.5|8304.5|141
1656066000000|2022-06-24 10:20:00|8314.3|8304.3|8292|8282|8314.4|8304.4|8288.9|8278.9|194
1656066300000|2022-06-24 10:25:00|8291.6|8281.6|8299|8289|8308.1|8298.1|8290|8280|192
1656066600000|2022-06-24 10:30:00|8299.5|8289.5|8312.3|8302.3|8313.6|8303.6|8299.1|8289.1|175
1656066900000|2022-06-24 10:35:00|8312.1|8302.1|8310.8|8300.8|8312.1|8302.1|8304.8|8294.8|132
1656067200000|2022-06-24 10:40:00|8310.9|8300.9|8315.9|8305.9|8316.4|8306.4|8307.4|8297.4|151
1656067500000|2022-06-24 10:45:00|8316.1|8306.1|8342.4|8332.4|8343|8333|8316.1|8306.1|183
1656067800000|2022-06-24 10:50:00|8342.5|8332.5|8334.9|8324.9|8347|8337|8334.9|8324.9|172
1656068100000|2022-06-24 10:55:00|8334.4|8324.4|8321.9|8311.9|8334.4|8324.4|8317.6|8307.6|150
1656068400000|2022-06-24 11:00:00|8322.1|8312.1|8322.4|8312.4|8324.3|8314.3|8315.6|8305.6|179
1656068700000|2022-06-24 11:05:00|8323.1|8313.1|8326.6|8316.6|8332.4|8322.4|8321.3|8311.3|116
1656069000000|2022-06-24 11:10:00|8326.9|8316.9|8345|8335|8345.1|8335.1|8325|8315|138
1656069300000|2022-06-24 11:15:00|8345.1|8335.1|8323.1|8313.1|8345.1|8335.1|8322.9|8312.9|126
1656069600000|2022-06-24 11:20:00|8323.5|8313.5|8328.9|8318.9|8329.4|8319.4|8320.9|8310.9|127
1656069900000|2022-06-24 11:25:00|8328.8|8318.8|8327.4|8317.4|8335.8|8325.8|8324.4|8314.4|188
1656070200000|2022-06-24 11:30:00|8327|8317|8304.6|8294.6|8327|8317|8304.4|8294.4|247
1656070500000|2022-06-24 11:35:00|8304.4|8294.4|8302.6|8292.6|8309.1|8299.1|8300.9|8290.9|167
1656070800000|2022-06-24 11:40:00|8302.4|8292.4|8278.1|8268.1|8303.1|8293.1|8276.1|8266.1|244
1656071100000|2022-06-24 11:45:00|8277.9|8267.9|8258.6|8248.6|8277.9|8267.9|8256.9|8246.9|210
1656071400000|2022-06-24 11:50:00|8258.4|8248.4|8261.4|8251.4|8264.3|8254.3|8240.9|8230.3|217
1656071700000|2022-06-24 11:55:00|8261.1|8251.1|8257.6|8247.6|8271.4|8261.4|8249.4|8239.4|232
1656072000000|2022-06-24 12:00:00|8257.9|8247.9|8267.4|8257.4|8281.1|8271.1|8246.6|8236.6|246
1656072300000|2022-06-24 12:05:00|8266.4|8256.4|8267.6|8257.6|8281.1|8271.1|8259.4|8249.4|220
1656072600000|2022-06-24 12:10:00|8262.9|8252.9|8233.4|8223.4|8264.6|8254.6|8233.4|8223.4|246
1656072900000|2022-06-24 12:15:00|8232.6|8222.6|8245.9|8235.9|8252.4|8242.4|8232.4|8222.4|237
1656073200000|2022-06-24 12:20:00|8246.1|8236.1|8239.6|8229.6|8246.4|8236.4|8227.6|8217.6|239
1656073500000|2022-06-24 12:25:00|8239.9|8229.9|8254.9|8244.9|8263.4|8253.4|8239.9|8229.9|256
1656073800000|2022-06-24 12:30:00|8255.1|8245.1|8242.9|8232.9|8259.1|8249.1|8237.4|8227.4|219
1656074100000|2022-06-24 12:35:00|8243.1|8233.1|8258.9|8248.9|8260.9|8250.9|8242.4|8232.4|208
1656074400000|2022-06-24 12:40:00|8259.1|8249.1|8269.4|8259.4|8271.9|8261.9|8258.1|8248.1|217
1656074700000|2022-06-24 12:45:00|8269.6|8259.6|8278.4|8268.4|8278.9|8268.9|8267.9|8257.9|235
1656075000000|2022-06-24 12:50:00|8278.1|8268.1|8291.1|8281.1|8297.9|8287.9|8274.9|8264.9|272
1656075300000|2022-06-24 12:55:00|8290.9|8280.9|8296.9|8286.9|8303.1|8293.1|8290.4|8280.4|225
1656075600000|2022-06-24 13:00:00|8296.6|8286.6|8254.4|8244.4|8327|8317|8250.8|8237.5|643
1656075900000|2022-06-24 13:05:00|8255.4|8245.4|8274.9|8264.9|8283.6|8273.6|8230|8214.3|421
1656076200000|2022-06-24 13:10:00|8274.4|8264.4|8320.6|8310.6|8327.4|8317.4|8272.1|8262.1|453
1656076500000|2022-06-24 13:15:00|8322.4|8312.4|8281.1|8271.1|8322.4|8312.4|8274.1|8264.1|334
1656076800000|2022-06-24 13:20:00|8280.9|8270.9|8267.1|8257.1|8282.6|8272.6|8263.1|8253.1|277
1656077100000|2022-06-24 13:25:00|8267.4|8257.4|8240.4|8230.4|8272.6|8262.6|8229.1|8216.9|378
1656077400000|2022-06-24 13:30:00|8240.6|8230.6|8231.6|8221.6|8255.4|8245.4|8230.4|8220.4|524
1656077700000|2022-06-24 13:35:00|8231.9|8221.9|8212.1|8202.1|8260.6|8250.6|8202.6|8192.6|512
1656078000000|2022-06-24 13:40:00|8213.4|8203.4|8220.6|8210.6|8232.9|8222.9|8194.6|8184.6|626
1656078300000|2022-06-24 13:45:00|8221.4|8211.4|8196.9|8186.9|8221.4|8211.4|8177.4|8167.4|661
1656078600000|2022-06-24 13:50:00|8196.6|8186.6|8160.4|8150.4|8203.6|8193.6|8157.1|8147.1|608
1656078900000|2022-06-24 13:55:00|8159.6|8149.6|8158.1|8148.1|8170|8160|8127.4|8117.4|653
1656079200000|2022-06-24 14:00:00|8158.4|8148.4|8196.5|8186.5|8200|8190|8158.4|8148.4|786
1656079500000|2022-06-24 14:05:00|8195.8|8185.8|8265|8255|8270.1|8260.1|8193.5|8183.5|814
1656079800000|2022-06-24 14:10:00|8264.9|8254.9|8238.8|8228.8|8265.8|8255.8|8225.4|8215.4|722
1656080100000|2022-06-24 14:15:00|8240|8230|8255.9|8245.9|8257.4|8247.4|8235.1|8225.1|524
1656080400000|2022-06-24 14:20:00|8256.1|8246.1|8297.4|8287.4|8302.1|8292.1|8255.1|8245.1|595
1656080700000|2022-06-24 14:25:00|8297.6|8287.6|8325.1|8315.1|8328.1|8318.1|8278.1|8268.1|575
1656081000000|2022-06-24 14:30:00|8326.1|8316.1|8318.8|8308.8|8373.6|8363.6|8307.4|8297.4|707
1656081300000|2022-06-24 14:35:00|8318.9|8308.9|8314.1|8304.1|8324.9|8314.9|8304.6|8294.6|507
1656081600000|2022-06-24 14:40:00|8313.9|8303.9|8329.4|8319.4|8337.1|8327.1|8311.4|8301.4|471
1656081900000|2022-06-24 14:45:00|8329.9|8319.9|8375.4|8365.4|8383|8373|8329.6|8319.6|663
1656082200000|2022-06-24 14:50:00|8375.9|8365.9|8375.5|8365.5|8419|8409|8373.1|8363.1|718
1656082500000|2022-06-24 14:55:00|8375.9|8365.9|8400.4|8390.4|8404|8394|8361.9|8351.9|525
1656082800000|2022-06-24 15:00:00|8400.1|8390.1|8391.1|8381.1|8405.9|8395.4|8372.6|8362.6|496
1656083100000|2022-06-24 15:05:00|8390.9|8380.9|8389.1|8379.1|8401.9|8391.9|8386.1|8376.1|333
1656083400000|2022-06-24 15:10:00|8390.4|8380.4|8398.1|8388.1|8401.1|8391.1|8385.9|8375.9|328
1656083700000|2022-06-24 15:15:00|8398.6|8388.6|8425.6|8415.6|8436.4|8426.4|8393.6|8383.6|450
1656084000000|2022-06-24 15:20:00|8425.4|8415.4|8411.1|8401.1|8439.6|8429.6|8405.1|8395.1|548
1656084300000|2022-06-24 15:25:00|8411.4|8401.4|8402.4|8392.4|8411.6|8401.6|8396.9|8386.9|424
1656084600000|2022-06-24 15:30:00|8402.1|8392.1|8395.9|8385.9|8417.9|8407.9|8394.6|8384.6|420
1656084900000|2022-06-24 15:35:00|8396.1|8386.1|8420.9|8410.9|8420.9|8410.9|8394.4|8384.4|351
1656085200000|2022-06-24 15:40:00|8419.9|8409.9|8400.6|8390.6|8420.9|8410.9|8385.9|8375.9|400
1656085500000|2022-06-24 15:45:00|8400.1|8390.1|8383.9|8373.9|8401.1|8391.1|8375.9|8365.9|331
1656085800000|2022-06-24 15:50:00|8383.5|8373.5|8395.4|8385.4|8395.4|8385.4|8379.6|8369.6|333
1656086100000|2022-06-24 15:55:00|8395.9|8385.9|8391.9|8381.9|8397.9|8387.9|8381.4|8371.4|413
1656086400000|2022-06-24 16:00:00|8392.1|8382.1|8378.4|8368.4|8394.1|8384.1|8376.4|8366.4|315
1656086700000|2022-06-24 16:05:00|8378.1|8368.1|8368.6|8358.6|8383.9|8373.9|8367.4|8357.4|369
1656087000000|2022-06-24 16:10:00|8368.4|8358.4|8340.4|8330.4|8369.4|8359.4|8335.4|8325.4|456
1656087300000|2022-06-24 16:15:00|8340.9|8330.9|8364.4|8354.4|8369.4|8359.4|8338.9|8328.9|415
1656087600000|2022-06-24 16:20:00|8364.6|8354.6|8368.6|8358.6|8368.9|8358.9|8357.6|8347.6|280
1656087900000|2022-06-24 16:25:00|8368.9|8358.9|8349.4|8339.4|8369.1|8359.1|8348.4|8338.4|219
1656088200000|2022-06-24 16:30:00|8350.1|8340.1|8337.9|8327.9|8351.1|8341.1|8335.4|8325.4|279
1656088500000|2022-06-24 16:35:00|8338.1|8328.1|8335.4|8325.4|8344.6|8334.6|8333.6|8323.6|233
1656088800000|2022-06-24 16:40:00|8335.1|8325.1|8349.6|8339.6|8352.4|8342.4|8332.4|8322.4|300
1656089100000|2022-06-24 16:45:00|8349.1|8339.1|8354.9|8344.9|8357.4|8347.4|8347.4|8337.4|338
1656089400000|2022-06-24 16:50:00|8355.1|8345.1|8337.6|8327.6|8356.1|8346.1|8335.9|8325.9|310
1656089700000|2022-06-24 16:55:00|8337.9|8327.9|8331.1|8321.1|8338.3|8328.3|8329.1|8319.1|408
1656288000000|2022-06-27 00:00:00|8963.6|8941.6|8376|8366|8963.6|8941.6|8374.3|8360|96
1656288300000|2022-06-27 00:05:00|8375.8|8365.8|8368|8358|8382.1|8372.1|8363.6|8348.8|211
1656288600000|2022-06-27 00:10:00|8373|8353|8361.8|8351.8|8373.3|8359.4|8356.5|8342.4|197
1656288900000|2022-06-27 00:15:00|8361.5|8351.5|8364.3|8354.3|8368.5|8357|8359.8|8348.5|170
1656289200000|2022-06-27 00:20:00|8364.5|8354.5|8378.3|8368.3|8378.3|8368.3|8362|8347.8|192
1656289500000|2022-06-27 00:25:00|8378|8368|8357.5|8347.5|8382.5|8372.5|8357.5|8346.8|114
1656289800000|2022-06-27 00:30:00|8357.3|8347.3|8348|8338|8357.8|8347.8|8342.3|8331.4|151
1656290100000|2022-06-27 00:35:00|8347.8|8337.8|8323.4|8313.4|8352.3|8342.3|8322.5|8308.5|93
1656290400000|2022-06-27 00:40:00|8323.6|8313.6|8333.3|8323.3|8334|8324|8317|8304|210
1656290700000|2022-06-27 00:45:00|8334|8324|8336.5|8326.5|8338|8328|8333|8323|125
1656291000000|2022-06-27 00:50:00|8336.8|8326.8|8336.3|8326.3|8344.8|8334.8|8336.3|8326.3|148
1656291300000|2022-06-27 00:55:00|8335.8|8325.8|8346.8|8336.8|8349.5|8339.5|8335.8|8325.8|162
1656291600000|2022-06-27 01:00:00|8346.5|8336.5|8408.8|8398.8|8415.4|8405.4|8343.8|8333.8|535
1656291900000|2022-06-27 01:05:00|8410|8400|8444.9|8434.9|8449.3|8438|8409.8|8399.8|495
1656292200000|2022-06-27 01:10:00|8445|8435|8431|8421|8446.5|8436.5|8429.5|8416|401
1656292500000|2022-06-27 01:15:00|8431.3|8421.3|8435.3|8425.3|8442.3|8431.3|8423|8409.3|353
1656292800000|2022-06-27 01:20:00|8436|8426|8444.8|8434.8|8446|8435.3|8429|8419|252
1656293100000|2022-06-27 01:25:00|8444.3|8434.3|8466.5|8456.5|8467|8457|8426|8416|314
1656293400000|2022-06-27 01:30:00|8467|8457|8483.3|8473.3|8485.3|8474.8|8464.8|8453.4|295
1656293700000|2022-06-27 01:35:00|8483.5|8473.5|8473.3|8463.3|8492.6|8482.3|8470|8458.5|337
1656294000000|2022-06-27 01:40:00|8473.5|8463.5|8462.5|8452.5|8476.3|8463.5|8450|8440|475
1656294300000|2022-06-27 01:45:00|8462|8452|8433.8|8423.8|8463.5|8453.5|8431.8|8421.8|370
1656294600000|2022-06-27 01:50:00|8434|8424|8464|8454|8471.5|8456.9|8434|8421.4|261
1656294900000|2022-06-27 01:55:00|8463.8|8453.8|8446|8436|8464.3|8454.3|8443.8|8433.8|295
1656295200000|2022-06-27 02:00:00|8446.3|8436.3|8439.8|8429.8|8452|8438.4|8437.3|8424.6|338
1656295500000|2022-06-27 02:05:00|8439.5|8429.5|8432.5|8412.5|8449|8433.3|8419.8|8409.8|254
1656295800000|2022-06-27 02:10:00|8431.8|8411.8|8431.8|8421.8|8432.5|8422.5|8418.8|8408.8|235
1656296100000|2022-06-27 02:15:00|8432|8422|8429|8419|8434.5|8424.5|8426.8|8412.3|143
1656296400000|2022-06-27 02:20:00|8429.3|8419.3|8437.5|8427.5|8438|8428|8428.5|8418.5|127
1656296700000|2022-06-27 02:25:00|8437.3|8427.3|8440.5|8430.5|8442|8432|8436.5|8426.5|123
1656297000000|2022-06-27 02:30:00|8440|8430|8452|8442|8455.8|8445.8|8438.8|8428.8|269
1656297300000|2022-06-27 02:35:00|8451.8|8441.8|8452.8|8442.8|8455.5|8445.5|8450|8440|201
1656297600000|2022-06-27 02:40:00|8453|8443|8439|8429|8453.8|8443.8|8439|8429|309
1656297900000|2022-06-27 02:45:00|8439.3|8429.3|8452.5|8442.5|8458.3|8448.3|8439.3|8429.3|216
1656298200000|2022-06-27 02:50:00|8452.3|8442.3|8440|8430|8458.6|8443.8|8440|8430|121
1656298500000|2022-06-27 02:55:00|8439|8429|8447.3|8437.3|8448|8438|8438.3|8428.3|295
1656298800000|2022-06-27 03:00:00|8446.8|8436.8|8439|8429|8447.5|8437.5|8430|8420|170
1656299100000|2022-06-27 03:05:00|8439.3|8429.3|8447|8437|8447.3|8437.3|8436|8426|182
1656299400000|2022-06-27 03:10:00|8446.8|8436.8|8444.8|8434.8|8451.6|8439.5|8442.8|8430.8|127
1656299700000|2022-06-27 03:15:00|8445|8435|8442.4|8432.4|8450.3|8438.8|8440.5|8428.3|170
1656300000000|2022-06-27 03:20:00|8442.5|8432.5|8426|8416|8444.5|8434.5|8425.5|8415.5|143
1656300300000|2022-06-27 03:25:00|8425.5|8415.5|8418.3|8408.3|8426.1|8416|8416.3|8405.6|128
1656300600000|2022-06-27 03:30:00|8418.5|8408.5|8427.5|8417.5|8434.9|8420.8|8418.5|8408.5|108
1656300900000|2022-06-27 03:35:00|8427.3|8417.3|8436|8426|8436|8426|8427.3|8417.3|74
1656301200000|2022-06-27 03:40:00|8436.3|8426.3|8432.8|8422.8|8436.5|8426.5|8432.8|8422.8|47
1656301500000|2022-06-27 03:45:00|8432.5|8422.5|8430|8420|8432.8|8422.8|8428.3|8418.3|72
1656301800000|2022-06-27 03:50:00|8430.3|8420.3|8430.8|8420.8|8431.8|8421.5|8422.5|8410.1|58
1656302100000|2022-06-27 03:55:00|8430.5|8420.5|8428.5|8418.5|8432.8|8420.8|8424.8|8411.3|133
1656302400000|2022-06-27 04:00:00|8429.5|8419.5|8431.8|8421.8|8433.3|8423.3|8427.8|8417.8|80
1656302700000|2022-06-27 04:05:00|8431.3|8421.3|8428.3|8418.3|8431.3|8421.3|8428.3|8418.3|55
1656303000000|2022-06-27 04:10:00|8428.5|8418.5|8429.3|8419.3|8429.3|8419.3|8428|8418|66
1656303300000|2022-06-27 04:15:00|8429|8419|8432|8422|8432.3|8422.3|8427.8|8417.8|59
1656303600000|2022-06-27 04:20:00|8431.8|8421.8|8439|8429|8439|8429|8430.3|8417.1|98
1656303900000|2022-06-27 04:25:00|8438.8|8428.8|8433|8423|8438.8|8428.8|8432.3|8422.3|104
1656304200000|2022-06-27 04:30:00|8433.3|8423.3|8427.8|8417.8|8433.5|8423.5|8423.5|8410.3|99
1656304500000|2022-06-27 04:35:00|8428|8418|8428|8418|8429|8419|8426.5|8416.5|70
1656304800000|2022-06-27 04:40:00|8428.3|8418.3|8428|8418|8432.5|8422.5|8427|8417|51
1656305100000|2022-06-27 04:45:00|8428.5|8418.5|8430.5|8420.5|8437.3|8425|8428.5|8417.3|71
1656305400000|2022-06-27 04:50:00|8430.3|8420.3|8436.5|8426.5|8436.8|8426.8|8430.3|8420.3|57
1656305700000|2022-06-27 04:55:00|8436.3|8426.3|8450.3|8440.3|8455.6|8441.4|8436.3|8426.3|99
1656306000000|2022-06-27 05:00:00|8449.3|8439.3|8435.6|8425.6|8450|8440|8435|8421.4|133
1656306300000|2022-06-27 05:05:00|8435.4|8425.4|8433.8|8423.8|8447.5|8435.5|8433.5|8423.5|100
1656306600000|2022-06-27 05:10:00|8434|8424|8432.3|8422.3|8439.5|8429.5|8429.5|8419.5|92
1656306900000|2022-06-27 05:15:00|8432|8422|8417.3|8407.3|8432|8422|8417|8407|98
1656307200000|2022-06-27 05:20:00|8416.8|8406.8|8420.8|8410.8|8427|8417|8416.8|8406.8|135
1656307500000|2022-06-27 05:25:00|8421|8411|8410.3|8400.3|8423|8413|8410.3|8396.3|143
1656307800000|2022-06-27 05:30:00|8410|8400|8369.3|8359.3|8410.5|8400.5|8369|8357|261
1656308100000|2022-06-27 05:35:00|8369|8359|8403|8393|8403|8393|8368.3|8358.3|265
1656308400000|2022-06-27 05:40:00|8403.3|8393.3|8412|8402|8420.5|8408.3|8403.3|8391.3|340
1656308700000|2022-06-27 05:45:00|8411.5|8401.5|8410.8|8400.8|8413.5|8403.5|8401.3|8391.3|246
1656309000000|2022-06-27 05:50:00|8410.5|8400.5|8393.8|8383.8|8410.5|8400.5|8389.3|8379.3|209
1656309300000|2022-06-27 05:55:00|8392.8|8382.8|8385|8375|8398.5|8388.5|8379|8369|224
1656309600000|2022-06-27 06:00:00|8384.5|8374.5|8382|8372|8399.5|8385.5|8381.3|8371.3|260
1656309900000|2022-06-27 06:05:00|8381.8|8371.8|8376|8366|8381.8|8371.8|8371.8|8361.8|168
1656310200000|2022-06-27 06:10:00|8376.3|8366.3|8372.5|8362.5|8378.8|8368.8|8365|8350.9|206
1656310500000|2022-06-27 06:15:00|8372.8|8362.8|8375.5|8365.5|8383.6|8372.3|8372.8|8362.8|216
1656310800000|2022-06-27 06:20:00|8375.3|8365.3|8369.8|8359.8|8376.8|8366.8|8365.3|8351.5|203
1656311100000|2022-06-27 06:25:00|8369.5|8359.5|8381.5|8371.5|8381.8|8371.8|8366.5|8356.5|161
1656311400000|2022-06-27 06:30:00|8381.8|8371.8|8398|8388|8401|8390.3|8381.8|8371.8|246
1656311700000|2022-06-27 06:35:00|8398.3|8388.3|8410.8|8400.8|8414.5|8404.5|8394.5|8384.5|235
1656312000000|2022-06-27 06:40:00|8410.5|8400.5|8399|8389|8410.5|8400.5|8392.3|8382.3|219
1656312300000|2022-06-27 06:45:00|8398.8|8388.8|8389.5|8379.5|8402.8|8392.8|8385.8|8371.8|211
1656312600000|2022-06-27 06:50:00|8389.8|8379.8|8392|8382|8402|8387.8|8387.5|8377.5|218
1656312900000|2022-06-27 06:55:00|8392.3|8382.3|8370.9|8360.9|8392.8|8382.8|8370.9|8360.9|226
1656313200000|2022-06-27 07:00:00|8369.4|8359.4|8380.4|8370.4|8380.6|8370.6|8351.8|8341.8|282
1656313500000|2022-06-27 07:05:00|8380.1|8370.1|8391.6|8381.6|8391.6|8381.6|8373.1|8363.1|171
1656313800000|2022-06-27 07:10:00|8391.9|8381.9|8396.4|8386.4|8405.9|8395.9|8390.1|8380.1|203
1656314100000|2022-06-27 07:15:00|8396.9|8386.9|8436.4|8426.4|8440.9|8430.9|8396.6|8386.6|257
1656314400000|2022-06-27 07:20:00|8436.1|8426.1|8436.4|8426.4|8448.1|8438.1|8425.4|8415.4|212
1656314700000|2022-06-27 07:25:00|8436.1|8426.1|8449.9|8439.9|8455.6|8445.6|8432.9|8422.9|207
1656315000000|2022-06-27 07:30:00|8450.4|8440.4|8440.1|8430.1|8450.6|8440.6|8432.9|8422.9|266
1656315300000|2022-06-27 07:35:00|8440.4|8430.4|8438.4|8428.4|8441.9|8431.9|8430.6|8420.6|207
1656315600000|2022-06-27 07:40:00|8438.1|8428.1|8417.1|8407.1|8438.1|8428.1|8417.1|8407.1|193
1656315900000|2022-06-27 07:45:00|8416.4|8406.4|8424.1|8414.1|8426.9|8416.9|8411.1|8401.1|132
1656316200000|2022-06-27 07:50:00|8424.4|8414.4|8425.6|8415.6|8429.6|8419.6|8420.4|8410.4|139
1656316500000|2022-06-27 07:55:00|8427.1|8417.1|8426.9|8416.9|8439.6|8429.6|8426.6|8416.6|126
1656316800000|2022-06-27 08:00:00|8427.1|8417.1|8388.9|8378.9|8433.4|8423.4|8384.6|8374.6|248
1656317100000|2022-06-27 08:05:00|8388.6|8378.6|8375.6|8365.6|8393.1|8383.1|8371.1|8361.1|190
1656317400000|2022-06-27 08:10:00|8375.1|8365.1|8390.9|8380.9|8395.9|8385.9|8367.9|8357.9|188
1656317700000|2022-06-27 08:15:00|8389.9|8379.9|8383.4|8373.4|8391.9|8381.9|8381.9|8371.9|127
1656318000000|2022-06-27 08:20:00|8383.9|8373.9|8375.4|8365.4|8383.9|8373.9|8367.9|8357.9|116
1656318300000|2022-06-27 08:25:00|8375.1|8365.1|8375.6|8365.6|8379.4|8369.4|8367.9|8357.9|141
1656318600000|2022-06-27 08:30:00|8375.9|8365.9|8370.6|8360.6|8389.9|8379.9|8364.9|8354.9|199
1656318900000|2022-06-27 08:35:00|8372.1|8362.1|8376.6|8366.6|8377.1|8367.1|8361.9|8351.9|203
1656319200000|2022-06-27 08:40:00|8377.6|8367.6|8385.6|8375.6|8388.4|8378.4|8374.1|8364.1|240
1656319500000|2022-06-27 08:45:00|8385.4|8375.4|8395.1|8385.1|8398.9|8388.9|8384.9|8374.9|186
1656319800000|2022-06-27 08:50:00|8394.9|8384.9|8385.4|8375.4|8398.9|8388.9|8382.8|8372.8|114
1656320100000|2022-06-27 08:55:00|8385.9|8375.9|8391.9|8381.9|8395.9|8385.9|8382.9|8372.9|85
1656320400000|2022-06-27 09:00:00|8392.1|8382.1|8393.4|8383.4|8397.6|8387.6|8386.4|8376.4|123
1656320700000|2022-06-27 09:05:00|8392.9|8382.9|8387.9|8377.9|8394.9|8384.9|8385.9|8375.9|113
1656321000000|2022-06-27 09:10:00|8387.4|8377.4|8393.4|8383.4|8398.6|8388.6|8381.9|8371.9|185
1656321300000|2022-06-27 09:15:00|8392.9|8382.9|8392.8|8382.8|8399.4|8389.4|8387.9|8377.9|117
1656321600000|2022-06-27 09:20:00|8392.9|8382.9|8400.6|8390.6|8406.4|8396.4|8392.9|8382.9|107
1656321900000|2022-06-27 09:25:00|8400.4|8390.4|8412.9|8402.9|8425.4|8415.4|8395.1|8385.1|165
1656322200000|2022-06-27 09:30:00|8412.6|8402.6|8395.4|8385.4|8412.9|8402.9|8389.9|8379.9|145
1656322500000|2022-06-27 09:35:00|8395.5|8385.5|8404.6|8394.6|8409.6|8399.6|8393.6|8383.6|149
1656322800000|2022-06-27 09:40:00|8404.4|8394.4|8403.1|8393.1|8414.6|8404.6|8401.1|8391.1|141
1656323100000|2022-06-27 09:45:00|8403.4|8393.4|8393.6|8383.6|8407.1|8397.1|8392.6|8382.6|118
1656323400000|2022-06-27 09:50:00|8394.1|8384.1|8383.4|8373.4|8395.4|8385.4|8382.6|8372.6|112
1656323700000|2022-06-27 09:55:00|8383.1|8373.1|8374.6|8364.6|8388.1|8378.1|8374.6|8364.6|129
1656324000000|2022-06-27 10:00:00|8374.9|8364.9|8377.9|8367.9|8384.1|8374.1|8373.4|8363.4|111
1656324300000|2022-06-27 10:05:00|8377.6|8367.6|8385.4|8375.4|8390.6|8380.6|8372.6|8362.6|144
1656324600000|2022-06-27 10:10:00|8385.6|8375.6|8367.4|8357.4|8388.6|8378.6|8366.1|8356.1|135
1656324900000|2022-06-27 10:15:00|8367.6|8357.6|8378.9|8368.9|8379.9|8369.9|8366.9|8356.9|111
1656325200000|2022-06-27 10:20:00|8379.1|8369.1|8377.1|8367.1|8383.1|8373.1|8377.1|8367.1|65
1656325500000|2022-06-27 10:25:00|8376.9|8366.9|8371.4|8361.4|8382.9|8372.9|8370.9|8360.9|132
1656325800000|2022-06-27 10:30:00|8372.1|8362.1|8375.9|8365.9|8378.6|8368.6|8372.1|8362.1|105
1656326100000|2022-06-27 10:35:00|8375.6|8365.6|8375.9|8365.9|8376.9|8366.9|8371.4|8361.4|76
1656326400000|2022-06-27 10:40:00|8376.1|8366.1|8379.4|8369.4|8379.4|8369.4|8371.6|8361.6|101
1656326700000|2022-06-27 10:45:00|8378.6|8368.6|8379.9|8369.9|8383.9|8373.9|8378.4|8368.4|123
1656327000000|2022-06-27 10:50:00|8380.1|8370.1|8379.1|8369.1|8386.1|8376.1|8378.1|8368.1|97
1656327300000|2022-06-27 10:55:00|8378.9|8368.9|8380.1|8370.1|8380.1|8370.1|8371.6|8361.6|114
1656327600000|2022-06-27 11:00:00|8380.4|8370.4|8378.1|8368.1|8384.9|8374.9|8376.6|8366.6|146
1656327900000|2022-06-27 11:05:00|8377.9|8367.9|8385.1|8375.1|8388.4|8378.4|8376.1|8366.1|89
1656328200000|2022-06-27 11:10:00|8385.4|8375.4|8389.1|8379.1|8391.6|8381.6|8385.1|8375.1|84
1656328500000|2022-06-27 11:15:00|8389.4|8379.4|8384.6|8374.6|8395.4|8385.4|8381.5|8371.5|108
1656328800000|2022-06-27 11:20:00|8383.9|8373.9|8372.6|8362.6|8383.9|8373.9|8371.9|8361.9|128
1656329100000|2022-06-27 11:25:00|8372.9|8362.9|8361.1|8351.1|8376.1|8366.1|8359.1|8349.1|164
1656329400000|2022-06-27 11:30:00|8361.4|8351.4|8369.9|8359.9|8371.9|8361.9|8359.6|8349.6|212
1656329700000|2022-06-27 11:35:00|8369.6|8359.6|8379.1|8369.1|8379.1|8369.1|8368.9|8358.9|89
1656330000000|2022-06-27 11:40:00|8379.4|8369.4|8380.1|8370.1|8382.1|8372.1|8376.1|8366.1|109
1656330300000|2022-06-27 11:45:00|8379.9|8369.9|8376.4|8366.4|8383.4|8373.4|8375.1|8365.1|167
1656330600000|2022-06-27 11:50:00|8376.6|8366.6|8378.4|8368.4|8384.9|8374.9|8376.6|8366.6|142
1656330900000|2022-06-27 11:55:00|8378.1|8368.1|8385.1|8375.1|8390.9|8380.9|8378.1|8368.1|144
1656331200000|2022-06-27 12:00:00|8385.9|8375.9|8379.4|8369.4|8391.6|8381.6|8373.6|8363.6|193
1656331500000|2022-06-27 12:05:00|8379.6|8369.6|8385.1|8375.1|8387.9|8377.9|8374.9|8364.9|201
1656331800000|2022-06-27 12:10:00|8384.6|8374.6|8402.6|8392.6|8414.6|8404.6|8380.1|8370.1|244
1656332100000|2022-06-27 12:15:00|8402.1|8392.1|8412.4|8402.4|8421.4|8411.4|8400.9|8390.9|206
1656332400000|2022-06-27 12:20:00|8412.6|8402.6|8409.4|8399.4|8418.9|8408.9|8403.1|8393.1|258
1656332700000|2022-06-27 12:25:00|8408.6|8398.6|8392.4|8382.4|8411.1|8401.1|8392.4|8382.4|207
1656333000000|2022-06-27 12:30:00|8392.6|8382.6|8375.6|8365.6|8395.9|8382.6|8368.4|8358.4|263
1656333300000|2022-06-27 12:35:00|8373.4|8363.4|8372.4|8362.4|8377.6|8367.6|8368.6|8358.6|209
1656333600000|2022-06-27 12:40:00|8373.4|8363.4|8370.4|8360.4|8373.4|8363.4|8364.1|8354.1|151
1656333900000|2022-06-27 12:45:00|8369.9|8359.9|8378.4|8368.4|8382.9|8372.9|8368.9|8358.9|190
1656334200000|2022-06-27 12:50:00|8378.6|8368.6|8381.4|8371.4|8383.9|8373.9|8370.9|8360.9|213
1656334500000|2022-06-27 12:55:00|8381.6|8371.6|8366.6|8356.6|8386.1|8376.1|8366.4|8356.4|266
1656334800000|2022-06-27 13:00:00|8366.9|8356.9|8397.1|8387.1|8402.3|8392.3|8360.1|8350.1|582
1656335100000|2022-06-27 13:05:00|8397.4|8387.4|8408.9|8398.9|8408.9|8398.9|8384.8|8374.8|473
1656335400000|2022-06-27 13:10:00|8409.6|8399.6|8386.4|8376.4|8409.6|8399.6|8378.6|8368.6|375
1656335700000|2022-06-27 13:15:00|8383.4|8373.4|8372.9|8362.9|8386.4|8376.4|8368.6|8358.6|397
1656336000000|2022-06-27 13:20:00|8373.1|8363.1|8376.1|8366.1|8381.1|8371.1|8370.9|8360.9|276
1656336300000|2022-06-27 13:25:00|8376.4|8366.4|8389.1|8379.1|8390.4|8380.4|8368.1|8358.1|313
1656336600000|2022-06-27 13:30:00|8389.4|8379.4|8367.6|8357.6|8393.9|8383.9|8365.6|8355.6|499
1656336900000|2022-06-27 13:35:00|8367.4|8357.4|8364.1|8354.1|8376.1|8366.1|8355.1|8345.1|444
1656337200000|2022-06-27 13:40:00|8363.9|8353.9|8369.9|8359.9|8370.1|8360.1|8353.6|8343.6|403
1656337500000|2022-06-27 13:45:00|8371.4|8361.4|8340.4|8330.4|8371.4|8361.4|8334.1|8324.1|390
1656337800000|2022-06-27 13:50:00|8340.6|8330.6|8360.6|8350.6|8361.4|8351.4|8340.4|8330.4|469
1656338100000|2022-06-27 13:55:00|8360.1|8350.1|8343.4|8333.4|8363.4|8353.4|8341.4|8331.4|420
1656338400000|2022-06-27 14:00:00|8343.1|8333.1|8369.6|8359.6|8375.1|8365.1|8343.1|8333.1|499
1656338700000|2022-06-27 14:05:00|8369.9|8359.9|8350.4|8340.4|8372.6|8362.6|8342.6|8332.6|437
1656339000000|2022-06-27 14:10:00|8350.9|8340.9|8346.4|8336.4|8355.4|8345.4|8343.1|8333.1|399
1656339300000|2022-06-27 14:15:00|8346.6|8336.6|8360.6|8350.6|8368.9|8358.9|8346.1|8336.1|371
1656339600000|2022-06-27 14:20:00|8360.4|8350.4|8362.1|8352.1|8370.9|8360.9|8351.6|8341.6|454
1656339900000|2022-06-27 14:25:00|8361.6|8351.6|8371.9|8361.9|8376.9|8366.9|8355.1|8345.1|357
1656340200000|2022-06-27 14:30:00|8370.1|8360.1|8382.4|8372.4|8382.9|8372.9|8361.1|8351.1|378
1656340500000|2022-06-27 14:35:00|8381.4|8371.4|8380.9|8370.9|8382.1|8372.1|8371.4|8361.4|366
1656340800000|2022-06-27 14:40:00|8380.6|8370.6|8402.4|8392.4|8403.9|8393.9|8379.6|8369.6|387
1656341100000|2022-06-27 14:45:00|8402.6|8392.6|8402.4|8392.4|8413.6|8403.6|8391.1|8381.1|467
1656341400000|2022-06-27 14:50:00|8402.6|8392.6|8393.1|8383.1|8404.4|8394.4|8389.1|8379.1|376
1656341700000|2022-06-27 14:55:00|8393.4|8383.4|8403.6|8393.6|8403.6|8393.6|8389.9|8379.9|339
1656342000000|2022-06-27 15:00:00|8403.4|8393.4|8421.1|8411.1|8422.6|8412.6|8403.1|8393.1|361
1656342300000|2022-06-27 15:05:00|8420.9|8410.9|8414.1|8404.1|8424.9|8414.9|8412.9|8402.9|268
1656342600000|2022-06-27 15:10:00|8413.6|8403.6|8421.9|8411.9|8423.9|8413.9|8410.6|8400.6|270
1656342900000|2022-06-27 15:15:00|8421.6|8411.6|8404.1|8394.1|8422.1|8412.1|8403.9|8393.9|341
1656343200000|2022-06-27 15:20:00|8403.9|8393.9|8407.6|8397.6|8411.4|8401.4|8402.4|8392.4|292
1656343500000|2022-06-27 15:25:00|8407.4|8397.4|8421.4|8411.4|8422.1|8412.1|8405.1|8395.1|257
1656343800000|2022-06-27 15:30:00|8421.1|8411.1|8418.4|8408.4|8429.9|8419.9|8416.4|8406.4|276
1656344100000|2022-06-27 15:35:00|8417.4|8407.4|8416.6|8406.6|8422.1|8412.1|8412.5|8402.5|286
1656344400000|2022-06-27 15:40:00|8416.9|8406.9|8424.9|8414.9|8438.1|8428.1|8416.4|8406.4|301
1656344700000|2022-06-27 15:45:00|8424.6|8414.6|8430.1|8420.1|8430.6|8420.6|8417.9|8407.9|285
1656345000000|2022-06-27 15:50:00|8429.9|8419.9|8420.6|8410.6|8431.4|8421.4|8413.4|8403.4|239
1656345300000|2022-06-27 15:55:00|8420.9|8410.9|8416.4|8406.4|8425.1|8415.1|8409.4|8399.4|273
1656345600000|2022-06-27 16:00:00|8416.6|8406.6|8412.1|8402.1|8419.9|8409.9|8408.1|8398.1|264
1656345900000|2022-06-27 16:05:00|8412.4|8402.4|8401.9|8391.9|8412.4|8402.4|8400.1|8390.1|289
1656346200000|2022-06-27 16:10:00|8402.6|8392.6|8396.1|8386.1|8402.6|8392.6|8389.6|8379.6|329
1656346500000|2022-06-27 16:15:00|8396.4|8386.4|8390.4|8380.4|8396.4|8386.4|8389.9|8379.9|255
1656346800000|2022-06-27 16:20:00|8390.1|8380.1|8377.9|8367.9|8393.1|8383.1|8377.6|8367.6|263
1656347100000|2022-06-27 16:25:00|8378.1|8368.1|8372.6|8362.6|8378.1|8368.1|8369.4|8359.4|296
1656347400000|2022-06-27 16:30:00|8372.4|8362.4|8357.4|8347.4|8373.9|8363.9|8355.1|8345.1|270
1656347700000|2022-06-27 16:35:00|8356.9|8346.9|8369.4|8359.4|8369.9|8359.9|8354.9|8344.9|303
1656348000000|2022-06-27 16:40:00|8369.6|8359.6|8371.4|8361.4|8374.1|8364.1|8364.1|8354.1|215
1656348300000|2022-06-27 16:45:00|8371.6|8361.6|8377.6|8367.6|8382.1|8372.1|8370.9|8360.9|228
1656348600000|2022-06-27 16:50:00|8377.9|8367.9|8388.4|8378.4|8389.9|8379.9|8376.1|8366.1|207
1656348900000|2022-06-27 16:55:00|8388.6|8378.6|8379.5|8369.5|8391.9|8381.9|8377.9|8367.9|291
1656374400000|2022-06-28 00:00:00|8387.6|8367.6|8381.5|8371.5|8388.4|8374|8378.3|8367.6|33
1656374700000|2022-06-28 00:05:00|8381|8371|8364|8354|8381|8371|8364|8354|91
1656375000000|2022-06-28 00:10:00|8363.8|8353.8|8353.8|8343.8|8363.8|8353.8|8344.8|8334.8|146
1656375300000|2022-06-28 00:15:00|8354|8344|8347|8337|8357.3|8347.3|8346.8|8336.8|120
1656375600000|2022-06-28 00:20:00|8346.5|8336.5|8342.3|8332.3|8347.3|8337.3|8336|8326|146
1656375900000|2022-06-28 00:25:00|8342.5|8332.5|8346.5|8336.5|8346.6|8336.6|8336.8|8326.8|152
1656376200000|2022-06-28 00:30:00|8347|8337|8346.3|8336.3|8352.8|8342.8|8346.3|8336.3|126
1656376500000|2022-06-28 00:35:00|8346.5|8336.5|8346.3|8336.3|8348.8|8338.8|8345|8335|92
1656376800000|2022-06-28 00:40:00|8348.5|8338.5|8349.8|8339.8|8352.5|8342.5|8347.5|8337.5|80
1656377100000|2022-06-28 00:45:00|8349.3|8339.3|8348.8|8338.8|8352.8|8342.8|8346.5|8336.5|129
1656377400000|2022-06-28 00:50:00|8349|8339|8343.3|8333.3|8349|8339|8340|8330|119
1656377700000|2022-06-28 00:55:00|8343.5|8333.5|8350.3|8340.3|8351|8341|8343|8333|102
1656378000000|2022-06-28 01:00:00|8348.8|8338.8|8383.3|8373.3|8387.1|8377.1|8348.5|8338.5|455
1656378300000|2022-06-28 01:05:00|8383|8373|8365.8|8355.8|8383.8|8373.8|8361.8|8351.8|296
1656378600000|2022-06-28 01:10:00|8366.5|8356.5|8385.3|8375.3|8387|8377|8364.8|8354.8|261
1656378900000|2022-06-28 01:15:00|8384.8|8374.8|8393.5|8383.5|8395|8385|8383.3|8373.3|287
1656379200000|2022-06-28 01:20:00|8394|8384|8376|8366|8397.5|8387.5|8375.8|8365.8|277
1656379500000|2022-06-28 01:25:00|8376.3|8366.3|8371.5|8361.5|8382.3|8372.3|8366.5|8356.5|268
1656379800000|2022-06-28 01:30:00|8371|8361|8361.5|8351.5|8371.5|8361.5|8359.5|8349.5|382
1656380100000|2022-06-28 01:35:00|8361.3|8351.3|8358.5|8348.5|8368.3|8358.3|8356.8|8342.9|318
1656380400000|2022-06-28 01:40:00|8358.8|8348.8|8365.3|8355.3|8368.3|8358.3|8356.3|8346.3|202
1656380700000|2022-06-28 01:45:00|8365.5|8355.5|8366.5|8356.5|8368.3|8358.3|8357|8347|314
1656381000000|2022-06-28 01:50:00|8367|8357|8367.8|8357.8|8381.9|8366.3|8364.8|8354.8|335
1656381300000|2022-06-28 01:55:00|8367.5|8357.5|8365.8|8355.8|8370|8360|8360.5|8350.5|439
1656381600000|2022-06-28 02:00:00|8366|8356|8383.8|8373.8|8387|8377|8365.8|8355.8|458
1656381900000|2022-06-28 02:05:00|8384|8374|8383.8|8373.8|8385.3|8375.3|8376.8|8366.8|368
1656382200000|2022-06-28 02:10:00|8383.3|8373.3|8377.5|8367.5|8383.8|8373.8|8377|8367|271
1656382500000|2022-06-28 02:15:00|8377.3|8367.3|8377.5|8367.5|8380.5|8370.5|8376.3|8366.3|129
1656382800000|2022-06-28 02:20:00|8378.3|8368.3|8375.5|8365.5|8378.3|8368.3|8373.3|8363.3|138
1656383100000|2022-06-28 02:25:00|8375.3|8365.3|8373.8|8363.8|8375.8|8365.8|8366.8|8356.8|175
1656383400000|2022-06-28 02:30:00|8374.5|8364.5|8379.8|8369.8|8384|8374|8374.5|8364.5|245
1656383700000|2022-06-28 02:35:00|8380.3|8370.3|8378.3|8368.3|8381|8371|8371|8361|165
1656384000000|2022-06-28 02:40:00|8377.8|8367.8|8373.5|8363.5|8379.3|8369.3|8372|8362|186
1656384300000|2022-06-28 02:45:00|8373.8|8363.8|8373.8|8363.8|8378.5|8368.5|8372.8|8362.8|122
1656384600000|2022-06-28 02:50:00|8374|8364|8385.8|8375.8|8386|8376|8374|8364|191
1656384900000|2022-06-28 02:55:00|8385.5|8375.5|8385.3|8375.3|8386|8376|8379|8369|192
1656385200000|2022-06-28 03:00:00|8385.5|8375.5|8380.5|8370.5|8385.5|8375.5|8376.3|8366.3|173
1656385500000|2022-06-28 03:05:00|8380.8|8370.8|8381.3|8371.3|8382.8|8372.8|8378|8368|215
1656385800000|2022-06-28 03:10:00|8381.8|8371.8|8379.5|8369.5|8381.8|8371.8|8376.3|8366.3|144
1656386100000|2022-06-28 03:15:00|8379.8|8369.8|8375.8|8365.8|8380.8|8370.8|8372|8362|201
1656386400000|2022-06-28 03:20:00|8375.5|8365.5|8377|8367|8378|8368|8369.8|8359.8|171
1656386700000|2022-06-28 03:25:00|8376.8|8366.8|8380.5|8370.5|8382.8|8372.8|8376.8|8366.8|182
1656387000000|2022-06-28 03:30:00|8380.3|8370.3|8380.3|8370.3|8381.3|8371.3|8376.8|8366.8|104
1656387300000|2022-06-28 03:35:00|8380|8370|8376.8|8366.8|8381|8371|8374.5|8364.5|80
1656387600000|2022-06-28 03:40:00|8377|8367|8380.5|8370.5|8380.8|8370.8|8377|8367|60
1656387900000|2022-06-28 03:45:00|8380.8|8370.8|8382.5|8372.5|8383.5|8373.5|8380.5|8370.5|58
1656388200000|2022-06-28 03:50:00|8382|8372|8383.8|8373.8|8385|8375|8381|8371|101
1656388500000|2022-06-28 03:55:00|8383.5|8373.5|8386.3|8376.3|8389|8379|8382.3|8372.3|85
1656388800000|2022-06-28 04:00:00|8386.5|8376.5|8388.8|8378.8|8388.8|8378.8|8383.8|8373.8|80
1656389100000|2022-06-28 04:05:00|8389|8379|8388.3|8378.3|8390.5|8380.5|8385.3|8375.3|74
1656389400000|2022-06-28 04:10:00|8387.3|8377.3|8402.3|8392.3|8403.3|8393.3|8387.3|8377.3|92
1656389700000|2022-06-28 04:15:00|8402|8392|8397|8387|8404.3|8394.3|8397|8387|114
1656390000000|2022-06-28 04:20:00|8397.5|8387.5|8393|8383|8397.5|8387.5|8390.8|8380.8|71
1656390300000|2022-06-28 04:25:00|8392.5|8382.5|8392.3|8382.3|8393.3|8383.3|8389.3|8379.3|70
1656390600000|2022-06-28 04:30:00|8392|8382|8389.3|8379.3|8392.3|8382.3|8387.8|8377.8|85
1656390900000|2022-06-28 04:35:00|8389.5|8379.5|8382.5|8372.5|8390.5|8380.5|8382.5|8372.5|92
1656391200000|2022-06-28 04:40:00|8382.8|8372.8|8382.3|8372.3|8384.8|8374.8|8379.3|8369.3|73
1656391500000|2022-06-28 04:45:00|8381|8371|8390.8|8380.8|8391.5|8381.5|8381|8369.1|64
1656391800000|2022-06-28 04:50:00|8390.5|8380.5|8387.5|8377.5|8390.5|8380.5|8387|8377|30
1656392100000|2022-06-28 04:55:00|8387.8|8377.8|8386.8|8376.8|8389.5|8379.5|8386|8376|50
1656392400000|2022-06-28 05:00:00|8387|8377|8388.3|8378.3|8393.8|8383.8|8385.8|8375.8|130
1656392700000|2022-06-28 05:05:00|8387.8|8377.8|8384.5|8374.5|8388|8378|8377.3|8364.3|100
1656393000000|2022-06-28 05:10:00|8384.8|8374.8|8385.5|8375.5|8387|8377|8383.5|8373.5|65
1656393300000|2022-06-28 05:15:00|8385.8|8375.8|8384|8374|8387.5|8377.5|8382.5|8372.5|79
1656393600000|2022-06-28 05:20:00|8383.8|8373.8|8377.8|8367.8|8385|8375|8377.5|8367.5|79
1656393900000|2022-06-28 05:25:00|8378|8368|8373.5|8363.5|8379.5|8369.5|8370.3|8360.3|146
1656394200000|2022-06-28 05:30:00|8373.3|8363.3|8393|8383|8396|8386|8372|8362|258
1656394500000|2022-06-28 05:35:00|8393.3|8383.3|8384.3|8374.3|8400|8390|8384.3|8374.3|218
1656394800000|2022-06-28 05:40:00|8384.5|8374.5|8386.8|8376.8|8394.5|8384.5|8384.5|8374.5|134
1656395100000|2022-06-28 05:45:00|8386.5|8376.5|8383.5|8373.5|8391.8|8381.8|8382.3|8370|197
1656395400000|2022-06-28 05:50:00|8382.3|8372.3|8389.3|8379.3|8391|8381|8379.8|8367.6|164
1656395700000|2022-06-28 05:55:00|8390|8380|8401|8391|8401.5|8391.5|8390|8380|183
1656396000000|2022-06-28 06:00:00|8401.3|8391.3|8394.8|8384.8|8405.4|8392.5|8393.3|8383.3|171
1656396300000|2022-06-28 06:05:00|8394.5|8384.5|8440.5|8430.5|8443.5|8433.5|8392.5|8382.5|380
1656396600000|2022-06-28 06:10:00|8440|8430|8455.8|8445.8|8457|8447|8436|8426|441
1656396900000|2022-06-28 06:15:00|8455.5|8445.5|8467.5|8457.5|8470|8460|8452|8442|380
1656397200000|2022-06-28 06:20:00|8468|8458|8456.3|8446.3|8478.3|8468.3|8454.5|8444.5|354
1656397500000|2022-06-28 06:25:00|8456|8446|8476.5|8466.5|8477|8467|8450.5|8440.5|335
1656397800000|2022-06-28 06:30:00|8474.8|8464.8|8497.5|8487.5|8498|8488|8473|8463|361
1656398100000|2022-06-28 06:35:00|8497.8|8487.8|8499.3|8489.3|8512|8502|8486.5|8476.5|468
1656398400000|2022-06-28 06:40:00|8499|8489|8510.5|8500.5|8523.8|8510|8498|8488|384
1656398700000|2022-06-28 06:45:00|8510.8|8500.8|8513.5|8503.5|8523.4|8511.5|8507.8|8497.8|342
1656399000000|2022-06-28 06:50:00|8513.8|8503.8|8509.3|8499.3|8516.6|8504.5|8495.4|8485.4|322
1656399300000|2022-06-28 06:55:00|8507.3|8497.3|8504.4|8494.4|8511.1|8501.1|8496.4|8486.4|467
1656399600000|2022-06-28 07:00:00|8504.1|8494.1|8503.9|8493.9|8509.6|8499.6|8486.6|8476.6|300
1656399900000|2022-06-28 07:05:00|8503.1|8493.1|8492.9|8482.9|8503.1|8493.1|8489.4|8479.4|195
1656400200000|2022-06-28 07:10:00|8492.6|8482.6|8502.1|8492.1|8504.6|8494.6|8492.6|8482.6|217
1656400500000|2022-06-28 07:15:00|8502.4|8492.4|8509.9|8499.9|8518.9|8508.9|8498.6|8488.6|218
1656400800000|2022-06-28 07:20:00|8509.6|8499.6|8497.6|8487.6|8512.1|8502.1|8496|8486|189
1656401100000|2022-06-28 07:25:00|8497.1|8487.1|8483.9|8473.9|8499.9|8489.9|8479.1|8469.1|192
1656401400000|2022-06-28 07:30:00|8483.4|8473.4|8487.1|8477.1|8487.6|8477.6|8471.4|8461.4|214
1656401700000|2022-06-28 07:35:00|8486.9|8476.9|8488.6|8478.6|8500.4|8490.4|8483.6|8473.6|258
1656402000000|2022-06-28 07:40:00|8488.9|8478.9|8484.6|8474.6|8488.9|8478.9|8481.4|8471.4|179
1656402300000|2022-06-28 07:45:00|8484.9|8474.9|8482.9|8472.9|8487.4|8477.4|8480.1|8470.1|192
1656402600000|2022-06-28 07:50:00|8483.1|8473.1|8481.4|8471.4|8487.6|8477.6|8479.9|8469.9|159
1656402900000|2022-06-28 07:55:00|8481.6|8471.6|8487.9|8477.9|8488.1|8478.1|8481.6|8471.6|148
1656403200000|2022-06-28 08:00:00|8488.1|8478.1|8492.4|8482.4|8494.9|8484.9|8483.6|8473.6|177
1656403500000|2022-06-28 08:05:00|8492.1|8482.1|8473.9|8463.9|8492.1|8482.1|8473.9|8463.9|178
1656403800000|2022-06-28 08:10:00|8473.6|8463.6|8490.1|8480.1|8490.1|8480.1|8473.6|8463.6|139
1656404100000|2022-06-28 08:15:00|8489.9|8479.9|8488.4|8478.4|8495.9|8485.9|8486.1|8476.1|157
1656404400000|2022-06-28 08:20:00|8488.6|8478.6|8493.1|8483.1|8494.1|8484.1|8488.4|8478.4|155
1656404700000|2022-06-28 08:25:00|8492.9|8482.9|8486.6|8476.6|8495.6|8485.6|8485.9|8475.9|157
1656405000000|2022-06-28 08:30:00|8486.9|8476.9|8497.6|8487.6|8499.9|8489.9|8486.4|8476.4|151
1656405300000|2022-06-28 08:35:00|8497.9|8487.9|8500.4|8490.4|8501.4|8491.4|8492.6|8482.6|148
1656405600000|2022-06-28 08:40:00|8500.6|8490.6|8499.9|8489.9|8507.5|8496.4|8498.6|8487.5|168
1656405900000|2022-06-28 08:45:00|8500.1|8490.1|8500.1|8490.1|8501.9|8491.9|8496.1|8486.1|169
1656406200000|2022-06-28 08:50:00|8500.4|8490.4|8502.4|8492.4|8503.1|8493.1|8500.4|8490.4|104
1656406500000|2022-06-28 08:55:00|8502.6|8492.6|8505.9|8495.9|8509.9|8499.9|8500.6|8490.6|142
1656406800000|2022-06-28 09:00:00|8506.1|8496.1|8517.4|8507.4|8519.6|8509.6|8506.1|8496.1|119
1656407100000|2022-06-28 09:05:00|8516.9|8506.9|8531.4|8521.4|8531.4|8521.4|8515.4|8505.4|169
1656407400000|2022-06-28 09:10:00|8531.1|8521.1|8516.4|8506.4|8532.6|8522.6|8516.4|8506.4|162
1656407700000|2022-06-28 09:15:00|8516.1|8506.1|8507.1|8497.1|8516.1|8506.1|8504.9|8494.9|123
1656408000000|2022-06-28 09:20:00|8506.9|8496.9|8502.1|8492.1|8512.6|8502.6|8500.4|8490.4|132
1656408300000|2022-06-28 09:25:00|8501.1|8491.1|8508.6|8498.6|8511.9|8501.9|8500.9|8490.9|177
1656408600000|2022-06-28 09:30:00|8508.4|8498.4|8514.1|8504.1|8514.6|8504.6|8506.1|8496.1|149
1656408900000|2022-06-28 09:35:00|8514.4|8504.4|8526.9|8516.9|8527.1|8517.1|8514.4|8504.4|134
1656409200000|2022-06-28 09:40:00|8526.6|8516.6|8536.6|8526.6|8539.1|8529.1|8526.6|8516.6|184
1656409500000|2022-06-28 09:45:00|8535.6|8525.6|8542.6|8532.6|8543.4|8533.4|8534.4|8524.4|182
1656409800000|2022-06-28 09:50:00|8542.9|8532.9|8528.4|8518.4|8542.9|8532.9|8528.4|8518.4|155
1656410100000|2022-06-28 09:55:00|8528.1|8518.1|8523.6|8513.6|8528.9|8518.9|8519.6|8509.6|187
1656410400000|2022-06-28 10:00:00|8523.9|8513.9|8521.6|8511.6|8524.4|8514.4|8520.9|8510.9|121
1656410700000|2022-06-28 10:05:00|8521.9|8511.9|8509.6|8499.6|8522.1|8512.1|8508.9|8498.9|139
1656411000000|2022-06-28 10:10:00|8509.4|8499.4|8507.6|8497.6|8514.6|8504.6|8507.4|8497.4|105
1656411300000|2022-06-28 10:15:00|8507.4|8497.4|8493.1|8483.1|8508.6|8498.6|8492.9|8482.9|111
1656411600000|2022-06-28 10:20:00|8494.4|8484.4|8502.6|8492.6|8505.9|8495.9|8493.4|8483.4|137
1656411900000|2022-06-28 10:25:00|8502.9|8492.9|8490.1|8480.1|8504.6|8494.6|8488.6|8478.6|183
1656412200000|2022-06-28 10:30:00|8489.9|8479.9|8491.9|8481.9|8494.6|8484.6|8488.6|8478.6|137
1656412500000|2022-06-28 10:35:00|8491.6|8481.6|8471.9|8461.9|8491.9|8481.9|8455.9|8445.9|180
1656412800000|2022-06-28 10:40:00|8470.9|8460.9|8471.1|8461.1|8471.6|8461.6|8456|8446|167
1656413100000|2022-06-28 10:45:00|8471.6|8461.6|8468.6|8458.6|8472.1|8462.1|8462.6|8452.6|122
1656413400000|2022-06-28 10:50:00|8469.1|8459.1|8468.4|8458.4|8475.6|8465.6|8462.9|8452.9|149
1656413700000|2022-06-28 10:55:00|8468.1|8458.1|8479.1|8469.1|8482.6|8472.6|8468.1|8458.1|229
1656414000000|2022-06-28 11:00:00|8479.4|8469.4|8470.1|8460.1|8480.9|8470.9|8464.9|8454.9|202
1656414300000|2022-06-28 11:05:00|8470.4|8460.4|8477.4|8467.4|8477.4|8467.4|8466.6|8456.6|169
1656414600000|2022-06-28 11:10:00|8477.1|8467.1|8478.4|8468.4|8481.9|8471.9|8474.4|8464.4|158
1656414900000|2022-06-28 11:15:00|8477.6|8467.6|8476.6|8466.6|8484.4|8474.4|8476.4|8466.4|141
1656415200000|2022-06-28 11:20:00|8476.9|8466.9|8486.6|8476.6|8486.6|8476.6|8475.4|8465.4|159
1656415500000|2022-06-28 11:25:00|8486.9|8476.9|8483.9|8473.9|8490.4|8480.4|8477.9|8467.9|182
1656415800000|2022-06-28 11:30:00|8483.6|8473.6|8500.9|8490.9|8501.6|8491.6|8477.6|8467.6|190
1656416100000|2022-06-28 11:35:00|8500.6|8490.6|8506.1|8496.1|8509.6|8499.6|8495.1|8485.1|210
1656416400000|2022-06-28 11:40:00|8506.4|8496.4|8498.6|8488.6|8507.6|8497.6|8494.6|8484.6|176
1656416700000|2022-06-28 11:45:00|8498.4|8488.4|8498.6|8488.6|8503.1|8493.1|8492.6|8482.6|138
1656417000000|2022-06-28 11:50:00|8498.9|8488.9|8503.6|8493.6|8503.9|8493.9|8489.4|8479.4|195
1656417300000|2022-06-28 11:55:00|8503.4|8493.4|8518.4|8508.4|8518.6|8508.6|8499.4|8489.4|158
1656417600000|2022-06-28 12:00:00|8518.6|8508.6|8521.6|8511.6|8527.1|8517.1|8512.9|8502.9|214
1656417900000|2022-06-28 12:05:00|8521.9|8511.9|8519.9|8509.9|8525.6|8515.6|8519.9|8509.9|199
1656418200000|2022-06-28 12:10:00|8521.1|8511.1|8498.6|8488.6|8521.1|8511.1|8498.6|8488.6|233
1656418500000|2022-06-28 12:15:00|8498.9|8488.9|8510.1|8500.1|8515.4|8505.4|8491.9|8481.9|260
1656418800000|2022-06-28 12:20:00|8509.9|8499.9|8498.1|8488.1|8512.4|8502.4|8496.9|8486.9|247
1656419100000|2022-06-28 12:25:00|8498.4|8488.4|8484.6|8474.6|8498.4|8488.4|8479.6|8469.6|252
1656419400000|2022-06-28 12:30:00|8484.4|8474.4|8471.6|8461.6|8490.4|8480.4|8471.6|8461.6|244
1656419700000|2022-06-28 12:35:00|8470.6|8460.6|8476.1|8466.1|8479.4|8469.4|8470.1|8460.1|212
1656420000000|2022-06-28 12:40:00|8475.9|8465.9|8464.1|8454.1|8478.4|8468.4|8462.9|8452.9|190
1656420300000|2022-06-28 12:45:00|8463.9|8453.9|8470.9|8460.9|8471.4|8461.4|8461.6|8451.6|190
1656420600000|2022-06-28 12:50:00|8471.1|8461.1|8470.4|8460.4|8472.1|8462.1|8467.1|8457.1|175
1656420900000|2022-06-28 12:55:00|8469.9|8459.9|8467.9|8457.9|8477.6|8467.6|8467.9|8457.9|201
1656421200000|2022-06-28 13:00:00|8468.4|8458.4|8446.9|8436.9|8471.4|8461.4|8438.9|8428.9|521
1656421500000|2022-06-28 13:05:00|8447.1|8437.1|8449.9|8439.9|8461.9|8451.9|8440.4|8430.4|491
1656421800000|2022-06-28 13:10:00|8449.4|8439.4|8444.9|8434.9|8453.4|8443.4|8440.6|8430.6|334
1656422100000|2022-06-28 13:15:00|8444.6|8434.6|8449.6|8439.6|8451.6|8441.6|8440.6|8430.6|297
1656422400000|2022-06-28 13:20:00|8449.9|8439.9|8453.9|8443.9|8466.6|8456.6|8449.9|8439.9|342
1656422700000|2022-06-28 13:25:00|8454.4|8444.4|8450.9|8440.9|8455.6|8445.6|8444.1|8434.1|301
1656423000000|2022-06-28 13:30:00|8450.6|8440.6|8465.4|8455.4|8469.1|8459.1|8449.1|8439.1|489
1656423300000|2022-06-28 13:35:00|8465.6|8455.6|8470.9|8460.9|8474.9|8464.9|8461.6|8451.6|457
1656423600000|2022-06-28 13:40:00|8470.4|8460.4|8469.9|8459.9|8470.6|8460.6|8451.1|8441.1|457
1656423900000|2022-06-28 13:45:00|8471.6|8461.6|8462.1|8452.1|8475.9|8465.9|8451.9|8441.9|454
1656424200000|2022-06-28 13:50:00|8463.4|8453.4|8465.1|8455.1|8468.6|8458.6|8456.9|8446.9|429
1656424500000|2022-06-28 13:55:00|8465.4|8455.4|8467.9|8457.9|8471.4|8461.4|8462.1|8452.1|329
1656424800000|2022-06-28 14:00:00|8467.1|8457.1|8457.6|8447.6|8469.1|8459.1|8456.9|8446.9|417
1656425100000|2022-06-28 14:05:00|8458.1|8448.1|8442.9|8432.9|8459.9|8449.9|8440.9|8430.9|446
1656425400000|2022-06-28 14:10:00|8443.1|8433.1|8452.4|8442.4|8454.1|8444.1|8440.9|8430.9|303
1656425700000|2022-06-28 14:15:00|8452.6|8442.6|8444.4|8434.4|8452.6|8442.6|8441.4|8431.4|312
1656426000000|2022-06-28 14:20:00|8444.1|8434.1|8438.1|8428.1|8444.1|8434.1|8430.6|8420.6|378
1656426300000|2022-06-28 14:25:00|8437.6|8427.6|8429.1|8419.1|8440.9|8430.9|8420.4|8410.4|422
1656426600000|2022-06-28 14:30:00|8428.4|8418.4|8409.4|8399.4|8428.4|8418.4|8407.1|8397.1|459
1656426900000|2022-06-28 14:35:00|8409.1|8399.1|8412.1|8402.1|8416.6|8406.6|8392.4|8382.4|486
1656427200000|2022-06-28 14:40:00|8411.9|8401.9|8415.6|8405.6|8421.1|8411.1|8404.6|8394.6|377
1656427500000|2022-06-28 14:45:00|8415.4|8405.4|8410.1|8400.1|8421.4|8411.4|8398.6|8388.6|387
1656427800000|2022-06-28 14:50:00|8409.9|8399.9|8404.9|8394.9|8413.6|8403.6|8392.9|8382.9|424
1656428100000|2022-06-28 14:55:00|8404.6|8394.6|8419.6|8409.6|8419.6|8409.6|8403.1|8393.1|365
1656428400000|2022-06-28 15:00:00|8419.9|8409.9|8431.4|8421.4|8432.9|8422.9|8407.4|8397.4|386
1656428700000|2022-06-28 15:05:00|8431.6|8421.6|8440.4|8430.4|8442.1|8432.1|8425.9|8415.9|354
1656429000000|2022-06-28 15:10:00|8440.6|8430.6|8436.1|8426.1|8442.1|8432.1|8434.4|8424.4|309
1656429300000|2022-06-28 15:15:00|8435.4|8425.4|8430.1|8420.1|8440.4|8430.4|8427.1|8417.1|281
1656429600000|2022-06-28 15:20:00|8430.4|8420.4|8405.6|8395.6|8430.4|8420.4|8405.1|8395.1|317
1656429900000|2022-06-28 15:25:00|8406.1|8396.1|8401.6|8391.6|8406.1|8396.1|8392.4|8382.4|377
1656430200000|2022-06-28 15:30:00|8401.4|8391.4|8406.9|8396.9|8413.9|8403.9|8396.6|8386.6|347
1656430500000|2022-06-28 15:35:00|8406.6|8396.6|8404.9|8394.9|8418.4|8408.4|8401.9|8391.9|256
1656430800000|2022-06-28 15:40:00|8404.6|8394.6|8374.1|8364.1|8405.1|8395.1|8374.1|8364.1|286
1656431100000|2022-06-28 15:45:00|8374.4|8364.4|8372.1|8362.1|8378.6|8368.6|8364.4|8354.4|419
1656431400000|2022-06-28 15:50:00|8371.9|8361.9|8362.9|8352.9|8383.4|8373.4|8362.9|8352.9|327
1656431700000|2022-06-28 15:55:00|8362.6|8352.6|8386.9|8376.9|8389.1|8379.1|8362.4|8352.4|236
1656432000000|2022-06-28 16:00:00|8386.6|8376.6|8366.6|8356.6|8386.6|8376.6|8366.4|8356.4|208
1656432300000|2022-06-28 16:05:00|8366.9|8356.9|8381.4|8371.4|8384.4|8374.4|8366.9|8356.9|194
1656432600000|2022-06-28 16:10:00|8381.1|8371.1|8389.1|8379.1|8398.9|8388.9|8380.1|8370.1|265
1656432900000|2022-06-28 16:15:00|8388.1|8378.1|8394.1|8384.1|8400.9|8390.9|8387.4|8377.4|342
1656433200000|2022-06-28 16:20:00|8394.4|8384.4|8390.6|8380.6|8398.1|8388.1|8386.1|8376.1|184
1656433500000|2022-06-28 16:25:00|8390.1|8380.1|8401.4|8391.4|8402.4|8392.4|8390.1|8380.1|211
1656433800000|2022-06-28 16:30:00|8401.6|8391.6|8393.1|8383.1|8402|8392|8391.4|8381.4|243
1656434100000|2022-06-28 16:35:00|8392.6|8382.6|8403.4|8393.4|8405.1|8395.1|8392.6|8382.6|190
1656434400000|2022-06-28 16:40:00|8403.6|8393.6|8400.6|8390.6|8403.6|8393.6|8397.4|8387.4|260
1656434700000|2022-06-28 16:45:00|8400.9|8390.9|8399.4|8389.4|8407.4|8397.4|8393.4|8383.4|227
1656435000000|2022-06-28 16:50:00|8399.6|8389.6|8403.6|8393.6|8409.9|8399.9|8399.4|8389.4|240
1656435300000|2022-06-28 16:55:00|8403.9|8393.9|8407.1|8397.1|8414.5|8404.5|8402.5|8392.5|268
1656460800000|2022-06-29 00:00:00|8389.1|8369.1|8373|8363|8389.9|8375.6|8373|8363|50
1656461100000|2022-06-29 00:05:00|8372.9|8362.9|8380.1|8370.1|8381.1|8371.1|8372.8|8362.8|153
1656461400000|2022-06-29 00:10:00|8379.5|8369.5|8386.3|8376.3|8387.1|8377.1|8379.5|8369.5|116
1656461700000|2022-06-29 00:15:00|8386.5|8376.5|8386|8376|8387.3|8377.3|8383.3|8373.3|170
1656462000000|2022-06-29 00:20:00|8385.8|8375.8|8384.3|8374.3|8386.5|8376.5|8382|8372|176
1656462300000|2022-06-29 00:25:00|8384.5|8374.5|8388.8|8378.8|8391.3|8381.3|8383.5|8373.5|160
1656462600000|2022-06-29 00:30:00|8388.5|8378.5|8382.5|8372.5|8389.5|8379.5|8380.5|8370.5|161
1656462900000|2022-06-29 00:35:00|8383.8|8373.8|8377.3|8367.3|8383.8|8373.8|8376.8|8366.8|144
1656463200000|2022-06-29 00:40:00|8377|8367|8381.5|8371.5|8381.5|8371.5|8376.8|8366.8|136
1656463500000|2022-06-29 00:45:00|8381.8|8371.8|8384|8374|8385.5|8375.5|8381.5|8371.5|72
1656463800000|2022-06-29 00:50:00|8383.8|8373.8|8381.8|8371.8|8385|8375|8380.8|8370.8|151
1656464100000|2022-06-29 00:55:00|8381.5|8371.5|8384.8|8374.8|8388|8378|8380.3|8370.3|75
1656464400000|2022-06-29 01:00:00|8384.5|8374.5|8374.6|8364.6|8385|8375|8360.6|8345.9|428
1656464700000|2022-06-29 01:05:00|8374.4|8364.4|8377.5|8367.5|8381.3|8367.6|8365|8355|253
1656465000000|2022-06-29 01:10:00|8377.3|8367.3|8381|8371|8381.5|8371.5|8373|8363|234
1656465300000|2022-06-29 01:15:00|8380.8|8370.8|8394.3|8384.3|8394.3|8384.3|8380.3|8370.3|170
1656465600000|2022-06-29 01:20:00|8394.5|8384.5|8395.5|8385.5|8409|8399|8393|8383|240
1656465900000|2022-06-29 01:25:00|8395|8385|8394.3|8384.3|8403.3|8393.3|8391|8381|202
1656466200000|2022-06-29 01:30:00|8394.8|8384.8|8410.8|8400.8|8410.8|8400.8|8387|8377|298
1656466500000|2022-06-29 01:35:00|8411|8401|8413|8403|8416.8|8406.8|8403.5|8392|275
1656466800000|2022-06-29 01:40:00|8413.5|8403.5|8396.5|8386.5|8413.5|8403.5|8390.5|8380.5|335
1656467100000|2022-06-29 01:45:00|8396.3|8386.3|8396|8386|8402.8|8392.8|8392.5|8379|227
1656467400000|2022-06-29 01:50:00|8396.3|8386.3|8393|8383|8396.3|8386.3|8387.3|8377.3|277
1656467700000|2022-06-29 01:55:00|8392.8|8382.8|8392.8|8382.8|8395.3|8385.3|8388.5|8378.5|201
1656468000000|2022-06-29 02:00:00|8393|8383|8387.8|8377.8|8407.5|8397.5|8387.8|8377.8|298
1656468300000|2022-06-29 02:05:00|8388|8378|8378.8|8368.8|8388.3|8378.3|8371.8|8361.8|311
1656468600000|2022-06-29 02:10:00|8378.3|8368.3|8376.8|8366.8|8385|8375|8375.3|8365.3|232
1656468900000|2022-06-29 02:15:00|8375.8|8365.8|8372|8362|8381.5|8369.5|8369.5|8355.6|129
1656469200000|2022-06-29 02:20:00|8371.8|8361.8|8376.5|8366.5|8377.8|8367.8|8370|8360|116
1656469500000|2022-06-29 02:25:00|8376.8|8366.8|8375.8|8365.8|8384|8368.6|8371.8|8361.8|92
1656469800000|2022-06-29 02:30:00|8376|8366|8375.5|8365.5|8394.6|8380.5|8375|8365|249
1656470100000|2022-06-29 02:35:00|8382|8362|8382.5|8372.5|8386.1|8373.1|8374|8362|233
1656470400000|2022-06-29 02:40:00|8382.3|8372.3|8392.8|8382.8|8402.3|8388.3|8380.8|8370.8|228
1656470700000|2022-06-29 02:45:00|8392.5|8382.5|8387.3|8377.3|8395.8|8385.8|8381.5|8368.6|232
1656471000000|2022-06-29 02:50:00|8386.5|8376.5|8379.8|8369.8|8390.9|8378|8378.3|8364|257
1656471300000|2022-06-29 02:55:00|8379.5|8369.5|8366.5|8356.5|8390.3|8374|8365.8|8355.8|222
1656471600000|2022-06-29 03:00:00|8366|8356|8352|8342|8370|8360|8348.5|8338.5|322
1656471900000|2022-06-29 03:05:00|8351.8|8341.8|8331.3|8321.3|8352.5|8342.5|8320.3|8306.6|462
1656472200000|2022-06-29 03:10:00|8332|8322|8310.8|8300.8|8334.5|8324.5|8306.8|8296.8|474
1656472500000|2022-06-29 03:15:00|8310.5|8300.5|8304|8294|8326.5|8316.5|8295.5|8280.9|417
1656472800000|2022-06-29 03:20:00|8305.3|8295.3|8315.8|8305.8|8322.3|8312.3|8303.3|8290.5|311
1656473100000|2022-06-29 03:25:00|8315.3|8305.3|8307.8|8297.8|8324.5|8314.5|8306.3|8296.3|245
1656473400000|2022-06-29 03:30:00|8308|8298|8318.3|8308.3|8319|8309|8307.8|8297.8|166
1656473700000|2022-06-29 03:35:00|8319.8|8309.8|8316.3|8306.3|8320.6|8309.8|8311.5|8299.3|137
1656474000000|2022-06-29 03:40:00|8317.5|8307.5|8317.8|8307.8|8322|8312|8313.8|8303.8|106
1656474300000|2022-06-29 03:45:00|8317.5|8307.5|8323.3|8313.3|8326.3|8313.9|8315.8|8305.3|89
1656474600000|2022-06-29 03:50:00|8322.8|8312.8|8329.3|8319.3|8330.4|8319.3|8321.5|8310|101
1656474900000|2022-06-29 03:55:00|8329.5|8319.5|8329.3|8319.3|8336.8|8323|8327.5|8316.3|134
1656475200000|2022-06-29 04:00:00|8328.8|8318.8|8328.8|8318.8|8329.3|8319.3|8327.3|8317.3|78
1656475500000|2022-06-29 04:05:00|8328.5|8318.5|8329.5|8319.5|8331.3|8321.3|8328|8318|90
1656475800000|2022-06-29 04:10:00|8329.3|8319.3|8329|8319|8331.5|8321.5|8328.8|8318.8|83
1656476100000|2022-06-29 04:15:00|8329.3|8319.3|8331|8321|8331.3|8321.3|8327|8317|55
1656476400000|2022-06-29 04:20:00|8331.3|8321.3|8330|8320|8331.3|8321.3|8328.3|8318.3|89
1656476700000|2022-06-29 04:25:00|8329.8|8319.8|8331|8321|8331|8321|8327.8|8317.8|87
1656477000000|2022-06-29 04:30:00|8330.8|8320.8|8328.3|8318.3|8331|8321|8325.3|8315.3|150
1656477300000|2022-06-29 04:35:00|8328|8318|8331|8321|8331.3|8321.3|8326.5|8316.5|157
1656477600000|2022-06-29 04:40:00|8330.8|8320.8|8339.3|8329.3|8339.8|8329.8|8330.3|8320.3|124
1656477900000|2022-06-29 04:45:00|8339|8329|8337.8|8327.8|8340.8|8330.8|8335.8|8325.8|122
1656478200000|2022-06-29 04:50:00|8337.5|8327.5|8337.5|8327.5|8342.3|8332.3|8337|8327|85
1656478500000|2022-06-29 04:55:00|8337.8|8327.8|8339.8|8329.8|8340.8|8330.8|8337.5|8327.5|98
1656478800000|2022-06-29 05:00:00|8339.5|8329.5|8338.8|8328.8|8341.5|8331.5|8336.3|8326.3|143
1656479100000|2022-06-29 05:05:00|8338.5|8328.5|8337|8327|8339.3|8329.3|8336.3|8326.3|76
1656479400000|2022-06-29 05:10:00|8336.8|8326.8|8326.8|8316.8|8337.3|8327.3|8325.5|8315.5|118
1656479700000|2022-06-29 05:15:00|8326.5|8316.5|8326.8|8316.8|8331.3|8321.3|8321.3|8311.3|112
1656480000000|2022-06-29 05:20:00|8326.5|8316.5|8325|8315|8327.8|8317.8|8321.8|8311.8|91
1656480300000|2022-06-29 05:25:00|8325.3|8315.3|8321|8311|8326|8316|8318.6|8308.6|151
1656480600000|2022-06-29 05:30:00|8320.8|8310.8|8284.3|8274.3|8320.8|8310.8|8280.3|8269|419
1656480900000|2022-06-29 05:35:00|8283.8|8273.8|8284.5|8274.5|8289.8|8279.8|8266|8254.6|448
1656481200000|2022-06-29 05:40:00|8284.8|8274.8|8309.3|8299.3|8313.3|8303.3|8281.3|8271.3|354
1656481500000|2022-06-29 05:45:00|8309|8299|8321.3|8311.3|8337.3|8327.3|8303|8293|492
1656481800000|2022-06-29 05:50:00|8321.5|8311.5|8327.8|8317.8|8335.5|8325.5|8310.3|8298.6|312
1656482100000|2022-06-29 05:55:00|8327.5|8317.5|8334|8324|8342|8332|8322.3|8312.3|353
1656482400000|2022-06-29 06:00:00|8334.3|8324.3|8332.5|8322.5|8338|8328|8324|8310.3|305
1656482700000|2022-06-29 06:05:00|8333|8323|8338.3|8328.3|8352.3|8341.8|8330.5|8320.5|340
1656483000000|2022-06-29 06:10:00|8338.5|8328.5|8341.3|8331.3|8346|8336|8327.8|8317.8|369
1656483300000|2022-06-29 06:15:00|8341.5|8331.5|8344.3|8334.3|8345.3|8335.3|8333.3|8323.3|208
1656483600000|2022-06-29 06:20:00|8344.5|8334.5|8347.8|8337.8|8352|8342|8339|8329|292
1656483900000|2022-06-29 06:25:00|8347.3|8337.3|8362.5|8352.5|8364|8354|8345.3|8335.3|323
1656484200000|2022-06-29 06:30:00|8362|8352|8366.5|8356.5|8376|8366|8360.8|8350.8|381
1656484500000|2022-06-29 06:35:00|8367|8357|8343.6|8333.6|8367.3|8357.3|8335|8324|357
1656484800000|2022-06-29 06:40:00|8343.9|8333.9|8327|8317|8346.5|8336.5|8324.5|8314.5|358
1656485100000|2022-06-29 06:45:00|8326.8|8316.8|8322.8|8312.8|8341|8331|8319|8309|321
1656485400000|2022-06-29 06:50:00|8322.5|8312.5|8315|8305|8323.3|8313.3|8303|8293|366
1656485700000|2022-06-29 06:55:00|8311.3|8301.3|8307.1|8297.1|8321.4|8311.4|8306.9|8296.9|247
1656486000000|2022-06-29 07:00:00|8306.9|8296.9|8323.9|8313.9|8334.6|8324.6|8306.1|8296.1|276
1656486300000|2022-06-29 07:05:00|8323.6|8313.6|8336.1|8326.1|8343.1|8333.1|8321.6|8311.6|276
1656486600000|2022-06-29 07:10:00|8336.4|8326.4|8332.1|8322.1|8344.4|8334.4|8329.6|8319.6|227
1656486900000|2022-06-29 07:15:00|8332.4|8322.4|8330.1|8320.1|8353.4|8343.4|8326.1|8316.1|244
1656487200000|2022-06-29 07:20:00|8329.9|8319.9|8345.6|8335.6|8351.4|8341.4|8326.4|8316.4|189
1656487500000|2022-06-29 07:25:00|8345.4|8335.4|8334.9|8324.9|8345.9|8335.9|8326.8|8316.8|186
1656487800000|2022-06-29 07:30:00|8334.6|8324.6|8332.1|8322.1|8338.1|8328.1|8327.1|8317.1|212
1656488100000|2022-06-29 07:35:00|8332.4|8322.4|8338.6|8328.6|8338.9|8328.9|8326.1|8316.1|263
1656488400000|2022-06-29 07:40:00|8338.9|8328.9|8351.9|8341.9|8351.9|8341.9|8336.9|8326.9|174
1656488700000|2022-06-29 07:45:00|8352.1|8342.1|8356.6|8346.6|8363.9|8353.9|8351.6|8341.6|251
1656489000000|2022-06-29 07:50:00|8356.9|8346.9|8353.9|8343.9|8359.4|8349.4|8347.1|8337.1|226
1656489300000|2022-06-29 07:55:00|8354.4|8344.4|8350.4|8340.4|8358.4|8348.4|8349.4|8339.4|196
1656489600000|2022-06-29 08:00:00|8350.1|8340.1|8347.4|8337.4|8359|8347.1|8341.1|8331.1|251
1656489900000|2022-06-29 08:05:00|8347.5|8337.5|8354.1|8344.1|8359.6|8349.6|8346.4|8336.4|200
1656490200000|2022-06-29 08:10:00|8354.6|8344.6|8362.6|8352.6|8367.6|8357.6|8349.9|8339.9|207
1656490500000|2022-06-29 08:15:00|8362.4|8352.4|8361.9|8351.9|8365.6|8355.6|8355.1|8345.1|174
1656490800000|2022-06-29 08:20:00|8362.1|8352.1|8358.4|8348.4|8371.6|8361.6|8358.1|8348.1|205
1656491100000|2022-06-29 08:25:00|8358.1|8348.1|8349.4|8339.4|8361.1|8351.1|8348.1|8338.1|186
1656491400000|2022-06-29 08:30:00|8349.6|8339.6|8347.4|8337.4|8358.9|8348.9|8344.6|8334.6|217
1656491700000|2022-06-29 08:35:00|8346.9|8336.9|8361.6|8351.6|8365.1|8355.1|8345.4|8335.4|188
1656492000000|2022-06-29 08:40:00|8361.4|8351.4|8360.6|8350.6|8366.9|8356.9|8358.6|8348.6|155
1656492300000|2022-06-29 08:45:00|8360.4|8350.4|8365.6|8355.6|8369.1|8359.1|8358.4|8348.4|145
1656492600000|2022-06-29 08:50:00|8365.4|8355.4|8365.4|8355.4|8367.6|8357.6|8362.1|8352.1|134
1656492900000|2022-06-29 08:55:00|8365.1|8355.1|8372.1|8362.1|8378.4|8368.4|8364.9|8354.9|126
1656493200000|2022-06-29 09:00:00|8371.9|8361.9|8377.9|8367.9|8377.9|8367.9|8368.6|8358.6|157
1656493500000|2022-06-29 09:05:00|8382.1|8372.1|8389.4|8379.4|8393.1|8383.1|8374.4|8364.4|219
1656493800000|2022-06-29 09:10:00|8389.9|8379.9|8399.4|8389.4|8399.4|8389.4|8383.6|8373.6|143
1656494100000|2022-06-29 09:15:00|8399.1|8389.1|8416.9|8406.9|8429.6|8418.1|8399.1|8389.1|203
1656494400000|2022-06-29 09:20:00|8417.4|8407.4|8417.1|8407.1|8422.4|8412.4|8416.1|8406.1|120
1656494700000|2022-06-29 09:25:00|8416.9|8406.9|8408.6|8398.6|8418.6|8408.6|8408.6|8398.6|133
1656495000000|2022-06-29 09:30:00|8408.4|8398.4|8397.4|8387.4|8408.6|8398.6|8394.1|8384.1|180
1656495300000|2022-06-29 09:35:00|8397.1|8387.1|8394.1|8384.1|8400.4|8390.4|8392.1|8382.1|114
1656495600000|2022-06-29 09:40:00|8393.9|8383.9|8400.4|8390.4|8401.1|8391.1|8393.6|8383.6|140
1656495900000|2022-06-29 09:45:00|8400.6|8390.6|8406.1|8396.1|8408.4|8398.4|8395.4|8385.4|165
1656496200000|2022-06-29 09:50:00|8405.9|8395.9|8397.9|8387.9|8412.9|8402.9|8397.6|8387.6|207
1656496500000|2022-06-29 09:55:00|8397.6|8387.6|8390.9|8380.9|8398.4|8388.4|8388.6|8378.6|186
1656496800000|2022-06-29 10:00:00|8391.1|8381.1|8400.9|8390.9|8403.4|8393.4|8390.6|8380.6|157
1656497100000|2022-06-29 10:05:00|8401.1|8391.1|8397.4|8387.4|8402.9|8392.9|8395.6|8385.6|182
1656497400000|2022-06-29 10:10:00|8396.9|8386.9|8402.1|8392.1|8402.4|8392.4|8391.6|8381.6|199
1656497700000|2022-06-29 10:15:00|8402.4|8392.4|8420.9|8410.9|8422.9|8412.9|8400.6|8390.6|202
1656498000000|2022-06-29 10:20:00|8421.4|8411.4|8414.1|8404.1|8424.4|8414.4|8414.1|8404.1|201
1656498300000|2022-06-29 10:25:00|8415.6|8405.6|8436.9|8426.9|8438.1|8428.1|8411.1|8401.1|220
1656498600000|2022-06-29 10:30:00|8437.4|8427.4|8422.1|8412.1|8437.9|8427.9|8419.9|8409.9|117
1656498900000|2022-06-29 10:35:00|8422.4|8412.4|8428.1|8418.1|8433.9|8423.9|8419.4|8409.4|210
1656499200000|2022-06-29 10:40:00|8428.4|8418.4|8432.9|8422.9|8438.6|8428.6|8428.1|8418.1|189
1656499500000|2022-06-29 10:45:00|8433.1|8423.1|8443.9|8433.9|8448.1|8438.1|8432.9|8422.9|189
1656499800000|2022-06-29 10:50:00|8443.6|8433.6|8444.1|8434.1|8448.1|8438.1|8439.4|8429.4|120
1656500100000|2022-06-29 10:55:00|8444.6|8434.6|8448.6|8438.6|8449.1|8439.1|8442.4|8432.4|109
1656500400000|2022-06-29 11:00:00|8448.9|8438.9|8451.1|8441.1|8453.6|8443.6|8445.1|8435.1|135
1656500700000|2022-06-29 11:05:00|8451.4|8441.4|8454.9|8444.9|8458.9|8448.9|8450.4|8440.4|189
1656501000000|2022-06-29 11:10:00|8455.1|8445.1|8446.1|8436.1|8455.6|8445.6|8441.9|8431.9|164
1656501300000|2022-06-29 11:15:00|8446.4|8436.4|8453.4|8443.4|8453.9|8443.9|8444.5|8434.5|159
1656501600000|2022-06-29 11:20:00|8453.6|8443.6|8468.9|8458.9|8472.4|8462.4|8453.6|8443.6|194
1656501900000|2022-06-29 11:25:00|8468.4|8458.4|8455.6|8445.6|8468.4|8458.4|8449.1|8439.1|176
1656502200000|2022-06-29 11:30:00|8455.4|8445.4|8458.1|8448.1|8465.1|8455.1|8454.4|8444.4|203
1656502500000|2022-06-29 11:35:00|8458.4|8448.4|8456.1|8446.1|8460.9|8450.9|8451.1|8441.1|200
1656502800000|2022-06-29 11:40:00|8456.4|8446.4|8466.9|8456.9|8471.1|8461.1|8455.9|8445.9|180
1656503100000|2022-06-29 11:45:00|8466.6|8456.6|8474.9|8464.9|8477.1|8467.1|8466.4|8456.4|171
1656503400000|2022-06-29 11:50:00|8474.6|8464.6|8473.1|8463.1|8476.4|8466.4|8464.9|8454.9|218
1656503700000|2022-06-29 11:55:00|8472.4|8462.4|8467.6|8457.6|8472.4|8462.4|8467.1|8457.1|236
1656504000000|2022-06-29 12:00:00|8467.1|8457.1|8474.4|8464.4|8476.3|8466.3|8460.1|8450.1|297
1656504300000|2022-06-29 12:05:00|8474.6|8464.6|8485.6|8475.6|8493.3|8483.3|8474.6|8464.6|269
1656504600000|2022-06-29 12:10:00|8484.1|8474.1|8477.8|8467.8|8487|8477|8477.1|8464|237
1656504900000|2022-06-29 12:15:00|8477.9|8467.9|8480.1|8470.1|8483.4|8473.4|8477.1|8467.1|170
1656505200000|2022-06-29 12:20:00|8480.3|8470.3|8464.1|8454.1|8483.4|8473.4|8461.8|8451.8|270
1656505500000|2022-06-29 12:25:00|8464.3|8454.3|8458.5|8448.5|8465.4|8455.4|8456|8446|196
1656505800000|2022-06-29 12:30:00|8457.6|8447.6|8438|8428|8461.5|8447.6|8433.9|8422|446
1656506100000|2022-06-29 12:35:00|8437.6|8427.6|8439.8|8429.8|8443.8|8433.8|8428.6|8418.6|345
1656506400000|2022-06-29 12:40:00|8440|8430|8450|8440|8454.1|8444.1|8440|8430|277
1656506700000|2022-06-29 12:45:00|8450.3|8440.3|8447|8437|8453|8443|8446.3|8436.3|243
1656507000000|2022-06-29 12:50:00|8447.1|8437.1|8451.6|8441.6|8454|8444|8447|8437|196
1656507300000|2022-06-29 12:55:00|8451.8|8441.8|8471|8461|8473.4|8463.4|8446.3|8436.3|260
1656507600000|2022-06-29 13:00:00|8470.9|8460.9|8467.6|8457.6|8493.3|8483.3|8463.9|8453.9|764
1656507900000|2022-06-29 13:05:00|8467.8|8457.8|8489|8479|8490.8|8480.8|8459.1|8449.1|574
1656508200000|2022-06-29 13:10:00|8489.1|8479.1|8468.9|8458.9|8489.8|8479.8|8468.9|8458.9|393
1656508500000|2022-06-29 13:15:00|8468.6|8458.6|8465.6|8455.6|8475.1|8465.1|8457.5|8447.5|506
1656508800000|2022-06-29 13:20:00|8465.3|8455.3|8447|8437|8470.6|8460.6|8440.4|8430.4|540
1656509100000|2022-06-29 13:25:00|8446.9|8436.9|8451|8441|8451|8441|8440.4|8430.4|401
1656509400000|2022-06-29 13:30:00|8450.1|8440.1|8443.1|8433.1|8458.5|8448.5|8433.8|8423.8|617
1656509700000|2022-06-29 13:35:00|8442.6|8432.6|8443.1|8433.1|8452.1|8442.1|8435.6|8425.6|517
1656510000000|2022-06-29 13:40:00|8443.5|8433.5|8438.5|8428.5|8445.9|8435.9|8432.4|8422.4|588
1656510300000|2022-06-29 13:45:00|8437.4|8427.4|8436.4|8426.4|8440.4|8430.4|8431.6|8421.6|514
1656510600000|2022-06-29 13:50:00|8436.1|8426.1|8434.1|8424.1|8450.8|8440.8|8430.1|8420.1|480
1656510900000|2022-06-29 13:55:00|8434|8424|8427.3|8417.3|8438.8|8428.8|8423|8413|471
1656511200000|2022-06-29 14:00:00|8426.5|8416.5|8459.1|8449.1|8469.4|8459.4|8423.9|8413.9|600
1656511500000|2022-06-29 14:05:00|8458.9|8448.9|8467|8457|8471.9|8461.9|8455.8|8445.8|501
1656511800000|2022-06-29 14:10:00|8466.3|8456.3|8467.1|8457.1|8479.4|8469.4|8466.3|8456.3|470
1656512100000|2022-06-29 14:15:00|8466.1|8456.1|8460.1|8450.1|8469|8459|8454.1|8444.1|366
1656512400000|2022-06-29 14:20:00|8459.5|8449.5|8463.6|8453.6|8466.5|8456.5|8457.9|8447.9|442
1656512700000|2022-06-29 14:25:00|8463.9|8453.9|8459.6|8449.6|8475.3|8465.3|8459.1|8449.1|446
1656513000000|2022-06-29 14:30:00|8459.9|8449.9|8447|8437|8460.9|8450.9|8445.6|8435.6|538
1656513300000|2022-06-29 14:35:00|8447.6|8437.6|8441.9|8431.9|8450.5|8440.5|8432.1|8422.1|496
1656513600000|2022-06-29 14:40:00|8441.6|8431.6|8443.4|8433.4|8447.3|8437.3|8436.1|8426.1|423
1656513900000|2022-06-29 14:45:00|8443.5|8433.5|8439.6|8429.6|8449.5|8439.5|8436.3|8426.3|442
1656514200000|2022-06-29 14:50:00|8439.9|8429.9|8446.6|8436.6|8455.5|8445.5|8437.6|8427.6|531
1656514500000|2022-06-29 14:55:00|8447.1|8437.1|8433.9|8423.9|8448.9|8438.9|8433.4|8423.4|417
1656514800000|2022-06-29 15:00:00|8434.3|8424.3|8417.6|8407.6|8437.5|8427.5|8414.4|8404.4|445
1656515100000|2022-06-29 15:05:00|8417.1|8407.1|8426.6|8416.6|8428.9|8418.9|8410.6|8400.6|473
1656515400000|2022-06-29 15:10:00|8427.1|8417.1|8425.6|8415.6|8431.4|8421.4|8420.5|8410.5|422
1656515700000|2022-06-29 15:15:00|8425.9|8415.9|8413.1|8403.1|8429.9|8419.9|8412.8|8402.8|396
1656516000000|2022-06-29 15:20:00|8412.9|8402.9|8402.1|8392.1|8414.3|8404.3|8399.1|8389.1|411
1656516300000|2022-06-29 15:25:00|8403.4|8393.4|8406.4|8396.4|8412.4|8402.4|8400.4|8390.4|456
1656516600000|2022-06-29 15:30:00|8407|8397|8394.9|8384.9|8409.4|8399.4|8394.9|8384.9|474
1656516900000|2022-06-29 15:35:00|8394.6|8384.6|8399.8|8389.8|8404|8394|8394.6|8384.6|401
1656517200000|2022-06-29 15:40:00|8399|8389|8396.6|8386.6|8410.1|8400.1|8391.1|8381.1|364
1656517500000|2022-06-29 15:45:00|8396.4|8386.4|8408.9|8398.9|8411.3|8401.3|8396.4|8386.4|336
1656517800000|2022-06-29 15:50:00|8408.8|8398.8|8413.1|8403.1|8416.6|8406.6|8403.9|8393.9|375
1656518100000|2022-06-29 15:55:00|8413.5|8403.5|8426.3|8416.3|8427.9|8417.9|8413.5|8403.5|295
1656518400000|2022-06-29 16:00:00|8425.6|8415.6|8434.4|8424.4|8434.5|8424.5|8423.3|8413.3|344
1656518700000|2022-06-29 16:05:00|8434.9|8424.9|8427.3|8417.3|8438.1|8428.1|8426.8|8416.8|295
1656519000000|2022-06-29 16:10:00|8426.9|8416.9|8420.1|8410.1|8430.5|8420.5|8417.9|8407.9|295
1656519300000|2022-06-29 16:15:00|8419.9|8409.9|8413.9|8403.9|8421.8|8411.8|8411.5|8401.5|331
1656519600000|2022-06-29 16:20:00|8414.1|8404.1|8405.4|8395.4|8419.1|8409.1|8405.3|8395.3|255
1656519900000|2022-06-29 16:25:00|8405.3|8395.3|8399.6|8389.6|8405.4|8395.4|8399.5|8389.5|245
1656520200000|2022-06-29 16:30:00|8399.5|8389.5|8401.4|8391.4|8401.9|8391.9|8394.5|8384.5|308
1656520500000|2022-06-29 16:35:00|8401.5|8391.5|8411.6|8401.6|8413.5|8403.5|8400.3|8390.3|312
1656520800000|2022-06-29 16:40:00|8411.4|8401.4|8412.1|8402.1|8413.9|8403.9|8406.9|8396.9|255
1656521100000|2022-06-29 16:45:00|8411.9|8401.9|8402.4|8392.4|8412.9|8402.9|8398.8|8388.8|330
1656521400000|2022-06-29 16:50:00|8401.8|8391.8|8406|8396|8415|8405|8401.8|8391.8|304
1656521700000|2022-06-29 16:55:00|8405.9|8395.9|8410.4|8400.4|8414|8404|8402.3|8392.3|339
1656547200000|2022-06-30 00:00:00|8417.1|8397.1|8421.6|8401.6|8421.6|8401.6|8412.6|8392.6|108
1656547500000|2022-06-30 00:05:00|8421.9|8401.9|8419.4|8399.4|8428.6|8408.6|8419.4|8399.4|71
1656547800000|2022-06-30 00:10:00|8419.9|8399.9|8421.1|8401.1|8422.6|8402.6|8419.6|8399.6|56
1656548100000|2022-06-30 00:15:00|8420.6|8400.6|8422.6|8402.6|8425.1|8405.1|8420.1|8400.1|77
1656548400000|2022-06-30 00:20:00|8422.4|8402.4|8423.9|8403.9|8426.1|8406.1|8420.9|8400.9|99
1656548700000|2022-06-30 00:25:00|8424.1|8404.1|8423.4|8403.4|8427.6|8407.6|8422.4|8402.4|99
1656549000000|2022-06-30 00:30:00|8423.1|8403.1|8423.4|8403.4|8426.9|8406.9|8421.4|8401.4|95
1656549300000|2022-06-30 00:35:00|8426.1|8406.1|8441.1|8421.1|8448.1|8428.1|8426.1|8406.1|102
1656549600000|2022-06-30 00:40:00|8441.4|8421.4|8441.9|8421.9|8445.4|8425.4|8440.6|8420.6|90
1656549900000|2022-06-30 00:45:00|8441.6|8421.6|8440.1|8420.1|8442.9|8422.9|8439.4|8419.4|70
1656550200000|2022-06-30 00:50:00|8439.9|8419.9|8435.4|8415.4|8440.6|8420.6|8435.4|8415.4|102
1656550500000|2022-06-30 00:55:00|8435.6|8415.6|8440.9|8420.9|8442.1|8422.1|8435.4|8415.4|113
1656550800000|2022-06-30 01:00:00|8440.6|8420.6|8418.1|8398.1|8440.6|8420.6|8414.1|8394.1|335
1656551100000|2022-06-30 01:05:00|8418.4|8398.4|8411.1|8391.1|8419.9|8399.9|8409.4|8389.4|313
1656551400000|2022-06-30 01:10:00|8411.4|8391.4|8422.4|8402.4|8424.6|8404.6|8410.6|8390.6|236
1656551700000|2022-06-30 01:15:00|8420.9|8400.9|8422.6|8402.6|8423.6|8403.6|8414.9|8394.9|232
1656552000000|2022-06-30 01:20:00|8422.9|8402.9|8430.1|8410.1|8434.1|8414.1|8422.6|8402.6|222
1656552300000|2022-06-30 01:25:00|8430.4|8410.4|8424.1|8404.1|8437.9|8417.9|8424.1|8404.1|244
1656552600000|2022-06-30 01:30:00|8424.4|8404.4|8438.1|8418.1|8438.1|8418.1|8420.1|8400.1|282
1656552900000|2022-06-30 01:35:00|8438.6|8418.6|8440.4|8420.4|8449.1|8429.1|8436.1|8416.1|288
1656553200000|2022-06-30 01:40:00|8440.6|8420.6|8440.4|8420.4|8444.4|8424.4|8434.6|8414.6|261
1656553500000|2022-06-30 01:45:00|8440.6|8420.6|8437.1|8417.1|8441.1|8421.1|8431.4|8411.4|242
1656553800000|2022-06-30 01:50:00|8437.4|8417.4|8435.1|8415.1|8443.9|8423.9|8431.9|8411.9|276
1656554100000|2022-06-30 01:55:00|8435.4|8415.4|8425.4|8405.4|8437.6|8417.6|8423.4|8403.4|231
1656554400000|2022-06-30 02:00:00|8425.6|8405.6|8423.9|8403.9|8433.1|8413.1|8421.9|8401.9|236
1656554700000|2022-06-30 02:05:00|8423.6|8403.6|8418.4|8398.4|8424.1|8404.1|8411.4|8391.4|338
1656555000000|2022-06-30 02:10:00|8418.6|8398.6|8410.6|8390.6|8419.1|8399.1|8407.4|8387.4|294
1656555300000|2022-06-30 02:15:00|8410.4|8390.4|8413.9|8393.9|8414.6|8394.6|8406.6|8386.6|110
1656555600000|2022-06-30 02:20:00|8414.1|8394.1|8422.4|8402.4|8423.4|8403.4|8413.9|8393.9|148
1656555900000|2022-06-30 02:25:00|8422.1|8402.1|8428.9|8408.9|8432.1|8412.1|8419.1|8399.1|157
1656556200000|2022-06-30 02:30:00|8428.6|8408.6|8428.1|8408.1|8433.8|8413.8|8423.9|8403.9|190
1656556500000|2022-06-30 02:35:00|8427.9|8407.9|8435.9|8415.9|8437.9|8417.9|8427.6|8407.6|162
1656556800000|2022-06-30 02:40:00|8435.1|8415.1|8414.6|8394.6|8436.1|8416.1|8407.6|8387.6|224
1656557100000|2022-06-30 02:45:00|8414.9|8394.9|8403.6|8383.6|8418.9|8398.9|8403.6|8383.6|220
1656557400000|2022-06-30 02:50:00|8403.9|8383.9|8400.4|8380.4|8408.6|8388.6|8394.9|8374.9|227
1656557700000|2022-06-30 02:55:00|8400.6|8380.6|8402.4|8382.4|8406.4|8386.4|8397.9|8377.9|188
1656558000000|2022-06-30 03:00:00|8402.6|8382.6|8394.4|8374.4|8404.6|8384.6|8393.6|8373.6|198
1656558300000|2022-06-30 03:05:00|8394.6|8374.6|8391.1|8371.1|8394.6|8374.6|8382.4|8362.4|224
1656558600000|2022-06-30 03:10:00|8389.6|8369.6|8390.9|8370.9|8396.9|8376.9|8388.4|8368.4|160
1656558900000|2022-06-30 03:15:00|8390.6|8370.6|8387.1|8367.1|8402.4|8382.4|8386.1|8366.1|238
1656559200000|2022-06-30 03:20:00|8387.6|8367.6|8398.9|8378.9|8398.9|8378.9|8384.6|8364.6|246
1656559500000|2022-06-30 03:25:00|8399.4|8379.4|8408.6|8388.6|8408.6|8388.6|8398.1|8378.1|186
1656559800000|2022-06-30 03:30:00|8408.4|8388.4|8396.6|8376.6|8408.4|8388.4|8396.1|8376.1|100
1656560100000|2022-06-30 03:35:00|8397.1|8377.1|8393.6|8373.6|8399.1|8379.1|8391.9|8371.9|95
1656560400000|2022-06-30 03:40:00|8393.9|8373.9|8391.4|8371.4|8395.9|8375.9|8389.6|8369.6|63
1656560700000|2022-06-30 03:45:00|8391.1|8371.1|8386.1|8366.1|8391.6|8371.6|8383.1|8363.1|86
1656561000000|2022-06-30 03:50:00|8386.4|8366.4|8390.1|8370.1|8393.1|8373.1|8386.4|8366.4|68
1656561300000|2022-06-30 03:55:00|8390.4|8370.4|8385.1|8365.1|8392.6|8372.6|8383.9|8363.9|123
1656561600000|2022-06-30 04:00:00|8385.4|8365.4|8383.6|8363.6|8387.6|8367.6|8380.4|8360.4|87
1656561900000|2022-06-30 04:05:00|8383.9|8363.9|8386.4|8366.4|8388.4|8368.4|8383.1|8363.1|72
1656562200000|2022-06-30 04:10:00|8386.1|8366.1|8386.6|8366.6|8389.1|8369.1|8385.4|8365.4|67
1656562500000|2022-06-30 04:15:00|8386.9|8366.9|8388.6|8368.6|8389.6|8369.6|8386.6|8366.6|55
1656562800000|2022-06-30 04:20:00|8388.4|8368.4|8388.6|8368.6|8388.9|8368.9|8385.1|8365.1|37
1656563100000|2022-06-30 04:25:00|8387.9|8367.9|8385.6|8365.6|8388.4|8368.4|8385.4|8365.4|34
1656563400000|2022-06-30 04:30:00|8385.9|8365.9|8382.6|8362.6|8387.4|8367.4|8377.1|8357.1|63
1656563700000|2022-06-30 04:35:00|8382.9|8362.9|8381.6|8361.6|8383.6|8363.6|8379.4|8359.4|55
1656564000000|2022-06-30 04:40:00|8379.9|8359.9|8383.1|8363.1|8383.4|8363.4|8379.6|8359.6|48
1656564300000|2022-06-30 04:45:00|8383.4|8363.4|8376.6|8356.6|8384.1|8364.1|8375.6|8355.6|49
1656564600000|2022-06-30 04:50:00|8376.9|8356.9|8380.1|8360.1|8383.1|8363.1|8376.6|8356.6|67
1656564900000|2022-06-30 04:55:00|8380.4|8360.4|8382.6|8362.6|8382.6|8362.6|8379.9|8359.9|87
1656565200000|2022-06-30 05:00:00|8382.4|8362.4|8379.1|8359.1|8384.4|8364.4|8377.4|8357.4|135
1656565500000|2022-06-30 05:05:00|8378.6|8358.6|8383.6|8363.6|8384.1|8364.1|8373.1|8353.1|104
1656565800000|2022-06-30 05:10:00|8383.4|8363.4|8396.9|8376.9|8396.9|8376.9|8381.6|8361.6|150
1656566100000|2022-06-30 05:15:00|8396.1|8376.1|8397.9|8377.9|8406.6|8386.6|8395.1|8375.1|151
1656566400000|2022-06-30 05:20:00|8397.6|8377.6|8387.6|8367.6|8397.6|8377.6|8384.1|8364.1|137
1656566700000|2022-06-30 05:25:00|8387.4|8367.4|8385.9|8365.9|8389.4|8369.4|8370.9|8350.9|249
1656567000000|2022-06-30 05:30:00|8386.4|8366.4|8373.9|8353.9|8390.9|8370.9|8367.1|8347.1|278
1656567300000|2022-06-30 05:35:00|8374.1|8354.1|8383.6|8363.6|8387.1|8367.1|8371.4|8351.4|272
1656567600000|2022-06-30 05:40:00|8383.4|8363.4|8392.4|8372.4|8394.4|8374.4|8382.9|8362.9|287
1656567900000|2022-06-30 05:45:00|8392.1|8372.1|8387.9|8367.9|8402.1|8382.1|8386.9|8366.9|288
1656568200000|2022-06-30 05:50:00|8387.4|8367.4|8402.4|8382.4|8409.9|8389.9|8385.6|8365.6|291
1656568500000|2022-06-30 05:55:00|8402.6|8382.6|8408.9|8388.9|8414.9|8394.9|8398.1|8378.1|316
1656568800000|2022-06-30 06:00:00|8411.4|8391.4|8418.4|8398.4|8426.9|8406.9|8409.9|8389.9|354
1656569100000|2022-06-30 06:05:00|8418.6|8398.6|8419.1|8399.1|8424.6|8404.6|8410.4|8390.4|301
1656569400000|2022-06-30 06:10:00|8418.9|8398.9|8442.4|8422.4|8442.4|8422.4|8418.1|8398.1|286
1656569700000|2022-06-30 06:15:00|8442.6|8422.6|8437.1|8417.1|8446.6|8426.6|8434.6|8414.6|208
1656570000000|2022-06-30 06:20:00|8437.4|8417.4|8436.1|8416.1|8437.6|8417.6|8426.9|8406.9|190
1656570300000|2022-06-30 06:25:00|8435.9|8415.9|8435.9|8415.9|8440.6|8420.6|8434.9|8414.9|237
1656570600000|2022-06-30 06:30:00|8436.4|8416.4|8419.1|8399.1|8436.9|8416.9|8416.4|8396.4|294
1656570900000|2022-06-30 06:35:00|8418.9|8398.9|8418.1|8398.1|8421.1|8401.1|8400.1|8380.1|269
1656571200000|2022-06-30 06:40:00|8418.4|8398.4|8415.4|8395.4|8422.6|8402.6|8411.6|8391.6|237
1656571500000|2022-06-30 06:45:00|8415.1|8395.1|8424.1|8404.1|8426.9|8406.9|8415.1|8395.1|289
1656571800000|2022-06-30 06:50:00|8424.6|8404.6|8397.1|8377.1|8424.6|8404.6|8394.6|8374.6|288
1656572100000|2022-06-30 06:55:00|8397.4|8377.4|8381.3|8371.3|8403.1|8388.1|8380.6|8370.6|354
1656572400000|2022-06-30 07:00:00|8381.4|8371.4|8350.9|8340.9|8383|8373|8341.8|8331.8|379
1656572700000|2022-06-30 07:05:00|8351.6|8341.6|8350.1|8340.1|8358.3|8348.3|8330.6|8320.6|348
1656573000000|2022-06-30 07:10:00|8349.9|8339.9|8339.9|8329.9|8350.1|8340.1|8338.8|8328.8|365
1656573300000|2022-06-30 07:15:00|8339.1|8329.1|8328.5|8318.5|8339.4|8329.4|8323.5|8313.5|348
1656573600000|2022-06-30 07:20:00|8328.1|8318.1|8340.1|8330.1|8340.9|8330.9|8323.1|8313.1|304
1656573900000|2022-06-30 07:25:00|8340.4|8330.4|8337.1|8327.1|8348.6|8338.6|8334.4|8324.4|291
1656574200000|2022-06-30 07:30:00|8337.5|8327.5|8354.9|8344.9|8357.8|8347.8|8337.5|8327.5|265
1656574500000|2022-06-30 07:35:00|8355.1|8345.1|8344.3|8334.3|8359.1|8349.1|8341|8331|195
1656574800000|2022-06-30 07:40:00|8343.5|8333.5|8339.5|8329.5|8347.4|8337.4|8331.9|8321.9|241
1656575100000|2022-06-30 07:45:00|8339.6|8329.6|8350.3|8340.3|8350.8|8340.8|8334|8324|245
1656575400000|2022-06-30 07:50:00|8350|8340|8355.4|8345.4|8366|8356|8348.8|8338.8|205
1656575700000|2022-06-30 07:55:00|8355.3|8345.3|8344.6|8334.6|8356.6|8346.6|8340.6|8330.6|314
1656576000000|2022-06-30 08:00:00|8344.4|8334.4|8340.3|8330.3|8348.5|8338.5|8336.8|8326.8|183
1656576300000|2022-06-30 08:05:00|8340.6|8330.6|8349.3|8339.3|8358.3|8348.3|8340.6|8330.6|251
1656576600000|2022-06-30 08:10:00|8349.5|8339.5|8351|8341|8353.8|8343.8|8345.1|8335.1|242
1656576900000|2022-06-30 08:15:00|8351.3|8341.3|8341.9|8331.9|8353.5|8343.5|8340.5|8330.5|164
1656577200000|2022-06-30 08:20:00|8341.6|8331.6|8331.8|8321.8|8344.8|8334.8|8331.6|8321.6|173
1656577500000|2022-06-30 08:25:00|8331.9|8321.9|8328.1|8318.1|8333.6|8323.6|8321.4|8311.4|168
1656577800000|2022-06-30 08:30:00|8328|8318|8334.5|8324.5|8338.5|8328.5|8324.6|8314.6|254
1656578100000|2022-06-30 08:35:00|8334.8|8324.8|8328.6|8318.6|8336.4|8326.4|8321.3|8311.3|350
1656578400000|2022-06-30 08:40:00|8328.4|8318.4|8326|8316|8329.5|8319.5|8321.4|8311.4|267
1656578700000|2022-06-30 08:45:00|8325.8|8315.8|8334.6|8324.6|8343.5|8333.5|8324.8|8314.8|242
1656579000000|2022-06-30 08:50:00|8335.8|8325.8|8333.6|8323.6|8341.4|8331.4|8332.5|8322.5|221
1656579300000|2022-06-30 08:55:00|8333.5|8323.5|8335.5|8325.5|8335.5|8325.5|8324.4|8314.4|143
1656579600000|2022-06-30 09:00:00|8335.6|8325.6|8327|8317|8341.4|8331.4|8325.8|8315.8|184
1656579900000|2022-06-30 09:05:00|8327.3|8317.3|8321.4|8311.4|8335|8325|8320.9|8310.9|133
1656580200000|2022-06-30 09:10:00|8321.5|8311.5|8307.6|8297.6|8321.5|8311.5|8301.1|8291.1|193
1656580500000|2022-06-30 09:15:00|8307.5|8297.5|8309.8|8299.8|8312|8302|8302.6|8292.6|219
1656580800000|2022-06-30 09:20:00|8309.6|8299.6|8312.3|8302.3|8314.8|8304.8|8307.6|8297.6|142
1656581100000|2022-06-30 09:25:00|8312|8302|8308.3|8298.3|8313.5|8303.5|8304|8294|192
1656581400000|2022-06-30 09:30:00|8308.4|8298.4|8316.8|8306.8|8316.8|8306.8|8304.3|8294.3|225
1656581700000|2022-06-30 09:35:00|8316.6|8306.6|8311.3|8301.3|8319.3|8309.3|8309.8|8299.8|157
1656582000000|2022-06-30 09:40:00|8311.1|8301.1|8318|8308|8318.3|8308.3|8306.4|8296.4|184
1656582300000|2022-06-30 09:45:00|8317.6|8307.6|8300.3|8290.3|8318.6|8308.6|8297.6|8287.6|131
1656582600000|2022-06-30 09:50:00|8300.4|8290.4|8298|8288|8301.9|8291.9|8287.8|8277.8|224
1656582900000|2022-06-30 09:55:00|8298.3|8288.3|8307.3|8297.3|8308.3|8298.3|8294.4|8284.4|204
1656583200000|2022-06-30 10:00:00|8306.5|8296.5|8298.4|8288.4|8306.5|8296.5|8295.6|8285.6|179
1656583500000|2022-06-30 10:05:00|8299.9|8289.9|8298.5|8288.5|8301.6|8291.6|8295.6|8285.6|216
1656583800000|2022-06-30 10:10:00|8298.6|8288.6|8298.1|8288.1|8303|8293|8298.1|8288.1|111
1656584100000|2022-06-30 10:15:00|8297.9|8287.9|8301|8291|8308|8298|8297.9|8287.9|148
1656584400000|2022-06-30 10:20:00|8300.8|8290.8|8290.5|8280.5|8301.5|8291.5|8288.6|8278.6|170
1656584700000|2022-06-30 10:25:00|8290.6|8280.6|8300.6|8290.6|8309.3|8299.3|8289.8|8279.8|180
1656585000000|2022-06-30 10:30:00|8301.3|8291.3|8303.3|8293.3|8307|8297|8297.8|8287.8|139
1656585300000|2022-06-30 10:35:00|8303.1|8293.1|8306.8|8296.8|8308.1|8298.1|8301.4|8291.4|100
1656585600000|2022-06-30 10:40:00|8307|8297|8310.6|8300.6|8312.3|8302.3|8307|8297|138
1656585900000|2022-06-30 10:45:00|8310.9|8300.9|8308.3|8298.3|8312.3|8302.3|8306.6|8296.6|152
1656586200000|2022-06-30 10:50:00|8308.1|8298.1|8310.3|8300.3|8310.9|8300.9|8305.6|8295.6|163
1656586500000|2022-06-30 10:55:00|8310.1|8300.1|8301.4|8291.4|8310.9|8300.9|8300.1|8290.1|151
1656586800000|2022-06-30 11:00:00|8302.1|8292.1|8292.5|8282.5|8302.1|8292.1|8290.8|8280.8|147
1656587100000|2022-06-30 11:05:00|8292.6|8282.6|8306.5|8296.5|8306.9|8296.9|8292.6|8282.6|193
1656587400000|2022-06-30 11:10:00|8306.9|8296.9|8307.4|8297.4|8311.1|8301.1|8299.1|8289.1|170
1656587700000|2022-06-30 11:15:00|8307.9|8297.9|8303.8|8293.8|8311.1|8301.1|8298.5|8288.5|165
1656588000000|2022-06-30 11:20:00|8304|8294|8297.5|8287.5|8305.5|8295.5|8292.6|8282.6|183
1656588300000|2022-06-30 11:25:00|8297.8|8287.8|8280|8270|8298.5|8288.5|8275.9|8265.9|226
1656588600000|2022-06-30 11:30:00|8279.4|8269.4|8264.8|8254.8|8286.6|8276.6|8263.6|8253.6|287
1656588900000|2022-06-30 11:35:00|8263.9|8253.9|8243.5|8233.5|8265.4|8255.4|8239.4|8229.4|381
1656589200000|2022-06-30 11:40:00|8243.6|8233.6|8239.1|8229.1|8246.8|8233.9|8236.4|8226.4|290
1656589500000|2022-06-30 11:45:00|8238.8|8228.8|8243.8|8233.8|8247.1|8237.1|8231|8221|308
1656589800000|2022-06-30 11:50:00|8243.5|8233.5|8256|8246|8258.3|8248.3|8243.5|8233.5|306
1656590100000|2022-06-30 11:55:00|8255.9|8245.9|8254.8|8244.8|8261.8|8251.8|8250.4|8240.4|266
1656590400000|2022-06-30 12:00:00|8255.1|8245.1|8256.3|8246.3|8267.5|8257.3|8254.9|8244.9|340
1656590700000|2022-06-30 12:05:00|8256.1|8246.1|8254.8|8244.8|8260.3|8249.3|8251.4|8240.3|312
1656591000000|2022-06-30 12:10:00|8253.9|8243.9|8253.4|8243.4|8254|8244|8247.5|8237.5|238
1656591300000|2022-06-30 12:15:00|8253.3|8243.3|8246.5|8236.5|8256.5|8246.5|8242|8230.3|190
1656591600000|2022-06-30 12:20:00|8247.1|8237.1|8236.9|8226.9|8249.1|8239.1|8235.9|8225.9|288
1656591900000|2022-06-30 12:25:00|8237.6|8227.6|8232.6|8222.6|8239.9|8229.9|8230.4|8220.4|266
1656592200000|2022-06-30 12:30:00|8233.3|8223.3|8257.5|8247.5|8257.5|8247.5|8232.1|8222.1|511
1656592500000|2022-06-30 12:35:00|8257.4|8247.4|8252.1|8242.1|8259.9|8249.9|8247.8|8237.8|408
1656592800000|2022-06-30 12:40:00|8252|8242|8262.8|8252.8|8268.6|8258.6|8242.4|8232.4|415
1656593100000|2022-06-30 12:45:00|8261.3|8251.3|8270.9|8260.9|8272.9|8262.9|8261.3|8251.3|327
1656593400000|2022-06-30 12:50:00|8270.8|8260.8|8274.6|8264.6|8276|8266|8268.9|8258.9|300
1656593700000|2022-06-30 12:55:00|8274.4|8264.4|8260.9|8250.9|8277|8267|8259.6|8249.6|411
1656594000000|2022-06-30 13:00:00|8261.1|8251.1|8278.9|8268.9|8287.5|8277.5|8261|8251|732
1656594300000|2022-06-30 13:05:00|8279.1|8269.1|8274.4|8264.4|8280.6|8270.6|8252.8|8242.8|653
1656594600000|2022-06-30 13:10:00|8273.9|8263.9|8284.3|8274.3|8285.1|8275.1|8271.1|8261.1|471
1656594900000|2022-06-30 13:15:00|8283.9|8273.9|8294.1|8284.1|8298.5|8288.5|8272.9|8259|442
1656595200000|2022-06-30 13:20:00|8294.3|8284.3|8284.1|8274.1|8297.4|8287.4|8281.5|8269.4|474
1656595500000|2022-06-30 13:25:00|8284.3|8274.3|8278.3|8268.3|8287.3|8277.3|8274.4|8264.4|443
1656595800000|2022-06-30 13:30:00|8278.5|8268.5|8284|8274|8288.5|8278.5|8270.9|8260.9|620
1656596100000|2022-06-30 13:35:00|8284.1|8274.1|8272.8|8262.8|8287.1|8277.1|8271|8261|477
1656596400000|2022-06-30 13:40:00|8273|8263|8269.8|8259.8|8278.3|8268.3|8267.3|8257.3|544
1656596700000|2022-06-30 13:45:00|8269.6|8259.6|8277.4|8267.4|8279.3|8269.3|8263.5|8253.5|584
1656597000000|2022-06-30 13:50:00|8277.1|8267.1|8274.9|8264.9|8279.3|8269.3|8270.6|8260.6|519
1656597300000|2022-06-30 13:55:00|8274.6|8264.6|8259.9|8249.9|8274.6|8264.6|8257.6|8247.6|390
1656597600000|2022-06-30 14:00:00|8258.9|8248.9|8283|8273|8289.8|8279.8|8254.9|8244.9|357
1656597900000|2022-06-30 14:05:00|8282.6|8272.6|8302.4|8292.4|8302.4|8292.4|8281|8271|86
1656598200000|2022-06-30 14:10:00|8302.6|8292.6|8300.4|8290.4|8306.8|8296.8|8292.1|8282.1|321
1656598500000|2022-06-30 14:15:00|8301|8291|8288.3|8278.3|8301|8291|8288.3|8278.3|89
1656598800000|2022-06-30 14:20:00|8287.9|8277.9|8287.6|8277.6|8292.4|8282.4|8280.5|8270.5|341
1656599100000|2022-06-30 14:25:00|8287.3|8277.3|8282.9|8272.9|8294.5|8284.5|8280.5|8270.5|356
1656599400000|2022-06-30 14:30:00|8283.1|8273.1|8286.3|8276.3|8294.9|8284.9|8280.6|8270.6|351
1656599700000|2022-06-30 14:35:00|8286.5|8276.5|8267.3|8257.3|8288|8278|8267.3|8257.3|455
1656600000000|2022-06-30 14:40:00|8267.6|8257.6|8258.5|8248.5|8274.1|8264.1|8257.3|8247.3|469
1656600300000|2022-06-30 14:45:00|8258.4|8248.4|8242.6|8232.6|8258.9|8248.9|8232.9|8222.9|556
1656600600000|2022-06-30 14:50:00|8242.8|8232.8|8249.6|8239.6|8262.1|8252.1|8238.8|8228.8|541
1656600900000|2022-06-30 14:55:00|8249.8|8239.8|8249.3|8239.3|8272.1|8262.1|8247.8|8237.8|491
1656601200000|2022-06-30 15:00:00|8249|8239|8237.9|8227.9|8255.3|8245.3|8227.4|8217.4|411
1656601500000|2022-06-30 15:05:00|8237.6|8227.6|8228.4|8218.4|8239.4|8229.4|8226.1|8214|317
1656601800000|2022-06-30 15:10:00|8225.6|8215.6|8241.1|8231.1|8244.1|8234.1|8223.9|8213.9|281
1656602100000|2022-06-30 15:15:00|8240.6|8230.6|8251.6|8241.6|8257|8247|8239.6|8229.6|314
1656602400000|2022-06-30 15:20:00|8251.4|8241.4|8262.5|8252.5|8268.4|8258.4|8244|8231.3|358
1656602700000|2022-06-30 15:25:00|8262.9|8252.9|8269|8259|8277.3|8267.3|8259.4|8249.4|436
1656603000000|2022-06-30 15:30:00|8269.1|8259.1|8273.3|8263.3|8274.4|8264.4|8262.6|8252.6|467
1656603300000|2022-06-30 15:35:00|8273|8263|8269.3|8259.3|8277.9|8267.9|8264.9|8254.9|416
1656603600000|2022-06-30 15:40:00|8269.5|8259.5|8270|8260|8270.6|8260.6|8261.4|8251.4|461
1656603900000|2022-06-30 15:45:00|8271.9|8261.9|8262.9|8252.9|8272|8262|8257.9|8247.9|457
1656604200000|2022-06-30 15:50:00|8263.1|8253.1|8269|8259|8269.1|8259.1|8261.9|8251.9|440
1656604500000|2022-06-30 15:55:00|8266.4|8256.4|8272|8262|8272|8262|8262.5|8252.5|368
1656604800000|2022-06-30 16:00:00|8272.1|8262.1|8273.6|8263.6|8275.5|8265.5|8264.1|8254.1|327
1656605100000|2022-06-30 16:05:00|8274.4|8264.4|8267.9|8257.9|8276.5|8266.5|8264.6|8254.6|280
1656605400000|2022-06-30 16:10:00|8266.6|8256.6|8274.8|8264.8|8275.3|8265.3|8265.6|8255.6|268
1656605700000|2022-06-30 16:15:00|8274.9|8264.9|8281.4|8271.4|8281.4|8271.4|8266.6|8256.6|214
1656606000000|2022-06-30 16:20:00|8281.1|8271.1|8291.8|8281.8|8296.3|8286.3|8280.9|8270.9|332
1656606300000|2022-06-30 16:25:00|8291.1|8281.1|8298|8288|8299.3|8289.3|8287.8|8277.8|307
1656606600000|2022-06-30 16:30:00|8298.3|8288.3|8294.1|8284.1|8299.4|8289.4|8291.3|8281.3|388
1656606900000|2022-06-30 16:35:00|8294.3|8284.3|8273.1|8263.1|8297.6|8287.6|8271|8261|353
1656607200000|2022-06-30 16:40:00|8273.4|8263.4|8266.3|8256.3|8274.3|8264.3|8266.3|8256.3|260
1656607500000|2022-06-30 16:45:00|8266.8|8256.8|8268.8|8258.8|8276.1|8266.1|8266.8|8256.8|306
1656607800000|2022-06-30 16:50:00|8268.3|8258.3|8279.3|8269.3|8279.9|8269.9|8267.9|8257.9|262
1656608100000|2022-06-30 16:55:00|8280|8270|8270.4|8260.4|8281.5|8271.5|8263.8|8253.8|339
1656633600000|2022-07-01 00:00:00|8247.9|8227.9|8245.6|8225.6|8255.4|8235.4|8239.8|8219.8|180
1656633900000|2022-07-01 00:05:00|8245.9|8225.9|8239.9|8219.9|8248.9|8228.9|8235.9|8215.9|202
1656634200000|2022-07-01 00:10:00|8240.1|8220.1|8244.9|8224.9|8244.9|8224.9|8236.9|8216.9|155
1656634500000|2022-07-01 00:15:00|8244.4|8224.4|8254.9|8234.9|8254.9|8234.9|8244.4|8224.4|149
1656634800000|2022-07-01 00:20:00|8255.4|8235.4|8244.1|8224.1|8259.8|8239.8|8242.6|8222.6|131
1656635100000|2022-07-01 00:25:00|8243.9|8223.9|8249.6|8229.6|8252.6|8232.6|8237.1|8217.1|185
1656635400000|2022-07-01 00:30:00|8250.6|8230.6|8249.6|8229.6|8250.9|8230.9|8242.1|8222.1|178
1656635700000|2022-07-01 00:35:00|8249.4|8229.4|8242.6|8222.6|8250.4|8230.4|8242.1|8222.1|170
1656636000000|2022-07-01 00:40:00|8242.4|8222.4|8246.9|8226.9|8251.6|8231.6|8241.4|8221.4|179
1656636300000|2022-07-01 00:45:00|8245.6|8225.6|8255.4|8235.4|8259.9|8239.9|8245.1|8225.1|208
1656636600000|2022-07-01 00:50:00|8255.6|8235.6|8252.4|8232.4|8256.1|8236.1|8250.1|8230.1|147
1656636900000|2022-07-01 00:55:00|8253.1|8233.1|8248.9|8228.9|8253.6|8233.6|8246.1|8226.1|149
1656637200000|2022-07-01 01:00:00|8249.1|8229.1|8244.9|8224.9|8265.9|8245.9|8237.1|8217.1|490
1656637500000|2022-07-01 01:05:00|8244.6|8224.6|8244.1|8224.1|8261.6|8241.6|8242.9|8222.9|338
1656637800000|2022-07-01 01:10:00|8243.9|8223.9|8221.6|8201.6|8247.1|8227.1|8197.1|8177.1|437
1656638100000|2022-07-01 01:15:00|8224.4|8204.4|8219.1|8199.1|8235.6|8215.6|8211.6|8191.6|397
1656638400000|2022-07-01 01:20:00|8218.9|8198.9|8199.4|8179.4|8218.9|8198.9|8193.1|8173.1|377
1656638700000|2022-07-01 01:25:00|8199.6|8179.6|8193.9|8173.9|8208.6|8188.6|8191.6|8171.6|315
1656639000000|2022-07-01 01:30:00|8193.6|8173.6|8188.1|8168.1|8193.6|8173.6|8168.6|8148.6|443
1656639300000|2022-07-01 01:35:00|8187.9|8167.9|8201.9|8181.9|8205.6|8185.6|8171.1|8151.1|404
1656639600000|2022-07-01 01:40:00|8202.1|8182.1|8196.6|8176.6|8206.6|8186.6|8190.1|8170.1|315
1656639900000|2022-07-01 01:45:00|8196.9|8176.9|8219.6|8199.6|8221.6|8201.6|8196.9|8176.9|305
1656640200000|2022-07-01 01:50:00|8219.4|8199.4|8211.9|8191.9|8219.6|8199.6|8209.1|8189.1|251
1656640500000|2022-07-01 01:55:00|8211.6|8191.6|8193.6|8173.6|8212.9|8192.9|8191.6|8171.6|253
1656640800000|2022-07-01 02:00:00|8193.1|8173.1|8219.4|8199.4|8220|8200|8186.4|8166.4|300
1656641100000|2022-07-01 02:05:00|8219.1|8199.1|8219.6|8199.6|8236.4|8216.4|8215.9|8195.9|329
1656641400000|2022-07-01 02:10:00|8220.1|8200.1|8239.4|8219.4|8245.1|8225.1|8220.1|8200.1|425
1656641700000|2022-07-01 02:15:00|8239.1|8219.1|8233.6|8213.6|8239.1|8219.1|8227.4|8207.4|87
1656642000000|2022-07-01 02:20:00|8233.1|8213.1|8227.1|8207.1|8233.4|8213.4|8222.4|8202.4|133
1656642300000|2022-07-01 02:25:00|8226.9|8206.9|8227.6|8207.6|8230.9|8210.9|8223.1|8203.1|134
1656642600000|2022-07-01 02:30:00|8228.1|8208.1|8238.9|8218.9|8246.1|8226.1|8228.1|8208.1|451
1656642900000|2022-07-01 02:35:00|8239.1|8219.1|8236.9|8216.9|8242.9|8222.9|8234.9|8214.9|325
1656643200000|2022-07-01 02:40:00|8236.6|8216.6|8237.6|8217.6|8243.1|8223.1|8235.9|8215.9|241
1656643500000|2022-07-01 02:45:00|8237.4|8217.4|8227.4|8207.4|8242.9|8222.9|8227.4|8207.4|244
1656643800000|2022-07-01 02:50:00|8227.9|8207.9|8213.9|8193.9|8228.4|8208.4|8213.4|8193.4|277
1656644100000|2022-07-01 02:55:00|8213.6|8193.6|8221.9|8201.9|8221.9|8201.9|8208.4|8188.4|285
1656644400000|2022-07-01 03:00:00|8222.4|8202.4|8219.6|8199.6|8227.9|8207.9|8214.4|8194.4|167
1656644700000|2022-07-01 03:05:00|8219.1|8199.1|8204.4|8184.4|8220.9|8200.9|8199.6|8179.6|176
1656645000000|2022-07-01 03:10:00|8204.1|8184.1|8196.1|8176.1|8204.4|8184.4|8187.9|8167.9|282
1656645300000|2022-07-01 03:15:00|8196.6|8176.6|8188.1|8168.1|8207.4|8187.4|8187.9|8167.9|306
1656645600000|2022-07-01 03:20:00|8188.9|8168.9|8186.1|8166.1|8196.6|8176.6|8180.4|8160.4|284
1656645900000|2022-07-01 03:25:00|8186.4|8166.4|8177.6|8157.6|8189.6|8169.6|8173.6|8153.6|361
1656646200000|2022-07-01 03:30:00|8177.4|8157.4|8166.4|8146.4|8179.4|8159.4|8165.9|8145.9|224
1656646500000|2022-07-01 03:35:00|8166.1|8146.1|8166.1|8146.1|8170.9|8150.9|8163.9|8143.9|196
1656646800000|2022-07-01 03:40:00|8165.9|8145.9|8166.4|8146.4|8168.6|8148.6|8163.6|8143.6|240
1656647100000|2022-07-01 03:45:00|8166.1|8146.1|8151.6|8131.6|8167.1|8147.1|8150.4|8130.4|231
1656647400000|2022-07-01 03:50:00|8151.1|8131.1|8140.9|8120.9|8151.9|8131.9|8134.6|8114.6|275
1656647700000|2022-07-01 03:55:00|8140.6|8120.6|8135.6|8115.6|8143.9|8123.9|8135.4|8115.4|193
1656648000000|2022-07-01 04:00:00|8135.9|8115.9|8122.6|8102.6|8137.6|8117.6|8120.6|8100.6|202
1656648300000|2022-07-01 04:05:00|8122.9|8102.9|8117.4|8097.4|8125.1|8105.1|8113.9|8093.9|164
1656648600000|2022-07-01 04:10:00|8117.1|8097.1|8112.9|8092.9|8120.6|8100.6|8111.4|8091.4|314
1656648900000|2022-07-01 04:15:00|8112.6|8092.6|8104.4|8084.4|8114.1|8094.1|8098.9|8078.9|276
1656649200000|2022-07-01 04:20:00|8104.9|8084.9|8091.4|8071.4|8107.1|8087.1|8089.9|8069.9|319
1656649500000|2022-07-01 04:25:00|8091.9|8071.9|8090.9|8070.9|8095.9|8075.9|8085.9|8065.9|172
1656649800000|2022-07-01 04:30:00|8090.4|8070.4|8102.1|8082.1|8106.9|8086.9|8089.9|8069.9|212
1656650100000|2022-07-01 04:35:00|8101.6|8081.6|8104.4|8084.4|8106.4|8086.4|8100.1|8080.1|180
1656650400000|2022-07-01 04:40:00|8103.1|8083.1|8098.9|8078.9|8103.9|8083.9|8096.9|8076.9|191
1656650700000|2022-07-01 04:45:00|8098.6|8078.6|8094.1|8074.1|8099.9|8079.9|8092.6|8072.6|161
1656651000000|2022-07-01 04:50:00|8093.9|8073.9|8086.4|8066.4|8095.4|8075.4|8086.1|8066.1|167
1656651300000|2022-07-01 04:55:00|8086.6|8066.6|8090.6|8070.6|8091.1|8071.1|8086.4|8066.4|165
1656651600000|2022-07-01 05:00:00|8090.4|8070.4|8084.9|8064.9|8090.6|8070.6|8084.6|8064.6|200
1656651900000|2022-07-01 05:05:00|8084.6|8064.6|8090.6|8070.6|8093.1|8073.1|8083.4|8063.4|149
1656652200000|2022-07-01 05:10:00|8089.9|8069.9|8088.4|8068.4|8094.9|8074.9|8086.6|8066.6|103
1656652500000|2022-07-01 05:15:00|8088.1|8068.1|8093.1|8073.1|8093.1|8073.1|8082.9|8062.9|159
1656652800000|2022-07-01 05:20:00|8092.9|8072.9|8092.4|8072.4|8094.4|8074.4|8089.6|8069.6|141
1656653100000|2022-07-01 05:25:00|8092.1|8072.1|8100.9|8080.9|8103.1|8083.1|8091.4|8071.4|179
1656653400000|2022-07-01 05:30:00|8101.1|8081.1|8098.9|8078.9|8120.1|8100.1|8085.4|8065.4|621
1656653700000|2022-07-01 05:35:00|8098.6|8078.6|8083.4|8063.4|8108.4|8088.4|8082.6|8062.6|428
1656654000000|2022-07-01 05:40:00|8083.1|8063.1|8090.6|8070.6|8101.6|8081.6|8080.4|8060.4|382
1656654300000|2022-07-01 05:45:00|8090.1|8070.1|8076.4|8056.4|8093.9|8073.9|8075.9|8055.9|332
1656654600000|2022-07-01 05:50:00|8076.1|8056.1|8066.9|8046.9|8080.1|8060.1|8065.9|8045.9|435
1656654900000|2022-07-01 05:55:00|8066.4|8046.4|8044.1|8024.1|8074.1|8054.1|8040.4|8020.4|552
1656655200000|2022-07-01 06:00:00|8043.6|8023.6|8076.4|8056.4|8086.1|8066.1|8042.6|8022.6|551
1656655500000|2022-07-01 06:05:00|8074.4|8054.4|8081.9|8061.9|8081.9|8061.9|8060.4|8040.4|409
1656655800000|2022-07-01 06:10:00|8082.4|8062.4|8095.4|8075.4|8110.9|8090.9|8079.4|8059.4|504
1656656100000|2022-07-01 06:15:00|8095.9|8075.9|8099.4|8079.4|8107.9|8087.9|8085.1|8065.1|407
1656656400000|2022-07-01 06:20:00|8099.1|8079.1|8096.6|8076.6|8101.6|8081.6|8092.4|8072.4|306
1656656700000|2022-07-01 06:25:00|8097.4|8077.4|8105.9|8085.9|8106.1|8086.1|8083.9|8063.9|323
1656657000000|2022-07-01 06:30:00|8106.1|8086.1|8105.6|8085.6|8112.9|8092.9|8100.6|8080.6|306
1656657300000|2022-07-01 06:35:00|8105.9|8085.9|8087.4|8067.4|8106.1|8086.1|8085.6|8065.6|348
1656657600000|2022-07-01 06:40:00|8086.9|8066.9|8080.6|8060.6|8088.6|8068.6|8074.1|8054.1|425
1656657900000|2022-07-01 06:45:00|8080.9|8060.9|8086.1|8066.1|8095.9|8075.9|8079.4|8059.4|317
1656658200000|2022-07-01 06:50:00|8086.4|8066.4|8082.4|8062.4|8090.9|8070.9|8073.6|8053.6|330
1656658500000|2022-07-01 06:55:00|8082.1|8062.1|8065.3|8055.3|8084.9|8069.8|8057.1|8047.1|442
1656658800000|2022-07-01 07:00:00|8064.9|8054.9|8038.3|8028.3|8070.5|8060.5|8037.6|8027.6|328
1656659100000|2022-07-01 07:05:00|8038.6|8028.6|8040.8|8030.8|8051|8041|8032.1|8022.1|397
1656659400000|2022-07-01 07:10:00|8041.3|8031.3|8031.4|8021.4|8043.6|8033.6|8027.8|8017.8|342
1656659700000|2022-07-01 07:15:00|8031.5|8021.5|8051.3|8041.3|8052|8042|8028.1|8018.1|344
1656660000000|2022-07-01 07:20:00|8050.8|8040.8|8054.1|8044.1|8065|8055|8037.6|8027.6|326
1656660300000|2022-07-01 07:25:00|8054|8044|8057|8047|8057.6|8047.6|8042.6|8032.6|302
1656660600000|2022-07-01 07:30:00|8056.8|8046.8|8055.3|8045.3|8061.5|8051.5|8045.6|8035.3|306
1656660900000|2022-07-01 07:35:00|8054.4|8044.4|8038.6|8028.6|8057.3|8047.3|8038.1|8028.1|255
1656661200000|2022-07-01 07:40:00|8038.8|8028.8|8017.1|8007.1|8038.8|8028.8|8013.8|8003.8|311
1656661500000|2022-07-01 07:45:00|8016.4|8006.4|8010.8|8000.8|8023.3|8013.3|8009.1|7999.1|320
1656661800000|2022-07-01 07:50:00|8011|8001|7993.6|7983.6|8021.5|8011.5|7988|7978|340
1656662100000|2022-07-01 07:55:00|7993.4|7983.4|7981.3|7971.3|7999.5|7987.6|7977.3|7967.3|363
1656662400000|2022-07-01 08:00:00|7981.6|7971.6|8003.4|7993.4|8003.4|7993.4|7980.8|7970.8|338
1656662700000|2022-07-01 08:05:00|8003.6|7993.6|7989|7979|8007.8|7997.8|7982.3|7972.3|217
1656663000000|2022-07-01 08:10:00|7989.6|7979.6|7994.1|7984.1|7994.4|7984.4|7979.1|7969.1|215
1656663300000|2022-07-01 08:15:00|7994.4|7984.4|7988.4|7978.4|7999.4|7989.4|7985.6|7975.6|274
1656663600000|2022-07-01 08:20:00|7988.3|7978.3|7987.6|7977.6|7998.5|7988.5|7981|7971|320
1656663900000|2022-07-01 08:25:00|7987.5|7977.5|7974|7964|7992.8|7982.8|7970.9|7960.9|253
1656664200000|2022-07-01 08:30:00|7973.8|7963.8|7968.5|7958.5|7974.5|7964.5|7962.1|7952.1|269
1656664500000|2022-07-01 08:35:00|7968.6|7958.6|7974.1|7964.1|7974.1|7964.1|7963|7953|260
1656664800000|2022-07-01 08:40:00|7974.3|7964.3|7997.1|7987.1|8002.1|7992.1|7974|7964|284
1656665100000|2022-07-01 08:45:00|7997.4|7987.4|8027|8017|8027.1|8017.1|7997.4|7987.4|307
1656665400000|2022-07-01 08:50:00|8027.1|8017.1|8015.1|8005.1|8028.6|8018.6|8010.1|8000.1|250
1656665700000|2022-07-01 08:55:00|8015|8005|8024.8|8014.8|8027.4|8017.4|8013.6|8003.6|258
1656666000000|2022-07-01 09:00:00|8024.4|8014.4|8015.8|8005.8|8026.4|8016.4|8012.4|8002.4|315
1656666300000|2022-07-01 09:05:00|8015.5|8005.5|8056.9|8046.9|8058.9|8048.9|8014.1|8004.1|279
1656666600000|2022-07-01 09:10:00|8056.8|8046.8|8045.9|8035.9|8056.8|8046.8|8037.4|8026.1|332
1656666900000|2022-07-01 09:15:00|8046|8036|8047|8037|8052.9|8042.9|8039.1|8029.1|313
1656667200000|2022-07-01 09:20:00|8047.3|8037.3|8045.5|8035.5|8048|8038|8040.5|8030.5|313
1656667500000|2022-07-01 09:25:00|8045.6|8035.6|8025.9|8015.9|8047.8|8037.8|8025.3|8015.3|239
1656667800000|2022-07-01 09:30:00|8025.5|8015.5|8026.6|8016.6|8039.5|8029.5|8023.6|8013.6|321
1656668100000|2022-07-01 09:35:00|8026.4|8016.4|8045.4|8035.4|8045.9|8035.9|8026|8016|220
1656668400000|2022-07-01 09:40:00|8045.6|8035.6|8044.6|8034.6|8046.1|8036.1|8036.8|8026.8|217
1656668700000|2022-07-01 09:45:00|8044.8|8034.8|8048.9|8038.9|8053|8043|8041.6|8031.6|238
1656669000000|2022-07-01 09:50:00|8049.9|8039.9|8050.5|8040.5|8059.6|8049.6|8045.9|8035.9|290
1656669300000|2022-07-01 09:55:00|8050.8|8040.8|8048.1|8038.1|8051.5|8041.5|8042|8032|217
1656669600000|2022-07-01 10:00:00|8048.8|8038.8|8029.9|8019.9|8050.8|8040.8|8029.6|8019.6|180
1656669900000|2022-07-01 10:05:00|8029.8|8019.8|8020.5|8010.5|8034.9|8024.9|8020.5|8010.5|172
1656670200000|2022-07-01 10:10:00|8021|8011|8022.3|8012.3|8027.8|8017.8|8019|8009|177
1656670500000|2022-07-01 10:15:00|8022.4|8012.4|8025.8|8015.8|8032.1|8022.1|8019.4|8009.4|205
1656670800000|2022-07-01 10:20:00|8026.1|8016.1|8019.3|8009.3|8027.8|8017.8|8012.9|8002.9|228
1656671100000|2022-07-01 10:25:00|8019|8009|8013.5|8003.5|8029.9|8019.9|8013.1|8003.1|197
1656671400000|2022-07-01 10:30:00|8013.8|8003.8|8025.6|8015.6|8028.1|8018.1|8012.9|8002.9|213
1656671700000|2022-07-01 10:35:00|8025.5|8015.5|8014.6|8004.6|8025.5|8015.5|8014.6|8004.6|227
1656672000000|2022-07-01 10:40:00|8014.5|8004.5|7992.9|7982.9|8014.8|8004.8|7986.1|7976.1|195
1656672300000|2022-07-01 10:45:00|7992.6|7982.6|7984.6|7974.6|7998|7988|7982.3|7972.3|198
1656672600000|2022-07-01 10:50:00|7984.4|7974.4|7993|7983|7995.5|7985.5|7983.9|7973.9|217
1656672900000|2022-07-01 10:55:00|7992.9|7982.9|7980.1|7970.1|7992.9|7982.9|7977.1|7967.1|263
1656673200000|2022-07-01 11:00:00|7980.9|7970.9|7982.6|7972.6|7990.3|7980.3|7980.5|7970.5|273
1656673500000|2022-07-01 11:05:00|7982.9|7972.9|7989.8|7979.8|7995.3|7985.3|7978.6|7968.6|226
1656673800000|2022-07-01 11:10:00|7990.1|7980.1|7987.9|7977.9|7996.9|7986.9|7983.4|7973.4|250
1656674100000|2022-07-01 11:15:00|7988.1|7978.1|7977.4|7967.4|7990.8|7980.8|7973.4|7963.4|267
1656674400000|2022-07-01 11:20:00|7977.1|7967.1|7981.6|7971.6|7984.1|7974.1|7975.3|7965.3|243
1656674700000|2022-07-01 11:25:00|7981.4|7971.4|7993.5|7983.5|8002.3|7992.3|7980.9|7970.9|228
1656675000000|2022-07-01 11:30:00|7993.3|7983.3|7992.6|7982.6|8000.9|7990.9|7981.9|7971.9|292
1656675300000|2022-07-01 11:35:00|7992.3|7982.3|7978.3|7968.3|7992.3|7982.3|7978.1|7968.1|173
1656675600000|2022-07-01 11:40:00|7978|7968|7982.4|7972.4|7984.6|7974.6|7977.5|7967.5|191
1656675900000|2022-07-01 11:45:00|7982.5|7972.5|7982.3|7972.3|7994.4|7984.4|7977.8|7967.8|245
1656676200000|2022-07-01 11:50:00|7982.1|7972.1|7989.4|7979.4|7992.1|7982.1|7979.3|7969.3|292
1656676500000|2022-07-01 11:55:00|7990.4|7980.4|8006.6|7996.6|8007.6|7997.6|7988.1|7978.1|344
1656676800000|2022-07-01 12:00:00|8006.5|7996.5|8014.9|8004.9|8017.8|8007.8|7993.5|7983.5|304
1656677100000|2022-07-01 12:05:00|8015.1|8005.1|8030|8020|8030.1|8020.1|8012.9|8002.9|259
1656677400000|2022-07-01 12:10:00|8028.6|8018.6|7998.8|7988.8|8029.4|8019.4|7995|7985|323
1656677700000|2022-07-01 12:15:00|7998.6|7988.6|7996.8|7986.8|8000.3|7990.3|7983.5|7973.5|326
1656678000000|2022-07-01 12:20:00|7996.4|7986.4|7999.8|7989.8|8009.4|7999.4|7991.8|7981.8|368
1656678300000|2022-07-01 12:25:00|7999.6|7989.6|8016.6|8006.6|8016.6|8006.6|7992.6|7982.6|393
1656678600000|2022-07-01 12:30:00|8015.6|8005.6|8012.5|8002.5|8017.5|8007.5|8000.4|7990.4|325
1656678900000|2022-07-01 12:35:00|8012.6|8002.6|8004|7994|8018.1|8008.1|7999.9|7989.9|265
1656679200000|2022-07-01 12:40:00|8003.8|7993.8|8002.5|7992.5|8003.8|7993.8|7991.4|7981.4|232
1656679500000|2022-07-01 12:45:00|8002.4|7992.4|7992.3|7982.3|8003.6|7993.6|7985.8|7975.8|293
1656679800000|2022-07-01 12:50:00|7992.5|7982.5|8000.1|7990.1|8006.5|7996.5|7990.1|7980.1|257
1656680100000|2022-07-01 12:55:00|7999|7989|8009.1|7999.1|8010.6|8000.6|7993.1|7983.1|293
1656680400000|2022-07-01 13:00:00|8009|7999|8012.5|8002.5|8019|8009|7987.1|7977.1|684
1656680700000|2022-07-01 13:05:00|8012.8|8002.8|8034.4|8024.4|8043.8|8033.8|8011.5|8001.5|612
1656681000000|2022-07-01 13:10:00|8034.1|8024.1|8015.9|8005.9|8039.9|8029.9|8010.1|8000.1|547
1656681300000|2022-07-01 13:15:00|8016.1|8006.1|8032.3|8022.3|8035.1|8025.1|8016.1|8006.1|442
1656681600000|2022-07-01 13:20:00|8031.9|8021.9|8034.4|8024.4|8044.8|8034.8|8031.4|8021.4|466
1656681900000|2022-07-01 13:25:00|8034.1|8024.1|8049.5|8039.5|8050.4|8040.4|8032.1|8022.1|374
1656682200000|2022-07-01 13:30:00|8049.1|8039.1|8052.9|8042.9|8079.3|8069.3|8036.9|8026.9|687
1656682500000|2022-07-01 13:35:00|8052.6|8042.6|8031.5|8021.5|8055.3|8045.3|8030.8|8020.8|662
1656682800000|2022-07-01 13:40:00|8031.9|8021.9|8026|8016|8037.6|8027.6|8025.1|8015.1|530
1656683100000|2022-07-01 13:45:00|8025.8|8015.8|8059.1|8049.1|8065.1|8055.1|8025.1|8015.1|570
1656683400000|2022-07-01 13:50:00|8058.9|8048.9|8034.6|8024.6|8064.8|8054.8|8033.5|8023.5|562
1656683700000|2022-07-01 13:55:00|8034.9|8024.9|8009.5|7999.5|8035.8|8025.8|8009.3|7999.3|486
1656684000000|2022-07-01 14:00:00|8009.3|7999.3|7995.3|7985.3|8023.9|8013.9|7986.1|7976.1|747
1656684300000|2022-07-01 14:05:00|7995.5|7985.5|7988.8|7978.8|8003.3|7993.3|7976.3|7966.3|630
1656684600000|2022-07-01 14:10:00|7989|7979|7973.8|7963.8|7996.5|7986.5|7971.5|7961.5|627
1656684900000|2022-07-01 14:15:00|7973.4|7963.4|7981.8|7971.8|7997.6|7987.6|7972.6|7962.6|572
1656685200000|2022-07-01 14:20:00|7981.6|7971.6|7983.8|7973.8|7989.5|7979.5|7967.9|7957.9|592
1656685500000|2022-07-01 14:25:00|7983.3|7973.3|7970.3|7960.3|7983.8|7973.8|7969.4|7959.4|506
1656685800000|2022-07-01 14:30:00|7970.5|7960.5|7970.3|7960.3|7973|7963|7959.8|7947.6|528
1656686100000|2022-07-01 14:35:00|7970.1|7960.1|7986.4|7976.4|7988.5|7978.5|7970.1|7960.1|453
1656686400000|2022-07-01 14:40:00|7985.9|7975.9|7998.8|7988.8|8001.8|7991.8|7980.4|7970.4|507
1656686700000|2022-07-01 14:45:00|7999|7989|8022.1|8012.1|8032.3|8022.3|7987.9|7977.9|562
1656687000000|2022-07-01 14:50:00|8022.4|8012.4|8018|8008|8027|8017|8005.3|7995.3|522
1656687300000|2022-07-01 14:55:00|8017.3|8007.3|7992.9|7982.9|8021.1|8011.1|7992.6|7982.6|552
1656687600000|2022-07-01 15:00:00|7992.6|7982.6|8005|7995|8008.3|7998.3|7992.3|7982.3|523
1656687900000|2022-07-01 15:05:00|8003.9|7993.9|8029.5|8019.5|8030.4|8020.4|8002.1|7992.1|511
1656688200000|2022-07-01 15:10:00|8030|8020|8038.4|8028.4|8043.6|8033.6|8024.3|8014.3|474
1656688500000|2022-07-01 15:15:00|8038|8028|8058.4|8048.4|8062.6|8052.6|8034.9|8024.9|461
1656688800000|2022-07-01 15:20:00|8058.6|8048.6|8044.6|8034.6|8061.6|8051.6|8038.9|8028.9|455
1656689100000|2022-07-01 15:25:00|8044.4|8034.4|8054.4|8044.4|8057.4|8047.4|8038.1|8028.1|487
1656689400000|2022-07-01 15:30:00|8053.3|8043.3|8068.1|8058.1|8074.6|8064.6|8047.6|8037.6|464
1656689700000|2022-07-01 15:35:00|8067.9|8057.9|8049.8|8039.8|8074.1|8064.1|8047|8037|437
1656690000000|2022-07-01 15:40:00|8049.6|8039.6|8052.3|8042.3|8058.3|8048.3|8048|8038|463
1656690300000|2022-07-01 15:45:00|8052.6|8042.6|8066.5|8056.5|8070|8058.4|8041.8|8031.8|394
1656690600000|2022-07-01 15:50:00|8066.3|8056.3|8057.6|8047.6|8066.5|8056.5|8049.9|8039.9|370
1656690900000|2022-07-01 15:55:00|8059.4|8049.4|8054.4|8044.4|8064.5|8054.5|8048.5|8038.5|349
1656691200000|2022-07-01 16:00:00|8054.5|8044.5|8047|8037|8055|8045|8039.6|8029.6|305
1656691500000|2022-07-01 16:05:00|8047.4|8037.4|8051.8|8041.8|8053.9|8043.9|8043|8033|330
1656691800000|2022-07-01 16:10:00|8051.9|8041.9|8055.1|8045.1|8059.3|8049.3|8049|8039|290
1656692100000|2022-07-01 16:15:00|8054.8|8044.8|8054.8|8044.8|8056.5|8046.5|8050.8|8040.8|304
1656692400000|2022-07-01 16:20:00|8055|8045|8060.5|8050.5|8061.9|8051.9|8051.1|8041.1|240
1656692700000|2022-07-01 16:25:00|8060.1|8050.1|8051.9|8041.9|8061.3|8051.3|8051.5|8041.5|298
1656693000000|2022-07-01 16:30:00|8052.1|8042.1|8053|8043|8057.8|8047.8|8049.4|8039.4|372
1656693300000|2022-07-01 16:35:00|8053.1|8043.1|8049.5|8039.5|8056.5|8046.5|8048.6|8038.6|271
1656693600000|2022-07-01 16:40:00|8049.6|8039.6|8043.5|8033.5|8055.5|8045.5|8041.9|8031.9|293
1656693900000|2022-07-01 16:45:00|8043.4|8033.4|8042.3|8032.3|8046.8|8036.8|8029.9|8019.9|327
1656694200000|2022-07-01 16:50:00|8041.9|8031.9|8049.1|8039.1|8051|8041|8041.9|8031.9|305
1656694500000|2022-07-01 16:55:00|8049.5|8039.5|8044.5|8034.5|8051|8041|8038.9|8023.8|274
1656892800000|2022-07-04 00:00:00|8064.4|8042.4|8074.1|8054.1|8075|8055|8064.4|8042.4|62
1656893100000|2022-07-04 00:05:00|8073.9|8053.9|8075.6|8055.6|8076.9|8056.9|8067.6|8047.6|100
1656893400000|2022-07-04 00:10:00|8075.9|8055.9|8078.4|8058.4|8078.6|8058.6|8072.6|8052.6|92
1656893700000|2022-07-04 00:15:00|8078.1|8058.1|8078.9|8058.9|8080.1|8060.1|8077.1|8057.1|146
1656894000000|2022-07-04 00:20:00|8079.1|8059.1|8074.4|8054.4|8079.9|8059.9|8074.4|8054.4|133
1656894300000|2022-07-04 00:25:00|8074.1|8054.1|8069.9|8049.9|8074.4|8054.4|8065.9|8045.9|142
1656894600000|2022-07-04 00:30:00|8070.1|8050.1|8066.9|8046.9|8076.4|8056.4|8065.1|8045.1|171
1656894900000|2022-07-04 00:35:00|8067.1|8047.1|8058.4|8038.4|8070.1|8050.1|8055.9|8035.9|111
1656895200000|2022-07-04 00:40:00|8058.1|8038.1|8046.1|8026.1|8059.1|8039.1|8042.1|8022.1|159
1656895500000|2022-07-04 00:45:00|8045.9|8025.9|8032.9|8012.9|8045.9|8025.9|8029.1|8009.1|221
1656895800000|2022-07-04 00:50:00|8033.4|8013.4|8035.1|8015.1|8042.6|8022.6|8029.4|8009.4|224
1656896100000|2022-07-04 00:55:00|8034.1|8014.1|8039.9|8019.9|8042.4|8022.4|8032.4|8012.4|215
1656896400000|2022-07-04 01:00:00|8039.4|8019.4|8022.9|8002.9|8047.4|8027.4|8017.6|7997.6|528
1656896700000|2022-07-04 01:05:00|8022.6|8002.6|8011.9|7991.9|8029.4|8009.4|8007.1|7987.1|496
1656897000000|2022-07-04 01:10:00|8011.4|7991.4|8025.9|8005.9|8033.1|8013.1|8003.9|7983.9|446
1656897300000|2022-07-04 01:15:00|8026.4|8006.4|8021.6|8001.6|8043.1|8023.1|8013.6|7993.6|442
1656897600000|2022-07-04 01:20:00|8021.4|8001.4|8012.4|7992.4|8021.4|8001.4|7995.9|7975.9|412
1656897900000|2022-07-04 01:25:00|8012.1|7992.1|8009.6|7989.6|8016|7996|8001.1|7981.1|344
1656898200000|2022-07-04 01:30:00|8010.9|7990.9|8002.6|7982.6|8019.6|7999.6|7991.4|7971.4|381
1656898500000|2022-07-04 01:35:00|8002.4|7982.4|8008.1|7988.1|8009.1|7989.1|7991.9|7971.9|308
1656898800000|2022-07-04 01:40:00|8008.4|7988.4|8030.1|8010.1|8033.6|8013.6|8004.6|7984.6|319
1656899100000|2022-07-04 01:45:00|8029.9|8009.9|8043.6|8023.6|8044.1|8024.1|8019.4|7999.4|327
1656899400000|2022-07-04 01:50:00|8042.9|8022.9|8047.1|8027.1|8048.9|8028.9|8030.4|8010.4|350
1656899700000|2022-07-04 01:55:00|8048.4|8028.4|8063.1|8043.1|8064.4|8044.4|8042.6|8022.6|281
1656900000000|2022-07-04 02:00:00|8063.4|8043.4|8048.4|8028.4|8064.9|8044.9|8048.1|8028.1|371
1656900300000|2022-07-04 02:05:00|8048.6|8028.6|8062.4|8042.4|8065.4|8045.4|8048.1|8028.1|317
1656900600000|2022-07-04 02:10:00|8062.1|8042.1|8055.6|8035.6|8065.9|8045.9|8048.6|8028.6|358
1656900900000|2022-07-04 02:15:00|8056.1|8036.1|8052.9|8032.9|8056.9|8036.9|8045.4|8025.4|234
1656901200000|2022-07-04 02:20:00|8053.6|8033.6|8055.6|8035.6|8057.1|8037.1|8050.9|8030.9|159
1656901500000|2022-07-04 02:25:00|8055.4|8035.4|8054.1|8034.1|8056.4|8036.4|8050.6|8030.6|155
1656901800000|2022-07-04 02:30:00|8054.4|8034.4|8052.4|8032.4|8058.6|8038.6|8049.6|8029.6|220
1656902100000|2022-07-04 02:35:00|8052.6|8032.6|8052.6|8032.6|8056.6|8036.6|8049.4|8029.4|220
1656902400000|2022-07-04 02:40:00|8053.1|8033.1|8050.4|8030.4|8063.6|8043.6|8044.9|8024.9|283
1656902700000|2022-07-04 02:45:00|8049.1|8029.1|8055.6|8035.6|8058.1|8038.1|8048.4|8028.4|248
1656903000000|2022-07-04 02:50:00|8055.4|8035.4|8050.4|8030.4|8063.6|8043.6|8047.9|8027.9|268
1656903300000|2022-07-04 02:55:00|8050.6|8030.6|8041.9|8021.9|8053.9|8033.9|8040.6|8020.6|278
1656903600000|2022-07-04 03:00:00|8042.1|8022.1|8049.6|8029.6|8054.6|8034.6|8042.1|8022.1|298
1656903900000|2022-07-04 03:05:00|8050.1|8030.1|8055.6|8035.6|8057.1|8037.1|8043.6|8023.6|199
1656904200000|2022-07-04 03:10:00|8055.4|8035.4|8055.1|8035.1|8059.1|8039.1|8052.6|8032.6|213
1656904500000|2022-07-04 03:15:00|8055.4|8035.4|8050.6|8030.6|8056.1|8036.1|8046.6|8026.6|234
1656904800000|2022-07-04 03:20:00|8050.9|8030.9|8048.4|8028.4|8051.4|8031.4|8043.6|8023.6|218
1656905100000|2022-07-04 03:25:00|8047.9|8027.9|8045.6|8025.6|8050.1|8030.1|8043.9|8023.9|261
1656905400000|2022-07-04 03:30:00|8046.1|8026.1|8037.6|8017.6|8046.1|8026.1|8036.6|8016.6|111
1656905700000|2022-07-04 03:35:00|8037.4|8017.4|8035.6|8015.6|8041.4|8021.4|8033.6|8013.6|113
1656906000000|2022-07-04 03:40:00|8035.1|8015.1|8035.9|8015.9|8039.4|8019.4|8034.1|8014.1|76
1656906300000|2022-07-04 03:45:00|8036.4|8016.4|8037.6|8017.6|8039.6|8019.6|8035.1|8015.1|96
1656906600000|2022-07-04 03:50:00|8037.9|8017.9|8038.6|8018.6|8042.1|8022.1|8036.1|8016.1|86
1656906900000|2022-07-04 03:55:00|8038.4|8018.4|8035.9|8015.9|8038.9|8018.9|8033.6|8013.6|88
1656907200000|2022-07-04 04:00:00|8036.1|8016.1|8034.4|8014.4|8041.1|8021.1|8033.9|8013.9|126
1656907500000|2022-07-04 04:05:00|8034.1|8014.1|8037.4|8017.4|8039.4|8019.4|8033.1|8013.1|115
1656907800000|2022-07-04 04:10:00|8036.9|8016.9|8037.6|8017.6|8040.1|8020.1|8036.4|8016.4|73
1656908100000|2022-07-04 04:15:00|8037.4|8017.4|8037.4|8017.4|8037.6|8017.6|8033.4|8013.4|70
1656908400000|2022-07-04 04:20:00|8037.1|8017.1|8033.9|8013.9|8037.1|8017.1|8032.6|8012.6|61
1656908700000|2022-07-04 04:25:00|8034.4|8014.4|8032.9|8012.9|8035.9|8015.9|8032.6|8012.6|62
1656909000000|2022-07-04 04:30:00|8032.4|8012.4|8028.6|8008.6|8033.4|8013.4|8028.4|8008.4|54
1656909300000|2022-07-04 04:35:00|8028.9|8008.9|8034.6|8014.6|8036.6|8016.6|8028.6|8008.6|33
1656909600000|2022-07-04 04:40:00|8034.4|8014.4|8040.6|8020.6|8042.1|8022.1|8033.4|8013.4|36
1656909900000|2022-07-04 04:45:00|8040.9|8020.9|8045.4|8025.4|8046.1|8026.1|8040.9|8020.9|42
1656910200000|2022-07-04 04:50:00|8045.1|8025.1|8047.1|8027.1|8049.6|8029.6|8044.4|8024.4|92
1656910500000|2022-07-04 04:55:00|8047.4|8027.4|8048.6|8028.6|8049.9|8029.9|8047.1|8027.1|73
1656910800000|2022-07-04 05:00:00|8048.9|8028.9|8035.6|8015.6|8049.4|8029.4|8035.6|8015.6|183
1656911100000|2022-07-04 05:05:00|8034.9|8014.9|8027.5|8007.5|8037.1|8017.1|8024.4|8004.4|186
1656911400000|2022-07-04 05:10:00|8027.4|8007.4|8031.9|8011.9|8034.6|8014.6|8026.6|8006.6|184
1656911700000|2022-07-04 05:15:00|8032.4|8012.4|8034.6|8014.6|8037.4|8017.4|8025.1|8005.1|169
1656912000000|2022-07-04 05:20:00|8034.9|8014.9|8033.1|8013.1|8042.4|8022.4|8032.6|8012.6|129
1656912300000|2022-07-04 05:25:00|8033.6|8013.6|8040.1|8020.1|8042.1|8022.1|8029.9|8009.9|164
1656912600000|2022-07-04 05:30:00|8040.4|8020.4|8059.6|8039.6|8064.1|8044.1|8039.9|8019.9|404
1656912900000|2022-07-04 05:35:00|8059.1|8039.1|8050.6|8030.6|8066.9|8046.9|8049.1|8029.1|262
1656913200000|2022-07-04 05:40:00|8050.9|8030.9|8051.1|8031.1|8053.1|8033.1|8041.1|8021.1|269
1656913500000|2022-07-04 05:45:00|8051.4|8031.4|8044.6|8024.6|8060.6|8040.6|8044.6|8024.6|220
1656913800000|2022-07-04 05:50:00|8044.4|8024.4|8047.6|8027.6|8048.9|8028.9|8040.4|8020.4|194
1656914100000|2022-07-04 05:55:00|8047.9|8027.9|8042.9|8022.9|8048.6|8028.6|8035.4|8015.4|205
1656914400000|2022-07-04 06:00:00|8042.6|8022.6|8034.6|8014.6|8042.6|8022.6|8030.9|8010.9|229
1656914700000|2022-07-04 06:05:00|8034.9|8014.9|8015.9|7995.9|8036.6|8016.6|8012.9|7992.9|324
1656915000000|2022-07-04 06:10:00|8015.6|7995.6|8027.9|8007.9|8028.4|8008.4|8010.6|7990.6|310
1656915300000|2022-07-04 06:15:00|8027.4|8007.4|8025.1|8005.1|8031.9|8011.9|8020.4|8000.4|276
1656915600000|2022-07-04 06:20:00|8024.9|8004.9|7998.9|7978.9|8026.9|8006.9|7997.6|7977.6|358
1656915900000|2022-07-04 06:25:00|7998.6|7978.6|7992.1|7972.1|8005.9|7985.9|7984.9|7964.9|297
1656916200000|2022-07-04 06:30:00|7991.9|7971.9|8012.4|7992.4|8012.4|7992.4|7991.1|7971.1|325
1656916500000|2022-07-04 06:35:00|8012.6|7992.6|8017.9|7997.9|8024.6|8004.6|8008.6|7988.6|301
1656916800000|2022-07-04 06:40:00|8018.1|7998.1|7998.4|7978.4|8023.1|8003.1|7990.6|7970.6|352
1656917100000|2022-07-04 06:45:00|7998.1|7978.1|7991.9|7971.9|8004.1|7984.1|7989.9|7969.9|305
1656917400000|2022-07-04 06:50:00|7991.4|7971.4|7980.9|7960.9|7994.9|7974.9|7976.4|7956.4|355
1656917700000|2022-07-04 06:55:00|7981.1|7961.1|7973.4|7963.4|7982.6|7967.6|7963.4|7953.4|438
1656918000000|2022-07-04 07:00:00|7973.1|7963.1|7936.4|7916.4|7991.1|7981.1|7929.6|7909.6|346
1656918300000|2022-07-04 07:05:00|7931.3|7921.3|7950.5|7940.5|7958.8|7948.8|7931.3|7921.3|305
1656918600000|2022-07-04 07:10:00|7950.8|7940.8|7938.3|7928.3|7958.1|7948.1|7937.5|7927.5|277
1656918900000|2022-07-04 07:15:00|7938.4|7928.4|7948.3|7938.3|7953.1|7943.1|7936.3|7926.3|241
1656919200000|2022-07-04 07:20:00|7948.5|7938.5|7961.3|7951.3|7964.3|7954.3|7941.1|7931.1|271
1656919500000|2022-07-04 07:25:00|7961.5|7951.5|7969.3|7959.3|7974.4|7964.4|7960.6|7950.6|196
1656919800000|2022-07-04 07:30:00|7969.1|7959.1|7961.4|7951.4|7978.4|7968.4|7959.4|7949.4|253
1656920100000|2022-07-04 07:35:00|7961.1|7951.1|7955.3|7945.3|7965.8|7955.8|7950.9|7940.9|200
1656920400000|2022-07-04 07:40:00|7955.5|7945.5|7958.4|7948.4|7958.8|7948.8|7952.5|7942.5|172
1656920700000|2022-07-04 07:45:00|7958.3|7948.3|7972|7962|7976.6|7966.6|7957.8|7947.8|228
1656921000000|2022-07-04 07:50:00|7972.3|7962.3|7968|7958|7972.3|7962.3|7958.5|7948.5|179
1656921300000|2022-07-04 07:55:00|7970|7960|7977.8|7967.8|7978.3|7968.3|7967.6|7957.6|190
1656921600000|2022-07-04 08:00:00|7977.4|7967.4|7957.4|7947.4|7978.9|7968.9|7957.4|7947.4|245
1656921900000|2022-07-04 08:05:00|7957.5|7947.5|7964.6|7954.6|7971.3|7961.3|7951.4|7941.4|230
1656922200000|2022-07-04 08:10:00|7964.4|7954.4|7976.5|7966.5|7976.5|7966.5|7962.1|7952.1|210
1656922500000|2022-07-04 08:15:00|7977.5|7967.5|7972.6|7962.6|7978.3|7968.3|7968.8|7958.8|175
1656922800000|2022-07-04 08:20:00|7973|7963|7966.5|7956.5|7974|7964|7963.1|7953.1|169
1656923100000|2022-07-04 08:25:00|7966.4|7956.4|7965.3|7955.3|7972|7962|7957.5|7947.5|195
1656923400000|2022-07-04 08:30:00|7965|7955|7958|7948|7971.9|7961.9|7957.9|7947.9|149
1656923700000|2022-07-04 08:35:00|7957.8|7947.8|7949.8|7939.8|7962.4|7952.4|7948.9|7938.9|173
1656924000000|2022-07-04 08:40:00|7949.5|7939.5|7951.1|7941.1|7954.1|7944.1|7937|7927|192
1656924300000|2022-07-04 08:45:00|7951|7941|7970.4|7960.4|7972.8|7961.6|7948.1|7938.1|149
1656924600000|2022-07-04 08:50:00|7970.6|7960.6|7979.6|7969.6|7981.3|7971.3|7970.6|7960.6|132
1656924900000|2022-07-04 08:55:00|7980.4|7970.4|7989|7979|7993.5|7983.5|7978.9|7968.9|159
1656925200000|2022-07-04 09:00:00|7988.9|7978.9|7981.1|7971.1|7989.4|7979.4|7977.9|7967.9|156
1656925500000|2022-07-04 09:05:00|7981|7971|7990.5|7980.5|7992.6|7982.6|7978.9|7968.9|136
1656925800000|2022-07-04 09:10:00|7990.3|7980.3|7998.1|7988.1|7999.5|7989.5|7988.3|7978.3|162
1656926100000|2022-07-04 09:15:00|7997.5|7987.5|7989.9|7979.9|7999.5|7989.5|7989.9|7979.9|94
1656926400000|2022-07-04 09:20:00|7989.6|7979.6|7989.5|7979.5|7995.6|7985.6|7987.4|7977.4|182
1656926700000|2022-07-04 09:25:00|7989.3|7979.3|7991.4|7981.4|7995.9|7985.9|7987.5|7977.5|169
1656927000000|2022-07-04 09:30:00|7991.5|7981.5|8026|8016|8029|8019|7989.8|7979.8|382
1656927300000|2022-07-04 09:35:00|8026.5|8016.5|8045.1|8035.1|8057.3|8047.3|8025.5|8015.5|330
1656927600000|2022-07-04 09:40:00|8045.4|8035.4|8032.9|8022.9|8045.8|8035.8|8031.1|8021.1|193
1656927900000|2022-07-04 09:45:00|8033.1|8023.1|8027.9|8017.9|8034.3|8024.3|8024.9|8014.9|211
1656928200000|2022-07-04 09:50:00|8027|8017|8040.9|8030.9|8042.4|8032.4|8026.4|8016.4|228
1656928500000|2022-07-04 09:55:00|8041.1|8031.1|8034.5|8024.5|8042|8032|8033.5|8023.5|139
1656928800000|2022-07-04 10:00:00|8034.4|8024.4|8039.1|8029.1|8041|8031|8030.3|8020.3|174
1656929100000|2022-07-04 10:05:00|8039.3|8029.3|8037.5|8027.5|8046|8036|8036.5|8026.5|163
1656929400000|2022-07-04 10:10:00|8037.8|8027.8|8050|8040|8053.8|8043.8|8034.1|8024.1|178
1656929700000|2022-07-04 10:15:00|8049|8039|8040|8030|8051.3|8041.3|8038.5|8028.5|146
1656930000000|2022-07-04 10:20:00|8039.8|8029.8|8034.5|8024.5|8040.5|8030.5|8032.8|8022.8|145
1656930300000|2022-07-04 10:25:00|8034.8|8024.8|8042.9|8032.9|8043.1|8033.1|8033.4|8023.4|158
1656930600000|2022-07-04 10:30:00|8042.6|8032.6|8049.1|8039.1|8049.6|8039.6|8042.1|8032.1|117
1656930900000|2022-07-04 10:35:00|8049.4|8039.4|8047.6|8037.6|8052.4|8042.4|8046.9|8036.9|111
1656931200000|2022-07-04 10:40:00|8047.4|8037.4|8039.1|8029.1|8047.4|8037.4|8033.9|8023.9|115
1656931500000|2022-07-04 10:45:00|8039.4|8029.4|8039.6|8029.6|8040.1|8030.1|8033.6|8023.6|150
1656931800000|2022-07-04 10:50:00|8040.4|8030.4|8039.1|8029.1|8040.4|8030.4|8036.1|8026.1|89
1656932100000|2022-07-04 10:55:00|8039.4|8029.4|8033.9|8023.9|8040.1|8030.1|8033.9|8023.9|147
1656932400000|2022-07-04 11:00:00|8033.6|8023.6|8040.9|8030.9|8042.4|8032.4|8033.6|8023.6|115
1656932700000|2022-07-04 11:05:00|8040.4|8030.4|8042.1|8032.1|8046.9|8036.9|8039.9|8029.9|114
1656933000000|2022-07-04 11:10:00|8042.4|8032.4|8043.1|8033.1|8047.4|8037.4|8038.1|8028.1|85
1656933300000|2022-07-04 11:15:00|8042.9|8032.9|8035.4|8025.4|8042.9|8032.9|8034.1|8024.1|122
1656933600000|2022-07-04 11:20:00|8035.1|8025.1|8035.6|8025.6|8036.6|8026.6|8031.1|8021.1|52
1656933900000|2022-07-04 11:25:00|8035.4|8025.4|8044.6|8034.6|8045.1|8035.1|8033.1|8023.1|111
1656934200000|2022-07-04 11:30:00|8044.4|8034.4|8044.4|8034.4|8052.6|8042.6|8037.4|8027.4|205
1656934500000|2022-07-04 11:35:00|8045.4|8035.4|8045.4|8035.4|8051.3|8041.3|8041.6|8031.6|70
1656934800000|2022-07-04 11:40:00|8045.6|8035.6|8046.6|8036.6|8053.4|8043.4|8045.6|8035.6|120
1656935100000|2022-07-04 11:45:00|8046.4|8036.4|8048.9|8038.9|8051.6|8041.6|8045.6|8035.6|106
1656935400000|2022-07-04 11:50:00|8049.1|8039.1|8056.1|8046.1|8058.1|8048.1|8046.9|8036.9|128
1656935700000|2022-07-04 11:55:00|8055.6|8045.6|8046.1|8036.1|8057.4|8047.4|8044.1|8034.1|145
1656936000000|2022-07-04 12:00:00|8045.9|8035.9|8036.1|8026.1|8048.4|8038.4|8030.4|8020.4|194
1656936300000|2022-07-04 12:05:00|8035.9|8025.9|8033.9|8023.9|8041.9|8031.9|8033.1|8023.1|171
1656936600000|2022-07-04 12:10:00|8034.1|8024.1|8051.1|8041.1|8051.1|8041.1|8033.9|8023.9|182
1656936900000|2022-07-04 12:15:00|8051.4|8041.4|8044.6|8034.6|8056.1|8046.1|8044.1|8034.1|205
1656937200000|2022-07-04 12:20:00|8044.4|8034.4|8042.4|8032.4|8047.4|8037.4|8040.4|8030.4|87
1656937500000|2022-07-04 12:25:00|8042.1|8032.1|8044.6|8034.6|8045.6|8035.6|8038.9|8028.9|125
1656937800000|2022-07-04 12:30:00|8044.9|8034.9|8043.4|8033.4|8045.6|8035.6|8038.9|8028.9|97
1656938100000|2022-07-04 12:35:00|8042.6|8032.6|8043.1|8033.1|8045.4|8035.4|8038.9|8028.9|72
1656938400000|2022-07-04 12:40:00|8042.9|8032.9|8043.4|8033.4|8044.6|8034.6|8040.1|8030.1|90
1656938700000|2022-07-04 12:45:00|8043.6|8033.6|8030.9|8020.9|8043.6|8033.6|8028.5|8018.5|105
1656939000000|2022-07-04 12:50:00|8030.6|8020.6|8025.9|8015.9|8031.4|8021.4|8021.1|8011.1|96
1656939300000|2022-07-04 12:55:00|8025.6|8015.6|8038.4|8028.4|8038.4|8028.4|8024.4|8014.4|154
1656939600000|2022-07-04 13:00:00|8038.6|8028.6|8045.3|8035.3|8065|8055|8036.4|8026.4|587
1656939900000|2022-07-04 13:05:00|8045.4|8035.4|8028.1|8018.1|8045.4|8035.4|8025.1|8015.1|396
1656940200000|2022-07-04 13:10:00|8027.6|8017.6|8025.9|8015.9|8035.9|8025.9|8022.1|8012.1|381
1656940500000|2022-07-04 13:15:00|8026.1|8016.1|8027.6|8017.6|8030.9|8020.9|8024.4|8014.4|260
1656940800000|2022-07-04 13:20:00|8027.9|8017.9|8017.9|8007.9|8029.6|8019.6|8016.4|8006.4|292
1656941100000|2022-07-04 13:25:00|8018.1|8008.1|8020.1|8010.1|8023.9|8013.9|8012.9|8002.9|279
1656941400000|2022-07-04 13:30:00|8020.9|8010.9|8019.4|8009.4|8026.1|8016.1|8014.1|8004.1|273
1656941700000|2022-07-04 13:35:00|8019.6|8009.6|8013.9|8003.9|8020.4|8010.4|8009.4|7999.4|244
1656942000000|2022-07-04 13:40:00|8014.1|8004.1|8003.4|7993.4|8024.1|8014.1|7997.1|7987.1|364
1656942300000|2022-07-04 13:45:00|8003.1|7993.1|7981.1|7971.1|8009.9|7999.9|7975.9|7965.9|434
1656942600000|2022-07-04 13:50:00|7980.6|7970.6|7975.4|7965.4|7989.6|7979.6|7967.1|7957.1|479
1656942900000|2022-07-04 13:55:00|7972.9|7962.9|7968.9|7958.9|7978.1|7968.1|7964.3|7954.3|337
1656943200000|2022-07-04 14:00:00|7968.6|7958.6|7980.6|7970.6|7985.9|7975.9|7964.9|7954.9|390
1656943500000|2022-07-04 14:05:00|7980.9|7970.9|7977.6|7967.6|7991.6|7981.6|7974.4|7964.4|401
1656943800000|2022-07-04 14:10:00|7977.4|7967.4|7987.6|7977.6|8001.5|7991.5|7977.4|7967.4|524
1656944100000|2022-07-04 14:15:00|7987.9|7977.9|7983.9|7973.9|7992.1|7982.1|7979.9|7969.9|318
1656944400000|2022-07-04 14:20:00|7983.6|7973.6|8013|8003|8015.8|8005.8|7981.1|7971.1|456
1656944700000|2022-07-04 14:25:00|8012.9|8002.9|8003.9|7993.9|8019.5|8009.5|8001.9|7991.9|436
1656945000000|2022-07-04 14:30:00|8003.6|7993.6|8010.6|8000.6|8019.3|8009.3|8003.6|7993.6|285
1656945300000|2022-07-04 14:35:00|8010.1|8000.1|8025.4|8015.4|8031.9|8021.9|8007.9|7997.9|307
1656945600000|2022-07-04 14:40:00|8025.1|8015.1|8050.1|8040.1|8052.9|8042.9|8024.6|8014.6|378
1656945900000|2022-07-04 14:45:00|8049.6|8039.6|8039.6|8029.6|8052.1|8042.1|8036.1|8026.1|474
1656946200000|2022-07-04 14:50:00|8040.4|8030.4|8026.9|8016.9|8044.4|8034.4|8026.1|8016.1|317
1656946500000|2022-07-04 14:55:00|8026.6|8016.6|8024.6|8014.6|8032.9|8022.9|8020.1|8010.1|303
1656946800000|2022-07-04 15:00:00|8025.1|8015.1|8031.6|8021.6|8038.6|8028.6|8023.1|8013.1|342
1656947100000|2022-07-04 15:05:00|8031.9|8021.9|8037.4|8027.4|8039.4|8029.4|8027.1|8017.1|193
1656947400000|2022-07-04 15:10:00|8037.6|8027.6|8029.6|8019.6|8039.1|8029.1|8026.6|8016.6|166
1656947700000|2022-07-04 15:15:00|8029.9|8019.9|8033.1|8023.1|8035.4|8025.4|8022.1|8012.1|220
1656948000000|2022-07-04 15:20:00|8032.9|8022.9|8021.1|8011.1|8037.9|8027.9|8020.6|8010.6|198
1656948300000|2022-07-04 15:25:00|8021.4|8011.4|8025.4|8015.4|8026.9|8016.9|8020.6|8010.6|179
1656948600000|2022-07-04 15:30:00|8025.6|8015.6|8016.4|8006.4|8026.1|8016.1|8016.4|8006.4|237
1656948900000|2022-07-04 15:35:00|8015.9|8005.9|8013.4|8003.4|8019.1|8009.1|8008.5|7998.5|242
1656949200000|2022-07-04 15:40:00|8013.6|8003.6|8021.9|8011.9|8022.9|8012.9|8011.6|8001.6|209
1656949500000|2022-07-04 15:45:00|8022.1|8012.1|8002.9|7992.9|8022.9|8012.9|8002.9|7992.9|212
1656949800000|2022-07-04 15:50:00|8003.4|7993.4|7999.9|7989.9|8010.1|8000.1|7991.1|7981.1|249
1656950100000|2022-07-04 15:55:00|7999.6|7989.6|7988.1|7978.1|8000.4|7990.4|7985.9|7975.9|288
1656950400000|2022-07-04 16:00:00|7988.4|7978.4|7990.6|7980.6|7994.9|7984.9|7978.6|7968.6|235
1656950700000|2022-07-04 16:05:00|7991.1|7981.1|7989.9|7979.9|7991.6|7981.6|7985.1|7975.1|186
1656951000000|2022-07-04 16:10:00|7989.6|7979.6|7984.1|7974.1|7989.6|7979.6|7976.4|7966.4|173
1656951300000|2022-07-04 16:15:00|7983.9|7973.9|7990.9|7980.9|7991.1|7981.1|7982.4|7972.4|116
1656951600000|2022-07-04 16:20:00|7990.6|7980.6|7992.9|7982.9|7994.4|7984.4|7989.4|7979.4|151
1656951900000|2022-07-04 16:25:00|7993.1|7983.1|7997.9|7987.9|7998.6|7988.6|7989.9|7979.9|151
1656952200000|2022-07-04 16:30:00|7997.6|7987.6|7994.9|7984.9|7998.6|7988.6|7989.9|7979.9|141
1656952500000|2022-07-04 16:35:00|7994.6|7984.6|7996.4|7986.4|7997.1|7987.1|7994.4|7984.4|98
1656952800000|2022-07-04 16:40:00|7996.1|7986.1|7997.1|7987.1|7997.6|7987.6|7993.6|7983.6|95
1656953100000|2022-07-04 16:45:00|7997.4|7987.4|8001.1|7991.1|8003.4|7993.4|7997.4|7987.4|145
1656953400000|2022-07-04 16:50:00|8001.4|7991.4|7994.6|7984.6|8001.6|7991.6|7993.9|7983.9|118
1656953700000|2022-07-04 16:55:00|7994.4|7984.4|7992.1|7982.1|7996.4|7986.4|7991.6|7981.6|152
1656979200000|2022-07-05 00:00:00|7998.6|7978.6|7989.5|7979.5|8003.9|7987.3|7989.3|7976.4|89
1656979500000|2022-07-05 00:05:00|7989.3|7979.3|7999|7989|8006|7992.6|7987.6|7977.6|143
1656979800000|2022-07-05 00:10:00|7998.8|7988.8|8011.3|8001.3|8015.6|8005.6|7998.8|7988.8|104
1656980100000|2022-07-05 00:15:00|8011|8001|8014|8004|8015.4|8005.4|8009|7999|74
1656980400000|2022-07-05 00:20:00|8013.8|8003.8|8002.8|7992.8|8014.8|8004.8|8002.3|7992.3|81
1656980700000|2022-07-05 00:25:00|8002.5|7992.5|8005.3|7995.3|8007|7997|8001.5|7991.5|53
1656981000000|2022-07-05 00:30:00|8004.8|7994.8|8008.5|7998.5|8008.5|7998.5|7998.4|7988.4|90
1656981300000|2022-07-05 00:35:00|8008.3|7998.3|8013|8003|8014.1|8004.1|8006|7996|119
1656981600000|2022-07-05 00:40:00|8012.8|8002.8|8021.8|8011.8|8025.3|8015.3|8011.9|8001.9|149
1656981900000|2022-07-05 00:45:00|8021.5|8011.5|8020|8010|8027.3|8017.3|8016|8006|215
1656982200000|2022-07-05 00:50:00|8019.8|8009.8|8018|8008|8020.5|8010.5|8015.3|8005.3|140
1656982500000|2022-07-05 00:55:00|8018.5|8008.5|8019.5|8009.5|8020.8|8010.8|8012.5|8002.5|147
1656982800000|2022-07-05 01:00:00|8019.3|8009.3|8030.8|8020.8|8041.3|8029.8|8019.3|8009.3|423
1656983100000|2022-07-05 01:05:00|8031|8021|8051.3|8041.3|8052|8042|8030.3|8020.3|416
1656983400000|2022-07-05 01:10:00|8050.8|8040.8|8047.5|8037.5|8059.8|8049.8|8041.8|8031.3|390
1656983700000|2022-07-05 01:15:00|8048|8038|8045.5|8035.5|8054|8044|8044|8034|355
1656984000000|2022-07-05 01:20:00|8044.8|8034.8|8046|8036|8051|8041|8036.3|8026.3|325
1656984300000|2022-07-05 01:25:00|8046.8|8036.8|8054.8|8044.8|8061|8051|8046.8|8036.8|329
1656984600000|2022-07-05 01:30:00|8054.5|8044.5|8059.8|8049.8|8067.8|8057.8|8049.8|8039.8|425
1656984900000|2022-07-05 01:35:00|8060.3|8050.3|8062.8|8052.8|8065.8|8055.8|8044|8034|330
1656985200000|2022-07-05 01:40:00|8062.5|8052.5|8060.3|8050.3|8072|8062|8055.8|8045.8|247
1656985500000|2022-07-05 01:45:00|8060|8050|8062|8052|8069.8|8059.8|8059.5|8045.3|262
1656985800000|2022-07-05 01:50:00|8063|8053|8066.5|8056.5|8073.5|8063.5|8061.8|8051.8|258
1656986100000|2022-07-05 01:55:00|8066.3|8056.3|8068.8|8058.8|8076.4|8062.3|8064.8|8054|237
1656986400000|2022-07-05 02:00:00|8069|8059|8063.8|8053.8|8072.8|8062.8|8059.8|8049.8|277
1656986700000|2022-07-05 02:05:00|8063.5|8053.5|8051.5|8041.5|8063.5|8053.5|8048.5|8038.5|298
1656987000000|2022-07-05 02:10:00|8051.3|8041.3|8041|8031|8057|8047|8038|8028|370
1656987300000|2022-07-05 02:15:00|8040.8|8030.8|8038.8|8028.8|8043.8|8033.8|8034.8|8024.8|134
1656987600000|2022-07-05 02:20:00|8038|8028|8034.5|8024.5|8038.8|8028.8|8030.5|8020.5|138
1656987900000|2022-07-05 02:25:00|8034.8|8024.8|8028.3|8018.3|8036.3|8026.3|8019.1|8009.1|211
1656988200000|2022-07-05 02:30:00|8028|8018|8008|7998|8028.3|8018.3|8007.5|7997.5|443
1656988500000|2022-07-05 02:35:00|8007.8|7997.8|8001|7991|8014.3|8004.3|7990.8|7980.8|400
1656988800000|2022-07-05 02:40:00|8000.8|7990.8|7993.3|7983.3|8008|7995.8|7991.8|7978.8|288
1656989100000|2022-07-05 02:45:00|7992.8|7982.8|7989.5|7979.5|8002|7992|7987.3|7977.3|392
1656989400000|2022-07-05 02:50:00|7989.3|7979.3|7989.8|7979.8|8006.5|7996.5|7987.3|7977.3|296
1656989700000|2022-07-05 02:55:00|7990|7980|7980.3|7970.3|7990|7980|7976.3|7966.3|364
1656990000000|2022-07-05 03:00:00|7980.8|7970.8|7980.3|7970.3|7992|7982|7973.3|7963.3|327
1656990300000|2022-07-05 03:05:00|7980|7970|7992|7982|7992|7982|7975.8|7965.8|224
1656990600000|2022-07-05 03:10:00|7991.8|7981.8|7992|7982|7995.5|7985.5|7984.8|7974.8|267
1656990900000|2022-07-05 03:15:00|7992.8|7982.8|8006.3|7996.3|8013.4|8000|7989.5|7979.5|291
1656991200000|2022-07-05 03:20:00|8006.5|7996.5|8007.3|7997.3|8015.3|8005.3|8002.8|7992.8|226
1656991500000|2022-07-05 03:25:00|8007|7997|7997|7987|8007.5|7997.5|7992.9|7977.8|206
1656991800000|2022-07-05 03:30:00|7995.9|7985.9|7996.8|7986.8|7999.5|7989.5|7990.8|7980.8|113
1656992100000|2022-07-05 03:35:00|7996.5|7986.5|8003.3|7993.3|8011|8000.5|7993.8|7982|110
1656992400000|2022-07-05 03:40:00|8002.8|7992.8|8007.5|7997.5|8009.3|7999.3|8001.8|7991.8|132
1656992700000|2022-07-05 03:45:00|8007.3|7997.3|8005.3|7995.3|8010.3|7998.8|8002.8|7990.3|132
1656993000000|2022-07-05 03:50:00|8005|7995|7997.8|7987.8|8005|7995|7997.8|7987.8|82
1656993300000|2022-07-05 03:55:00|7998|7988|7996.8|7986.8|8003|7993|7996.5|7986.5|65
1656993600000|2022-07-05 04:00:00|7996.5|7986.5|7993.3|7983.3|7998.1|7987.3|7989.3|7977.5|101
1656993900000|2022-07-05 04:05:00|7993.5|7983.5|7995|7985|7998.4|7988|7990.3|7978.4|89
1656994200000|2022-07-05 04:10:00|7994.5|7984.5|7999.8|7989.8|8001|7991|7993.5|7983.5|123
1656994500000|2022-07-05 04:15:00|8000|7990|7998|7988|8008.8|7993.6|7994.5|7984.5|126
1656994800000|2022-07-05 04:20:00|7997.8|7987.8|7995|7985|8003.5|7993.5|7994.8|7984.8|107
1656995100000|2022-07-05 04:25:00|7994.8|7984.8|7998|7988|8000.5|7990.5|7994.8|7984.8|181
1656995400000|2022-07-05 04:30:00|7997.8|7987.8|7986|7976|7998.3|7988.3|7976|7966|364
1656995700000|2022-07-05 04:35:00|7986.5|7976.5|7981.3|7971.3|7987.8|7977.8|7978.8|7968.8|174
1656996000000|2022-07-05 04:40:00|7981.1|7971.1|7983.3|7973.3|7984.8|7974.8|7978.3|7968.3|151
1656996300000|2022-07-05 04:45:00|7983.5|7973.5|7980.8|7970.8|7983.5|7973.5|7978.5|7968.5|88
1656996600000|2022-07-05 04:50:00|7980.5|7970.5|7976.5|7966.5|7980.5|7970.5|7976.3|7966.3|59
1656996900000|2022-07-05 04:55:00|7976|7966|7984.5|7974.5|7984.8|7974.8|7976|7966|111
1656997200000|2022-07-05 05:00:00|7984.3|7974.3|7980.6|7970.6|7987|7977|7977.3|7965.3|152
1656997500000|2022-07-05 05:05:00|7981|7971|7981.8|7971.8|7985|7975|7974.5|7964.5|162
1656997800000|2022-07-05 05:10:00|7981.5|7971.5|7977|7967|7984|7974|7974.3|7964.3|183
1656998100000|2022-07-05 05:15:00|7976.5|7966.5|7976|7966|7977.8|7967.8|7972|7962|193
1656998400000|2022-07-05 05:20:00|7976.3|7966.3|7973.5|7963.5|7976.3|7966.3|7971.8|7961.8|150
1656998700000|2022-07-05 05:25:00|7973.3|7963.3|7980.3|7970.3|7981.5|7971.5|7972|7962|182
1656999000000|2022-07-05 05:30:00|7980.5|7970.5|7968.3|7958.3|7982.3|7972.3|7962.8|7952.8|378
1656999300000|2022-07-05 05:35:00|7967.8|7957.8|7966|7956|7976.3|7966.3|7961.8|7951.8|266
1656999600000|2022-07-05 05:40:00|7965.5|7955.5|7970|7960|7971.8|7961.8|7950|7940|359
1656999900000|2022-07-05 05:45:00|7969.8|7959.8|7970.8|7960.8|7976.8|7966.8|7961|7951|351
1657000200000|2022-07-05 05:50:00|7970.5|7960.5|7971.8|7961.8|7972.3|7962.3|7962.8|7952.8|293
1657000500000|2022-07-05 05:55:00|7972|7962|7969|7959|7976|7966|7967.5|7957.5|246
1657000800000|2022-07-05 06:00:00|7968.8|7958.8|7971|7961|7975.3|7965.3|7961.5|7951.5|303
1657001100000|2022-07-05 06:05:00|7971.3|7961.3|7976.8|7966.8|7982|7972|7969|7959|243
1657001400000|2022-07-05 06:10:00|7976.5|7966.5|7968|7958|7979.5|7967.8|7964.8|7954.8|213
1657001700000|2022-07-05 06:15:00|7968.5|7958.5|7976.8|7966.8|7979.5|7969.5|7965.3|7955.3|215
1657002000000|2022-07-05 06:20:00|7977.3|7967.3|7971|7961|7981|7971|7967.8|7957.8|201
1657002300000|2022-07-05 06:25:00|7970.8|7960.8|7966|7956|7977.3|7967.3|7961.8|7951.8|282
1657002600000|2022-07-05 06:30:00|7965.8|7955.8|7953.3|7943.3|7965.8|7955.8|7953.3|7943.3|286
1657002900000|2022-07-05 06:35:00|7955|7945|7942.5|7932.5|7956.5|7946.5|7941.3|7931.3|400
1657003200000|2022-07-05 06:40:00|7942|7932|7938.3|7928.3|7945.3|7935.3|7933.8|7923.8|430
1657003500000|2022-07-05 06:45:00|7938.5|7928.5|7944|7934|7950|7940|7938.5|7928.5|259
1657003800000|2022-07-05 06:50:00|7943.8|7933.8|7911.8|7901.8|7944.8|7934.8|7898.6|7888.6|437
1657004100000|2022-07-05 06:55:00|7911.5|7901.5|7905.1|7895.1|7915.6|7905.6|7901.1|7891.1|395
1657004400000|2022-07-05 07:00:00|7903.6|7893.6|7910.1|7900.1|7928.6|7918.6|7903.6|7893.6|396
1657004700000|2022-07-05 07:05:00|7909.1|7899.1|7891.8|7881.8|7913.9|7903.9|7888.4|7878.4|400
1657005000000|2022-07-05 07:10:00|7891.5|7881.5|7886|7876|7893.8|7883.8|7871.4|7861.4|494
1657005300000|2022-07-05 07:15:00|7887.5|7877.5|7900.4|7890.4|7900.4|7890.4|7878.9|7868.9|358
1657005600000|2022-07-05 07:20:00|7900.9|7890.9|7894.1|7884.1|7904.9|7894.9|7891.4|7881.4|295
1657005900000|2022-07-05 07:25:00|7893.9|7883.9|7899.4|7889.4|7902.1|7892.1|7891.6|7881.6|300
1657006200000|2022-07-05 07:30:00|7899.9|7889.9|7921.6|7911.6|7922.9|7912.9|7898.6|7888.6|270
1657006500000|2022-07-05 07:35:00|7921.9|7911.9|7903.4|7893.4|7922.1|7912.1|7899.4|7889.4|251
1657006800000|2022-07-05 07:40:00|7903.9|7893.9|7896.1|7886.1|7904.6|7894.6|7896.1|7886.1|169
1657007100000|2022-07-05 07:45:00|7896.6|7886.6|7902.6|7892.6|7913.6|7903.6|7896.6|7886.6|212
1657007400000|2022-07-05 07:50:00|7902.4|7892.4|7899.9|7889.9|7904.1|7894.1|7895.4|7885.4|226
1657007700000|2022-07-05 07:55:00|7900.1|7890.1|7899.9|7889.9|7909.9|7899.9|7897.1|7887.1|285
1657008000000|2022-07-05 08:00:00|7899.6|7889.6|7895.1|7885.1|7900.4|7890.4|7887.6|7877.6|219
1657008300000|2022-07-05 08:05:00|7895.4|7885.4|7877.6|7867.6|7904.9|7894.9|7877.1|7867.1|253
1657008600000|2022-07-05 08:10:00|7878.9|7868.9|7875.9|7865.9|7881.1|7871.1|7866.4|7856.4|343
1657008900000|2022-07-05 08:15:00|7875.4|7865.4|7883.4|7873.4|7887.6|7877.6|7872.4|7862.4|229
1657009200000|2022-07-05 08:20:00|7883.1|7873.1|7877.9|7867.9|7889.9|7879.9|7870.4|7860.4|344
1657009500000|2022-07-05 08:25:00|7878.1|7868.1|7876.6|7866.6|7878.4|7868.4|7867.9|7857.9|309
1657009800000|2022-07-05 08:30:00|7875.9|7865.9|7883.9|7873.9|7885.9|7875.9|7869.9|7859.9|351
1657010100000|2022-07-05 08:35:00|7881.6|7871.6|7866.4|7856.4|7884.6|7874.6|7860.4|7850.4|275
1657010400000|2022-07-05 08:40:00|7865.9|7855.9|7862.1|7852.1|7867.1|7857.1|7857.9|7847.9|223
1657010700000|2022-07-05 08:45:00|7862.4|7852.4|7861.4|7851.4|7868.4|7858.4|7857.6|7847.6|286
1657011000000|2022-07-05 08:50:00|7861.1|7851.1|7857.4|7847.4|7861.4|7851.4|7853.1|7843.1|190
1657011300000|2022-07-05 08:55:00|7857.9|7847.9|7862.9|7852.9|7864.6|7854.6|7856.9|7846.9|219
1657011600000|2022-07-05 09:00:00|7863.1|7853.1|7862.9|7852.9|7864.4|7854.4|7856.9|7846.9|303
1657011900000|2022-07-05 09:05:00|7863.1|7853.1|7863.1|7853.1|7871.6|7861.6|7856.6|7846.6|259
1657012200000|2022-07-05 09:10:00|7863.4|7853.4|7865.1|7855.1|7866.4|7856.4|7852.1|7842.1|249
1657012500000|2022-07-05 09:15:00|7865.4|7855.4|7860.9|7850.9|7867.9|7857.9|7859.1|7849.1|229
1657012800000|2022-07-05 09:20:00|7861.1|7851.1|7870.4|7860.4|7872.6|7862.6|7860.6|7850.6|210
1657013100000|2022-07-05 09:25:00|7871.1|7861.1|7856.1|7846.1|7873.6|7863.6|7855.9|7845.9|218
1657013400000|2022-07-05 09:30:00|7856.4|7846.4|7833.6|7823.6|7857.4|7847.4|7830.9|7820.9|338
1657013700000|2022-07-05 09:35:00|7834.4|7824.4|7856.9|7846.9|7860.1|7850.1|7833.4|7823.4|248
1657014000000|2022-07-05 09:40:00|7856.6|7846.6|7861.4|7851.4|7862.4|7852.4|7851.9|7841.9|185
1657014300000|2022-07-05 09:45:00|7861.1|7851.1|7852.9|7842.9|7861.4|7851.4|7851.4|7841.4|211
1657014600000|2022-07-05 09:50:00|7852.6|7842.6|7860.9|7850.9|7860.9|7850.9|7845.9|7835.9|217
1657014900000|2022-07-05 09:55:00|7862.1|7852.1|7861.9|7851.9|7864.1|7854.1|7856.6|7846.6|165
1657015200000|2022-07-05 10:00:00|7861.6|7851.6|7874.6|7864.6|7874.6|7864.6|7854.9|7844.9|212
1657015500000|2022-07-05 10:05:00|7874.4|7864.4|7864.6|7854.6|7875.6|7865.6|7863.4|7853.4|192
1657015800000|2022-07-05 10:10:00|7864.1|7854.1|7869.6|7859.6|7872.9|7862.9|7864.1|7854.1|217
1657016100000|2022-07-05 10:15:00|7869.4|7859.4|7848.6|7838.6|7869.4|7859.4|7848.6|7838.6|179
1657016400000|2022-07-05 10:20:00|7848.4|7838.4|7846.6|7836.6|7853.4|7843.4|7843.9|7833.9|168
1657016700000|2022-07-05 10:25:00|7846.4|7836.4|7851.6|7841.6|7854.1|7844.1|7844.6|7834.6|210
1657017000000|2022-07-05 10:30:00|7851.4|7841.4|7860.1|7850.1|7860.6|7850.6|7851.1|7841.1|185
1657017300000|2022-07-05 10:35:00|7860.4|7850.4|7864.9|7854.9|7868.1|7858.1|7860.4|7850.4|175
1657017600000|2022-07-05 10:40:00|7864.6|7854.6|7864.9|7854.9|7867.4|7857.4|7861.1|7851.1|203
1657017900000|2022-07-05 10:45:00|7864.6|7854.6|7857.6|7847.6|7869.6|7859.6|7857.4|7847.4|187
1657018200000|2022-07-05 10:50:00|7855.9|7845.9|7859.6|7849.6|7860.1|7850.1|7852.6|7842.6|171
1657018500000|2022-07-05 10:55:00|7859.1|7849.1|7852.1|7842.1|7859.4|7849.4|7847.1|7837.1|146
1657018800000|2022-07-05 11:00:00|7852.4|7842.4|7858.9|7848.9|7860.1|7850.1|7850.4|7840.4|228
1657019100000|2022-07-05 11:05:00|7858.6|7848.6|7846.9|7836.9|7858.6|7848.6|7846.6|7836.6|179
1657019400000|2022-07-05 11:10:00|7847.1|7837.1|7840.9|7830.9|7849.9|7839.9|7836.9|7826.9|155
1657019700000|2022-07-05 11:15:00|7841.1|7831.1|7841.1|7831.1|7845.4|7835.4|7836.9|7826.9|251
1657020000000|2022-07-05 11:20:00|7841.4|7831.4|7841.1|7831.1|7844.1|7834.1|7836.1|7826.1|164
1657020300000|2022-07-05 11:25:00|7841.4|7831.4|7828.9|7818.9|7842.4|7832.4|7828.9|7818.9|146
1657020600000|2022-07-05 11:30:00|7829.1|7819.1|7817.6|7807.6|7830.6|7820.6|7814.4|7804.4|293
1657020900000|2022-07-05 11:35:00|7817.9|7807.9|7805.1|7795.1|7823.9|7813.9|7799.1|7779.1|231
1657021200000|2022-07-05 11:40:00|7804.8|7794.8|7803.1|7793.1|7808.6|7798.6|7795.4|7785.4|259
1657021500000|2022-07-05 11:45:00|7802.9|7792.9|7801.6|7791.6|7810.4|7800.4|7800.9|7790.9|195
1657021800000|2022-07-05 11:50:00|7801.1|7791.1|7792.6|7782.6|7803.4|7793.4|7789.6|7779.6|259
1657022100000|2022-07-05 11:55:00|7792.9|7782.9|7789.9|7779.9|7797.1|7787.1|7789.1|7779.1|209
1657022400000|2022-07-05 12:00:00|7790.1|7780.1|7779.1|7769.1|7792.4|7782.4|7774.4|7764.4|303
1657022700000|2022-07-05 12:05:00|7778.1|7768.1|7784.1|7774.1|7785.6|7775.6|7772.4|7762.4|333
1657023000000|2022-07-05 12:10:00|7787.1|7777.1|7804.6|7794.6|7807.4|7797.4|7785.1|7775.1|373
1657023300000|2022-07-05 12:15:00|7804.9|7794.9|7802.4|7792.4|7806.4|7796.4|7799.9|7789.9|334
1657023600000|2022-07-05 12:20:00|7802.1|7792.1|7800.4|7790.4|7808.9|7798.9|7796.4|7786.4|347
1657023900000|2022-07-05 12:25:00|7800.6|7790.6|7791.6|7781.6|7805.9|7795.9|7790.4|7780.4|268
1657024200000|2022-07-05 12:30:00|7791.4|7781.4|7795.6|7785.6|7801.6|7791.6|7788.6|7778.6|348
1657024500000|2022-07-05 12:35:00|7796.1|7786.1|7791.6|7781.6|7798.6|7788.6|7783.9|7773.9|331
1657024800000|2022-07-05 12:40:00|7791.4|7781.4|7780.6|7770.6|7791.4|7781.4|7773.6|7763.6|283
1657025100000|2022-07-05 12:45:00|7780.9|7770.9|7777.6|7767.6|7782.1|7772.1|7768.9|7758.9|266
1657025400000|2022-07-05 12:50:00|7777.4|7767.4|7781.9|7771.9|7783.1|7773.1|7772.9|7762.9|283
1657025700000|2022-07-05 12:55:00|7781.4|7771.4|7779.6|7769.6|7788.4|7778.4|7777.4|7767.4|326
1657026000000|2022-07-05 13:00:00|7778.1|7768.1|7705.6|7695.6|7780.1|7770.1|7698.1|7688.1|756
1657026300000|2022-07-05 13:05:00|7705.4|7695.4|7669.8|7659.8|7714.3|7704.3|7669.3|7659.3|633
1657026600000|2022-07-05 13:10:00|7670.1|7660.1|7700.5|7690.5|7706.9|7696.9|7668.1|7658.1|538
1657026900000|2022-07-05 13:15:00|7701.4|7691.4|7696.3|7686.3|7702.5|7692.5|7677.1|7667.1|591
1657027200000|2022-07-05 13:20:00|7697.6|7687.6|7681.9|7671.9|7704.9|7694.9|7679.1|7669.1|538
1657027500000|2022-07-05 13:25:00|7682.1|7672.1|7667.6|7657.6|7691.9|7681.9|7667.6|7657.6|464
1657027800000|2022-07-05 13:30:00|7668.6|7658.6|7677.6|7667.6|7689.1|7679.1|7667.9|7657.9|469
1657028100000|2022-07-05 13:35:00|7677.9|7667.9|7644.4|7634.4|7679.6|7669.6|7632.1|7622.1|537
1657028400000|2022-07-05 13:40:00|7644.1|7634.1|7663.9|7653.9|7682.4|7672.4|7643.9|7633.9|641
1657028700000|2022-07-05 13:45:00|7662.1|7652.1|7659.1|7649.1|7664.6|7654.6|7642.9|7632.9|650
1657029000000|2022-07-05 13:50:00|7659.6|7649.6|7647.9|7637.9|7662.4|7652.4|7647.4|7637.4|570
1657029300000|2022-07-05 13:55:00|7647.6|7637.6|7642.1|7632.1|7652.4|7642.4|7636.8|7626.8|515
1657029600000|2022-07-05 14:00:00|7641.9|7631.9|7668.1|7658.1|7668.1|7658.1|7633.4|7623.4|610
1657029900000|2022-07-05 14:05:00|7668.6|7658.6|7663.6|7653.6|7672.1|7662.1|7657.6|7647.6|546
1657030200000|2022-07-05 14:10:00|7663.1|7653.1|7694.6|7684.6|7696.4|7686.4|7660.9|7650.9|572
1657030500000|2022-07-05 14:15:00|7694.9|7684.9|7694.1|7684.1|7707.6|7697.6|7686.1|7676.1|516
1657030800000|2022-07-05 14:20:00|7693.9|7683.9|7689.9|7679.9|7694.9|7684.9|7680.6|7670.6|474
1657031100000|2022-07-05 14:25:00|7690.4|7680.4|7683.9|7673.9|7694.4|7684.4|7678.9|7668.9|411
1657031400000|2022-07-05 14:30:00|7683.4|7673.4|7688.6|7678.6|7694.6|7684.6|7672.6|7662.6|474
1657031700000|2022-07-05 14:35:00|7688.9|7678.9|7708.1|7698.1|7712.6|7702.6|7684.1|7674.1|443
1657032000000|2022-07-05 14:40:00|7707.6|7697.6|7682.1|7672.1|7709.4|7699.4|7680.1|7670.1|512
1657032300000|2022-07-05 14:45:00|7682.6|7672.6|7669.1|7659.1|7683.4|7673.4|7659.1|7649.1|522
1657032600000|2022-07-05 14:50:00|7668.9|7658.9|7662.9|7652.9|7678.4|7668.4|7662.4|7652.4|511
1657032900000|2022-07-05 14:55:00|7663.1|7653.1|7659.4|7649.4|7666.4|7656.4|7656.4|7646.4|474
1657033200000|2022-07-05 15:00:00|7659.1|7649.1|7666.9|7656.9|7668.9|7658.9|7645.1|7635.1|501
1657033500000|2022-07-05 15:05:00|7665.9|7655.9|7664.6|7654.6|7673.6|7663.6|7657.1|7647.1|421
1657033800000|2022-07-05 15:10:00|7664.4|7654.4|7660.9|7650.9|7669.1|7659.1|7651.6|7641.6|350
1657034100000|2022-07-05 15:15:00|7660.6|7650.6|7676.1|7666.1|7680.9|7670.9|7660.6|7650.6|427
1657034400000|2022-07-05 15:20:00|7677.6|7667.6|7684.9|7674.9|7694.4|7684.4|7677.6|7667.6|398
1657034700000|2022-07-05 15:25:00|7685.1|7675.1|7670.6|7660.6|7691.4|7681.4|7666.9|7656.9|453
1657035000000|2022-07-05 15:30:00|7670.4|7660.4|7684.6|7674.6|7688.9|7678.9|7666.9|7656.9|467
1657035300000|2022-07-05 15:35:00|7684.9|7674.9|7671.6|7661.6|7692.9|7682.9|7667.1|7657.1|329
1657035600000|2022-07-05 15:40:00|7671.9|7661.9|7680.1|7670.1|7694.6|7684.6|7671.1|7661.1|394
1657035900000|2022-07-05 15:45:00|7680.6|7670.6|7668.6|7658.6|7686.1|7676.1|7663.4|7653.4|418
1657036200000|2022-07-05 15:50:00|7668.4|7658.4|7674.1|7664.1|7678.6|7668.6|7662.1|7652.1|359
1657036500000|2022-07-05 15:55:00|7672.9|7662.9|7680.9|7670.9|7684.4|7674.4|7666.1|7656.1|411
1657036800000|2022-07-05 16:00:00|7680.6|7670.6|7670.1|7660.1|7693.4|7683.4|7669.6|7659.6|385
1657037100000|2022-07-05 16:05:00|7671.1|7661.1|7657.6|7647.6|7673.4|7663.4|7657.1|7647.1|420
1657037400000|2022-07-05 16:10:00|7658.4|7648.4|7656.6|7646.6|7670.1|7660.1|7651.9|7641.9|449
1657037700000|2022-07-05 16:15:00|7656.9|7646.9|7663.6|7653.6|7666.1|7656.1|7647.6|7637.6|303
1657038000000|2022-07-05 16:20:00|7663.4|7653.4|7672.1|7662.1|7672.1|7662.1|7660.1|7650.1|384
1657038300000|2022-07-05 16:25:00|7671.4|7661.4|7675.1|7665.1|7682.9|7672.9|7670.1|7660.1|257
1657038600000|2022-07-05 16:30:00|7675.4|7665.4|7677.6|7667.6|7684.4|7674.4|7675.4|7665.4|325
1657038900000|2022-07-05 16:35:00|7677.9|7667.9|7672.1|7662.1|7678.6|7668.6|7668.6|7658.6|293
1657039200000|2022-07-05 16:40:00|7671.4|7661.4|7668.1|7658.1|7674.1|7664.1|7663.4|7653.4|317
1657039500000|2022-07-05 16:45:00|7667.9|7657.9|7642.1|7632.1|7669.6|7659.6|7638.4|7628.4|338
1657039800000|2022-07-05 16:50:00|7641.9|7631.9|7632.4|7622.4|7645.1|7635.1|7629.6|7619.6|350
1657040100000|2022-07-05 16:55:00|7632.6|7622.6|7634.4|7624.4|7646.3|7636.3|7631.4|7621.4|388
1657065600000|2022-07-06 00:00:00|7693.9|7673.9|7702.4|7682.4|7702.9|7682.9|7690.8|7673.9|56
1657065900000|2022-07-06 00:05:00|7701.9|7681.9|7703|7693|7703.4|7693.4|7694.3|7681.1|124
1657066200000|2022-07-06 00:10:00|7703.4|7693.4|7704.1|7694.1|7709.4|7696.3|7698.3|7688.3|172
1657066500000|2022-07-06 00:15:00|7704|7694|7705.8|7695.8|7706|7696|7700.9|7690.9|172
1657066800000|2022-07-06 00:20:00|7705.5|7695.5|7699.5|7689.5|7709|7699|7698.8|7685.5|151
1657067100000|2022-07-06 00:25:00|7699.3|7689.3|7689.3|7679.3|7701.9|7691|7687.3|7677.3|121
1657067400000|2022-07-06 00:30:00|7688.8|7678.8|7688.3|7678.3|7690.3|7680.3|7679.9|7669.9|123
1657067700000|2022-07-06 00:35:00|7688|7678|7688|7678|7690|7680|7684.5|7674.5|167
1657068000000|2022-07-06 00:40:00|7688.3|7678.3|7694.5|7684.5|7694.5|7684.5|7685|7675|108
1657068300000|2022-07-06 00:45:00|7695.5|7685.5|7697|7687|7698.3|7688.3|7692|7682|210
1657068600000|2022-07-06 00:50:00|7696.8|7686.8|7695.5|7685.5|7700.8|7690.8|7694.3|7684.3|165
1657068900000|2022-07-06 00:55:00|7695.8|7685.8|7697|7687|7699|7689|7693.3|7683.3|131
1657069200000|2022-07-06 01:00:00|7697.3|7687.3|7707.1|7697.1|7710.6|7700.6|7682.1|7672.1|537
1657069500000|2022-07-06 01:05:00|7706.6|7696.6|7717.5|7707.5|7717.8|7707.8|7704|7694|425
1657069800000|2022-07-06 01:10:00|7717.3|7707.3|7715.5|7705.5|7726|7716|7709.3|7699.3|409
1657070100000|2022-07-06 01:15:00|7715.8|7705.8|7699|7689|7716.8|7706.8|7689.3|7679.3|380
1657070400000|2022-07-06 01:20:00|7699.3|7689.3|7675.3|7665.3|7702.3|7692.3|7674|7664|336
1657070700000|2022-07-06 01:25:00|7676|7666|7674.8|7664.8|7686.6|7673.5|7661.3|7651.3|370
1657071000000|2022-07-06 01:30:00|7675|7665|7683.3|7673.3|7689.8|7679.8|7673|7663|377
1657071300000|2022-07-06 01:35:00|7683.5|7673.5|7669.3|7659.3|7693|7683|7666.5|7654.9|329
1657071600000|2022-07-06 01:40:00|7669|7659|7672|7662|7678.6|7664.3|7665.3|7655.3|285
1657071900000|2022-07-06 01:45:00|7672.3|7662.3|7667|7657|7681.8|7671.8|7663.5|7653.5|324
1657072200000|2022-07-06 01:50:00|7666.8|7656.8|7638.3|7628.3|7668.5|7658.5|7633|7623|376
1657072500000|2022-07-06 01:55:00|7637.8|7627.8|7613.5|7603.5|7640.8|7630.8|7608.3|7595.9|451
1657072800000|2022-07-06 02:00:00|7613|7603|7618|7608|7642.8|7632.8|7612.8|7602.8|508
1657073100000|2022-07-06 02:05:00|7617.8|7607.8|7626.5|7616.5|7649|7639|7614|7604|462
1657073400000|2022-07-06 02:10:00|7626.3|7616.3|7621|7611|7632.5|7622.5|7611|7601|371
1657073700000|2022-07-06 02:15:00|7622|7612|7620.8|7610.8|7631.6|7617.8|7616.8|7606.8|208
1657074000000|2022-07-06 02:20:00|7621|7611|7618.3|7608.3|7626.8|7616.8|7617.5|7607.5|154
1657074300000|2022-07-06 02:25:00|7618.5|7608.5|7617|7607|7619.3|7609.3|7608.5|7598.5|198
1657074600000|2022-07-06 02:30:00|7617.3|7607.3|7633|7623|7638.6|7628.5|7610.3|7600.3|378
1657074900000|2022-07-06 02:35:00|7632.8|7622.8|7626.8|7616.8|7638.3|7628.3|7623.5|7613.5|297
1657075200000|2022-07-06 02:40:00|7626.3|7616.3|7620|7610|7627|7617|7613.3|7600.5|319
1657075500000|2022-07-06 02:45:00|7619.5|7609.5|7612.5|7602.5|7630.8|7620.8|7612.3|7602.3|292
1657075800000|2022-07-06 02:50:00|7612.8|7602.8|7589.5|7579.5|7624.3|7614.3|7587|7577|423
1657076100000|2022-07-06 02:55:00|7589.8|7579.8|7593.5|7583.5|7601.3|7591.3|7583.3|7573.3|390
1657076400000|2022-07-06 03:00:00|7593.3|7583.3|7582.5|7572.5|7600.9|7590|7582.5|7568.6|348
1657076700000|2022-07-06 03:05:00|7581.8|7571.8|7571.5|7561.5|7583.8|7573.8|7563.8|7553.8|360
1657077000000|2022-07-06 03:10:00|7572|7562|7566.8|7556.8|7580.3|7570.3|7558.8|7548.8|360
1657077300000|2022-07-06 03:15:00|7566.5|7556.5|7571.5|7561.5|7584.5|7574.5|7564.3|7554.3|347
1657077600000|2022-07-06 03:20:00|7571|7561|7544.3|7534.3|7571|7561|7536.5|7526.5|411
1657077900000|2022-07-06 03:25:00|7544.8|7534.8|7536.5|7526.5|7546.5|7536.5|7527|7513.6|412
1657078200000|2022-07-06 03:30:00|7536.3|7526.3|7518|7508|7537.3|7527.3|7516.8|7506.8|193
1657078500000|2022-07-06 03:35:00|7517.8|7507.8|7514.8|7504.8|7523.3|7513.3|7514.8|7504.8|178
1657078800000|2022-07-06 03:40:00|7514.3|7504.3|7522.8|7512.8|7525.3|7515.3|7513.8|7503.8|134
1657079100000|2022-07-06 03:45:00|7523.3|7513.3|7520.5|7510.5|7524.5|7514.5|7513.3|7503.3|179
1657079400000|2022-07-06 03:50:00|7520.8|7510.8|7527|7517|7532|7522|7520.5|7510.5|143
1657079700000|2022-07-06 03:55:00|7526.3|7516.3|7526|7516|7532.3|7522.3|7521|7511|167
1657080000000|2022-07-06 04:00:00|7525.8|7515.8|7520.3|7510.3|7529.9|7518.5|7519.8|7509.8|155
1657080300000|2022-07-06 04:05:00|7520.5|7510.5|7502.5|7492.5|7520.8|7510.8|7500.8|7490.8|137
1657080600000|2022-07-06 04:10:00|7502.8|7492.8|7480|7470|7504.3|7494.3|7478|7465.5|154
1657080900000|2022-07-06 04:15:00|7481.3|7471.3|7482.3|7472.3|7484.8|7474.8|7479|7469|158
1657081200000|2022-07-06 04:20:00|7482.5|7472.5|7482.3|7472.3|7490.8|7480.8|7482|7472|158
1657081500000|2022-07-06 04:25:00|7482|7472|7472.5|7462.5|7482.3|7472.3|7468|7458|158
1657081800000|2022-07-06 04:30:00|7472.8|7462.8|7491|7471|7495.5|7485.5|7472.8|7462.8|208
1657082100000|2022-07-06 04:35:00|7485|7475|7487.5|7477.5|7494.8|7484.8|7482|7472|118
1657082400000|2022-07-06 04:40:00|7488|7478|7485|7475|7494.8|7484.8|7478.3|7468.3|120
1657082700000|2022-07-06 04:45:00|7485.3|7475.3|7479.5|7469.5|7489|7479|7477.8|7467.8|118
1657083000000|2022-07-06 04:50:00|7479.8|7469.8|7482|7472|7488|7478|7477.8|7467.8|137
1657083300000|2022-07-06 04:55:00|7482.3|7472.3|7487.8|7477.8|7489.5|7479.5|7480.3|7468.1|125
1657083600000|2022-07-06 05:00:00|7488.8|7478.8|7485.8|7475.8|7493.5|7483.5|7479.3|7469.3|226
1657083900000|2022-07-06 05:05:00|7485.5|7475.5|7486.5|7476.5|7494.8|7484.8|7477.5|7467.5|174
1657084200000|2022-07-06 05:10:00|7486.8|7476.8|7495.5|7485.5|7500.5|7490.5|7486.8|7476.8|200
1657084500000|2022-07-06 05:15:00|7495.3|7485.3|7488.3|7478.3|7505.1|7491|7487|7477|205
1657084800000|2022-07-06 05:20:00|7488.5|7478.5|7472.5|7462.5|7492.5|7482.5|7469.8|7459.8|266
1657085100000|2022-07-06 05:25:00|7472.3|7462.3|7468.8|7458.8|7480|7470|7467.5|7457.5|228
1657085400000|2022-07-06 05:30:00|7469|7459|7420.8|7410.8|7486.5|7476.5|7419|7409|760
1657085700000|2022-07-06 05:35:00|7421.8|7411.8|7349.5|7339.5|7439|7429|7295.9|7285.9|827
1657086000000|2022-07-06 05:40:00|7347.8|7337.8|7422|7412|7438.3|7428.3|7347.8|7337.8|798
1657086300000|2022-07-06 05:45:00|7421.8|7411.8|7395.5|7385.5|7424.8|7412.5|7387.5|7377.5|539
1657086600000|2022-07-06 05:50:00|7395|7385|7389.5|7379.5|7400.5|7390.5|7372.8|7362.8|474
1657086900000|2022-07-06 05:55:00|7389.8|7379.8|7414.5|7404.5|7416.3|7404.5|7386.8|7376.8|472
1657087200000|2022-07-06 06:00:00|7414.3|7404.3|7448.5|7428.5|7488.3|7473.5|7413.5|7400.3|663
1657087500000|2022-07-06 06:05:00|7448.6|7428.6|7412.3|7402.3|7448.6|7433.5|7407.3|7397.3|525
1657087800000|2022-07-06 06:10:00|7411.3|7401.3|7458.8|7448.8|7484|7474|7411.3|7401.3|555
1657088100000|2022-07-06 06:15:00|7459|7449|7440.8|7430.8|7468|7458|7430.8|7420.8|437
1657088400000|2022-07-06 06:20:00|7441|7431|7448.8|7438.8|7460.1|7448.3|7438.8|7428.8|412
1657088700000|2022-07-06 06:25:00|7448.5|7438.5|7451.8|7441.8|7457.9|7443.5|7432|7419.1|391
1657089000000|2022-07-06 06:30:00|7452.3|7442.3|7453.5|7443.5|7458.1|7444.5|7444.3|7434.3|356
1657089300000|2022-07-06 06:35:00|7452.8|7442.8|7459.5|7449.5|7463|7453|7439.3|7429.3|405
1657089600000|2022-07-06 06:40:00|7459.8|7449.8|7501.3|7491.3|7502.8|7492.8|7451.8|7439.8|455
1657089900000|2022-07-06 06:45:00|7502|7492|7503.5|7493.5|7512.5|7498.4|7484.3|7471.8|532
1657090200000|2022-07-06 06:50:00|7504|7494|7526.5|7516.5|7530|7520|7497|7487|501
1657090500000|2022-07-06 06:55:00|7525.8|7515.8|7527|7517|7553.9|7543.9|7525.8|7514.8|588
1657090800000|2022-07-06 07:00:00|7530|7520|7572.4|7562.4|7575.9|7565.9|7527.9|7517.9|464
1657091100000|2022-07-06 07:05:00|7571.5|7561.5|7570.1|7560.1|7582.6|7572.6|7553.9|7543.9|415
1657091400000|2022-07-06 07:10:00|7570.4|7560.4|7532.6|7522.6|7572.1|7562.1|7527.6|7517.6|391
1657091700000|2022-07-06 07:15:00|7532.4|7522.4|7557.4|7547.4|7562.1|7552.1|7532.1|7522.1|404
1657092000000|2022-07-06 07:20:00|7557.6|7547.6|7581.4|7571.4|7602.6|7592.6|7548.9|7538.9|333
1657092300000|2022-07-06 07:25:00|7581.6|7571.6|7611.6|7601.6|7620.1|7610.1|7581.4|7571.4|340
1657092600000|2022-07-06 07:30:00|7611.9|7601.9|7611.4|7601.4|7620.8|7610.8|7604.4|7594.4|309
1657092900000|2022-07-06 07:35:00|7611.1|7601.1|7637.1|7627.1|7638|7628|7609.1|7599.1|311
1657093200000|2022-07-06 07:40:00|7636.9|7626.9|7645.6|7635.6|7655.6|7645.6|7631.4|7621.4|279
1657093500000|2022-07-06 07:45:00|7646.9|7636.9|7637.6|7627.6|7646.9|7636.9|7630.6|7620.6|287
1657093800000|2022-07-06 07:50:00|7637.4|7627.4|7626.9|7616.9|7646.6|7636.6|7623.4|7613.4|336
1657094100000|2022-07-06 07:55:00|7626.6|7616.6|7609.4|7599.4|7632.6|7622.6|7607.4|7597.4|308
1657094400000|2022-07-06 08:00:00|7609.6|7599.6|7598.4|7588.4|7624.4|7614.4|7597.6|7587.6|316
1657094700000|2022-07-06 08:05:00|7598.1|7588.1|7613.6|7603.6|7621.9|7611.9|7593.1|7583.1|347
1657095000000|2022-07-06 08:10:00|7613.4|7603.4|7620.6|7610.6|7625.9|7615.9|7602.6|7592.6|293
1657095300000|2022-07-06 08:15:00|7620.9|7610.9|7616.9|7606.9|7621.6|7611.6|7610.4|7600.4|250
1657095600000|2022-07-06 08:20:00|7617.1|7607.1|7602.4|7592.4|7619.1|7609.1|7600.6|7590.6|182
1657095900000|2022-07-06 08:25:00|7602.9|7592.9|7587.6|7577.6|7607.1|7597.1|7586.1|7576.1|223
1657096200000|2022-07-06 08:30:00|7587.9|7577.9|7584.1|7574.1|7596.1|7586.1|7581.1|7571.1|263
1657096500000|2022-07-06 08:35:00|7583.9|7573.9|7573.9|7563.9|7585.4|7575.4|7571.6|7561.6|278
1657096800000|2022-07-06 08:40:00|7573.6|7563.6|7571.1|7561.1|7582.4|7572.4|7565.1|7555.1|271
1657097100000|2022-07-06 08:45:00|7571.4|7561.4|7575.1|7565.1|7586.6|7576.6|7571.4|7561.4|239
1657097400000|2022-07-06 08:50:00|7575.4|7565.4|7587.4|7577.4|7588.9|7578.9|7568.4|7558.4|241
1657097700000|2022-07-06 08:55:00|7588.1|7578.1|7576.9|7566.9|7590.4|7580.4|7575.6|7565.6|218
1657098000000|2022-07-06 09:00:00|7577.1|7567.1|7569.9|7559.9|7581.6|7571.6|7568.9|7558.9|249
1657098300000|2022-07-06 09:05:00|7570.1|7560.1|7577.4|7567.4|7578.1|7568.1|7560.6|7550.6|235
1657098600000|2022-07-06 09:10:00|7577.1|7567.1|7578.9|7568.9|7591.9|7581.9|7573.8|7563.8|264
1657098900000|2022-07-06 09:15:00|7579.4|7569.4|7592.4|7582.4|7594.4|7584.4|7570.6|7560.6|243
1657099200000|2022-07-06 09:20:00|7590.9|7580.9|7598.9|7588.9|7612.1|7602.1|7590.1|7580.1|216
1657099500000|2022-07-06 09:25:00|7599.1|7589.1|7603.9|7593.9|7604.1|7594.1|7596.9|7586.9|192
1657099800000|2022-07-06 09:30:00|7604.1|7594.1|7588.9|7578.9|7610.6|7600.6|7587.1|7577.1|251
1657100100000|2022-07-06 09:35:00|7589.1|7579.1|7583.1|7573.1|7597.1|7587.1|7582.9|7572.9|158
1657100400000|2022-07-06 09:40:00|7583.4|7573.4|7582.9|7572.9|7591.9|7581.9|7579.9|7569.9|221
1657100700000|2022-07-06 09:45:00|7582.6|7572.6|7578.6|7568.6|7583.4|7573.4|7575.4|7565.4|154
1657101000000|2022-07-06 09:50:00|7578.4|7568.4|7576.6|7566.6|7582.4|7572.4|7575.9|7565.9|169
1657101300000|2022-07-06 09:55:00|7576.9|7566.9|7571.1|7561.1|7584.9|7574.9|7569.4|7559.4|163
1657101600000|2022-07-06 10:00:00|7571.4|7561.4|7563.1|7553.1|7574.1|7564.1|7559.4|7549.4|191
1657101900000|2022-07-06 10:05:00|7563.6|7553.6|7559.1|7549.1|7575.5|7565.5|7558.4|7548.4|221
1657102200000|2022-07-06 10:10:00|7559.4|7549.4|7574.4|7564.4|7574.4|7564.4|7559.4|7549.4|176
1657102500000|2022-07-06 10:15:00|7575.9|7565.9|7557.4|7547.4|7578.9|7568.9|7556.1|7546.1|151
1657102800000|2022-07-06 10:20:00|7558.9|7548.9|7559.6|7549.6|7561.6|7551.6|7553.1|7543.1|168
1657103100000|2022-07-06 10:25:00|7560.4|7550.4|7569.1|7559.1|7580.4|7570.4|7559.4|7549.4|180
1657103400000|2022-07-06 10:30:00|7569.4|7559.4|7570.6|7560.6|7582.6|7572.6|7567.9|7557.9|181
1657103700000|2022-07-06 10:35:00|7570.4|7560.4|7572.4|7562.4|7577.4|7567.4|7567.9|7557.9|145
1657104000000|2022-07-06 10:40:00|7571.9|7561.9|7562.9|7552.9|7572.4|7562.4|7555.9|7545.9|199
1657104300000|2022-07-06 10:45:00|7563.1|7553.1|7560.6|7550.6|7565.4|7555.4|7552.9|7542.9|165
1657104600000|2022-07-06 10:50:00|7560.4|7550.4|7555.6|7545.6|7563.1|7553.1|7550.6|7540.6|171
1657104900000|2022-07-06 10:55:00|7555.9|7545.9|7566.4|7556.4|7568.6|7558.6|7554.9|7544.9|152
1657105200000|2022-07-06 11:00:00|7566.1|7556.1|7559.9|7549.9|7569.1|7559.1|7559.1|7549.1|211
1657105500000|2022-07-06 11:05:00|7559.6|7549.6|7552.1|7542.1|7560.4|7550.4|7542.4|7532.4|208
1657105800000|2022-07-06 11:10:00|7551.9|7541.9|7549.1|7539.1|7556.1|7546.1|7545.6|7535.6|188
1657106100000|2022-07-06 11:15:00|7549.4|7539.4|7559.1|7549.1|7564.1|7554.1|7548.1|7538.1|177
1657106400000|2022-07-06 11:20:00|7559.4|7549.4|7579.6|7569.6|7579.9|7569.9|7559.1|7549.1|166
1657106700000|2022-07-06 11:25:00|7579.9|7569.9|7572.9|7562.9|7593.1|7583.1|7572.6|7562.6|252
1657107000000|2022-07-06 11:30:00|7573.1|7563.1|7549.4|7539.4|7583.1|7573.1|7548.9|7538.9|286
1657107300000|2022-07-06 11:35:00|7548.9|7538.9|7553.6|7543.6|7554.6|7544.6|7543|7533|180
1657107600000|2022-07-06 11:40:00|7553.4|7543.4|7548.4|7538.4|7558.4|7548.4|7547.1|7537.1|207
1657107900000|2022-07-06 11:45:00|7548.1|7538.1|7566|7556|7569.5|7559.5|7535.6|7525.6|243
1657108200000|2022-07-06 11:50:00|7565.8|7555.8|7580.6|7570.6|7582.6|7572.6|7558.9|7548.9|310
1657108500000|2022-07-06 11:55:00|7580.4|7570.4|7600.4|7590.4|7602.9|7592.9|7574.1|7564.1|300
1657108800000|2022-07-06 12:00:00|7600.6|7590.6|7592.4|7582.4|7600.6|7590.6|7581.6|7571.6|336
1657109100000|2022-07-06 12:05:00|7592.1|7582.1|7598.9|7588.9|7605.9|7595.9|7580.1|7570.1|323
1657109400000|2022-07-06 12:10:00|7601.4|7591.4|7610.1|7600.1|7618.4|7608.4|7598.4|7588.4|325
1657109700000|2022-07-06 12:15:00|7609.9|7599.9|7627.9|7617.9|7635.6|7625.6|7609.9|7599.9|258
1657110000000|2022-07-06 12:20:00|7627.4|7617.4|7622.6|7612.6|7641.1|7631.1|7611.9|7601.9|358
1657110300000|2022-07-06 12:25:00|7623.1|7613.1|7618.1|7608.1|7637.1|7627.1|7615.4|7605.4|291
1657110600000|2022-07-06 12:30:00|7616.9|7606.9|7613.6|7603.6|7618.9|7608.9|7603.4|7593.4|323
1657110900000|2022-07-06 12:35:00|7613.4|7603.4|7617.9|7607.9|7633.1|7623.1|7611.4|7601.4|329
1657111200000|2022-07-06 12:40:00|7617.6|7607.6|7619.9|7609.9|7630.9|7620.9|7617.1|7607.1|238
1657111500000|2022-07-06 12:45:00|7620.1|7610.1|7623.9|7613.9|7623.9|7613.9|7612.9|7602.9|267
1657111800000|2022-07-06 12:50:00|7624.1|7614.1|7609.1|7599.1|7624.4|7614.4|7607.4|7597.4|267
1657112100000|2022-07-06 12:55:00|7608.9|7598.9|7606.6|7596.6|7609.9|7599.9|7597.4|7587.4|290
1657112400000|2022-07-06 13:00:00|7605.9|7595.9|7620.6|7610.6|7641.6|7631.6|7593.4|7583.4|708
1657112700000|2022-07-06 13:05:00|7620.9|7610.9|7624.1|7614.1|7631.4|7621.4|7603.1|7593.1|595
1657113000000|2022-07-06 13:10:00|7623.6|7613.6|7595.6|7585.6|7624.6|7614.6|7583.4|7573.4|630
1657113300000|2022-07-06 13:15:00|7593.3|7583.3|7550.6|7540.6|7599.4|7589.4|7541.1|7527.8|593
1657113600000|2022-07-06 13:20:00|7549.6|7539.6|7546.1|7536.1|7558.9|7548.9|7538.1|7528.1|485
1657113900000|2022-07-06 13:25:00|7546.4|7536.4|7550.4|7540.4|7557.6|7547.6|7544.1|7534.1|503
1657114200000|2022-07-06 13:30:00|7550.6|7540.6|7544.6|7534.6|7566.9|7556.9|7534.4|7524.4|640
1657114500000|2022-07-06 13:35:00|7544.9|7534.9|7543.6|7533.6|7560.6|7550.6|7540.9|7530.9|551
1657114800000|2022-07-06 13:40:00|7543.9|7533.9|7550.1|7540.1|7561.6|7551.6|7526.1|7516.1|506
1657115100000|2022-07-06 13:45:00|7549.9|7539.9|7507.9|7497.9|7552.4|7542.4|7503.4|7493.4|629
1657115400000|2022-07-06 13:50:00|7507.6|7497.6|7515.9|7505.9|7527.1|7517.1|7500.6|7490.6|643
1657115700000|2022-07-06 13:55:00|7516.1|7506.1|7516.4|7506.4|7529.6|7519.6|7509.6|7499.6|472
1657116000000|2022-07-06 14:00:00|7516.1|7506.1|7534.4|7524.4|7539.4|7529.4|7508.6|7498.6|601
1657116300000|2022-07-06 14:05:00|7534.6|7524.6|7562.4|7552.4|7568.6|7558.6|7522.1|7512.1|632
1657116600000|2022-07-06 14:10:00|7562.1|7552.1|7540.1|7530.1|7575.1|7565.1|7538.6|7528.6|645
1657116900000|2022-07-06 14:15:00|7540.9|7530.9|7495.9|7485.9|7541.9|7531.9|7495.3|7485.3|644
1657117200000|2022-07-06 14:20:00|7495|7485|7518.1|7508.1|7520.9|7510.9|7490.9|7480.9|640
1657117500000|2022-07-06 14:25:00|7517.6|7507.6|7530.1|7520.1|7544.6|7534.6|7513.9|7503.9|535
1657117800000|2022-07-06 14:30:00|7529.4|7519.4|7525.4|7515.4|7548.4|7538.4|7525.4|7515.4|531
1657118100000|2022-07-06 14:35:00|7525.1|7515.1|7522.9|7512.9|7534.9|7524.9|7515.6|7505.6|564
1657118400000|2022-07-06 14:40:00|7522.4|7512.4|7516.9|7506.9|7523.6|7513.6|7506.4|7496.4|486
1657118700000|2022-07-06 14:45:00|7516.6|7506.6|7516.4|7506.4|7530.8|7520.8|7514.1|7504.1|460
1657119000000|2022-07-06 14:50:00|7516.9|7506.9|7511.9|7501.9|7528.1|7518.1|7510.9|7500.9|406
1657119300000|2022-07-06 14:55:00|7511.6|7501.6|7511.4|7501.4|7517.6|7507.6|7504.1|7494.1|418
1657119600000|2022-07-06 15:00:00|7511.1|7501.1|7496.4|7486.4|7515.4|7505.4|7487.6|7477.6|450
1657119900000|2022-07-06 15:05:00|7496.1|7486.1|7499.9|7489.9|7503.4|7493.4|7478.9|7468.9|430
1657120200000|2022-07-06 15:10:00|7500.9|7490.9|7508.6|7498.6|7518.6|7508.6|7491.1|7481.1|411
1657120500000|2022-07-06 15:15:00|7508.4|7498.4|7503.4|7493.4|7517.6|7507.6|7500.9|7490.9|410
1657120800000|2022-07-06 15:20:00|7502.9|7492.9|7532.4|7522.4|7532.9|7522.9|7500.9|7490.9|415
1657121100000|2022-07-06 15:25:00|7531.9|7521.9|7534.1|7524.1|7548.9|7538.9|7524.9|7514.9|541
1657121400000|2022-07-06 15:30:00|7534.4|7524.4|7526.4|7516.4|7540.9|7530.9|7517.9|7507.9|458
1657121700000|2022-07-06 15:35:00|7524.1|7514.1|7515.6|7505.6|7524.4|7514.4|7511.6|7501.6|351
1657122000000|2022-07-06 15:40:00|7515.4|7505.4|7523.9|7513.9|7531.4|7521.4|7505.5|7495.5|337
1657122300000|2022-07-06 15:45:00|7523.6|7513.6|7530.9|7520.9|7534.1|7524.1|7519.3|7509.3|315
1657122600000|2022-07-06 15:50:00|7531.1|7521.1|7530.1|7520.1|7534.6|7524.6|7520.6|7510.6|357
1657122900000|2022-07-06 15:55:00|7529.9|7519.9|7531.4|7521.4|7534.4|7524.4|7520.6|7510.6|332
1657123200000|2022-07-06 16:00:00|7531.6|7521.6|7529.1|7519.1|7534.4|7524.4|7520.4|7510.4|359
1657123500000|2022-07-06 16:05:00|7530.1|7520.1|7525.4|7515.4|7534.4|7524.4|7520.1|7510.1|306
1657123800000|2022-07-06 16:10:00|7525.6|7515.6|7541.9|7531.9|7546.1|7536.1|7522.1|7512.1|318
1657124100000|2022-07-06 16:15:00|7541.6|7531.6|7537.6|7527.6|7545.6|7535.6|7536.4|7526.4|263
1657124400000|2022-07-06 16:20:00|7538.9|7528.9|7528.9|7518.9|7543.9|7533.9|7527.6|7517.6|288
1657124700000|2022-07-06 16:25:00|7528.4|7518.4|7543.6|7533.6|7545.1|7535.1|7528.4|7518.4|219
1657125000000|2022-07-06 16:30:00|7543.9|7533.9|7560.1|7550.1|7571.6|7561.6|7540.6|7530.6|345
1657125300000|2022-07-06 16:35:00|7560.4|7550.4|7589|7579|7593.9|7579|7560.1|7550.1|363
1657125600000|2022-07-06 16:40:00|7590.5|7580.5|7592.1|7582.1|7603.1|7593.1|7589.6|7579.6|363
1657125900000|2022-07-06 16:45:00|7591.9|7581.9|7602.4|7592.4|7604.9|7594.9|7581.9|7571.9|389
1657126200000|2022-07-06 16:50:00|7602.1|7592.1|7603.1|7593.1|7604.9|7594.9|7588.9|7578.9|405
1657126500000|2022-07-06 16:55:00|7603.4|7593.4|7587.9|7577.9|7618.8|7604.8|7587.6|7577.6|485
1657152000000|2022-07-07 00:00:00|7641.9|7621.9|7626.6|7606.6|7643.1|7623.1|7626.1|7606.1|135
1657152300000|2022-07-07 00:05:00|7627.4|7607.4|7615.5|7605.5|7631.6|7618.5|7614.4|7600.4|276
1657152600000|2022-07-07 00:10:00|7616.5|7606.5|7620.9|7610.9|7624.9|7614.9|7613|7603|176
1657152900000|2022-07-07 00:15:00|7620.6|7610.6|7612|7602|7622|7612|7608.8|7598.8|173
1657153200000|2022-07-07 00:20:00|7612.3|7602.3|7634.9|7624.9|7639.5|7624.9|7611|7601|157
1657153500000|2022-07-07 00:25:00|7635.1|7625.1|7636.5|7626.5|7643.5|7630.4|7635.1|7623|143
1657153800000|2022-07-07 00:30:00|7636.8|7626.8|7624.3|7614.3|7641.3|7631.3|7624|7614|176
1657154100000|2022-07-07 00:35:00|7623.8|7613.8|7631.5|7621.5|7631.8|7621.8|7622.8|7612.8|143
1657154400000|2022-07-07 00:40:00|7631.8|7621.8|7636|7626|7639.5|7629.5|7631.8|7621.8|136
1657154700000|2022-07-07 00:45:00|7636.3|7626.3|7634.3|7624.3|7641.4|7628.5|7633.5|7621.4|121
1657155000000|2022-07-07 00:50:00|7634|7624|7630.3|7620.3|7637|7627|7628|7618|117
1657155300000|2022-07-07 00:55:00|7630.8|7620.8|7624|7614|7634.9|7622.3|7624|7614|149
1657155600000|2022-07-07 01:00:00|7624.3|7614.3|7594.3|7584.3|7639.6|7629.6|7589.3|7579.3|548
1657155900000|2022-07-07 01:05:00|7593.8|7583.8|7593.3|7583.3|7607.8|7597.8|7581|7571|429
1657156200000|2022-07-07 01:10:00|7593.5|7583.5|7579.5|7569.5|7594.3|7584.3|7573.3|7558.4|365
1657156500000|2022-07-07 01:15:00|7580|7570|7577.8|7567.8|7588|7574|7562|7552|434
1657156800000|2022-07-07 01:20:00|7578.3|7568.3|7566.8|7556.8|7579.5|7569.5|7559.8|7549.8|351
1657157100000|2022-07-07 01:25:00|7566.3|7556.3|7557.8|7547.8|7577|7567|7556.3|7546.3|375
1657157400000|2022-07-07 01:30:00|7558.3|7548.3|7576.3|7566.3|7595.8|7585.8|7557.3|7547.3|483
1657157700000|2022-07-07 01:35:00|7576|7566|7576.5|7566.5|7585.5|7575.5|7569.5|7559.5|392
1657158000000|2022-07-07 01:40:00|7576.3|7566.3|7580.8|7570.8|7586.3|7576.3|7572|7562|378
1657158300000|2022-07-07 01:45:00|7581.5|7571.5|7551.3|7541.3|7583.5|7573.5|7548.8|7534.3|352
1657158600000|2022-07-07 01:50:00|7550.5|7540.5|7578|7568|7579|7569|7550.3|7540.3|486
1657158900000|2022-07-07 01:55:00|7577.5|7567.5|7586|7576|7590|7580|7574.5|7564.5|444
1657159200000|2022-07-07 02:00:00|7587|7577|7607|7597|7613.8|7603.8|7587|7577|427
1657159500000|2022-07-07 02:05:00|7606.8|7596.8|7592.5|7582.5|7607.5|7597.5|7592.3|7582.3|366
1657159800000|2022-07-07 02:10:00|7592.3|7582.3|7598.5|7588.5|7599|7589|7582.8|7572.8|359
1657160100000|2022-07-07 02:15:00|7598.8|7588.8|7605.3|7595.3|7610|7598.5|7598.5|7588.5|180
1657160400000|2022-07-07 02:20:00|7605.5|7595.5|7604|7594|7608|7598|7600.5|7590.5|174
1657160700000|2022-07-07 02:25:00|7603.8|7593.8|7599.5|7589.5|7604.3|7594.3|7595.3|7585.3|122
1657161000000|2022-07-07 02:30:00|7599.8|7589.8|7613.8|7603.8|7616.8|7606.8|7597.3|7586.5|326
1657161300000|2022-07-07 02:35:00|7613.5|7603.5|7619.3|7609.3|7626.8|7616.8|7605|7594.1|321
1657161600000|2022-07-07 02:40:00|7619|7609|7651.3|7641.3|7653|7643|7618.3|7608.3|319
1657161900000|2022-07-07 02:45:00|7651.5|7641.5|7657.3|7647.3|7665.5|7655.5|7645.3|7632.1|375
1657162200000|2022-07-07 02:50:00|7657.5|7647.5|7685|7675|7686.3|7676.3|7650.3|7639.3|413
1657162500000|2022-07-07 02:55:00|7686|7676|7711.3|7701.3|7715.3|7705.3|7681.8|7671.1|602
1657162800000|2022-07-07 03:00:00|7712|7702|7764.8|7754.8|7793.9|7783.9|7696.3|7686.3|703
1657163100000|2022-07-07 03:05:00|7765|7755|7748.3|7738.3|7768.9|7757|7728.3|7718.3|623
1657163400000|2022-07-07 03:10:00|7749|7739|7767|7757|7771|7761|7737.8|7727.8|558
1657163700000|2022-07-07 03:15:00|7766.8|7756.8|7757.3|7747.3|7772.6|7759|7742.8|7732.8|478
1657164000000|2022-07-07 03:20:00|7756.5|7746.5|7772|7762|7777.5|7767.5|7754.3|7739.1|461
1657164300000|2022-07-07 03:25:00|7772.3|7762.3|7756.5|7746.5|7772.5|7762.5|7747.5|7737.5|392
1657164600000|2022-07-07 03:30:00|7758.5|7748.5|7740.8|7730.8|7758.5|7748.5|7737.3|7727.3|215
1657164900000|2022-07-07 03:35:00|7740.5|7730.5|7738.8|7728.8|7743.3|7733.3|7735|7725|139
1657165200000|2022-07-07 03:40:00|7739|7729|7743.5|7733.5|7743.5|7733.5|7735.8|7725.8|107
1657165500000|2022-07-07 03:45:00|7744|7734|7749|7739|7753.3|7743.3|7743.5|7733.5|159
1657165800000|2022-07-07 03:50:00|7749.8|7739.8|7763.3|7753.3|7767.3|7757.3|7746.3|7736.3|190
1657166100000|2022-07-07 03:55:00|7763.5|7753.5|7749.8|7739.8|7767|7757|7747.5|7737.5|149
1657166400000|2022-07-07 04:00:00|7749.5|7739.5|7740|7730|7755.6|7744.5|7739|7729|149
1657166700000|2022-07-07 04:05:00|7739.8|7729.8|7748.3|7738.3|7751.3|7741.3|7739.8|7729.8|130
1657167000000|2022-07-07 04:10:00|7748.8|7738.8|7760.5|7750.5|7765.3|7755.3|7748.5|7738.5|151
1657167300000|2022-07-07 04:15:00|7761|7751|7771.3|7761.3|7783.3|7769|7760.8|7746.1|131
1657167600000|2022-07-07 04:20:00|7771.5|7761.5|7761.3|7751.3|7776.5|7766.5|7759.8|7749.8|154
1657167900000|2022-07-07 04:25:00|7761|7751|7768|7758|7772.3|7762.3|7760.8|7749.4|103
1657168200000|2022-07-07 04:30:00|7768.3|7758.3|7741.8|7731.8|7770|7760|7738.5|7727.1|97
1657168500000|2022-07-07 04:35:00|7742|7732|7743.8|7733.8|7749.3|7738|7738.8|7726.5|101
1657168800000|2022-07-07 04:40:00|7744|7734|7749.8|7739.8|7752|7742|7743.5|7733.5|58
1657169100000|2022-07-07 04:45:00|7750|7740|7765.8|7755.8|7771.8|7761.8|7750|7738.4|118
1657169400000|2022-07-07 04:50:00|7765.5|7755.5|7756|7746|7765.5|7755.5|7751.3|7741.3|72
1657169700000|2022-07-07 04:55:00|7755.3|7745.3|7754|7744|7756.3|7746.3|7748.8|7738.8|73
1657170000000|2022-07-07 05:00:00|7754.3|7744.3|7744.3|7734.3|7759.3|7749.3|7744.3|7732.4|201
1657170300000|2022-07-07 05:05:00|7744.5|7734.5|7751|7741|7753.5|7743.5|7743|7733|171
1657170600000|2022-07-07 05:10:00|7750.8|7740.8|7757.3|7747.3|7765.3|7752.3|7743.8|7733.8|225
1657170900000|2022-07-07 05:15:00|7757.5|7747.5|7751.3|7741.3|7760.3|7750.3|7748.5|7738.5|194
1657171200000|2022-07-07 05:20:00|7751.5|7741.5|7750.5|7740.5|7758.4|7744.8|7747.3|7737.3|193
1657171500000|2022-07-07 05:25:00|7749.5|7739.5|7761.8|7751.8|7763|7753|7747.5|7737.5|172
1657171800000|2022-07-07 05:30:00|7762.3|7752.3|7757.8|7747.8|7776.8|7766.8|7742.5|7732.5|549
1657172100000|2022-07-07 05:35:00|7757.5|7747.5|7733.5|7723.5|7770|7760|7731|7721|453
1657172400000|2022-07-07 05:40:00|7733.8|7723.8|7733.5|7723.5|7742.1|7728.8|7724.5|7714.5|385
1657172700000|2022-07-07 05:45:00|7734.8|7724.8|7735.3|7725.3|7759.5|7749.5|7733.5|7723.5|433
1657173000000|2022-07-07 05:50:00|7735|7725|7722|7712|7744.8|7734.8|7717.8|7707.8|477
1657173300000|2022-07-07 05:55:00|7722.3|7712.3|7723.3|7713.3|7733|7723|7716.3|7706.3|374
1657173600000|2022-07-07 06:00:00|7723|7713|7712.3|7702.3|7734.8|7724.8|7710.3|7700.3|376
1657173900000|2022-07-07 06:05:00|7713.3|7703.3|7721.5|7711.5|7723.8|7713.8|7706|7696|406
1657174200000|2022-07-07 06:10:00|7720.5|7710.5|7716.3|7706.3|7724.8|7714.8|7709.3|7699.3|404
1657174500000|2022-07-07 06:15:00|7716.8|7706.8|7709.3|7699.3|7731.8|7721.8|7696.3|7686.1|405
1657174800000|2022-07-07 06:20:00|7710.8|7700.8|7704.3|7694.3|7713.5|7703.5|7700.9|7690.9|247
1657175100000|2022-07-07 06:25:00|7704|7694|7715.5|7705.5|7722.8|7712.8|7698|7688|264
1657175400000|2022-07-07 06:30:00|7715.8|7705.8|7709|7699|7728.3|7718.3|7707.5|7697.5|243
1657175700000|2022-07-07 06:35:00|7709.3|7699.3|7714.5|7704.5|7724.3|7714.3|7707.5|7697.5|299
1657176000000|2022-07-07 06:40:00|7715|7705|7700.3|7690.3|7721.8|7711.8|7697.3|7687.3|332
1657176300000|2022-07-07 06:45:00|7700.5|7690.5|7695.5|7685.5|7705.5|7695.5|7685.3|7675.3|338
1657176600000|2022-07-07 06:50:00|7695.8|7685.8|7682.3|7672.3|7704|7694|7680.5|7670.5|340
1657176900000|2022-07-07 06:55:00|7682.5|7672.5|7665.3|7655.3|7684.9|7674.9|7664.1|7654.1|498
1657177200000|2022-07-07 07:00:00|7665.6|7655.6|7674.1|7664.1|7688.6|7678.6|7661.4|7651.4|348
1657177500000|2022-07-07 07:05:00|7674.4|7664.4|7681.1|7671.1|7687.6|7677.6|7671.8|7661.8|283
1657177800000|2022-07-07 07:10:00|7678.1|7668.1|7667.8|7657.8|7687.9|7677.9|7666.1|7656.1|241
1657178100000|2022-07-07 07:15:00|7667.5|7657.5|7656.1|7646.1|7670.6|7660.6|7651.1|7641.1|242
1657178400000|2022-07-07 07:20:00|7655.9|7645.9|7657.9|7647.9|7670.9|7660.9|7646.4|7636.4|218
1657178700000|2022-07-07 07:25:00|7658.1|7648.1|7660.4|7650.4|7672.6|7662.6|7653.6|7643.6|265
1657179000000|2022-07-07 07:30:00|7661.9|7651.9|7686.6|7676.6|7693.6|7683.6|7660.9|7650.9|335
1657179300000|2022-07-07 07:35:00|7685.6|7675.6|7667.1|7657.1|7691.1|7681.1|7662.9|7652.9|326
1657179600000|2022-07-07 07:40:00|7666.4|7656.4|7679.4|7669.4|7684.1|7674.1|7665.1|7655.1|214
1657179900000|2022-07-07 07:45:00|7679.6|7669.6|7702.6|7692.6|7703.9|7693.9|7676.6|7666.6|188
1657180200000|2022-07-07 07:50:00|7702.1|7692.1|7706.9|7696.9|7711.6|7701.6|7687.6|7677.6|233
1657180500000|2022-07-07 07:55:00|7707.1|7697.1|7690.4|7680.4|7712.4|7702.4|7689.4|7679.4|210
1657180800000|2022-07-07 08:00:00|7689.9|7679.9|7682.1|7672.1|7694.4|7684.4|7681.1|7671.1|206
1657181100000|2022-07-07 08:05:00|7683.9|7673.9|7696.9|7686.9|7704.1|7694.1|7683.1|7673.1|284
1657181400000|2022-07-07 08:10:00|7696.4|7686.4|7674.9|7664.9|7698.4|7688.4|7673.9|7663.9|200
1657181700000|2022-07-07 08:15:00|7674.6|7664.6|7666.4|7656.4|7679.1|7669.1|7662.6|7652.6|227
1657182000000|2022-07-07 08:20:00|7668.6|7658.6|7660.9|7650.9|7674.6|7664.6|7656.9|7646.9|216
1657182300000|2022-07-07 08:25:00|7661.4|7651.4|7661.6|7651.6|7665.6|7655.6|7653.6|7643.6|170
1657182600000|2022-07-07 08:30:00|7660.6|7650.6|7654.1|7644.1|7666.1|7656.1|7654.1|7644.1|193
1657182900000|2022-07-07 08:35:00|7654.6|7644.6|7638.9|7628.9|7657.6|7647.6|7629.4|7619.4|233
1657183200000|2022-07-07 08:40:00|7638.6|7628.6|7621.9|7611.9|7638.6|7628.6|7613.1|7603.1|246
1657183500000|2022-07-07 08:45:00|7621.6|7611.6|7623.4|7613.4|7629.4|7619.4|7617.1|7607.1|227
1657183800000|2022-07-07 08:50:00|7623.6|7613.6|7628.1|7618.1|7634.6|7624.6|7621.1|7611.1|213
1657184100000|2022-07-07 08:55:00|7627.9|7617.9|7658.1|7648.1|7658.1|7648.1|7625.4|7615.4|256
1657184400000|2022-07-07 09:00:00|7657.6|7647.6|7760.3|7750.3|7778.6|7768.6|7648.1|7638.1|599
1657184700000|2022-07-07 09:05:00|7760|7750|7745.1|7735.1|7764.1|7754.1|7721|7711|364
1657185000000|2022-07-07 09:10:00|7744.6|7734.6|7772.4|7762.4|7772.6|7762.6|7742.9|7732.9|280
1657185300000|2022-07-07 09:15:00|7771.1|7761.1|7797.9|7787.9|7803.9|7793.9|7760.4|7750.4|344
1657185600000|2022-07-07 09:20:00|7797.4|7787.4|7800.6|7790.6|7820.9|7810.9|7790.1|7780.1|394
1657185900000|2022-07-07 09:25:00|7800.9|7790.9|7809.9|7799.9|7812.6|7802.6|7797.6|7787.6|282
1657186200000|2022-07-07 09:30:00|7809.4|7799.4|7859.6|7849.6|7862.6|7852.6|7808.1|7798.1|388
1657186500000|2022-07-07 09:35:00|7859.9|7849.9|7852.6|7842.6|7861.4|7851.4|7844.8|7834.8|390
1657186800000|2022-07-07 09:40:00|7856.1|7836.1|7842|7832|7856.1|7845.5|7841.9|7831.9|324
1657187100000|2022-07-07 09:45:00|7842.3|7832.3|7835.9|7825.9|7845.1|7835.1|7824.4|7814.4|325
1657187400000|2022-07-07 09:50:00|7835.8|7825.8|7832.6|7822.6|7837.4|7827.4|7827.8|7817.8|196
1657187700000|2022-07-07 09:55:00|7832.9|7822.9|7831.5|7821.5|7834|7824|7826.6|7816.6|192
1657188000000|2022-07-07 10:00:00|7832.6|7822.6|7837.3|7827.3|7837.3|7827.3|7825.3|7815.3|290
1657188300000|2022-07-07 10:05:00|7837|7827|7852.6|7842.6|7862.6|7852.6|7834.3|7824.3|274
1657188600000|2022-07-07 10:10:00|7853.5|7843.5|7873.4|7863.4|7873.4|7863.4|7849.6|7836.8|288
1657188900000|2022-07-07 10:15:00|7873.5|7863.5|7868.8|7858.8|7891|7881|7867.8|7857.8|309
1657189200000|2022-07-07 10:20:00|7868.6|7858.6|7888.6|7878.6|7891|7881|7864.1|7854.1|275
1657189500000|2022-07-07 10:25:00|7889.8|7879.8|7875.3|7865.3|7894.3|7881.8|7872.4|7862.4|273
1657189800000|2022-07-07 10:30:00|7875.1|7865.1|7881.6|7871.6|7888.4|7878.4|7874.6|7864.6|270
1657190100000|2022-07-07 10:35:00|7882|7872|7870.6|7860.6|7882.9|7872.9|7867.9|7857.9|189
1657190400000|2022-07-07 10:40:00|7870.8|7860.8|7862.3|7852.3|7873.6|7863.6|7861.5|7851.5|211
1657190700000|2022-07-07 10:45:00|7862|7852|7859.9|7849.9|7865.9|7855.9|7857|7847|228
1657191000000|2022-07-07 10:50:00|7860.8|7850.8|7852.3|7842.3|7861.1|7851.1|7852|7842|187
1657191300000|2022-07-07 10:55:00|7852|7842|7849.9|7839.9|7854.1|7844.1|7842.3|7832.3|258
1657191600000|2022-07-07 11:00:00|7849.5|7839.5|7851.1|7841.1|7863.9|7853.9|7847.5|7837.5|236
1657191900000|2022-07-07 11:05:00|7850.9|7840.9|7842.3|7832.3|7854.5|7842.3|7841.6|7831.6|179
1657192200000|2022-07-07 11:10:00|7842|7832|7848|7838|7853.3|7843.3|7841.6|7831.6|222
1657192500000|2022-07-07 11:15:00|7848.4|7838.4|7837.3|7827.3|7850|7840|7836.5|7826.5|250
1657192800000|2022-07-07 11:20:00|7837.1|7827.1|7840.6|7830.6|7841.6|7831.6|7831.3|7821.3|218
1657193100000|2022-07-07 11:25:00|7839.8|7829.8|7832.4|7822.4|7842.5|7832.5|7831.8|7821.8|206
1657193400000|2022-07-07 11:30:00|7832|7822|7857.4|7847.4|7864.4|7854.4|7832|7822|338
1657193700000|2022-07-07 11:35:00|7857.8|7847.8|7862.1|7852.1|7881.1|7871.1|7857.4|7847.4|322
1657194000000|2022-07-07 11:40:00|7862|7852|7871.3|7861.3|7873.9|7863.9|7860.5|7850.5|256
1657194300000|2022-07-07 11:45:00|7871.5|7861.5|7862.3|7852.3|7873.6|7863.6|7861|7851|238
1657194600000|2022-07-07 11:50:00|7862.4|7852.4|7870.5|7860.5|7874.3|7864.3|7862.4|7852.4|171
1657194900000|2022-07-07 11:55:00|7870.6|7860.6|7880.4|7870.4|7888|7878|7865.1|7855.1|308
1657195200000|2022-07-07 12:00:00|7880.3|7870.3|7869.9|7859.9|7880.6|7870.6|7862.3|7852.3|333
1657195500000|2022-07-07 12:05:00|7870.4|7860.4|7860.8|7850.8|7872.8|7862.8|7857.8|7847.8|291
1657195800000|2022-07-07 12:10:00|7861|7851|7889|7879|7891.8|7881.8|7861|7851|399
1657196100000|2022-07-07 12:15:00|7889.1|7879.1|7915|7905|7921.4|7911.4|7888.8|7878.8|400
1657196400000|2022-07-07 12:20:00|7915.3|7905.3|7929|7919|7932.8|7922.8|7908.8|7895.8|374
1657196700000|2022-07-07 12:25:00|7928.3|7918.3|7944.3|7934.3|7948|7934.3|7923|7913|274
1657197000000|2022-07-07 12:30:00|7944.8|7934.8|7921.6|7911.6|7945.9|7935.9|7915.8|7905.8|338
1657197300000|2022-07-07 12:35:00|7921.9|7911.9|7912.5|7902.5|7927.3|7917.3|7911.5|7901.5|269
1657197600000|2022-07-07 12:40:00|7912.4|7902.4|7924.4|7914.4|7925.9|7915.9|7908|7898|303
1657197900000|2022-07-07 12:45:00|7924.5|7914.5|7888.3|7878.3|7924.8|7914.8|7887.3|7877.3|321
1657198200000|2022-07-07 12:50:00|7889.4|7879.4|7883.6|7873.6|7893|7883|7879|7869|290
1657198500000|2022-07-07 12:55:00|7883.1|7873.1|7872.6|7862.6|7883.6|7873.6|7863|7853|340
1657198800000|2022-07-07 13:00:00|7873.4|7863.4|7849.1|7839.1|7876.4|7866.4|7846.8|7836.8|655
1657199100000|2022-07-07 13:05:00|7849.4|7839.4|7873.1|7863.1|7885.6|7875.6|7837.9|7827.9|541
1657199400000|2022-07-07 13:10:00|7873.9|7863.9|7876.4|7866.4|7887.9|7877.9|7865.1|7855.1|590
1657199700000|2022-07-07 13:15:00|7876.6|7866.6|7869.4|7859.4|7888.6|7878.6|7863.6|7853.6|518
1657200000000|2022-07-07 13:20:00|7869.1|7859.1|7864.4|7854.4|7870.9|7860.9|7853.9|7843.9|500
1657200300000|2022-07-07 13:25:00|7864.6|7854.6|7858.4|7848.4|7867.6|7857.6|7853.6|7843.6|491
1657200600000|2022-07-07 13:30:00|7859.4|7849.4|7888|7878|7893.4|7883.4|7857.1|7847.1|590
1657200900000|2022-07-07 13:35:00|7888.4|7878.4|7929.9|7919.9|7941.9|7931.9|7887.1|7877.1|678
1657201200000|2022-07-07 13:40:00|7930.4|7920.4|7934.1|7924.1|7938.6|7928.6|7923.1|7913.1|566
1657201500000|2022-07-07 13:45:00|7933.6|7923.6|7941.9|7931.9|7944.9|7934.9|7925.4|7915.4|571
1657201800000|2022-07-07 13:50:00|7941.4|7931.4|7938.1|7928.1|7944.4|7934.4|7928.1|7918.1|483
1657202100000|2022-07-07 13:55:00|7937.9|7927.9|7923.9|7913.9|7938.4|7928.4|7918.6|7908.6|457
1657202400000|2022-07-07 14:00:00|7923.6|7913.6|7887|7877|7923.9|7913.9|7886.4|7876.4|544
1657202700000|2022-07-07 14:05:00|7886.6|7876.6|7869.9|7859.9|7892.6|7882.6|7868.6|7858.6|485
1657203000000|2022-07-07 14:10:00|7870.1|7860.1|7864.6|7854.6|7888.6|7878.6|7863.1|7853.1|445
1657203300000|2022-07-07 14:15:00|7864.4|7854.4|7846.6|7836.6|7867.9|7857.9|7841.9|7831.9|448
1657203600000|2022-07-07 14:20:00|7846.1|7836.1|7856.9|7846.9|7862.6|7852.6|7833.1|7823.1|470
1657203900000|2022-07-07 14:25:00|7857.1|7847.1|7853.1|7843.1|7872.9|7862.9|7849.6|7839.6|460
1657204200000|2022-07-07 14:30:00|7852.9|7842.9|7867.9|7857.9|7868.9|7858.9|7843.6|7833.6|398
1657204500000|2022-07-07 14:35:00|7868.1|7858.1|7872.4|7862.4|7881.1|7871.1|7864.1|7854.1|353
1657204800000|2022-07-07 14:40:00|7872.9|7862.9|7861.4|7851.4|7875.6|7865.6|7846.9|7836.9|367
1657205100000|2022-07-07 14:45:00|7862.1|7852.1|7875.4|7865.4|7875.9|7865.9|7855.1|7845.1|429
1657205400000|2022-07-07 14:50:00|7874.4|7864.4|7867.6|7857.6|7880.1|7870.1|7866.4|7856.4|441
1657205700000|2022-07-07 14:55:00|7867.9|7857.9|7842.1|7832.1|7867.9|7857.9|7840.4|7830.4|445
1657206000000|2022-07-07 15:00:00|7839.4|7829.4|7820.9|7810.9|7839.4|7829.4|7819.1|7809.1|484
1657206300000|2022-07-07 15:05:00|7820.6|7810.6|7825.9|7815.9|7842.1|7832.1|7818.6|7808.6|380
1657206600000|2022-07-07 15:10:00|7826.4|7816.4|7835.4|7825.4|7844.1|7834.1|7825.4|7815.4|388
1657206900000|2022-07-07 15:15:00|7835.9|7825.9|7844.1|7834.1|7849.1|7839.1|7835.4|7825.4|309
1657207200000|2022-07-07 15:20:00|7843.9|7833.9|7829.4|7819.4|7849.1|7839.1|7822.1|7812.1|363
1657207500000|2022-07-07 15:25:00|7828.9|7818.9|7833.1|7823.1|7836.1|7826.1|7826.1|7816.1|280
1657207800000|2022-07-07 15:30:00|7832.9|7822.9|7843.6|7833.6|7843.6|7833.6|7820.9|7810.9|354
1657208100000|2022-07-07 15:35:00|7843|7833|7824.9|7814.9|7853.6|7843.6|7824.4|7814.4|320
1657208400000|2022-07-07 15:40:00|7825.1|7815.1|7841.6|7831.6|7841.6|7831.6|7824.6|7814.6|278
1657208700000|2022-07-07 15:45:00|7842.6|7832.6|7830.4|7820.4|7842.6|7832.6|7819.1|7809.1|310
1657209000000|2022-07-07 15:50:00|7830.6|7820.6|7848.6|7838.6|7860.4|7850.4|7829.6|7819.6|278
1657209300000|2022-07-07 15:55:00|7848.4|7838.4|7863.6|7853.6|7865.1|7855.1|7848.4|7838.4|312
1657209600000|2022-07-07 16:00:00|7863.9|7853.9|7862.4|7852.4|7864.9|7854.9|7854.6|7844.6|253
1657209900000|2022-07-07 16:05:00|7862.1|7852.1|7865.4|7855.4|7871.9|7861.9|7860.1|7850.1|348
1657210200000|2022-07-07 16:10:00|7865.6|7855.6|7876.9|7866.9|7879.9|7869.9|7865.1|7855.1|275
1657210500000|2022-07-07 16:15:00|7876.6|7866.6|7891.6|7881.6|7895.6|7885.6|7874.4|7864.4|333
1657210800000|2022-07-07 16:20:00|7892.1|7882.1|7904.6|7894.6|7904.6|7894.6|7887.9|7877.9|264
1657211100000|2022-07-07 16:25:00|7905.4|7895.4|7899.4|7889.4|7905.6|7895.6|7895.1|7885.1|291
1657211400000|2022-07-07 16:30:00|7899.1|7889.1|7908.6|7898.6|7908.6|7898.6|7894.6|7884.6|256
1657211700000|2022-07-07 16:35:00|7908.4|7898.4|7907.6|7897.6|7909.6|7899.6|7898.6|7888.6|273
1657212000000|2022-07-07 16:40:00|7906.4|7896.4|7907.6|7897.6|7912.9|7902.9|7905.1|7895.1|241
1657212300000|2022-07-07 16:45:00|7908.4|7898.4|7918.1|7908.1|7926.1|7916.1|7905.4|7895.4|277
1657212600000|2022-07-07 16:50:00|7917.6|7907.6|7917.9|7907.9|7918.4|7908.4|7908.9|7898.9|221
1657212900000|2022-07-07 16:55:00|7918.4|7908.4|7920.3|7910.3|7923.3|7913.3|7909.3|7899.3|395
1657238400000|2022-07-08 00:00:00|7868.1|7848.1|7862.9|7852.9|7868.1|7854.9|7860.3|7845.9|110
1657238700000|2022-07-08 00:05:00|7862.6|7852.6|7850.5|7840.5|7864.5|7854.5|7842.5|7832.5|159
1657239000000|2022-07-08 00:10:00|7850.3|7840.3|7844.3|7834.3|7855.1|7843.5|7844|7833|133
1657239300000|2022-07-08 00:15:00|7844.5|7834.5|7861.5|7851.5|7861.8|7851.8|7844.5|7834.5|155
1657239600000|2022-07-08 00:20:00|7861.8|7851.8|7861.5|7851.5|7864.1|7852|7857|7844.1|112
1657239900000|2022-07-08 00:25:00|7861.3|7851.3|7857.5|7847.5|7863|7853|7857.5|7847.5|106
1657240200000|2022-07-08 00:30:00|7857.8|7847.8|7862|7852|7868.3|7858.3|7856.5|7846.5|120
1657240500000|2022-07-08 00:35:00|7862.8|7852.8|7877.4|7867.4|7878.9|7868.9|7861|7851|139
1657240800000|2022-07-08 00:40:00|7877.5|7867.5|7886.5|7876.5|7890.3|7880.3|7877.5|7867.5|188
1657241100000|2022-07-08 00:45:00|7887|7877|7895.6|7875.6|7895.6|7879.5|7885|7871.1|129
1657241400000|2022-07-08 00:50:00|7895.9|7875.9|7898.3|7888.3|7902.3|7892.3|7891.5|7875.9|164
1657241700000|2022-07-08 00:55:00|7898|7888|7907|7897|7907.5|7897.5|7896.3|7886.3|199
1657242000000|2022-07-08 01:00:00|7907.3|7897.3|7880.3|7870.3|7912.5|7902.5|7878.8|7868.8|511
1657242300000|2022-07-08 01:05:00|7881.3|7871.3|7884.5|7874.5|7893.3|7880|7877.5|7867.5|350
1657242600000|2022-07-08 01:10:00|7884.4|7874.4|7919.8|7909.8|7920.3|7910.3|7879.5|7869.5|380
1657242900000|2022-07-08 01:15:00|7919.5|7909.5|7870.3|7860.3|7919.5|7909.5|7864.3|7854.3|406
1657243200000|2022-07-08 01:20:00|7871.8|7861.8|7868.8|7858.8|7879|7869|7860|7850|419
1657243500000|2022-07-08 01:25:00|7869|7859|7872.8|7862.8|7885.5|7875.5|7869|7859|320
1657243800000|2022-07-08 01:30:00|7873|7863|7864.3|7854.3|7881|7871|7857.5|7847.5|376
1657244100000|2022-07-08 01:35:00|7863.8|7853.8|7859.3|7849.3|7869|7859|7855.5|7843.8|316
1657244400000|2022-07-08 01:40:00|7859.5|7849.5|7866.5|7856.5|7877.5|7867.5|7859.5|7849.5|298
1657244700000|2022-07-08 01:45:00|7867.3|7857.3|7853|7843|7867.8|7857.8|7845.8|7835.8|341
1657245000000|2022-07-08 01:50:00|7853.3|7843.3|7839.3|7829.3|7854.8|7844.8|7834.8|7824.8|422
1657245300000|2022-07-08 01:55:00|7839.5|7829.5|7848.3|7838.3|7848.3|7838.3|7835.3|7825.3|316
1657245600000|2022-07-08 02:00:00|7848|7838|7838|7828|7853.8|7843.8|7829.3|7819.3|385
1657245900000|2022-07-08 02:05:00|7837.5|7827.5|7828.8|7818.8|7839|7829|7826|7816|319
1657246200000|2022-07-08 02:10:00|7828.5|7818.5|7845|7835|7846.5|7836.5|7826.3|7816.3|244
1657246500000|2022-07-08 02:15:00|7844.5|7834.5|7847|7837|7847|7837|7840.3|7830.3|68
1657246800000|2022-07-08 02:20:00|7845.3|7835.3|7851|7841|7858.4|7843.8|7845|7835|67
1657247100000|2022-07-08 02:25:00|7850.8|7840.8|7855.3|7845.3|7862.9|7848|7847.3|7837.3|132
1657247400000|2022-07-08 02:30:00|7855|7845|7840|7830|7862.3|7850.3|7838|7828|305
1657247700000|2022-07-08 02:35:00|7840.3|7830.3|7859.5|7849.5|7860.8|7850.8|7836.5|7826.5|205
1657248000000|2022-07-08 02:40:00|7859.8|7849.8|7853.5|7843.5|7862.6|7849.8|7851|7838.6|166
1657248300000|2022-07-08 02:45:00|7853.3|7843.3|7849.5|7829.5|7853.3|7843.3|7839.8|7827.3|259
1657248600000|2022-07-08 02:50:00|7849.1|7829.1|7856.8|7846.8|7860.1|7849.3|7843.3|7829.1|214
1657248900000|2022-07-08 02:55:00|7856.3|7846.3|7831.5|7821.5|7856.3|7846.3|7825.3|7815.3|274
1657249200000|2022-07-08 03:00:00|7830.5|7820.5|7808|7798|7833|7823|7801|7791|404
1657249500000|2022-07-08 03:05:00|7807.8|7797.8|7801|7791|7816.3|7805.8|7791.3|7781.3|389
1657249800000|2022-07-08 03:10:00|7800.8|7790.8|7795.5|7785.5|7805.3|7795.3|7783|7773|403
1657250100000|2022-07-08 03:15:00|7795.8|7785.8|7772.5|7762.5|7804.8|7794.8|7762|7751.5|366
1657250400000|2022-07-08 03:20:00|7772|7762|7752.5|7742.5|7775.3|7762.3|7746.3|7736.3|547
1657250700000|2022-07-08 03:25:00|7752.8|7742.8|7748.8|7738.8|7764|7754|7743.5|7733.5|355
1657251000000|2022-07-08 03:30:00|7749.5|7739.5|7777|7767|7779|7769|7748.8|7738.8|248
1657251300000|2022-07-08 03:35:00|7776.3|7766.3|7777.3|7767.3|7786.8|7776.8|7776.3|7765.1|183
1657251600000|2022-07-08 03:40:00|7777.8|7767.8|7773.3|7763.3|7780.8|7770.8|7769|7759|158
1657251900000|2022-07-08 03:45:00|7773.5|7763.5|7775.8|7765.8|7782|7769.5|7767.6|7757.6|151
1657252200000|2022-07-08 03:50:00|7775.5|7765.5|7779.5|7769.5|7779.8|7769.8|7773.8|7763.8|138
1657252500000|2022-07-08 03:55:00|7779|7769|7781.3|7771.3|7786.5|7772.3|7776.8|7764.9|108
1657252800000|2022-07-08 04:00:00|7780|7770|7781.8|7771.8|7783.4|7771.8|7777|7763.4|61
1657253100000|2022-07-08 04:05:00|7782.8|7772.8|7784.5|7774.5|7793.3|7778.8|7780.5|7770.5|90
1657253400000|2022-07-08 04:10:00|7784|7774|7781|7771|7786.3|7774.8|7780|7766.3|110
1657253700000|2022-07-08 04:15:00|7780.8|7770.8|7776|7766|7784.8|7774|7774.8|7764.8|95
1657254000000|2022-07-08 04:20:00|7775.9|7765.9|7777.5|7767.5|7779.3|7769.3|7773.5|7763.5|128
1657254300000|2022-07-08 04:25:00|7777.8|7767.8|7788|7778|7788|7778|7773.3|7761|214
1657254600000|2022-07-08 04:30:00|7787.8|7777.8|7788.8|7778.8|7796|7784.8|7785|7774.1|135
1657254900000|2022-07-08 04:35:00|7789.8|7779.8|7789.3|7779.3|7796.5|7782.3|7786.5|7775.5|65
1657255200000|2022-07-08 04:40:00|7789|7779|7785.5|7775.5|7789|7779|7784.5|7774.5|47
1657255500000|2022-07-08 04:45:00|7785.8|7775.8|7790.8|7780.8|7794.5|7780.8|7785.5|7774.3|26
1657255800000|2022-07-08 04:50:00|7790.5|7780.5|7796|7786|7798|7788|7788.8|7778.8|78
1657256100000|2022-07-08 04:55:00|7796.3|7786.3|7798|7788|7798.3|7788.3|7795|7785|57
1657256400000|2022-07-08 05:00:00|7798.3|7788.3|7787.8|7777.8|7800.8|7790.8|7787.3|7777.3|152
1657256700000|2022-07-08 05:05:00|7787|7777|7786.5|7776.5|7795.5|7785.5|7779.5|7767|185
1657257000000|2022-07-08 05:10:00|7786.8|7776.8|7776|7766|7789.5|7779.5|7773.3|7763.3|147
1657257300000|2022-07-08 05:15:00|7775.8|7765.8|7769.5|7759.5|7785|7775|7768|7758|170
1657257600000|2022-07-08 05:20:00|7769|7759|7768.3|7758.3|7776.8|7766.8|7767.5|7757.5|133
1657257900000|2022-07-08 05:25:00|7768|7758|7768.3|7758.3|7771.8|7761.8|7764|7754|127
1657258200000|2022-07-08 05:30:00|7767.5|7757.5|7747|7737|7767.5|7757.5|7732.8|7722.8|528
1657258500000|2022-07-08 05:35:00|7747.3|7737.3|7768.3|7758.3|7788.5|7778.5|7742.1|7728.5|520
1657258800000|2022-07-08 05:40:00|7768.8|7758.8|7748.5|7738.5|7768.8|7758.8|7748|7737.6|300
1657259100000|2022-07-08 05:45:00|7748.8|7738.8|7742.8|7732.8|7767.8|7755.8|7742.3|7732.3|359
1657259400000|2022-07-08 05:50:00|7743|7733|7726|7716|7754|7744|7719.3|7709.3|425
1657259700000|2022-07-08 05:55:00|7726.5|7716.5|7727.3|7717.3|7734.5|7724.5|7722.8|7712.8|322
1657260000000|2022-07-08 06:00:00|7727.8|7717.8|7723.5|7713.5|7729.5|7719.5|7718.5|7708.5|242
1657260300000|2022-07-08 06:05:00|7723.8|7713.8|7734.3|7724.3|7746|7736|7721|7711|302
1657260600000|2022-07-08 06:10:00|7738.5|7718.5|7719.3|7709.3|7738.5|7727.8|7717.5|7707.5|357
1657260900000|2022-07-08 06:15:00|7719.5|7709.5|7740.8|7730.8|7743|7733|7718.8|7708.8|322
1657261200000|2022-07-08 06:20:00|7740|7730|7737.3|7727.3|7751.5|7737|7734.5|7724.5|249
1657261500000|2022-07-08 06:25:00|7737|7727|7746|7736|7746.8|7736.8|7735.5|7725.5|199
1657261800000|2022-07-08 06:30:00|7746.3|7736.3|7752.8|7742.8|7753.5|7743.5|7735.5|7725.5|237
1657262100000|2022-07-08 06:35:00|7753.3|7743.3|7750.5|7740.5|7754.5|7744.5|7745.3|7735.3|259
1657262400000|2022-07-08 06:40:00|7750.8|7740.8|7743.3|7733.3|7750.8|7740.8|7734.3|7724.3|299
1657262700000|2022-07-08 06:45:00|7743|7733|7738|7728|7746|7733.5|7732|7722|202
1657263000000|2022-07-08 06:50:00|7737.8|7727.8|7727.8|7717.8|7739.3|7729.3|7724.8|7714.8|266
1657263300000|2022-07-08 06:55:00|7727.5|7717.5|7733.6|7723.6|7738.4|7728.4|7723.4|7713.4|316
1657263600000|2022-07-08 07:00:00|7733.4|7723.4|7752.9|7742.9|7753.3|7743.3|7714.6|7704.6|247
1657263900000|2022-07-08 07:05:00|7753.1|7743.1|7740.1|7730.1|7755.4|7745.4|7731.9|7721.9|189
1657264200000|2022-07-08 07:10:00|7739.9|7729.9|7740.6|7730.6|7748.1|7738.1|7732.4|7722.4|227
1657264500000|2022-07-08 07:15:00|7739.9|7729.9|7708.9|7698.9|7745.6|7735.6|7708.9|7698.9|258
1657264800000|2022-07-08 07:20:00|7708.1|7698.1|7705.4|7695.4|7708.9|7698.9|7688.4|7678.4|326
1657265100000|2022-07-08 07:25:00|7705.1|7695.1|7692.9|7682.9|7715.9|7705.9|7692.9|7682.9|250
1657265400000|2022-07-08 07:30:00|7692.6|7682.6|7687.6|7677.6|7700.4|7690.4|7687|7677|227
1657265700000|2022-07-08 07:35:00|7687.9|7677.9|7660.6|7650.6|7693.1|7683.1|7657|7644|295
1657266000000|2022-07-08 07:40:00|7659.9|7649.9|7650.1|7640.1|7663.9|7653.9|7645.9|7635.9|276
1657266300000|2022-07-08 07:45:00|7649.9|7639.9|7666.1|7656.1|7669.4|7659.4|7647.1|7637.1|252
1657266600000|2022-07-08 07:50:00|7665.9|7655.9|7661.4|7651.4|7673.4|7663.4|7657.9|7647.9|216
1657266900000|2022-07-08 07:55:00|7662.1|7652.1|7673.1|7663.1|7673.4|7663.4|7658.6|7648.6|249
1657267200000|2022-07-08 08:00:00|7672.1|7662.1|7689.4|7679.4|7690.9|7680.9|7671.4|7661.4|271
1657267500000|2022-07-08 08:05:00|7689.6|7679.6|7704.6|7694.6|7709.6|7699.6|7686.4|7676.4|256
1657267800000|2022-07-08 08:10:00|7705.1|7695.1|7712.4|7702.4|7716.9|7706.9|7691.9|7681.9|287
1657268100000|2022-07-08 08:15:00|7712.6|7702.6|7713.6|7703.6|7713.6|7703.6|7699.6|7689.6|166
1657268400000|2022-07-08 08:20:00|7713.4|7703.4|7708.1|7698.1|7720.9|7710.9|7706.4|7696.4|224
1657268700000|2022-07-08 08:25:00|7707.6|7697.6|7706.9|7696.9|7716.4|7706.4|7706.4|7696.4|239
1657269000000|2022-07-08 08:30:00|7706.4|7696.4|7715.6|7705.6|7721.1|7711.1|7699.1|7689.1|226
1657269300000|2022-07-08 08:35:00|7715.4|7705.4|7728.6|7718.6|7729.9|7719.9|7710.9|7700.9|208
1657269600000|2022-07-08 08:40:00|7729.4|7719.4|7742.1|7732.1|7742.4|7732.4|7720.9|7710.9|205
1657269900000|2022-07-08 08:45:00|7742.4|7732.4|7742.6|7732.6|7747.8|7737.8|7738.9|7728.9|207
1657270200000|2022-07-08 08:50:00|7742.4|7732.4|7736.6|7726.6|7748.6|7738.6|7735.4|7725.4|245
1657270500000|2022-07-08 08:55:00|7736.4|7726.4|7722.9|7712.9|7740.6|7730.6|7722.6|7712.6|206
1657270800000|2022-07-08 09:00:00|7722.6|7712.6|7733.6|7723.6|7734.6|7724.6|7717.4|7707.4|226
1657271100000|2022-07-08 09:05:00|7733.9|7723.9|7722.6|7712.6|7734.1|7724.1|7714.1|7704.1|200
1657271400000|2022-07-08 09:10:00|7722.9|7712.9|7733.1|7723.1|7735.1|7725.1|7722.9|7712.9|176
1657271700000|2022-07-08 09:15:00|7732.9|7722.9|7738.9|7728.9|7740.4|7730.4|7732.1|7722.1|193
1657272000000|2022-07-08 09:20:00|7738.4|7728.4|7735.6|7725.6|7742.9|7732.9|7733.4|7723.4|218
1657272300000|2022-07-08 09:25:00|7735.4|7725.4|7750.9|7740.9|7754.1|7744.1|7735.4|7725.4|221
1657272600000|2022-07-08 09:30:00|7750.6|7740.6|7750.6|7740.6|7753.9|7743.9|7744.1|7734.1|215
1657272900000|2022-07-08 09:35:00|7750.9|7740.9|7751.1|7741.1|7752.4|7742.4|7741.9|7731.9|169
1657273200000|2022-07-08 09:40:00|7751.4|7741.4|7747.1|7737.1|7755.6|7745.6|7745.6|7735.6|145
1657273500000|2022-07-08 09:45:00|7745.6|7735.6|7748.9|7738.9|7751.1|7741.1|7744.1|7734.1|152
1657273800000|2022-07-08 09:50:00|7748.6|7738.6|7749.1|7739.1|7754.1|7744.1|7747.1|7737.1|161
1657274100000|2022-07-08 09:55:00|7748.4|7738.4|7745.1|7735.1|7751.4|7741.4|7741.6|7731.6|113
1657274400000|2022-07-08 10:00:00|7745.4|7735.4|7748.9|7738.9|7753.6|7743.6|7740.1|7730.1|169
1657274700000|2022-07-08 10:05:00|7749.1|7739.1|7751.9|7741.9|7754.4|7744.4|7747.9|7737.9|146
1657275000000|2022-07-08 10:10:00|7752.1|7742.1|7752.4|7742.4|7754.4|7744.4|7748.4|7738.4|162
1657275300000|2022-07-08 10:15:00|7752.6|7742.6|7774.1|7764.1|7776.4|7766.4|7749.6|7739.6|172
1657275600000|2022-07-08 10:20:00|7774.4|7764.4|7784.1|7774.1|7784.1|7774.1|7773.9|7763.9|287
1657275900000|2022-07-08 10:25:00|7784.4|7774.4|7783.1|7773.1|7794.4|7784.4|7777.6|7767.6|317
1657276200000|2022-07-08 10:30:00|7782.9|7772.9|7774.1|7764.1|7785.6|7775.6|7773.4|7763.4|254
1657276500000|2022-07-08 10:35:00|7773.9|7763.9|7770.4|7760.4|7778.6|7768.6|7765.6|7755.6|268
1657276800000|2022-07-08 10:40:00|7770.6|7760.6|7775.1|7765.1|7777.6|7767.6|7768.9|7758.9|183
1657277100000|2022-07-08 10:45:00|7775.4|7765.4|7768.4|7758.4|7779.9|7769.9|7764.6|7754.6|214
1657277400000|2022-07-08 10:50:00|7768.6|7758.6|7762.6|7752.6|7770.9|7760.9|7757.9|7747.9|182
1657277700000|2022-07-08 10:55:00|7762.4|7752.4|7760.1|7750.1|7767.4|7757.4|7754.4|7744.4|211
1657278000000|2022-07-08 11:00:00|7759.9|7749.9|7763.1|7753.1|7771.1|7761.1|7759.4|7749.4|193
1657278300000|2022-07-08 11:05:00|7762.9|7752.9|7756.9|7746.9|7764.6|7754.6|7753.6|7743.6|184
1657278600000|2022-07-08 11:10:00|7756.6|7746.6|7773.6|7763.6|7777.4|7767.4|7756.4|7746.4|181
1657278900000|2022-07-08 11:15:00|7773.9|7763.9|7787.4|7777.4|7787.6|7777.6|7767.1|7757.1|187
1657279200000|2022-07-08 11:20:00|7787.6|7777.6|7794.4|7784.4|7795.9|7785.9|7786.9|7776.9|152
1657279500000|2022-07-08 11:25:00|7794.6|7784.6|7808.9|7798.9|7811.1|7801.1|7779.4|7769.4|284
1657279800000|2022-07-08 11:30:00|7809.1|7799.1|7801.6|7791.6|7811.5|7799.1|7797.9|7787.9|282
1657280100000|2022-07-08 11:35:00|7798.8|7788.8|7789.6|7779.6|7798.8|7788.8|7789.1|7779.1|204
1657280400000|2022-07-08 11:40:00|7790.1|7780.1|7793.9|7783.9|7798.1|7788.1|7786.9|7776.9|211
1657280700000|2022-07-08 11:45:00|7794.1|7784.1|7797.6|7787.6|7798.4|7788.4|7792.1|7782.1|171
1657281000000|2022-07-08 11:50:00|7797.4|7787.4|7789.9|7779.9|7797.4|7787.4|7787.1|7777.1|183
1657281300000|2022-07-08 11:55:00|7789.4|7779.4|7796.1|7786.1|7797.4|7787.4|7788.4|7778.4|127
1657281600000|2022-07-08 12:00:00|7796.4|7786.4|7798.4|7788.4|7798.9|7788.9|7789.1|7779.1|189
1657281900000|2022-07-08 12:05:00|7798.6|7788.6|7794.4|7784.4|7803.1|7793.1|7786.1|7776.1|217
1657282200000|2022-07-08 12:10:00|7793.9|7783.9|7804.1|7794.1|7804.1|7794.1|7778.6|7768.6|261
1657282500000|2022-07-08 12:15:00|7803.9|7793.9|7809.6|7799.6|7818.9|7808.9|7803.9|7793.9|310
1657282800000|2022-07-08 12:20:00|7809.9|7799.9|7802.9|7792.9|7811.4|7801.4|7796.4|7786.4|235
1657283100000|2022-07-08 12:25:00|7803.1|7793.1|7810.9|7800.9|7816.9|7806.9|7799.9|7789.9|129
1657283400000|2022-07-08 12:30:00|7810.8|7800.8|7794.3|7784.3|7810.8|7800.8|7759.1|7749.1|685
1657283700000|2022-07-08 12:35:00|7794.4|7784.4|7795.9|7785.9|7815.4|7802.6|7788.4|7778.4|466
1657284000000|2022-07-08 12:40:00|7798.4|7788.4|7762.6|7752.6|7798.4|7788.4|7760.1|7750.1|423
1657284300000|2022-07-08 12:45:00|7762.9|7752.9|7750.6|7740.6|7768.6|7758.6|7748.4|7738.4|415
1657284600000|2022-07-08 12:50:00|7750.1|7740.1|7773.1|7763.1|7779.9|7769.9|7749.9|7739.9|395
1657284900000|2022-07-08 12:55:00|7772.9|7762.9|7777.9|7767.9|7782.6|7772.6|7771.6|7761.6|356
1657285200000|2022-07-08 13:00:00|7778.1|7768.1|7809.9|7799.9|7815.9|7805.9|7775.9|7765.9|650
1657285500000|2022-07-08 13:05:00|7810.1|7800.1|7841.9|7831.9|7851.4|7841.4|7810.1|7800.1|641
1657285800000|2022-07-08 13:10:00|7840.9|7830.9|7833.6|7823.6|7844.6|7834.6|7822.9|7812.9|464
1657286100000|2022-07-08 13:15:00|7833.9|7823.9|7850.1|7840.1|7854.6|7844.6|7824.9|7814.9|503
1657286400000|2022-07-08 13:20:00|7850.6|7840.6|7849.4|7839.4|7853.9|7843.9|7835.9|7825.9|477
1657286700000|2022-07-08 13:25:00|7849.9|7839.9|7835.4|7825.4|7854.4|7844.4|7830.6|7820.6|463
1657287000000|2022-07-08 13:30:00|7835.1|7825.1|7824.9|7814.9|7838.9|7828.9|7819.6|7809.6|615
1657287300000|2022-07-08 13:35:00|7823.4|7813.4|7826.4|7816.4|7834.4|7824.4|7818.6|7808.6|553
1657287600000|2022-07-08 13:40:00|7824.6|7814.6|7833.1|7823.1|7847.4|7837.4|7820.1|7810.1|458
1657287900000|2022-07-08 13:45:00|7833.4|7823.4|7825.9|7815.9|7854.1|7844.1|7823.6|7813.6|500
1657288200000|2022-07-08 13:50:00|7825.1|7815.1|7804.4|7794.4|7825.4|7815.4|7801.4|7791.4|556
1657288500000|2022-07-08 13:55:00|7804.9|7794.9|7786.1|7776.1|7804.9|7794.9|7784.9|7774.9|533
1657288800000|2022-07-08 14:00:00|7786.4|7776.4|7793.4|7783.4|7802.1|7792.1|7780.9|7770.9|530
1657289100000|2022-07-08 14:05:00|7794.1|7784.1|7807.1|7797.1|7808.4|7798.4|7788.3|7778.3|413
1657289400000|2022-07-08 14:10:00|7806.6|7796.6|7817.6|7807.6|7824.1|7814.1|7804.4|7794.4|514
1657289700000|2022-07-08 14:15:00|7817.1|7807.1|7808.1|7798.1|7822.1|7812.1|7805.4|7795.4|473
1657290000000|2022-07-08 14:20:00|7807.6|7797.6|7810.4|7800.4|7813.6|7803.6|7802.6|7792.6|407
1657290300000|2022-07-08 14:25:00|7810.1|7800.1|7809.1|7799.1|7821.1|7811.1|7807.4|7797.4|347
1657290600000|2022-07-08 14:30:00|7809.4|7799.4|7841.1|7831.1|7846.9|7836.9|7808.6|7798.6|416
1657290900000|2022-07-08 14:35:00|7841.4|7831.4|7842.9|7832.9|7853.6|7843.6|7834.9|7824.9|391
1657291200000|2022-07-08 14:40:00|7844.4|7834.4|7848.6|7838.6|7854.1|7844.1|7843.4|7833.4|429
1657291500000|2022-07-08 14:45:00|7849.1|7839.1|7854.4|7844.4|7880.9|7870.9|7848.1|7838.1|510
1657291800000|2022-07-08 14:50:00|7854.6|7844.6|7823.6|7813.6|7856.6|7846.6|7823.6|7813.6|370
1657292100000|2022-07-08 14:55:00|7823.4|7813.4|7821.4|7811.4|7829.9|7819.9|7818.4|7808.4|498
1657292400000|2022-07-08 15:00:00|7822.1|7812.1|7819.9|7809.9|7825.4|7815.4|7809.9|7799.9|416
1657292700000|2022-07-08 15:05:00|7820.4|7810.4|7823.9|7813.9|7826.9|7816.9|7812.1|7802.1|330
1657293000000|2022-07-08 15:10:00|7824.1|7814.1|7817.6|7807.6|7824.1|7814.1|7810.9|7800.9|323
1657293300000|2022-07-08 15:15:00|7817.4|7807.4|7796.1|7786.1|7821.6|7811.6|7795.9|7785.9|256
1657293600000|2022-07-08 15:20:00|7796.9|7786.9|7808.9|7798.9|7809.1|7799.1|7795.4|7785.4|275
1657293900000|2022-07-08 15:25:00|7809.4|7799.4|7806.9|7796.9|7813.9|7803.9|7802.6|7792.6|248
1657294200000|2022-07-08 15:30:00|7807.4|7797.4|7824.1|7814.1|7826.6|7816.6|7802.9|7792.9|287
1657294500000|2022-07-08 15:35:00|7823.9|7813.9|7818.9|7808.9|7824.4|7814.4|7809.6|7799.6|358
1657294800000|2022-07-08 15:40:00|7818.6|7808.6|7809.6|7799.6|7818.6|7808.6|7803.4|7793.4|343
1657295100000|2022-07-08 15:45:00|7809.9|7799.9|7812.1|7802.1|7817.9|7807.9|7803.6|7793.6|260
1657295400000|2022-07-08 15:50:00|7811.4|7801.4|7812.9|7802.9|7816.1|7806.1|7796.6|7786.6|302
1657295700000|2022-07-08 15:55:00|7812.6|7802.6|7811.9|7801.9|7815.4|7805.4|7805.6|7795.6|231
1657296000000|2022-07-08 16:00:00|7812.4|7802.4|7808.9|7798.9|7814.1|7804.1|7804.1|7794.1|241
1657296300000|2022-07-08 16:05:00|7808.6|7798.6|7805.6|7795.6|7814.1|7804.1|7801.1|7791.1|246
1657296600000|2022-07-08 16:10:00|7805.4|7795.4|7800.4|7790.4|7810.1|7800.1|7799.1|7789.1|282
1657296900000|2022-07-08 16:15:00|7799.9|7789.9|7814.1|7804.1|7816.4|7806.4|7799.9|7789.9|205
1657297200000|2022-07-08 16:20:00|7814.4|7804.4|7804.4|7794.4|7823.1|7813.1|7803.9|7793.9|229
1657297500000|2022-07-08 16:25:00|7804.1|7794.1|7796.1|7786.1|7808.9|7798.9|7795.1|7785.1|239
1657297800000|2022-07-08 16:30:00|7795.9|7785.9|7777.9|7767.9|7797.9|7787.9|7777.1|7767.1|395
1657298100000|2022-07-08 16:35:00|7777.6|7767.6|7783.6|7773.6|7791.4|7781.4|7776.6|7766.6|382
1657298400000|2022-07-08 16:40:00|7783.4|7773.4|7795.4|7785.4|7796.4|7786.4|7782.4|7772.4|272
1657298700000|2022-07-08 16:45:00|7794.6|7784.6|7802.9|7792.9|7803.6|7793.6|7790.9|7780.9|263
1657299000000|2022-07-08 16:50:00|7803.4|7793.4|7799.1|7789.1|7803.9|7793.9|7795.1|7785.1|261
1657299300000|2022-07-08 16:55:00|7800.1|7790.1|7801.8|7791.8|7809|7799|7800.1|7790.1|335
1657497600000|2022-07-11 00:00:00|7787.4|7765.4|7709.5|7699.5|7787.4|7765.4|7707|7697|58
1657497900000|2022-07-11 00:05:00|7709.6|7699.6|7714.3|7704.3|7726.9|7714.1|7709.6|7695.4|241
1657498200000|2022-07-11 00:10:00|7715.4|7705.4|7691.6|7681.6|7716.3|7706.3|7690.5|7677.5|133
1657498500000|2022-07-11 00:15:00|7691.4|7681.4|7682.5|7672.5|7696.3|7682.3|7680.3|7668.1|172
1657498800000|2022-07-11 00:20:00|7682.8|7672.8|7673.5|7663.5|7687.1|7673.9|7673.5|7661.5|163
1657499100000|2022-07-11 00:25:00|7673.3|7663.3|7669|7659|7684.8|7671.5|7666.1|7651.6|125
1657499400000|2022-07-11 00:30:00|7669.3|7659.3|7669|7659|7684.5|7672|7667.8|7652.5|164
1657499700000|2022-07-11 00:35:00|7669.1|7659.1|7676.3|7666.3|7679.4|7666.5|7665|7654.5|161
1657500000000|2022-07-11 00:40:00|7675.8|7665.8|7691.3|7681.3|7695.4|7681.5|7675.5|7665.5|173
1657500300000|2022-07-11 00:45:00|7691.5|7681.5|7695.8|7685.8|7708.4|7694|7691.3|7681.3|167
1657500600000|2022-07-11 00:50:00|7695.5|7685.5|7705.8|7695.8|7711.9|7698.8|7694|7684|173
1657500900000|2022-07-11 00:55:00|7706|7696|7711.3|7701.3|7717|7705.5|7705.8|7695.8|117
1657501200000|2022-07-11 01:00:00|7711.5|7701.5|7688|7678|7730.1|7720.1|7688|7678|617
1657501500000|2022-07-11 01:05:00|7687.8|7677.8|7702.8|7692.8|7706.6|7693.8|7670.6|7656.8|514
1657501800000|2022-07-11 01:10:00|7703|7693|7703.8|7693.8|7713.5|7703.5|7696.5|7681|478
1657502100000|2022-07-11 01:15:00|7703.5|7693.5|7678.5|7668.5|7703.5|7693.5|7669.9|7656|464
1657502400000|2022-07-11 01:20:00|7677.5|7667.5|7667.3|7657.3|7685|7675|7656.5|7644|492
1657502700000|2022-07-11 01:25:00|7667.8|7657.8|7671|7661|7681.5|7671.5|7661.3|7647.6|373
1657503000000|2022-07-11 01:30:00|7671.3|7661.3|7669.5|7659.5|7685.5|7675.5|7663.8|7653.8|464
1657503300000|2022-07-11 01:35:00|7669.8|7659.8|7669.8|7659.8|7674.9|7662.3|7659.3|7649|386
1657503600000|2022-07-11 01:40:00|7668.5|7658.5|7692|7682|7697.8|7687.8|7665.3|7655.3|426
1657503900000|2022-07-11 01:45:00|7691.8|7681.8|7673.8|7663.8|7703.3|7691|7672.3|7660.5|466
1657504200000|2022-07-11 01:50:00|7673.5|7663.5|7670.8|7660.8|7677.8|7667.8|7660|7650|369
1657504500000|2022-07-11 01:55:00|7671.1|7661.1|7669.3|7659.3|7691.5|7678.8|7666.3|7653.6|410
1657504800000|2022-07-11 02:00:00|7669.8|7659.8|7672|7662|7681.5|7668.9|7661.3|7649.5|507
1657505100000|2022-07-11 02:05:00|7672.3|7662.3|7668|7658|7679.5|7668.1|7657|7647|406
1657505400000|2022-07-11 02:10:00|7667.8|7657.8|7669.5|7659.5|7671|7661|7663|7650.5|282
1657505700000|2022-07-11 02:15:00|7670.3|7660.3|7671.8|7661.8|7672.3|7662.3|7666|7656|94
1657506000000|2022-07-11 02:20:00|7670.8|7660.8|7673|7663|7677|7667|7670.3|7655|110
1657506300000|2022-07-11 02:25:00|7672.8|7662.8|7674.5|7664.5|7680.5|7666.5|7671.8|7659.4|99
1657506600000|2022-07-11 02:30:00|7674.8|7664.8|7682.3|7672.3|7685.8|7675.8|7665.5|7655.5|347
1657506900000|2022-07-11 02:35:00|7681.8|7671.8|7669|7659|7681.8|7671.8|7664.8|7654.8|296
1657507200000|2022-07-11 02:40:00|7668.5|7658.5|7667|7657|7682.6|7667.4|7661|7646.4|229
1657507500000|2022-07-11 02:45:00|7667.5|7657.5|7673|7663|7676.8|7663.8|7661.3|7650.4|205
1657507800000|2022-07-11 02:50:00|7673.3|7663.3|7665.5|7655.5|7676.3|7666.3|7664.5|7652.3|216
1657508100000|2022-07-11 02:55:00|7665.8|7655.8|7667.5|7657.5|7677.5|7663.5|7664.3|7653.3|188
1657508400000|2022-07-11 03:00:00|7667.3|7657.3|7670.8|7660.8|7676.6|7664|7663.8|7653.8|171
1657508700000|2022-07-11 03:05:00|7670.5|7660.5|7672.5|7662.5|7678.8|7668.8|7665.6|7652.9|170
1657509000000|2022-07-11 03:10:00|7672.3|7662.3|7673.5|7663.5|7682.3|7672.3|7670.8|7657.8|217
1657509300000|2022-07-11 03:15:00|7674.3|7664.3|7675.3|7665.3|7680.8|7670.8|7664|7654|250
1657509600000|2022-07-11 03:20:00|7674.8|7664.8|7677.5|7667.5|7683.3|7670.5|7672.5|7661.1|268
1657509900000|2022-07-11 03:25:00|7677.3|7667.3|7681.8|7671.8|7687.3|7673.8|7669.5|7655.4|199
1657510200000|2022-07-11 03:30:00|7682.3|7672.3|7680.8|7670.8|7684.5|7674.5|7676.5|7666.5|200
1657510500000|2022-07-11 03:35:00|7680.5|7670.5|7682.3|7672.3|7688.6|7673.3|7679|7668.6|131
1657510800000|2022-07-11 03:40:00|7682|7672|7673.8|7663.8|7682|7672|7673|7663|98
1657511100000|2022-07-11 03:45:00|7674.5|7664.5|7677|7667|7680.3|7670.3|7673.8|7663.8|79
1657511400000|2022-07-11 03:50:00|7676.5|7666.5|7672.5|7662.5|7679|7669|7671.5|7661.5|119
1657511700000|2022-07-11 03:55:00|7672.8|7662.8|7679|7669|7680.3|7670.3|7670.5|7660.5|140
1657512000000|2022-07-11 04:00:00|7679.3|7669.3|7678.5|7668.5|7683|7673|7675.8|7665.8|114
1657512300000|2022-07-11 04:05:00|7678.6|7668.6|7686|7676|7689.3|7679.3|7676.5|7666.5|112
1657512600000|2022-07-11 04:10:00|7685.8|7675.8|7688.3|7678.3|7691.3|7681.3|7683.5|7673.5|96
1657512900000|2022-07-11 04:15:00|7688|7678|7694|7684|7696.5|7686.5|7684.8|7674.8|102
1657513200000|2022-07-11 04:20:00|7693.8|7683.8|7686.5|7676.5|7695.1|7684.3|7686.5|7675.1|104
1657513500000|2022-07-11 04:25:00|7686.3|7676.3|7680.5|7670.5|7687.8|7676.5|7680.5|7667|86
1657513800000|2022-07-11 04:30:00|7680.3|7670.3|7678.8|7668.8|7681|7671|7674.5|7664.5|128
1657514100000|2022-07-11 04:35:00|7679|7669|7675|7665|7679.3|7669.3|7671.5|7661.5|91
1657514400000|2022-07-11 04:40:00|7674.8|7664.8|7666.3|7656.3|7678|7665.5|7665.3|7654.4|136
1657514700000|2022-07-11 04:45:00|7665|7655|7669.3|7659.3|7672.9|7662.3|7663|7651.3|91
1657515000000|2022-07-11 04:50:00|7670|7660|7669.5|7659.5|7673.9|7661.3|7663|7650.8|103
1657515300000|2022-07-11 04:55:00|7669.8|7659.8|7674.5|7664.5|7675.3|7665.3|7669.8|7659.8|93
1657515600000|2022-07-11 05:00:00|7675|7665|7670|7660|7675.3|7665.3|7665|7655|105
1657515900000|2022-07-11 05:05:00|7669.8|7659.8|7671.8|7661.8|7677|7667|7667.8|7653.9|100
1657516200000|2022-07-11 05:10:00|7671.5|7661.5|7669|7659|7673|7663|7665|7655|117
1657516500000|2022-07-11 05:15:00|7669.3|7659.3|7664.8|7654.8|7671.5|7661.5|7664.8|7654.8|143
1657516800000|2022-07-11 05:20:00|7665.8|7655.8|7666.3|7656.3|7667.3|7657.3|7661.8|7651.8|132
1657517100000|2022-07-11 05:25:00|7666.5|7656.5|7670|7660|7670|7660|7664.5|7654.5|114
1657517400000|2022-07-11 05:30:00|7670.3|7660.3|7622.5|7612.5|7674.3|7664.3|7621.8|7610.3|390
1657517700000|2022-07-11 05:35:00|7623|7613|7614.8|7604.8|7628.5|7618.5|7608.3|7598.3|572
1657518000000|2022-07-11 05:40:00|7615.8|7605.8|7620.8|7610.8|7632.3|7618|7611.5|7601.5|325
1657518300000|2022-07-11 05:45:00|7620.9|7610.9|7625.5|7615.5|7637|7627|7616.3|7600.5|402
1657518600000|2022-07-11 05:50:00|7625.3|7615.3|7613.8|7603.8|7629.3|7619.3|7612|7598.9|281
1657518900000|2022-07-11 05:55:00|7613.3|7603.3|7607.5|7597.5|7616|7606|7605.8|7592.4|343
1657519200000|2022-07-11 06:00:00|7608.3|7598.3|7632.8|7622.8|7635.8|7625.8|7608.3|7598.3|340
1657519500000|2022-07-11 06:05:00|7632.5|7622.5|7633.3|7623.3|7642.8|7632.8|7627.3|7614.4|443
1657519800000|2022-07-11 06:10:00|7634|7624|7620.3|7610.3|7643.8|7632|7615.5|7605.5|367
1657520100000|2022-07-11 06:15:00|7620|7610|7629|7619|7638.8|7623.9|7612.5|7602.5|264
1657520400000|2022-07-11 06:20:00|7629.5|7619.5|7626.8|7616.8|7629.5|7619.5|7618.5|7607.6|224
1657520700000|2022-07-11 06:25:00|7626.5|7616.5|7646.3|7636.3|7653.4|7639.8|7626.5|7616.5|326
1657521000000|2022-07-11 06:30:00|7647.8|7637.8|7651.3|7641.3|7655|7645|7637.8|7626.1|320
1657521300000|2022-07-11 06:35:00|7651.5|7641.5|7659|7649|7672.4|7659.5|7651.3|7641.3|361
1657521600000|2022-07-11 06:40:00|7658.8|7648.8|7648|7638|7660.3|7649.5|7642.5|7632.5|292
1657521900000|2022-07-11 06:45:00|7647.8|7637.8|7649.3|7639.3|7659|7649|7643.5|7631.6|266
1657522200000|2022-07-11 06:50:00|7649.8|7639.8|7646.8|7636.8|7650|7640|7638.5|7628.5|274
1657522500000|2022-07-11 06:55:00|7646.5|7636.5|7659.1|7649.1|7671.4|7661.4|7640.4|7630.4|472
1657522800000|2022-07-11 07:00:00|7657.9|7647.9|7652.9|7642.9|7663.9|7653.9|7645.6|7635.6|314
1657523100000|2022-07-11 07:05:00|7652.1|7642.1|7687.9|7677.9|7689.6|7679.6|7648.6|7638.6|307
1657523400000|2022-07-11 07:10:00|7687.6|7677.6|7713.1|7703.1|7721.4|7711.4|7686.1|7676.1|294
1657523700000|2022-07-11 07:15:00|7713.4|7703.4|7711.1|7701.1|7719.1|7709.1|7707.3|7697.3|257
1657524000000|2022-07-11 07:20:00|7711.9|7701.9|7708.9|7698.9|7724.1|7714.1|7706.9|7696.9|217
1657524300000|2022-07-11 07:25:00|7708.4|7698.4|7706.6|7696.6|7710.1|7700.1|7702.6|7692.6|228
1657524600000|2022-07-11 07:30:00|7706.4|7696.4|7701.6|7691.6|7708.1|7698.1|7694.6|7684.6|271
1657524900000|2022-07-11 07:35:00|7701.1|7691.1|7690.1|7680.1|7710.9|7700.9|7687.5|7677.5|206
1657525200000|2022-07-11 07:40:00|7690.4|7680.4|7681.1|7671.1|7700.1|7690.1|7673.1|7663.1|252
1657525500000|2022-07-11 07:45:00|7680.9|7670.9|7703.9|7693.9|7713.4|7703.4|7679.4|7669.4|292
1657525800000|2022-07-11 07:50:00|7704.1|7694.1|7691.1|7681.1|7707.6|7697.6|7688.1|7678.1|241
1657526100000|2022-07-11 07:55:00|7690.9|7680.9|7677.6|7667.6|7698.1|7688.1|7674.4|7664.4|206
1657526400000|2022-07-11 08:00:00|7677.9|7667.9|7677.9|7667.9|7686.6|7676.6|7673.9|7663.9|267
1657526700000|2022-07-11 08:05:00|7677.4|7667.4|7682.6|7672.6|7682.6|7672.6|7672.9|7662.9|162
1657527000000|2022-07-11 08:10:00|7682.4|7672.4|7680.4|7670.4|7688.9|7678.9|7676.9|7665.3|217
1657527300000|2022-07-11 08:15:00|7680.1|7670.1|7691.1|7681.1|7693.6|7683.6|7673.1|7663.1|180
1657527600000|2022-07-11 08:20:00|7690.4|7680.4|7683.9|7673.9|7694.9|7684.9|7676.9|7666.9|199
1657527900000|2022-07-11 08:25:00|7684.1|7674.1|7698.9|7688.9|7703.4|7693.4|7680.6|7670.6|220
1657528200000|2022-07-11 08:30:00|7698.4|7688.4|7713.6|7703.6|7714.1|7704.1|7696.4|7686.4|192
1657528500000|2022-07-11 08:35:00|7713.1|7703.1|7715.9|7705.9|7719.9|7709.9|7710.1|7700.1|202
1657528800000|2022-07-11 08:40:00|7716.1|7706.1|7702.9|7692.9|7717.4|7707.4|7701.6|7691.6|185
1657529100000|2022-07-11 08:45:00|7702.6|7692.6|7708.4|7698.4|7709.4|7699.4|7700.4|7690.4|214
1657529400000|2022-07-11 08:50:00|7708.6|7698.6|7713.1|7703.1|7714.9|7704.9|7707.6|7697.6|157
1657529700000|2022-07-11 08:55:00|7713.4|7703.4|7698.6|7688.6|7714.4|7704.4|7698.6|7688.6|170
1657530000000|2022-07-11 09:00:00|7697.9|7687.9|7724.6|7714.6|7745.8|7735.8|7685.1|7672.9|327
1657530300000|2022-07-11 09:05:00|7724.1|7714.1|7725.9|7715.9|7733.6|7723.6|7722.6|7712.6|237
1657530600000|2022-07-11 09:10:00|7725.1|7715.1|7703.1|7693.1|7729.9|7719.9|7702.4|7691.9|202
1657530900000|2022-07-11 09:15:00|7703.4|7693.4|7703.1|7693.1|7711.9|7701.9|7701.9|7691.9|213
1657531200000|2022-07-11 09:20:00|7702.9|7692.9|7706.1|7696.1|7706.1|7696.1|7700.6|7690.6|181
1657531500000|2022-07-11 09:25:00|7706.4|7696.4|7688.6|7678.6|7707.1|7697.1|7682.1|7672.1|217
1657531800000|2022-07-11 09:30:00|7688.4|7678.4|7673.6|7663.6|7695.4|7681.6|7671.1|7661.1|235
1657532100000|2022-07-11 09:35:00|7673.4|7663.4|7677.9|7667.9|7679.9|7669.9|7670.6|7660.6|143
1657532400000|2022-07-11 09:40:00|7677.6|7667.6|7670.9|7660.9|7680.1|7670.1|7669.9|7659.9|134
1657532700000|2022-07-11 09:45:00|7671.1|7661.1|7671.1|7661.1|7672.6|7662.6|7660.1|7646|210
1657533000000|2022-07-11 09:50:00|7671.4|7661.4|7667.9|7657.9|7673.1|7663.1|7664.9|7654.9|180
1657533300000|2022-07-11 09:55:00|7668.1|7658.1|7662.1|7652.1|7672.1|7662.1|7661.1|7651.1|169
1657533600000|2022-07-11 10:00:00|7662.4|7652.4|7680.4|7670.4|7680.4|7670.4|7661.9|7651.9|185
1657533900000|2022-07-11 10:05:00|7681.4|7671.4|7682.9|7672.9|7689.6|7679.6|7679.9|7669.9|147
1657534200000|2022-07-11 10:10:00|7683.1|7673.1|7681.4|7671.4|7689.6|7679.6|7678.9|7668.9|175
1657534500000|2022-07-11 10:15:00|7681.1|7671.1|7687.6|7677.6|7691.1|7681.1|7672.6|7662.6|133
1657534800000|2022-07-11 10:20:00|7687.9|7677.9|7690.6|7680.6|7696.9|7686.9|7685.9|7675.9|195
1657535100000|2022-07-11 10:25:00|7690.9|7680.9|7690.6|7680.6|7692.4|7682.4|7683.1|7673.1|185
1657535400000|2022-07-11 10:30:00|7690.4|7680.4|7678.9|7668.9|7692.6|7682.6|7675.4|7665.4|192
1657535700000|2022-07-11 10:35:00|7679.4|7669.4|7678.1|7668.1|7685.6|7675.6|7677.9|7667.9|142
1657536000000|2022-07-11 10:40:00|7678.4|7668.4|7682.6|7672.6|7683.4|7673.4|7676.1|7666.1|136
1657536300000|2022-07-11 10:45:00|7682.4|7672.4|7681.4|7671.4|7684.1|7674.1|7680.6|7670.6|65
1657536600000|2022-07-11 10:50:00|7681.6|7671.6|7680.1|7670.1|7683.6|7673.6|7671.6|7661.6|117
1657536900000|2022-07-11 10:55:00|7679.9|7669.9|7687.6|7677.6|7688.9|7678.9|7676.4|7666.4|163
1657537200000|2022-07-11 11:00:00|7688.1|7678.1|7689.1|7679.1|7693.9|7683.9|7683.4|7673.4|146
1657537500000|2022-07-11 11:05:00|7688.9|7678.9|7696.1|7686.1|7696.1|7686.1|7688.6|7678.6|148
1657537800000|2022-07-11 11:10:00|7697.6|7687.6|7691.6|7681.6|7706.6|7696.6|7691.6|7681.6|154
1657538100000|2022-07-11 11:15:00|7689.6|7679.6|7688.1|7678.1|7696.1|7686.1|7687.1|7677.1|151
1657538400000|2022-07-11 11:20:00|7687.4|7677.4|7682.4|7672.4|7693.6|7683.6|7681.6|7671.6|152
1657538700000|2022-07-11 11:25:00|7683.9|7673.9|7661.6|7651.6|7684.6|7674.6|7660.9|7650.9|219
1657539000000|2022-07-11 11:30:00|7662.1|7652.1|7642.6|7632.6|7670.6|7660.6|7642.6|7632.6|332
1657539300000|2022-07-11 11:35:00|7643.6|7633.6|7647.6|7637.6|7648.6|7638.6|7640.6|7630.6|207
1657539600000|2022-07-11 11:40:00|7647.1|7637.1|7642.1|7632.1|7652.9|7642.9|7642.1|7632.1|174
1657539900000|2022-07-11 11:45:00|7642.4|7632.4|7638.4|7628.4|7644.4|7634.4|7636.1|7626.1|170
1657540200000|2022-07-11 11:50:00|7638.1|7628.1|7645.1|7635.1|7647.9|7637.9|7636.6|7626.6|214
1657540500000|2022-07-11 11:55:00|7645.4|7635.4|7655.1|7645.1|7656.1|7646.1|7644.9|7634.9|211
1657540800000|2022-07-11 12:00:00|7654.9|7644.9|7653.4|7643.4|7659.6|7649.6|7649.9|7639.9|201
1657541100000|2022-07-11 12:05:00|7652.6|7642.6|7654.4|7644.4|7659.1|7649.1|7651.6|7641.6|196
1657541400000|2022-07-11 12:10:00|7655.9|7645.9|7683.6|7673.6|7693.6|7683.6|7655.9|7645.9|339
1657541700000|2022-07-11 12:15:00|7683.9|7673.9|7697.9|7687.9|7701.4|7691.4|7681.6|7671.6|219
1657542000000|2022-07-11 12:20:00|7698.6|7688.6|7702.9|7692.9|7703.6|7693.6|7692.1|7682.1|253
1657542300000|2022-07-11 12:25:00|7702.6|7692.6|7685.4|7675.4|7705.8|7692.9|7682.6|7672.6|260
1657542600000|2022-07-11 12:30:00|7685.1|7675.1|7677.9|7667.9|7685.4|7675.4|7667.4|7657.4|297
1657542900000|2022-07-11 12:35:00|7677.6|7667.6|7674.6|7664.6|7677.9|7667.9|7670.6|7660.6|246
1657543200000|2022-07-11 12:40:00|7674.9|7664.9|7674.6|7664.6|7681.4|7671.4|7672.6|7662.6|209
1657543500000|2022-07-11 12:45:00|7674.4|7664.4|7675.6|7665.6|7676.9|7666.9|7666.6|7656.6|232
1657543800000|2022-07-11 12:50:00|7676.1|7666.1|7677.1|7667.1|7680.1|7670.1|7674.9|7664.9|233
1657544100000|2022-07-11 12:55:00|7676.6|7666.6|7665.6|7655.6|7685.1|7675.1|7665.1|7655.1|225
1657544400000|2022-07-11 13:00:00|7665.9|7655.9|7644.8|7634.8|7666.1|7656.1|7638.5|7628.5|733
1657544700000|2022-07-11 13:05:00|7645.8|7635.8|7667.6|7657.6|7669.9|7659.9|7645.8|7635.8|452
1657545000000|2022-07-11 13:10:00|7667.9|7657.9|7646.1|7636.1|7667.9|7657.9|7640.6|7630.6|405
1657545300000|2022-07-11 13:15:00|7646.6|7636.6|7649.1|7639.1|7657.9|7647.9|7642.4|7632.4|373
1657545600000|2022-07-11 13:20:00|7648.9|7638.9|7644.4|7634.4|7653.6|7643.6|7638.4|7628.4|296
1657545900000|2022-07-11 13:25:00|7643.9|7633.9|7646.1|7636.1|7653.1|7643.1|7642.6|7632.6|224
1657546200000|2022-07-11 13:30:00|7645.9|7635.9|7620.9|7610.9|7648.4|7638.4|7616.9|7606.9|515
1657546500000|2022-07-11 13:35:00|7620.6|7610.6|7602.1|7592.1|7628.4|7615.4|7601.9|7591.9|477
1657546800000|2022-07-11 13:40:00|7602.6|7592.6|7581|7571|7605.4|7595.4|7569.6|7549.6|652
1657547100000|2022-07-11 13:45:00|7579.3|7569.3|7564.4|7554.4|7582.1|7572.1|7549.5|7539.5|669
1657547400000|2022-07-11 13:50:00|7562.4|7552.4|7564.9|7554.9|7573.1|7563.1|7551.1|7541.1|564
1657547700000|2022-07-11 13:55:00|7565.1|7555.1|7587.1|7577.1|7600.3|7590.3|7555.4|7545.4|693
1657548000000|2022-07-11 14:00:00|7586.6|7576.6|7568.6|7558.6|7591.8|7581.8|7559.1|7549.1|560
1657548300000|2022-07-11 14:05:00|7568.9|7558.9|7570.6|7560.6|7581.1|7571.1|7568.1|7558.1|462
1657548600000|2022-07-11 14:10:00|7569.9|7559.9|7547.6|7537.6|7584.1|7574.1|7547.6|7537.6|502
1657548900000|2022-07-11 14:15:00|7547.4|7537.4|7540.4|7530.4|7562.6|7552.6|7539.9|7529.9|455
1657549200000|2022-07-11 14:20:00|7540.1|7530.1|7548.6|7538.6|7549.6|7539.6|7535.1|7525.1|420
1657549500000|2022-07-11 14:25:00|7548.4|7538.4|7532.4|7522.4|7555.4|7545.4|7526.9|7516.9|418
1657549800000|2022-07-11 14:30:00|7531.9|7521.9|7560.9|7550.9|7564.6|7554.6|7530.9|7520.9|480
1657550100000|2022-07-11 14:35:00|7561.9|7551.9|7573.1|7563.1|7576.1|7566.1|7557.6|7547.6|430
1657550400000|2022-07-11 14:40:00|7572.9|7562.9|7584.6|7574.6|7584.6|7574.6|7571.6|7561.6|493
1657550700000|2022-07-11 14:45:00|7584.4|7574.4|7577.1|7567.1|7586.1|7576.1|7570.1|7560.1|436
1657551000000|2022-07-11 14:50:00|7577.4|7567.4|7578.6|7568.6|7591.6|7581.6|7576.6|7566.6|464
1657551300000|2022-07-11 14:55:00|7578.9|7568.9|7576.4|7566.4|7586.4|7576.4|7574.4|7564.4|382
1657551600000|2022-07-11 15:00:00|7574.6|7564.6|7581.6|7571.6|7585.1|7575.1|7572.4|7562.4|354
1657551900000|2022-07-11 15:05:00|7582.1|7572.1|7575.9|7565.9|7587.1|7577.1|7572.1|7562.1|339
1657552200000|2022-07-11 15:10:00|7575.6|7565.6|7582.6|7572.6|7594.6|7584.6|7573.9|7563.9|370
1657552500000|2022-07-11 15:15:00|7582.9|7572.9|7579.9|7569.9|7592.9|7582.9|7579.1|7569.1|378
1657552800000|2022-07-11 15:20:00|7579.6|7569.6|7574.1|7564.1|7589.4|7579.4|7573.6|7563.6|361
1657553100000|2022-07-11 15:25:00|7574.9|7564.9|7590.6|7580.6|7596.4|7586.4|7574.9|7564.9|430
1657553400000|2022-07-11 15:30:00|7590.9|7580.9|7585.1|7575.1|7591.4|7581.4|7581.1|7571.1|280
1657553700000|2022-07-11 15:35:00|7584.9|7574.9|7591.4|7581.4|7601.8|7591.1|7584.4|7574.4|252
1657554000000|2022-07-11 15:40:00|7591.6|7581.6|7584.4|7574.4|7593.9|7583.9|7580.9|7570.9|326
1657554300000|2022-07-11 15:45:00|7586.1|7576.1|7582.9|7572.9|7599.6|7589.6|7582.1|7572.1|332
1657554600000|2022-07-11 15:50:00|7583.4|7573.4|7578.1|7568.1|7586.6|7576.6|7575.4|7565.4|313
1657554900000|2022-07-11 15:55:00|7578.4|7568.4|7575.9|7565.9|7582|7571.9|7571.9|7561.9|268
1657555200000|2022-07-11 16:00:00|7575.6|7565.6|7566.1|7556.1|7580.4|7570.4|7562.1|7552.1|269
1657555500000|2022-07-11 16:05:00|7565.9|7555.9|7573.9|7563.9|7575.1|7565.1|7565.9|7555.9|344
1657555800000|2022-07-11 16:10:00|7573.4|7563.4|7580.1|7570.1|7581.4|7571.4|7571.9|7561.9|253
1657556100000|2022-07-11 16:15:00|7579.9|7569.9|7575.6|7565.6|7582.4|7572.4|7573.6|7563.6|205
1657556400000|2022-07-11 16:20:00|7575.4|7565.4|7572.1|7562.1|7575.6|7565.6|7567.4|7557.4|221
1657556700000|2022-07-11 16:25:00|7571.9|7561.9|7571.6|7561.6|7574.9|7564.9|7570.6|7560.6|178
1657557000000|2022-07-11 16:30:00|7571.9|7561.9|7569.1|7559.1|7572.4|7562.4|7561.6|7551.6|212
1657557300000|2022-07-11 16:35:00|7569.6|7559.6|7574.6|7564.6|7574.9|7564.9|7568.1|7558.1|188
1657557600000|2022-07-11 16:40:00|7574.1|7564.1|7588.1|7578.1|7588.9|7578.9|7574.1|7564.1|217
1657557900000|2022-07-11 16:45:00|7588.4|7578.4|7584.1|7574.1|7592.4|7582.4|7581.6|7571.6|232
1657558200000|2022-07-11 16:50:00|7584.4|7574.4|7584.4|7574.4|7586.1|7576.1|7577.4|7567.4|230
1657558500000|2022-07-11 16:55:00|7584.1|7574.1|7594.4|7584.4|7594.9|7584.9|7583.1|7573.1|263
1657584000000|2022-07-12 00:00:00|7596|7576|7589.6|7569.6|7599.3|7579.3|7587.1|7567.1|98
1657584300000|2022-07-12 00:05:00|7591.9|7571.9|7587.6|7577.6|7591.9|7581.6|7583.6|7568.1|80
1657584600000|2022-07-12 00:10:00|7587.5|7577.5|7582.8|7572.8|7587.9|7577.9|7581|7571|120
1657584900000|2022-07-12 00:15:00|7582.5|7572.5|7578.3|7568.3|7583.5|7573.5|7574|7562.6|85
1657585200000|2022-07-12 00:20:00|7582.5|7562.5|7577.8|7567.8|7587.4|7572.9|7573|7560.4|81
1657585500000|2022-07-12 00:25:00|7577.5|7567.5|7568|7558|7577.8|7567.8|7567.3|7557.3|92
1657585800000|2022-07-12 00:30:00|7568.3|7558.3|7566|7556|7570.3|7560.3|7565.5|7555.5|119
1657586100000|2022-07-12 00:35:00|7566.3|7556.3|7573.5|7563.5|7573.8|7563.8|7565.5|7555.5|119
1657586400000|2022-07-12 00:40:00|7573.8|7563.8|7566.5|7556.5|7577.5|7567.5|7565.5|7555.5|104
1657586700000|2022-07-12 00:45:00|7566.3|7556.3|7562.6|7552.6|7573|7563|7561.3|7551.3|158
1657587000000|2022-07-12 00:50:00|7562.9|7552.9|7566.5|7556.5|7569.9|7559.9|7560.5|7550.5|267
1657587300000|2022-07-12 00:55:00|7566.8|7556.8|7567.5|7557.5|7570.5|7560.5|7561.8|7551.8|167
1657587600000|2022-07-12 01:00:00|7568.5|7558.5|7545.1|7535.1|7570|7560|7535.6|7525.6|538
1657587900000|2022-07-12 01:05:00|7545|7535|7545.3|7535.3|7561.3|7551.3|7544.3|7534.3|364
1657588200000|2022-07-12 01:10:00|7545|7535|7532.3|7522.3|7545.3|7535.3|7531.5|7516.5|327
1657588500000|2022-07-12 01:15:00|7532.5|7522.5|7519.5|7509.5|7537.5|7527.5|7517|7507|363
1657588800000|2022-07-12 01:20:00|7520.3|7510.3|7526.5|7516.5|7533.5|7523.5|7518.8|7508.8|373
1657589100000|2022-07-12 01:25:00|7527.3|7517.3|7537.5|7527.5|7542.8|7532.8|7527.3|7517.3|362
1657589400000|2022-07-12 01:30:00|7537.8|7527.8|7593.8|7583.8|7596.8|7586.8|7536.5|7526.5|551
1657589700000|2022-07-12 01:35:00|7593.5|7583.5|7590.5|7580.5|7598.3|7588.3|7575.5|7565.5|428
1657590000000|2022-07-12 01:40:00|7589.5|7579.5|7606.5|7596.5|7615.5|7605.5|7589.5|7579.5|444
1657590300000|2022-07-12 01:45:00|7606.3|7596.3|7616|7606|7616|7606|7593.8|7581|417
1657590600000|2022-07-12 01:50:00|7615.8|7605.8|7634|7624|7647|7637|7607.8|7597.8|530
1657590900000|2022-07-12 01:55:00|7633.5|7623.5|7639.8|7629.8|7642.3|7632.3|7625.5|7615.5|440
1657591200000|2022-07-12 02:00:00|7639|7629|7629.8|7619.8|7659.5|7649.5|7627.5|7617.5|417
1657591500000|2022-07-12 02:05:00|7629.5|7619.5|7624.8|7614.8|7634.5|7624.5|7619.4|7606.8|377
1657591800000|2022-07-12 02:10:00|7626.5|7616.5|7626|7616|7631|7621|7609.5|7599.5|314
1657592100000|2022-07-12 02:15:00|7625.8|7615.8|7622.5|7612.5|7627.9|7616|7615.8|7602.4|128
1657592400000|2022-07-12 02:20:00|7623.8|7613.8|7623.5|7613.5|7631.5|7619.8|7617|7607|185
1657592700000|2022-07-12 02:25:00|7623.8|7613.8|7620.3|7610.3|7626.8|7616.8|7615.3|7601.8|172
1657593000000|2022-07-12 02:30:00|7618.8|7608.8|7630|7620|7633|7623|7613.8|7603.8|325
1657593300000|2022-07-12 02:35:00|7630.5|7620.5|7632.5|7622.5|7640.5|7630.5|7622.5|7610.1|311
1657593600000|2022-07-12 02:40:00|7632.3|7622.3|7624.8|7614.8|7632.5|7622.5|7622.3|7612.3|257
1657593900000|2022-07-12 02:45:00|7624.5|7614.5|7607|7597|7635|7625|7607|7597|288
1657594200000|2022-07-12 02:50:00|7607.3|7597.3|7607.5|7597.5|7616.3|7606.3|7599.8|7589.8|324
1657594500000|2022-07-12 02:55:00|7606.8|7596.8|7611.3|7601.3|7612.5|7602.5|7600.5|7589.8|239
1657594800000|2022-07-12 03:00:00|7610.5|7600.5|7605.8|7595.8|7619.3|7609.3|7604|7594|371
1657595100000|2022-07-12 03:05:00|7605.3|7595.3|7597.5|7587.5|7606|7596|7584.5|7574.5|366
1657595400000|2022-07-12 03:10:00|7597.8|7587.8|7590.8|7580.8|7598.8|7588.8|7586.8|7576.8|258
1657595700000|2022-07-12 03:15:00|7590.5|7580.5|7579.5|7569.5|7590.8|7580.8|7576.8|7566.8|244
1657596000000|2022-07-12 03:20:00|7579.8|7569.8|7575|7565|7584.5|7574.5|7573.8|7563.8|218
1657596300000|2022-07-12 03:25:00|7575.3|7565.3|7574.3|7564.3|7580|7570|7564.5|7554.5|286
1657596600000|2022-07-12 03:30:00|7573.3|7563.3|7567|7557|7581|7568|7567|7557|114
1657596900000|2022-07-12 03:35:00|7567.3|7557.3|7558.5|7548.5|7568.3|7558.3|7555.4|7545.4|137
1657597200000|2022-07-12 03:40:00|7558.8|7548.8|7566.8|7556.8|7568|7558|7557.5|7547.5|112
1657597500000|2022-07-12 03:45:00|7565.3|7555.3|7567.3|7557.3|7568.3|7558.3|7562.3|7552.3|117
1657597800000|2022-07-12 03:50:00|7567.5|7557.5|7570.5|7560.5|7571.5|7561.5|7567|7557|130
1657598100000|2022-07-12 03:55:00|7570.8|7560.8|7571.5|7561.5|7572.8|7562.8|7567|7557|150
1657598400000|2022-07-12 04:00:00|7571.3|7561.3|7556.3|7546.3|7572|7562|7553.8|7543.8|144
1657598700000|2022-07-12 04:05:00|7556|7546|7562|7552|7563.5|7553.5|7555.8|7545.8|107
1657599000000|2022-07-12 04:10:00|7562.3|7552.3|7560.3|7550.3|7562.3|7552.3|7557|7547|75
1657599300000|2022-07-12 04:15:00|7558.8|7548.8|7560|7550|7563.3|7553.3|7557.3|7547.3|138
1657599600000|2022-07-12 04:20:00|7559.8|7549.8|7560|7550|7560.5|7550.5|7553.5|7543.5|143
1657599900000|2022-07-12 04:25:00|7560.3|7550.3|7554.8|7544.8|7562|7552|7554|7544|101
1657600200000|2022-07-12 04:30:00|7554.3|7544.3|7552.8|7542.8|7554.3|7544.3|7546|7536|92
1657600500000|2022-07-12 04:35:00|7552.5|7542.5|7555.8|7545.8|7559|7549|7551|7541|89
1657600800000|2022-07-12 04:40:00|7556|7546|7551|7541|7558|7548|7548.8|7538.8|109
1657601100000|2022-07-12 04:45:00|7550.8|7540.8|7553|7543|7557.3|7547.3|7547.3|7533.9|120
1657601400000|2022-07-12 04:50:00|7552.8|7542.8|7550.5|7540.5|7553|7543|7546.3|7536.3|106
1657601700000|2022-07-12 04:55:00|7550.3|7540.3|7551.5|7541.5|7551.5|7541.5|7546.3|7536.3|100
1657602000000|2022-07-12 05:00:00|7551.3|7541.3|7551.5|7541.5|7555.8|7545.8|7539.8|7529.8|245
1657602300000|2022-07-12 05:05:00|7551.8|7541.8|7550.8|7540.8|7556|7546|7547|7537|141
1657602600000|2022-07-12 05:10:00|7551.3|7541.3|7544|7534|7551.3|7541.3|7538.3|7528.3|215
1657602900000|2022-07-12 05:15:00|7543|7533|7540|7530|7543|7533|7532.5|7522.5|193
1657603200000|2022-07-12 05:20:00|7540.3|7530.3|7557.8|7547.8|7558.8|7548.8|7540.3|7530.3|189
1657603500000|2022-07-12 05:25:00|7557.5|7547.5|7561|7551|7565.5|7555.5|7554|7544|174
1657603800000|2022-07-12 05:30:00|7561.3|7551.3|7561.3|7551.3|7567.5|7557.5|7536.8|7526.8|485
1657604100000|2022-07-12 05:35:00|7561.5|7551.5|7547|7537|7563.1|7552|7546.3|7536.3|316
1657604400000|2022-07-12 05:40:00|7547.5|7537.5|7565.8|7555.8|7569.8|7559.8|7547|7537|280
1657604700000|2022-07-12 05:45:00|7565.3|7555.3|7530.8|7520.8|7565.3|7555.3|7528|7518|367
1657605000000|2022-07-12 05:50:00|7531|7521|7533.5|7523.5|7544|7534|7530|7520|315
1657605300000|2022-07-12 05:55:00|7533.3|7523.3|7539|7529|7542.8|7532.8|7533.3|7523.3|232
1657605600000|2022-07-12 06:00:00|7538.5|7528.5|7531.5|7521.5|7542.5|7532.5|7530.8|7520.8|377
1657605900000|2022-07-12 06:05:00|7531|7521|7539.3|7529.3|7541.3|7531.3|7522.8|7512.8|377
1657606200000|2022-07-12 06:10:00|7539|7529|7549.8|7539.8|7551|7541|7533|7523|285
1657606500000|2022-07-12 06:15:00|7549.5|7539.5|7535.8|7525.8|7549.5|7539.5|7532.5|7522.5|261
1657606800000|2022-07-12 06:20:00|7535.5|7525.5|7547|7537|7556|7546|7532.5|7522.5|356
1657607100000|2022-07-12 06:25:00|7547.5|7537.5|7546.8|7536.8|7558.5|7548.5|7545|7535|324
1657607400000|2022-07-12 06:30:00|7547|7537|7547.5|7537.5|7554.8|7544.8|7540.8|7530.8|368
1657607700000|2022-07-12 06:35:00|7547|7537|7551|7541|7560.5|7550.5|7546.3|7532|351
1657608000000|2022-07-12 06:40:00|7550.8|7540.8|7543.5|7533.5|7556|7546|7540.8|7530.8|299
1657608300000|2022-07-12 06:45:00|7543.8|7533.8|7533.3|7523.3|7545|7535|7533.3|7523.3|317
1657608600000|2022-07-12 06:50:00|7533.5|7523.5|7522.3|7512.3|7533.8|7523.8|7521.3|7509.9|340
1657608900000|2022-07-12 06:55:00|7522|7512|7494.6|7484.6|7524|7514|7489.1|7479.1|566
1657609200000|2022-07-12 07:00:00|7495.5|7485.5|7504.1|7494.1|7514.1|7504.1|7489.5|7479.5|333
1657609500000|2022-07-12 07:05:00|7504.6|7494.6|7494.9|7484.9|7509.4|7499.4|7493.4|7483.4|301
1657609800000|2022-07-12 07:10:00|7495.1|7485.1|7481.9|7471.9|7495.1|7485.1|7476.4|7466.4|219
1657610100000|2022-07-12 07:15:00|7482.1|7472.1|7460.9|7450.9|7486.9|7476.9|7458.8|7448.8|289
1657610400000|2022-07-12 07:20:00|7460.6|7450.6|7450.4|7440.4|7461.6|7451.6|7441.8|7431.8|335
1657610700000|2022-07-12 07:25:00|7450.9|7440.9|7453.1|7443.1|7454.6|7444.6|7443.1|7430.4|264
1657611000000|2022-07-12 07:30:00|7452.9|7442.9|7443.4|7433.4|7462.3|7445.6|7443.4|7433.4|276
1657611300000|2022-07-12 07:35:00|7444.8|7434.8|7452.4|7442.4|7454.1|7444.1|7443.6|7433.6|237
1657611600000|2022-07-12 07:40:00|7452.1|7442.1|7468.6|7458.6|7468.6|7458.6|7450.6|7440.6|202
1657611900000|2022-07-12 07:45:00|7468.9|7458.9|7466.1|7456.1|7475.9|7465.9|7464.1|7454.1|291
1657612200000|2022-07-12 07:50:00|7465.6|7455.6|7467.9|7457.9|7472.4|7462.4|7461.6|7451.6|254
1657612500000|2022-07-12 07:55:00|7467.6|7457.6|7479.4|7469.4|7482.6|7472.6|7459.6|7449.6|240
1657612800000|2022-07-12 08:00:00|7479.6|7469.6|7473.4|7463.4|7480.1|7470.1|7466.9|7456.9|192
1657613100000|2022-07-12 08:05:00|7473.1|7463.1|7450.9|7440.9|7478.4|7468.4|7449.6|7439.6|144
1657613400000|2022-07-12 08:10:00|7450.6|7440.6|7466.6|7456.6|7469.1|7459.1|7450.4|7440.4|227
1657613700000|2022-07-12 08:15:00|7466.9|7456.9|7451.6|7441.6|7467.9|7457.9|7451.4|7441.4|181
1657614000000|2022-07-12 08:20:00|7452.1|7442.1|7454.1|7444.1|7465.1|7455.1|7452.1|7442.1|148
1657614300000|2022-07-12 08:25:00|7454.4|7444.4|7459.9|7449.9|7460.4|7450.4|7451.6|7441.6|127
1657614600000|2022-07-12 08:30:00|7459.6|7449.6|7478.6|7468.6|7483.4|7473.4|7459.6|7449.6|226
1657614900000|2022-07-12 08:35:00|7478.1|7468.1|7483.4|7473.4|7487.1|7477.1|7474.4|7464.4|148
1657615200000|2022-07-12 08:40:00|7483.1|7473.1|7469.4|7459.4|7484.1|7474.1|7468.9|7458.9|180
1657615500000|2022-07-12 08:45:00|7469.1|7459.1|7473.4|7463.4|7473.9|7463.9|7464.6|7454.6|146
1657615800000|2022-07-12 08:50:00|7473.6|7463.6|7474.1|7464.1|7476.9|7466.9|7464.4|7454.4|159
1657616100000|2022-07-12 08:55:00|7473.9|7463.9|7462.9|7452.9|7474.1|7464.1|7461.4|7451.4|139
1657616400000|2022-07-12 09:00:00|7463.1|7453.1|7444.6|7434.6|7466.4|7456.4|7442.9|7432.9|224
1657616700000|2022-07-12 09:05:00|7444.4|7434.4|7457.9|7447.9|7459.1|7449.1|7441.9|7431.9|178
1657617000000|2022-07-12 09:10:00|7458.4|7448.4|7459.1|7449.1|7464.9|7454.9|7457.4|7447.4|169
1657617300000|2022-07-12 09:15:00|7460.1|7450.1|7462.4|7452.4|7463.9|7453.9|7451.9|7441.9|195
1657617600000|2022-07-12 09:20:00|7462.6|7452.6|7452.6|7442.6|7462.9|7452.9|7451.1|7441.1|152
1657617900000|2022-07-12 09:25:00|7452.9|7442.9|7463.1|7453.1|7463.4|7453.4|7451.1|7441.1|158
1657618200000|2022-07-12 09:30:00|7462.9|7452.9|7464.1|7454.1|7467.6|7457.6|7461.9|7451.9|98
1657618500000|2022-07-12 09:35:00|7463.9|7453.9|7457.1|7447.1|7467.1|7457.1|7456.6|7446.6|165
1657618800000|2022-07-12 09:40:00|7457.4|7447.4|7459.1|7449.1|7460.9|7450.9|7455.4|7445.4|130
1657619100000|2022-07-12 09:45:00|7459.4|7449.4|7456.6|7446.6|7460.9|7450.9|7447.4|7437.4|161
1657619400000|2022-07-12 09:50:00|7456.4|7446.4|7447.6|7437.6|7460.4|7450.4|7447.4|7437.4|162
1657619700000|2022-07-12 09:55:00|7447.9|7437.9|7449.9|7439.9|7458.9|7448.9|7447.9|7437.9|181
1657620000000|2022-07-12 10:00:00|7449.6|7439.6|7454.1|7444.1|7456.9|7446.9|7444.6|7434.6|174
1657620300000|2022-07-12 10:05:00|7454.4|7444.4|7450.1|7440.1|7456.1|7446.1|7448.6|7438.6|176
1657620600000|2022-07-12 10:10:00|7451.4|7441.4|7461.1|7451.1|7463.9|7453.9|7445.9|7435.9|180
1657620900000|2022-07-12 10:15:00|7460.9|7450.9|7452.6|7442.6|7465.9|7455.9|7452.1|7442.1|151
1657621200000|2022-07-12 10:20:00|7452.9|7442.9|7465.4|7455.4|7465.4|7455.4|7452.6|7442.6|169
1657621500000|2022-07-12 10:25:00|7465.6|7455.6|7471.9|7461.9|7472.6|7462.6|7464.6|7454.6|178
1657621800000|2022-07-12 10:30:00|7472.1|7462.1|7478.9|7468.9|7478.9|7468.9|7471.1|7461.1|165
1657622100000|2022-07-12 10:35:00|7479.1|7469.1|7468.4|7458.4|7480.9|7470.9|7462.1|7452.1|162
1657622400000|2022-07-12 10:40:00|7468.1|7458.1|7466.4|7456.4|7476.6|7466.6|7466.4|7456.4|189
1657622700000|2022-07-12 10:45:00|7468.1|7458.1|7457.9|7447.9|7469.1|7459.1|7453.9|7443.9|185
1657623000000|2022-07-12 10:50:00|7456.9|7446.9|7448.6|7438.6|7460.1|7450.1|7445.9|7435.9|168
1657623300000|2022-07-12 10:55:00|7448.4|7438.4|7448.6|7438.6|7453.6|7443.6|7439.9|7429.9|261
1657623600000|2022-07-12 11:00:00|7447.4|7437.4|7425.1|7415.1|7447.9|7437.9|7418.9|7408.9|278
1657623900000|2022-07-12 11:05:00|7424.9|7414.9|7406.4|7396.4|7429.4|7419.4|7403.1|7393.1|274
1657624200000|2022-07-12 11:10:00|7406.6|7396.6|7384.9|7374.9|7409.1|7399.1|7380.9|7370.9|354
1657624500000|2022-07-12 11:15:00|7385.1|7375.1|7397.1|7387.1|7404.6|7394.6|7385.1|7375.1|263
1657624800000|2022-07-12 11:20:00|7397.4|7387.4|7405.9|7395.9|7415.1|7405.1|7397.4|7387.4|294
1657625100000|2022-07-12 11:25:00|7406.1|7396.1|7400.9|7390.9|7410.9|7400.9|7394.1|7384.1|252
1657625400000|2022-07-12 11:30:00|7401.6|7391.6|7401.1|7391.1|7428.6|7418.6|7400.6|7390.6|328
1657625700000|2022-07-12 11:35:00|7400.9|7390.9|7393.1|7383.1|7402.9|7392.9|7391.1|7381.1|221
1657626000000|2022-07-12 11:40:00|7393.4|7383.4|7399.6|7389.6|7409.9|7399.9|7393.4|7383.4|215
1657626300000|2022-07-12 11:45:00|7399.4|7389.4|7391.1|7381.1|7401.1|7391.1|7383.4|7373.4|214
1657626600000|2022-07-12 11:50:00|7391.4|7381.4|7389.6|7379.6|7394.6|7384.6|7384.4|7374.4|237
1657626900000|2022-07-12 11:55:00|7389.4|7379.4|7397.4|7387.4|7397.9|7387.9|7383.9|7373.9|230
1657627200000|2022-07-12 12:00:00|7396.6|7386.6|7408.4|7398.4|7408.6|7398.6|7394.9|7384.9|316
1657627500000|2022-07-12 12:05:00|7408.1|7398.1|7413.6|7403.6|7417.1|7407.1|7406.9|7396.9|269
1657627800000|2022-07-12 12:10:00|7412.9|7402.9|7417.6|7407.6|7426.9|7416.9|7402.4|7392.4|319
1657628100000|2022-07-12 12:15:00|7418.4|7408.4|7431.4|7421.4|7432.1|7422.1|7413.9|7403.9|306
1657628400000|2022-07-12 12:20:00|7430.1|7420.1|7420|7410|7433.1|7423.1|7418.6|7408.6|341
1657628700000|2022-07-12 12:25:00|7420.9|7410.9|7435.1|7425.1|7436.4|7426.4|7420.9|7410.9|251
1657629000000|2022-07-12 12:30:00|7435.4|7425.4|7430.9|7420.9|7436.6|7426.6|7423.9|7413.9|313
1657629300000|2022-07-12 12:35:00|7429.9|7419.9|7431.4|7421.4|7434.4|7424.4|7422.6|7412.6|233
1657629600000|2022-07-12 12:40:00|7432.4|7422.4|7435.1|7425.1|7438.4|7428.4|7426.9|7416.9|290
1657629900000|2022-07-12 12:45:00|7434.9|7424.9|7422.9|7412.9|7434.9|7424.9|7416.6|7406.6|244
1657630200000|2022-07-12 12:50:00|7422.6|7412.6|7429.4|7419.4|7429.9|7419.9|7417.9|7407.9|193
1657630500000|2022-07-12 12:55:00|7429.1|7419.1|7425.6|7415.6|7433.6|7423.6|7420.9|7410.9|234
1657630800000|2022-07-12 13:00:00|7425.4|7415.4|7389.4|7379.4|7428.1|7418.1|7386.1|7376.1|707
1657631100000|2022-07-12 13:05:00|7388.9|7378.9|7368.8|7358.8|7408.4|7398.4|7362.5|7352.5|636
1657631400000|2022-07-12 13:10:00|7368.5|7358.5|7368.4|7358.4|7386.4|7376.4|7345.8|7335.8|610
1657631700000|2022-07-12 13:15:00|7369.1|7359.1|7363.1|7353.1|7382.4|7372.4|7355.9|7345.9|503
1657632000000|2022-07-12 13:20:00|7363.4|7353.4|7373.4|7363.4|7375.6|7365.6|7359.9|7349.9|475
1657632300000|2022-07-12 13:25:00|7373.1|7363.1|7398.4|7388.4|7407.8|7394.1|7366.9|7356.9|445
1657632600000|2022-07-12 13:30:00|7398.1|7388.1|7405.6|7395.6|7417.9|7407.9|7391.9|7381.9|609
1657632900000|2022-07-12 13:35:00|7405.9|7395.9|7412.6|7402.6|7422.6|7412.6|7403.6|7393.6|451
1657633200000|2022-07-12 13:40:00|7412.4|7402.4|7388.9|7378.9|7420.6|7410.6|7385.9|7375.9|384
1657633500000|2022-07-12 13:45:00|7388.6|7378.6|7366.9|7356.9|7391.9|7381.9|7360.1|7348.1|573
1657633800000|2022-07-12 13:50:00|7364.9|7354.9|7377.6|7367.6|7380.1|7370.1|7358.9|7348.9|524
1657634100000|2022-07-12 13:55:00|7377.4|7367.4|7362.1|7352.1|7378.1|7368.1|7360.6|7350.6|544
1657634400000|2022-07-12 14:00:00|7361.6|7351.6|7361.4|7351.4|7366.9|7356.9|7353.6|7343.6|445
1657634700000|2022-07-12 14:05:00|7360.1|7350.1|7349.9|7339.9|7365.6|7355.6|7346.9|7336.9|465
1657635000000|2022-07-12 14:10:00|7350.1|7340.1|7358.1|7348.1|7358.9|7348.9|7347.1|7337.1|458
1657635300000|2022-07-12 14:15:00|7357.9|7347.9|7340.9|7330.9|7366.4|7356.4|7337.1|7327.1|540
1657635600000|2022-07-12 14:20:00|7340.1|7330.1|7345.9|7335.9|7350.9|7340.9|7338.6|7328.6|478
1657635900000|2022-07-12 14:25:00|7345.6|7335.6|7344.9|7334.9|7361.4|7351.4|7342.6|7332.6|426
1657636200000|2022-07-12 14:30:00|7344.6|7334.6|7346.1|7336.1|7355.6|7345.6|7340.9|7330.9|386
1657636500000|2022-07-12 14:35:00|7346.4|7336.4|7353.1|7343.1|7359.9|7349.9|7343.6|7333.6|385
1657636800000|2022-07-12 14:40:00|7352.6|7342.6|7363.6|7353.6|7364.1|7354.1|7350.6|7340.6|466
1657637100000|2022-07-12 14:45:00|7363.9|7353.9|7351.9|7341.9|7370.9|7360.9|7340.9|7330.9|448
1657637400000|2022-07-12 14:50:00|7351.6|7341.6|7358.9|7348.9|7361.9|7351.9|7346.1|7336.1|401
1657637700000|2022-07-12 14:55:00|7359.1|7349.1|7364.6|7354.6|7367.4|7357.4|7351.6|7341.6|305
1657638000000|2022-07-12 15:00:00|7365.6|7355.6|7358.4|7348.4|7373.9|7363.9|7353.9|7343.9|323
1657638300000|2022-07-12 15:05:00|7358.1|7348.1|7354.1|7344.1|7360.1|7350.1|7351.1|7341.1|275
1657638600000|2022-07-12 15:10:00|7355.1|7345.1|7355.6|7345.6|7368.4|7358.4|7352.6|7342.6|424
1657638900000|2022-07-12 15:15:00|7355.9|7345.9|7359.9|7349.9|7365.1|7355.1|7353.1|7343.1|364
1657639200000|2022-07-12 15:20:00|7359.6|7349.6|7371.6|7361.6|7371.6|7361.6|7356.9|7346.9|339
1657639500000|2022-07-12 15:25:00|7371.4|7361.4|7370.1|7360.1|7378.6|7368.6|7359.4|7349.4|352
1657639800000|2022-07-12 15:30:00|7370.6|7360.6|7373.6|7363.6|7380.1|7370.1|7368.4|7358.4|343
1657640100000|2022-07-12 15:35:00|7373.1|7363.1|7358.1|7348.1|7381.1|7371.1|7358.1|7348.1|298
1657640400000|2022-07-12 15:40:00|7358.4|7348.4|7360.6|7350.6|7361.9|7351.9|7353.4|7343.4|274
1657640700000|2022-07-12 15:45:00|7360.4|7350.4|7354.9|7344.9|7365.4|7355.4|7353.1|7343.1|270
1657641000000|2022-07-12 15:50:00|7354.6|7344.6|7356.9|7346.9|7358.9|7348.9|7352.1|7342.1|251
1657641300000|2022-07-12 15:55:00|7357.1|7347.1|7360.4|7350.4|7363.4|7353.4|7352.4|7342.4|293
1657641600000|2022-07-12 16:00:00|7360.6|7350.6|7353.1|7343.1|7361.6|7351.6|7349.4|7339.4|277
1657641900000|2022-07-12 16:05:00|7352.6|7342.6|7353.1|7343.1|7360.4|7350.4|7350.1|7340.1|213
1657642200000|2022-07-12 16:10:00|7352.9|7342.9|7356.9|7346.9|7357.1|7347.1|7348.4|7338.4|292
1657642500000|2022-07-12 16:15:00|7357.4|7347.4|7355.4|7345.4|7359.1|7349.1|7351.9|7341.9|239
1657642800000|2022-07-12 16:20:00|7355.1|7345.1|7349.1|7339.1|7355.4|7345.4|7349.1|7339.1|228
1657643100000|2022-07-12 16:25:00|7348.9|7338.9|7331.4|7321.4|7353.1|7343.1|7330.4|7320.4|271
1657643400000|2022-07-12 16:30:00|7331.1|7321.1|7339.9|7329.9|7339.9|7329.9|7325.9|7315.9|254
1657643700000|2022-07-12 16:35:00|7340.1|7330.1|7337.4|7327.4|7342.6|7332.6|7336.4|7326.4|326
1657644000000|2022-07-12 16:40:00|7336.4|7326.4|7327.4|7317.4|7337.9|7327.9|7326.1|7316.1|288
1657644300000|2022-07-12 16:45:00|7327.6|7317.6|7324.4|7314.4|7331.6|7321.6|7323.6|7313.6|324
1657644600000|2022-07-12 16:50:00|7324.6|7314.6|7313.6|7303.6|7325.4|7315.4|7311.9|7301.9|201
1657644900000|2022-07-12 16:55:00|7313.9|7303.9|7298.4|7288.4|7314.6|7304.6|7293.1|7283.1|254
1657670400000|2022-07-13 00:00:00|7233.6|7223.6|7237|7227|7247.3|7231.5|7231.4|7219.6|164
1657670700000|2022-07-13 00:05:00|7237.3|7227.3|7231.8|7221.8|7241.9|7231|7229.9|7219.9|188
1657671000000|2022-07-13 00:10:00|7231.5|7221.5|7224|7214|7237.8|7224|7217.8|7207.8|241
1657671300000|2022-07-13 00:15:00|7222.8|7212.8|7224|7214|7232.8|7219|7220.3|7210.3|237
1657671600000|2022-07-13 00:20:00|7223.8|7213.8|7226.3|7216.3|7233.5|7222.3|7217.5|7206.5|210
1657671900000|2022-07-13 00:25:00|7226|7216|7225.3|7215.3|7227.5|7217.5|7219.3|7209.3|205
1657672200000|2022-07-13 00:30:00|7225.5|7215.5|7227|7217|7235.3|7223|7223.8|7211.6|178
1657672500000|2022-07-13 00:35:00|7225|7215|7237|7227|7242.6|7228.5|7225|7215|201
1657672800000|2022-07-13 00:40:00|7237.5|7227.5|7237.8|7227.8|7240.5|7228.3|7232.5|7220.5|198
1657673100000|2022-07-13 00:45:00|7237.5|7227.5|7249.8|7239.8|7255.4|7241|7236.8|7226.8|244
1657673400000|2022-07-13 00:50:00|7249.5|7239.5|7246.5|7236.5|7252.3|7242.3|7246|7236|233
1657673700000|2022-07-13 00:55:00|7246.3|7236.3|7251.5|7241.5|7253.8|7243.8|7246.3|7236.3|182
1657674000000|2022-07-13 01:00:00|7251.8|7241.8|7310.6|7300.6|7321.1|7311.1|7251.8|7241.8|896
1657674300000|2022-07-13 01:05:00|7310.9|7300.9|7290.5|7280.5|7311.9|7301.9|7276.6|7264.4|676
1657674600000|2022-07-13 01:10:00|7290|7280|7305.5|7295.5|7312.3|7302.3|7286.5|7276.5|553
1657674900000|2022-07-13 01:15:00|7305.8|7295.8|7322.3|7312.3|7328.1|7317.5|7296.3|7286.3|585
1657675200000|2022-07-13 01:20:00|7321.8|7311.8|7317.3|7307.3|7338.3|7328.3|7316.8|7304.9|555
1657675500000|2022-07-13 01:25:00|7317|7307|7306.5|7296.5|7320.8|7310.8|7305.5|7295.5|382
1657675800000|2022-07-13 01:30:00|7306.3|7296.3|7307.3|7297.3|7312|7302|7288.5|7278.5|536
1657676100000|2022-07-13 01:35:00|7307.5|7297.5|7300.3|7290.3|7310.5|7297.8|7289.3|7279.3|394
1657676400000|2022-07-13 01:40:00|7300|7290|7304.5|7294.5|7310.1|7296.3|7294.3|7284.3|397
1657676700000|2022-07-13 01:45:00|7304.3|7294.3|7331.8|7321.8|7336.8|7326.8|7299.6|7289.6|394
1657677000000|2022-07-13 01:50:00|7331.5|7321.5|7326.5|7316.5|7336.8|7326.8|7313.9|7303.9|379
1657677300000|2022-07-13 01:55:00|7326.3|7316.3|7335.8|7325.8|7340.3|7330.3|7325|7315|362
1657677600000|2022-07-13 02:00:00|7336|7326|7342.5|7332.5|7366|7351.8|7330|7317.1|518
1657677900000|2022-07-13 02:05:00|7344|7334|7355.8|7345.8|7356.5|7346.5|7342.5|7332.5|419
1657678200000|2022-07-13 02:10:00|7355.5|7345.5|7357.3|7347.3|7372.8|7362.8|7353.3|7342.5|449
1657678500000|2022-07-13 02:15:00|7357|7347|7358|7348|7364|7351|7354|7341.1|195
1657678800000|2022-07-13 02:20:00|7357.8|7347.8|7352|7342|7361.5|7351.5|7350.5|7340.5|185
1657679100000|2022-07-13 02:25:00|7351.5|7341.5|7359|7349|7359.8|7349.3|7350.5|7337.9|140
1657679400000|2022-07-13 02:30:00|7359.3|7349.3|7380.5|7370.5|7391.8|7381.8|7359.3|7349.3|463
1657679700000|2022-07-13 02:35:00|7380.8|7370.8|7371|7361|7385|7375|7367.8|7357.8|410
1657680000000|2022-07-13 02:40:00|7370.5|7360.5|7365.5|7355.5|7372.3|7362.3|7359.3|7347.9|326
1657680300000|2022-07-13 02:45:00|7365.8|7355.8|7370.5|7360.5|7371|7361|7352.8|7342.4|344
1657680600000|2022-07-13 02:50:00|7370.3|7360.3|7363|7353|7373.5|7361.3|7353.8|7343.8|271
1657680900000|2022-07-13 02:55:00|7367|7347|7363.8|7353.8|7367|7354|7354.8|7344.8|307
1657681200000|2022-07-13 03:00:00|7364|7354|7363.5|7353.5|7374.5|7364.5|7362|7352|318
1657681500000|2022-07-13 03:05:00|7363.3|7353.3|7341.8|7331.8|7365.8|7355.8|7335.3|7325.3|376
1657681800000|2022-07-13 03:10:00|7341.3|7331.3|7328.5|7318.5|7342|7332|7328.5|7318.5|399
1657682100000|2022-07-13 03:15:00|7328.8|7318.8|7303.8|7293.8|7347.5|7337.5|7302.5|7291.8|464
1657682400000|2022-07-13 03:20:00|7304.3|7294.3|7316.8|7306.8|7320|7310|7292.5|7282.5|442
1657682700000|2022-07-13 03:25:00|7317.3|7307.3|7311.8|7301.8|7320|7307.8|7302.5|7288.3|319
1657683000000|2022-07-13 03:30:00|7311.5|7301.5|7313.3|7303.3|7319.6|7309|7308.3|7297|165
1657683300000|2022-07-13 03:35:00|7313|7303|7321.3|7311.3|7329.3|7319.3|7311.5|7299.4|138
1657683600000|2022-07-13 03:40:00|7321|7311|7314.5|7304.5|7323.5|7313.5|7314.5|7304.5|127
1657683900000|2022-07-13 03:45:00|7314.3|7304.3|7313.8|7303.8|7318.5|7308.5|7313.3|7303.3|125
1657684200000|2022-07-13 03:50:00|7314|7304|7316.8|7306.8|7323.9|7311|7314|7302.6|142
1657684500000|2022-07-13 03:55:00|7316.5|7306.5|7317.8|7307.8|7318.5|7308.5|7311.8|7297.9|137
1657684800000|2022-07-13 04:00:00|7317.5|7307.5|7303.3|7293.3|7320.4|7307.5|7299.5|7289.5|159
1657685100000|2022-07-13 04:05:00|7303.5|7293.5|7302.3|7292.3|7308.3|7298.3|7302|7292|117
1657685400000|2022-07-13 04:10:00|7302|7292|7299|7289|7302|7292|7287.8|7277.8|142
1657685700000|2022-07-13 04:15:00|7298.8|7288.8|7288.3|7278.3|7301.1|7288.8|7287|7277|92
1657686000000|2022-07-13 04:20:00|7288.5|7278.5|7290.8|7280.8|7295.6|7283|7286.6|7272|77
1657686300000|2022-07-13 04:25:00|7290.5|7280.5|7298|7288|7301|7291|7288|7278|124
1657686600000|2022-07-13 04:30:00|7297|7287|7290.8|7280.8|7298.3|7288.3|7287|7277|90
1657686900000|2022-07-13 04:35:00|7291|7281|7293.5|7283.5|7294.3|7284.3|7287.5|7277.5|71
1657687200000|2022-07-13 04:40:00|7294|7284|7292.3|7282.3|7302.3|7292.3|7291|7281|116
1657687500000|2022-07-13 04:45:00|7292|7282|7298.5|7288.5|7298.5|7288.5|7290.8|7280.8|86
1657687800000|2022-07-13 04:50:00|7298.3|7288.3|7297.3|7287.3|7300|7290|7293.8|7283.8|102
1657688100000|2022-07-13 04:55:00|7298.3|7288.3|7295.8|7285.8|7299.3|7289.3|7291.5|7281.5|127
1657688400000|2022-07-13 05:00:00|7295.5|7285.5|7291.5|7281.5|7297|7287|7288.3|7276.1|178
1657688700000|2022-07-13 05:05:00|7291.8|7281.8|7278.5|7268.5|7296.8|7286.8|7276.4|7266.4|196
1657689000000|2022-07-13 05:10:00|7278.8|7268.8|7272.8|7262.8|7284|7274|7270.8|7258.3|212
1657689300000|2022-07-13 05:15:00|7271.8|7261.8|7274.5|7264.5|7278.1|7265.3|7265.5|7255.5|218
1657689600000|2022-07-13 05:20:00|7275.5|7265.5|7281.8|7271.8|7288.4|7275.8|7270.8|7260.8|224
1657689900000|2022-07-13 05:25:00|7281.5|7271.5|7279.3|7269.3|7287.1|7275.5|7273.5|7263.4|185
1657690200000|2022-07-13 05:30:00|7279|7269|7273|7263|7282|7272|7249.5|7239.5|639
1657690500000|2022-07-13 05:35:00|7270.8|7260.8|7302.5|7292.5|7302.8|7292.8|7266.5|7254.4|475
1657690800000|2022-07-13 05:40:00|7302.3|7292.3|7304.5|7294.5|7309.8|7299.8|7285.8|7275.8|457
1657691100000|2022-07-13 05:45:00|7305|7295|7283.5|7273.5|7305|7295|7272.5|7262.5|533
1657691400000|2022-07-13 05:50:00|7283.3|7273.3|7288|7278|7293.5|7283.5|7273|7263|515
1657691700000|2022-07-13 05:55:00|7288.3|7278.3|7284|7274|7297|7287|7281.8|7268.3|459
1657692000000|2022-07-13 06:00:00|7283.5|7273.5|7288.5|7278.5|7297.5|7285.8|7278.8|7268.8|549
1657692300000|2022-07-13 06:05:00|7288.8|7278.8|7279|7269|7299.3|7287.8|7275.8|7265.8|384
1657692600000|2022-07-13 06:10:00|7278.8|7268.8|7263.5|7253.5|7281.3|7271.3|7256.5|7246.5|445
1657692900000|2022-07-13 06:15:00|7264|7254|7256.8|7246.8|7267|7257|7242.3|7232.3|559
1657693200000|2022-07-13 06:20:00|7256.5|7246.5|7255|7245|7274.8|7264.8|7253.8|7240.6|415
1657693500000|2022-07-13 06:25:00|7254.8|7244.8|7302.5|7292.5|7306.8|7295.5|7252|7242|525
1657693800000|2022-07-13 06:30:00|7302.8|7292.8|7290.3|7280.3|7312.8|7300.3|7287.5|7277.3|564
1657694100000|2022-07-13 06:35:00|7290.5|7280.5|7314.3|7304.3|7325.3|7315.3|7290.5|7277.1|558
1657694400000|2022-07-13 06:40:00|7315.5|7305.5|7333.8|7323.8|7351.1|7341.1|7313.5|7303.5|476
1657694700000|2022-07-13 06:45:00|7334.3|7324.3|7333.3|7323.3|7343.8|7330.5|7321.8|7306.4|459
1657695000000|2022-07-13 06:50:00|7333.8|7323.8|7318.5|7308.5|7346|7336|7315.8|7305.8|434
1657695300000|2022-07-13 06:55:00|7319|7309|7330.4|7320.4|7336.6|7326.6|7317.4|7307.4|487
1657695600000|2022-07-13 07:00:00|7328.9|7318.9|7323.9|7313.9|7335.9|7325.9|7316.4|7306.4|331
1657695900000|2022-07-13 07:05:00|7323.1|7313.1|7325.1|7315.1|7329.9|7319.9|7308.1|7298.1|229
1657696200000|2022-07-13 07:10:00|7325.6|7315.6|7324.1|7314.1|7332.6|7322.6|7319.6|7309.6|216
1657696500000|2022-07-13 07:15:00|7323.9|7313.9|7320.1|7310.1|7326|7316|7306.4|7296.4|211
1657696800000|2022-07-13 07:20:00|7319.6|7309.6|7332.6|7322.6|7333.6|7323.6|7312.4|7302.4|229
1657697100000|2022-07-13 07:25:00|7334.1|7324.1|7334.6|7324.6|7339.1|7329.1|7325.9|7315.9|254
1657697400000|2022-07-13 07:30:00|7334.4|7324.4|7346.4|7336.4|7346.6|7336.6|7326.9|7316.9|224
1657697700000|2022-07-13 07:35:00|7346.1|7336.1|7330.1|7320.1|7348.4|7338.4|7320.6|7310.6|276
1657698000000|2022-07-13 07:40:00|7329.6|7319.6|7336.1|7326.1|7340.9|7330.9|7321.6|7311.6|208
1657698300000|2022-07-13 07:45:00|7335.9|7325.9|7353.4|7343.4|7353.9|7343.9|7335.9|7325.9|224
1657698600000|2022-07-13 07:50:00|7353.1|7343.1|7352.6|7342.6|7353.4|7343.4|7342.9|7332.9|170
1657698900000|2022-07-13 07:55:00|7350.6|7340.6|7351.1|7341.1|7352.9|7342.9|7346.1|7336.1|180
1657699200000|2022-07-13 08:00:00|7351.4|7341.4|7352.9|7342.9|7354.6|7344.6|7348.4|7338.4|212
1657699500000|2022-07-13 08:05:00|7353.4|7343.4|7347.4|7337.4|7354.4|7344.4|7346.1|7336.1|216
1657699800000|2022-07-13 08:10:00|7347.1|7337.1|7348.6|7338.6|7351.9|7341.9|7346.1|7336.1|187
1657700100000|2022-07-13 08:15:00|7348.4|7338.4|7354.4|7344.4|7354.4|7344.4|7346.1|7336.1|199
1657700400000|2022-07-13 08:20:00|7353.9|7343.9|7347.6|7337.6|7354.4|7344.4|7347.1|7337.1|160
1657700700000|2022-07-13 08:25:00|7347.4|7337.4|7351.1|7341.1|7351.9|7341.9|7346.4|7336.4|188
1657701000000|2022-07-13 08:30:00|7350.9|7340.9|7362.9|7352.9|7365.9|7355.9|7347.6|7337.6|212
1657701300000|2022-07-13 08:35:00|7362.6|7352.6|7359.6|7349.6|7364.4|7354.4|7356.9|7346.9|106
1657701600000|2022-07-13 08:40:00|7359.4|7349.4|7342.9|7332.9|7361.6|7351.6|7341.9|7331.9|171
1657701900000|2022-07-13 08:45:00|7342.6|7332.6|7345.6|7335.6|7352.1|7342.1|7336.1|7326.1|226
1657702200000|2022-07-13 08:50:00|7345.4|7335.4|7357.4|7347.4|7358.6|7348.6|7344.9|7334.9|131
1657702500000|2022-07-13 08:55:00|7357.6|7347.6|7373.4|7363.4|7373.9|7363.9|7354.9|7344.9|130
1657702800000|2022-07-13 09:00:00|7371.9|7361.9|7361.6|7351.6|7371.9|7361.9|7357.9|7347.9|204
1657703100000|2022-07-13 09:05:00|7361.4|7351.4|7362.9|7352.9|7371.4|7361.4|7358.1|7348.1|181
1657703400000|2022-07-13 09:10:00|7361.9|7351.9|7363.1|7353.1|7369.4|7359.4|7360.1|7350.1|147
1657703700000|2022-07-13 09:15:00|7362.9|7352.9|7365.9|7355.9|7369.4|7359.4|7362.6|7352.6|151
1657704000000|2022-07-13 09:20:00|7365.6|7355.6|7372.4|7362.4|7377.6|7367.6|7363.4|7353.4|125
1657704300000|2022-07-13 09:25:00|7372.1|7362.1|7372.1|7362.1|7374.6|7364.6|7369.6|7359.6|146
1657704600000|2022-07-13 09:30:00|7371.9|7361.9|7368.4|7358.4|7373.6|7363.6|7365.4|7355.4|182
1657704900000|2022-07-13 09:35:00|7368.1|7358.1|7366.6|7356.6|7368.6|7358.6|7364.9|7354.9|139
1657705200000|2022-07-13 09:40:00|7366.4|7356.4|7342.6|7332.6|7367.6|7357.6|7340.1|7330.1|163
1657705500000|2022-07-13 09:45:00|7342.1|7332.1|7336.4|7326.4|7344.1|7334.1|7336.4|7326.4|126
1657705800000|2022-07-13 09:50:00|7336.6|7326.6|7336.1|7326.1|7340.4|7330.4|7335.9|7325.9|130
1657706100000|2022-07-13 09:55:00|7336.4|7326.4|7332.1|7322.1|7338.1|7328.1|7330.9|7320.9|162
1657706400000|2022-07-13 10:00:00|7332.4|7322.4|7335.4|7325.4|7336.1|7326.1|7331.1|7321.1|163
1657706700000|2022-07-13 10:05:00|7335.1|7325.1|7332.1|7322.1|7336.4|7326.4|7328.9|7318.9|129
1657707000000|2022-07-13 10:10:00|7331.9|7321.9|7328.4|7318.4|7332.9|7322.9|7326.9|7316.9|143
1657707300000|2022-07-13 10:15:00|7328.6|7318.6|7327.9|7317.9|7329.1|7319.1|7325.1|7315.1|96
1657707600000|2022-07-13 10:20:00|7327.6|7317.6|7319.6|7309.6|7327.9|7317.9|7319.6|7309.6|141
1657707900000|2022-07-13 10:25:00|7320.6|7310.6|7316.1|7306.1|7324.1|7314.1|7316.1|7306.1|154
1657708200000|2022-07-13 10:30:00|7315.9|7305.9|7323.9|7313.9|7324.4|7314.4|7315.6|7305.6|150
1657708500000|2022-07-13 10:35:00|7324.1|7314.1|7325.4|7315.4|7325.6|7315.6|7318.9|7308.9|140
1657708800000|2022-07-13 10:40:00|7325.6|7315.6|7316.6|7306.6|7326.6|7316.6|7316.1|7306.1|142
1657709100000|2022-07-13 10:45:00|7316.4|7306.4|7315.1|7305.1|7319.1|7309.1|7308.9|7298.9|140
1657709400000|2022-07-13 10:50:00|7316.1|7306.1|7307.4|7297.4|7316.9|7306.9|7306.9|7296.9|108
1657709700000|2022-07-13 10:55:00|7307.1|7297.1|7293.6|7283.6|7307.6|7297.6|7284.9|7274.9|239
1657710000000|2022-07-13 11:00:00|7293.4|7283.4|7291.1|7281.1|7294.5|7283.4|7285.1|7274.5|182
1657710300000|2022-07-13 11:05:00|7290.9|7280.9|7295.4|7285.4|7297.9|7287.9|7283.1|7273.1|183
1657710600000|2022-07-13 11:10:00|7295.6|7285.6|7299.4|7289.4|7304.9|7294.9|7293.4|7283.4|177
1657710900000|2022-07-13 11:15:00|7299.1|7289.1|7301.6|7291.6|7302.9|7292.9|7297.9|7287.9|170
1657711200000|2022-07-13 11:20:00|7301.9|7291.9|7288.6|7278.6|7302.6|7292.6|7287.6|7277.6|155
1657711500000|2022-07-13 11:25:00|7288.9|7278.9|7273.4|7263.4|7289.1|7279.1|7271.6|7261.6|194
1657711800000|2022-07-13 11:30:00|7273.1|7263.1|7293.4|7283.4|7300.4|7290.4|7272.9|7262.9|229
1657712100000|2022-07-13 11:35:00|7293.6|7283.6|7303.4|7293.4|7306.4|7296.4|7291.9|7281.9|222
1657712400000|2022-07-13 11:40:00|7303.1|7293.1|7303.4|7293.4|7317.9|7307.9|7303.1|7293.1|162
1657712700000|2022-07-13 11:45:00|7302.4|7292.4|7327.1|7317.1|7328.1|7318.1|7301.9|7291.9|164
1657713000000|2022-07-13 11:50:00|7326.9|7316.9|7304.9|7294.9|7326.9|7316.9|7304.6|7294.6|216
1657713300000|2022-07-13 11:55:00|7304.6|7294.6|7312.9|7302.9|7321.4|7311.4|7303.6|7293.6|257
1657713600000|2022-07-13 12:00:00|7313.1|7303.1|7328.4|7318.4|7328.9|7318.9|7312.9|7302.9|257
1657713900000|2022-07-13 12:05:00|7328.6|7318.6|7329.6|7319.6|7333.9|7323.9|7320.6|7310.6|282
1657714200000|2022-07-13 12:10:00|7327.3|7317.3|7337.9|7327.9|7337.9|7327.9|7315.6|7305.6|250
1657714500000|2022-07-13 12:15:00|7337.6|7327.6|7348|7338|7354.8|7344.8|7334.6|7324.6|314
1657714800000|2022-07-13 12:20:00|7348.3|7338.3|7361.6|7351.6|7364.4|7354.4|7344.9|7334.9|274
1657715100000|2022-07-13 12:25:00|7361.9|7351.9|7361.6|7351.6|7364.4|7354.4|7354.6|7344.6|172
1657715400000|2022-07-13 12:30:00|7361.4|7351.4|7242.3|7232.3|7361.9|7351.9|7242.3|7232.3|743
1657715700000|2022-07-13 12:35:00|7242.8|7232.8|7251.1|7241.1|7266.5|7256.5|7236.5|7226.5|523
1657716000000|2022-07-13 12:40:00|7250.6|7240.6|7242.6|7232.6|7251.9|7241.9|7234.9|7224.9|417
1657716300000|2022-07-13 12:45:00|7242.9|7232.9|7262.6|7252.6|7263.1|7253.1|7235.9|7225.9|520
1657716600000|2022-07-13 12:50:00|7262.4|7252.4|7275.1|7265.1|7293.4|7283.4|7260.9|7250.9|610
1657716900000|2022-07-13 12:55:00|7274.9|7264.9|7263.9|7253.9|7279.6|7269.6|7260.1|7250.1|458
1657717200000|2022-07-13 13:00:00|7261.1|7251.1|7300.9|7290.9|7303.3|7293.3|7230|7220|827
1657717500000|2022-07-13 13:05:00|7301.6|7291.6|7278.6|7268.6|7311|7301|7262.1|7252.1|573
1657717800000|2022-07-13 13:10:00|7278.9|7268.9|7268.6|7258.6|7282.6|7272.6|7263.6|7253.6|488
1657718100000|2022-07-13 13:15:00|7268.9|7258.9|7256.6|7246.6|7281.9|7271.9|7255.6|7245.6|543
1657718400000|2022-07-13 13:20:00|7256.9|7246.9|7259.9|7249.9|7260.6|7250.6|7240.4|7230.4|530
1657718700000|2022-07-13 13:25:00|7260.1|7250.1|7252.1|7242.1|7264.1|7254.1|7245.4|7235.4|435
1657719000000|2022-07-13 13:30:00|7253.1|7243.1|7233.1|7223.1|7260.9|7250.9|7220.1|7210.1|566
1657719300000|2022-07-13 13:35:00|7233.6|7223.6|7246.1|7236.1|7251.6|7241.6|7219.6|7209.6|555
1657719600000|2022-07-13 13:40:00|7246.6|7236.6|7231.9|7221.9|7260.1|7250.1|7230.9|7220.9|536
1657719900000|2022-07-13 13:45:00|7232.4|7222.4|7240.9|7230.9|7240.9|7230.9|7207.9|7197.9|637
1657720200000|2022-07-13 13:50:00|7241.1|7231.1|7234.6|7224.6|7249.4|7239.4|7232.6|7222.6|512
1657720500000|2022-07-13 13:55:00|7235.1|7225.1|7228.6|7218.6|7238.4|7228.4|7219.6|7209.6|537
1657720800000|2022-07-13 14:00:00|7229.1|7219.1|7211.1|7201.1|7231.4|7221.4|7189.8|7179.8|747
1657721100000|2022-07-13 14:05:00|7211.4|7201.4|7184.6|7174.6|7221.1|7211.1|7175.8|7165.8|703
1657721400000|2022-07-13 14:10:00|7184.1|7174.1|7181.9|7171.9|7189.9|7179.9|7166.1|7156.1|631
1657721700000|2022-07-13 14:15:00|7183.1|7173.1|7181.4|7171.4|7201.4|7191.4|7175.1|7165.1|607
1657722000000|2022-07-13 14:20:00|7180.6|7170.6|7182.4|7172.4|7185.4|7175.4|7166.4|7156.4|616
1657722300000|2022-07-13 14:25:00|7181.9|7171.9|7177.1|7167.1|7192.1|7182.1|7165.4|7155.4|597
1657722600000|2022-07-13 14:30:00|7174.6|7164.6|7215.6|7205.6|7219.6|7209.6|7167.6|7157.6|671
1657722900000|2022-07-13 14:35:00|7217.4|7207.4|7234.6|7224.6|7234.9|7224.9|7203.4|7193.4|688
1657723200000|2022-07-13 14:40:00|7235.1|7225.1|7271.6|7261.6|7271.9|7261.9|7230.6|7220.6|685
1657723500000|2022-07-13 14:45:00|7272.1|7262.1|7281.1|7271.1|7284.4|7273.4|7248.9|7238.9|719
1657723800000|2022-07-13 14:50:00|7282.1|7272.1|7286.4|7276.4|7301.1|7291.1|7277.4|7267.4|618
1657724100000|2022-07-13 14:55:00|7288.6|7278.6|7309.4|7299.4|7332.9|7322.9|7288.6|7278.6|702
1657724400000|2022-07-13 15:00:00|7309.6|7299.6|7326.9|7316.9|7331.9|7321.9|7308.9|7298.9|536
1657724700000|2022-07-13 15:05:00|7326.4|7316.4|7373.4|7363.4|7381.9|7371.9|7326.4|7316.4|769
1657725000000|2022-07-13 15:10:00|7373|7363|7410.1|7400.1|7419.8|7409.8|7366.4|7356.4|752
1657725300000|2022-07-13 15:15:00|7409.1|7399.1|7366.6|7356.6|7412.1|7402.1|7363.4|7351.8|718
1657725600000|2022-07-13 15:20:00|7367.1|7357.1|7341.6|7331.6|7382.1|7372.1|7338.6|7328.6|586
1657725900000|2022-07-13 15:25:00|7342.1|7332.1|7346.6|7336.6|7354.1|7344.1|7335.6|7325.6|557
1657726200000|2022-07-13 15:30:00|7347.1|7337.1|7343.9|7333.9|7352.1|7342.1|7336.4|7326.4|424
1657726500000|2022-07-13 15:35:00|7342.6|7332.6|7326.9|7316.9|7342.6|7332.6|7324.9|7314.9|425
1657726800000|2022-07-13 15:40:00|7326.6|7316.6|7331.6|7321.6|7337.9|7327.9|7317.1|7307.1|393
1657727100000|2022-07-13 15:45:00|7332.6|7322.6|7334.4|7324.4|7345.6|7333.4|7319.9|7309.9|344
1657727400000|2022-07-13 15:50:00|7334.1|7324.1|7346.1|7336.1|7354.1|7344.1|7329.1|7319.1|411
1657727700000|2022-07-13 15:55:00|7345.4|7335.4|7356.4|7346.4|7363.9|7353.9|7344.6|7334.6|334
1657728000000|2022-07-13 16:00:00|7356.1|7346.1|7341.4|7331.4|7363.1|7353.1|7340.4|7330.4|383
1657728300000|2022-07-13 16:05:00|7341.6|7331.6|7387.9|7377.9|7399.1|7389.1|7339.6|7329.6|408
1657728600000|2022-07-13 16:10:00|7387.1|7377.1|7361.6|7351.6|7388.6|7378.6|7354.6|7344.6|390
1657728900000|2022-07-13 16:15:00|7361.4|7351.4|7372.1|7362.1|7372.4|7362.4|7354.1|7344.1|340
1657729200000|2022-07-13 16:20:00|7372.4|7362.4|7380.9|7370.9|7380.9|7370.9|7366.4|7356.4|308
1657729500000|2022-07-13 16:25:00|7380.6|7370.6|7371.6|7361.6|7389.6|7379.6|7369.9|7359.9|308
1657729800000|2022-07-13 16:30:00|7372.4|7362.4|7378.6|7368.6|7385.9|7375.9|7368.1|7358.1|405
1657730100000|2022-07-13 16:35:00|7377.9|7367.9|7376.4|7366.4|7380.6|7370.6|7367.4|7357.4|285
1657730400000|2022-07-13 16:40:00|7376.9|7366.9|7361.1|7351.1|7377.6|7367.6|7356.1|7346.1|281
1657730700000|2022-07-13 16:45:00|7361|7351|7369.6|7359.6|7369.6|7359.6|7352.6|7342.6|222
1657731000000|2022-07-13 16:50:00|7369.9|7359.9|7369.4|7359.4|7370.9|7360.9|7357.4|7347.4|274
1657731300000|2022-07-13 16:55:00|7367.9|7357.9|7372.8|7362.8|7375.6|7365.6|7361.8|7351.8|325
1657756800000|2022-07-14 00:00:00|7367.4|7347.4|7359.9|7349.9|7369.6|7353.9|7357.4|7342.1|181
1657757100000|2022-07-14 00:05:00|7360.3|7350.3|7361.6|7351.6|7368.1|7358.1|7357.3|7347.3|232
1657757400000|2022-07-14 00:10:00|7361.4|7351.4|7366.5|7356.5|7367.3|7357.3|7356|7346|168
1657757700000|2022-07-14 00:15:00|7366|7356|7362.4|7352.4|7371|7361|7358.6|7348.6|158
1657758000000|2022-07-14 00:20:00|7362.8|7352.8|7357.5|7347.5|7369.5|7359.5|7357.5|7347.5|134
1657758300000|2022-07-14 00:25:00|7357.3|7347.3|7361.5|7351.5|7364.3|7354.3|7352.8|7342.8|180
1657758600000|2022-07-14 00:30:00|7361.8|7351.8|7351.8|7341.8|7363.3|7353.3|7350.8|7336.6|197
1657758900000|2022-07-14 00:35:00|7352|7342|7354.8|7344.8|7355|7345|7347|7337|188
1657759200000|2022-07-14 00:40:00|7355.5|7345.5|7348|7338|7362.6|7350|7341.5|7331.5|202
1657759500000|2022-07-14 00:45:00|7348.5|7338.5|7343|7333|7353.3|7340.5|7343|7333|152
1657759800000|2022-07-14 00:50:00|7343.5|7333.5|7349.1|7329.1|7349.1|7338.5|7341.3|7329.1|249
1657760100000|2022-07-14 00:55:00|7345|7335|7346.5|7336.5|7349.1|7339|7343.8|7329.1|142
1657760400000|2022-07-14 01:00:00|7346.8|7336.8|7331.6|7321.6|7348.3|7338.3|7313.1|7303.1|607
1657760700000|2022-07-14 01:05:00|7331.4|7321.4|7323|7313|7332.8|7322.8|7316|7306|423
1657761000000|2022-07-14 01:10:00|7322.8|7312.8|7295.3|7285.3|7324.8|7314.8|7288|7278|490
1657761300000|2022-07-14 01:15:00|7295.8|7285.8|7322.3|7312.3|7326.8|7316.8|7295|7285|483
1657761600000|2022-07-14 01:20:00|7322|7312|7371.3|7361.3|7378.5|7368.5|7322|7312|633
1657761900000|2022-07-14 01:25:00|7370.3|7360.3|7345.8|7335.8|7370.8|7360.8|7338|7328|542
1657762200000|2022-07-14 01:30:00|7344.3|7334.3|7350.5|7330.5|7350.5|7340.5|7327|7317|549
1657762500000|2022-07-14 01:35:00|7350.4|7330.4|7335.5|7325.5|7351.5|7337.4|7330.3|7320.3|438
1657762800000|2022-07-14 01:40:00|7335.3|7325.3|7329.3|7319.3|7344.8|7331|7324.3|7314.3|420
1657763100000|2022-07-14 01:45:00|7330|7320|7337|7327|7348.3|7338.3|7329.3|7319.3|333
1657763400000|2022-07-14 01:50:00|7336.5|7326.5|7327|7317|7345.9|7333.5|7320.5|7310.5|350
1657763700000|2022-07-14 01:55:00|7327.3|7317.3|7342.3|7332.3|7352.3|7342.3|7326|7316|436
1657764000000|2022-07-14 02:00:00|7343|7333|7344|7334|7354.3|7344.3|7342.3|7332.3|442
1657764300000|2022-07-14 02:05:00|7343.5|7333.5|7338.5|7328.5|7352.5|7342.5|7335.8|7325.8|405
1657764600000|2022-07-14 02:10:00|7338.3|7328.3|7332.5|7322.5|7344.3|7331.5|7328.3|7318.3|331
1657764900000|2022-07-14 02:15:00|7333.3|7323.3|7334.5|7324.5|7334.8|7324.8|7327.5|7317.5|145
1657765200000|2022-07-14 02:20:00|7335.3|7325.3|7334.5|7324.5|7337|7327|7331.8|7321.8|165
1657765500000|2022-07-14 02:25:00|7335.3|7325.3|7331|7321|7341.3|7331.3|7329.5|7319.5|156
1657765800000|2022-07-14 02:30:00|7331.3|7321.3|7333.8|7323.8|7340.8|7330.8|7326|7316|324
1657766100000|2022-07-14 02:35:00|7333.5|7323.5|7345|7335|7357.5|7347.5|7331.5|7321.5|344
1657766400000|2022-07-14 02:40:00|7345.3|7335.3|7373.8|7363.8|7379.8|7369.8|7343.8|7333.8|286
1657766700000|2022-07-14 02:45:00|7374.3|7364.3|7359|7349|7381.5|7371.5|7357.5|7347.5|343
1657767000000|2022-07-14 02:50:00|7359.3|7349.3|7344.5|7334.5|7360.3|7350.3|7342.5|7332.5|299
1657767300000|2022-07-14 02:55:00|7345|7335|7354|7344|7361|7351|7345|7335|227
1657767600000|2022-07-14 03:00:00|7353.8|7343.8|7364.3|7354.3|7365.8|7355.8|7350.5|7340.5|253
1657767900000|2022-07-14 03:05:00|7364|7354|7363|7353|7368|7358|7355.8|7345.8|238
1657768200000|2022-07-14 03:10:00|7363.3|7353.3|7360|7350|7365|7355|7353.8|7343.8|255
1657768500000|2022-07-14 03:15:00|7359.8|7349.8|7353|7333|7365|7355|7344.8|7332.1|201
1657768800000|2022-07-14 03:20:00|7348.3|7338.3|7358.8|7348.8|7366|7356|7348.3|7335.4|210
1657769100000|2022-07-14 03:25:00|7359|7349|7359.8|7349.8|7366.8|7356.8|7351|7335.4|311
1657769400000|2022-07-14 03:30:00|7359.5|7349.5|7356.5|7346.5|7361.8|7351.8|7354.8|7344.8|129
1657769700000|2022-07-14 03:35:00|7356.8|7346.8|7357.3|7347.3|7361.3|7351.3|7354.3|7344.3|137
1657770000000|2022-07-14 03:40:00|7357.5|7347.5|7358.3|7348.3|7360.3|7350.3|7354|7344|134
1657770300000|2022-07-14 03:45:00|7358.5|7348.5|7356|7346|7360|7350|7352.5|7342.5|100
1657770600000|2022-07-14 03:50:00|7355.8|7345.8|7355|7345|7358|7348|7354.3|7344.3|106
1657770900000|2022-07-14 03:55:00|7355.3|7345.3|7355|7345|7359.5|7349.5|7355|7345|80
1657771200000|2022-07-14 04:00:00|7355.3|7345.3|7360.8|7350.8|7363|7353|7355.3|7345.3|103
1657771500000|2022-07-14 04:05:00|7361|7351|7354.8|7344.8|7361.5|7351.5|7354.3|7344.3|79
1657771800000|2022-07-14 04:10:00|7355|7345|7356.3|7346.3|7360.3|7350.3|7355|7345|66
1657772100000|2022-07-14 04:15:00|7356|7346|7357|7347|7359.8|7349.8|7355.8|7345.8|66
1657772400000|2022-07-14 04:20:00|7356.8|7346.8|7355.3|7345.3|7356.8|7346.8|7352.3|7342.3|54
1657772700000|2022-07-14 04:25:00|7354.8|7344.8|7354.8|7344.8|7356.3|7346.3|7353|7343|63
1657773000000|2022-07-14 04:30:00|7354.5|7344.5|7356.5|7346.5|7358.5|7348.5|7353|7343|59
1657773300000|2022-07-14 04:35:00|7356.3|7346.3|7357.5|7347.5|7360.3|7350.3|7355.3|7345.3|36
1657773600000|2022-07-14 04:40:00|7358.3|7348.3|7357.5|7347.5|7358.8|7348.8|7357.3|7347.3|55
1657773900000|2022-07-14 04:45:00|7357.8|7347.8|7356.8|7346.8|7358|7348|7352.3|7342.3|95
1657774200000|2022-07-14 04:50:00|7357.3|7347.3|7356|7346|7360|7350|7355|7345|95
1657774500000|2022-07-14 04:55:00|7356.5|7346.5|7345.4|7335.4|7358.3|7348.3|7341.5|7331.5|78
1657774800000|2022-07-14 05:00:00|7345.5|7335.5|7344|7334|7354.8|7344.8|7342.8|7331.6|141
1657775100000|2022-07-14 05:05:00|7345.5|7335.5|7343.8|7333.8|7349.3|7339.3|7341.8|7331.8|144
1657775400000|2022-07-14 05:10:00|7344|7334|7343.5|7333.5|7350.5|7340.5|7342|7332|119
1657775700000|2022-07-14 05:15:00|7343|7333|7342.8|7332.8|7348.3|7338.3|7342.5|7332.5|112
1657776000000|2022-07-14 05:20:00|7342.5|7332.5|7325.8|7315.8|7345.5|7335.5|7323|7313|175
1657776300000|2022-07-14 05:25:00|7325.5|7315.5|7324.5|7314.5|7327.8|7317.8|7320|7310|220
1657776600000|2022-07-14 05:30:00|7324.8|7314.8|7314.8|7304.8|7325.8|7315.8|7307.5|7297.5|479
1657776900000|2022-07-14 05:35:00|7314.5|7304.5|7299|7289|7323.5|7313.5|7297.5|7287.5|377
1657777200000|2022-07-14 05:40:00|7299.3|7289.3|7273.8|7263.8|7307|7297|7271|7261|499
1657777500000|2022-07-14 05:45:00|7274|7264|7273|7263|7284|7273.3|7261.3|7251.3|467
1657777800000|2022-07-14 05:50:00|7272.8|7262.8|7261.8|7251.8|7280|7270|7258|7246.8|470
1657778100000|2022-07-14 05:55:00|7261|7251|7261.8|7251.8|7277.8|7267.8|7244.8|7232.5|479
1657778400000|2022-07-14 06:00:00|7268.6|7248.6|7284|7274|7285.5|7275.5|7262|7248.6|405
1657778700000|2022-07-14 06:05:00|7284.5|7274.5|7278.5|7268.5|7295.3|7285.3|7277.5|7267.5|426
1657779000000|2022-07-14 06:10:00|7277.5|7267.5|7270|7260|7277.5|7267.5|7258|7248|323
1657779300000|2022-07-14 06:15:00|7269.8|7259.8|7265|7255|7273.3|7263.3|7261.5|7248.6|301
1657779600000|2022-07-14 06:20:00|7264.3|7254.3|7252.1|7242.1|7279.4|7266.3|7250|7240|263
1657779900000|2022-07-14 06:25:00|7253|7243|7248.8|7238.8|7264|7254|7248.3|7233.8|290
1657780200000|2022-07-14 06:30:00|7247.5|7237.5|7254.8|7244.8|7266.8|7255.5|7245.3|7235.3|375
1657780500000|2022-07-14 06:35:00|7255|7245|7255|7245|7264.3|7254.3|7250.5|7240.5|260
1657780800000|2022-07-14 06:40:00|7255.3|7245.3|7276.8|7266.8|7278|7268|7254.3|7244.3|335
1657781100000|2022-07-14 06:45:00|7277|7267|7282.5|7272.5|7297.8|7287.8|7277|7267|440
1657781400000|2022-07-14 06:50:00|7282.3|7272.3|7256.8|7246.8|7289.8|7276.5|7255.8|7245.8|288
1657781700000|2022-07-14 06:55:00|7256.5|7246.5|7234.1|7224.1|7266.9|7256.9|7232.9|7222.9|353
1657782000000|2022-07-14 07:00:00|7234.4|7224.4|7235.4|7225.4|7251.4|7235.1|7211.1|7191.1|387
1657782300000|2022-07-14 07:05:00|7235.6|7225.6|7239.4|7229.4|7249.9|7239.9|7222.8|7212.8|222
1657782600000|2022-07-14 07:10:00|7240.1|7230.1|7256.1|7246.1|7264.6|7254.6|7240.1|7230.1|285
1657782900000|2022-07-14 07:15:00|7255.9|7245.9|7260.4|7250.4|7275.9|7265.9|7255.9|7245.9|291
1657783200000|2022-07-14 07:20:00|7260.6|7250.6|7268.6|7258.6|7269.6|7259.6|7252.6|7242.6|214
1657783500000|2022-07-14 07:25:00|7268.1|7258.1|7251.6|7241.6|7271.6|7261.6|7242.4|7232.4|255
1657783800000|2022-07-14 07:30:00|7251.4|7241.4|7250.1|7240.1|7252.9|7242.9|7239.6|7229.6|270
1657784100000|2022-07-14 07:35:00|7249.9|7239.9|7253.9|7243.9|7270.9|7260.9|7248.9|7238.9|235
1657784400000|2022-07-14 07:40:00|7253.6|7243.6|7250.4|7240.4|7262.1|7252.1|7245.4|7235.4|216
1657784700000|2022-07-14 07:45:00|7250.1|7240.1|7258.4|7248.4|7267.9|7257.9|7244.6|7234.6|286
1657785000000|2022-07-14 07:50:00|7258.9|7248.9|7266.9|7256.9|7268.1|7258.1|7258.4|7248.4|260
1657785300000|2022-07-14 07:55:00|7267.4|7257.4|7267.4|7257.4|7274.6|7264.6|7263.1|7253.1|201
1657785600000|2022-07-14 08:00:00|7267.6|7257.6|7269.6|7259.6|7277.6|7267.6|7260.8|7250.8|262
1657785900000|2022-07-14 08:05:00|7270.1|7260.1|7281.6|7271.6|7283.6|7273.6|7264.4|7254.4|243
1657786200000|2022-07-14 08:10:00|7280.9|7270.9|7271.4|7261.4|7284.4|7274.4|7269.6|7259.6|222
1657786500000|2022-07-14 08:15:00|7270.4|7260.4|7264.1|7254.1|7273.1|7263.1|7249.1|7239.1|334
1657786800000|2022-07-14 08:20:00|7264.4|7254.4|7256.4|7246.4|7272.1|7262.1|7255.9|7245.9|203
1657787100000|2022-07-14 08:25:00|7256.6|7246.6|7257.9|7247.9|7266.6|7256.6|7255.6|7245.6|225
1657787400000|2022-07-14 08:30:00|7257.6|7247.6|7259.4|7249.4|7270.1|7260.1|7249.1|7239.1|252
1657787700000|2022-07-14 08:35:00|7259.1|7249.1|7244.9|7234.9|7263.9|7253.9|7242.9|7232.9|194
1657788000000|2022-07-14 08:40:00|7244.6|7234.6|7212.1|7202.1|7244.6|7234.6|7211.6|7201.6|286
1657788300000|2022-07-14 08:45:00|7212.4|7202.4|7209.4|7199.4|7220.6|7210.6|7209.1|7199.1|251
1657788600000|2022-07-14 08:50:00|7209.6|7199.6|7222.1|7212.1|7222.4|7212.4|7208.9|7198.9|238
1657788900000|2022-07-14 08:55:00|7222.4|7212.4|7224.6|7214.6|7231.6|7221.6|7222.4|7212.4|227
1657789200000|2022-07-14 09:00:00|7223.9|7213.9|7235.6|7225.6|7238.9|7228.9|7222.9|7212.9|254
1657789500000|2022-07-14 09:05:00|7235.9|7225.9|7232.4|7222.4|7235.9|7225.9|7228.6|7218.6|142
1657789800000|2022-07-14 09:10:00|7232.6|7222.6|7252.4|7242.4|7255.1|7245.1|7232.6|7222.6|204
1657790100000|2022-07-14 09:15:00|7253.1|7243.1|7257.6|7247.6|7261.1|7251.1|7243.9|7233.9|270
1657790400000|2022-07-14 09:20:00|7257.9|7247.9|7247.6|7237.6|7258.1|7248.1|7246.9|7236.9|154
1657790700000|2022-07-14 09:25:00|7247.4|7237.4|7244.4|7234.4|7260.9|7250.9|7241.4|7231.4|212
1657791000000|2022-07-14 09:30:00|7244.6|7234.6|7243.6|7233.6|7251.4|7241.4|7242.6|7232.6|129
1657791300000|2022-07-14 09:35:00|7243.9|7233.9|7253.6|7243.6|7253.6|7243.6|7243.9|7233.9|138
1657791600000|2022-07-14 09:40:00|7253.4|7243.4|7268.4|7258.4|7274.4|7264.4|7253.4|7243.4|218
1657791900000|2022-07-14 09:45:00|7267.9|7257.9|7271.4|7261.4|7273.6|7263.6|7264.6|7254.6|158
1657792200000|2022-07-14 09:50:00|7271.1|7261.1|7278.4|7268.4|7278.6|7268.6|7267.6|7257.6|258
1657792500000|2022-07-14 09:55:00|7277.1|7267.1|7273.1|7263.1|7279.4|7269.4|7268.1|7258.1|236
1657792800000|2022-07-14 10:00:00|7273.4|7263.4|7271.4|7261.4|7276.6|7266.6|7267.4|7257.4|222
1657793100000|2022-07-14 10:05:00|7271.1|7261.1|7268.9|7258.9|7276.1|7266.1|7268.4|7258.4|169
1657793400000|2022-07-14 10:10:00|7268.6|7258.6|7271.6|7261.6|7275.9|7265.9|7266.6|7256.6|149
1657793700000|2022-07-14 10:15:00|7271.4|7261.4|7267.1|7257.1|7271.4|7261.4|7264.1|7254.1|121
1657794000000|2022-07-14 10:20:00|7267.4|7257.4|7252.4|7242.4|7270.9|7260.9|7251.4|7241.4|177
1657794300000|2022-07-14 10:25:00|7252.1|7242.1|7256.6|7246.6|7262.4|7252.4|7252.1|7242.1|140
1657794600000|2022-07-14 10:30:00|7255.9|7245.9|7251.1|7241.1|7256.4|7246.4|7248.1|7238.1|114
1657794900000|2022-07-14 10:35:00|7251.4|7241.4|7253.6|7243.6|7254.1|7244.1|7248.1|7238.1|109
1657795200000|2022-07-14 10:40:00|7253.4|7243.4|7233.6|7223.6|7254.1|7244.1|7233.1|7223.1|131
1657795500000|2022-07-14 10:45:00|7233.4|7223.4|7230.6|7220.6|7242.1|7232.1|7229.4|7219.4|245
1657795800000|2022-07-14 10:50:00|7230.4|7220.4|7228.4|7218.4|7235.6|7225.6|7227.1|7217.1|246
1657796100000|2022-07-14 10:55:00|7228.6|7218.6|7231.1|7221.1|7241.1|7231.1|7227.6|7217.6|219
1657796400000|2022-07-14 11:00:00|7231.4|7221.4|7235.6|7225.6|7246.4|7236.4|7231.4|7221.4|200
1657796700000|2022-07-14 11:05:00|7235.4|7225.4|7243.6|7233.6|7243.6|7233.6|7234.4|7224.4|131
1657797000000|2022-07-14 11:10:00|7243.9|7233.9|7241.4|7231.4|7243.9|7233.9|7239.1|7229.1|210
1657797300000|2022-07-14 11:15:00|7241.1|7231.1|7240.1|7230.1|7243.4|7233.4|7237.4|7227.4|168
1657797600000|2022-07-14 11:20:00|7239.9|7229.9|7237.6|7227.6|7241.6|7231.6|7235.4|7225.4|204
1657797900000|2022-07-14 11:25:00|7237.4|7227.4|7244.6|7234.6|7244.6|7234.6|7231.4|7221.4|149
1657798200000|2022-07-14 11:30:00|7243.9|7233.9|7242.9|7232.9|7262.3|7252.3|7238.4|7228.4|362
1657798500000|2022-07-14 11:35:00|7242.1|7232.1|7242.4|7232.4|7243.6|7233.6|7234.4|7224.4|217
1657798800000|2022-07-14 11:40:00|7242.6|7232.6|7246.6|7236.6|7252.6|7242.6|7238.6|7228.6|266
1657799100000|2022-07-14 11:45:00|7247.1|7237.1|7235.1|7225.1|7247.6|7237.6|7235.1|7225.1|193
1657799400000|2022-07-14 11:50:00|7234.9|7224.9|7242.9|7232.9|7244.1|7234.1|7233.9|7223.9|240
1657799700000|2022-07-14 11:55:00|7241.9|7231.9|7240.6|7230.6|7241.9|7231.9|7232.4|7222.4|192
1657800000000|2022-07-14 12:00:00|7240.9|7230.9|7221.6|7211.6|7241.4|7231.4|7217.4|7207.4|304
1657800300000|2022-07-14 12:05:00|7221.4|7211.4|7213.9|7203.9|7227.6|7217.6|7210.1|7200.1|227
1657800600000|2022-07-14 12:10:00|7214.1|7204.1|7223.4|7213.4|7228.4|7218.4|7210.4|7200.4|258
1657800900000|2022-07-14 12:15:00|7223.6|7213.6|7242.1|7232.1|7243.4|7233.4|7220.6|7210.6|224
1657801200000|2022-07-14 12:20:00|7242.4|7232.4|7237.3|7227.3|7245.9|7235.9|7234.9|7224.9|254
1657801500000|2022-07-14 12:25:00|7237.5|7227.5|7244.9|7234.9|7246.6|7236.6|7237.5|7227.5|91
1657801800000|2022-07-14 12:30:00|7244.4|7234.4|7261.4|7251.4|7269.9|7259.9|7241.9|7231.9|517
1657802100000|2022-07-14 12:35:00|7262.1|7252.1|7255.9|7245.9|7267.4|7257.4|7252.4|7242.4|436
1657802400000|2022-07-14 12:40:00|7256.9|7246.9|7244.6|7234.6|7259.1|7249.1|7242.1|7232.1|360
1657802700000|2022-07-14 12:45:00|7244.4|7234.4|7242.9|7232.9|7254.1|7244.1|7237.1|7227.1|317
1657803000000|2022-07-14 12:50:00|7242.6|7232.6|7241.1|7231.1|7244.9|7234.9|7233.6|7223.6|266
1657803300000|2022-07-14 12:55:00|7240.9|7230.9|7216.4|7206.4|7243.9|7233.9|7215.4|7205.4|307
1657803600000|2022-07-14 13:00:00|7215.9|7205.9|7158|7148|7216.4|7206.4|7157.8|7143.9|734
1657803900000|2022-07-14 13:05:00|7158.3|7148.3|7128.3|7118.3|7171.1|7161.1|7119|7106.9|678
1657804200000|2022-07-14 13:10:00|7127.5|7117.5|7126.9|7116.9|7146.6|7136.6|7120.8|7110.8|615
1657804500000|2022-07-14 13:15:00|7127.4|7117.4|7132.4|7122.4|7153.4|7143.4|7127.4|7117.4|554
1657804800000|2022-07-14 13:20:00|7132.1|7122.1|7105.6|7095.6|7133.4|7123.4|7103.6|7093.6|554
1657805100000|2022-07-14 13:25:00|7105.4|7095.4|7103.6|7093.6|7113.4|7103.4|7092.6|7082.6|561
1657805400000|2022-07-14 13:30:00|7102.6|7092.6|7096.1|7086.1|7104.6|7094.6|7086.4|7076.4|666
1657805700000|2022-07-14 13:35:00|7094.9|7084.9|7078.6|7068.6|7099.6|7089.6|7077.4|7067.4|557
1657806000000|2022-07-14 13:40:00|7078.1|7068.1|7070.9|7060.9|7082.9|7072.9|7066.4|7056.4|633
1657806300000|2022-07-14 13:45:00|7070.4|7060.4|7080.4|7070.4|7084.1|7074.1|7064.1|7054.1|661
1657806600000|2022-07-14 13:50:00|7080.1|7070.1|7124.4|7114.4|7131.9|7121.9|7077.9|7067.9|693
1657806900000|2022-07-14 13:55:00|7124.1|7114.1|7114.6|7104.6|7127.4|7117.4|7106.6|7096.6|646
1657807200000|2022-07-14 14:00:00|7114.1|7104.1|7089.6|7079.6|7114.6|7104.6|7088.9|7078.9|585
1657807500000|2022-07-14 14:05:00|7092.1|7082.1|7100.1|7090.1|7106.6|7096.6|7092.1|7082.1|502
1657807800000|2022-07-14 14:10:00|7100.4|7090.4|7124.9|7114.9|7125.9|7115.9|7089.6|7079.6|521
1657808100000|2022-07-14 14:15:00|7124.6|7114.6|7147.4|7137.4|7154.9|7144.9|7124.6|7114.6|565
1657808400000|2022-07-14 14:20:00|7147.6|7137.6|7137.1|7127.1|7149.9|7139.9|7127.6|7117.6|619
1657808700000|2022-07-14 14:25:00|7136.9|7126.9|7119.1|7109.1|7139.9|7129.9|7113.9|7103.9|477
1657809000000|2022-07-14 14:30:00|7119.4|7109.4|7120.4|7110.4|7123.9|7113.9|7101.4|7091.4|552
1657809300000|2022-07-14 14:35:00|7120.1|7110.1|7132.6|7122.6|7133.9|7123.9|7119.9|7109.9|468
1657809600000|2022-07-14 14:40:00|7132.4|7122.4|7151.9|7141.9|7155.4|7145.4|7130.6|7120.6|584
1657809900000|2022-07-14 14:45:00|7151.6|7141.6|7151.6|7141.6|7153.6|7143.6|7137.1|7127.1|470
1657810200000|2022-07-14 14:50:00|7154.1|7144.1|7168.6|7158.6|7175.1|7165.1|7153.9|7143.9|534
1657810500000|2022-07-14 14:55:00|7169.4|7159.4|7152.9|7142.9|7169.4|7159.4|7143.9|7133.9|526
1657810800000|2022-07-14 15:00:00|7153.1|7143.1|7176.9|7166.9|7185.4|7175.4|7152.9|7142.9|714
1657811100000|2022-07-14 15:05:00|7176.6|7166.6|7179.4|7169.4|7183.9|7173.9|7165.9|7155.9|526
1657811400000|2022-07-14 15:10:00|7179.1|7169.1|7168.1|7158.1|7179.4|7169.4|7163.4|7153.4|469
1657811700000|2022-07-14 15:15:00|7167.9|7157.9|7193.6|7183.6|7206.9|7196.9|7163.6|7153.6|520
1657812000000|2022-07-14 15:20:00|7193.9|7183.9|7185.4|7175.4|7196.6|7186.6|7181.6|7171.6|438
1657812300000|2022-07-14 15:25:00|7185.1|7175.1|7189.1|7179.1|7195.6|7185.6|7180.4|7170.4|396
1657812600000|2022-07-14 15:30:00|7188.6|7178.6|7182.9|7172.9|7191.9|7181.9|7174.1|7164.1|393
1657812900000|2022-07-14 15:35:00|7182.6|7172.6|7198.4|7188.4|7199.1|7189.1|7174.4|7162.3|354
1657813200000|2022-07-14 15:40:00|7198.1|7188.1|7179.6|7169.6|7206.1|7196.1|7177.5|7167.5|531
1657813500000|2022-07-14 15:45:00|7179.5|7169.5|7173.6|7163.6|7183.4|7173.4|7168.4|7158.4|481
1657813800000|2022-07-14 15:50:00|7174.1|7164.1|7174.9|7164.9|7199|7189|7170.9|7160.9|474
1657814100000|2022-07-14 15:55:00|7174.6|7164.6|7167.6|7157.6|7178.6|7168.6|7163.9|7153.9|470
1657814400000|2022-07-14 16:00:00|7168.4|7158.4|7148.1|7138.1|7168.4|7158.4|7141.6|7131.6|488
1657814700000|2022-07-14 16:05:00|7148.4|7138.4|7141.9|7131.9|7152.4|7142.4|7140.6|7130.6|316
1657815000000|2022-07-14 16:10:00|7142.1|7132.1|7139.6|7129.6|7142.9|7132.9|7133.9|7123.9|363
1657815300000|2022-07-14 16:15:00|7139.1|7129.1|7145.4|7135.4|7147.9|7137.9|7132.9|7122.9|416
1657815600000|2022-07-14 16:20:00|7145.6|7135.6|7113.4|7103.4|7146.4|7136.4|7113.4|7103.4|396
1657815900000|2022-07-14 16:25:00|7115.1|7105.1|7124.4|7114.4|7131.4|7121.4|7114.1|7104.1|336
1657816200000|2022-07-14 16:30:00|7124.6|7114.6|7125.1|7115.1|7134.9|7124.9|7123.9|7113.9|284
1657816500000|2022-07-14 16:35:00|7125.6|7115.6|7133.6|7123.6|7135.6|7125.6|7117.4|7107.4|331
1657816800000|2022-07-14 16:40:00|7133.9|7123.9|7136.1|7126.1|7142.6|7132.6|7126.1|7116.1|249
1657817100000|2022-07-14 16:45:00|7135.6|7125.6|7117.9|7107.9|7140.1|7130.1|7111.4|7101.4|480
1657817400000|2022-07-14 16:50:00|7118.1|7108.1|7127.4|7117.4|7133.1|7123.1|7116.6|7106.6|351
1657817700000|2022-07-14 16:55:00|7126.1|7116.1|7123.4|7113.4|7133.9|7123.9|7117.4|7107.4|309
1657843200000|2022-07-15 00:00:00|7151.4|7131.4|7155.4|7145.4|7155.4|7145.4|7148.3|7129.4|108
1657843500000|2022-07-15 00:05:00|7154.6|7144.6|7153.5|7143.5|7163|7153|7148|7137.9|188
1657843800000|2022-07-15 00:10:00|7153.3|7143.3|7152.5|7142.5|7155.5|7145.5|7148.8|7138.8|151
1657844100000|2022-07-15 00:15:00|7152.8|7142.8|7151.3|7141.3|7158.3|7148.3|7151.3|7141.3|159
1657844400000|2022-07-15 00:20:00|7151|7141|7125.3|7115.3|7151|7141|7125.3|7115.3|192
1657844700000|2022-07-15 00:25:00|7125.5|7115.5|7120.5|7110.5|7129.3|7119.3|7113.6|7103.6|244
1657845000000|2022-07-15 00:30:00|7120.3|7110.3|7131.5|7121.5|7131.5|7121.5|7112|7102|182
1657845300000|2022-07-15 00:35:00|7131.3|7121.3|7128.3|7118.3|7135.5|7121.5|7123|7113|133
1657845600000|2022-07-15 00:40:00|7129.5|7119.5|7134.8|7124.8|7137|7127|7127.8|7117.8|163
1657845900000|2022-07-15 00:45:00|7135.3|7125.3|7149.5|7139.5|7149.8|7139.8|7133|7120|178
1657846200000|2022-07-15 00:50:00|7149|7139|7149.3|7139.3|7153.1|7141.8|7135.5|7125.5|167
1657846500000|2022-07-15 00:55:00|7149.8|7139.8|7143.3|7133.3|7154.3|7142.3|7141.3|7130|218
1657846800000|2022-07-15 01:00:00|7142.8|7132.8|7146.3|7136.3|7181.9|7171.9|7142.8|7132.8|586
1657847100000|2022-07-15 01:05:00|7146.5|7136.5|7137.8|7127.8|7149.8|7139.8|7125.5|7111.3|393
1657847400000|2022-07-15 01:10:00|7137.5|7127.5|7133.5|7123.5|7140.8|7130.8|7120.5|7110.5|426
1657847700000|2022-07-15 01:15:00|7132.8|7122.8|7127|7117|7141.8|7131.8|7127|7117|296
1657848000000|2022-07-15 01:20:00|7127.3|7117.3|7125.3|7115.3|7139.9|7128.3|7116|7106|296
1657848300000|2022-07-15 01:25:00|7125|7115|7124|7114|7127.3|7117.3|7106.5|7092.6|264
1657848600000|2022-07-15 01:30:00|7123.8|7113.8|7135|7125|7145.3|7135.3|7122.3|7112.3|332
1657848900000|2022-07-15 01:35:00|7135.3|7125.3|7140|7130|7142.3|7132.3|7123|7108.3|290
1657849200000|2022-07-15 01:40:00|7140.3|7130.3|7137.3|7127.3|7147|7137|7129.3|7119.3|310
1657849500000|2022-07-15 01:45:00|7138.5|7128.5|7161.3|7151.3|7161.5|7151.5|7133.3|7123.3|362
1657849800000|2022-07-15 01:50:00|7160|7150|7154.5|7144.5|7170.5|7160.5|7153.8|7143.8|319
1657850100000|2022-07-15 01:55:00|7154|7144|7179|7169|7181|7171|7152.3|7142.3|279
1657850400000|2022-07-15 02:00:00|7178.8|7168.8|7170.5|7160.5|7180.5|7170.5|7158.3|7148.3|415
1657850700000|2022-07-15 02:05:00|7170.8|7160.8|7181.8|7171.8|7181.8|7171.8|7166.3|7156.3|338
1657851000000|2022-07-15 02:10:00|7182.5|7172.5|7187|7177|7188.8|7178.8|7178.5|7168.5|271
1657851300000|2022-07-15 02:15:00|7186.8|7176.8|7188.5|7178.5|7188.8|7178.8|7177.5|7167.5|147
1657851600000|2022-07-15 02:20:00|7188|7178|7183.8|7173.8|7198.5|7188.5|7183.5|7173.5|169
1657851900000|2022-07-15 02:25:00|7184|7174|7189.3|7179.3|7191.3|7180.5|7183.8|7171.3|183
1657852200000|2022-07-15 02:30:00|7189|7179|7165.5|7155.5|7191.5|7181.5|7160.3|7150.3|402
1657852500000|2022-07-15 02:35:00|7165.3|7155.3|7152.3|7142.3|7171.8|7158.3|7147.8|7137.8|327
1657852800000|2022-07-15 02:40:00|7151.5|7141.5|7152.5|7142.5|7158|7146.5|7144|7134|266
1657853100000|2022-07-15 02:45:00|7153.3|7143.3|7131.3|7121.3|7154.8|7144.8|7131.3|7121.3|315
1657853400000|2022-07-15 02:50:00|7131.8|7121.8|7139.3|7129.3|7142.8|7132.8|7128.3|7118.3|297
1657853700000|2022-07-15 02:55:00|7140.5|7130.5|7134|7124|7144|7134|7131|7121|194
1657854000000|2022-07-15 03:00:00|7134.5|7124.5|7125.8|7115.8|7137|7127|7117|7107|248
1657854300000|2022-07-15 03:05:00|7125.5|7115.5|7115.5|7105.5|7125.5|7115.5|7112.8|7102.8|320
1657854600000|2022-07-15 03:10:00|7115.3|7105.3|7114.8|7104.8|7128.3|7118.3|7112.9|7096.9|188
1657854900000|2022-07-15 03:15:00|7114.5|7104.5|7091.3|7081.3|7114.5|7104.5|7091.3|7080.5|427
1657855200000|2022-07-15 03:20:00|7089.5|7079.5|7067|7057|7089.5|7079.5|7061.9|7046.3|516
1657855500000|2022-07-15 03:25:00|7067.3|7057.3|7055.8|7045.8|7084.3|7074.3|7054.6|7039.8|383
1657855800000|2022-07-15 03:30:00|7056|7046|7064.8|7054.8|7065|7055|7055.3|7045.3|183
1657856100000|2022-07-15 03:35:00|7064.5|7054.5|7067.8|7057.8|7069|7059|7059.5|7049.5|162
1657856400000|2022-07-15 03:40:00|7067.5|7057.5|7076|7066|7076.5|7066.5|7064|7049.9|119
1657856700000|2022-07-15 03:45:00|7076.3|7066.3|7075.5|7065.5|7078.3|7068.3|7066.8|7056.8|149
1657857000000|2022-07-15 03:50:00|7074.8|7064.8|7074.8|7064.8|7079|7069|7072.8|7062.8|124
1657857300000|2022-07-15 03:55:00|7074.5|7064.5|7087|7077|7087.5|7077.5|7073.5|7063.5|149
1657857600000|2022-07-15 04:00:00|7086.8|7076.8|7089.3|7079.3|7090|7080|7084.5|7074.5|123
1657857900000|2022-07-15 04:05:00|7089|7079|7086.5|7076.5|7092|7082|7086.3|7076.3|84
1657858200000|2022-07-15 04:10:00|7086.3|7076.3|7087.3|7077.3|7089.5|7079.5|7085.8|7075.8|75
1657858500000|2022-07-15 04:15:00|7086.5|7076.5|7086|7076|7088.5|7078.5|7084.5|7074.5|88
1657858800000|2022-07-15 04:20:00|7086.3|7076.3|7089.3|7079.3|7090.3|7080.3|7084.3|7074.3|134
1657859100000|2022-07-15 04:25:00|7088.8|7078.8|7084|7074|7088.8|7078.8|7080.8|7070.8|113
1657859400000|2022-07-15 04:30:00|7084.3|7074.3|7099.3|7089.3|7099.8|7089.8|7084|7074|101
1657859700000|2022-07-15 04:35:00|7099|7089|7092.5|7082.5|7099|7089|7090.8|7080.8|64
1657860000000|2022-07-15 04:40:00|7093|7083|7087.8|7077.8|7094.5|7084.5|7087.5|7077.5|71
1657860300000|2022-07-15 04:45:00|7087.5|7077.5|7102.8|7092.8|7106.3|7096.3|7087.3|7073.9|108
1657860600000|2022-07-15 04:50:00|7102.5|7092.5|7092|7082|7102.5|7092.5|7089.3|7076.5|88
1657860900000|2022-07-15 04:55:00|7091.8|7081.8|7092|7082|7097.8|7087.8|7091|7081|68
1657861200000|2022-07-15 05:00:00|7092.3|7082.3|7077|7067|7094|7084|7077|7067|160
1657861500000|2022-07-15 05:05:00|7076.3|7066.3|7070.8|7060.8|7076.5|7066.5|7065|7055|171
1657861800000|2022-07-15 05:10:00|7071|7061|7073.8|7063.8|7081.8|7071.8|7070.3|7060.3|152
1657862100000|2022-07-15 05:15:00|7073.5|7063.5|7076.8|7066.8|7078.5|7068.5|7064.5|7052.3|136
1657862400000|2022-07-15 05:20:00|7075.5|7065.5|7070.8|7060.8|7078|7068|7070.5|7060.5|114
1657862700000|2022-07-15 05:25:00|7070.3|7060.3|7063|7053|7072|7062|7059|7048.4|127
1657863000000|2022-07-15 05:30:00|7062.8|7052.8|7044|7034|7062.8|7052.8|7032.3|7022.3|519
1657863300000|2022-07-15 05:35:00|7043.5|7033.5|7045|7035|7061|7051|7037.8|7027.8|382
1657863600000|2022-07-15 05:40:00|7045.3|7035.3|7026.5|7016.5|7051.5|7041.5|7019|7009|373
1657863900000|2022-07-15 05:45:00|7027.5|7017.5|7024.5|7014.5|7053.3|7043.3|7020.3|7010|475
1657864200000|2022-07-15 05:50:00|7024.8|7014.8|7034.5|7024.5|7044.5|7034.5|7024|7014|371
1657864500000|2022-07-15 05:55:00|7034.3|7024.3|7031.5|7021.5|7043|7033|7021|7011|318
1657864800000|2022-07-15 06:00:00|7031|7021|7032|7022|7040|7030|7021.8|7011.8|340
1657865100000|2022-07-15 06:05:00|7032.3|7022.3|7028.8|7018.8|7032.5|7022.5|7015.8|7005.8|347
1657865400000|2022-07-15 06:10:00|7028.5|7018.5|7034|7024|7042.3|7032.3|7023.5|7013.5|318
1657865700000|2022-07-15 06:15:00|7034.3|7024.3|7038.8|7028.8|7042|7032|7024.8|7014.8|358
1657866000000|2022-07-15 06:20:00|7039|7029|7031.3|7021.3|7046.5|7036.5|7031|7021|281
1657866300000|2022-07-15 06:25:00|7032|7022|7025.5|7015.5|7032.3|7022.3|7020.3|7010.3|267
1657866600000|2022-07-15 06:30:00|7025|7015|7004.8|6994.8|7033|7023|7003.5|6993.5|363
1657866900000|2022-07-15 06:35:00|7004.5|6994.5|7004.8|6994.8|7009|6999|6990|6980|432
1657867200000|2022-07-15 06:40:00|7004.5|6994.5|6994.3|6984.3|7010|7000|6987.3|6977.3|376
1657867500000|2022-07-15 06:45:00|6995.3|6985.3|6983.8|6973.8|7000.3|6990.3|6983.8|6973.8|368
1657867800000|2022-07-15 06:50:00|6984|6974|6978.8|6968.8|6984.5|6974.5|6966|6956|407
1657868100000|2022-07-15 06:55:00|6979|6969|6962.4|6952.4|6988.6|6978.6|6962.1|6952.1|506
1657868400000|2022-07-15 07:00:00|6961.9|6951.9|6977.9|6967.9|6979.6|6969.6|6961.4|6951.4|366
1657868700000|2022-07-15 07:05:00|6978.6|6968.6|6969.4|6959.4|6988|6978|6964.6|6954.6|335
1657869000000|2022-07-15 07:10:00|6969.6|6959.6|6989.9|6979.9|6993.6|6983.6|6968.9|6958.9|254
1657869300000|2022-07-15 07:15:00|6988.9|6978.9|6990.4|6980.4|6995.4|6985.4|6975.4|6965.4|261
1657869600000|2022-07-15 07:20:00|6990.1|6980.1|7008.9|6998.9|7009.1|6999.1|6981.6|6971.6|306
1657869900000|2022-07-15 07:25:00|7009.1|6999.1|7048.4|7038.4|7048.8|7038.8|7009.1|6999.1|399
1657870200000|2022-07-15 07:30:00|7048.8|7038.8|7032.4|7022.4|7048.8|7038.8|7026.9|7016.9|295
1657870500000|2022-07-15 07:35:00|7030.1|7020.1|7033.9|7023.9|7034.9|7024.9|7023.6|7013.6|199
1657870800000|2022-07-15 07:40:00|7033.1|7023.1|7038.1|7028.1|7039.9|7029.9|7024.6|7014.6|168
1657871100000|2022-07-15 07:45:00|7038.4|7028.4|7022.6|7012.6|7039.9|7029.9|7021.9|7011.9|207
1657871400000|2022-07-15 07:50:00|7022.4|7012.4|7005.4|6995.4|7022.4|7012.4|6999.9|6989.9|226
1657871700000|2022-07-15 07:55:00|7005.1|6995.1|7016.9|7006.9|7019.4|7009.4|7002.6|6992.6|240
1657872000000|2022-07-15 08:00:00|7017.1|7007.1|7010.1|7000.1|7017.9|7007.9|7003.1|6993.1|240
1657872300000|2022-07-15 08:05:00|7010.4|7000.4|7021.9|7011.9|7026.4|7016.4|7010.4|7000.4|219
1657872600000|2022-07-15 08:10:00|7021.6|7011.6|7007.9|6997.9|7021.6|7011.6|7007.6|6997.6|158
1657872900000|2022-07-15 08:15:00|7007.4|6997.4|7004.1|6994.1|7015.1|7005.1|7004.1|6994.1|165
1657873200000|2022-07-15 08:20:00|7003.9|6993.9|7002.4|6992.4|7007.9|6997.9|6999.9|6989.9|201
1657873500000|2022-07-15 08:25:00|7002.1|6992.1|6986.4|6976.4|7007.4|6997.4|6983.1|6973.1|237
1657873800000|2022-07-15 08:30:00|6986.6|6976.6|6989.9|6979.9|7001.9|6991.9|6986.4|6976.4|203
1657874100000|2022-07-15 08:35:00|6990.1|6980.1|6979.9|6969.9|6998.6|6988.6|6978.9|6968.9|143
1657874400000|2022-07-15 08:40:00|6980.1|6970.1|6990.4|6980.4|6996.6|6986.6|6977.1|6967.1|201
1657874700000|2022-07-15 08:45:00|6990.1|6980.1|7014.6|7004.6|7014.6|7004.6|6987.1|6977.1|216
1657875000000|2022-07-15 08:50:00|7014.9|7004.9|7036.4|7026.4|7042.1|7032.1|7013.6|7003.6|219
1657875300000|2022-07-15 08:55:00|7036.1|7026.1|7027.9|7017.9|7037.6|7027.6|7024.9|7014.9|218
1657875600000|2022-07-15 09:00:00|7028.1|7018.1|7029.6|7019.6|7034.6|7024.6|7027.6|7017.6|180
1657875900000|2022-07-15 09:05:00|7029.9|7019.9|7038.6|7028.6|7038.6|7028.6|7025.1|7015.1|201
1657876200000|2022-07-15 09:10:00|7038.4|7028.4|7034.1|7024.1|7039.4|7029.4|7030.6|7020.6|148
1657876500000|2022-07-15 09:15:00|7034.4|7024.4|7023.4|7013.4|7039.1|7029.1|7023.4|7013.4|240
1657876800000|2022-07-15 09:20:00|7023.1|7013.1|7020.1|7010.1|7027.1|7017.1|7018.6|7008.6|172
1657877100000|2022-07-15 09:25:00|7020.4|7010.4|7020.6|7010.6|7031.6|7021.6|7020.4|7010.4|141
1657877400000|2022-07-15 09:30:00|7020.4|7010.4|7020.6|7010.6|7023.9|7013.9|7012.9|7002.9|179
1657877700000|2022-07-15 09:35:00|7020.4|7010.4|7024.1|7014.1|7024.4|7014.4|7011.1|7001.1|240
1657878000000|2022-07-15 09:40:00|7024.4|7014.4|7020.6|7010.6|7031.6|7021.6|7016.1|7006.1|207
1657878300000|2022-07-15 09:45:00|7020.4|7010.4|7010.9|7000.9|7024.9|7014.9|7010.4|7000.4|127
1657878600000|2022-07-15 09:50:00|7010.1|7000.1|7013.4|7003.4|7018.4|7008.4|7006.6|6996.6|184
1657878900000|2022-07-15 09:55:00|7014.1|7004.1|7008.6|6998.6|7024.1|7014.1|7008.6|6998.6|170
1657879200000|2022-07-15 10:00:00|7008.4|6998.4|7011.6|7001.6|7013.1|7003.1|7007.9|6997.9|111
1657879500000|2022-07-15 10:05:00|7012.1|7002.1|7024.1|7014.1|7028.1|7018.1|7008.6|6998.6|170
1657879800000|2022-07-15 10:10:00|7024.4|7014.4|7027.1|7017.1|7034.6|7024.6|7022.6|7012.6|148
1657880100000|2022-07-15 10:15:00|7026.9|7016.9|7022.6|7012.6|7032.1|7022.1|7022.4|7012.4|164
1657880400000|2022-07-15 10:20:00|7022.4|7012.4|7022.1|7012.1|7030.6|7020.6|7021|7011|152
1657880700000|2022-07-15 10:25:00|7022.9|7012.9|7027.6|7017.6|7029.1|7019.1|7022.1|7012.1|121
1657881000000|2022-07-15 10:30:00|7027.4|7017.4|7033.6|7023.6|7038.1|7028.1|7027.4|7017.4|181
1657881300000|2022-07-15 10:35:00|7034.9|7024.9|7039.4|7029.4|7042.9|7032.9|7033.1|7023.1|232
1657881600000|2022-07-15 10:40:00|7039.6|7029.6|7037.9|7027.9|7042.6|7032.6|7035.9|7025.9|187
1657881900000|2022-07-15 10:45:00|7037.6|7027.6|7036.9|7026.9|7041.6|7031.6|7035.1|7025.1|204
1657882200000|2022-07-15 10:50:00|7037.4|7027.4|7029.4|7019.4|7039.4|7029.4|7029.4|7019.4|197
1657882500000|2022-07-15 10:55:00|7029.6|7019.6|7026.9|7016.9|7033.6|7023.6|7022.6|7012.6|221
1657882800000|2022-07-15 11:00:00|7027.4|7017.4|7036.6|7026.6|7038.9|7028.9|7024.6|7014.6|190
1657883100000|2022-07-15 11:05:00|7036.9|7026.9|7046.9|7036.9|7050.1|7040.1|7036.9|7026.9|175
1657883400000|2022-07-15 11:10:00|7047.1|7037.1|7051.4|7041.4|7053.6|7043.6|7046.1|7036.1|179
1657883700000|2022-07-15 11:15:00|7051.6|7041.6|7038.1|7028.1|7053.1|7043.1|7036.6|7026.6|198
1657884000000|2022-07-15 11:20:00|7037.9|7027.9|7028.6|7018.6|7037.9|7027.9|7028.1|7018.1|195
1657884300000|2022-07-15 11:25:00|7029.1|7019.1|7027.6|7017.6|7038.1|7028.1|7027.4|7017.4|153
1657884600000|2022-07-15 11:30:00|7028.4|7018.4|7021.6|7011.6|7032.9|7022.9|7017.9|7007.9|286
1657884900000|2022-07-15 11:35:00|7022.1|7012.1|7009.6|6999.6|7026.4|7016.4|7008.3|6998.3|193
1657885200000|2022-07-15 11:40:00|7009.9|6999.9|7011.9|7001.9|7013.1|7003.1|7007.4|6997.4|143
1657885500000|2022-07-15 11:45:00|7011.6|7001.6|7022.1|7012.1|7027.6|7017.6|7011.4|7001.4|151
1657885800000|2022-07-15 11:50:00|7021.9|7011.9|7020.9|7010.9|7023.6|7013.6|7015.4|7005.4|161
1657886100000|2022-07-15 11:55:00|7021.4|7011.4|7010.9|7000.9|7029.4|7019.4|7010.4|7000.4|213
1657886400000|2022-07-15 12:00:00|7011.6|7001.6|7030.4|7020.4|7040.6|7030.6|7011.6|7001.6|222
1657886700000|2022-07-15 12:05:00|7030.1|7020.1|7042.1|7032.1|7050.6|7040.6|7028.4|7018.4|247
1657887000000|2022-07-15 12:10:00|7046.1|7036.1|7053.4|7043.4|7054.9|7044.9|7044.9|7034.9|316
1657887300000|2022-07-15 12:15:00|7053.6|7043.6|7073.9|7063.9|7074.6|7064.6|7053.6|7043.6|241
1657887600000|2022-07-15 12:20:00|7073.4|7063.4|7060.6|7050.6|7074.1|7064.1|7060.1|7050.1|309
1657887900000|2022-07-15 12:25:00|7060.9|7050.9|7060.4|7050.4|7064.6|7054.6|7054.4|7044.4|252
1657888200000|2022-07-15 12:30:00|7060.1|7050.1|7050.1|7040.1|7060.3|7050.3|7041.5|7028.1|669
1657888500000|2022-07-15 12:35:00|7049.6|7039.6|7063.1|7053.1|7074.9|7064.9|7047.4|7037.4|556
1657888800000|2022-07-15 12:40:00|7062.6|7052.6|7049.6|7039.6|7064.6|7054.6|7044.6|7034.6|468
1657889100000|2022-07-15 12:45:00|7049.4|7039.4|7055.6|7045.6|7059.4|7049.4|7045.6|7035.6|472
1657889400000|2022-07-15 12:50:00|7055.9|7045.9|7056.6|7046.6|7063.4|7053.4|7051.9|7041.9|411
1657889700000|2022-07-15 12:55:00|7056.9|7046.9|7059.4|7049.4|7064.6|7054.6|7048.6|7038.6|378
1657890000000|2022-07-15 13:00:00|7060.1|7050.1|7054.9|7044.9|7079.9|7069.9|7049.1|7039.1|671
1657890300000|2022-07-15 13:05:00|7055.1|7045.1|7089.6|7079.6|7099.3|7089.3|7055.1|7045.1|681
1657890600000|2022-07-15 13:10:00|7089.4|7079.4|7103.4|7093.4|7104.9|7094.9|7086.4|7076.4|543
1657890900000|2022-07-15 13:15:00|7103.1|7093.1|7085.9|7075.9|7103.4|7093.4|7085.1|7075.1|504
1657891200000|2022-07-15 13:20:00|7086.1|7076.1|7058.4|7048.4|7088.9|7078.9|7057.1|7047.1|564
1657891500000|2022-07-15 13:25:00|7058.6|7048.6|7063.6|7053.6|7073.1|7063.1|7057.1|7047.1|565
1657891800000|2022-07-15 13:30:00|7064.4|7054.4|7080.6|7070.6|7090.9|7080.9|7064.4|7054.4|662
1657892100000|2022-07-15 13:35:00|7080.4|7070.4|7060.6|7050.6|7089.9|7079.9|7055.9|7045.9|675
1657892400000|2022-07-15 13:40:00|7060.9|7050.9|7067.4|7057.4|7076.1|7066.1|7060.9|7050.9|614
1657892700000|2022-07-15 13:45:00|7067.6|7057.6|7037.1|7027.1|7069.6|7059.6|7036.6|7026.6|569
1657893000000|2022-07-15 13:50:00|7037.4|7027.4|7028.6|7018.6|7045.9|7035.9|7026.4|7016.4|564
1657893300000|2022-07-15 13:55:00|7028.4|7018.4|7043.9|7033.9|7046.6|7036.6|7024.6|7014.6|540
1657893600000|2022-07-15 14:00:00|7049.4|7039.4|7065.1|7055.1|7074.9|7064.9|7049.4|7039.4|822
1657893900000|2022-07-15 14:05:00|7064.9|7054.9|7063.1|7053.1|7078.1|7068.1|7060.1|7050.1|675
1657894200000|2022-07-15 14:10:00|7063.4|7053.4|7078.4|7068.4|7087.1|7077.1|7059.1|7049.1|567
1657894500000|2022-07-15 14:15:00|7079.9|7069.9|7064.1|7054.1|7081.1|7071.1|7060.9|7050.9|532
1657894800000|2022-07-15 14:20:00|7064.4|7054.4|7085.1|7075.1|7086.4|7076.4|7061.9|7051.9|540
1657895100000|2022-07-15 14:25:00|7085.9|7075.9|7103.4|7093.4|7103.4|7093.4|7085.9|7075.9|542
1657895400000|2022-07-15 14:30:00|7102.6|7092.6|7087.4|7077.4|7104.4|7094.4|7083.4|7073.4|559
1657895700000|2022-07-15 14:35:00|7087.1|7077.1|7090.6|7080.6|7104.9|7094.9|7085.4|7075.4|501
1657896000000|2022-07-15 14:40:00|7091.1|7081.1|7131.5|7121.5|7135.9|7125.9|7087.9|7077.9|632
1657896300000|2022-07-15 14:45:00|7130.8|7120.8|7120.4|7110.4|7134.8|7124.8|7110.1|7100.1|674
1657896600000|2022-07-15 14:50:00|7120.1|7110.1|7130.9|7120.9|7138.1|7128.1|7116.4|7106.4|606
1657896900000|2022-07-15 14:55:00|7130.4|7120.4|7156.8|7146.8|7160.9|7150.9|7126.1|7116.1|634
1657897200000|2022-07-15 15:00:00|7156.6|7146.6|7204.8|7194.8|7212.6|7202.6|7152.5|7142.5|799
1657897500000|2022-07-15 15:05:00|7205|7195|7212.1|7202.1|7214.9|7204.9|7191.6|7181.6|693
1657897800000|2022-07-15 15:10:00|7212.4|7202.4|7232.6|7222.6|7234.6|7224.6|7196.4|7186.4|687
1657898100000|2022-07-15 15:15:00|7232.1|7222.1|7240.8|7230.8|7266.8|7256.8|7232.1|7222.1|803
1657898400000|2022-07-15 15:20:00|7240.6|7230.6|7232.9|7222.9|7249.9|7239.9|7224.6|7214.6|555
1657898700000|2022-07-15 15:25:00|7232.6|7222.6|7229.9|7219.9|7238.9|7228.9|7222.6|7212.6|518
1657899000000|2022-07-15 15:30:00|7229.4|7219.4|7212.4|7202.4|7235.4|7225.4|7202.1|7192.1|509
1657899300000|2022-07-15 15:35:00|7212.1|7202.1|7205.4|7195.4|7217.4|7207.4|7197.6|7187.6|517
1657899600000|2022-07-15 15:40:00|7204.6|7194.6|7204.9|7194.9|7206.9|7196.9|7189.4|7179.4|534
1657899900000|2022-07-15 15:45:00|7205.1|7195.1|7183.9|7173.9|7208.6|7198.6|7179.4|7169.4|425
1657900200000|2022-07-15 15:50:00|7183.6|7173.6|7195.9|7185.9|7198.4|7188.4|7178.9|7168.9|413
1657900500000|2022-07-15 15:55:00|7194.6|7184.6|7191.4|7181.4|7198.9|7188.9|7186.9|7176.9|423
1657900800000|2022-07-15 16:00:00|7191.1|7181.1|7169.9|7159.9|7193.1|7183.1|7168.4|7158.4|331
1657901100000|2022-07-15 16:05:00|7169.4|7159.4|7167.1|7157.1|7177.4|7167.4|7162.6|7152.6|323
1657901400000|2022-07-15 16:10:00|7166.9|7156.9|7171.4|7161.4|7172.9|7162.9|7166.1|7156.1|286
1657901700000|2022-07-15 16:15:00|7171.6|7161.6|7170.1|7160.1|7176.9|7166.9|7164.1|7154.1|303
1657902000000|2022-07-15 16:20:00|7169.9|7159.9|7155.1|7145.1|7169.9|7159.9|7151.1|7141.1|349
1657902300000|2022-07-15 16:25:00|7154.9|7144.9|7167.1|7157.1|7170.9|7160.9|7153.6|7143.6|292
1657902600000|2022-07-15 16:30:00|7167.4|7157.4|7163.9|7153.9|7172.1|7162.1|7159.4|7149.4|327
1657902900000|2022-07-15 16:35:00|7164.1|7154.1|7175.4|7165.4|7179.9|7169.9|7161.1|7151.1|359
1657903200000|2022-07-15 16:40:00|7175.1|7165.1|7175.1|7165.1|7180.4|7170.4|7163.4|7153.4|305
1657903500000|2022-07-15 16:45:00|7174.6|7164.6|7174.9|7164.9|7177.1|7167.1|7166.4|7156.4|201
1657903800000|2022-07-15 16:50:00|7174.6|7164.6|7170.9|7160.9|7174.6|7164.6|7165.6|7155.6|275
1657904100000|2022-07-15 16:55:00|7170.4|7160.4|7171.8|7161.8|7179.8|7169.8|7165|7155|356
1658102400000|2022-07-18 00:00:00|7188.9|7166.9|7187.9|7177.9|7195.6|7185.6|7185.1|7166.9|66
1658102700000|2022-07-18 00:05:00|7188.5|7178.5|7183|7173|7201.6|7189.8|7181.6|7171.6|149
1658103000000|2022-07-18 00:10:00|7183.3|7173.3|7173.3|7163.3|7188.3|7176.3|7170|7160|131
1658103300000|2022-07-18 00:15:00|7173|7163|7176.8|7166.8|7185.3|7172.1|7172|7162|127
1658103600000|2022-07-18 00:20:00|7177|7167|7170.8|7160.8|7182.8|7172.8|7169.3|7159.3|102
1658103900000|2022-07-18 00:25:00|7171|7161|7168|7158|7176.3|7163|7168|7156.3|96
1658104200000|2022-07-18 00:30:00|7167.5|7157.5|7171.8|7161.8|7179.3|7165.5|7159|7149|178
1658104500000|2022-07-18 00:35:00|7171.5|7161.5|7164.9|7154.9|7176.8|7166.8|7156.5|7143.5|191
1658104800000|2022-07-18 00:40:00|7165|7155|7162|7152|7171|7161|7161.3|7149.6|127
1658105100000|2022-07-18 00:45:00|7161.8|7151.8|7162|7152|7166.3|7156.3|7148.5|7138.5|169
1658105400000|2022-07-18 00:50:00|7161.8|7151.8|7152.3|7142.3|7163|7153|7146.5|7134.4|149
1658105700000|2022-07-18 00:55:00|7152.5|7142.5|7152.3|7142.3|7160.3|7150.3|7149.8|7139.8|194
1658106000000|2022-07-18 01:00:00|7152.5|7142.5|7191.1|7181.1|7206.9|7196.9|7143.3|7133.3|688
1658106300000|2022-07-18 01:05:00|7191|7181|7233.3|7223.3|7241.3|7231.3|7188.9|7178.9|534
1658106600000|2022-07-18 01:10:00|7234|7224|7248.8|7238.8|7249|7239|7218.8|7208.8|475
1658106900000|2022-07-18 01:15:00|7249|7239|7265|7255|7276.8|7266.8|7241|7231|578
1658107200000|2022-07-18 01:20:00|7264.8|7254.8|7242|7232|7266.5|7256.5|7236.3|7226.3|504
1658107500000|2022-07-18 01:25:00|7243|7233|7224.5|7214.5|7251.5|7241.5|7219.5|7209.5|466
1658107800000|2022-07-18 01:30:00|7224|7214|7218.5|7208.5|7230.8|7220.8|7203.3|7193.3|552
1658108100000|2022-07-18 01:35:00|7218.8|7208.8|7211.8|7201.8|7224.8|7214.8|7204.3|7194.3|383
1658108400000|2022-07-18 01:40:00|7211.5|7201.5|7226|7216|7228.3|7218.3|7209.8|7199.8|305
1658108700000|2022-07-18 01:45:00|7226.3|7216.3|7229.8|7219.8|7230.8|7220.8|7212|7198.5|353
1658109000000|2022-07-18 01:50:00|7229.5|7219.5|7233.3|7223.3|7242.5|7232.5|7229.5|7219.5|303
1658109300000|2022-07-18 01:55:00|7233.5|7223.5|7236.8|7226.8|7248.3|7238.3|7228.5|7218.5|312
1658109600000|2022-07-18 02:00:00|7237.3|7227.3|7231.5|7221.5|7242.8|7232.8|7226.8|7216.8|358
1658109900000|2022-07-18 02:05:00|7231.3|7221.3|7240.8|7230.8|7241.8|7231.8|7222.3|7212.3|308
1658110200000|2022-07-18 02:10:00|7241|7231|7238.5|7228.5|7249.8|7239.8|7234|7219.5|356
1658110500000|2022-07-18 02:15:00|7238.8|7228.8|7239.5|7229.5|7243.5|7233.5|7235|7225|151
1658110800000|2022-07-18 02:20:00|7239.3|7229.3|7237|7227|7240.5|7230.5|7233.8|7223.8|121
1658111100000|2022-07-18 02:25:00|7236.8|7226.8|7232.3|7222.3|7239.8|7229.8|7231|7221|108
1658111400000|2022-07-18 02:30:00|7232.5|7222.5|7232|7222|7245|7235|7228.5|7218.5|317
1658111700000|2022-07-18 02:35:00|7232.3|7222.3|7240.8|7230.8|7250.5|7240.5|7232.3|7222.3|325
1658112000000|2022-07-18 02:40:00|7239|7229|7246.5|7236.5|7247.8|7237.8|7236.3|7226.3|270
1658112300000|2022-07-18 02:45:00|7246.8|7236.8|7250|7240|7252.5|7242.5|7241.3|7231.3|234
1658112600000|2022-07-18 02:50:00|7250.3|7240.3|7255|7245|7257.8|7247.8|7247.8|7237.8|293
1658112900000|2022-07-18 02:55:00|7254|7244|7275|7265|7277.3|7267.3|7254|7244|309
1658113200000|2022-07-18 03:00:00|7276.3|7266.3|7273.3|7263.3|7278.3|7268.3|7266.3|7256.3|440
1658113500000|2022-07-18 03:05:00|7273.5|7263.5|7265|7255|7278.3|7268.3|7261.8|7251.8|380
1658113800000|2022-07-18 03:10:00|7266.8|7256.8|7276.8|7266.8|7277.8|7267.8|7263.5|7253.5|299
1658114100000|2022-07-18 03:15:00|7277.3|7267.3|7299.5|7289.5|7309.5|7299.5|7272.8|7262.8|428
1658114400000|2022-07-18 03:20:00|7299.3|7289.3|7305.5|7295.5|7311|7300.5|7288.8|7278.8|392
1658114700000|2022-07-18 03:25:00|7305.8|7295.8|7300.5|7290.5|7318.3|7308.3|7299.8|7289.8|395
1658115000000|2022-07-18 03:30:00|7301|7291|7308.5|7298.5|7308.8|7298.8|7297.5|7284.5|156
1658115300000|2022-07-18 03:35:00|7308.8|7298.8|7308.8|7298.8|7312.8|7302.8|7302.5|7288.1|227
1658115600000|2022-07-18 03:40:00|7309|7299|7303.8|7293.8|7312.8|7302.8|7300.3|7286.4|160
1658115900000|2022-07-18 03:45:00|7304.3|7294.3|7303|7293|7307.5|7297.5|7302.5|7292.5|149
1658116200000|2022-07-18 03:50:00|7303.3|7293.3|7312.5|7302.5|7313|7303|7302.8|7292.8|154
1658116500000|2022-07-18 03:55:00|7312.3|7302.3|7320|7310|7324.8|7310.5|7310.5|7300.5|149
1658116800000|2022-07-18 04:00:00|7319.8|7309.8|7310.3|7300.3|7320|7310|7308.8|7298.8|245
1658117100000|2022-07-18 04:05:00|7311|7301|7309|7299|7311|7301|7306.5|7296.5|97
1658117400000|2022-07-18 04:10:00|7309.3|7299.3|7299.5|7289.5|7310|7300|7298.8|7288.8|79
1658117700000|2022-07-18 04:15:00|7299.8|7289.8|7295.3|7285.3|7300.8|7290.8|7291.3|7281.3|116
1658118000000|2022-07-18 04:20:00|7295.5|7285.5|7291.5|7281.5|7296.5|7286.5|7291.3|7281.3|148
1658118300000|2022-07-18 04:25:00|7291.3|7281.3|7289.5|7279.5|7292|7282|7285|7275|51
1658118600000|2022-07-18 04:30:00|7289|7279|7281|7271|7289.3|7279.3|7279.3|7266.4|76
1658118900000|2022-07-18 04:35:00|7281.5|7271.5|7285.8|7275.8|7287.8|7277.8|7279.8|7269.8|97
1658119200000|2022-07-18 04:40:00|7285.5|7275.5|7284|7274|7289.3|7277.3|7281.5|7269.3|79
1658119500000|2022-07-18 04:45:00|7284.3|7274.3|7289|7279|7289|7279|7282.8|7272.8|104
1658119800000|2022-07-18 04:50:00|7289.5|7279.5|7290.8|7280.8|7295.9|7283|7288|7275.9|119
1658120100000|2022-07-18 04:55:00|7291|7281|7294.5|7284.5|7295.5|7285.5|7288.5|7278.5|114
1658120400000|2022-07-18 05:00:00|7294.8|7284.8|7276.3|7266.3|7295.3|7285.3|7269.8|7258.8|160
1658120700000|2022-07-18 05:05:00|7276|7266|7270.5|7260.5|7279.8|7269.8|7270|7260|181
1658121000000|2022-07-18 05:10:00|7270.3|7260.3|7273|7263|7276|7266|7266.8|7256.8|171
1658121300000|2022-07-18 05:15:00|7273.3|7263.3|7276.5|7266.5|7280.5|7270.5|7273|7263|200
1658121600000|2022-07-18 05:20:00|7276.3|7266.3|7283.5|7273.5|7284|7274|7272|7260.8|205
1658121900000|2022-07-18 05:25:00|7283.8|7273.8|7292.8|7282.8|7295.8|7285.8|7283.8|7273.8|190
1658122200000|2022-07-18 05:30:00|7293.3|7283.3|7311|7301|7319.3|7309.3|7283.3|7273.3|529
1658122500000|2022-07-18 05:35:00|7311.3|7301.3|7328.8|7318.8|7335|7325|7297.8|7287.8|451
1658122800000|2022-07-18 05:40:00|7329|7319|7320.3|7310.3|7332.8|7322|7318|7308|396
1658123100000|2022-07-18 05:45:00|7320|7310|7320|7310|7325.1|7314|7307.5|7297.5|367
1658123400000|2022-07-18 05:50:00|7319.8|7309.8|7311.5|7301.5|7323.8|7313.8|7310.3|7300.3|283
1658123700000|2022-07-18 05:55:00|7311.8|7301.8|7290|7280|7315.3|7305.3|7289.5|7279.5|390
1658124000000|2022-07-18 06:00:00|7289.5|7279.5|7270.5|7260.5|7296.5|7286.5|7268.3|7258.3|450
1658124300000|2022-07-18 06:05:00|7271.3|7261.3|7277|7267|7281.8|7271.8|7268.3|7252.1|413
1658124600000|2022-07-18 06:10:00|7275.3|7265.3|7282|7272|7289.3|7279.3|7274.3|7264.3|348
1658124900000|2022-07-18 06:15:00|7281.8|7271.8|7274|7264|7286|7276|7271.3|7261.3|320
1658125200000|2022-07-18 06:20:00|7275.3|7265.3|7286.5|7276.5|7287.5|7277.5|7271.8|7261.8|322
1658125500000|2022-07-18 06:25:00|7285.3|7275.3|7290.8|7280.8|7297.5|7287.5|7282|7272|274
1658125800000|2022-07-18 06:30:00|7290.3|7280.3|7297.8|7287.8|7299.5|7288|7284.8|7274.8|292
1658126100000|2022-07-18 06:35:00|7298|7288|7305.5|7295.5|7310|7300|7298|7288|335
1658126400000|2022-07-18 06:40:00|7305.3|7295.3|7334.8|7324.8|7336.5|7326.5|7305.3|7295.3|383
1658126700000|2022-07-18 06:45:00|7334|7324|7330.3|7320.3|7343|7333|7326|7316|337
1658127000000|2022-07-18 06:50:00|7330|7320|7335.5|7325.5|7336.5|7326.5|7322.8|7312.8|361
1658127300000|2022-07-18 06:55:00|7335|7325|7330.9|7320.9|7339.1|7329.1|7328.6|7318.6|391
1658127600000|2022-07-18 07:00:00|7331.1|7321.1|7333.1|7323.1|7343.1|7333.1|7328.6|7318.6|368
1658127900000|2022-07-18 07:05:00|7333.9|7323.9|7341.6|7331.6|7352.1|7342.1|7328.4|7318.4|364
1658128200000|2022-07-18 07:10:00|7341.1|7331.1|7340.4|7330.4|7342.4|7332.4|7329.1|7319.1|302
1658128500000|2022-07-18 07:15:00|7340.6|7330.6|7348.1|7338.1|7350.6|7340.6|7338.4|7328.4|289
1658128800000|2022-07-18 07:20:00|7347.9|7337.9|7362.6|7352.6|7365.3|7352.9|7343.1|7333.1|273
1658129100000|2022-07-18 07:25:00|7363.1|7353.1|7360.1|7350.1|7382.6|7372.6|7356.9|7346.9|308
1658129400000|2022-07-18 07:30:00|7359.9|7349.9|7366.9|7356.9|7372.9|7362.9|7350.1|7340.1|305
1658129700000|2022-07-18 07:35:00|7367.1|7357.1|7389.4|7379.4|7396.4|7386.4|7365.1|7355.1|286
1658130000000|2022-07-18 07:40:00|7389.9|7379.9|7377.4|7367.4|7398.4|7388.4|7377.1|7367.1|335
1658130300000|2022-07-18 07:45:00|7377.9|7367.9|7386.1|7376.1|7393.1|7383.1|7373.1|7363.1|268
1658130600000|2022-07-18 07:50:00|7384.1|7374.1|7376.6|7366.6|7385.6|7375.6|7374.6|7364.6|205
1658130900000|2022-07-18 07:55:00|7376.9|7366.9|7377.4|7367.4|7378.9|7368.9|7365.1|7355.1|216
1658131200000|2022-07-18 08:00:00|7376.4|7366.4|7387.9|7377.9|7390.1|7380.1|7371.4|7361.4|274
1658131500000|2022-07-18 08:05:00|7387.6|7377.6|7384.1|7374.1|7393.6|7383.6|7384.1|7374.1|251
1658131800000|2022-07-18 08:10:00|7383.9|7373.9|7380.9|7370.9|7388.9|7378.9|7380.4|7370.4|185
1658132100000|2022-07-18 08:15:00|7380.6|7370.6|7369.9|7359.9|7380.9|7370.9|7366.1|7356.1|213
1658132400000|2022-07-18 08:20:00|7369.4|7359.4|7361.9|7351.9|7370.6|7360.6|7360.6|7350.6|220
1658132700000|2022-07-18 08:25:00|7362.1|7352.1|7365.6|7355.6|7369.1|7359.1|7358.4|7348.4|193
1658133000000|2022-07-18 08:30:00|7363.6|7353.6|7372.9|7362.9|7374.6|7364.6|7362.1|7352.1|209
1658133300000|2022-07-18 08:35:00|7373.1|7363.1|7398.9|7388.9|7404.4|7394.4|7373.1|7363.1|282
1658133600000|2022-07-18 08:40:00|7399.4|7389.4|7390.9|7380.9|7401.4|7391.4|7387.6|7377.6|145
1658133900000|2022-07-18 08:45:00|7390.1|7380.1|7386.6|7376.6|7390.9|7380.9|7380.9|7370.9|186
1658134200000|2022-07-18 08:50:00|7386.4|7376.4|7396.6|7386.6|7399.6|7389.6|7380.6|7370.6|191
1658134500000|2022-07-18 08:55:00|7396.4|7386.4|7393.9|7383.9|7396.4|7386.4|7388.1|7378.1|157
1658134800000|2022-07-18 09:00:00|7393.6|7383.6|7384.6|7374.6|7397.6|7387.6|7383.4|7373.4|199
1658135100000|2022-07-18 09:05:00|7384.1|7374.1|7368.4|7358.4|7386.1|7376.1|7360.6|7350.6|193
1658135400000|2022-07-18 09:10:00|7367.9|7357.9|7373.9|7363.9|7378.1|7368.1|7363.9|7353.9|169
1658135700000|2022-07-18 09:15:00|7374.6|7364.6|7365.1|7355.1|7374.6|7364.6|7364.1|7354.1|194
1658136000000|2022-07-18 09:20:00|7364.9|7354.9|7373.9|7363.9|7374.4|7364.4|7355.4|7345.4|150
1658136300000|2022-07-18 09:25:00|7374.1|7364.1|7364.1|7354.1|7374.1|7364.1|7363.1|7353.1|135
1658136600000|2022-07-18 09:30:00|7363.9|7353.9|7362.4|7352.4|7364.6|7354.6|7353.1|7341.3|178
1658136900000|2022-07-18 09:35:00|7362.1|7352.1|7367.1|7357.1|7375.1|7365.1|7360.6|7350.6|143
1658137200000|2022-07-18 09:40:00|7366.9|7356.9|7374.6|7364.6|7374.6|7364.6|7366.4|7356.4|157
1658137500000|2022-07-18 09:45:00|7374.9|7364.9|7383.1|7373.1|7392.4|7382.4|7373.9|7363.9|220
1658137800000|2022-07-18 09:50:00|7382.9|7372.9|7374.1|7364.1|7386.6|7376.6|7373.1|7363.1|164
1658138100000|2022-07-18 09:55:00|7373.9|7363.9|7383.1|7373.1|7388.6|7378.6|7370.9|7360.9|182
1658138400000|2022-07-18 10:00:00|7382.9|7372.9|7375.6|7365.6|7394.4|7384.4|7375.6|7365.6|212
1658138700000|2022-07-18 10:05:00|7375.4|7365.4|7367.1|7357.1|7379.1|7369.1|7364.4|7354.4|184
1658139000000|2022-07-18 10:10:00|7367.6|7357.6|7370.6|7360.6|7371.9|7361.9|7364.1|7354.1|129
1658139300000|2022-07-18 10:15:00|7370.4|7360.4|7373.4|7363.4|7373.6|7363.6|7365.1|7355.1|167
1658139600000|2022-07-18 10:20:00|7373.1|7363.1|7377.1|7367.1|7379.4|7369.4|7371.9|7361.9|170
1658139900000|2022-07-18 10:25:00|7377.4|7367.4|7368.9|7358.9|7381.4|7371.4|7367.1|7357.1|120
1658140200000|2022-07-18 10:30:00|7368.6|7358.6|7363.1|7353.1|7370.9|7360.9|7362.1|7352.1|169
1658140500000|2022-07-18 10:35:00|7363.4|7353.4|7338.6|7328.6|7364.9|7354.9|7335.9|7325.9|222
1658140800000|2022-07-18 10:40:00|7338.4|7328.4|7333.9|7323.9|7341.1|7331.1|7330.9|7320.9|212
1658141100000|2022-07-18 10:45:00|7334.6|7324.6|7339.6|7329.6|7340.9|7330.9|7329.1|7319.1|180
1658141400000|2022-07-18 10:50:00|7339.9|7329.9|7339.9|7329.9|7343.1|7333.1|7337.1|7327.1|142
1658141700000|2022-07-18 10:55:00|7340.1|7330.1|7341.6|7331.6|7345.9|7335.9|7337.4|7327.4|176
1658142000000|2022-07-18 11:00:00|7341.4|7331.4|7335.1|7325.1|7342.6|7332.6|7333.4|7323.4|179
1658142300000|2022-07-18 11:05:00|7335.4|7325.4|7338.6|7328.6|7341.1|7331.1|7331.9|7321.9|242
1658142600000|2022-07-18 11:10:00|7338.4|7328.4|7339.6|7329.6|7348.4|7338.4|7338.1|7328.1|167
1658142900000|2022-07-18 11:15:00|7339.4|7329.4|7343.1|7333.1|7347.6|7337.6|7338.6|7328.6|159
1658143200000|2022-07-18 11:20:00|7343.4|7333.4|7328.4|7318.4|7343.6|7333.6|7326.4|7316.4|221
1658143500000|2022-07-18 11:25:00|7328.1|7318.1|7335.4|7325.4|7336.6|7326.6|7324.4|7314.4|208
1658143800000|2022-07-18 11:30:00|7335.1|7325.1|7349.4|7339.4|7349.6|7339.6|7328.1|7318.1|259
1658144100000|2022-07-18 11:35:00|7349.9|7339.9|7357.1|7347.1|7357.1|7347.1|7344.4|7334.4|201
1658144400000|2022-07-18 11:40:00|7356.4|7346.4|7351.9|7341.9|7359.6|7349.6|7344.4|7334.4|180
1658144700000|2022-07-18 11:45:00|7351.4|7341.4|7354.4|7344.4|7355.1|7345.1|7342.1|7332.1|214
1658145000000|2022-07-18 11:50:00|7354.6|7344.6|7359.1|7349.1|7364.4|7354.4|7354.1|7344.1|213
1658145300000|2022-07-18 11:55:00|7359.6|7349.6|7357.6|7347.6|7362.9|7352.9|7346.9|7336.9|241
1658145600000|2022-07-18 12:00:00|7358.1|7348.1|7346.4|7336.4|7358.1|7348.1|7342.1|7332.1|258
1658145900000|2022-07-18 12:05:00|7346.6|7336.6|7347.9|7337.9|7351.9|7341.9|7339.4|7329.4|269
1658146200000|2022-07-18 12:10:00|7348.4|7338.4|7378.4|7368.4|7379.1|7369.1|7345.4|7335.4|410
1658146500000|2022-07-18 12:15:00|7378.6|7368.6|7372.6|7362.6|7380.9|7370.9|7371.4|7361.4|246
1658146800000|2022-07-18 12:20:00|7372.1|7362.1|7374.4|7364.4|7389.1|7379.1|7368.1|7358.1|287
1658147100000|2022-07-18 12:25:00|7374.6|7364.6|7362.4|7352.4|7380.1|7370.1|7361.9|7351.9|264
1658147400000|2022-07-18 12:30:00|7362.6|7352.6|7360.4|7350.4|7362.6|7352.6|7351.9|7341.9|311
1658147700000|2022-07-18 12:35:00|7360.1|7350.1|7357.1|7347.1|7363.4|7353.4|7354.1|7344.1|294
1658148000000|2022-07-18 12:40:00|7356.9|7346.9|7366.1|7356.1|7366.4|7356.4|7355.4|7345.4|217
1658148300000|2022-07-18 12:45:00|7366.4|7356.4|7358.9|7348.9|7369.6|7359.6|7356.6|7346.6|213
1658148600000|2022-07-18 12:50:00|7359.1|7349.1|7364.1|7354.1|7365.6|7355.6|7356.4|7346.4|183
1658148900000|2022-07-18 12:55:00|7364.4|7354.4|7374.4|7364.4|7374.9|7364.9|7362.6|7352.6|240
1658149200000|2022-07-18 13:00:00|7374.6|7364.6|7377.4|7367.4|7384.4|7374.4|7354.9|7344.9|645
1658149500000|2022-07-18 13:05:00|7377.9|7367.9|7381.1|7371.1|7394.1|7384.1|7377.6|7367.6|589
1658149800000|2022-07-18 13:10:00|7381.4|7371.4|7373.1|7363.1|7384.4|7374.4|7363.4|7353.4|518
1658150100000|2022-07-18 13:15:00|7374.1|7364.1|7373.4|7363.4|7375.1|7365.1|7365.4|7355.4|346
1658150400000|2022-07-18 13:20:00|7373.1|7363.1|7391.9|7381.9|7394.4|7384.4|7366.6|7356.6|391
1658150700000|2022-07-18 13:25:00|7391.6|7381.6|7403.9|7393.9|7404.9|7394.9|7386.9|7376.9|396
1658151000000|2022-07-18 13:30:00|7404.1|7394.1|7427.1|7417.1|7438.4|7428.4|7395.1|7385.1|684
1658151300000|2022-07-18 13:35:00|7427.4|7417.4|7433.4|7423.4|7444.6|7434.6|7425.4|7415.4|585
1658151600000|2022-07-18 13:40:00|7433.5|7423.5|7442.6|7432.6|7451.4|7441.4|7421.4|7408.5|560
1658151900000|2022-07-18 13:45:00|7442.1|7432.1|7441.9|7431.9|7451.5|7441.5|7424.6|7414.6|593
1658152200000|2022-07-18 13:50:00|7442.1|7432.1|7445.9|7435.9|7447.6|7437.6|7436.4|7426.4|569
1658152500000|2022-07-18 13:55:00|7445.6|7435.6|7454.4|7444.4|7464.6|7454.6|7444.4|7434.4|532
1658152800000|2022-07-18 14:00:00|7454.6|7444.6|7450.4|7440.4|7459|7449|7437.4|7427.4|530
1658153100000|2022-07-18 14:05:00|7450.1|7440.1|7436.9|7426.9|7452.4|7442.4|7433.9|7423.9|504
1658153400000|2022-07-18 14:10:00|7437.1|7427.1|7434.1|7424.1|7439.6|7429.6|7420.4|7410.4|590
1658153700000|2022-07-18 14:15:00|7434.9|7424.9|7443.1|7433.1|7445.9|7435.9|7433.1|7423.1|393
1658154000000|2022-07-18 14:20:00|7443.4|7433.4|7439.9|7429.9|7448.4|7438.4|7436.6|7426.6|413
1658154300000|2022-07-18 14:25:00|7440.1|7430.1|7441.1|7431.1|7444.1|7434.1|7433.6|7423.6|405
1658154600000|2022-07-18 14:30:00|7440.9|7430.9|7452.4|7442.4|7460.4|7450.4|7439.6|7429.6|417
1658154900000|2022-07-18 14:35:00|7452.6|7442.6|7456.9|7446.9|7458.9|7448.9|7448.1|7438.1|363
1658155200000|2022-07-18 14:40:00|7456.6|7446.6|7472.9|7462.9|7473.9|7463.9|7456.6|7446.6|380
1658155500000|2022-07-18 14:45:00|7473.1|7463.1|7464.9|7454.9|7481.1|7471.1|7460.9|7450.9|502
1658155800000|2022-07-18 14:50:00|7465.1|7455.1|7458.4|7448.4|7468.6|7458.6|7446.9|7436.9|510
1658156100000|2022-07-18 14:55:00|7457.9|7447.9|7462.4|7452.4|7470.9|7460.9|7456.9|7446.9|438
1658156400000|2022-07-18 15:00:00|7462.6|7452.6|7459.9|7449.9|7464.1|7454.1|7453.4|7443.4|362
1658156700000|2022-07-18 15:05:00|7459.6|7449.6|7445.6|7435.6|7461.1|7451.1|7440.9|7430.9|466
1658157000000|2022-07-18 15:10:00|7445.1|7435.1|7433.6|7423.6|7447.1|7437.1|7431.1|7421.1|459
1658157300000|2022-07-18 15:15:00|7433.9|7423.9|7430.1|7420.1|7436.1|7426.1|7425.1|7415.1|314
1658157600000|2022-07-18 15:20:00|7429.9|7419.9|7438.4|7428.4|7440.6|7430.6|7424.1|7414.1|336
1658157900000|2022-07-18 15:25:00|7438.6|7428.6|7435.6|7425.6|7439.9|7429.9|7431.4|7421.4|401
1658158200000|2022-07-18 15:30:00|7435.1|7425.1|7426.9|7416.9|7436.9|7426.9|7424.8|7414.8|360
1658158500000|2022-07-18 15:35:00|7426.6|7416.6|7432.9|7422.9|7433.6|7423.6|7421.6|7411.6|321
1658158800000|2022-07-18 15:40:00|7433.1|7423.1|7431.4|7421.4|7433.6|7423.6|7423.9|7413.9|225
1658159100000|2022-07-18 15:45:00|7431.6|7421.6|7432.9|7422.9|7434.6|7424.6|7427.4|7417.4|233
1658159400000|2022-07-18 15:50:00|7432.6|7422.6|7426.9|7416.9|7440.9|7430.9|7425.9|7415.9|203
1658159700000|2022-07-18 15:55:00|7426.6|7416.6|7431.6|7421.6|7433.1|7423.1|7423.1|7413.1|241
1658160000000|2022-07-18 16:00:00|7431.9|7421.9|7426.9|7416.9|7432.1|7422.1|7425.1|7415.1|220
1658160300000|2022-07-18 16:05:00|7427.1|7417.1|7426.9|7416.9|7431.9|7421.9|7424.6|7414.6|268
1658160600000|2022-07-18 16:10:00|7426.6|7416.6|7427.6|7417.6|7429.9|7419.9|7424.9|7414.9|226
1658160900000|2022-07-18 16:15:00|7427.9|7417.9|7426.1|7416.1|7428.9|7418.9|7421.1|7411.1|229
1658161200000|2022-07-18 16:20:00|7426.4|7416.4|7424.9|7414.9|7430.1|7420.1|7424.1|7414.1|158
1658161500000|2022-07-18 16:25:00|7425.1|7415.1|7429.4|7419.4|7429.4|7419.4|7422.1|7412.1|163
1658161800000|2022-07-18 16:30:00|7429.6|7419.6|7423.9|7413.9|7433.9|7423.9|7423.9|7413.9|146
1658162100000|2022-07-18 16:35:00|7423.6|7413.6|7437.9|7427.9|7440.9|7430.9|7422.6|7412.6|161
1658162400000|2022-07-18 16:40:00|7437.4|7427.4|7438.1|7428.1|7439.1|7429.1|7431.6|7421.6|212
1658162700000|2022-07-18 16:45:00|7438.6|7428.6|7431.9|7421.9|7439.1|7429.1|7430.9|7420.9|187
1658163000000|2022-07-18 16:50:00|7432.4|7422.4|7433.9|7423.9|7434.9|7424.9|7427.1|7417.1|220
1658163300000|2022-07-18 16:55:00|7433.4|7423.4|7429.6|7419.6|7438.4|7428.4|7427.9|7417.9|187
1658188800000|2022-07-19 00:00:00|7377.9|7357.9|7364|7354|7378.1|7358.3|7363.4|7352.1|101
1658189100000|2022-07-19 00:05:00|7363.6|7353.6|7358.9|7348.9|7364.5|7354.1|7353.5|7343.3|169
1658189400000|2022-07-19 00:10:00|7359|7349|7361|7351|7367|7355|7358.9|7347|104
1658189700000|2022-07-19 00:15:00|7360.8|7350.8|7362.5|7352.5|7365.4|7355.4|7356|7342.9|179
1658190000000|2022-07-19 00:20:00|7362.3|7352.3|7366|7356|7366|7356|7359.8|7349.8|105
1658190300000|2022-07-19 00:25:00|7365.8|7355.8|7367.4|7357.4|7375.3|7365.3|7364.3|7354.3|133
1658190600000|2022-07-19 00:30:00|7367.1|7357.1|7372.8|7362.8|7372.8|7362.8|7365|7355|103
1658190900000|2022-07-19 00:35:00|7372.5|7362.5|7373.3|7363.3|7376|7366|7369|7359|102
1658191200000|2022-07-19 00:40:00|7373|7363|7381.5|7371.5|7381.5|7371.5|7366|7356|91
1658191500000|2022-07-19 00:45:00|7381.3|7371.3|7382.5|7372.5|7390|7379.5|7374.5|7364.5|156
1658191800000|2022-07-19 00:50:00|7382.3|7372.3|7390|7380|7391.3|7381.3|7381|7371|124
1658192100000|2022-07-19 00:55:00|7389.8|7379.8|7389.3|7379.3|7391.3|7381.3|7385.8|7375.8|147
1658192400000|2022-07-19 01:00:00|7389.5|7379.5|7375.6|7365.6|7394.8|7384.8|7369.1|7359.1|600
1658192700000|2022-07-19 01:05:00|7375.9|7365.9|7345.8|7335.8|7377.6|7367.6|7342.8|7327.4|469
1658193000000|2022-07-19 01:10:00|7345.5|7335.5|7351.5|7341.5|7357.3|7347.3|7333.3|7323.3|444
1658193300000|2022-07-19 01:15:00|7350.8|7340.8|7344.5|7334.5|7357.5|7347.5|7339.5|7329.5|369
1658193600000|2022-07-19 01:20:00|7343.5|7333.5|7323.8|7313.8|7345|7335|7323.8|7313.8|375
1658193900000|2022-07-19 01:25:00|7324.3|7314.3|7314|7304|7329.5|7319.5|7312.5|7300|393
1658194200000|2022-07-19 01:30:00|7314.3|7304.3|7316.8|7306.8|7334.3|7324.3|7313.3|7303.3|422
1658194500000|2022-07-19 01:35:00|7317.5|7307.5|7306|7296|7317.5|7307.5|7299.5|7289.5|365
1658194800000|2022-07-19 01:40:00|7305.8|7295.8|7301.5|7291.5|7307.3|7297.3|7293.5|7279.5|433
1658195100000|2022-07-19 01:45:00|7301.8|7291.8|7321|7311|7321.8|7311.8|7296.8|7286.8|385
1658195400000|2022-07-19 01:50:00|7322.3|7312.3|7308|7298|7322.3|7312.3|7299.8|7289.8|262
1658195700000|2022-07-19 01:55:00|7306.5|7296.5|7303.8|7293.8|7308|7298|7296.8|7286.8|319
1658196000000|2022-07-19 02:00:00|7304|7294|7298.5|7288.5|7310.5|7300.5|7297.3|7285.8|363
1658196300000|2022-07-19 02:05:00|7298.3|7288.3|7315.8|7305.8|7319.5|7305.8|7290|7280|282
1658196600000|2022-07-19 02:10:00|7315.5|7305.5|7314.3|7304.3|7315.5|7305.5|7305.5|7294.1|282
1658196900000|2022-07-19 02:15:00|7314.5|7304.5|7321|7311|7325.8|7315.8|7313.8|7303.8|167
1658197200000|2022-07-19 02:20:00|7321.3|7311.3|7320|7310|7327.4|7315.8|7318.8|7307.4|110
1658197500000|2022-07-19 02:25:00|7319.8|7309.8|7321.5|7311.5|7326.6|7314.5|7316|7306|152
1658197800000|2022-07-19 02:30:00|7321.3|7311.3|7313|7303|7321.3|7311.3|7304.5|7294.5|330
1658198100000|2022-07-19 02:35:00|7312.5|7302.5|7314|7304|7317.3|7307.3|7306.3|7296.3|301
1658198400000|2022-07-19 02:40:00|7313.8|7303.8|7310|7300|7320.5|7310.5|7309.8|7299.8|249
1658198700000|2022-07-19 02:45:00|7310.3|7300.3|7287|7277|7315|7305|7281.5|7271.5|314
1658199000000|2022-07-19 02:50:00|7286.5|7276.5|7265|7255|7287.5|7277.5|7263.5|7253.5|483
1658199300000|2022-07-19 02:55:00|7265.3|7255.3|7270.8|7260.8|7282|7267.5|7261.5|7251.5|391
1658199600000|2022-07-19 03:00:00|7270.3|7260.3|7274.5|7264.5|7274.5|7264.5|7258.5|7248.5|355
1658199900000|2022-07-19 03:05:00|7274.8|7264.8|7282.3|7272.3|7293.8|7283.8|7271.3|7261.3|352
1658200200000|2022-07-19 03:10:00|7282|7272|7275|7265|7282|7272|7261|7250.3|417
1658200500000|2022-07-19 03:15:00|7275.3|7265.3|7281.5|7271.5|7284.8|7274.8|7269.8|7259.8|363
1658200800000|2022-07-19 03:20:00|7281|7271|7285.8|7275.8|7286.8|7276.8|7277.3|7267.3|272
1658201100000|2022-07-19 03:25:00|7285.5|7275.5|7286.8|7276.8|7293|7283|7279.3|7269.3|281
1658201400000|2022-07-19 03:30:00|7288.3|7278.3|7286.5|7276.5|7290.8|7280.8|7285.8|7275.8|145
1658201700000|2022-07-19 03:35:00|7286|7276|7292|7282|7292.3|7282.3|7285.8|7275.8|117
1658202000000|2022-07-19 03:40:00|7291.8|7281.8|7296|7286|7300.6|7286|7289.3|7279.3|140
1658202300000|2022-07-19 03:45:00|7295.9|7285.9|7294.5|7284.5|7296.8|7286.8|7291|7281|107
1658202600000|2022-07-19 03:50:00|7294.3|7284.3|7302.5|7292.5|7302.5|7292.5|7292.5|7282.5|59
1658202900000|2022-07-19 03:55:00|7303.3|7293.3|7302|7292|7305.3|7295.3|7299.3|7289.3|103
1658203200000|2022-07-19 04:00:00|7301.8|7291.8|7296.3|7286.3|7305|7295|7295.5|7281.3|113
1658203500000|2022-07-19 04:05:00|7296.5|7286.5|7292|7282|7298.5|7288.5|7291.8|7281.8|112
1658203800000|2022-07-19 04:10:00|7292.3|7282.3|7295.8|7285.8|7296.3|7286.3|7291.5|7281.5|87
1658204100000|2022-07-19 04:15:00|7295.5|7285.5|7284.3|7274.3|7299.8|7289.5|7282.8|7271.3|104
1658204400000|2022-07-19 04:20:00|7284.8|7274.8|7284.8|7274.8|7289.3|7279.3|7283.3|7273.3|86
1658204700000|2022-07-19 04:25:00|7285.5|7275.5|7291.5|7281.5|7291.5|7281.5|7285|7275|75
1658205000000|2022-07-19 04:30:00|7291.8|7281.8|7294|7284|7295.8|7285.8|7290.8|7280.8|86
1658205300000|2022-07-19 04:35:00|7293.8|7283.8|7295.5|7285.5|7296.8|7286.8|7291.5|7281.5|79
1658205600000|2022-07-19 04:40:00|7295.3|7285.3|7289.5|7279.5|7295.3|7285.3|7289.3|7279.3|77
1658205900000|2022-07-19 04:45:00|7289.3|7279.3|7298.5|7288.5|7298.5|7288.5|7289|7279|60
1658206200000|2022-07-19 04:50:00|7298.3|7288.3|7295|7285|7301|7291|7294.8|7284.8|135
1658206500000|2022-07-19 04:55:00|7296|7286|7294.3|7284.3|7299.8|7289.8|7290|7280|103
1658206800000|2022-07-19 05:00:00|7293.8|7283.8|7285.8|7275.8|7294.8|7284.8|7283.3|7273.3|130
1658207100000|2022-07-19 05:05:00|7286|7276|7292.8|7282.8|7295.5|7285.5|7283.3|7273.3|146
1658207400000|2022-07-19 05:10:00|7293|7283|7294.5|7284.5|7302|7292|7293|7283|116
1658207700000|2022-07-19 05:15:00|7294.8|7284.8|7287.5|7277.5|7296.8|7286.8|7286.3|7276.3|136
1658208000000|2022-07-19 05:20:00|7287.3|7277.3|7285|7275|7292.3|7282.3|7285|7275|134
1658208300000|2022-07-19 05:25:00|7284.8|7274.8|7288|7278|7295.8|7285.8|7284.8|7274.8|174
1658208600000|2022-07-19 05:30:00|7287.8|7277.8|7311.5|7301.5|7319|7309|7278.5|7268.5|515
1658208900000|2022-07-19 05:35:00|7311.3|7301.3|7292.8|7282.8|7316.8|7306.8|7291.8|7281.8|379
1658209200000|2022-07-19 05:40:00|7293.3|7283.3|7301|7291|7306.8|7296.8|7286.3|7276.3|370
1658209500000|2022-07-19 05:45:00|7302.3|7292.3|7279|7269|7307.8|7297.8|7278.8|7268.8|332
1658209800000|2022-07-19 05:50:00|7279.3|7269.3|7280|7270|7284.3|7274.3|7276.8|7266.8|283
1658210100000|2022-07-19 05:55:00|7279.8|7269.8|7275.5|7265.5|7283.3|7273.3|7269.8|7259.8|291
1658210400000|2022-07-19 06:00:00|7275.3|7265.3|7263|7253|7286|7276|7261|7249.8|233
1658210700000|2022-07-19 06:05:00|7262.8|7252.8|7269.3|7259.3|7278.8|7268.8|7257.3|7243.6|322
1658211000000|2022-07-19 06:10:00|7269|7259|7286.8|7276.8|7294.8|7284.8|7267.5|7257.5|292
1658211300000|2022-07-19 06:15:00|7286.5|7276.5|7283.8|7273.8|7302.5|7288.8|7283|7273|341
1658211600000|2022-07-19 06:20:00|7283.5|7273.5|7289|7279|7294.6|7283.3|7277.8|7267.8|250
1658211900000|2022-07-19 06:25:00|7290.3|7280.3|7302.3|7292.3|7304.3|7294.3|7283|7273|337
1658212200000|2022-07-19 06:30:00|7302.5|7292.5|7294.8|7284.8|7304.5|7294.5|7290|7280|277
1658212500000|2022-07-19 06:35:00|7294.5|7284.5|7287.5|7277.5|7294.8|7284.8|7282.3|7272|310
1658212800000|2022-07-19 06:40:00|7287.8|7277.8|7293.5|7283.5|7299.8|7289.8|7284|7274|268
1658213100000|2022-07-19 06:45:00|7293.3|7283.3|7292.8|7282.8|7299.3|7289.3|7285.3|7272.1|302
1658213400000|2022-07-19 06:50:00|7293.8|7283.8|7289.5|7279.5|7295.5|7285.5|7281|7271|286
1658213700000|2022-07-19 06:55:00|7289.3|7279.3|7289.6|7279.6|7291.9|7281.9|7281.4|7271.4|312
1658214000000|2022-07-19 07:00:00|7289.9|7279.9|7306.9|7296.9|7310.1|7300.1|7277.6|7267.6|421
1658214300000|2022-07-19 07:05:00|7308.1|7298.1|7307.9|7297.9|7318.1|7308.1|7299.6|7289.6|282
1658214600000|2022-07-19 07:10:00|7308.1|7298.1|7321.6|7311.6|7322.6|7312.6|7308.1|7298.1|273
1658214900000|2022-07-19 07:15:00|7322.1|7312.1|7328.6|7318.6|7333.6|7323.6|7320.6|7310.6|244
1658215200000|2022-07-19 07:20:00|7328.9|7318.9|7335.4|7325.4|7338.6|7328.6|7321.9|7311.9|267
1658215500000|2022-07-19 07:25:00|7335.6|7325.6|7329.9|7319.9|7338.4|7328.4|7328.1|7318.1|296
1658215800000|2022-07-19 07:30:00|7330.1|7320.1|7319.9|7309.9|7333.9|7323.9|7316.1|7306.1|325
1658216100000|2022-07-19 07:35:00|7320.6|7310.6|7322.6|7312.6|7335.1|7325.1|7319.1|7309.1|294
1658216400000|2022-07-19 07:40:00|7322.4|7312.4|7324.6|7314.6|7325.9|7315.9|7311.9|7301.9|210
1658216700000|2022-07-19 07:45:00|7326.1|7316.1|7338.9|7328.9|7342.9|7332.9|7323.6|7313.6|229
1658217000000|2022-07-19 07:50:00|7338.6|7328.6|7334.1|7324.1|7340.9|7330.9|7329.4|7319.4|322
1658217300000|2022-07-19 07:55:00|7333.9|7323.9|7329.4|7319.4|7335.9|7325.9|7323.6|7313.6|281
1658217600000|2022-07-19 08:00:00|7330.4|7320.4|7334.6|7324.6|7341.1|7331.1|7320.4|7310.4|297
1658217900000|2022-07-19 08:05:00|7334.4|7324.4|7338.4|7328.4|7340.9|7330.9|7325.9|7315.9|214
1658218200000|2022-07-19 08:10:00|7338.1|7328.1|7319.4|7309.4|7340.1|7330.1|7317.4|7307.4|248
1658218500000|2022-07-19 08:15:00|7319.6|7309.6|7314.1|7304.1|7319.9|7309.9|7306.1|7296.1|244
1658218800000|2022-07-19 08:20:00|7314.4|7304.4|7299.6|7289.6|7314.4|7304.4|7299.1|7289.1|246
1658219100000|2022-07-19 08:25:00|7299.4|7289.4|7297.9|7287.9|7301.6|7291.6|7287.4|7277.4|290
1658219400000|2022-07-19 08:30:00|7297.1|7287.1|7302.1|7292.1|7304.9|7294.9|7291.1|7281.1|273
1658219700000|2022-07-19 08:35:00|7302.4|7292.4|7316.1|7306.1|7316.1|7306.1|7297.4|7287.4|231
1658220000000|2022-07-19 08:40:00|7316.4|7306.4|7312.1|7302.1|7316.4|7306.4|7305.9|7295.9|171
1658220300000|2022-07-19 08:45:00|7312.4|7302.4|7311.1|7301.1|7319.1|7309.1|7309.1|7299.1|144
1658220600000|2022-07-19 08:50:00|7310.9|7300.9|7304.6|7294.6|7310.9|7300.9|7298.6|7288.6|193
1658220900000|2022-07-19 08:55:00|7304.4|7294.4|7321.6|7311.6|7323.1|7313.1|7304.4|7294.4|177
1658221200000|2022-07-19 09:00:00|7321.9|7311.9|7293.9|7283.9|7321.9|7311.9|7293.4|7283.4|237
1658221500000|2022-07-19 09:05:00|7293.6|7283.6|7296.6|7286.6|7297.6|7287.6|7282.1|7272.1|219
1658221800000|2022-07-19 09:10:00|7296.4|7286.4|7290.9|7280.9|7303.1|7293.1|7285.6|7275.6|228
1658222100000|2022-07-19 09:15:00|7290.6|7280.6|7289.1|7279.1|7291.1|7281.1|7281.4|7271.4|161
1658222400000|2022-07-19 09:20:00|7289.4|7279.4|7303.8|7293.8|7311.9|7301.9|7289.4|7279.4|236
1658222700000|2022-07-19 09:25:00|7304|7294|7296.9|7286.9|7305.9|7295.9|7296.4|7286.4|157
1658223000000|2022-07-19 09:30:00|7296.6|7286.6|7309.1|7299.1|7314.9|7304.9|7295.6|7285.6|224
1658223300000|2022-07-19 09:35:00|7308.4|7298.4|7324.6|7314.6|7326.1|7316.1|7305.9|7295.9|254
1658223600000|2022-07-19 09:40:00|7324.9|7314.9|7336.9|7326.9|7337.9|7327.9|7321.6|7311.6|195
1658223900000|2022-07-19 09:45:00|7336.6|7326.6|7324.4|7314.4|7338.6|7328.6|7323.6|7313.6|200
1658224200000|2022-07-19 09:50:00|7324.1|7314.1|7328.4|7318.4|7335.6|7325.6|7323.9|7313.9|166
1658224500000|2022-07-19 09:55:00|7328.1|7318.1|7324.9|7314.9|7328.1|7318.1|7321.4|7311.4|160
1658224800000|2022-07-19 10:00:00|7325.1|7315.1|7332.9|7322.9|7334.1|7324.1|7321.6|7311.6|248
1658225100000|2022-07-19 10:05:00|7333.1|7323.1|7331.6|7321.6|7344.6|7334.6|7330.9|7320.9|233
1658225400000|2022-07-19 10:10:00|7331.9|7321.9|7343.4|7333.4|7354|7340.8|7331.9|7321.9|191
1658225700000|2022-07-19 10:15:00|7343.1|7333.1|7335.9|7325.9|7349.4|7339.4|7334.6|7324.6|224
1658226000000|2022-07-19 10:20:00|7335.6|7325.6|7328.6|7318.6|7338.9|7328.9|7328.6|7318.6|204
1658226300000|2022-07-19 10:25:00|7328.9|7318.9|7331.4|7321.4|7333.9|7323.9|7327.9|7317.9|219
1658226600000|2022-07-19 10:30:00|7331.1|7321.1|7330.4|7320.4|7331.6|7321.6|7327.6|7317.6|158
1658226900000|2022-07-19 10:35:00|7330.6|7320.6|7344.6|7334.6|7346.1|7336.1|7330.4|7320.4|206
1658227200000|2022-07-19 10:40:00|7344.9|7334.9|7334.6|7324.6|7346.1|7336.1|7330.9|7320.9|136
1658227500000|2022-07-19 10:45:00|7335.1|7325.1|7329.4|7319.4|7336.6|7326.6|7328.6|7318.6|157
1658227800000|2022-07-19 10:50:00|7329.1|7319.1|7334.9|7324.9|7335.6|7325.6|7322.9|7312.9|220
1658228100000|2022-07-19 10:55:00|7334.6|7324.6|7334.9|7324.9|7335.1|7325.1|7324.9|7314.9|171
1658228400000|2022-07-19 11:00:00|7335.1|7325.1|7332.1|7322.1|7338.6|7328.6|7329.4|7319.4|230
1658228700000|2022-07-19 11:05:00|7332.4|7322.4|7329.6|7319.6|7338.9|7328.9|7329.6|7319.6|196
1658229000000|2022-07-19 11:10:00|7329.9|7319.9|7336.4|7326.4|7338.1|7328.1|7329.6|7319.6|178
1658229300000|2022-07-19 11:15:00|7336.6|7326.6|7338.9|7328.9|7341.4|7331.4|7334.6|7324.6|148
1658229600000|2022-07-19 11:20:00|7339.1|7329.1|7335.4|7325.4|7345.6|7335.6|7331.4|7321.4|176
1658229900000|2022-07-19 11:25:00|7335.6|7325.6|7318.1|7308.1|7336.9|7326.9|7317.9|7307.9|203
1658230200000|2022-07-19 11:30:00|7317.4|7307.4|7313.6|7303.6|7326.6|7316.6|7311.9|7301.9|330
1658230500000|2022-07-19 11:35:00|7314.6|7304.6|7322.1|7312.1|7324.9|7314.9|7311.4|7301.4|240
1658230800000|2022-07-19 11:40:00|7322.4|7312.4|7340.9|7330.9|7342.6|7332.6|7318.9|7308.9|238
1658231100000|2022-07-19 11:45:00|7341.1|7331.1|7339.1|7329.1|7343.1|7333.1|7333.1|7323.1|197
1658231400000|2022-07-19 11:50:00|7339.4|7329.4|7342.6|7332.6|7353.1|7343.1|7339.1|7329.1|258
1658231700000|2022-07-19 11:55:00|7342.9|7332.9|7332.9|7322.9|7342.9|7332.9|7332.1|7322.1|212
1658232000000|2022-07-19 12:00:00|7333.1|7323.1|7325.9|7315.9|7333.6|7323.6|7324.4|7314.4|217
1658232300000|2022-07-19 12:05:00|7324.4|7314.4|7301.4|7291.4|7324.4|7314.4|7301.4|7291.4|237
1658232600000|2022-07-19 12:10:00|7301.1|7291.1|7294.1|7284.1|7302.9|7292.9|7271.1|7261.1|338
1658232900000|2022-07-19 12:15:00|7294.4|7284.4|7282.4|7272.4|7297.9|7287.9|7278.1|7268.1|240
1658233200000|2022-07-19 12:20:00|7282.6|7272.6|7293.4|7283.4|7293.4|7283.4|7279.4|7269.4|325
1658233500000|2022-07-19 12:25:00|7292.4|7282.4|7289.1|7279.1|7292.4|7282.4|7283.9|7273.9|211
1658233800000|2022-07-19 12:30:00|7289.4|7279.4|7275.6|7265.6|7295.6|7285.6|7270.1|7260.1|285
1658234100000|2022-07-19 12:35:00|7275.4|7265.4|7288.9|7278.9|7292.4|7282.4|7275.4|7265.4|231
1658234400000|2022-07-19 12:40:00|7288.6|7278.6|7286.1|7276.1|7290.1|7280.1|7284.9|7274.9|192
1658234700000|2022-07-19 12:45:00|7285.9|7275.9|7293.1|7283.1|7293.6|7283.6|7285.1|7275.1|170
1658235000000|2022-07-19 12:50:00|7293.6|7283.6|7315.1|7305.1|7315.6|7305.6|7293.6|7283.6|245
1658235300000|2022-07-19 12:55:00|7314.9|7304.9|7309.9|7299.9|7314.9|7304.9|7302.4|7292.4|239
1658235600000|2022-07-19 13:00:00|7310.1|7300.1|7263.4|7253.4|7310.1|7300.1|7258.9|7248.9|524
1658235900000|2022-07-19 13:05:00|7262.6|7252.6|7240.4|7230.4|7262.9|7252.9|7225.9|7215.9|598
1658236200000|2022-07-19 13:10:00|7240.6|7230.6|7250.4|7240.4|7250.6|7240.6|7228.9|7218.9|459
1658236500000|2022-07-19 13:15:00|7249.6|7239.6|7247.4|7237.4|7264.9|7254.9|7238.4|7228.4|503
1658236800000|2022-07-19 13:20:00|7248.1|7238.1|7247.6|7237.6|7253.4|7243.4|7233.9|7223.9|463
1658237100000|2022-07-19 13:25:00|7247.4|7237.4|7246.1|7236.1|7262.4|7252.4|7237.4|7227.4|429
1658237400000|2022-07-19 13:30:00|7245.9|7235.9|7273.6|7263.6|7277.9|7267.9|7245.9|7235.9|557
1658237700000|2022-07-19 13:35:00|7272.6|7262.6|7261.6|7251.6|7276.9|7266.9|7257.9|7247.9|543
1658238000000|2022-07-19 13:40:00|7261.9|7251.9|7270.6|7260.6|7282.9|7272.9|7256.4|7246.4|601
1658238300000|2022-07-19 13:45:00|7270.9|7260.9|7257.6|7247.6|7274.4|7264.4|7247.9|7237.9|512
1658238600000|2022-07-19 13:50:00|7257.9|7247.9|7256.1|7246.1|7267.6|7257.6|7251.6|7241.6|427
1658238900000|2022-07-19 13:55:00|7255.9|7245.9|7244.1|7234.1|7261.4|7251.4|7240.4|7230.4|486
1658239200000|2022-07-19 14:00:00|7243.6|7233.6|7260.1|7250.1|7260.6|7250.6|7243.6|7233.6|462
1658239500000|2022-07-19 14:05:00|7259.9|7249.9|7263.9|7253.9|7265.6|7255.6|7249.4|7239.4|405
1658239800000|2022-07-19 14:10:00|7264.1|7254.1|7266.1|7256.1|7274.4|7264.4|7259.1|7249.1|507
1658240100000|2022-07-19 14:15:00|7265.6|7255.6|7275.4|7265.4|7286.8|7276.8|7251.6|7241.6|564
1658240400000|2022-07-19 14:20:00|7275.9|7265.9|7284.6|7274.6|7300.4|7290.4|7274.1|7264.1|564
1658240700000|2022-07-19 14:25:00|7284.4|7274.4|7296.6|7286.6|7298.4|7288.4|7281.1|7271.1|522
1658241000000|2022-07-19 14:30:00|7298.1|7288.1|7310.9|7300.9|7329.4|7319.4|7296.9|7286.9|575
1658241300000|2022-07-19 14:35:00|7311.4|7301.4|7312.4|7302.4|7320.6|7310.6|7300.1|7290.1|485
1658241600000|2022-07-19 14:40:00|7312.1|7302.1|7297.4|7287.4|7312.6|7302.6|7296.4|7286.4|445
1658241900000|2022-07-19 14:45:00|7297.1|7287.1|7300.6|7290.6|7309.6|7299.6|7291.4|7281.4|391
1658242200000|2022-07-19 14:50:00|7300.9|7290.9|7294.9|7284.9|7307.1|7297.1|7292.1|7282.1|458
1658242500000|2022-07-19 14:55:00|7295.1|7285.1|7316.4|7306.4|7316.4|7306.4|7286.9|7276.9|396
1658242800000|2022-07-19 15:00:00|7316.9|7306.9|7301.6|7291.6|7318.6|7308.6|7298.4|7288.4|365
1658243100000|2022-07-19 15:05:00|7302.4|7292.4|7302.6|7292.6|7306.9|7296.9|7295.4|7285.4|328
1658243400000|2022-07-19 15:10:00|7302.9|7292.9|7293.9|7283.9|7304.6|7294.6|7293.1|7283.1|298
1658243700000|2022-07-19 15:15:00|7293.6|7283.6|7294.1|7284.1|7299.1|7289.1|7291.4|7281.4|340
1658244000000|2022-07-19 15:20:00|7294.6|7284.6|7306.1|7296.1|7306.6|7296.6|7294.6|7284.6|277
1658244300000|2022-07-19 15:25:00|7306.4|7296.4|7307.6|7297.6|7310.9|7300.9|7301.1|7291.1|255
1658244600000|2022-07-19 15:30:00|7307.1|7297.1|7310.6|7300.6|7312.9|7302.9|7306.5|7296.5|261
1658244900000|2022-07-19 15:35:00|7310.4|7300.4|7298.9|7288.9|7313.1|7303.1|7295.9|7285.9|240
1658245200000|2022-07-19 15:40:00|7298.6|7288.6|7290.9|7280.9|7300.1|7290.1|7290.4|7280.4|240
1658245500000|2022-07-19 15:45:00|7290.6|7280.6|7286.9|7276.9|7290.6|7280.6|7279.1|7269.1|433
1658245800000|2022-07-19 15:50:00|7286.6|7276.6|7285.6|7275.6|7287.1|7277.1|7279.9|7269.9|252
1658246100000|2022-07-19 15:55:00|7285.4|7275.4|7304.1|7294.1|7306.4|7296.4|7281.6|7271.6|210
1658246400000|2022-07-19 16:00:00|7303.9|7293.9|7296.9|7286.9|7307.4|7297.4|7294.1|7284.1|310
1658246700000|2022-07-19 16:05:00|7296.6|7286.6|7292.4|7282.4|7299.9|7289.9|7291.4|7281.4|327
1658247000000|2022-07-19 16:10:00|7292.1|7282.1|7295.1|7285.1|7299.9|7289.9|7291.6|7281.6|202
1658247300000|2022-07-19 16:15:00|7294.9|7284.9|7303.4|7293.4|7304.4|7294.4|7292.1|7282.1|178
1658247600000|2022-07-19 16:20:00|7303.1|7293.1|7303.4|7293.4|7303.9|7293.9|7297.4|7287.4|150
1658247900000|2022-07-19 16:25:00|7303.1|7293.1|7307.1|7297.1|7308.1|7298.1|7298.4|7288.4|214
1658248200000|2022-07-19 16:30:00|7306.9|7296.9|7310.1|7300.1|7319.1|7309.1|7306.4|7296.4|293
1658248500000|2022-07-19 16:35:00|7309.4|7299.4|7315.1|7305.1|7316.9|7306.9|7308.1|7298.1|219
1658248800000|2022-07-19 16:40:00|7314.9|7304.9|7304.1|7294.1|7315.9|7305.9|7303.6|7293.6|205
1658249100000|2022-07-19 16:45:00|7303.9|7293.9|7310.9|7300.9|7313.9|7303.9|7303.6|7293.6|206
1658249400000|2022-07-19 16:50:00|7310.4|7300.4|7309.4|7299.4|7315.6|7305.6|7306.4|7296.4|207
1658249700000|2022-07-19 16:55:00|7309.6|7299.6|7303.9|7293.9|7315.6|7305.6|7299.5|7289.5|283
1658275200000|2022-07-20 00:00:00|7322.5|7302.5|7324.4|7304.4|7328.4|7313.6|7321.3|7302.4|73
1658275500000|2022-07-20 00:05:00|7324.1|7304.1|7318.9|7308.9|7325.6|7310.9|7318|7303.6|118
1658275800000|2022-07-20 00:10:00|7318.5|7308.5|7321.9|7311.9|7322.8|7312.8|7318.3|7308.3|121
1658276100000|2022-07-20 00:15:00|7321.8|7311.8|7327|7317|7327.9|7317.8|7321.1|7307.8|158
1658276400000|2022-07-20 00:20:00|7326.8|7316.8|7329.9|7319.9|7334|7324|7325|7315|150
1658276700000|2022-07-20 00:25:00|7329|7319|7330|7320|7335.9|7325.9|7328.6|7318.6|160
1658277000000|2022-07-20 00:30:00|7330.3|7320.3|7328.5|7318.5|7332.8|7322.8|7327.8|7317.8|137
1658277300000|2022-07-20 00:35:00|7328.8|7318.8|7328.8|7318.8|7331.8|7321.8|7328.3|7318.3|76
1658277600000|2022-07-20 00:40:00|7328.5|7318.5|7334.3|7324.3|7336.5|7326.5|7327.5|7317.5|112
1658277900000|2022-07-20 00:45:00|7334|7324|7337.3|7327.3|7337.3|7327.3|7330.8|7320.8|88
1658278200000|2022-07-20 00:50:00|7337|7327|7341.3|7331.3|7344|7334|7336.5|7326.5|167
1658278500000|2022-07-20 00:55:00|7341.8|7331.8|7348.4|7338.4|7348.4|7338.4|7336.3|7326.3|159
1658278800000|2022-07-20 01:00:00|7348.1|7338.1|7350.8|7340.8|7370.3|7355.4|7346.8|7336.8|541
1658279100000|2022-07-20 01:05:00|7350.9|7340.9|7334.3|7324.3|7354.4|7344.4|7329.5|7319.5|332
1658279400000|2022-07-20 01:10:00|7334.5|7324.5|7326.8|7316.8|7338.8|7328.8|7317|7307|325
1658279700000|2022-07-20 01:15:00|7327|7317|7329.3|7319.3|7336|7326|7321.3|7311.3|322
1658280000000|2022-07-20 01:20:00|7329|7319|7331.5|7321.5|7334.3|7324.3|7325.3|7315.3|254
1658280300000|2022-07-20 01:25:00|7330.8|7320.8|7341.8|7331.8|7348|7338|7330.8|7320.8|236
1658280600000|2022-07-20 01:30:00|7341.5|7331.5|7336.8|7326.8|7344.8|7334.8|7329|7319|312
1658280900000|2022-07-20 01:35:00|7338|7328|7327.5|7317.5|7339.3|7329.3|7327.5|7316.8|234
1658281200000|2022-07-20 01:40:00|7327|7317|7328.3|7318.3|7335.4|7322.8|7326.5|7315|242
1658281500000|2022-07-20 01:45:00|7328|7318|7324.3|7314.3|7330.3|7320.3|7323.3|7313.3|180
1658281800000|2022-07-20 01:50:00|7324|7314|7334.8|7324.8|7343.3|7328.8|7318.5|7308.5|314
1658282100000|2022-07-20 01:55:00|7335.3|7325.3|7327.8|7317.8|7341.8|7331.8|7325.8|7315.8|247
1658282400000|2022-07-20 02:00:00|7327.3|7317.3|7335|7325|7343|7333|7324|7314|331
1658282700000|2022-07-20 02:05:00|7335.3|7325.3|7342.5|7332.5|7344.8|7334.8|7331|7321|249
1658283000000|2022-07-20 02:10:00|7342.8|7332.8|7345|7335|7352.3|7342.3|7342|7332|300
1658283300000|2022-07-20 02:15:00|7344|7334|7349.5|7339.5|7360.8|7345.8|7344|7334|123
1658283600000|2022-07-20 02:20:00|7349|7339|7354.5|7344.5|7355.5|7345.5|7346.5|7336.5|98
1658283900000|2022-07-20 02:25:00|7354.8|7344.8|7349.8|7339.8|7357.3|7347.3|7349.3|7339.3|98
1658284200000|2022-07-20 02:30:00|7349.3|7339.3|7352.8|7342.8|7353.5|7343.5|7339.8|7329.8|280
1658284500000|2022-07-20 02:35:00|7353.3|7343.3|7391.3|7381.3|7392.5|7382.5|7352.8|7342.8|396
1658284800000|2022-07-20 02:40:00|7391|7381|7425.8|7415.8|7426|7416|7386|7376|466
1658285100000|2022-07-20 02:45:00|7425.5|7415.5|7397.5|7387.5|7428.3|7418.3|7393.8|7383.8|451
1658285400000|2022-07-20 02:50:00|7398|7388|7421.8|7411.8|7427.1|7416.8|7396.5|7386.5|395
1658285700000|2022-07-20 02:55:00|7422.3|7412.3|7439.5|7429.5|7444.3|7434.3|7415.3|7405.3|369
1658286000000|2022-07-20 03:00:00|7439.3|7429.3|7431.3|7421.3|7439.8|7429.8|7426.8|7416.8|328
1658286300000|2022-07-20 03:05:00|7431|7421|7434.8|7424.8|7435.3|7425.3|7419|7409|320
1658286600000|2022-07-20 03:10:00|7436.3|7426.3|7439.8|7429.8|7443.8|7433.8|7433|7423|291
1658286900000|2022-07-20 03:15:00|7439.3|7429.3|7438.5|7428.5|7453.8|7443.8|7436|7426|348
1658287200000|2022-07-20 03:20:00|7438.8|7428.8|7444.8|7434.8|7453.3|7443.3|7438.8|7428.4|311
1658287500000|2022-07-20 03:25:00|7445|7435|7455|7445|7466.3|7456.3|7443.5|7433.5|410
1658287800000|2022-07-20 03:30:00|7454.8|7444.8|7466.3|7456.3|7466.8|7456.8|7446|7436|201
1658288100000|2022-07-20 03:35:00|7466|7456|7458.3|7448.3|7474|7464|7458|7448|168
1658288400000|2022-07-20 03:40:00|7457.8|7447.8|7457|7447|7461|7451|7454.3|7444.3|79
1658288700000|2022-07-20 03:45:00|7456.5|7446.5|7445.5|7435.5|7471|7456.8|7441.5|7431.5|178
1658289000000|2022-07-20 03:50:00|7445.8|7435.8|7433.5|7423.5|7447.3|7435.8|7431.8|7421.8|143
1658289300000|2022-07-20 03:55:00|7432.8|7422.8|7428|7418|7437.5|7427.5|7428|7418|120
1658289600000|2022-07-20 04:00:00|7428.3|7418.3|7432.3|7422.3|7436.3|7423|7428.3|7414.4|88
1658289900000|2022-07-20 04:05:00|7432.5|7422.5|7435|7425|7437.8|7427.8|7431.5|7421.5|86
1658290200000|2022-07-20 04:10:00|7435.3|7425.3|7442.3|7432.3|7443.3|7433.3|7432.5|7422.5|93
1658290500000|2022-07-20 04:15:00|7442.5|7432.5|7445.5|7435.5|7446.3|7436.3|7441|7431|74
1658290800000|2022-07-20 04:20:00|7445.8|7435.8|7450.8|7440.8|7459.8|7449.8|7445.8|7435.8|58
1658291100000|2022-07-20 04:25:00|7450.5|7440.5|7458|7448|7458.8|7448.8|7448|7433.3|61
1658291400000|2022-07-20 04:30:00|7457.8|7447.8|7447.5|7437.5|7457.8|7447.8|7445.5|7431.1|76
1658291700000|2022-07-20 04:35:00|7447|7437|7452.8|7442.8|7455.5|7445.5|7444.3|7434.3|57
1658292000000|2022-07-20 04:40:00|7453|7443|7456.5|7446.5|7463|7453|7453|7443|68
1658292300000|2022-07-20 04:45:00|7457.3|7447.3|7466.3|7456.3|7471.3|7461.3|7457.3|7447.3|110
1658292600000|2022-07-20 04:50:00|7466.5|7456.5|7462.3|7452.3|7471.1|7458.3|7460|7447.9|177
1658292900000|2022-07-20 04:55:00|7462|7452|7452.8|7442.8|7464|7454|7447.5|7437.5|131
1658293200000|2022-07-20 05:00:00|7452|7442|7447.5|7437.5|7452|7442|7442|7430.4|174
1658293500000|2022-07-20 05:05:00|7447.3|7437.3|7445.3|7435.3|7450.8|7440.8|7445.3|7435.3|137
1658293800000|2022-07-20 05:10:00|7445.8|7435.8|7434.5|7424.5|7445.8|7435.8|7431.5|7421.5|191
1658294100000|2022-07-20 05:15:00|7434.3|7424.3|7428.3|7418.3|7434.3|7424.3|7426.3|7416.3|161
1658294400000|2022-07-20 05:20:00|7428|7418|7428.8|7418.8|7431.5|7421.5|7422.3|7412.3|135
1658294700000|2022-07-20 05:25:00|7428.5|7418.5|7438.5|7428.5|7439|7429|7428.5|7418.5|168
1658295000000|2022-07-20 05:30:00|7438.3|7428.3|7410.5|7400.5|7438.5|7428.5|7406|7396|486
1658295300000|2022-07-20 05:35:00|7409.8|7399.8|7396|7386|7413|7403|7393.8|7383.8|421
1658295600000|2022-07-20 05:40:00|7395.8|7385.8|7397.3|7387.3|7407.5|7397.5|7391.5|7381.5|404
1658295900000|2022-07-20 05:45:00|7397.5|7387.5|7380.5|7370.5|7400|7390|7376.3|7366.3|294
1658296200000|2022-07-20 05:50:00|7380.8|7370.8|7386|7376|7397.8|7387.8|7380.5|7370.5|371
1658296500000|2022-07-20 05:55:00|7386.8|7376.8|7374.8|7364.8|7388.8|7378.8|7373.8|7360.5|274
1658296800000|2022-07-20 06:00:00|7375.5|7365.5|7373|7363|7379|7369|7368.5|7358.5|333
1658297100000|2022-07-20 06:05:00|7373.3|7363.3|7362.8|7352.8|7374|7364|7357|7347|291
1658297400000|2022-07-20 06:10:00|7362.5|7352.5|7365.8|7355.8|7371.8|7361.8|7361|7349.4|281
1658297700000|2022-07-20 06:15:00|7365.5|7355.5|7378|7368|7385.3|7375.3|7362.8|7352.8|296
1658298000000|2022-07-20 06:20:00|7377.8|7367.8|7369.5|7359.5|7383.8|7373.8|7368.3|7358.3|265
1658298300000|2022-07-20 06:25:00|7369.3|7359.3|7368.8|7358.8|7372.5|7362.5|7359.3|7349.3|276
1658298600000|2022-07-20 06:30:00|7368.5|7358.5|7363|7353|7370.8|7360.8|7361|7351|250
1658298900000|2022-07-20 06:35:00|7364|7354|7367.8|7357.8|7368|7358|7352.8|7342.8|289
1658299200000|2022-07-20 06:40:00|7367|7357|7366.5|7356.5|7377.5|7363.3|7362|7352|272
1658299500000|2022-07-20 06:45:00|7366.3|7356.3|7377.3|7367.3|7378|7368|7363.5|7353.5|339
1658299800000|2022-07-20 06:50:00|7377.5|7367.5|7395.8|7385.8|7397.5|7387.5|7375|7365|295
1658300100000|2022-07-20 06:55:00|7395.3|7385.3|7404.9|7394.9|7406.1|7396.1|7390.6|7380.6|339
1658300400000|2022-07-20 07:00:00|7403.4|7393.4|7408.9|7398.9|7421.3|7411.3|7401.4|7391.4|380
1658300700000|2022-07-20 07:05:00|7408.6|7398.6|7406.9|7396.9|7414.1|7404.1|7395.1|7385.1|273
1658301000000|2022-07-20 07:10:00|7406.6|7396.6|7421.6|7411.6|7422.1|7412.1|7406.1|7396.1|192
1658301300000|2022-07-20 07:15:00|7421.9|7411.9|7418.4|7408.4|7442.4|7432.4|7418.4|7408.4|266
1658301600000|2022-07-20 07:20:00|7417.6|7407.6|7446.9|7436.9|7449.6|7439.6|7409.4|7399.4|247
1658301900000|2022-07-20 07:25:00|7446.4|7436.4|7413.4|7403.4|7448.9|7438.9|7412.4|7402.4|246
1658302200000|2022-07-20 07:30:00|7413.1|7403.1|7402.1|7392.1|7418.1|7408.1|7397.1|7387.1|281
1658302500000|2022-07-20 07:35:00|7402.4|7392.4|7387.1|7377.1|7403.1|7393.1|7387.1|7377.1|176
1658302800000|2022-07-20 07:40:00|7387.4|7377.4|7386.9|7376.9|7396.6|7386.6|7386.4|7376.4|172
1658303100000|2022-07-20 07:45:00|7386.6|7376.6|7390.6|7380.6|7395.1|7385.1|7386.6|7376.6|257
1658303400000|2022-07-20 07:50:00|7390.4|7380.4|7392.6|7382.6|7397.6|7387.6|7386.6|7376.6|210
1658303700000|2022-07-20 07:55:00|7392.9|7382.9|7383.6|7373.6|7394.6|7384.6|7383.6|7373.6|216
1658304000000|2022-07-20 08:00:00|7382.6|7372.6|7419.6|7409.6|7419.6|7409.6|7381.6|7371.6|294
1658304300000|2022-07-20 08:05:00|7420.6|7410.6|7415.4|7405.4|7427.4|7417.4|7413.1|7403.1|171
1658304600000|2022-07-20 08:10:00|7414.6|7404.6|7410.6|7400.6|7417.6|7407.6|7406.9|7396.9|194
1658304900000|2022-07-20 08:15:00|7410.9|7400.9|7420.4|7410.4|7422.6|7412.6|7406.9|7396.9|183
1658305200000|2022-07-20 08:20:00|7420.1|7410.1|7413.9|7403.9|7420.1|7410.1|7407.6|7397.6|170
1658305500000|2022-07-20 08:25:00|7413.6|7403.6|7407.6|7397.6|7423.4|7413.4|7405.4|7395.4|198
1658305800000|2022-07-20 08:30:00|7407.1|7397.1|7420.9|7410.9|7420.9|7410.9|7402.1|7392.1|167
1658306100000|2022-07-20 08:35:00|7421.6|7411.6|7420.6|7410.6|7426.4|7416.4|7418.1|7408.1|162
1658306400000|2022-07-20 08:40:00|7420.9|7410.9|7422.9|7412.9|7425.9|7415.9|7419.6|7409.6|139
1658306700000|2022-07-20 08:45:00|7423.8|7413.8|7423.1|7413.1|7429.1|7419.1|7418.9|7408.9|203
1658307000000|2022-07-20 08:50:00|7422.9|7412.9|7423.4|7413.4|7425.4|7415.4|7418.6|7408.6|134
1658307300000|2022-07-20 08:55:00|7424.1|7414.1|7422.9|7412.9|7426.4|7416.4|7416.4|7406.4|155
1658307600000|2022-07-20 09:00:00|7422.6|7412.6|7437.1|7427.1|7439.1|7429.1|7420.9|7410.9|199
1658307900000|2022-07-20 09:05:00|7436.9|7426.9|7435.6|7425.6|7441.6|7431.6|7435.4|7425.4|133
1658308200000|2022-07-20 09:10:00|7435.9|7425.9|7439.9|7429.9|7441.4|7431.4|7435.1|7425.1|97
1658308500000|2022-07-20 09:15:00|7440.1|7430.1|7446.1|7436.1|7449.4|7439.4|7439.9|7429.9|159
1658308800000|2022-07-20 09:20:00|7445.9|7435.9|7455.4|7445.4|7457.9|7447.9|7438.4|7428.4|179
1658309100000|2022-07-20 09:25:00|7455.1|7445.1|7436.4|7426.4|7458.3|7448.3|7434.6|7424.6|160
1658309400000|2022-07-20 09:30:00|7436.1|7426.1|7458.4|7448.4|7458.4|7448.4|7432.6|7422.6|184
1658309700000|2022-07-20 09:35:00|7458.1|7448.1|7473.1|7463.1|7473.6|7463.6|7455.9|7445.9|195
1658310000000|2022-07-20 09:40:00|7472.9|7462.9|7460.9|7450.9|7474.6|7464.6|7460.4|7450.4|193
1658310300000|2022-07-20 09:45:00|7461.1|7451.1|7468.9|7458.9|7470.9|7460.9|7460.9|7450.9|175
1658310600000|2022-07-20 09:50:00|7469.1|7459.1|7470.6|7460.6|7472.9|7462.9|7463.6|7453.6|170
1658310900000|2022-07-20 09:55:00|7470.9|7460.9|7473.9|7463.9|7478.1|7468.1|7470.9|7460.9|171
1658311200000|2022-07-20 10:00:00|7474.1|7464.1|7459.4|7449.4|7474.1|7464.1|7456.1|7446.1|272
1658311500000|2022-07-20 10:05:00|7459.1|7449.1|7452.1|7442.1|7460.6|7450.6|7451.4|7441.4|227
1658311800000|2022-07-20 10:10:00|7452.4|7442.4|7443.4|7433.4|7452.4|7442.4|7438.4|7428.4|215
1658312100000|2022-07-20 10:15:00|7443.6|7433.6|7445.9|7435.9|7447.4|7437.4|7442.4|7432.4|122
1658312400000|2022-07-20 10:20:00|7446.1|7436.1|7464.4|7454.4|7468.6|7458.6|7445.6|7435.6|230
1658312700000|2022-07-20 10:25:00|7464.6|7454.6|7468.6|7458.6|7472.4|7462.4|7462.1|7452.1|204
1658313000000|2022-07-20 10:30:00|7468.4|7458.4|7435.1|7425.1|7473.6|7463.6|7435.1|7425.1|318
1658313300000|2022-07-20 10:35:00|7434.6|7424.6|7411.8|7401.8|7434.6|7424.6|7397.3|7387.3|350
1658313600000|2022-07-20 10:40:00|7411.5|7401.5|7417.6|7407.6|7423.4|7413.4|7411.1|7401.1|254
1658313900000|2022-07-20 10:45:00|7417.9|7407.9|7426.9|7416.9|7431.1|7421.1|7417.6|7407.6|282
1658314200000|2022-07-20 10:50:00|7426.6|7416.6|7427.1|7417.1|7432.1|7422.1|7425.4|7415.4|254
1658314500000|2022-07-20 10:55:00|7426.9|7416.9|7425.6|7415.6|7434.1|7424.1|7425.4|7415.4|227
1658314800000|2022-07-20 11:00:00|7425.9|7415.9|7428.9|7418.9|7437.1|7427.1|7425.4|7415.4|206
1658315100000|2022-07-20 11:05:00|7428.6|7418.6|7432.6|7422.6|7439.1|7429.1|7426.1|7416.1|248
1658315400000|2022-07-20 11:10:00|7433.6|7423.6|7422.1|7412.1|7434.4|7424.4|7419.1|7409.1|205
1658315700000|2022-07-20 11:15:00|7421.9|7411.9|7426.6|7416.6|7426.6|7416.6|7415.9|7405.9|197
1658316000000|2022-07-20 11:20:00|7426.4|7416.4|7421.9|7411.9|7428.6|7418.6|7417.9|7407.9|151
1658316300000|2022-07-20 11:25:00|7421.6|7411.6|7421.9|7411.9|7425.6|7415.6|7415.4|7405.4|196
1658316600000|2022-07-20 11:30:00|7422.1|7412.1|7411.1|7401.1|7424.6|7414.6|7408.4|7398.4|217
1658316900000|2022-07-20 11:35:00|7410.9|7400.9|7406.1|7396.1|7418.9|7408.9|7405.6|7395.6|249
1658317200000|2022-07-20 11:40:00|7406.4|7396.4|7404.9|7394.9|7409.9|7399.9|7398.4|7388.4|193
1658317500000|2022-07-20 11:45:00|7405.1|7395.1|7413.9|7403.9|7416.9|7406.9|7405.1|7395.1|134
1658317800000|2022-07-20 11:50:00|7414.1|7404.1|7421.4|7411.4|7423.4|7413.4|7413.9|7403.9|121
1658318100000|2022-07-20 11:55:00|7421.6|7411.6|7428.9|7418.9|7432.6|7422.6|7421.6|7411.6|190
1658318400000|2022-07-20 12:00:00|7428.6|7418.6|7425.4|7415.4|7435.1|7425.1|7425.4|7415.4|216
1658318700000|2022-07-20 12:05:00|7425.1|7415.1|7430.4|7420.4|7438.1|7428.1|7425.1|7415.1|234
1658319000000|2022-07-20 12:10:00|7430.6|7420.6|7422.9|7412.9|7430.6|7420.6|7420.6|7410.6|261
1658319300000|2022-07-20 12:15:00|7422.1|7412.1|7407.9|7397.9|7425.1|7415.1|7407.1|7397.1|225
1658319600000|2022-07-20 12:20:00|7407.6|7397.6|7410.4|7400.4|7413.6|7403.6|7402.1|7392.1|352
1658319900000|2022-07-20 12:25:00|7410.6|7400.6|7406.1|7396.1|7417.4|7407.4|7406.1|7396.1|425
1658320200000|2022-07-20 12:30:00|7405.9|7395.9|7413.9|7403.9|7417.9|7407.9|7402.1|7392.1|330
1658320500000|2022-07-20 12:35:00|7414.1|7404.1|7391.1|7381.1|7416.1|7406.1|7387.9|7377.9|269
1658320800000|2022-07-20 12:40:00|7390.9|7380.9|7402.6|7392.6|7404.6|7394.6|7388.9|7378.9|323
1658321100000|2022-07-20 12:45:00|7402.1|7392.1|7400.1|7390.1|7407.1|7397.1|7399.4|7389.4|292
1658321400000|2022-07-20 12:50:00|7399.9|7389.9|7409.6|7399.6|7421.9|7411.9|7399.6|7389.6|464
1658321700000|2022-07-20 12:55:00|7410.4|7400.4|7412.4|7402.4|7420.9|7410.9|7400.9|7390.9|295
1658322000000|2022-07-20 13:00:00|7412.1|7402.1|7428|7418|7434|7424|7389.6|7379.6|702
1658322300000|2022-07-20 13:05:00|7428.1|7418.1|7436.4|7426.4|7450.9|7440.9|7425.6|7415.6|577
1658322600000|2022-07-20 13:10:00|7435.4|7425.4|7426.6|7416.6|7443.6|7433.6|7420.6|7410.6|529
1658322900000|2022-07-20 13:15:00|7426.4|7416.4|7441.1|7431.1|7445.9|7435.9|7422.6|7412.6|510
1658323200000|2022-07-20 13:20:00|7441.4|7431.4|7437.9|7427.9|7448.4|7438.4|7436.1|7426.1|463
1658323500000|2022-07-20 13:25:00|7438.4|7428.4|7446.9|7436.9|7448.1|7438.1|7430.1|7420.1|482
1658323800000|2022-07-20 13:30:00|7447.1|7437.1|7421.1|7411.1|7449.1|7439.1|7415.9|7405.9|550
1658324100000|2022-07-20 13:35:00|7421.4|7411.4|7418.1|7408.1|7425.9|7415.9|7410.1|7400.1|536
1658324400000|2022-07-20 13:40:00|7417.9|7407.9|7401.1|7391.1|7418.6|7408.6|7399.4|7389.4|553
1658324700000|2022-07-20 13:45:00|7401.4|7391.4|7397.9|7387.9|7406.9|7396.9|7382.1|7372.1|571
1658325000000|2022-07-20 13:50:00|7397.6|7387.6|7399.4|7389.4|7402.4|7392.4|7389.6|7379.6|485
1658325300000|2022-07-20 13:55:00|7399.6|7389.6|7401.1|7391.1|7405.6|7395.6|7394.1|7384.1|493
1658325600000|2022-07-20 14:00:00|7400.9|7390.9|7391.5|7381.5|7408.9|7398.9|7378.4|7368.4|616
1658325900000|2022-07-20 14:05:00|7391.4|7381.4|7388.4|7378.4|7393.6|7383.6|7378.1|7368.1|536
1658326200000|2022-07-20 14:10:00|7387.9|7377.9|7393.4|7383.4|7393.6|7383.6|7373.6|7363.6|463
1658326500000|2022-07-20 14:15:00|7393.6|7383.6|7393.4|7383.4|7396.1|7386.1|7386.1|7376.1|407
1658326800000|2022-07-20 14:20:00|7393.1|7383.1|7382.1|7372.1|7398.6|7388.6|7376.9|7366.9|358
1658327100000|2022-07-20 14:25:00|7382.4|7372.4|7381.9|7371.9|7385.1|7375.1|7377.1|7367.1|314
1658327400000|2022-07-20 14:30:00|7381.4|7371.4|7387.1|7377.1|7390.6|7380.6|7372.9|7362.9|454
1658327700000|2022-07-20 14:35:00|7387.6|7377.6|7381.9|7371.9|7391.4|7381.4|7380.9|7370.9|302
1658328000000|2022-07-20 14:40:00|7381.4|7371.4|7386.9|7376.9|7388.4|7378.4|7373.6|7363.6|325
1658328300000|2022-07-20 14:45:00|7385.9|7375.9|7394.6|7384.6|7399.9|7389.9|7384.6|7374.6|347
1658328600000|2022-07-20 14:50:00|7395.1|7385.1|7426.6|7416.6|7427.6|7417.6|7394.1|7384.1|444
1658328900000|2022-07-20 14:55:00|7427.4|7417.4|7409.4|7399.4|7428.4|7418.4|7403.1|7393.1|490
1658329200000|2022-07-20 15:00:00|7408.9|7398.9|7400.6|7390.6|7412.6|7402.6|7392.9|7382.9|434
1658329500000|2022-07-20 15:05:00|7400.9|7390.9|7398.6|7388.6|7403.6|7393.6|7394.1|7384.1|364
1658329800000|2022-07-20 15:10:00|7398.9|7388.9|7389.6|7379.6|7402.1|7392.1|7389.6|7379.6|338
1658330100000|2022-07-20 15:15:00|7389.4|7379.4|7388.6|7378.6|7389.9|7379.9|7380.4|7370.4|308
1658330400000|2022-07-20 15:20:00|7388.9|7378.9|7384.1|7374.1|7394.9|7384.9|7383.1|7373.1|298
1658330700000|2022-07-20 15:25:00|7383.9|7373.9|7388.1|7378.1|7389.1|7379.1|7380.9|7370.9|229
1658331000000|2022-07-20 15:30:00|7388.9|7378.9|7381.6|7371.6|7391.6|7381.6|7380.1|7370.1|328
1658331300000|2022-07-20 15:35:00|7381.4|7371.4|7381.6|7371.6|7382.6|7372.6|7372.6|7362.6|310
1658331600000|2022-07-20 15:40:00|7381.4|7371.4|7386.6|7376.6|7386.6|7376.6|7375.6|7365.6|290
1658331900000|2022-07-20 15:45:00|7386.4|7376.4|7381.4|7371.4|7388.1|7378.1|7378.1|7368.1|216
1658332200000|2022-07-20 15:50:00|7381.1|7371.1|7388.9|7378.9|7393.4|7383.4|7380.1|7370.1|288
1658332500000|2022-07-20 15:55:00|7388.6|7378.6|7388.4|7378.4|7391.9|7381.9|7382.9|7372.9|196
1658332800000|2022-07-20 16:00:00|7388.6|7378.6|7387.4|7377.4|7389.6|7379.6|7383.4|7373.4|207
1658333100000|2022-07-20 16:05:00|7387.9|7377.9|7386.6|7376.6|7388.9|7378.9|7383.1|7373.1|230
1658333400000|2022-07-20 16:10:00|7386.9|7376.9|7387.9|7377.9|7389.4|7379.4|7386.6|7376.6|149
1658333700000|2022-07-20 16:15:00|7388.1|7378.1|7390.9|7380.9|7392.1|7382.1|7385.1|7375.1|225
1658334000000|2022-07-20 16:20:00|7391.4|7381.4|7389.4|7379.4|7392.1|7382.1|7386.1|7376.1|227
1658334300000|2022-07-20 16:25:00|7389.6|7379.6|7394.4|7384.4|7396.4|7386.4|7388.9|7378.9|265
1658334600000|2022-07-20 16:30:00|7394.6|7384.6|7391.6|7381.6|7397.1|7387.1|7386.6|7376.6|225
1658334900000|2022-07-20 16:35:00|7391.9|7381.9|7393.4|7383.4|7400.4|7390.4|7391.6|7381.6|281
1658335200000|2022-07-20 16:40:00|7393.1|7383.1|7386.6|7376.6|7397.6|7387.6|7383.9|7373.9|314
1658335500000|2022-07-20 16:45:00|7386.9|7376.9|7366.4|7356.4|7386.9|7376.9|7366.4|7356.4|338
1658335800000|2022-07-20 16:50:00|7366.6|7356.6|7364.9|7354.9|7370.1|7360.1|7363.6|7353.6|357
1658336100000|2022-07-20 16:55:00|7365.4|7355.4|7375.6|7365.6|7377.1|7367.1|7356.4|7346.4|406
1658361600000|2022-07-21 00:00:00|7352.3|7332.3|7349.3|7339.3|7358.4|7339.8|7348.9|7328.9|47
1658361900000|2022-07-21 00:05:00|7349.9|7339.9|7347.8|7337.8|7351|7341|7347.5|7337.5|18
1658362200000|2022-07-21 00:10:00|7348|7338|7353.8|7343.8|7359.6|7345.1|7347.8|7335.9|54
1658362500000|2022-07-21 00:15:00|7354.3|7344.3|7348.5|7338.5|7355.5|7345.5|7347|7337|53
1658362800000|2022-07-21 00:20:00|7349.1|7339.1|7356|7346|7356.3|7346.3|7348.8|7338.8|35
1658363100000|2022-07-21 00:25:00|7355.5|7345.5|7355.5|7345.5|7355.5|7345.5|7355.5|7345.5|1
1658363400000|2022-07-21 00:30:00|7355.3|7345.3|7355.5|7345.5|7355.5|7345.5|7355|7345|3
1658363700000|2022-07-21 00:35:00|7355.8|7345.8|7356.3|7346.3|7356.5|7346.5|7355.8|7345.8|6
1658364000000|2022-07-21 00:40:00|7359.8|7339.8|7353.5|7343.5|7359.8|7344.9|7351.3|7337|16
1658364300000|2022-07-21 00:45:00|7353.8|7343.8|7356|7346|7357|7347|7353.8|7343.8|11
1658364600000|2022-07-21 00:50:00|7355.8|7345.8|7353.3|7343.3|7355.8|7345.8|7350.3|7340.3|31
1658364900000|2022-07-21 00:55:00|7354.3|7344.3|7363.3|7353.3|7372.8|7357.3|7354.3|7344.3|81
1658365200000|2022-07-21 01:00:00|7363|7353|7344.8|7334.8|7367.5|7357.5|7344.8|7334.8|198
1658365500000|2022-07-21 01:05:00|7345|7335|7335.8|7325.8|7345|7335|7325.9|7310.9|268
1658365800000|2022-07-21 01:10:00|7335.3|7325.3|7324.8|7314.8|7339|7325.8|7312.3|7299.5|232
1658366100000|2022-07-21 01:15:00|7325|7315|7326.8|7316.8|7333|7323|7318.1|7302.6|165
1658366400000|2022-07-21 01:20:00|7327.3|7317.3|7313.3|7303.3|7330.5|7320|7312.8|7302.8|121
1658366700000|2022-07-21 01:25:00|7313|7303|7289.3|7279.3|7313|7303|7283.5|7270.1|259
1658367000000|2022-07-21 01:30:00|7290.3|7280.3|7307|7297|7316.8|7302.9|7288.8|7278.8|223
1658367300000|2022-07-21 01:35:00|7306.5|7296.5|7305|7295|7310.5|7300.5|7299.3|7287.6|203
1658367600000|2022-07-21 01:40:00|7304.8|7294.8|7331.8|7321.8|7340.6|7326.5|7304.6|7294.6|264
1658367900000|2022-07-21 01:45:00|7332|7322|7299.3|7289.3|7333.3|7323.3|7293.9|7281.9|277
1658368200000|2022-07-21 01:50:00|7298.8|7288.8|7294.3|7284.3|7307.6|7293.5|7286|7276|274
1658368500000|2022-07-21 01:55:00|7294.5|7284.5|7302|7292|7308.1|7293.3|7286.8|7276.8|204
1658368800000|2022-07-21 02:00:00|7301.5|7291.5|7289.3|7279.3|7306.8|7292|7281|7271|214
1658369100000|2022-07-21 02:05:00|7289|7279|7280.1|7270.1|7296.3|7286.3|7280.1|7265|168
1658369400000|2022-07-21 02:10:00|7280|7270|7293.3|7283.3|7293.3|7283.3|7280|7270|157
1658369700000|2022-07-21 02:15:00|7293|7283|7289.5|7279.5|7295.8|7285.8|7289.3|7275.3|60
1658370000000|2022-07-21 02:20:00|7289.3|7279.3|7286|7276|7290.8|7280.8|7286|7276|71
1658370300000|2022-07-21 02:25:00|7286.3|7276.3|7286.3|7276.3|7288|7278|7285.3|7275.3|36
1658370600000|2022-07-21 02:30:00|7286.5|7276.5|7297.8|7287.8|7302|7291.3|7284.3|7273.1|156
1658370900000|2022-07-21 02:35:00|7297.5|7287.5|7297.5|7287.5|7302|7289.8|7291.5|7277.6|128
1658371200000|2022-07-21 02:40:00|7297.8|7287.8|7283.3|7273.3|7298|7287.8|7281.5|7271|115
1658371500000|2022-07-21 02:45:00|7283|7273|7274|7264|7287.3|7275.3|7268.5|7258.5|183
1658371800000|2022-07-21 02:50:00|7275.8|7265.8|7283.5|7273.5|7287.1|7273.8|7275.8|7265.8|133
1658372100000|2022-07-21 02:55:00|7283.8|7273.8|7297.3|7287.3|7297.3|7287.3|7283.8|7273|114
1658372400000|2022-07-21 03:00:00|7297|7287|7288.5|7268.5|7297|7287|7284|7266.3|185
1658372700000|2022-07-21 03:05:00|7290|7270|7290.5|7280.5|7294.8|7282.4|7282|7267.1|163
1658373000000|2022-07-21 03:10:00|7290.8|7280.8|7288.6|7278.6|7296.6|7286.6|7288.6|7278.6|113
1658373300000|2022-07-21 03:15:00|7288.8|7278.8|7286.1|7276.1|7295|7285|7282.9|7272.9|181
1658373600000|2022-07-21 03:20:00|7285.9|7275.9|7285.9|7275.9|7292.8|7279.5|7278|7268|135
1658373900000|2022-07-21 03:25:00|7285.6|7275.6|7285.5|7275.5|7296.9|7286.3|7284.5|7271.5|104
1658374200000|2022-07-21 03:30:00|7284.3|7274.3|7281.8|7271.8|7285.8|7275.8|7281.8|7271.8|48
1658374500000|2022-07-21 03:35:00|7281.5|7271.5|7278.8|7268.8|7281.5|7271.5|7278|7268|23
1658374800000|2022-07-21 03:40:00|7278.5|7268.5|7279.8|7269.8|7280.5|7270.5|7278.5|7268.5|15
1658375100000|2022-07-21 03:45:00|7285.5|7265.5|7279|7269|7285.5|7269|7279|7264.8|3
1658375400000|2022-07-21 03:50:00|7278|7268|7280.5|7270.5|7281|7271|7278|7268|27
1658375700000|2022-07-21 03:55:00|7279.8|7269.8|7280.8|7270.8|7281.5|7271.5|7279|7269|31
1658376000000|2022-07-21 04:00:00|7280.5|7270.5|7280.5|7270.5|7281|7271|7280.5|7270.5|13
1658376300000|2022-07-21 04:05:00|7280.3|7270.3|7280.8|7270.8|7282|7272|7280.3|7270.3|9
1658376600000|2022-07-21 04:10:00|7280.5|7270.5|7281.8|7271.8|7281.8|7271.8|7279.3|7269.3|10
1658376900000|2022-07-21 04:15:00|7282|7272|7289.3|7279.3|7294.8|7280.5|7282|7269|39
1658377200000|2022-07-21 04:20:00|7289|7279|7293.3|7283.3|7294.5|7284.5|7286.3|7276.3|55
1658377500000|2022-07-21 04:25:00|7293.8|7283.8|7292.3|7282.3|7301.6|7286.9|7290.3|7278|57
1658377800000|2022-07-21 04:30:00|7292.5|7282.5|7295|7285|7300.8|7290.8|7292.5|7282.5|49
1658378100000|2022-07-21 04:35:00|7293.8|7283.8|7296.8|7286.8|7299.1|7287.5|7289.8|7277.3|66
1658378400000|2022-07-21 04:40:00|7297.3|7287.3|7297.5|7287.5|7299.5|7289.5|7296.8|7286.8|29
1658378700000|2022-07-21 04:45:00|7297.3|7287.3|7301|7291|7301|7291|7296.5|7286.5|18
1658379000000|2022-07-21 04:50:00|7301.5|7291.5|7302.8|7292.8|7310.8|7298.1|7299.3|7289.3|64
1658379300000|2022-07-21 04:55:00|7303|7293|7302.8|7292.8|7304.8|7294.8|7302.3|7292.3|34
1658379600000|2022-07-21 05:00:00|7302.5|7292.5|7302.3|7292.3|7306|7296|7299.8|7289.8|102
1658379900000|2022-07-21 05:05:00|7302.8|7292.8|7306|7296|7306|7296|7299.5|7289.5|67
1658380200000|2022-07-21 05:10:00|7306.3|7296.3|7301.3|7291.3|7309|7299|7301|7291|72
1658380500000|2022-07-21 05:15:00|7301.5|7291.5|7292.5|7282.5|7301.8|7291.8|7291.8|7281.8|39
1658380800000|2022-07-21 05:20:00|7292|7282|7292.5|7282.5|7293.5|7283.5|7290.8|7280.8|57
1658381100000|2022-07-21 05:25:00|7291.5|7281.5|7290.3|7280.3|7298.3|7288.3|7289.3|7277.1|55
1658381400000|2022-07-21 05:30:00|7290.5|7280.5|7288|7278|7293.8|7283.8|7281.5|7271.5|193
1658381700000|2022-07-21 05:35:00|7287.8|7277.8|7319.3|7309.3|7322.4|7312.4|7283.3|7271.8|272
1658382000000|2022-07-21 05:40:00|7318.9|7308.9|7320.8|7310.8|7324.8|7312.8|7307.3|7297.3|176
1658382300000|2022-07-21 05:45:00|7321|7311|7320.5|7310.5|7331.5|7319.3|7316.5|7303|230
1658382600000|2022-07-21 05:50:00|7320.3|7310.3|7334.8|7324.8|7335.5|7325.5|7320|7310|209
1658382900000|2022-07-21 05:55:00|7335.3|7325.3|7333|7323|7338.3|7328.3|7327.8|7316.4|202
1658383200000|2022-07-21 06:00:00|7332.3|7322.3|7321|7311|7334.8|7324.8|7318.5|7308.5|164
1658383500000|2022-07-21 06:05:00|7321.3|7311.3|7333|7323|7334.3|7324.3|7319.5|7309.5|173
1658383800000|2022-07-21 06:10:00|7334|7324|7353.3|7343.3|7353.5|7343.5|7332|7322|196
1658384100000|2022-07-21 06:15:00|7353.5|7343.5|7341|7331|7355.8|7345.8|7339.5|7328.9|191
1658384400000|2022-07-21 06:20:00|7341.3|7331.3|7336.5|7326.5|7351.3|7341.3|7334.8|7324.8|155
1658384700000|2022-07-21 06:25:00|7336.3|7326.3|7319.5|7309.5|7338|7328|7315.3|7303.3|170
1658385000000|2022-07-21 06:30:00|7319.3|7309.3|7318.8|7298.8|7323.3|7309.3|7301|7289.1|223
1658385300000|2022-07-21 06:35:00|7313.6|7303.6|7315.5|7305.5|7323.5|7309.5|7302.4|7290.8|184
1658385600000|2022-07-21 06:40:00|7315.8|7305.8|7311.5|7301.5|7322|7312|7309.8|7295.1|148
1658385900000|2022-07-21 06:45:00|7311.8|7301.8|7310.5|7300.5|7316.3|7306.3|7307|7297|123
1658386200000|2022-07-21 06:50:00|7309.8|7299.8|7304.8|7294.8|7317.1|7302.8|7302.3|7287.8|107
1658386500000|2022-07-21 06:55:00|7305|7295|7299.1|7289.1|7311.5|7301.1|7299.1|7289.1|128
1658386800000|2022-07-21 07:00:00|7299.4|7289.4|7308.1|7298.1|7313.9|7303.9|7287.8|7277.8|97
1658387100000|2022-07-21 07:05:00|7307.9|7297.9|7304.1|7294.1|7308.1|7298.1|7293.6|7283.6|110
1658387400000|2022-07-21 07:10:00|7303.9|7293.9|7287.9|7277.9|7307.1|7297.1|7287.9|7277.9|99
1658387700000|2022-07-21 07:15:00|7287.8|7277.8|7288.6|7278.6|7289.9|7279.9|7264.9|7254.9|196
1658388000000|2022-07-21 07:20:00|7287.4|7277.4|7298.9|7288.9|7304.6|7294.6|7281.9|7271.9|147
1658388300000|2022-07-21 07:25:00|7299.1|7289.1|7296.9|7286.9|7309.6|7299.6|7294.9|7284.9|142
1658388600000|2022-07-21 07:30:00|7297.4|7287.4|7293.1|7283.1|7300.1|7290.1|7280.6|7270.6|164
1658388900000|2022-07-21 07:35:00|7294.1|7284.1|7293.6|7283.6|7298.9|7288.9|7291.1|7281.1|130
1658389200000|2022-07-21 07:40:00|7293.1|7283.1|7291.4|7281.4|7293.6|7283.6|7283.4|7273.4|136
1658389500000|2022-07-21 07:45:00|7290.6|7280.6|7275.5|7265.5|7290.6|7280.6|7272.6|7262.6|114
1658389800000|2022-07-21 07:50:00|7275.6|7265.6|7272.9|7262.9|7279.3|7269.3|7264.4|7254.4|147
1658390100000|2022-07-21 07:55:00|7273.1|7263.1|7278.6|7268.6|7278.6|7268.6|7270.4|7260.4|64
1658390400000|2022-07-21 08:00:00|7279.4|7269.4|7275.9|7265.9|7280.4|7270.4|7275.9|7265.9|48
1658390700000|2022-07-21 08:05:00|7275.6|7265.6|7267.4|7257.4|7275.6|7265.6|7253.8|7238.6|126
1658391000000|2022-07-21 08:10:00|7267.5|7257.5|7254.9|7244.9|7268|7258|7247.9|7237.9|128
1658391300000|2022-07-21 08:15:00|7254.6|7244.6|7260.4|7250.4|7261.9|7251.9|7248.4|7238.4|139
1658391600000|2022-07-21 08:20:00|7260.1|7250.1|7245.9|7235.9|7271.4|7261.4|7243.9|7233.9|119
1658391900000|2022-07-21 08:25:00|7245.6|7235.6|7252.1|7242.1|7254.4|7244.4|7244.1|7234.1|148
1658392200000|2022-07-21 08:30:00|7251.1|7241.1|7260.1|7250.1|7261.4|7251.4|7246.1|7236.1|158
1658392500000|2022-07-21 08:35:00|7260.4|7250.4|7252.6|7242.6|7265.9|7255.9|7249|7239|132
1658392800000|2022-07-21 08:40:00|7252.1|7242.1|7255.4|7245.4|7256.4|7246.4|7245.9|7235.9|154
1658393100000|2022-07-21 08:45:00|7255.6|7245.6|7266.9|7256.9|7269.4|7259.4|7252.4|7242.4|108
1658393400000|2022-07-21 08:50:00|7266.4|7256.4|7250.6|7240.6|7266.4|7256.4|7247.3|7237.3|110
1658393700000|2022-07-21 08:55:00|7250.9|7240.9|7251.1|7241.1|7261.1|7251.1|7248.9|7238.9|98
1658394000000|2022-07-21 09:00:00|7251.4|7241.4|7245.9|7235.9|7260.1|7250.1|7245.9|7235.9|97
1658394300000|2022-07-21 09:05:00|7245.6|7235.6|7248.4|7238.4|7248.6|7238.6|7240.9|7230.9|106
1658394600000|2022-07-21 09:10:00|7248.6|7238.6|7254.9|7244.9|7256.1|7246.1|7248.6|7238.6|72
1658394900000|2022-07-21 09:15:00|7254.6|7244.6|7249.1|7239.1|7257.1|7247.1|7246.9|7236.9|71
1658395200000|2022-07-21 09:20:00|7249|7239|7241.6|7231.6|7249.6|7239.6|7236.9|7226.9|119
1658395500000|2022-07-21 09:25:00|7240.9|7230.9|7240.6|7230.6|7241.4|7231.4|7236.9|7226.9|89
1658395800000|2022-07-21 09:30:00|7240.9|7230.9|7241.1|7231.1|7245.6|7235.6|7237.6|7227.6|74
1658396100000|2022-07-21 09:35:00|7242.4|7232.4|7235.1|7225.1|7242.6|7232.6|7228.6|7218.6|100
1658396400000|2022-07-21 09:40:00|7235.4|7225.4|7227.4|7217.4|7235.6|7225.6|7227.3|7217.3|92
1658396700000|2022-07-21 09:45:00|7228.1|7218.1|7228.6|7218.6|7236.1|7226.1|7216.6|7206.6|106
1658397000000|2022-07-21 09:50:00|7228.9|7218.9|7236.4|7226.4|7237.4|7227.4|7227.6|7217.6|123
1658397300000|2022-07-21 09:55:00|7238.1|7228.1|7238.6|7228.6|7240.1|7230.1|7232.1|7222.1|93
1658397600000|2022-07-21 10:00:00|7237.9|7227.9|7242.9|7232.9|7245.1|7235.1|7234.9|7224.9|154
1658397900000|2022-07-21 10:05:00|7242.6|7232.6|7250.9|7240.9|7254.1|7244.1|7237.9|7227.9|211
1658398200000|2022-07-21 10:10:00|7251.1|7241.1|7255.4|7245.4|7257.1|7247.1|7246.6|7236.6|190
1658398500000|2022-07-21 10:15:00|7255.1|7245.1|7262.9|7252.9|7262.9|7252.9|7252.1|7242.1|166
1658398800000|2022-07-21 10:20:00|7262.6|7252.6|7262.1|7252.1|7264.9|7254.9|7258.4|7248.4|111
1658399100000|2022-07-21 10:25:00|7261.9|7251.9|7258.9|7248.9|7265.4|7255.4|7255.6|7245.6|153
1658399400000|2022-07-21 10:30:00|7259.1|7249.1|7257.1|7247.1|7260.1|7250.1|7248.1|7238.1|145
1658399700000|2022-07-21 10:35:00|7258.1|7248.1|7252.1|7242.1|7258.6|7248.6|7247.9|7237.9|139
1658400000000|2022-07-21 10:40:00|7252.4|7242.4|7247.4|7237.4|7252.4|7242.4|7240.9|7230.9|168
1658400300000|2022-07-21 10:45:00|7247.1|7237.1|7247.6|7237.6|7250.1|7240.1|7241.1|7231.1|159
1658400600000|2022-07-21 10:50:00|7247.9|7237.9|7240.6|7230.6|7247.9|7237.9|7239.9|7229.9|144
1658400900000|2022-07-21 10:55:00|7240.9|7230.9|7240.1|7230.1|7251.9|7241.9|7237.9|7227.9|159
1658401200000|2022-07-21 11:00:00|7240.4|7230.4|7237.1|7227.1|7241.9|7231.9|7230.9|7220.9|180
1658401500000|2022-07-21 11:05:00|7236.9|7226.9|7234.9|7224.9|7240.6|7230.6|7234|7224|112
1658401800000|2022-07-21 11:10:00|7234.6|7224.6|7241.9|7231.9|7244.1|7234.1|7234.6|7224.6|154
1658402100000|2022-07-21 11:15:00|7242.4|7232.4|7241.6|7231.6|7246.1|7236.1|7240.6|7230.6|159
1658402400000|2022-07-21 11:20:00|7241.9|7231.9|7249.9|7239.9|7255.1|7245.1|7241.9|7231.9|161
1658402700000|2022-07-21 11:25:00|7253.4|7243.4|7257.4|7247.4|7257.4|7247.4|7249.9|7239.9|168
1658403000000|2022-07-21 11:30:00|7257.6|7247.6|7258.6|7248.6|7263.9|7253.9|7252.9|7242.9|184
1658403300000|2022-07-21 11:35:00|7259.1|7249.1|7241.6|7231.6|7259.1|7249.1|7241.6|7231.6|212
1658403600000|2022-07-21 11:40:00|7241.9|7231.9|7243.6|7233.6|7244.4|7234.4|7237.6|7227.6|171
1658403900000|2022-07-21 11:45:00|7243.4|7233.4|7251.4|7241.4|7251.4|7241.4|7240.1|7230.1|123
1658404200000|2022-07-21 11:50:00|7251.1|7241.1|7251.9|7241.9|7252.6|7242.6|7245.1|7235.1|187
1658404500000|2022-07-21 11:55:00|7251.4|7241.4|7257.6|7247.6|7262.9|7252.9|7250.4|7240.4|141
1658404800000|2022-07-21 12:00:00|7257.1|7247.1|7263.6|7253.6|7274.6|7264.6|7256.1|7246.1|241
1658405100000|2022-07-21 12:05:00|7263.4|7253.4|7261.6|7251.6|7266.6|7256.6|7259.9|7249.9|187
1658405400000|2022-07-21 12:10:00|7261.4|7251.4|7230.6|7220.6|7261.4|7251.4|7220.5|7210.5|340
1658405700000|2022-07-21 12:15:00|7230.9|7220.9|7261.8|7251.8|7268.1|7258.1|7230.9|7220.9|604
1658406000000|2022-07-21 12:20:00|7261.5|7251.5|7271.6|7261.6|7274.6|7264.6|7261.1|7251.1|507
1658406300000|2022-07-21 12:25:00|7272.1|7262.1|7257.9|7247.9|7273.9|7263.9|7245.6|7235.6|368
1658406600000|2022-07-21 12:30:00|7257.6|7247.6|7276.6|7266.6|7284.8|7274.8|7254.9|7244.9|410
1658406900000|2022-07-21 12:35:00|7276.1|7266.1|7278.6|7268.6|7283.1|7273.1|7268.4|7258.4|403
1658407200000|2022-07-21 12:40:00|7277.6|7267.6|7289.9|7279.9|7291.4|7281.4|7270.9|7260.9|351
1658407500000|2022-07-21 12:45:00|7290.4|7280.4|7295.4|7285.4|7301.8|7291.8|7283.1|7273.1|407
1658407800000|2022-07-21 12:50:00|7295.1|7285.1|7295.9|7285.9|7299.4|7289.4|7291.1|7281.1|357
1658408100000|2022-07-21 12:55:00|7296.4|7286.4|7288.9|7278.9|7297.4|7287.4|7285.1|7275.1|355
1658408400000|2022-07-21 13:00:00|7288.1|7278.1|7298.1|7288.1|7323.4|7313.4|7279.6|7269.6|748
1658408700000|2022-07-21 13:05:00|7299.4|7289.4|7262.9|7252.9|7303.3|7293.3|7259.4|7249.4|633
1658409000000|2022-07-21 13:10:00|7262.6|7252.6|7245.9|7235.9|7264.9|7254.9|7244.9|7234.9|620
1658409300000|2022-07-21 13:15:00|7245.6|7235.6|7258.4|7248.4|7267.9|7257.9|7243.9|7233.9|626
1658409600000|2022-07-21 13:20:00|7258.1|7248.1|7246.4|7236.4|7271.6|7261.6|7237.9|7227.9|575
1658409900000|2022-07-21 13:25:00|7246.1|7236.1|7241.6|7231.6|7246.6|7236.6|7223.1|7213.1|613
1658410200000|2022-07-21 13:30:00|7242.1|7232.1|7248.4|7238.4|7257.1|7247.1|7234.6|7224.6|697
1658410500000|2022-07-21 13:35:00|7247.6|7237.6|7242.6|7232.6|7251.9|7241.9|7241.6|7231.6|602
1658410800000|2022-07-21 13:40:00|7242.1|7232.1|7246.4|7236.4|7253.1|7243.1|7237.9|7227.9|512
1658411100000|2022-07-21 13:45:00|7246.9|7236.9|7239.9|7229.9|7247.6|7237.6|7230.1|7220.1|611
1658411400000|2022-07-21 13:50:00|7239.6|7229.6|7274.4|7264.4|7277.4|7267.4|7238.1|7228.1|630
1658411700000|2022-07-21 13:55:00|7274.1|7264.1|7272.6|7262.6|7286.9|7276.9|7272.6|7262.6|692
1658412000000|2022-07-21 14:00:00|7272.4|7262.4|7268.9|7258.9|7283.4|7273.4|7267.1|7257.1|572
1658412300000|2022-07-21 14:05:00|7268.6|7258.6|7270.9|7260.9|7283.6|7273.6|7267.4|7257.4|607
1658412600000|2022-07-21 14:10:00|7270.6|7260.6|7258.4|7248.4|7274.9|7264.9|7254.9|7244.9|466
1658412900000|2022-07-21 14:15:00|7258.1|7248.1|7261.9|7251.9|7269.4|7259.4|7251.4|7241.4|472
1658413200000|2022-07-21 14:20:00|7262.1|7252.1|7241.9|7231.9|7267.6|7257.6|7241.6|7231.6|545
1658413500000|2022-07-21 14:25:00|7242.1|7232.1|7238.4|7228.4|7243.6|7233.6|7231.1|7221.1|413
1658413800000|2022-07-21 14:30:00|7238.1|7228.1|7242.6|7232.6|7247.1|7237.1|7235.4|7225.4|417
1658414100000|2022-07-21 14:35:00|7243.4|7233.4|7250.9|7240.9|7251.1|7241.1|7238.4|7228.4|476
1658414400000|2022-07-21 14:40:00|7250.6|7240.6|7255.9|7245.9|7258.6|7248.6|7246.6|7236.6|443
1658414700000|2022-07-21 14:45:00|7255.6|7245.6|7258.4|7248.4|7261.6|7251.6|7251.6|7241.6|347
1658415000000|2022-07-21 14:50:00|7258.1|7248.1|7253.1|7243.1|7261.1|7251.1|7247.4|7237.4|347
1658415300000|2022-07-21 14:55:00|7253.4|7243.4|7267.6|7257.6|7274.1|7264.1|7253.4|7243.4|408
1658415600000|2022-07-21 15:00:00|7267.4|7257.4|7284.4|7274.4|7284.4|7274.4|7259.6|7249.6|378
1658415900000|2022-07-21 15:05:00|7284.1|7274.1|7274.4|7264.4|7284.1|7274.1|7273.6|7263.6|357
1658416200000|2022-07-21 15:10:00|7274.6|7264.6|7271.6|7261.6|7275.9|7265.9|7268.9|7258.9|387
1658416500000|2022-07-21 15:15:00|7271.9|7261.9|7277.6|7267.6|7283.4|7273.4|7271.6|7261.6|372
1658416800000|2022-07-21 15:20:00|7277.1|7267.1|7271.1|7261.1|7281.1|7271.1|7266.6|7256.6|348
1658417100000|2022-07-21 15:25:00|7270.6|7260.6|7292.9|7282.9|7292.9|7282.9|7270.6|7260.6|422
1658417400000|2022-07-21 15:30:00|7293.9|7283.9|7318.4|7308.4|7323.1|7313.1|7290.9|7280.9|457
1658417700000|2022-07-21 15:35:00|7318.6|7308.6|7314|7304|7324.4|7314.4|7314|7304|364
1658418000000|2022-07-21 15:40:00|7313.8|7303.8|7323.1|7313.1|7323.6|7313.6|7307.9|7297.9|302
1658418300000|2022-07-21 15:45:00|7323.4|7313.4|7315.1|7305.1|7336.4|7326.4|7315.1|7305.1|437
1658418600000|2022-07-21 15:50:00|7315.4|7305.4|7319.6|7309.6|7325.6|7315.6|7315.4|7305.4|240
1658418900000|2022-07-21 15:55:00|7319.4|7309.4|7328.4|7318.4|7330.9|7320.9|7318.6|7308.6|312
1658419200000|2022-07-21 16:00:00|7328.9|7318.9|7327.6|7317.6|7335.9|7325.9|7325.9|7315.9|388
1658419500000|2022-07-21 16:05:00|7327.9|7317.9|7323.9|7313.9|7330.4|7320.4|7321.1|7311.1|256
1658419800000|2022-07-21 16:10:00|7323.6|7313.6|7314.1|7304.1|7327.6|7317.6|7313.9|7303.9|254
1658420100000|2022-07-21 16:15:00|7313.9|7303.9|7315.4|7305.4|7319.1|7309.1|7313.6|7303.6|230
1658420400000|2022-07-21 16:20:00|7315.6|7305.6|7317.4|7307.4|7322.4|7312.4|7315.1|7305.1|196
1658420700000|2022-07-21 16:25:00|7317.1|7307.1|7323.1|7313.1|7325.1|7315.1|7315.4|7305.4|201
1658421000000|2022-07-21 16:30:00|7323.4|7313.4|7323.1|7313.1|7326.1|7316.1|7315.6|7305.6|213
1658421300000|2022-07-21 16:35:00|7323.4|7313.4|7322.9|7312.9|7324.4|7314.4|7317.9|7307.9|198
1658421600000|2022-07-21 16:40:00|7322.6|7312.6|7316.9|7306.9|7324.4|7314.4|7316.6|7306.6|235
1658421900000|2022-07-21 16:45:00|7316.6|7306.6|7313.9|7303.9|7316.6|7306.6|7308.4|7298.4|213
1658422200000|2022-07-21 16:50:00|7313.6|7303.6|7317.1|7307.1|7318.1|7308.1|7308.9|7298.9|173
1658422500000|2022-07-21 16:55:00|7317.4|7307.4|7315|7305|7320.4|7310.4|7308.8|7298.8|248
1658448000000|2022-07-22 00:00:00|7324.6|7314.6|7315.6|7305.6|7326.4|7314.6|7314.5|7300.9|64
1658448300000|2022-07-22 00:05:00|7316.3|7306.3|7312.1|7302.1|7319.6|7309.6|7310.9|7300.9|134
1658448600000|2022-07-22 00:10:00|7311.8|7301.8|7318|7308|7318|7308|7311.6|7301.6|141
1658448900000|2022-07-22 00:15:00|7319.5|7309.5|7317.8|7307.8|7321.5|7311.5|7316.8|7306.8|90
1658449200000|2022-07-22 00:20:00|7318|7308|7319.3|7309.3|7320.3|7310.3|7314.8|7304.8|92
1658449500000|2022-07-22 00:25:00|7319|7309|7314.3|7304.3|7321.5|7311.5|7314.3|7304.3|101
1658449800000|2022-07-22 00:30:00|7314.8|7304.8|7313.5|7303.5|7317|7307|7312|7302|75
1658450100000|2022-07-22 00:35:00|7312.8|7302.8|7313.8|7303.8|7313.8|7303.8|7308|7298|87
1658450400000|2022-07-22 00:40:00|7313.3|7303.3|7311.5|7301.5|7314.5|7304.5|7310.8|7300.8|104
1658450700000|2022-07-22 00:45:00|7311.3|7301.3|7315.8|7305.8|7316.5|7306.5|7310.8|7300.8|118
1658451000000|2022-07-22 00:50:00|7315.5|7305.5|7315.3|7305.3|7316.8|7306.8|7313.3|7303.3|130
1658451300000|2022-07-22 00:55:00|7315|7305|7314.8|7304.8|7317|7307|7314|7304|136
1658451600000|2022-07-22 01:00:00|7315|7305|7306|7296|7320|7310|7301.3|7291.3|509
1658451900000|2022-07-22 01:05:00|7305.8|7295.8|7327.6|7317.6|7327.6|7317.6|7304|7294|330
1658452200000|2022-07-22 01:10:00|7328.8|7318.8|7319.8|7309.8|7329.3|7319.3|7309.3|7299.3|321
1658452500000|2022-07-22 01:15:00|7320|7310|7306.6|7296.6|7322.5|7312.5|7302|7292|264
1658452800000|2022-07-22 01:20:00|7306.5|7296.5|7310.3|7300.3|7311.8|7301.8|7300|7290|273
1658453100000|2022-07-22 01:25:00|7310.5|7300.5|7329.8|7319.8|7335.3|7321.5|7309.8|7299.5|309
1658453400000|2022-07-22 01:30:00|7330|7320|7349.3|7339.3|7361.8|7351.8|7329.8|7319.8|499
1658453700000|2022-07-22 01:35:00|7349.8|7339.8|7368.8|7358.8|7371.3|7361.3|7349.3|7339.3|476
1658454000000|2022-07-22 01:40:00|7368|7358|7389.3|7379.3|7391.3|7381.3|7365.8|7355.8|506
1658454300000|2022-07-22 01:45:00|7390.3|7380.3|7388.3|7378.3|7393.5|7383.5|7375.8|7365.8|355
1658454600000|2022-07-22 01:50:00|7388|7378|7372.5|7362.5|7388.3|7378.3|7364.8|7354.8|391
1658454900000|2022-07-22 01:55:00|7372.3|7362.3|7373|7363|7382.1|7368|7366.5|7356.5|376
1658455200000|2022-07-22 02:00:00|7372.8|7362.8|7371|7361|7379.3|7367|7365.3|7355.3|416
1658455500000|2022-07-22 02:05:00|7370.8|7360.8|7377.8|7367.8|7378.8|7368.8|7366|7356|290
1658455800000|2022-07-22 02:10:00|7376.5|7366.5|7379.3|7369.3|7390.3|7380.3|7374.8|7364.8|364
1658456100000|2022-07-22 02:15:00|7379|7369|7386|7376|7388|7378|7376.8|7366.8|150
1658456400000|2022-07-22 02:20:00|7387|7377|7396.8|7386.8|7402.1|7387|7387|7377|123
1658456700000|2022-07-22 02:25:00|7396.5|7386.5|7411.3|7401.3|7414|7404|7395.8|7385.3|209
1658457000000|2022-07-22 02:30:00|7411.5|7401.5|7398|7388|7415.5|7405.5|7397|7387|405
1658457300000|2022-07-22 02:35:00|7398.5|7388.5|7388.9|7378.9|7401.3|7391.3|7388.9|7373.8|342
1658457600000|2022-07-22 02:40:00|7389|7379|7394|7384|7397.5|7386.3|7387.3|7377.3|354
1658457900000|2022-07-22 02:45:00|7394.3|7384.3|7388.8|7378.8|7398|7384.3|7383.5|7373.5|281
1658458200000|2022-07-22 02:50:00|7388.5|7378.5|7385.3|7375.3|7393.5|7383.5|7383|7370.5|321
1658458500000|2022-07-22 02:55:00|7385.5|7375.5|7371.3|7361.3|7388|7378|7369.5|7359.5|268
1658458800000|2022-07-22 03:00:00|7370.3|7360.3|7380.3|7370.3|7383|7372.3|7370.3|7360.3|315
1658459100000|2022-07-22 03:05:00|7380|7370|7385.5|7375.5|7387|7377|7374.8|7362.4|262
1658459400000|2022-07-22 03:10:00|7385.3|7375.3|7381.8|7371.8|7391.5|7381.5|7381.3|7371.3|284
1658459700000|2022-07-22 03:15:00|7382.3|7372.3|7365.8|7355.8|7382.3|7372.3|7365.8|7355.8|214
1658460000000|2022-07-22 03:20:00|7365.5|7355.5|7353.3|7343.3|7366.8|7356.8|7352.8|7342.8|245
1658460300000|2022-07-22 03:25:00|7353.5|7343.5|7356.8|7346.8|7360.5|7350.5|7352.3|7342.3|244
1658460600000|2022-07-22 03:30:00|7356.5|7346.5|7352.5|7342.5|7357.3|7347.3|7349.3|7335.6|125
1658460900000|2022-07-22 03:35:00|7353|7343|7346.8|7336.8|7353.3|7343.3|7346.5|7336.5|113
1658461200000|2022-07-22 03:40:00|7347|7337|7351.8|7341.8|7352|7342|7347|7337|105
1658461500000|2022-07-22 03:45:00|7352|7342|7354|7344|7357|7347|7351.8|7341.8|128
1658461800000|2022-07-22 03:50:00|7354.3|7344.3|7352.8|7342.8|7354.3|7344.3|7352.3|7342.3|86
1658462100000|2022-07-22 03:55:00|7353|7343|7356.5|7346.5|7357.8|7347.8|7351.8|7341.8|72
1658462400000|2022-07-22 04:00:00|7356.3|7346.3|7360.5|7350.5|7360.5|7350.5|7355.3|7345.3|84
1658462700000|2022-07-22 04:05:00|7360.3|7350.3|7361|7351|7369|7353.5|7358.8|7347.1|82
1658463000000|2022-07-22 04:10:00|7361.3|7351.3|7359.5|7349.5|7362.5|7352.5|7358.8|7348.8|93
1658463300000|2022-07-22 04:15:00|7359.8|7349.8|7358.8|7348.8|7362|7352|7357.3|7347.3|64
1658463600000|2022-07-22 04:20:00|7358.5|7348.5|7359.5|7349.5|7361|7351|7358|7348|93
1658463900000|2022-07-22 04:25:00|7359.3|7349.3|7356.3|7346.3|7359.3|7349.3|7355.5|7345.5|45
1658464200000|2022-07-22 04:30:00|7356.5|7346.5|7352.3|7342.3|7357|7347|7349|7339|79
1658464500000|2022-07-22 04:35:00|7352|7342|7352.5|7342.5|7356.1|7345|7350.5|7336.1|96
1658464800000|2022-07-22 04:40:00|7352.8|7342.8|7353.8|7343.8|7356|7345|7347.5|7336|102
1658465100000|2022-07-22 04:45:00|7354|7344|7352.8|7342.8|7354|7344|7351.3|7341.3|85
1658465400000|2022-07-22 04:50:00|7352.5|7342.5|7354.3|7344.3|7357.3|7347.3|7352|7342|71
1658465700000|2022-07-22 04:55:00|7354.5|7344.5|7349|7339|7355.3|7345.3|7348.3|7334.1|122
1658466000000|2022-07-22 05:00:00|7349.5|7339.5|7351.5|7341.5|7351.5|7341.5|7343.8|7333.8|157
1658466300000|2022-07-22 05:05:00|7351.3|7341.3|7352.3|7342.3|7356|7346|7349|7339|136
1658466600000|2022-07-22 05:10:00|7352|7342|7345.5|7335.5|7352.3|7342.3|7342.3|7332.3|126
1658466900000|2022-07-22 05:15:00|7345.8|7335.8|7346.5|7336.5|7348.3|7338.3|7341.8|7331.8|139
1658467200000|2022-07-22 05:20:00|7346.8|7336.8|7350|7340|7352|7342|7346.5|7336.5|132
1658467500000|2022-07-22 05:25:00|7349.8|7339.8|7351.5|7341.5|7354.3|7344.3|7349|7339|139
1658467800000|2022-07-22 05:30:00|7351.3|7341.3|7345|7335|7361.5|7351.5|7336.3|7326.3|359
1658468100000|2022-07-22 05:35:00|7345.3|7335.3|7345.5|7335.5|7353|7343|7336.5|7326.5|299
1658468400000|2022-07-22 05:40:00|7345|7335|7352.5|7342.5|7356.5|7346.5|7345|7335|249
1658468700000|2022-07-22 05:45:00|7352.3|7342.3|7349.5|7339.5|7357|7347|7349.3|7339.3|243
1658469000000|2022-07-22 05:50:00|7349.3|7339.3|7350.5|7340.5|7353.8|7343.8|7345.3|7335.3|250
1658469300000|2022-07-22 05:55:00|7350.3|7340.3|7360|7350|7367.8|7357.8|7345.8|7335.8|360
1658469600000|2022-07-22 06:00:00|7360.3|7350.3|7365.8|7355.8|7375|7365|7358.5|7348.5|347
1658469900000|2022-07-22 06:05:00|7366|7356|7356.3|7346.3|7370.8|7360.8|7349.8|7339.8|288
1658470200000|2022-07-22 06:10:00|7356|7346|7365.3|7355.3|7365.5|7355.5|7354.3|7344.3|349
1658470500000|2022-07-22 06:15:00|7365|7355|7370.5|7360.5|7376.5|7366.5|7362|7352|292
1658470800000|2022-07-22 06:20:00|7370.8|7360.8|7366.3|7356.3|7377.5|7367.5|7358.3|7348.3|232
1658471100000|2022-07-22 06:25:00|7366|7356|7367|7357|7368|7358|7356.8|7346.8|273
1658471400000|2022-07-22 06:30:00|7366.8|7356.8|7362.8|7352.8|7379.3|7367.8|7361.3|7351.3|310
1658471700000|2022-07-22 06:35:00|7363.3|7353.3|7374.8|7364.8|7382|7372|7363.3|7353.3|328
1658472000000|2022-07-22 06:40:00|7375|7365|7385|7375|7395.8|7385.8|7374.8|7364.8|314
1658472300000|2022-07-22 06:45:00|7384.8|7374.8|7385|7375|7393|7383|7384.3|7374.3|264
1658472600000|2022-07-22 06:50:00|7385.5|7375.5|7388.3|7378.3|7391.5|7381.5|7380.8|7370.8|290
1658472900000|2022-07-22 06:55:00|7388|7378|7391.6|7381.6|7395.1|7385.1|7384.6|7374.6|287
1658473200000|2022-07-22 07:00:00|7391.1|7381.1|7378.1|7368.1|7391.1|7381.1|7373.1|7363.1|321
1658473500000|2022-07-22 07:05:00|7377.6|7367.6|7366.9|7356.9|7377.6|7367.6|7363.1|7353.1|241
1658473800000|2022-07-22 07:10:00|7367.4|7357.4|7377.1|7367.1|7378.4|7368.4|7361.4|7351.4|234
1658474100000|2022-07-22 07:15:00|7376.9|7366.9|7370.6|7360.6|7383.6|7373.6|7361.9|7351.9|395
1658474400000|2022-07-22 07:20:00|7370.1|7360.1|7371.1|7361.1|7371.6|7361.6|7364.4|7354.4|212
1658474700000|2022-07-22 07:25:00|7370.6|7360.6|7362.9|7352.9|7373.9|7363.9|7361.9|7351.9|254
1658475000000|2022-07-22 07:30:00|7361.4|7351.4|7346.1|7336.1|7361.4|7351.4|7341.1|7331.1|347
1658475300000|2022-07-22 07:35:00|7345.9|7335.9|7341.9|7331.9|7351.6|7341.6|7331.9|7321.9|343
1658475600000|2022-07-22 07:40:00|7341.6|7331.6|7338.4|7328.4|7343.9|7333.9|7331.6|7321.6|281
1658475900000|2022-07-22 07:45:00|7338.6|7328.6|7350.9|7340.9|7353.1|7343.1|7338.6|7328.6|254
1658476200000|2022-07-22 07:50:00|7351.1|7341.1|7360.1|7350.1|7365.6|7355.6|7350.9|7340.9|190
1658476500000|2022-07-22 07:55:00|7359.9|7349.9|7382.9|7372.9|7388.5|7378.5|7358.6|7348.6|285
1658476800000|2022-07-22 08:00:00|7383.4|7373.4|7372.9|7362.9|7386.9|7376.9|7372.9|7362.9|226
1658477100000|2022-07-22 08:05:00|7372.1|7362.1|7362.4|7352.4|7375.9|7365.9|7362.4|7352.4|281
1658477400000|2022-07-22 08:10:00|7362.1|7352.1|7362.9|7352.9|7363.9|7353.9|7355.9|7345.9|229
1658477700000|2022-07-22 08:15:00|7362.6|7352.6|7366.9|7356.9|7373.1|7363.1|7362.1|7352.1|195
1658478000000|2022-07-22 08:20:00|7366.6|7356.6|7363.9|7353.9|7368.6|7358.6|7360.6|7350.6|220
1658478300000|2022-07-22 08:25:00|7363.6|7353.6|7375.9|7365.9|7375.9|7365.9|7358.4|7348.4|211
1658478600000|2022-07-22 08:30:00|7376.4|7366.4|7379.6|7369.6|7388.6|7378.6|7376.1|7366.1|253
1658478900000|2022-07-22 08:35:00|7379.9|7369.9|7372.6|7362.6|7389.1|7379.1|7372.6|7362.6|210
1658479200000|2022-07-22 08:40:00|7371.9|7361.9|7354.1|7344.1|7376.9|7366.9|7354.1|7344.1|263
1658479500000|2022-07-22 08:45:00|7354.4|7344.4|7353.1|7343.1|7359.9|7349.9|7351.4|7341.4|201
1658479800000|2022-07-22 08:50:00|7352.9|7342.9|7353.1|7343.1|7360.6|7350.6|7350.9|7340.9|168
1658480100000|2022-07-22 08:55:00|7352.9|7342.9|7355.1|7345.1|7359.6|7349.6|7351.1|7341.1|177
1658480400000|2022-07-22 09:00:00|7354.9|7344.9|7363.4|7353.4|7368.6|7358.6|7353.9|7343.9|207
1658480700000|2022-07-22 09:05:00|7363.1|7353.1|7367.9|7357.9|7373.6|7363.6|7362.6|7352.6|308
1658481000000|2022-07-22 09:10:00|7368.1|7358.1|7368.9|7358.9|7376.6|7366.6|7367.9|7357.9|214
1658481300000|2022-07-22 09:15:00|7368.6|7358.6|7373.9|7363.9|7375.9|7365.9|7366.9|7356.9|217
1658481600000|2022-07-22 09:20:00|7373.6|7363.6|7379.6|7369.6|7380.1|7370.1|7371.4|7361.4|178
1658481900000|2022-07-22 09:25:00|7379.4|7369.4|7372.6|7362.6|7380.9|7370.9|7368.9|7358.9|189
1658482200000|2022-07-22 09:30:00|7372.1|7362.1|7370.9|7360.9|7377.9|7367.9|7369.6|7359.6|195
1658482500000|2022-07-22 09:35:00|7370.6|7360.6|7363.9|7353.9|7370.9|7360.9|7357.4|7347.4|210
1658482800000|2022-07-22 09:40:00|7364.4|7354.4|7362.6|7352.6|7367.9|7357.9|7360.4|7350.4|192
1658483100000|2022-07-22 09:45:00|7362.9|7352.9|7368.4|7358.4|7369.1|7359.1|7362.1|7352.1|136
1658483400000|2022-07-22 09:50:00|7368.1|7358.1|7370.9|7360.9|7373.6|7363.6|7367.6|7357.6|208
1658483700000|2022-07-22 09:55:00|7370.6|7360.6|7359.1|7349.1|7371.1|7361.1|7359.1|7349.1|243
1658484000000|2022-07-22 10:00:00|7359.4|7349.4|7362.1|7352.1|7366.1|7356.1|7358.4|7348.4|158
1658484300000|2022-07-22 10:05:00|7361.9|7351.9|7358.1|7348.1|7361.9|7351.9|7353.4|7343.4|178
1658484600000|2022-07-22 10:10:00|7357.9|7347.9|7355.4|7345.4|7357.9|7347.9|7349.9|7339.9|153
1658484900000|2022-07-22 10:15:00|7355.6|7345.6|7349.4|7339.4|7356.4|7346.4|7343.9|7333.9|143
1658485200000|2022-07-22 10:20:00|7349.1|7339.1|7354.6|7344.6|7354.8|7344.8|7341.6|7331.6|138
1658485500000|2022-07-22 10:25:00|7354.4|7344.4|7354.1|7344.1|7363.9|7353.9|7352.4|7342.4|159
1658485800000|2022-07-22 10:30:00|7353.9|7343.9|7363.1|7353.1|7366.9|7356.9|7353.9|7343.9|232
1658486100000|2022-07-22 10:35:00|7362.9|7352.9|7365.1|7355.1|7365.9|7355.9|7359.9|7349.9|262
1658486400000|2022-07-22 10:40:00|7365.4|7355.4|7382.6|7372.6|7388.3|7378.3|7364.6|7354.6|304
1658486700000|2022-07-22 10:45:00|7382.4|7372.4|7397.4|7387.4|7421.9|7411.9|7382.1|7372.1|280
1658487000000|2022-07-22 10:50:00|7399.4|7389.4|7385.9|7375.9|7405.4|7395.4|7385.1|7375.1|218
1658487300000|2022-07-22 10:55:00|7386.1|7376.1|7391.6|7381.6|7393.1|7383.1|7384.4|7374.4|187
1658487600000|2022-07-22 11:00:00|7391.4|7381.4|7402.1|7392.1|7404.4|7394.4|7389.4|7379.4|272
1658487900000|2022-07-22 11:05:00|7401.6|7391.6|7397.6|7387.6|7401.6|7391.6|7392.6|7382.6|258
1658488200000|2022-07-22 11:10:00|7397.4|7387.4|7393.6|7383.6|7397.9|7387.9|7391.9|7381.9|261
1658488500000|2022-07-22 11:15:00|7393.9|7383.9|7397.6|7387.6|7398.1|7388.1|7392.6|7382.6|320
1658488800000|2022-07-22 11:20:00|7397.1|7387.1|7395.1|7385.1|7397.6|7387.6|7390.6|7380.6|195
1658489100000|2022-07-22 11:25:00|7394.9|7384.9|7401.9|7391.9|7403.9|7393.9|7394.6|7384.6|207
1658489400000|2022-07-22 11:30:00|7400.9|7390.9|7400.1|7390.1|7414.9|7404.9|7398.4|7388.4|305
1658489700000|2022-07-22 11:35:00|7399.4|7389.4|7414.6|7404.6|7423.6|7413.6|7398.9|7388.9|311
1658490000000|2022-07-22 11:40:00|7414.4|7404.4|7417.6|7407.6|7421.6|7411.6|7411.4|7401.4|229
1658490300000|2022-07-22 11:45:00|7417.9|7407.9|7432.4|7422.4|7440.1|7430.1|7412.9|7402.9|258
1658490600000|2022-07-22 11:50:00|7432.6|7422.6|7438.1|7428.1|7443.1|7433.1|7431.4|7421.4|246
1658490900000|2022-07-22 11:55:00|7437.9|7427.9|7428.9|7418.9|7440.4|7430.4|7428.9|7418.9|295
1658491200000|2022-07-22 12:00:00|7430.1|7420.1|7426.6|7416.6|7430.6|7420.6|7418.9|7408.9|303
1658491500000|2022-07-22 12:05:00|7426.4|7416.4|7426.6|7416.6|7430.4|7420.4|7422.9|7412.9|276
1658491800000|2022-07-22 12:10:00|7426.4|7416.4|7414.4|7404.4|7426.4|7416.4|7411.1|7401.1|316
1658492100000|2022-07-22 12:15:00|7414.1|7404.1|7413.9|7403.9|7423.4|7413.4|7412.4|7402.4|213
1658492400000|2022-07-22 12:20:00|7414.1|7404.1|7405.9|7395.9|7415.1|7405.1|7404.1|7394.1|229
1658492700000|2022-07-22 12:25:00|7405.6|7395.6|7406.1|7396.1|7409.4|7399.4|7401.4|7391.4|248
1658493000000|2022-07-22 12:30:00|7406.4|7396.4|7400.1|7390.1|7407.4|7397.4|7397.9|7387.9|202
1658493300000|2022-07-22 12:35:00|7399.9|7389.9|7398.9|7388.9|7405.6|7395.6|7397.9|7387.9|212
1658493600000|2022-07-22 12:40:00|7398.6|7388.6|7392.6|7382.6|7400.9|7390.9|7390.4|7380.4|177
1658493900000|2022-07-22 12:45:00|7392.4|7382.4|7399.4|7389.4|7404.4|7394.4|7391.9|7381.9|213
1658494200000|2022-07-22 12:50:00|7399.1|7389.1|7394.6|7384.6|7401.6|7391.6|7393.1|7383.1|204
1658494500000|2022-07-22 12:55:00|7393.6|7383.6|7395.4|7385.4|7397.6|7387.6|7390.9|7380.9|207
1658494800000|2022-07-22 13:00:00|7395.1|7385.1|7432.4|7422.4|7437.5|7427.5|7393.9|7383.9|721
1658495100000|2022-07-22 13:05:00|7432.1|7422.1|7440.9|7430.9|7455.1|7445.1|7430.4|7420.4|504
1658495400000|2022-07-22 13:10:00|7440.6|7430.6|7443.6|7433.6|7449.6|7439.6|7427.1|7417.1|493
1658495700000|2022-07-22 13:15:00|7443.9|7433.9|7430.9|7420.9|7449.4|7439.4|7428.1|7418.1|463
1658496000000|2022-07-22 13:20:00|7430.6|7420.6|7418.6|7408.6|7433.9|7423.9|7414.4|7404.4|482
1658496300000|2022-07-22 13:25:00|7418.9|7408.9|7426.9|7416.9|7429.9|7419.9|7412.9|7402.9|403
1658496600000|2022-07-22 13:30:00|7426.6|7416.6|7437.6|7427.6|7439.4|7429.4|7421.4|7411.4|496
1658496900000|2022-07-22 13:35:00|7437.9|7427.9|7439.9|7429.9|7444.6|7434.6|7429.4|7419.4|503
1658497200000|2022-07-22 13:40:00|7440.1|7430.1|7453.9|7443.9|7454.6|7444.6|7435.4|7425.4|377
1658497500000|2022-07-22 13:45:00|7454.9|7444.9|7486.1|7476.1|7486.1|7476.1|7454.9|7444.9|758
1658497800000|2022-07-22 13:50:00|7486.4|7476.4|7489.1|7479.1|7497|7487|7477.4|7467.4|742
1658498100000|2022-07-22 13:55:00|7488.6|7478.6|7473.6|7463.6|7490.9|7480.9|7468.6|7458.6|621
1658498400000|2022-07-22 14:00:00|7473.9|7463.9|7459.1|7449.1|7482.4|7472.4|7458.6|7448.6|607
1658498700000|2022-07-22 14:05:00|7458.9|7448.9|7452.1|7442.1|7462.5|7452.5|7446.6|7436.6|657
1658499000000|2022-07-22 14:10:00|7451.9|7441.9|7459.4|7449.4|7479.4|7469.4|7451.6|7441.6|491
1658499300000|2022-07-22 14:15:00|7459.9|7449.9|7460.6|7450.6|7469.6|7459.6|7455.1|7445.1|533
1658499600000|2022-07-22 14:20:00|7461.4|7451.4|7459.4|7449.4|7465.4|7455.4|7448.6|7438.6|505
1658499900000|2022-07-22 14:25:00|7459.1|7449.1|7465.4|7455.4|7465.6|7455.6|7452.4|7442.4|556
1658500200000|2022-07-22 14:30:00|7465.1|7455.1|7469.9|7459.9|7470.9|7460.9|7446.6|7436.6|527
1658500500000|2022-07-22 14:35:00|7469.6|7459.6|7467.4|7457.4|7479.9|7469.9|7465.6|7455.6|515
1658500800000|2022-07-22 14:40:00|7467.6|7457.6|7514.1|7504.1|7518.3|7508.3|7465.4|7455.4|545
1658501100000|2022-07-22 14:45:00|7513.8|7503.8|7516.9|7506.9|7532.8|7522.8|7508.4|7498.4|645
1658501400000|2022-07-22 14:50:00|7517.1|7507.1|7509.1|7499.1|7519.4|7509.4|7503.4|7493.4|567
1658501700000|2022-07-22 14:55:00|7508.9|7498.9|7496.8|7486.8|7511.4|7501.4|7488.9|7478.9|554
1658502000000|2022-07-22 15:00:00|7496.4|7486.4|7498.9|7488.9|7506.9|7496.9|7489.1|7479.1|469
1658502300000|2022-07-22 15:05:00|7498.6|7488.6|7500.9|7490.9|7501.4|7491.4|7489.9|7479.9|381
1658502600000|2022-07-22 15:10:00|7501.4|7491.4|7503.9|7493.9|7515.9|7505.9|7501.4|7491.4|313
1658502900000|2022-07-22 15:15:00|7503.6|7493.6|7512.1|7502.1|7515.6|7505.6|7496.4|7486.4|370
1658503200000|2022-07-22 15:20:00|7511.6|7501.6|7507.1|7497.1|7512.9|7502.9|7504.9|7494.9|369
1658503500000|2022-07-22 15:25:00|7507.6|7497.6|7499.1|7489.1|7508.9|7498.9|7498.6|7488.6|411
1658503800000|2022-07-22 15:30:00|7499.6|7489.6|7485.1|7475.1|7502.1|7492.1|7480|7470|491
1658504100000|2022-07-22 15:35:00|7485.4|7475.4|7483.4|7473.4|7485.6|7475.6|7477.4|7467.4|478
1658504400000|2022-07-22 15:40:00|7482.9|7472.9|7472.9|7462.9|7483.9|7473.9|7465.4|7455.4|403
1658504700000|2022-07-22 15:45:00|7472.6|7462.6|7446.6|7436.6|7472.6|7462.6|7443.6|7433.6|521
1658505000000|2022-07-22 15:50:00|7444.9|7434.9|7443.6|7433.6|7451.4|7441.4|7440.1|7430.1|445
1658505300000|2022-07-22 15:55:00|7443.4|7433.4|7449.1|7439.1|7455.9|7445.9|7440.9|7430.9|388
1658505600000|2022-07-22 16:00:00|7449.4|7439.4|7462.4|7452.4|7462.4|7452.4|7445.9|7435.9|347
1658505900000|2022-07-22 16:05:00|7461.1|7451.1|7452.6|7442.6|7461.4|7451.4|7446.4|7436.4|353
1658506200000|2022-07-22 16:10:00|7452.1|7442.1|7437.9|7427.9|7452.9|7442.9|7430.4|7420.4|311
1658506500000|2022-07-22 16:15:00|7438.1|7428.1|7442.1|7432.1|7446.1|7436.1|7435.9|7425.9|366
1658506800000|2022-07-22 16:20:00|7442.4|7432.4|7435.6|7425.6|7442.4|7432.4|7431.6|7421.6|361
1658507100000|2022-07-22 16:25:00|7435.9|7425.9|7441.9|7431.9|7442.1|7432.1|7433.9|7423.9|383
1658507400000|2022-07-22 16:30:00|7441.4|7431.4|7450.9|7440.9|7452.6|7442.6|7441.4|7431.4|279
1658507700000|2022-07-22 16:35:00|7450.6|7440.6|7441.4|7431.4|7452.4|7442.4|7436.9|7426.9|308
1658508000000|2022-07-22 16:40:00|7441.1|7431.1|7438.9|7428.9|7451.4|7441.4|7438.4|7428.4|310
1658508300000|2022-07-22 16:45:00|7438.4|7428.4|7448.1|7438.1|7451.9|7441.9|7436.6|7426.6|343
1658508600000|2022-07-22 16:50:00|7447.6|7437.6|7443.4|7433.4|7449.4|7439.4|7439.9|7429.9|324
1658508900000|2022-07-22 16:55:00|7443.1|7433.1|7441.8|7431.8|7444|7434|7435.9|7425.9|436
1658707200000|2022-07-25 00:00:00|7400.4|7378.4|7387.3|7377.3|7400.4|7378.8|7381.9|7368.9|72
1658707500000|2022-07-25 00:05:00|7387|7377|7383.3|7373.3|7387.1|7377.1|7372.8|7362.8|315
1658707800000|2022-07-25 00:10:00|7384|7374|7388.3|7378.3|7393.5|7383.5|7382.4|7372.4|288
1658708100000|2022-07-25 00:15:00|7388|7378|7394|7384|7397.5|7387.5|7387.9|7377.9|285
1658708400000|2022-07-25 00:20:00|7394.3|7384.3|7395.3|7385.3|7401|7391|7392|7382|245
1658708700000|2022-07-25 00:25:00|7395|7385|7395.8|7385.8|7398.3|7388.3|7392.3|7382.3|150
1658709000000|2022-07-25 00:30:00|7396|7386|7383.5|7373.5|7396|7386|7383.5|7373.5|199
1658709300000|2022-07-25 00:35:00|7383.3|7373.3|7379.5|7369.5|7387|7377|7378.3|7368.3|229
1658709600000|2022-07-25 00:40:00|7379.3|7369.3|7387.3|7377.3|7389|7379|7376.8|7366.8|204
1658709900000|2022-07-25 00:45:00|7387.5|7377.5|7390.5|7380.5|7398.3|7383.8|7386.3|7373|215
1658710200000|2022-07-25 00:50:00|7390.8|7380.8|7398.8|7388.8|7399.3|7389.3|7387.3|7377.3|226
1658710500000|2022-07-25 00:55:00|7398.5|7388.5|7389.3|7379.3|7401.3|7391.3|7389.3|7379.3|258
1658710800000|2022-07-25 01:00:00|7389|7379|7423.8|7413.8|7446.3|7436.3|7388.5|7378.5|713
1658711100000|2022-07-25 01:05:00|7423.6|7413.6|7428.8|7418.8|7441.6|7431.6|7421.6|7411.6|553
1658711400000|2022-07-25 01:10:00|7428.3|7418.3|7418.5|7408.5|7432|7422|7404.3|7394.3|547
1658711700000|2022-07-25 01:15:00|7418.8|7408.8|7432.8|7422.8|7438.8|7428.8|7410.8|7397.6|471
1658712000000|2022-07-25 01:20:00|7431.3|7421.3|7433.8|7423.8|7445.8|7435.8|7431.3|7421.3|404
1658712300000|2022-07-25 01:25:00|7434|7424|7419.8|7409.8|7434.3|7424.3|7419.5|7409.5|348
1658712600000|2022-07-25 01:30:00|7418.5|7408.5|7425.5|7415.5|7426.5|7416.5|7410.5|7400.5|492
1658712900000|2022-07-25 01:35:00|7425|7415|7427.8|7417.8|7439.8|7428|7423|7413|482
1658713200000|2022-07-25 01:40:00|7428.3|7418.3|7435.3|7425.3|7438.3|7428.3|7421|7411|420
1658713500000|2022-07-25 01:45:00|7434.5|7424.5|7421.8|7411.8|7434.5|7424.5|7419|7409|413
1658713800000|2022-07-25 01:50:00|7422|7412|7416.8|7406.8|7422|7412|7410.8|7400.8|360
1658714100000|2022-07-25 01:55:00|7416.5|7406.5|7408.3|7398.3|7422.5|7412.5|7406|7392.9|355
1658714400000|2022-07-25 02:00:00|7408.5|7398.5|7418.8|7408.8|7421|7411|7405.3|7395.3|355
1658714700000|2022-07-25 02:05:00|7419|7409|7414.5|7404.5|7421.8|7411.8|7413.5|7403.5|359
1658715000000|2022-07-25 02:10:00|7414.3|7404.3|7421.5|7411.5|7422.5|7412.5|7411.8|7401.8|264
1658715300000|2022-07-25 02:15:00|7421.8|7411.8|7419.8|7409.8|7428.8|7418.8|7417|7407|211
1658715600000|2022-07-25 02:20:00|7420|7410|7423.3|7413.3|7426.3|7416.3|7420|7410|111
1658715900000|2022-07-25 02:25:00|7423.5|7413.5|7428|7418|7429.8|7419.8|7421|7411|135
1658716200000|2022-07-25 02:30:00|7427|7417|7419|7409|7427|7417|7411|7397|396
1658716500000|2022-07-25 02:35:00|7418.8|7408.8|7416|7406|7421.3|7411.3|7409.3|7398.8|307
1658716800000|2022-07-25 02:40:00|7415.8|7405.8|7419.5|7409.5|7425.4|7413|7413|7403|331
1658717100000|2022-07-25 02:45:00|7419|7409|7414.5|7404.5|7420.3|7410.3|7413|7403|286
1658717400000|2022-07-25 02:50:00|7415|7405|7424|7414|7428.5|7414.3|7415|7405|225
1658717700000|2022-07-25 02:55:00|7423.8|7413.8|7436.8|7426.8|7438.5|7428.5|7421|7411|295
1658718000000|2022-07-25 03:00:00|7436.5|7426.5|7432.3|7422.3|7437.3|7427.3|7428.5|7416.4|275
1658718300000|2022-07-25 03:05:00|7431.8|7421.8|7431.8|7421.8|7433.8|7423.8|7425.8|7415.8|370
1658718600000|2022-07-25 03:10:00|7432|7422|7424.3|7414.3|7432.6|7422.3|7420.3|7410.3|391
1658718900000|2022-07-25 03:15:00|7424|7414|7421.3|7411.3|7426.8|7416.8|7415|7403.5|360
1658719200000|2022-07-25 03:20:00|7420.8|7410.8|7402.8|7392.8|7420.8|7410.8|7396.8|7386.8|343
1658719500000|2022-07-25 03:25:00|7403|7393|7398.5|7388.5|7406|7396|7396.3|7385.8|336
1658719800000|2022-07-25 03:30:00|7398.8|7388.8|7401|7391|7408|7398|7398.5|7388.5|193
1658720100000|2022-07-25 03:35:00|7400.8|7390.8|7409.5|7399.5|7412.4|7402|7399.5|7389.5|163
1658720400000|2022-07-25 03:40:00|7409.8|7399.8|7409.8|7399.8|7410.8|7400.8|7406|7396|97
1658720700000|2022-07-25 03:45:00|7409.5|7399.5|7413.8|7403.8|7413.8|7403.8|7406|7396|96
1658721000000|2022-07-25 03:50:00|7413.5|7403.5|7410.5|7400.5|7413.5|7403.5|7407.5|7397.5|89
1658721300000|2022-07-25 03:55:00|7410.3|7400.3|7411.5|7401.5|7413.8|7403.8|7405.8|7395.8|120
1658721600000|2022-07-25 04:00:00|7411.3|7401.3|7412.8|7402.8|7415.5|7405.5|7411.3|7401.3|91
1658721900000|2022-07-25 04:05:00|7412.5|7402.5|7414.5|7404.5|7415.3|7405.3|7411.3|7401.3|105
1658722200000|2022-07-25 04:10:00|7414.3|7404.3|7413.5|7403.5|7415.3|7405.3|7411.3|7401.3|71
1658722500000|2022-07-25 04:15:00|7416.8|7406.8|7416.8|7406.8|7422|7412|7416|7406|103
1658722800000|2022-07-25 04:20:00|7416.5|7406.5|7418.3|7408.3|7418.3|7408.3|7414|7404|101
1658723100000|2022-07-25 04:25:00|7418|7408|7418.3|7408.3|7420.8|7410.8|7416|7406|81
1658723400000|2022-07-25 04:30:00|7417.8|7407.8|7418.3|7408.3|7418.5|7408.5|7410.5|7400.5|130
1658723700000|2022-07-25 04:35:00|7418.5|7408.5|7415.3|7405.3|7419.5|7409.5|7415|7405|106
1658724000000|2022-07-25 04:40:00|7415|7405|7411.3|7401.3|7415.3|7405.3|7411|7401|81
1658724300000|2022-07-25 04:45:00|7411.5|7401.5|7413.5|7403.5|7414.5|7404.5|7408.3|7398.3|86
1658724600000|2022-07-25 04:50:00|7413.3|7403.3|7409.3|7399.3|7413.5|7403.5|7409.3|7399.3|41
1658724900000|2022-07-25 04:55:00|7409.8|7399.8|7410|7400|7411.5|7401.5|7408.3|7398.3|59
1658725200000|2022-07-25 05:00:00|7408.8|7398.8|7406.5|7396.5|7411.8|7401.8|7405.8|7395.8|115
1658725500000|2022-07-25 05:05:00|7406.3|7396.3|7404.3|7394.3|7409.3|7399.3|7401|7391|142
1658725800000|2022-07-25 05:10:00|7404.5|7394.5|7401.3|7391.3|7408|7398|7401|7391|141
1658726100000|2022-07-25 05:15:00|7401|7391|7390.3|7380.3|7401|7391|7388.5|7378.5|175
1658726400000|2022-07-25 05:20:00|7389|7379|7388.8|7378.8|7391.8|7381.8|7386.8|7376.8|130
1658726700000|2022-07-25 05:25:00|7388.5|7378.5|7391|7381|7391.3|7381.3|7385|7375|162
1658727000000|2022-07-25 05:30:00|7391.3|7381.3|7387.8|7377.8|7391.3|7381.3|7375|7365|455
1658727300000|2022-07-25 05:35:00|7387|7377|7401.3|7391.3|7410.6|7399|7385.3|7375.3|300
1658727600000|2022-07-25 05:40:00|7401.5|7391.5|7391.8|7381.8|7401.5|7391.5|7387|7377|293
1658727900000|2022-07-25 05:45:00|7391.5|7381.5|7400.8|7390.8|7403.8|7393.8|7386|7374.4|324
1658728200000|2022-07-25 05:50:00|7401.3|7391.3|7410|7400|7411.5|7401.5|7400|7390|256
1658728500000|2022-07-25 05:55:00|7409.8|7399.8|7406.3|7396.3|7414.8|7404.8|7405.3|7395.3|210
1658728800000|2022-07-25 06:00:00|7406|7396|7408.3|7398.3|7412.8|7402.8|7404|7394|285
1658729100000|2022-07-25 06:05:00|7408.5|7398.5|7423|7413|7427.4|7413.8|7407|7397|268
1658729400000|2022-07-25 06:10:00|7423.3|7413.3|7420|7410|7431.5|7417.5|7415.8|7405.8|277
1658729700000|2022-07-25 06:15:00|7420.3|7410.3|7413.3|7403.3|7427.3|7417.3|7412.8|7402.8|288
1658730000000|2022-07-25 06:20:00|7412.5|7402.5|7411.8|7401.8|7420.3|7410.3|7409.5|7399.5|278
1658730300000|2022-07-25 06:25:00|7412|7402|7410.8|7400.8|7416.3|7406.3|7408.8|7398.8|260
1658730600000|2022-07-25 06:30:00|7410.5|7400.5|7402.5|7392.5|7412.8|7402.8|7397.3|7384.3|305
1658730900000|2022-07-25 06:35:00|7402.3|7392.3|7404|7394|7408.3|7398.3|7402|7392|300
1658731200000|2022-07-25 06:40:00|7404.3|7394.3|7421|7411|7421.3|7411.3|7402.8|7392.8|309
1658731500000|2022-07-25 06:45:00|7421.3|7411.3|7426.8|7416.8|7426.8|7416.8|7414.3|7404.3|259
1658731800000|2022-07-25 06:50:00|7426.5|7416.5|7427|7417|7434.3|7424.3|7424.3|7414.3|279
1658732100000|2022-07-25 06:55:00|7427.3|7417.3|7446.9|7436.9|7446.9|7436.9|7422.1|7412.1|357
1658732400000|2022-07-25 07:00:00|7449.4|7439.4|7452.1|7442.1|7459.5|7449.5|7443.8|7433.8|394
1658732700000|2022-07-25 07:05:00|7452.6|7442.6|7473|7463|7477.8|7466.9|7449.4|7439.4|340
1658733000000|2022-07-25 07:10:00|7473.4|7463.4|7460.6|7450.6|7475.6|7465.6|7455.9|7445.9|286
1658733300000|2022-07-25 07:15:00|7460.9|7450.9|7433.8|7423.8|7461.6|7451.6|7432.9|7422.9|298
1658733600000|2022-07-25 07:20:00|7433.6|7423.6|7438.1|7428.1|7442.5|7432.5|7427.1|7417.1|439
1658733900000|2022-07-25 07:25:00|7438.4|7428.4|7436.6|7426.6|7444.9|7434.9|7430.9|7420.9|291
1658734200000|2022-07-25 07:30:00|7436.4|7426.4|7448.9|7438.9|7448.9|7438.9|7426.9|7416.9|277
1658734500000|2022-07-25 07:35:00|7449.4|7439.4|7440.6|7430.6|7452.9|7442.9|7437.6|7427.6|211
1658734800000|2022-07-25 07:40:00|7440.9|7430.9|7455.9|7445.9|7458.4|7448.4|7438.6|7428.6|198
1658735100000|2022-07-25 07:45:00|7455.4|7445.4|7463.6|7453.6|7464.4|7454.4|7455.1|7445.1|240
1658735400000|2022-07-25 07:50:00|7463.9|7453.9|7461.4|7451.4|7465.4|7455.4|7459.9|7449.9|189
1658735700000|2022-07-25 07:55:00|7461.5|7451.5|7459.6|7449.6|7463.6|7453.6|7451.6|7441.6|186
1658736000000|2022-07-25 08:00:00|7459.4|7449.4|7458.1|7448.1|7466.4|7456.4|7457.4|7447.4|318
1658736300000|2022-07-25 08:05:00|7458.4|7448.4|7469.1|7459.1|7473.4|7463.4|7456.9|7446.9|256
1658736600000|2022-07-25 08:10:00|7468.9|7458.9|7463.1|7453.1|7468.9|7458.9|7456.4|7446.4|244
1658736900000|2022-07-25 08:15:00|7462.9|7452.9|7463.6|7453.6|7467.9|7457.9|7462.9|7452.9|178
1658737200000|2022-07-25 08:20:00|7463.4|7453.4|7461.4|7451.4|7463.9|7453.9|7457.9|7447.9|212
1658737500000|2022-07-25 08:25:00|7461.1|7451.1|7454.6|7444.6|7461.6|7451.6|7449.9|7439.9|258
1658737800000|2022-07-25 08:30:00|7454.9|7444.9|7465.9|7455.9|7467.9|7457.9|7454.4|7444.4|182
1658738100000|2022-07-25 08:35:00|7465.6|7455.6|7506.9|7496.9|7510.3|7500.3|7462.6|7452.6|308
1658738400000|2022-07-25 08:40:00|7507.1|7497.1|7487.4|7477.4|7507.1|7497.1|7486.9|7476.9|297
1658738700000|2022-07-25 08:45:00|7487.1|7477.1|7488.9|7478.9|7489.9|7479.9|7482.1|7472.1|234
1658739000000|2022-07-25 08:50:00|7489.1|7479.1|7486.6|7476.6|7492.1|7482.1|7484.9|7474.9|211
1658739300000|2022-07-25 08:55:00|7486.1|7476.1|7474.1|7464.1|7486.9|7476.9|7473.1|7463.1|191
1658739600000|2022-07-25 09:00:00|7473.6|7463.6|7473.4|7463.4|7475.9|7465.9|7468.9|7458.9|213
1658739900000|2022-07-25 09:05:00|7473.1|7463.1|7473.4|7463.4|7482.9|7472.9|7472.6|7462.6|293
1658740200000|2022-07-25 09:10:00|7473.6|7463.6|7475.1|7465.1|7482.9|7472.9|7471.4|7461.4|255
1658740500000|2022-07-25 09:15:00|7475.4|7465.4|7495.1|7485.1|7504.4|7494.4|7475.1|7465.1|233
1658740800000|2022-07-25 09:20:00|7494.9|7484.9|7502.9|7492.9|7503.1|7493.1|7494.6|7484.6|212
1658741100000|2022-07-25 09:25:00|7503.1|7493.1|7499.9|7489.9|7503.6|7493.6|7496.4|7486.4|212
1658741400000|2022-07-25 09:30:00|7500.1|7490.1|7507.4|7497.4|7509.4|7499.4|7499.1|7489.1|228
1658741700000|2022-07-25 09:35:00|7507.1|7497.1|7494.4|7484.4|7512.3|7497.4|7490.1|7480.1|220
1658742000000|2022-07-25 09:40:00|7494.6|7484.6|7496.6|7486.6|7504.1|7494.1|7489.9|7479.9|209
1658742300000|2022-07-25 09:45:00|7496.9|7486.9|7490.6|7480.6|7497.4|7487.4|7486.6|7476.6|185
1658742600000|2022-07-25 09:50:00|7490.4|7480.4|7491.9|7481.9|7493.6|7483.6|7487.1|7477.1|167
1658742900000|2022-07-25 09:55:00|7491.6|7481.6|7494.4|7484.4|7495.1|7485.1|7482.4|7472.4|284
1658743200000|2022-07-25 10:00:00|7494.6|7484.6|7491.4|7481.4|7495.4|7485.4|7488.9|7478.9|245
1658743500000|2022-07-25 10:05:00|7491.1|7481.1|7490.4|7480.4|7492.1|7482.1|7488.6|7478.6|141
1658743800000|2022-07-25 10:10:00|7490.1|7480.1|7494.1|7484.1|7495.4|7485.4|7488.6|7478.6|200
1658744100000|2022-07-25 10:15:00|7494.4|7484.4|7491.1|7481.1|7495.4|7485.4|7489.4|7479.4|226
1658744400000|2022-07-25 10:20:00|7490.9|7480.9|7477.6|7467.6|7491.4|7481.4|7476.6|7466.6|212
1658744700000|2022-07-25 10:25:00|7477.9|7467.9|7481.6|7471.6|7483.6|7473.6|7473.6|7463.6|210
1658745000000|2022-07-25 10:30:00|7481.9|7471.9|7476.4|7466.4|7485.4|7475.4|7475.4|7465.4|214
1658745300000|2022-07-25 10:35:00|7476.6|7466.6|7478.4|7468.4|7479.4|7469.4|7475.6|7465.6|167
1658745600000|2022-07-25 10:40:00|7477.6|7467.6|7480.9|7470.9|7482.6|7472.6|7475.6|7465.6|184
1658745900000|2022-07-25 10:45:00|7480.6|7470.6|7484.9|7474.9|7485.9|7475.9|7479.4|7469.4|179
1658746200000|2022-07-25 10:50:00|7484.6|7474.6|7495.9|7485.9|7497.9|7487.9|7482.1|7472.1|176
1658746500000|2022-07-25 10:55:00|7496.1|7486.1|7501.6|7491.6|7506.9|7496.9|7495.4|7485.4|167
1658746800000|2022-07-25 11:00:00|7500.9|7490.9|7487.4|7477.4|7504.1|7494.1|7486.6|7476.6|242
1658747100000|2022-07-25 11:05:00|7487.9|7477.9|7481.9|7471.9|7491.4|7481.4|7480.9|7470.9|231
1658747400000|2022-07-25 11:10:00|7481.6|7471.6|7477.6|7467.6|7482.4|7472.4|7474.4|7464.4|200
1658747700000|2022-07-25 11:15:00|7477.4|7467.4|7476.1|7466.1|7485.1|7475.1|7474.9|7464.9|206
1658748000000|2022-07-25 11:20:00|7475.6|7465.6|7491.9|7481.9|7493.6|7483.6|7475.4|7465.4|228
1658748300000|2022-07-25 11:25:00|7494.4|7484.4|7492.1|7482.1|7495.9|7485.9|7486.9|7476.9|240
1658748600000|2022-07-25 11:30:00|7492.4|7482.4|7478.6|7468.6|7493.1|7483.1|7474.4|7464.4|320
1658748900000|2022-07-25 11:35:00|7478.9|7468.9|7470.9|7460.9|7479.9|7469.9|7469.4|7459.4|232
1658749200000|2022-07-25 11:40:00|7471.1|7461.1|7482.1|7472.1|7484.1|7474.1|7470.1|7460.1|252
1658749500000|2022-07-25 11:45:00|7482.6|7472.6|7476.1|7466.1|7485.1|7475.1|7472.9|7462.9|325
1658749800000|2022-07-25 11:50:00|7475.9|7465.9|7484.4|7474.4|7487.9|7477.9|7475.9|7465.9|253
1658750100000|2022-07-25 11:55:00|7484.1|7474.1|7481.4|7471.4|7484.6|7474.6|7480.1|7470.1|260
1658750400000|2022-07-25 12:00:00|7481.6|7471.6|7486.1|7476.1|7486.9|7476.9|7471.1|7461.1|310
1658750700000|2022-07-25 12:05:00|7485.1|7475.1|7491.1|7481.1|7493.3|7483.3|7477.4|7467.4|253
1658751000000|2022-07-25 12:10:00|7490.9|7480.9|7491.1|7481.1|7495.1|7485.1|7485.4|7475.4|243
1658751300000|2022-07-25 12:15:00|7490.9|7480.9|7495.9|7485.9|7497.6|7487.6|7488.9|7478.9|246
1658751600000|2022-07-25 12:20:00|7496.4|7486.4|7497.4|7487.4|7499.9|7489.9|7495.4|7485.4|222
1658751900000|2022-07-25 12:25:00|7497.9|7487.9|7501.1|7491.1|7503.9|7493.9|7497.9|7487.9|200
1658752200000|2022-07-25 12:30:00|7500.9|7490.9|7502.9|7492.9|7507.6|7497.6|7500.4|7490.4|277
1658752500000|2022-07-25 12:35:00|7502.6|7492.6|7502.4|7492.4|7504.4|7494.4|7500.1|7490.1|244
1658752800000|2022-07-25 12:40:00|7502.1|7492.1|7491.4|7481.4|7508.4|7498.4|7488.9|7478.9|307
1658753100000|2022-07-25 12:45:00|7491.6|7481.6|7488.1|7478.1|7492.9|7482.9|7482.6|7472.6|252
1658753400000|2022-07-25 12:50:00|7487.9|7477.9|7482.6|7472.6|7489.1|7479.1|7478.6|7468.6|234
1658753700000|2022-07-25 12:55:00|7482.4|7472.4|7488.1|7478.1|7493.4|7483.4|7480.6|7470.6|241
1658754000000|2022-07-25 13:00:00|7488.4|7478.4|7545.8|7535.8|7547.9|7537.9|7487.6|7477.6|804
1658754300000|2022-07-25 13:05:00|7546|7536|7539.1|7529.1|7559.5|7549.5|7533.1|7523.1|606
1658754600000|2022-07-25 13:10:00|7538.9|7528.9|7508.9|7498.9|7543.9|7533.9|7508.4|7498.4|457
1658754900000|2022-07-25 13:15:00|7508.6|7498.6|7505.9|7495.9|7511.4|7501.4|7499.4|7489.4|495
1658755200000|2022-07-25 13:20:00|7506.1|7496.1|7519.6|7509.6|7524.1|7514.1|7504.4|7494.4|412
1658755500000|2022-07-25 13:25:00|7518.8|7508.8|7529.4|7519.4|7536.1|7526.1|7517.9|7507.9|457
1658755800000|2022-07-25 13:30:00|7529.6|7519.6|7507.6|7497.6|7534.1|7524.1|7505.1|7495.1|596
1658756100000|2022-07-25 13:35:00|7506.4|7496.4|7489.6|7479.6|7506.9|7496.9|7485.4|7475.4|640
1658756400000|2022-07-25 13:40:00|7489.9|7479.9|7492.6|7482.6|7505.6|7495.6|7483.6|7473.6|589
1658756700000|2022-07-25 13:45:00|7492.9|7482.9|7499.1|7489.1|7500.9|7490.9|7486.1|7476.1|545
1658757000000|2022-07-25 13:50:00|7499.4|7489.4|7498.6|7488.6|7507.1|7497.1|7496.9|7486.9|552
1658757300000|2022-07-25 13:55:00|7498.4|7488.4|7498.9|7488.9|7507.9|7497.9|7495.4|7485.4|494
1658757600000|2022-07-25 14:00:00|7499.1|7489.1|7493.6|7483.6|7501.1|7491.1|7490.6|7480.6|493
1658757900000|2022-07-25 14:05:00|7494.1|7484.1|7498.1|7488.1|7499.9|7489.9|7480.9|7470.9|525
1658758200000|2022-07-25 14:10:00|7498.4|7488.4|7499.4|7489.4|7507.6|7497.6|7494.4|7484.4|496
1658758500000|2022-07-25 14:15:00|7499.1|7489.1|7492.4|7482.4|7504.4|7494.4|7483.9|7473.9|438
1658758800000|2022-07-25 14:20:00|7492.6|7482.6|7489.4|7479.4|7497.9|7487.9|7483.4|7473.4|397
1658759100000|2022-07-25 14:25:00|7489.6|7479.6|7495.1|7485.1|7498.1|7488.1|7482.6|7472.6|612
1658759400000|2022-07-25 14:30:00|7494.9|7484.9|7482.6|7472.6|7495.6|7485.6|7482.6|7472.6|523
1658759700000|2022-07-25 14:35:00|7482.9|7472.9|7478.4|7468.4|7485.4|7475.4|7465.9|7455.9|623
1658760000000|2022-07-25 14:40:00|7478.1|7468.1|7485.6|7475.6|7488.1|7478.1|7465.6|7455.6|564
1658760300000|2022-07-25 14:45:00|7485.4|7475.4|7482.4|7472.4|7491.4|7481.4|7481.1|7471.1|423
1658760600000|2022-07-25 14:50:00|7481.9|7471.9|7489.6|7479.6|7492.4|7482.4|7481.9|7471.9|411
1658760900000|2022-07-25 14:55:00|7487.6|7477.6|7483.1|7473.1|7494.1|7484.1|7481.6|7471.6|386
1658761200000|2022-07-25 15:00:00|7482.6|7472.6|7483.4|7473.4|7489.1|7479.1|7477.4|7467.4|380
1658761500000|2022-07-25 15:05:00|7482.9|7472.9|7482.6|7472.6|7492.9|7482.9|7478.9|7468.9|369
1658761800000|2022-07-25 15:10:00|7482.9|7472.9|7479.6|7469.6|7487.1|7477.1|7478.6|7468.6|418
1658762100000|2022-07-25 15:15:00|7479.4|7469.4|7487.4|7477.4|7488.1|7478.1|7475.4|7465.4|267
1658762400000|2022-07-25 15:20:00|7486.9|7476.9|7482.9|7472.9|7488.6|7478.6|7481.1|7471.1|323
1658762700000|2022-07-25 15:25:00|7483.4|7473.4|7487.4|7477.4|7490.6|7480.6|7483.1|7473.1|351
1658763000000|2022-07-25 15:30:00|7487.6|7477.6|7490.6|7480.6|7491.9|7481.9|7484.4|7474.4|368
1658763300000|2022-07-25 15:35:00|7490.4|7480.4|7491.4|7481.4|7497.1|7487.1|7488.1|7478.1|267
1658763600000|2022-07-25 15:40:00|7491.1|7481.1|7489.9|7479.9|7491.4|7481.4|7482.9|7472.9|282
1658763900000|2022-07-25 15:45:00|7490.1|7480.1|7485.6|7475.6|7493.1|7483.1|7478.4|7468.4|313
1658764200000|2022-07-25 15:50:00|7485.4|7475.4|7485.9|7475.9|7486.9|7476.9|7480.9|7470.9|279
1658764500000|2022-07-25 15:55:00|7486.1|7476.1|7488.6|7478.6|7489.6|7479.6|7479.9|7469.9|309
1658764800000|2022-07-25 16:00:00|7488.9|7478.9|7481.4|7471.4|7490.9|7480.9|7480.6|7470.6|280
1658765100000|2022-07-25 16:05:00|7481.6|7471.6|7481.1|7471.1|7484.9|7474.9|7479.9|7469.9|296
1658765400000|2022-07-25 16:10:00|7481.4|7471.4|7478.9|7468.9|7481.4|7471.4|7475.6|7465.6|271
1658765700000|2022-07-25 16:15:00|7479.1|7469.1|7474.9|7464.9|7480.9|7470.9|7474.9|7464.9|195
1658766000000|2022-07-25 16:20:00|7474.6|7464.6|7469.1|7459.1|7475.4|7465.4|7467.1|7457.1|258
1658766300000|2022-07-25 16:25:00|7469.4|7459.4|7477.9|7467.9|7478.1|7468.1|7469.1|7459.1|155
1658766600000|2022-07-25 16:30:00|7478.1|7468.1|7481.6|7471.6|7483.9|7473.9|7477.4|7467.4|265
1658766900000|2022-07-25 16:35:00|7481.9|7471.9|7480.9|7470.9|7485.9|7475.9|7480.6|7470.6|214
1658767200000|2022-07-25 16:40:00|7481.1|7471.1|7484.4|7474.4|7488.6|7478.6|7481.1|7471.1|164
1658767500000|2022-07-25 16:45:00|7484.6|7474.6|7478.9|7468.9|7485.6|7475.6|7477.9|7467.9|189
1658767800000|2022-07-25 16:50:00|7478.6|7468.6|7473.6|7463.6|7479.4|7469.4|7472.4|7462.4|171
1658768100000|2022-07-25 16:55:00|7473.9|7463.9|7473.8|7463.8|7474.9|7464.9|7469.6|7459.6|291
1658793600000|2022-07-26 00:00:00|7478.8|7458.8|7473.4|7463.4|7479.6|7463.8|7468.9|7454.1|127
1658793900000|2022-07-26 00:05:00|7473.5|7463.5|7476.6|7466.6|7479|7469|7468.9|7458.9|177
1658794200000|2022-07-26 00:10:00|7476.5|7466.5|7475.3|7465.3|7476.9|7466.9|7470.8|7460.8|134
1658794500000|2022-07-26 00:15:00|7475.5|7465.5|7480.5|7470.5|7484.3|7474.3|7474|7464|172
1658794800000|2022-07-26 00:20:00|7480.8|7470.8|7476|7466|7481.8|7471.8|7475.5|7465.5|124
1658795100000|2022-07-26 00:25:00|7476.3|7466.3|7485.5|7475.5|7485.5|7475.5|7473.4|7463.4|143
1658795400000|2022-07-26 00:30:00|7486|7476|7491.8|7481.8|7495.6|7485.6|7486|7476|135
1658795700000|2022-07-26 00:35:00|7491.5|7481.5|7488.8|7478.8|7492.3|7482.3|7487.5|7477.5|118
1658796000000|2022-07-26 00:40:00|7489|7479|7492.5|7482.5|7494|7484|7487.8|7477.8|135
1658796300000|2022-07-26 00:45:00|7492.3|7482.3|7492|7482|7494|7484|7490|7480|131
1658796600000|2022-07-26 00:50:00|7491.8|7481.8|7485|7475|7491.8|7481.8|7483.8|7473.8|131
1658796900000|2022-07-26 00:55:00|7485.3|7475.3|7486.5|7476.5|7488|7478|7484.8|7474.8|98
1658797200000|2022-07-26 01:00:00|7485.8|7475.8|7497|7487|7497.5|7487.5|7481.8|7471.8|456
1658797500000|2022-07-26 01:05:00|7497.3|7487.3|7522.5|7512.5|7524|7514|7497.3|7487.3|440
1658797800000|2022-07-26 01:10:00|7522.3|7512.3|7514.8|7504.8|7530.9|7515.6|7508.3|7498.3|413
1658798100000|2022-07-26 01:15:00|7515|7505|7526|7516|7526.5|7516.5|7510.3|7500.3|295
1658798400000|2022-07-26 01:20:00|7525.8|7515.8|7538.3|7528.3|7541.3|7531.3|7521.5|7511.5|376
1658798700000|2022-07-26 01:25:00|7538.8|7528.8|7543.5|7533.5|7548.3|7538.3|7532|7522|344
1658799000000|2022-07-26 01:30:00|7543.8|7533.8|7538|7528|7550.8|7540.8|7536|7526|373
1658799300000|2022-07-26 01:35:00|7537.8|7527.8|7547|7537|7551.5|7541.5|7537.8|7527.8|386
1658799600000|2022-07-26 01:40:00|7547.3|7537.3|7552|7542|7553.3|7543.3|7542|7532|330
1658799900000|2022-07-26 01:45:00|7551.8|7541.8|7577|7567|7581.5|7571.5|7551.8|7541.8|381
1658800200000|2022-07-26 01:50:00|7576.8|7566.8|7564.5|7554.5|7582.5|7572.5|7561.5|7551.5|377
1658800500000|2022-07-26 01:55:00|7564.8|7554.8|7587.5|7577.5|7588.3|7578.3|7561|7551|358
1658800800000|2022-07-26 02:00:00|7588.3|7578.3|7585.5|7575.5|7592|7582|7581|7569.8|364
1658801100000|2022-07-26 02:05:00|7586|7576|7598|7588|7606.5|7596.5|7585.8|7575.8|383
1658801400000|2022-07-26 02:10:00|7597.8|7587.8|7594.3|7584.3|7598.5|7588.5|7588.8|7578.8|332
1658801700000|2022-07-26 02:15:00|7594.5|7584.5|7597|7587|7598|7588|7591.3|7581.3|120
1658802000000|2022-07-26 02:20:00|7596.8|7586.8|7607.3|7597.3|7614.6|7601.5|7595|7585|137
1658802300000|2022-07-26 02:25:00|7607.5|7597.5|7602|7592|7611|7601|7601|7589.3|224
1658802600000|2022-07-26 02:30:00|7601.8|7591.8|7614.5|7604.5|7621.6|7608|7597.5|7587.5|402
1658802900000|2022-07-26 02:35:00|7614.8|7604.8|7624.5|7614.5|7633.6|7622|7614.8|7604.8|349
1658803200000|2022-07-26 02:40:00|7624.8|7614.8|7628.5|7618.5|7640.3|7630.3|7624|7614|392
1658803500000|2022-07-26 02:45:00|7629.3|7619.3|7629.5|7619.5|7646.9|7636.9|7625|7615|454
1658803800000|2022-07-26 02:50:00|7629.8|7619.8|7632.3|7622.3|7642.3|7632.3|7629.3|7619.3|298
1658804100000|2022-07-26 02:55:00|7632.5|7622.5|7610.5|7600.5|7633.3|7623.3|7607.8|7597.8|413
1658804400000|2022-07-26 03:00:00|7611|7601|7606.8|7596.8|7616|7606|7605.8|7595.8|308
1658804700000|2022-07-26 03:05:00|7607|7597|7595.8|7585.8|7611.3|7601.3|7590.5|7580.5|356
1658805000000|2022-07-26 03:10:00|7595.5|7585.5|7601|7591|7604.5|7594.5|7594.5|7584.5|269
1658805300000|2022-07-26 03:15:00|7601.3|7591.3|7607.3|7597.3|7613|7603|7601.3|7588.9|327
1658805600000|2022-07-26 03:20:00|7607|7597|7605.5|7595.5|7612.3|7602.3|7603.8|7593.8|223
1658805900000|2022-07-26 03:25:00|7605.3|7595.3|7607.5|7597.5|7610.8|7600.8|7604.5|7594.5|234
1658806200000|2022-07-26 03:30:00|7607|7597|7594.8|7584.8|7609|7599|7593|7583|177
1658806500000|2022-07-26 03:35:00|7595.3|7585.3|7594.8|7584.8|7602|7592|7593.3|7583.3|140
1658806800000|2022-07-26 03:40:00|7595|7585|7593|7583|7596.3|7586.3|7587.5|7577.5|138
1658807100000|2022-07-26 03:45:00|7592.8|7582.8|7590.8|7580.8|7595|7585|7589.5|7579.5|137
1658807400000|2022-07-26 03:50:00|7591|7581|7594.3|7584.3|7594.8|7584.8|7586|7576|131
1658807700000|2022-07-26 03:55:00|7594.5|7584.5|7597.8|7587.8|7598.5|7588.5|7594.3|7584.3|102
1658808000000|2022-07-26 04:00:00|7598|7588|7590.5|7580.5|7598.5|7588.5|7589.8|7579.8|108
1658808300000|2022-07-26 04:05:00|7590.8|7580.8|7596.5|7586.5|7597.3|7587.3|7590.3|7580.3|115
1658808600000|2022-07-26 04:10:00|7596.8|7586.8|7596|7586|7600.3|7590.3|7595.3|7585.3|80
1658808900000|2022-07-26 04:15:00|7596.3|7586.3|7595.3|7585.3|7600.5|7590.5|7595|7585|53
1658809200000|2022-07-26 04:20:00|7595.5|7585.5|7597|7587|7598.5|7588.5|7593.5|7583.5|103
1658809500000|2022-07-26 04:25:00|7597.5|7587.5|7594.5|7584.5|7597.5|7587.5|7592.3|7582.3|125
1658809800000|2022-07-26 04:30:00|7594.3|7584.3|7598.5|7588.5|7598.5|7588.5|7594|7584|105
1658810100000|2022-07-26 04:35:00|7598.3|7588.3|7591|7581|7598.3|7588.3|7590|7580|64
1658810400000|2022-07-26 04:40:00|7590.8|7580.8|7589.8|7579.8|7593.5|7583.5|7589.8|7579.8|71
1658810700000|2022-07-26 04:45:00|7588.3|7578.3|7593.8|7583.8|7593.8|7583.8|7587|7577|116
1658811000000|2022-07-26 04:50:00|7594|7584|7592.8|7582.8|7596|7586|7592.3|7582.3|80
1658811300000|2022-07-26 04:55:00|7593.3|7583.3|7598.5|7588.5|7599|7589|7593.3|7583.3|95
1658811600000|2022-07-26 05:00:00|7598.3|7588.3|7605.3|7595.3|7605.3|7595.3|7594|7584|177
1658811900000|2022-07-26 05:05:00|7606.3|7596.3|7610.5|7600.5|7611|7600.8|7603.3|7590.5|151
1658812200000|2022-07-26 05:10:00|7610.8|7600.8|7611.5|7601.5|7612|7602|7605.3|7595.3|142
1658812500000|2022-07-26 05:15:00|7611.8|7601.8|7604.8|7594.8|7612.5|7602.5|7603.8|7593.8|176
1658812800000|2022-07-26 05:20:00|7605|7595|7604|7594|7607.3|7597.3|7599|7585.5|165
1658813100000|2022-07-26 05:25:00|7604.5|7594.5|7607.8|7597.8|7614.8|7600.8|7602.8|7592.8|129
1658813400000|2022-07-26 05:30:00|7607.5|7597.5|7618.3|7608.3|7623.8|7613.8|7600.8|7590.8|393
1658813700000|2022-07-26 05:35:00|7618.5|7608.5|7608.5|7598.5|7622|7612|7607.3|7597.3|234
1658814000000|2022-07-26 05:40:00|7608.8|7598.8|7600.8|7590.8|7614.5|7604.5|7599.8|7589.8|218
1658814300000|2022-07-26 05:45:00|7601|7591|7605.8|7595.8|7613.3|7603.3|7600.8|7590.8|246
1658814600000|2022-07-26 05:50:00|7606|7596|7609.8|7599.8|7613.3|7603.3|7605.5|7595.5|232
1658814900000|2022-07-26 05:55:00|7609.5|7599.5|7612.8|7602.8|7613.3|7603.3|7603.5|7593.5|213
1658815200000|2022-07-26 06:00:00|7613|7603|7616.3|7606.3|7623|7613|7609.8|7599.8|312
1658815500000|2022-07-26 06:05:00|7616|7606|7638|7628|7641.8|7628|7616|7606|371
1658815800000|2022-07-26 06:10:00|7637.9|7627.9|7635.3|7625.3|7642|7632|7629.3|7619.3|322
1658816100000|2022-07-26 06:15:00|7635.5|7625.5|7630.3|7620.3|7638.8|7628.8|7624.5|7613.8|391
1658816400000|2022-07-26 06:20:00|7630|7620|7635.5|7625.5|7643.8|7633.8|7626.5|7616.5|390
1658816700000|2022-07-26 06:25:00|7635.8|7625.8|7635.8|7625.8|7641.4|7627.8|7631.8|7621.4|320
1658817000000|2022-07-26 06:30:00|7635.5|7625.5|7639|7629|7640.8|7630.8|7628.8|7618.8|331
1658817300000|2022-07-26 06:35:00|7639.3|7629.3|7638.5|7628.5|7643.8|7633.8|7636|7626|323
1658817600000|2022-07-26 06:40:00|7638.3|7628.3|7643.5|7633.5|7643.5|7633.5|7636.5|7626.5|247
1658817900000|2022-07-26 06:45:00|7643.8|7633.8|7649|7639|7650.9|7639.3|7640.3|7630.3|308
1658818200000|2022-07-26 06:50:00|7648.8|7638.8|7662|7652|7675.3|7665.3|7647|7637|444
1658818500000|2022-07-26 06:55:00|7661.8|7651.8|7653.9|7643.9|7665|7655|7649.4|7639.4|450
1658818800000|2022-07-26 07:00:00|7653.4|7643.4|7639.1|7629.1|7656.6|7646.6|7636.6|7626.6|347
1658819100000|2022-07-26 07:05:00|7638.9|7628.9|7648.6|7638.6|7648.9|7638.9|7630.4|7620.4|302
1658819400000|2022-07-26 07:10:00|7648.4|7638.4|7648.9|7638.9|7657.9|7647.9|7646.4|7636.4|282
1658819700000|2022-07-26 07:15:00|7650.6|7640.6|7657.6|7647.6|7658.1|7648.1|7640.9|7630.9|269
1658820000000|2022-07-26 07:20:00|7657.4|7647.4|7640.1|7630.1|7663.1|7653.1|7633.1|7623.1|284
1658820300000|2022-07-26 07:25:00|7640.4|7630.4|7631.1|7621.1|7640.6|7630.6|7626.1|7616.1|288
1658820600000|2022-07-26 07:30:00|7630.9|7620.9|7632.9|7622.9|7637.4|7627.4|7623.1|7613.1|255
1658820900000|2022-07-26 07:35:00|7633.1|7623.1|7638.6|7628.6|7642.9|7632.9|7632.9|7622.9|208
1658821200000|2022-07-26 07:40:00|7638.4|7628.4|7623.4|7613.4|7641.1|7631.1|7622.6|7612.6|260
1658821500000|2022-07-26 07:45:00|7623.1|7613.1|7619.4|7609.4|7623.9|7613.9|7617.6|7607.6|249
1658821800000|2022-07-26 07:50:00|7619.6|7609.6|7616.4|7606.4|7623.6|7613.6|7616.1|7606.1|223
1658822100000|2022-07-26 07:55:00|7616.6|7606.6|7625.9|7615.9|7627.6|7617.6|7611.6|7601.6|212
1658822400000|2022-07-26 08:00:00|7626.1|7616.1|7627.1|7617.1|7633.1|7623.1|7624.4|7614.4|234
1658822700000|2022-07-26 08:05:00|7626.9|7616.9|7637.6|7627.6|7642.8|7632.8|7621.6|7608.9|165
1658823000000|2022-07-26 08:10:00|7637.4|7627.4|7639.6|7629.6|7645.9|7635.9|7635.6|7625.6|269
1658823300000|2022-07-26 08:15:00|7639.4|7629.4|7664.4|7654.4|7670.4|7660.4|7637.4|7627.4|266
1658823600000|2022-07-26 08:20:00|7664.6|7654.6|7656.1|7646.1|7672.6|7662.6|7656.1|7646.1|215
1658823900000|2022-07-26 08:25:00|7655.9|7645.9|7656.4|7646.4|7663.4|7653.4|7655.6|7645.6|232
1658824200000|2022-07-26 08:30:00|7656.6|7646.6|7660.4|7650.4|7665.9|7655.9|7654.6|7644.6|214
1658824500000|2022-07-26 08:35:00|7660.1|7650.1|7666.6|7656.6|7666.9|7656.9|7656.1|7646.1|164
1658824800000|2022-07-26 08:40:00|7666.9|7656.9|7666.9|7656.9|7668.9|7658.9|7662.1|7652.1|178
1658825100000|2022-07-26 08:45:00|7666.6|7656.6|7662.4|7652.4|7666.9|7656.9|7657.6|7647.6|208
1658825400000|2022-07-26 08:50:00|7662.1|7652.1|7669.4|7659.4|7672.1|7662.1|7661.1|7651.1|192
1658825700000|2022-07-26 08:55:00|7669.1|7659.1|7687.9|7677.9|7690.9|7680.9|7665.6|7655.6|221
1658826000000|2022-07-26 09:00:00|7687.6|7677.6|7703.3|7693.3|7707|7697|7685.1|7675.1|240
1658826300000|2022-07-26 09:05:00|7703.5|7693.5|7692.6|7682.6|7714.9|7702.4|7686.9|7676.9|262
1658826600000|2022-07-26 09:10:00|7692.4|7682.4|7687.1|7677.1|7692.4|7682.4|7684.9|7674.9|203
1658826900000|2022-07-26 09:15:00|7687.4|7677.4|7675.9|7665.9|7687.9|7677.9|7668.4|7658.4|248
1658827200000|2022-07-26 09:20:00|7676.4|7666.4|7677.4|7667.4|7680.1|7670.1|7673.6|7663.6|191
1658827500000|2022-07-26 09:25:00|7677.1|7667.1|7675.4|7665.4|7678.9|7668.9|7674.6|7664.6|260
1658827800000|2022-07-26 09:30:00|7675.1|7665.1|7678.4|7668.4|7679.1|7669.1|7668.4|7658.4|226
1658828100000|2022-07-26 09:35:00|7678.1|7668.1|7672.6|7662.6|7681.6|7671.6|7672.6|7662.6|192
1658828400000|2022-07-26 09:40:00|7672.9|7662.9|7673.4|7663.4|7676.1|7666.1|7671.4|7661.4|143
1658828700000|2022-07-26 09:45:00|7673.1|7663.1|7666.6|7656.6|7676.1|7666.1|7665.1|7655.1|206
1658829000000|2022-07-26 09:50:00|7667.1|7657.1|7685.4|7675.4|7685.4|7675.4|7663.1|7653.1|206
1658829300000|2022-07-26 09:55:00|7685.6|7675.6|7685.1|7675.1|7693.6|7683.6|7682.9|7672.9|156
1658829600000|2022-07-26 10:00:00|7684.9|7674.9|7691.4|7681.4|7695.9|7685.9|7682.9|7672.9|173
1658829900000|2022-07-26 10:05:00|7691.1|7681.1|7676.6|7666.6|7692.4|7682.4|7672.1|7662.1|304
1658830200000|2022-07-26 10:10:00|7676.9|7666.9|7669.4|7659.4|7681.6|7671.6|7667.9|7657.9|253
1658830500000|2022-07-26 10:15:00|7669.6|7659.6|7651.4|7641.4|7669.9|7659.9|7647.1|7637.1|255
1658830800000|2022-07-26 10:20:00|7651.1|7641.1|7651.4|7641.4|7654.1|7644.1|7643.6|7633.6|295
1658831100000|2022-07-26 10:25:00|7651.1|7641.1|7659.6|7649.6|7660.6|7650.6|7650.4|7640.4|244
1658831400000|2022-07-26 10:30:00|7659.9|7649.9|7654.9|7644.9|7662.1|7652.1|7654.4|7644.4|207
1658831700000|2022-07-26 10:35:00|7654.6|7644.6|7650.1|7640.1|7654.6|7644.6|7642.9|7632.9|295
1658832000000|2022-07-26 10:40:00|7650.4|7640.4|7654.6|7644.6|7654.6|7644.6|7647.1|7637.1|245
1658832300000|2022-07-26 10:45:00|7654.4|7644.4|7658.4|7648.4|7664.6|7654.6|7654.1|7644.1|229
1658832600000|2022-07-26 10:50:00|7658.6|7648.6|7661.1|7651.1|7663.1|7653.1|7658.4|7648.4|176
1658832900000|2022-07-26 10:55:00|7661.6|7651.6|7654.1|7644.1|7663.6|7653.6|7651.4|7641.4|245
1658833200000|2022-07-26 11:00:00|7654.4|7644.4|7654.4|7644.4|7659.1|7649.1|7651.9|7641.9|248
1658833500000|2022-07-26 11:05:00|7652.6|7642.6|7658.6|7648.6|7660.9|7650.9|7649.6|7639.6|195
1658833800000|2022-07-26 11:10:00|7658.4|7648.4|7639.6|7629.6|7660.4|7650.4|7639.6|7629.6|207
1658834100000|2022-07-26 11:15:00|7639.9|7629.9|7641.9|7631.9|7645.1|7635.1|7637.9|7627.9|292
1658834400000|2022-07-26 11:20:00|7641.6|7631.6|7625.6|7615.6|7642.6|7632.6|7623.1|7613.1|293
1658834700000|2022-07-26 11:25:00|7625.4|7615.4|7625.4|7615.4|7638.6|7628.6|7623.8|7613.8|237
1658835000000|2022-07-26 11:30:00|7624.9|7614.9|7623.6|7613.6|7639.4|7629.4|7621.9|7611.9|379
1658835300000|2022-07-26 11:35:00|7623.1|7613.1|7629.4|7619.4|7631.1|7621.1|7623.1|7613.1|290
1658835600000|2022-07-26 11:40:00|7629.1|7619.1|7631.9|7621.9|7634.1|7624.1|7626.9|7616.9|187
1658835900000|2022-07-26 11:45:00|7632.1|7622.1|7637.9|7627.9|7640.6|7630.6|7631.1|7621.1|205
1658836200000|2022-07-26 11:50:00|7638.1|7628.1|7632.9|7622.9|7638.6|7628.6|7629.9|7619.9|163
1658836500000|2022-07-26 11:55:00|7633.1|7623.1|7634.1|7624.1|7645.1|7635.1|7632.9|7622.9|199
1658836800000|2022-07-26 12:00:00|7635.1|7625.1|7625.4|7615.4|7637.4|7627.4|7621.9|7611.9|226
1658837100000|2022-07-26 12:05:00|7625.1|7615.1|7630.9|7620.9|7633.1|7623.1|7622.4|7612.4|181
1658837400000|2022-07-26 12:10:00|7631.6|7621.6|7625.1|7615.1|7636.4|7626.4|7610.6|7600.6|342
1658837700000|2022-07-26 12:15:00|7624.9|7614.9|7604.4|7594.4|7625.6|7615.6|7600.1|7590.1|257
1658838000000|2022-07-26 12:20:00|7603.4|7593.4|7603.1|7593.1|7606.9|7596.9|7596.4|7586.4|290
1658838300000|2022-07-26 12:25:00|7602.9|7592.9|7616.4|7606.4|7618.6|7608.6|7602.9|7592.9|248
1658838600000|2022-07-26 12:30:00|7616.6|7606.6|7605.4|7595.4|7617.6|7607.6|7601.1|7591.1|242
1658838900000|2022-07-26 12:35:00|7605.6|7595.6|7610.6|7600.6|7613.1|7603.1|7603.9|7593.9|202
1658839200000|2022-07-26 12:40:00|7610.9|7600.9|7613.6|7603.6|7617.6|7607.6|7605.4|7595.4|209
1658839500000|2022-07-26 12:45:00|7613.4|7603.4|7606.1|7596.1|7614.4|7604.4|7602.1|7592.1|273
1658839800000|2022-07-26 12:50:00|7605.9|7595.9|7621.1|7611.1|7623.6|7613.6|7604.1|7594.1|261
1658840100000|2022-07-26 12:55:00|7620.6|7610.6|7626.6|7616.6|7630.4|7620.4|7619.6|7609.6|268
1658840400000|2022-07-26 13:00:00|7626.4|7616.4|7624.4|7614.4|7633.6|7623.6|7612.3|7602.3|733
1658840700000|2022-07-26 13:05:00|7623.9|7613.9|7616.6|7606.6|7632|7622|7609.1|7599.1|567
1658841000000|2022-07-26 13:10:00|7616.9|7606.9|7602.1|7592.1|7617.4|7607.4|7598.1|7588.1|498
1658841300000|2022-07-26 13:15:00|7601.9|7591.9|7598.1|7588.1|7601.9|7591.9|7586.4|7576.4|433
1658841600000|2022-07-26 13:20:00|7597.9|7587.9|7607.9|7597.9|7614.4|7604.4|7592.9|7582.9|431
1658841900000|2022-07-26 13:25:00|7608.6|7598.6|7605.6|7595.6|7610.6|7600.6|7599.4|7589.4|360
1658842200000|2022-07-26 13:30:00|7605.4|7595.4|7581.4|7571.4|7610.9|7600.9|7578.1|7568.1|535
1658842500000|2022-07-26 13:35:00|7581.6|7571.6|7601.6|7591.6|7602.1|7592.1|7581.6|7571.6|500
1658842800000|2022-07-26 13:40:00|7602.1|7592.1|7602.9|7592.9|7603.9|7593.9|7593.6|7583.6|388
1658843100000|2022-07-26 13:45:00|7602.4|7592.4|7575.6|7565.6|7602.9|7592.9|7574.4|7564.4|384
1658843400000|2022-07-26 13:50:00|7575.9|7565.9|7591.9|7581.9|7594.9|7584.9|7575.9|7565.9|383
1658843700000|2022-07-26 13:55:00|7592.4|7582.4|7586.9|7576.9|7596.6|7586.6|7585.6|7575.6|358
1658844000000|2022-07-26 14:00:00|7587.1|7577.1|7575.6|7565.6|7596.1|7586.1|7570.6|7560.6|505
1658844300000|2022-07-26 14:05:00|7575.9|7565.9|7566.9|7556.9|7578.6|7568.6|7562.4|7552.4|474
1658844600000|2022-07-26 14:10:00|7566.4|7556.4|7556.1|7546.1|7572.1|7562.1|7550.5|7540.5|491
1658844900000|2022-07-26 14:15:00|7555.9|7545.9|7572.1|7562.1|7572.1|7562.1|7554.1|7544.1|387
1658845200000|2022-07-26 14:20:00|7572.4|7562.4|7581.6|7571.6|7582.9|7572.9|7570.4|7560.4|436
1658845500000|2022-07-26 14:25:00|7581.9|7571.9|7590.6|7580.6|7592.4|7582.4|7580.9|7570.9|395
1658845800000|2022-07-26 14:30:00|7589.6|7579.6|7597.4|7587.4|7599.9|7589.9|7588.9|7578.9|350
1658846100000|2022-07-26 14:35:00|7597.1|7587.1|7593.1|7583.1|7597.6|7587.6|7585.6|7575.6|322
1658846400000|2022-07-26 14:40:00|7592.9|7582.9|7588.4|7578.4|7593.1|7583.1|7582.6|7572.6|425
1658846700000|2022-07-26 14:45:00|7588.1|7578.1|7582.4|7572.4|7596.1|7586.1|7581.6|7571.6|403
1658847000000|2022-07-26 14:50:00|7581.9|7571.9|7570.9|7560.9|7581.9|7571.9|7567.1|7557.1|359
1658847300000|2022-07-26 14:55:00|7571.1|7561.1|7586.4|7576.4|7586.9|7576.9|7564.1|7554.1|459
1658847600000|2022-07-26 15:00:00|7586.6|7576.6|7574.6|7564.6|7589.6|7579.6|7573.9|7563.9|347
1658847900000|2022-07-26 15:05:00|7576.6|7566.6|7572.9|7562.9|7576.9|7566.9|7564.9|7554.9|384
1658848200000|2022-07-26 15:10:00|7572.6|7562.6|7577.6|7567.6|7578.9|7568.9|7571.1|7561.1|332
1658848500000|2022-07-26 15:15:00|7578.1|7568.1|7577.9|7567.9|7579.6|7569.6|7572.6|7562.6|267
1658848800000|2022-07-26 15:20:00|7577.6|7567.6|7568.6|7558.6|7577.6|7567.6|7565.9|7555.9|448
1658849100000|2022-07-26 15:25:00|7569.1|7559.1|7557.9|7547.9|7570.1|7560.1|7553.9|7543.9|330
1658849400000|2022-07-26 15:30:00|7557.6|7547.6|7541.6|7531.6|7561.9|7551.9|7538.6|7528.6|410
1658849700000|2022-07-26 15:35:00|7541.4|7531.4|7541.6|7531.6|7548.5|7536.6|7536.9|7526.9|412
1658850000000|2022-07-26 15:40:00|7541.1|7531.1|7541.9|7531.9|7548.1|7538.1|7537.6|7527.6|379
1658850300000|2022-07-26 15:45:00|7541.6|7531.6|7540.1|7530.1|7544.9|7534.9|7537.9|7527.9|302
1658850600000|2022-07-26 15:50:00|7539.6|7529.6|7533.9|7523.9|7540.9|7530.9|7525.9|7515.9|369
1658850900000|2022-07-26 15:55:00|7533.4|7523.4|7534.6|7524.6|7539.6|7529.6|7531.4|7521.4|266
1658851200000|2022-07-26 16:00:00|7534.9|7524.9|7531.4|7521.4|7535.4|7525.4|7517.1|7507.1|406
1658851500000|2022-07-26 16:05:00|7531.6|7521.6|7524.9|7514.9|7532.9|7522.9|7524.1|7514.1|341
1658851800000|2022-07-26 16:10:00|7524.4|7514.4|7512.9|7502.9|7525.9|7515.9|7507.9|7497.9|434
1658852100000|2022-07-26 16:15:00|7512.4|7502.4|7509.9|7499.9|7518.4|7508.4|7509.9|7499.9|444
1658852400000|2022-07-26 16:20:00|7510.1|7500.1|7515.4|7505.4|7519.1|7509.1|7508.4|7498.4|351
1658852700000|2022-07-26 16:25:00|7515.1|7505.1|7518.4|7508.4|7524.9|7514.9|7512.6|7502.6|271
1658853000000|2022-07-26 16:30:00|7518.1|7508.1|7522.6|7512.6|7527.4|7517.4|7515.6|7505.6|270
1658853300000|2022-07-26 16:35:00|7522.9|7512.9|7519.6|7509.6|7523.1|7513.1|7516.4|7506.4|231
1658853600000|2022-07-26 16:40:00|7519.4|7509.4|7520.4|7510.4|7526.9|7516.9|7514.4|7504.4|250
1658853900000|2022-07-26 16:45:00|7519.9|7509.9|7525.6|7515.6|7528.9|7518.9|7515.9|7505.9|304
1658854200000|2022-07-26 16:50:00|7525.9|7515.9|7531.4|7521.4|7535.9|7525.9|7525.9|7515.9|195
1658854500000|2022-07-26 16:55:00|7530.9|7520.9|7541.1|7531.1|7542.3|7532.3|7530.5|7520.5|369
1658880000000|2022-07-27 00:00:00|7564.9|7544.9|7553.3|7543.3|7564.9|7545.4|7551|7532.4|112
1658880300000|2022-07-27 00:05:00|7553.5|7543.5|7552.5|7542.5|7554|7544|7548.6|7538.6|140
1658880600000|2022-07-27 00:10:00|7552.3|7542.3|7554|7544|7557.5|7547.5|7551|7541|137
1658880900000|2022-07-27 00:15:00|7553.8|7543.8|7561.6|7551.6|7567.1|7557.1|7553.8|7543.8|231
1658881200000|2022-07-27 00:20:00|7561.4|7551.4|7577.6|7567.6|7577.9|7567.9|7560.4|7550.4|121
1658881500000|2022-07-27 00:25:00|7577|7567|7576.3|7566.3|7588.3|7573.3|7575.8|7565.8|114
1658881800000|2022-07-27 00:30:00|7576.5|7566.5|7583.8|7573.8|7583.8|7573.8|7576.3|7566.3|139
1658882100000|2022-07-27 00:35:00|7583.5|7573.5|7585.8|7575.8|7592|7576.8|7583|7571|84
1658882400000|2022-07-27 00:40:00|7586|7576|7582.5|7572.5|7587|7577|7578.8|7568.8|95
1658882700000|2022-07-27 00:45:00|7583|7573|7578.5|7568.5|7583.3|7573.3|7576.5|7566.5|167
1658883000000|2022-07-27 00:50:00|7578.8|7568.8|7574.8|7564.8|7579.5|7569.5|7573.5|7563.5|147
1658883300000|2022-07-27 00:55:00|7575|7565|7570|7560|7578.8|7568.8|7569.3|7559.3|170
1658883600000|2022-07-27 01:00:00|7569.8|7559.8|7578.3|7568.3|7582.4|7572.4|7560.9|7550.9|509
1658883900000|2022-07-27 01:05:00|7578|7568|7579.8|7569.8|7586|7576|7573.5|7563.5|291
1658884200000|2022-07-27 01:10:00|7580.8|7570.8|7580|7570|7584|7574|7575.8|7565.8|274
1658884500000|2022-07-27 01:15:00|7579.8|7569.8|7565.3|7555.3|7582|7572|7562|7552|330
1658884800000|2022-07-27 01:20:00|7564.8|7554.8|7559.8|7549.8|7571.8|7558.5|7556.8|7545.4|314
1658885100000|2022-07-27 01:25:00|7559.5|7549.5|7556.3|7546.3|7562.5|7552.5|7553.5|7538|296
1658885400000|2022-07-27 01:30:00|7556|7546|7563|7553|7564.8|7554.8|7547.5|7537.5|551
1658885700000|2022-07-27 01:35:00|7563.3|7553.3|7566|7556|7573.8|7563.8|7560|7550|335
1658886000000|2022-07-27 01:40:00|7566.3|7556.3|7547|7537|7566.8|7556.8|7546.5|7536.5|236
1658886300000|2022-07-27 01:45:00|7547.5|7537.5|7538.5|7528.5|7549.5|7539.5|7533.3|7523.3|304
1658886600000|2022-07-27 01:50:00|7538|7528|7531|7521|7539|7528.3|7527.5|7517.5|197
1658886900000|2022-07-27 01:55:00|7531.3|7521.3|7522.8|7512.8|7535.8|7525.8|7518|7508|316
1658887200000|2022-07-27 02:00:00|7523|7513|7519|7509|7533.8|7523.8|7517.5|7507.5|328
1658887500000|2022-07-27 02:05:00|7518.8|7508.8|7521.3|7511.3|7521.8|7511.8|7511.3|7501.3|238
1658887800000|2022-07-27 02:10:00|7521|7511|7525.3|7515.3|7526.6|7516|7518|7506.6|293
1658888100000|2022-07-27 02:15:00|7524.8|7514.8|7526|7516|7527.3|7517.3|7521.8|7511.8|125
1658888400000|2022-07-27 02:20:00|7525.8|7515.8|7521.5|7511.5|7528.8|7518.8|7520.8|7507.8|120
1658888700000|2022-07-27 02:25:00|7521.8|7511.8|7524|7514|7525.8|7515.8|7521.8|7511.8|102
1658889000000|2022-07-27 02:30:00|7523.8|7513.8|7528.8|7518.8|7534.3|7524.3|7523.3|7513.3|312
1658889300000|2022-07-27 02:35:00|7528|7518|7525|7515|7531.8|7521.8|7521.8|7511.8|257
1658889600000|2022-07-27 02:40:00|7524.8|7514.8|7524.3|7514.3|7526.3|7516.3|7520.8|7510.8|181
1658889900000|2022-07-27 02:45:00|7524.5|7514.5|7526.5|7516.5|7528|7518|7523.3|7513.3|211
1658890200000|2022-07-27 02:50:00|7526.3|7516.3|7541.8|7531.8|7541.8|7531.8|7526.3|7516.3|247
1658890500000|2022-07-27 02:55:00|7541.5|7531.5|7549.8|7539.8|7552|7542|7535.3|7525.3|379
1658890800000|2022-07-27 03:00:00|7549.5|7539.5|7554.3|7544.3|7556.8|7546.8|7546|7536|347
1658891100000|2022-07-27 03:05:00|7554.8|7544.8|7557.3|7547.3|7564|7554|7554.5|7544.5|317
1658891400000|2022-07-27 03:10:00|7557.8|7547.8|7554.3|7544.3|7562.3|7552.3|7553.3|7543.3|369
1658891700000|2022-07-27 03:15:00|7554|7544|7550.8|7540.8|7556.8|7546.8|7549|7539|307
1658892000000|2022-07-27 03:20:00|7551|7541|7551.3|7541.3|7556.8|7546.8|7544.8|7534.8|240
1658892300000|2022-07-27 03:25:00|7551.5|7541.5|7559.3|7549.3|7559.8|7549.8|7551.3|7541.3|208
1658892600000|2022-07-27 03:30:00|7559|7549|7553.5|7543.5|7559|7549|7553|7543|88
1658892900000|2022-07-27 03:35:00|7553.8|7543.8|7547.5|7537.5|7555|7545|7546|7536|78
1658893200000|2022-07-27 03:40:00|7547.3|7537.3|7551.8|7541.8|7553|7543|7546.3|7536.3|81
1658893500000|2022-07-27 03:45:00|7552|7542|7548.5|7538.5|7555.5|7545.5|7548.5|7538.5|96
1658893800000|2022-07-27 03:50:00|7548.3|7538.3|7550.8|7540.8|7553|7543|7546.8|7536.8|83
1658894100000|2022-07-27 03:55:00|7551|7541|7546.8|7536.8|7551|7541|7544.5|7534.5|80
1658894400000|2022-07-27 04:00:00|7547|7537|7545.8|7535.8|7547.3|7537.3|7544.8|7534.8|42
1658894700000|2022-07-27 04:05:00|7546|7536|7548|7538|7549|7539|7545|7535|86
1658895000000|2022-07-27 04:10:00|7548.3|7538.3|7548.5|7538.5|7549.8|7539.8|7547.8|7537.8|44
1658895300000|2022-07-27 04:15:00|7548.3|7538.3|7552|7542|7554.3|7544.3|7548.3|7538.3|52
1658895600000|2022-07-27 04:20:00|7551.8|7541.8|7552.8|7542.8|7553|7543|7550|7540|68
1658895900000|2022-07-27 04:25:00|7552.5|7542.5|7551.8|7541.8|7552.8|7542.8|7551|7541|77
1658896200000|2022-07-27 04:30:00|7552|7542|7551.5|7541.5|7552.5|7542.5|7550.3|7540.3|73
1658896500000|2022-07-27 04:35:00|7552.3|7542.3|7552.3|7542.3|7553.3|7543.3|7551.8|7541.8|43
1658896800000|2022-07-27 04:40:00|7552.5|7542.5|7555.3|7545.3|7555.8|7545.8|7551.5|7541.5|59
1658897100000|2022-07-27 04:45:00|7555.5|7545.5|7561.8|7551.8|7566.8|7551.9|7550|7536.5|103
1658897400000|2022-07-27 04:50:00|7561.6|7551.6|7563.3|7553.3|7564.1|7554.1|7561|7551|118
1658897700000|2022-07-27 04:55:00|7563|7553|7561.8|7551.8|7564.8|7554.8|7561.5|7551.5|99
1658898000000|2022-07-27 05:00:00|7561.5|7551.5|7562|7552|7563.8|7553.8|7560|7550|142
1658898300000|2022-07-27 05:05:00|7561.8|7551.8|7562.8|7552.8|7564|7554|7559|7549|114
1658898600000|2022-07-27 05:10:00|7562.5|7552.5|7563|7553|7564.5|7554.5|7560.3|7550.3|111
1658898900000|2022-07-27 05:15:00|7562.8|7552.8|7566.5|7556.5|7569.3|7559.3|7559.5|7549.5|122
1658899200000|2022-07-27 05:20:00|7566.8|7556.8|7569|7559|7574|7564|7565.3|7555.3|132
1658899500000|2022-07-27 05:25:00|7569.3|7559.3|7576|7566|7577.3|7567.3|7566.3|7556.3|145
1658899800000|2022-07-27 05:30:00|7576.3|7566.3|7602.3|7592.3|7606.3|7596.3|7576.3|7566.3|442
1658900100000|2022-07-27 05:35:00|7601.5|7591.5|7605.5|7595.5|7615.8|7603.8|7600.3|7590.3|371
1658900400000|2022-07-27 05:40:00|7605.8|7595.8|7603.8|7593.8|7606.8|7596.8|7592|7582|275
1658900700000|2022-07-27 05:45:00|7604|7594|7596|7586|7610.8|7600.8|7593.8|7583.8|258
1658901000000|2022-07-27 05:50:00|7595.5|7585.5|7591.8|7581.8|7600.3|7590.3|7591|7581|213
1658901300000|2022-07-27 05:55:00|7591.5|7581.5|7599.3|7589.3|7600.1|7589.8|7589.5|7579.5|174
1658901600000|2022-07-27 06:00:00|7599.5|7589.5|7613.3|7603.3|7618.8|7608.8|7595|7585|278
1658901900000|2022-07-27 06:05:00|7613.5|7603.5|7602|7592|7616.3|7606.3|7600.5|7590.5|235
1658902200000|2022-07-27 06:10:00|7602.5|7592.5|7604.5|7594.5|7606.8|7596.8|7595.5|7585.5|196
1658902500000|2022-07-27 06:15:00|7604.8|7594.8|7588.3|7578.3|7607.3|7597.3|7588.3|7578.3|315
1658902800000|2022-07-27 06:20:00|7588|7578|7589.3|7579.3|7594.8|7584.8|7585.8|7575.8|234
1658903100000|2022-07-27 06:25:00|7588.8|7578.8|7576.8|7566.8|7590.5|7580.5|7576.5|7566.5|211
1658903400000|2022-07-27 06:30:00|7577|7567|7579.5|7569.5|7581|7571|7570|7560|336
1658903700000|2022-07-27 06:35:00|7579.8|7569.8|7573.8|7563.8|7585.8|7575.8|7573|7563|325
1658904000000|2022-07-27 06:40:00|7574|7564|7579.8|7569.8|7581.5|7571.5|7572|7562|220
1658904300000|2022-07-27 06:45:00|7580|7570|7578|7568|7581.3|7571.3|7571.8|7561.8|227
1658904600000|2022-07-27 06:50:00|7577.8|7567.8|7582.8|7572.8|7587.8|7576.5|7572.3|7562.3|257
1658904900000|2022-07-27 06:55:00|7583|7573|7586.6|7576.6|7590.1|7580.1|7578.1|7568.1|329
1658905200000|2022-07-27 07:00:00|7585.9|7575.9|7582.4|7572.4|7586.1|7576.1|7571.4|7561.4|279
1658905500000|2022-07-27 07:05:00|7581.9|7571.9|7579.6|7569.6|7587.6|7577.6|7573.6|7563.6|233
1658905800000|2022-07-27 07:10:00|7579.9|7569.9|7563.4|7553.4|7581.1|7571.1|7562.4|7552.4|197
1658906100000|2022-07-27 07:15:00|7563.1|7553.1|7568.1|7558.1|7569.6|7559.6|7552.1|7542.1|215
1658906400000|2022-07-27 07:20:00|7567.6|7557.6|7552.4|7542.4|7567.6|7557.6|7551.6|7541.6|175
1658906700000|2022-07-27 07:25:00|7552.9|7542.9|7556.9|7546.9|7565.1|7555.1|7552.9|7542.9|193
1658907000000|2022-07-27 07:30:00|7556.6|7546.6|7566.9|7556.9|7568.1|7558.1|7554.1|7544.1|172
1658907300000|2022-07-27 07:35:00|7567.1|7557.1|7579.4|7569.4|7598.5|7588.5|7566.9|7556.9|245
1658907600000|2022-07-27 07:40:00|7579.1|7569.1|7571.8|7561.8|7579.1|7569.1|7565.9|7555.9|166
1658907900000|2022-07-27 07:45:00|7571.9|7561.9|7570.9|7560.9|7581.1|7571.1|7568.6|7558.6|144
1658908200000|2022-07-27 07:50:00|7570.1|7560.1|7571.9|7561.9|7582.6|7572.6|7568.1|7558.1|130
1658908500000|2022-07-27 07:55:00|7571.1|7561.1|7575.4|7565.4|7582.4|7572.4|7570.6|7560.6|179
1658908800000|2022-07-27 08:00:00|7575.6|7565.6|7583.1|7573.1|7583.1|7573.1|7571.4|7561.4|226
1658909100000|2022-07-27 08:05:00|7582.6|7572.6|7597.4|7587.4|7597.6|7587.6|7579.4|7569.4|268
1658909400000|2022-07-27 08:10:00|7597.9|7587.9|7604.6|7594.6|7606.9|7596.9|7595.9|7585.9|236
1658909700000|2022-07-27 08:15:00|7604.4|7594.4|7613.6|7603.6|7614.4|7604.4|7598.6|7588.6|207
1658910000000|2022-07-27 08:20:00|7613.9|7603.9|7622.1|7612.1|7638.9|7628.9|7612.4|7602.4|286
1658910300000|2022-07-27 08:25:00|7622.4|7612.4|7619.6|7609.6|7634.4|7624.4|7618.6|7608.6|245
1658910600000|2022-07-27 08:30:00|7619.4|7609.4|7622.4|7612.4|7628.6|7618.6|7615.1|7605.1|203
1658910900000|2022-07-27 08:35:00|7622.5|7612.5|7629.6|7619.6|7630.1|7620.1|7620.1|7610.1|261
1658911200000|2022-07-27 08:40:00|7629.4|7619.4|7628.4|7618.4|7631.4|7621.4|7625.9|7615.9|203
1658911500000|2022-07-27 08:45:00|7628.1|7618.1|7631.4|7621.4|7634.4|7624.4|7624.4|7614.4|173
1658911800000|2022-07-27 08:50:00|7631.6|7621.6|7637.1|7627.1|7637.1|7627.1|7630.6|7620.6|173
1658912100000|2022-07-27 08:55:00|7637.4|7627.4|7626.9|7616.9|7639.1|7629.1|7624.6|7614.6|269
1658912400000|2022-07-27 09:00:00|7626.6|7616.6|7623.4|7613.4|7626.9|7616.9|7615.4|7605.4|228
1658912700000|2022-07-27 09:05:00|7623.1|7613.1|7620.9|7610.9|7627.9|7617.9|7617.4|7607.4|200
1658913000000|2022-07-27 09:10:00|7620.6|7610.6|7619.4|7609.4|7623.9|7613.9|7617.4|7607.4|170
1658913300000|2022-07-27 09:15:00|7619.1|7609.1|7613.9|7603.9|7620.1|7610.1|7613.9|7603.9|169
1658913600000|2022-07-27 09:20:00|7613.4|7603.4|7618.1|7608.1|7620.6|7610.6|7611.4|7601.4|145
1658913900000|2022-07-27 09:25:00|7618.4|7608.4|7610.9|7600.9|7620.6|7610.6|7609.9|7599.9|174
1658914200000|2022-07-27 09:30:00|7610.6|7600.6|7615.1|7605.1|7617.9|7607.9|7610.1|7600.1|183
1658914500000|2022-07-27 09:35:00|7615.6|7605.6|7622.6|7612.6|7627.1|7617.1|7615.6|7605.6|189
1658914800000|2022-07-27 09:40:00|7622.1|7612.1|7615.9|7605.9|7622.9|7612.9|7614.9|7604.9|140
1658915100000|2022-07-27 09:45:00|7616.1|7606.1|7607.1|7597.1|7618.1|7608.1|7605.9|7595.9|154
1658915400000|2022-07-27 09:50:00|7607.9|7597.9|7602.9|7592.9|7608.1|7598.1|7600.1|7590.1|225
1658915700000|2022-07-27 09:55:00|7603.4|7593.4|7604.6|7594.6|7606.4|7596.4|7602.4|7592.4|171
1658916000000|2022-07-27 10:00:00|7605.1|7595.1|7606.1|7596.1|7608.9|7598.9|7602.4|7592.4|185
1658916300000|2022-07-27 10:05:00|7605.9|7595.9|7603.6|7593.6|7611.1|7601.1|7603.6|7593.6|188
1658916600000|2022-07-27 10:10:00|7603.4|7593.4|7599.1|7589.1|7603.4|7593.4|7592.1|7582.1|196
1658916900000|2022-07-27 10:15:00|7598.9|7588.9|7609.6|7599.6|7610.9|7600.9|7598.9|7588.9|171
1658917200000|2022-07-27 10:20:00|7609.9|7599.9|7601.4|7591.4|7610.6|7600.6|7599.1|7589.1|197
1658917500000|2022-07-27 10:25:00|7601.6|7591.6|7603.1|7593.1|7608.4|7598.4|7601.1|7591.1|207
1658917800000|2022-07-27 10:30:00|7602.6|7592.6|7599.1|7589.1|7603.4|7593.4|7593.6|7583.6|207
1658918100000|2022-07-27 10:35:00|7598.9|7588.9|7605.4|7595.4|7610.4|7600.4|7598.1|7588.1|170
1658918400000|2022-07-27 10:40:00|7606.1|7596.1|7604.6|7594.6|7609.1|7599.1|7603.9|7593.9|177
1658918700000|2022-07-27 10:45:00|7603.9|7593.9|7611.6|7601.6|7611.9|7601.9|7603.9|7593.9|154
1658919000000|2022-07-27 10:50:00|7611.9|7601.9|7605.9|7595.9|7614.1|7604.1|7604.6|7594.6|164
1658919300000|2022-07-27 10:55:00|7606.1|7596.1|7595.6|7585.6|7607.9|7597.9|7595.4|7585.4|166
1658919600000|2022-07-27 11:00:00|7595.1|7585.1|7598.1|7588.1|7599.6|7589.6|7595.1|7585.1|224
1658919900000|2022-07-27 11:05:00|7597.9|7587.9|7600.9|7590.9|7602.9|7592.9|7597.9|7587.9|212
1658920200000|2022-07-27 11:10:00|7601.1|7591.1|7601.4|7591.4|7611|7598.1|7599.1|7589.1|184
1658920500000|2022-07-27 11:15:00|7601.1|7591.1|7588.9|7578.9|7602.1|7592.1|7584.1|7574.1|203
1658920800000|2022-07-27 11:20:00|7589.1|7579.1|7580.1|7570.1|7591.9|7581.9|7578.9|7568.9|245
1658921100000|2022-07-27 11:25:00|7580.4|7570.4|7573.6|7563.6|7582.4|7572.4|7570.4|7560.4|222
1658921400000|2022-07-27 11:30:00|7573.4|7563.4|7580.5|7570.5|7592.6|7582.6|7573.4|7561.5|272
1658921700000|2022-07-27 11:35:00|7581.6|7571.6|7583.6|7573.6|7587.6|7577.6|7575.6|7565.6|256
1658922000000|2022-07-27 11:40:00|7583.9|7573.9|7598.9|7588.9|7602.6|7592.6|7581.6|7571.6|171
1658922300000|2022-07-27 11:45:00|7599.1|7589.1|7594.1|7584.1|7599.1|7589.1|7592.9|7582.9|170
1658922600000|2022-07-27 11:50:00|7594.4|7584.4|7597.4|7587.4|7599.4|7589.4|7592.9|7582.9|185
1658922900000|2022-07-27 11:55:00|7597.6|7587.6|7582.4|7572.4|7599.9|7589.9|7580.4|7570.4|197
1658923200000|2022-07-27 12:00:00|7581.1|7571.1|7581.1|7571.1|7586.4|7576.4|7574.6|7564.6|269
1658923500000|2022-07-27 12:05:00|7580.9|7570.9|7588.4|7578.4|7594.1|7584.1|7580.4|7570.4|194
1658923800000|2022-07-27 12:10:00|7588.6|7578.6|7587.1|7577.1|7590.6|7580.6|7584.4|7574.4|175
1658924100000|2022-07-27 12:15:00|7586.9|7576.9|7571.6|7561.6|7586.9|7576.9|7569.9|7559.9|303
1658924400000|2022-07-27 12:20:00|7571.9|7561.9|7570.1|7560.1|7572.9|7562.9|7567.1|7557.1|223
1658924700000|2022-07-27 12:25:00|7570.4|7560.4|7573.4|7563.4|7580.6|7570.6|7570.4|7560.4|186
1658925000000|2022-07-27 12:30:00|7572.9|7562.9|7575.6|7565.6|7577.9|7567.9|7567.6|7557.6|281
1658925300000|2022-07-27 12:35:00|7575.4|7565.4|7574.6|7564.6|7575.9|7565.9|7565.4|7555.4|189
1658925600000|2022-07-27 12:40:00|7574.4|7564.4|7576.4|7566.4|7577.6|7567.6|7569.6|7559.6|191
1658925900000|2022-07-27 12:45:00|7576.6|7566.6|7574.6|7564.6|7579.4|7569.4|7572.4|7562.4|271
1658926200000|2022-07-27 12:50:00|7574.4|7564.4|7567.4|7557.4|7574.6|7564.6|7567.1|7557.1|192
1658926500000|2022-07-27 12:55:00|7567.6|7557.6|7572.4|7562.4|7573.6|7563.6|7564.6|7554.6|222
1658926800000|2022-07-27 13:00:00|7572.6|7562.6|7546.8|7536.8|7578.9|7568.9|7544.4|7534.4|626
1658927100000|2022-07-27 13:05:00|7546.5|7536.5|7542.1|7532.1|7554.6|7544.6|7535.6|7525.6|546
1658927400000|2022-07-27 13:10:00|7542.4|7532.4|7561.9|7551.9|7563.6|7553.6|7534.6|7524.6|545
1658927700000|2022-07-27 13:15:00|7561.6|7551.6|7565.6|7555.6|7569.6|7559.6|7555.4|7545.4|483
1658928000000|2022-07-27 13:20:00|7565.4|7555.4|7581.4|7571.4|7582.6|7572.6|7561.4|7551.4|427
1658928300000|2022-07-27 13:25:00|7581.6|7571.6|7570.9|7560.9|7583.9|7573.9|7565.1|7555.1|430
1658928600000|2022-07-27 13:30:00|7571.1|7561.1|7567.4|7557.4|7581.1|7571.1|7566.1|7556.1|547
1658928900000|2022-07-27 13:35:00|7566.1|7556.1|7565.6|7555.6|7579.4|7569.4|7560.6|7550.6|545
1658929200000|2022-07-27 13:40:00|7565.1|7555.1|7570.1|7560.1|7574.6|7564.6|7558.6|7548.6|514
1658929500000|2022-07-27 13:45:00|7569.9|7559.9|7569.6|7559.6|7578.6|7568.6|7561.9|7551.9|461
1658929800000|2022-07-27 13:50:00|7569.9|7559.9|7580.1|7570.1|7580.1|7570.1|7564.1|7554.1|385
1658930100000|2022-07-27 13:55:00|7579.6|7569.6|7587.1|7577.1|7590.6|7580.6|7579.1|7569.1|381
1658930400000|2022-07-27 14:00:00|7588.1|7578.1|7590.1|7580.1|7590.1|7580.1|7576.4|7566.4|444
1658930700000|2022-07-27 14:05:00|7590.4|7580.4|7576.6|7566.6|7592.4|7582.4|7567.1|7557.1|442
1658931000000|2022-07-27 14:10:00|7576.4|7566.4|7584.4|7574.4|7584.9|7574.9|7573.9|7563.9|347
1658931300000|2022-07-27 14:15:00|7584.6|7574.6|7583.1|7573.1|7593.4|7583.4|7582.4|7572.4|349
1658931600000|2022-07-27 14:20:00|7582.9|7572.9|7577.6|7567.6|7585.9|7575.9|7573.6|7563.6|346
1658931900000|2022-07-27 14:25:00|7577.4|7567.4|7568.9|7558.9|7580.9|7570.9|7568.4|7558.4|273
1658932200000|2022-07-27 14:30:00|7569.9|7559.9|7576.9|7566.9|7578.6|7568.6|7569.9|7559.9|395
1658932500000|2022-07-27 14:35:00|7578.1|7568.1|7587.6|7577.6|7593.6|7583.6|7577.4|7567.4|370
1658932800000|2022-07-27 14:40:00|7588.4|7578.4|7598.1|7588.1|7599.6|7589.6|7584.9|7574.9|388
1658933100000|2022-07-27 14:45:00|7598.6|7588.6|7644.1|7634.1|7644.1|7634.1|7594|7584|541
1658933400000|2022-07-27 14:50:00|7644.4|7634.4|7654.4|7644.4|7656.4|7646.4|7637.6|7627.6|624
1658933700000|2022-07-27 14:55:00|7654.9|7644.9|7648.9|7638.9|7668.9|7658.9|7648.9|7638.9|595
1658934000000|2022-07-27 15:00:00|7649.9|7639.9|7640.1|7630.1|7660.4|7650.4|7635.6|7625.6|527
1658934300000|2022-07-27 15:05:00|7640.4|7630.4|7645.6|7635.6|7652.9|7642.9|7638.1|7628.1|398
1658934600000|2022-07-27 15:10:00|7645.9|7635.9|7637.9|7627.9|7649.4|7639.4|7631.4|7621.4|415
1658934900000|2022-07-27 15:15:00|7638.4|7628.4|7635.6|7625.6|7639.6|7629.6|7629.1|7619.1|349
1658935200000|2022-07-27 15:20:00|7635.9|7625.9|7637.6|7627.6|7643.6|7633.6|7635.9|7625.9|292
1658935500000|2022-07-27 15:25:00|7637.9|7627.9|7640.1|7630.1|7641.6|7631.6|7637.1|7627.1|284
1658935800000|2022-07-27 15:30:00|7639.4|7629.4|7646.1|7636.1|7650.6|7640.6|7637.9|7627.9|356
1658936100000|2022-07-27 15:35:00|7646.4|7636.4|7637.6|7627.6|7650.4|7640.4|7637.1|7627.1|347
1658936400000|2022-07-27 15:40:00|7636.8|7626.8|7630.4|7620.4|7648.4|7638.4|7629.6|7619.6|312
1658936700000|2022-07-27 15:45:00|7630.6|7620.6|7648.9|7638.9|7651.6|7641.6|7630.4|7620.3|309
1658937000000|2022-07-27 15:50:00|7648.6|7638.6|7623.1|7613.1|7648.6|7638.6|7622.4|7612.4|340
1658937300000|2022-07-27 15:55:00|7623.6|7613.6|7622.1|7612.1|7628.6|7618.6|7619.1|7609.1|232
1658937600000|2022-07-27 16:00:00|7621.9|7611.9|7624.4|7614.4|7625.6|7615.6|7620.6|7610.6|252
1658937900000|2022-07-27 16:05:00|7624.6|7614.6|7623.6|7613.6|7626.1|7616.1|7616.9|7606.9|279
1658938200000|2022-07-27 16:10:00|7623.9|7613.9|7622.6|7612.6|7628.9|7618.9|7622.4|7612.4|244
1658938500000|2022-07-27 16:15:00|7622.4|7612.4|7621.9|7611.9|7630.9|7620.9|7621.6|7611.6|228
1658938800000|2022-07-27 16:20:00|7621.6|7611.6|7620.9|7610.9|7624.9|7614.9|7618.9|7608.9|189
1658939100000|2022-07-27 16:25:00|7621.1|7611.1|7613.6|7603.6|7621.6|7611.6|7613.6|7603.6|135
1658939400000|2022-07-27 16:30:00|7613.9|7603.9|7623.1|7613.1|7624.6|7614.6|7613.6|7603.6|192
1658939700000|2022-07-27 16:35:00|7623.4|7613.4|7627.4|7617.4|7630.6|7620.6|7618.9|7608.9|187
1658940000000|2022-07-27 16:40:00|7627.1|7617.1|7633.4|7623.4|7633.6|7623.6|7625.1|7615.1|196
1658940300000|2022-07-27 16:45:00|7632.9|7622.9|7639.1|7629.1|7639.6|7629.6|7631.9|7621.9|211
1658940600000|2022-07-27 16:50:00|7640.1|7630.1|7639.1|7629.1|7641.4|7631.4|7635.1|7625.1|256
1658940900000|2022-07-27 16:55:00|7639.4|7629.4|7640.5|7630.5|7646|7636|7638|7628|318
1658966400000|2022-07-28 00:00:00|7716.9|7706.9|7716.4|7706.4|7722.4|7710.8|7711.8|7701.8|176
1658966700000|2022-07-28 00:05:00|7717.6|7707.6|7721.5|7711.5|7724.5|7714.5|7717.6|7707.6|220
1658967000000|2022-07-28 00:10:00|7722|7712|7722.3|7712.3|7724.5|7714.5|7721.3|7711.3|137
1658967300000|2022-07-28 00:15:00|7722.5|7712.5|7728.5|7718.5|7728.9|7718.9|7722|7712|97
1658967600000|2022-07-28 00:20:00|7728.8|7718.8|7724.3|7714.3|7729.3|7719.3|7722.5|7712.5|93
1658967900000|2022-07-28 00:25:00|7724|7714|7719.8|7709.8|7725.8|7715.8|7719.5|7709.5|90
1658968200000|2022-07-28 00:30:00|7720|7710|7725.5|7715.5|7726|7716|7719|7709|170
1658968500000|2022-07-28 00:35:00|7725.8|7715.8|7723.8|7713.8|7727|7717|7723|7713|124
1658968800000|2022-07-28 00:40:00|7724|7714|7717.5|7707.5|7726.3|7716.3|7717.5|7707.5|100
1658969100000|2022-07-28 00:45:00|7717.8|7707.8|7712.5|7702.5|7721.3|7711.3|7710.5|7700.5|154
1658969400000|2022-07-28 00:50:00|7712.3|7702.3|7712.3|7702.3|7717|7707|7711|7701|184
1658969700000|2022-07-28 00:55:00|7712.8|7702.8|7714.5|7704.5|7718.3|7708.3|7709.3|7699.3|189
1658970000000|2022-07-28 01:00:00|7714.8|7704.8|7760.4|7750.4|7765.4|7755.4|7712.3|7702.3|713
1658970300000|2022-07-28 01:05:00|7760.1|7750.1|7752.3|7742.3|7773.3|7763.3|7747.8|7737.8|515
1658970600000|2022-07-28 01:10:00|7753.3|7743.3|7750.8|7740.8|7762.5|7752.5|7744.8|7734.8|500
1658970900000|2022-07-28 01:15:00|7752|7742|7749.8|7739.8|7754|7744|7747.3|7737.3|396
1658971200000|2022-07-28 01:20:00|7750|7740|7748.3|7738.3|7753.8|7743.8|7742|7732|415
1658971500000|2022-07-28 01:25:00|7748|7738|7745.8|7735.8|7749.8|7739.8|7740.3|7730.3|292
1658971800000|2022-07-28 01:30:00|7746|7736|7752|7742|7754|7744|7741.5|7731.5|370
1658972100000|2022-07-28 01:35:00|7751.8|7741.8|7742.3|7732.3|7754.3|7744.3|7742|7732|309
1658972400000|2022-07-28 01:40:00|7742.5|7732.5|7734.8|7724.8|7745.5|7735.5|7730.8|7720.8|354
1658972700000|2022-07-28 01:45:00|7734.5|7724.5|7729.3|7719.3|7741.3|7731.3|7725.3|7715.3|342
1658973000000|2022-07-28 01:50:00|7729.8|7719.8|7725.3|7715.3|7738|7728|7724.5|7714.5|350
1658973300000|2022-07-28 01:55:00|7725|7715|7726.5|7716.5|7729|7719|7717.8|7707.8|275
1658973600000|2022-07-28 02:00:00|7726.8|7716.8|7724.5|7714.5|7729.3|7719.3|7720.8|7710.8|349
1658973900000|2022-07-28 02:05:00|7724.8|7714.8|7725|7715|7727.3|7717.3|7719|7709|233
1658974200000|2022-07-28 02:10:00|7725.5|7715.5|7735.5|7725.5|7736|7726|7724.5|7714.5|299
1658974500000|2022-07-28 02:15:00|7734.8|7724.8|7744.8|7734.8|7744.8|7734.8|7734.3|7724.3|160
1658974800000|2022-07-28 02:20:00|7744.5|7734.5|7747.8|7737.8|7749.3|7739.3|7742.3|7732.3|170
1658975100000|2022-07-28 02:25:00|7749|7739|7744.5|7734.5|7753.6|7740.5|7743.3|7733.3|139
1658975400000|2022-07-28 02:30:00|7744.3|7734.3|7744.3|7734.3|7749.9|7736.5|7738.3|7728.3|277
1658975700000|2022-07-28 02:35:00|7744|7734|7736|7726|7744.8|7734.8|7733.8|7723.8|252
1658976000000|2022-07-28 02:40:00|7736.3|7726.3|7736.8|7726.8|7744.5|7734.5|7733|7723|266
1658976300000|2022-07-28 02:45:00|7736.5|7726.5|7735.3|7725.3|7739.5|7729.5|7728|7718|266
1658976600000|2022-07-28 02:50:00|7735.8|7725.8|7736.8|7726.8|7741.9|7729|7729.3|7719.3|272
1658976900000|2022-07-28 02:55:00|7737.3|7727.3|7743.5|7733.5|7744.5|7734.5|7736.3|7726.3|162
1658977200000|2022-07-28 03:00:00|7743.8|7733.8|7747.3|7737.3|7747.3|7737.3|7739.8|7729.8|219
1658977500000|2022-07-28 03:05:00|7747.8|7737.8|7760.5|7750.5|7762.8|7752.8|7747.8|7737.8|252
1658977800000|2022-07-28 03:10:00|7760.3|7750.3|7769|7759|7772.3|7762.3|7757.8|7747.8|331
1658978100000|2022-07-28 03:15:00|7769.3|7759.3|7763|7753|7770.8|7760.8|7760|7750|316
1658978400000|2022-07-28 03:20:00|7762.8|7752.8|7757.3|7747.3|7763|7753|7756.8|7746.8|248
1658978700000|2022-07-28 03:25:00|7757.5|7747.5|7758.5|7748.5|7765.5|7755.5|7757.3|7747.3|273
1658979000000|2022-07-28 03:30:00|7758.3|7748.3|7753.8|7743.8|7761.4|7748.3|7751.3|7741.3|198
1658979300000|2022-07-28 03:35:00|7754|7744|7751.8|7741.8|7756.3|7746.3|7749.5|7739.5|132
1658979600000|2022-07-28 03:40:00|7751.5|7741.5|7751.8|7741.8|7754.8|7744.8|7749.3|7739.3|98
1658979900000|2022-07-28 03:45:00|7752|7742|7750.5|7740.5|7752.3|7742.3|7749.3|7739.3|80
1658980200000|2022-07-28 03:50:00|7750.8|7740.8|7749|7739|7752|7742|7748.3|7738.3|57
1658980500000|2022-07-28 03:55:00|7749.3|7739.3|7754.3|7744.3|7755|7745|7748.5|7738.5|73
1658980800000|2022-07-28 04:00:00|7754|7744|7750.8|7740.8|7754.8|7744.8|7750.5|7740.5|97
1658981100000|2022-07-28 04:05:00|7751|7741|7747|7737|7751.5|7741.5|7746.8|7736.8|83
1658981400000|2022-07-28 04:10:00|7746.8|7736.8|7745.8|7735.8|7748|7738|7744.3|7734.3|89
1658981700000|2022-07-28 04:15:00|7745.5|7735.5|7745.5|7735.5|7751|7741|7745.5|7735.5|69
1658982000000|2022-07-28 04:20:00|7746|7736|7747.5|7737.5|7750.3|7740.3|7745|7735|75
1658982300000|2022-07-28 04:25:00|7747.3|7737.3|7750|7740|7751.5|7741.5|7746.8|7736.8|71
1658982600000|2022-07-28 04:30:00|7749.8|7739.8|7753.3|7743.3|7754.5|7744.5|7747.8|7737.8|221
1658982900000|2022-07-28 04:35:00|7753|7743|7752.8|7742.8|7753.5|7743.5|7750.5|7740.5|103
1658983200000|2022-07-28 04:40:00|7752.5|7742.5|7746.8|7736.8|7755.6|7742.8|7742.8|7732.8|96
1658983500000|2022-07-28 04:45:00|7747|7737|7748.3|7738.3|7756.1|7741.8|7744.8|7734.8|77
1658983800000|2022-07-28 04:50:00|7748.8|7738.8|7750.8|7740.8|7753.3|7743.3|7747.3|7737.3|92
1658984100000|2022-07-28 04:55:00|7750.5|7740.5|7750.3|7740.3|7755.3|7745.3|7750.3|7740.3|122
1658984400000|2022-07-28 05:00:00|7750.5|7740.5|7752.8|7742.8|7757.8|7747.8|7750.5|7740.5|143
1658984700000|2022-07-28 05:05:00|7752|7742|7739|7729|7753|7743|7738.8|7728.8|132
1658985000000|2022-07-28 05:10:00|7739.3|7729.3|7742.5|7732.5|7743.5|7733.5|7738.8|7728.8|117
1658985300000|2022-07-28 05:15:00|7742.3|7732.3|7743.5|7733.5|7744.5|7734.5|7740.8|7730.8|98
1658985600000|2022-07-28 05:20:00|7743.8|7733.8|7747.3|7737.3|7749.5|7739.5|7743.8|7733.8|123
1658985900000|2022-07-28 05:25:00|7747.5|7737.5|7750.8|7740.8|7753.5|7743.5|7747|7737|153
1658986200000|2022-07-28 05:30:00|7751|7741|7766.8|7756.8|7768.4|7757.3|7748.5|7738.5|386
1658986500000|2022-07-28 05:35:00|7766.5|7756.5|7748.3|7738.3|7766.5|7756.5|7746.8|7736.8|316
1658986800000|2022-07-28 05:40:00|7749.8|7739.8|7738.8|7728.8|7749.8|7739.8|7736.5|7726.5|259
1658987100000|2022-07-28 05:45:00|7739|7729|7754.5|7744.5|7758.3|7748.3|7739|7729|256
1658987400000|2022-07-28 05:50:00|7754.8|7744.8|7752.8|7742.8|7763.8|7753.8|7750.3|7740.3|319
1658987700000|2022-07-28 05:55:00|7752.5|7742.5|7756|7746|7758.8|7748.8|7751.5|7741.5|284
1658988000000|2022-07-28 06:00:00|7755.8|7745.8|7757.3|7747.3|7767.3|7757.3|7752.3|7742.3|311
1658988300000|2022-07-28 06:05:00|7757|7747|7755.5|7745.5|7764.5|7754.5|7751.5|7741.5|256
1658988600000|2022-07-28 06:10:00|7756|7746|7760|7750|7764.5|7754.5|7756|7746|206
1658988900000|2022-07-28 06:15:00|7759.8|7749.8|7762.3|7752.3|7764.3|7754.3|7755.8|7745.8|215
1658989200000|2022-07-28 06:20:00|7762|7752|7759.5|7749.5|7767.9|7757|7759.5|7747.3|332
1658989500000|2022-07-28 06:25:00|7759.8|7749.8|7764.3|7754.3|7766|7756|7755.3|7745.3|280
1658989800000|2022-07-28 06:30:00|7764.8|7754.8|7761.3|7751.3|7773|7763|7761|7751|305
1658990100000|2022-07-28 06:35:00|7761.5|7751.5|7781.5|7771.5|7785|7775|7759.8|7747.8|334
1658990400000|2022-07-28 06:40:00|7781.8|7771.8|7782.5|7772.5|7786.3|7776.3|7771|7761|364
1658990700000|2022-07-28 06:45:00|7781.5|7771.5|7793.3|7783.3|7796.5|7786.5|7776.3|7766.3|490
1658991000000|2022-07-28 06:50:00|7793.5|7783.5|7806.3|7796.3|7813|7803|7787.8|7777.8|445
1658991300000|2022-07-28 06:55:00|7806|7796|7808.4|7798.4|7810.9|7800.9|7796.9|7786.9|488
1658991600000|2022-07-28 07:00:00|7807.9|7797.9|7820.4|7810.4|7829|7819|7787.9|7777.9|455
1658991900000|2022-07-28 07:05:00|7820.6|7810.6|7810.1|7800.1|7834.6|7824.6|7807.1|7797.1|287
1658992200000|2022-07-28 07:10:00|7809.4|7799.4|7800.9|7790.9|7816.6|7806.6|7800.6|7790.6|356
1658992500000|2022-07-28 07:15:00|7800.6|7790.6|7801.1|7791.1|7809.6|7799.6|7797.6|7787.6|378
1658992800000|2022-07-28 07:20:00|7800.9|7790.9|7773.6|7763.6|7801.4|7791.4|7773.6|7763.6|368
1658993100000|2022-07-28 07:25:00|7773.9|7763.9|7786.4|7776.4|7788.6|7778.6|7769|7759|292
1658993400000|2022-07-28 07:30:00|7786.1|7776.1|7782.4|7772.4|7792.1|7782.1|7780.6|7770.6|299
1658993700000|2022-07-28 07:35:00|7782.6|7772.6|7773.6|7763.6|7784.6|7774.6|7773.1|7763.1|284
1658994000000|2022-07-28 07:40:00|7773.4|7763.4|7780.1|7770.1|7787.6|7777.6|7772.1|7762.1|252
1658994300000|2022-07-28 07:45:00|7780.4|7770.4|7787.9|7777.9|7790.1|7780.1|7776.9|7766.9|185
1658994600000|2022-07-28 07:50:00|7788.1|7778.1|7791.1|7781.1|7798.9|7788.9|7787.1|7777.1|188
1658994900000|2022-07-28 07:55:00|7790.6|7780.6|7797.1|7787.1|7799.4|7789.4|7789.1|7779.1|207
1658995200000|2022-07-28 08:00:00|7797.6|7787.6|7805.9|7795.9|7810.1|7800.1|7793.5|7783.5|326
1658995500000|2022-07-28 08:05:00|7806.1|7796.1|7786.6|7776.6|7810.6|7800.6|7783.1|7773.1|264
1658995800000|2022-07-28 08:10:00|7785.6|7775.6|7786.4|7776.4|7792.9|7782.9|7778.6|7768.6|261
1658996100000|2022-07-28 08:15:00|7785.9|7775.9|7778.1|7768.1|7787.1|7776.6|7777.9|7767.1|286
1658996400000|2022-07-28 08:20:00|7778.9|7768.9|7782.6|7772.6|7783.6|7773.6|7777.9|7767.9|264
1658996700000|2022-07-28 08:25:00|7782.9|7772.9|7773.9|7763.9|7782.9|7772.9|7773.4|7763.4|246
1658997000000|2022-07-28 08:30:00|7774.1|7764.1|7766.1|7756.1|7775.4|7765.4|7760.4|7750.4|325
1658997300000|2022-07-28 08:35:00|7766.4|7756.4|7763.6|7753.6|7771.4|7761.4|7762.9|7752.9|280
1658997600000|2022-07-28 08:40:00|7763.9|7753.9|7773.6|7763.6|7775.6|7765.6|7762.6|7752.6|245
1658997900000|2022-07-28 08:45:00|7773.4|7763.4|7773.4|7763.4|7775.9|7765.9|7770.1|7760.1|159
1658998200000|2022-07-28 08:50:00|7774.6|7764.6|7768.4|7758.4|7776.9|7766.9|7767.1|7757.1|238
1658998500000|2022-07-28 08:55:00|7768.1|7758.1|7766.6|7756.6|7774.1|7764.1|7765.4|7755.4|197
1658998800000|2022-07-28 09:00:00|7766.9|7756.9|7763.9|7753.9|7769.4|7759.4|7760.6|7750.6|234
1658999100000|2022-07-28 09:05:00|7764.1|7754.1|7755.4|7745.4|7764.6|7754.6|7744.1|7734.1|184
1658999400000|2022-07-28 09:10:00|7755.1|7745.1|7745.1|7735.1|7755.1|7745.1|7743.1|7733.1|222
1658999700000|2022-07-28 09:15:00|7745.4|7735.4|7743.1|7733.1|7750.1|7740.1|7742.9|7732.9|174
1659000000000|2022-07-28 09:20:00|7742.9|7732.9|7747.9|7737.9|7748.1|7738.1|7738.4|7728.4|235
1659000300000|2022-07-28 09:25:00|7747.4|7737.4|7747.4|7737.4|7754.4|7744.4|7745.4|7735.4|191
1659000600000|2022-07-28 09:30:00|7746.6|7736.6|7734.1|7724.1|7747.4|7737.4|7732.6|7722.6|224
1659000900000|2022-07-28 09:35:00|7733.9|7723.9|7738.1|7728.1|7740.4|7730.4|7726.6|7716.6|226
1659001200000|2022-07-28 09:40:00|7738.4|7728.4|7731.4|7721.4|7740.9|7730.9|7726.6|7716.6|182
1659001500000|2022-07-28 09:45:00|7731.6|7721.6|7723.6|7713.6|7734.6|7724.6|7721.4|7711.4|207
1659001800000|2022-07-28 09:50:00|7723.9|7713.9|7727.6|7717.6|7727.6|7717.6|7720.4|7710.4|228
1659002100000|2022-07-28 09:55:00|7727.9|7717.9|7726.6|7716.6|7729.9|7719.9|7721.6|7711.6|203
1659002400000|2022-07-28 10:00:00|7726.9|7716.9|7731.1|7721.1|7731.1|7721.1|7723.1|7713.1|203
1659002700000|2022-07-28 10:05:00|7730.9|7720.9|7728.1|7718.1|7734.9|7724.9|7728.1|7718.1|218
1659003000000|2022-07-28 10:10:00|7728.4|7718.4|7724.9|7714.9|7731.6|7721.6|7722.9|7712.9|210
1659003300000|2022-07-28 10:15:00|7725.4|7715.4|7730.1|7720.1|7736.4|7726.4|7723.6|7713.6|210
1659003600000|2022-07-28 10:20:00|7730.9|7720.9|7735.6|7725.6|7740.1|7730.1|7725.1|7715.1|176
1659003900000|2022-07-28 10:25:00|7735.9|7725.9|7737.1|7727.1|7738.1|7728.1|7731.9|7721.9|202
1659004200000|2022-07-28 10:30:00|7736.9|7726.9|7740.4|7730.4|7745.4|7735.4|7734.9|7724.9|191
1659004500000|2022-07-28 10:35:00|7740.1|7730.1|7739.9|7729.9|7745.1|7735.1|7736.1|7726.1|176
1659004800000|2022-07-28 10:40:00|7739.1|7729.1|7727.1|7717.1|7742.4|7732.4|7725.4|7715.4|221
1659005100000|2022-07-28 10:45:00|7727.4|7717.4|7725.1|7715.1|7728.6|7718.6|7723.9|7713.9|226
1659005400000|2022-07-28 10:50:00|7725.4|7715.4|7722.1|7712.1|7732.1|7722.1|7719.9|7708.8|199
1659005700000|2022-07-28 10:55:00|7721.9|7711.9|7724.1|7714.1|7724.9|7714.9|7717.9|7707.9|193
1659006000000|2022-07-28 11:00:00|7724.4|7714.4|7725.9|7715.9|7727.9|7717.9|7723.1|7713.1|197
1659006300000|2022-07-28 11:05:00|7725.6|7715.6|7727.6|7717.6|7730.1|7720.1|7721.6|7711.6|197
1659006600000|2022-07-28 11:10:00|7727.4|7717.4|7723.6|7713.6|7727.6|7717.6|7719.1|7709.1|203
1659006900000|2022-07-28 11:15:00|7723.9|7713.9|7726.1|7716.1|7731.4|7721.4|7723.9|7713.9|185
1659007200000|2022-07-28 11:20:00|7725.9|7715.9|7726.1|7716.1|7728.9|7718.9|7717.9|7707.9|190
1659007500000|2022-07-28 11:25:00|7726.4|7716.4|7722.9|7712.9|7727.6|7717.6|7720.6|7710.6|190
1659007800000|2022-07-28 11:30:00|7723.6|7713.6|7724.4|7714.4|7737.9|7727.9|7723.6|7713.6|224
1659008100000|2022-07-28 11:35:00|7724.6|7714.6|7723.9|7713.9|7729.9|7719.9|7721.4|7711.4|242
1659008400000|2022-07-28 11:40:00|7724.4|7714.4|7725.9|7715.9|7726.1|7716.1|7722.1|7712.1|183
1659008700000|2022-07-28 11:45:00|7726.1|7716.1|7730.4|7720.4|7730.6|7720.6|7722.9|7712.9|207
1659009000000|2022-07-28 11:50:00|7730.6|7720.6|7738.4|7728.4|7740.1|7730.1|7730.6|7720.6|232
1659009300000|2022-07-28 11:55:00|7738.6|7728.6|7735.1|7725.1|7741.6|7731.6|7731.1|7721.1|239
1659009600000|2022-07-28 12:00:00|7736.1|7726.1|7741.1|7731.1|7741.1|7731.1|7732.1|7722.1|262
1659009900000|2022-07-28 12:05:00|7741.4|7731.4|7734.4|7724.4|7744.9|7734.9|7731.6|7721.6|298
1659010200000|2022-07-28 12:10:00|7734.1|7724.1|7720.4|7710.4|7734.1|7724.1|7718.6|7708.6|263
1659010500000|2022-07-28 12:15:00|7721.1|7711.1|7736.6|7726.6|7738.6|7728.6|7705.1|7695.1|249
1659010800000|2022-07-28 12:20:00|7737.4|7727.4|7739.1|7729.1|7742.1|7732.1|7735.1|7725.1|300
1659011100000|2022-07-28 12:25:00|7739.6|7729.6|7741.6|7731.6|7741.6|7731.6|7732.9|7722.9|211
1659011400000|2022-07-28 12:30:00|7741.9|7731.9|7748.9|7738.9|7751.6|7741.6|7726.6|7716.6|610
1659011700000|2022-07-28 12:35:00|7749.1|7739.1|7743.4|7733.4|7753.1|7743.1|7740.9|7730.9|429
1659012000000|2022-07-28 12:40:00|7743.6|7733.6|7740.1|7730.1|7746.1|7736.1|7731.1|7721.1|382
1659012300000|2022-07-28 12:45:00|7742.9|7732.9|7754.1|7744.1|7757.1|7747.1|7740.1|7730.1|413
1659012600000|2022-07-28 12:50:00|7753.4|7743.4|7761.1|7751.1|7765.9|7755.9|7748.1|7738.1|370
1659012900000|2022-07-28 12:55:00|7760.9|7750.9|7749.9|7739.9|7762.1|7752.1|7741.9|7731.9|429
1659013200000|2022-07-28 13:00:00|7749.6|7739.6|7729.4|7719.4|7752.4|7742.4|7725.4|7715.4|696
1659013500000|2022-07-28 13:05:00|7730.1|7720.1|7738.6|7728.6|7743.9|7733.9|7725.6|7715.6|552
1659013800000|2022-07-28 13:10:00|7739.4|7729.4|7748.6|7738.6|7748.6|7738.6|7731.4|7721.4|502
1659014100000|2022-07-28 13:15:00|7748.4|7738.4|7760.9|7750.9|7765.9|7755.9|7744.4|7734.4|542
1659014400000|2022-07-28 13:20:00|7760.6|7750.6|7777.1|7767.1|7777.6|7767.6|7756.6|7746.6|449
1659014700000|2022-07-28 13:25:00|7778.1|7768.1|7759.9|7749.9|7779.1|7769.1|7759.4|7749.4|496
1659015000000|2022-07-28 13:30:00|7760.1|7750.1|7769.9|7759.9|7772.9|7762.9|7757.4|7747.4|666
1659015300000|2022-07-28 13:35:00|7770.1|7760.1|7779.4|7769.4|7793.6|7783.6|7767.1|7757.1|578
1659015600000|2022-07-28 13:40:00|7779.1|7769.1|7759.4|7749.4|7790.6|7780.6|7758.6|7748.6|585
1659015900000|2022-07-28 13:45:00|7759.9|7749.9|7742.1|7732.1|7768.1|7758.1|7740.4|7730.4|642
1659016200000|2022-07-28 13:50:00|7743.1|7733.1|7716.8|7706.8|7746.4|7736.4|7705.4|7695.4|723
1659016500000|2022-07-28 13:55:00|7717.6|7707.6|7729.4|7719.4|7731.6|7721.6|7711.4|7701.4|725
1659016800000|2022-07-28 14:00:00|7730.4|7720.4|7733.4|7723.4|7740.9|7730.9|7726.6|7716.6|587
1659017100000|2022-07-28 14:05:00|7733.1|7723.1|7724.4|7714.4|7733.1|7723.1|7706|7696|601
1659017400000|2022-07-28 14:10:00|7724.6|7714.6|7727.1|7717.1|7730.9|7720.9|7721.1|7711.1|479
1659017700000|2022-07-28 14:15:00|7727.4|7717.4|7722.4|7712.4|7732.1|7722.1|7719.9|7709.9|475
1659018000000|2022-07-28 14:20:00|7722.6|7712.6|7705.1|7695.1|7724.1|7714.1|7694.9|7684.9|544
1659018300000|2022-07-28 14:25:00|7704.9|7694.9|7703.4|7693.4|7707.4|7697.4|7689.9|7679.9|501
1659018600000|2022-07-28 14:30:00|7703.6|7693.6|7716.9|7706.9|7723.4|7713.4|7699.6|7689.6|514
1659018900000|2022-07-28 14:35:00|7717.1|7707.1|7735.1|7725.1|7735.9|7725.9|7716.1|7706.1|517
1659019200000|2022-07-28 14:40:00|7735.4|7725.4|7736.6|7726.6|7736.6|7726.6|7716.4|7706.4|477
1659019500000|2022-07-28 14:45:00|7736.9|7726.9|7746.6|7736.6|7748.6|7738.6|7730.1|7720.1|444
1659019800000|2022-07-28 14:50:00|7746.9|7736.9|7737.6|7727.6|7748.1|7738.1|7734.1|7724.1|470
1659020100000|2022-07-28 14:55:00|7737.4|7727.4|7732.4|7722.4|7738.4|7728.4|7724.9|7714.9|519
1659020400000|2022-07-28 15:00:00|7732.6|7722.6|7737.1|7727.1|7740.1|7730.1|7723.6|7713.6|398
1659020700000|2022-07-28 15:05:00|7736.6|7726.6|7740.9|7730.9|7743.6|7733.6|7734.9|7724.9|430
1659021000000|2022-07-28 15:10:00|7741.1|7731.1|7739.4|7729.4|7748.4|7738.4|7733.6|7723.6|390
1659021300000|2022-07-28 15:15:00|7739.9|7729.9|7736.9|7726.9|7751.6|7741.6|7732.6|7722.6|385
1659021600000|2022-07-28 15:20:00|7736.6|7726.6|7759.4|7749.4|7761.9|7751.9|7730.6|7720.6|327
1659021900000|2022-07-28 15:25:00|7758.9|7748.9|7760.1|7750.1|7764.6|7754.6|7753.1|7743.1|408
1659022200000|2022-07-28 15:30:00|7759.9|7749.9|7751.6|7741.6|7762.1|7752.1|7749.9|7739.9|396
1659022500000|2022-07-28 15:35:00|7751.4|7741.4|7755.6|7745.6|7755.9|7745.9|7746.1|7736.1|397
1659022800000|2022-07-28 15:40:00|7755.4|7745.4|7764.6|7754.6|7767.6|7757.6|7755.1|7745.1|301
1659023100000|2022-07-28 15:45:00|7765.9|7755.9|7770.6|7760.6|7772.4|7762.4|7759.9|7749.9|338
1659023400000|2022-07-28 15:50:00|7770.9|7760.9|7768.4|7758.4|7776.6|7766.6|7768.4|7758.4|368
1659023700000|2022-07-28 15:55:00|7768.1|7758.1|7767.6|7757.6|7772.1|7762.1|7762.9|7752.9|366
1659024000000|2022-07-28 16:00:00|7767.9|7757.9|7751.1|7741.1|7768.4|7758.4|7747.9|7737.9|361
1659024300000|2022-07-28 16:05:00|7750.9|7740.9|7741.1|7731.1|7751.6|7741.6|7734.6|7724.6|364
1659024600000|2022-07-28 16:10:00|7740.9|7730.9|7749.4|7739.4|7752.6|7742.6|7737.4|7727.4|359
1659024900000|2022-07-28 16:15:00|7749.1|7739.1|7731.1|7721.1|7749.6|7739.6|7730.4|7720.4|376
1659025200000|2022-07-28 16:20:00|7731.4|7721.4|7735.9|7725.9|7738.1|7728.1|7727.9|7717.9|370
1659025500000|2022-07-28 16:25:00|7736.4|7726.4|7740.4|7730.4|7741.9|7731.9|7734.9|7724.9|281
1659025800000|2022-07-28 16:30:00|7740.9|7730.9|7738.9|7728.9|7743.6|7733.6|7737.9|7727.9|361
1659026100000|2022-07-28 16:35:00|7738.6|7728.6|7742.6|7732.6|7743.1|7733.1|7737.6|7727.6|293
1659026400000|2022-07-28 16:40:00|7742.9|7732.9|7740.4|7730.4|7743.4|7733.4|7738.6|7728.6|281
1659026700000|2022-07-28 16:45:00|7740.6|7730.6|7743.4|7733.4|7748.6|7738.6|7738.9|7728.9|330
1659027000000|2022-07-28 16:50:00|7743.1|7733.1|7740.1|7730.1|7744.9|7734.9|7733.6|7723.6|333
1659027300000|2022-07-28 16:55:00|7740.4|7730.4|7745.5|7735.5|7747.3|7737.3|7738.3|7728.3|300
1658966400000|2022-07-28 00:00:00|7716.9|7706.9|7716.4|7706.4|7722.4|7710.8|7711.8|7701.8|176
1658966700000|2022-07-28 00:05:00|7717.6|7707.6|7721.5|7711.5|7724.5|7714.5|7717.6|7707.6|220
1658967000000|2022-07-28 00:10:00|7722|7712|7722.3|7712.3|7724.5|7714.5|7721.3|7711.3|137
1658967300000|2022-07-28 00:15:00|7722.5|7712.5|7728.5|7718.5|7728.9|7718.9|7722|7712|97
1658967600000|2022-07-28 00:20:00|7728.8|7718.8|7724.3|7714.3|7729.3|7719.3|7722.5|7712.5|93
1658967900000|2022-07-28 00:25:00|7724|7714|7719.8|7709.8|7725.8|7715.8|7719.5|7709.5|90
1658968200000|2022-07-28 00:30:00|7720|7710|7725.5|7715.5|7726|7716|7719|7709|170
1658968500000|2022-07-28 00:35:00|7725.8|7715.8|7723.8|7713.8|7727|7717|7723|7713|124
1658968800000|2022-07-28 00:40:00|7724|7714|7717.5|7707.5|7726.3|7716.3|7717.5|7707.5|100
1658969100000|2022-07-28 00:45:00|7717.8|7707.8|7712.5|7702.5|7721.3|7711.3|7710.5|7700.5|154
1658969400000|2022-07-28 00:50:00|7712.3|7702.3|7712.3|7702.3|7717|7707|7711|7701|184
1658969700000|2022-07-28 00:55:00|7712.8|7702.8|7714.5|7704.5|7718.3|7708.3|7709.3|7699.3|189
1658970000000|2022-07-28 01:00:00|7714.8|7704.8|7760.4|7750.4|7765.4|7755.4|7712.3|7702.3|713
1658970300000|2022-07-28 01:05:00|7760.1|7750.1|7752.3|7742.3|7773.3|7763.3|7747.8|7737.8|515
1658970600000|2022-07-28 01:10:00|7753.3|7743.3|7750.8|7740.8|7762.5|7752.5|7744.8|7734.8|500
1658970900000|2022-07-28 01:15:00|7752|7742|7749.8|7739.8|7754|7744|7747.3|7737.3|396
1658971200000|2022-07-28 01:20:00|7750|7740|7748.3|7738.3|7753.8|7743.8|7742|7732|415
1658971500000|2022-07-28 01:25:00|7748|7738|7745.8|7735.8|7749.8|7739.8|7740.3|7730.3|292
1658971800000|2022-07-28 01:30:00|7746|7736|7752|7742|7754|7744|7741.5|7731.5|370
1658972100000|2022-07-28 01:35:00|7751.8|7741.8|7742.3|7732.3|7754.3|7744.3|7742|7732|309
1658972400000|2022-07-28 01:40:00|7742.5|7732.5|7734.8|7724.8|7745.5|7735.5|7730.8|7720.8|354
1658972700000|2022-07-28 01:45:00|7734.5|7724.5|7729.3|7719.3|7741.3|7731.3|7725.3|7715.3|342
1658973000000|2022-07-28 01:50:00|7729.8|7719.8|7725.3|7715.3|7738|7728|7724.5|7714.5|350
1658973300000|2022-07-28 01:55:00|7725|7715|7726.5|7716.5|7729|7719|7717.8|7707.8|275
1658973600000|2022-07-28 02:00:00|7726.8|7716.8|7724.5|7714.5|7729.3|7719.3|7720.8|7710.8|349
1658973900000|2022-07-28 02:05:00|7724.8|7714.8|7725|7715|7727.3|7717.3|7719|7709|233
1658974200000|2022-07-28 02:10:00|7725.5|7715.5|7735.5|7725.5|7736|7726|7724.5|7714.5|299
1658974500000|2022-07-28 02:15:00|7734.8|7724.8|7744.8|7734.8|7744.8|7734.8|7734.3|7724.3|160
1658974800000|2022-07-28 02:20:00|7744.5|7734.5|7747.8|7737.8|7749.3|7739.3|7742.3|7732.3|170
1658975100000|2022-07-28 02:25:00|7749|7739|7744.5|7734.5|7753.6|7740.5|7743.3|7733.3|139
1658975400000|2022-07-28 02:30:00|7744.3|7734.3|7744.3|7734.3|7749.9|7736.5|7738.3|7728.3|277
1658975700000|2022-07-28 02:35:00|7744|7734|7736|7726|7744.8|7734.8|7733.8|7723.8|252
1658976000000|2022-07-28 02:40:00|7736.3|7726.3|7736.8|7726.8|7744.5|7734.5|7733|7723|266
1658976300000|2022-07-28 02:45:00|7736.5|7726.5|7735.3|7725.3|7739.5|7729.5|7728|7718|266
1658976600000|2022-07-28 02:50:00|7735.8|7725.8|7736.8|7726.8|7741.9|7729|7729.3|7719.3|272
1658976900000|2022-07-28 02:55:00|7737.3|7727.3|7743.5|7733.5|7744.5|7734.5|7736.3|7726.3|162
1658977200000|2022-07-28 03:00:00|7743.8|7733.8|7747.3|7737.3|7747.3|7737.3|7739.8|7729.8|219
1658977500000|2022-07-28 03:05:00|7747.8|7737.8|7760.5|7750.5|7762.8|7752.8|7747.8|7737.8|252
1658977800000|2022-07-28 03:10:00|7760.3|7750.3|7769|7759|7772.3|7762.3|7757.8|7747.8|331
1658978100000|2022-07-28 03:15:00|7769.3|7759.3|7763|7753|7770.8|7760.8|7760|7750|316
1658978400000|2022-07-28 03:20:00|7762.8|7752.8|7757.3|7747.3|7763|7753|7756.8|7746.8|248
1658978700000|2022-07-28 03:25:00|7757.5|7747.5|7758.5|7748.5|7765.5|7755.5|7757.3|7747.3|273
1658979000000|2022-07-28 03:30:00|7758.3|7748.3|7753.8|7743.8|7761.4|7748.3|7751.3|7741.3|198
1658979300000|2022-07-28 03:35:00|7754|7744|7751.8|7741.8|7756.3|7746.3|7749.5|7739.5|132
1658979600000|2022-07-28 03:40:00|7751.5|7741.5|7751.8|7741.8|7754.8|7744.8|7749.3|7739.3|98
1658979900000|2022-07-28 03:45:00|7752|7742|7750.5|7740.5|7752.3|7742.3|7749.3|7739.3|80
1658980200000|2022-07-28 03:50:00|7750.8|7740.8|7749|7739|7752|7742|7748.3|7738.3|57
1658980500000|2022-07-28 03:55:00|7749.3|7739.3|7754.3|7744.3|7755|7745|7748.5|7738.5|73
1658980800000|2022-07-28 04:00:00|7754|7744|7750.8|7740.8|7754.8|7744.8|7750.5|7740.5|97
1658981100000|2022-07-28 04:05:00|7751|7741|7747|7737|7751.5|7741.5|7746.8|7736.8|83
1658981400000|2022-07-28 04:10:00|7746.8|7736.8|7745.8|7735.8|7748|7738|7744.3|7734.3|89
1658981700000|2022-07-28 04:15:00|7745.5|7735.5|7745.5|7735.5|7751|7741|7745.5|7735.5|69
1658982000000|2022-07-28 04:20:00|7746|7736|7747.5|7737.5|7750.3|7740.3|7745|7735|75
1658982300000|2022-07-28 04:25:00|7747.3|7737.3|7750|7740|7751.5|7741.5|7746.8|7736.8|71
1658982600000|2022-07-28 04:30:00|7749.8|7739.8|7753.3|7743.3|7754.5|7744.5|7747.8|7737.8|221
1658982900000|2022-07-28 04:35:00|7753|7743|7752.8|7742.8|7753.5|7743.5|7750.5|7740.5|103
1658983200000|2022-07-28 04:40:00|7752.5|7742.5|7746.8|7736.8|7755.6|7742.8|7742.8|7732.8|96
1658983500000|2022-07-28 04:45:00|7747|7737|7748.3|7738.3|7756.1|7741.8|7744.8|7734.8|77
1658983800000|2022-07-28 04:50:00|7748.8|7738.8|7750.8|7740.8|7753.3|7743.3|7747.3|7737.3|92
1658984100000|2022-07-28 04:55:00|7750.5|7740.5|7750.3|7740.3|7755.3|7745.3|7750.3|7740.3|122
1658984400000|2022-07-28 05:00:00|7750.5|7740.5|7752.8|7742.8|7757.8|7747.8|7750.5|7740.5|143
1658984700000|2022-07-28 05:05:00|7752|7742|7739|7729|7753|7743|7738.8|7728.8|132
1658985000000|2022-07-28 05:10:00|7739.3|7729.3|7742.5|7732.5|7743.5|7733.5|7738.8|7728.8|117
1658985300000|2022-07-28 05:15:00|7742.3|7732.3|7743.5|7733.5|7744.5|7734.5|7740.8|7730.8|98
1658985600000|2022-07-28 05:20:00|7743.8|7733.8|7747.3|7737.3|7749.5|7739.5|7743.8|7733.8|123
1658985900000|2022-07-28 05:25:00|7747.5|7737.5|7750.8|7740.8|7753.5|7743.5|7747|7737|153
1658986200000|2022-07-28 05:30:00|7751|7741|7766.8|7756.8|7768.4|7757.3|7748.5|7738.5|386
1658986500000|2022-07-28 05:35:00|7766.5|7756.5|7748.3|7738.3|7766.5|7756.5|7746.8|7736.8|316
1658986800000|2022-07-28 05:40:00|7749.8|7739.8|7738.8|7728.8|7749.8|7739.8|7736.5|7726.5|259
1658987100000|2022-07-28 05:45:00|7739|7729|7754.5|7744.5|7758.3|7748.3|7739|7729|256
1658987400000|2022-07-28 05:50:00|7754.8|7744.8|7752.8|7742.8|7763.8|7753.8|7750.3|7740.3|319
1658987700000|2022-07-28 05:55:00|7752.5|7742.5|7756|7746|7758.8|7748.8|7751.5|7741.5|284
1658988000000|2022-07-28 06:00:00|7755.8|7745.8|7757.3|7747.3|7767.3|7757.3|7752.3|7742.3|311
1658988300000|2022-07-28 06:05:00|7757|7747|7755.5|7745.5|7764.5|7754.5|7751.5|7741.5|256
1658988600000|2022-07-28 06:10:00|7756|7746|7760|7750|7764.5|7754.5|7756|7746|206
1658988900000|2022-07-28 06:15:00|7759.8|7749.8|7762.3|7752.3|7764.3|7754.3|7755.8|7745.8|215
1658989200000|2022-07-28 06:20:00|7762|7752|7759.5|7749.5|7767.9|7757|7759.5|7747.3|332
1658989500000|2022-07-28 06:25:00|7759.8|7749.8|7764.3|7754.3|7766|7756|7755.3|7745.3|280
1658989800000|2022-07-28 06:30:00|7764.8|7754.8|7761.3|7751.3|7773|7763|7761|7751|305
1658990100000|2022-07-28 06:35:00|7761.5|7751.5|7781.5|7771.5|7785|7775|7759.8|7747.8|334
1658990400000|2022-07-28 06:40:00|7781.8|7771.8|7782.5|7772.5|7786.3|7776.3|7771|7761|364
1658990700000|2022-07-28 06:45:00|7781.5|7771.5|7793.3|7783.3|7796.5|7786.5|7776.3|7766.3|490
1658991000000|2022-07-28 06:50:00|7793.5|7783.5|7806.3|7796.3|7813|7803|7787.8|7777.8|445
1658991300000|2022-07-28 06:55:00|7806|7796|7808.4|7798.4|7810.9|7800.9|7796.9|7786.9|488
1658991600000|2022-07-28 07:00:00|7807.9|7797.9|7820.4|7810.4|7829|7819|7787.9|7777.9|455
1658991900000|2022-07-28 07:05:00|7820.6|7810.6|7810.1|7800.1|7834.6|7824.6|7807.1|7797.1|287
1658992200000|2022-07-28 07:10:00|7809.4|7799.4|7800.9|7790.9|7816.6|7806.6|7800.6|7790.6|356
1658992500000|2022-07-28 07:15:00|7800.6|7790.6|7801.1|7791.1|7809.6|7799.6|7797.6|7787.6|378
1658992800000|2022-07-28 07:20:00|7800.9|7790.9|7773.6|7763.6|7801.4|7791.4|7773.6|7763.6|368
1658993100000|2022-07-28 07:25:00|7773.9|7763.9|7786.4|7776.4|7788.6|7778.6|7769|7759|292
1658993400000|2022-07-28 07:30:00|7786.1|7776.1|7782.4|7772.4|7792.1|7782.1|7780.6|7770.6|299
1658993700000|2022-07-28 07:35:00|7782.6|7772.6|7773.6|7763.6|7784.6|7774.6|7773.1|7763.1|284
1658994000000|2022-07-28 07:40:00|7773.4|7763.4|7780.1|7770.1|7787.6|7777.6|7772.1|7762.1|252
1658994300000|2022-07-28 07:45:00|7780.4|7770.4|7787.9|7777.9|7790.1|7780.1|7776.9|7766.9|185
1658994600000|2022-07-28 07:50:00|7788.1|7778.1|7791.1|7781.1|7798.9|7788.9|7787.1|7777.1|188
1658994900000|2022-07-28 07:55:00|7790.6|7780.6|7797.1|7787.1|7799.4|7789.4|7789.1|7779.1|207
1658995200000|2022-07-28 08:00:00|7797.6|7787.6|7805.9|7795.9|7810.1|7800.1|7793.5|7783.5|326
1658995500000|2022-07-28 08:05:00|7806.1|7796.1|7786.6|7776.6|7810.6|7800.6|7783.1|7773.1|264
1658995800000|2022-07-28 08:10:00|7785.6|7775.6|7786.4|7776.4|7792.9|7782.9|7778.6|7768.6|261
1658996100000|2022-07-28 08:15:00|7785.9|7775.9|7778.1|7768.1|7787.1|7776.6|7777.9|7767.1|286
1658996400000|2022-07-28 08:20:00|7778.9|7768.9|7782.6|7772.6|7783.6|7773.6|7777.9|7767.9|264
1658996700000|2022-07-28 08:25:00|7782.9|7772.9|7773.9|7763.9|7782.9|7772.9|7773.4|7763.4|246
1658997000000|2022-07-28 08:30:00|7774.1|7764.1|7766.1|7756.1|7775.4|7765.4|7760.4|7750.4|325
1658997300000|2022-07-28 08:35:00|7766.4|7756.4|7763.6|7753.6|7771.4|7761.4|7762.9|7752.9|280
1658997600000|2022-07-28 08:40:00|7763.9|7753.9|7773.6|7763.6|7775.6|7765.6|7762.6|7752.6|245
1658997900000|2022-07-28 08:45:00|7773.4|7763.4|7773.4|7763.4|7775.9|7765.9|7770.1|7760.1|159
1658998200000|2022-07-28 08:50:00|7774.6|7764.6|7768.4|7758.4|7776.9|7766.9|7767.1|7757.1|238
1658998500000|2022-07-28 08:55:00|7768.1|7758.1|7766.6|7756.6|7774.1|7764.1|7765.4|7755.4|197
1658998800000|2022-07-28 09:00:00|7766.9|7756.9|7763.9|7753.9|7769.4|7759.4|7760.6|7750.6|234
1658999100000|2022-07-28 09:05:00|7764.1|7754.1|7755.4|7745.4|7764.6|7754.6|7744.1|7734.1|184
1658999400000|2022-07-28 09:10:00|7755.1|7745.1|7745.1|7735.1|7755.1|7745.1|7743.1|7733.1|222
1658999700000|2022-07-28 09:15:00|7745.4|7735.4|7743.1|7733.1|7750.1|7740.1|7742.9|7732.9|174
1659000000000|2022-07-28 09:20:00|7742.9|7732.9|7747.9|7737.9|7748.1|7738.1|7738.4|7728.4|235
1659000300000|2022-07-28 09:25:00|7747.4|7737.4|7747.4|7737.4|7754.4|7744.4|7745.4|7735.4|191
1659000600000|2022-07-28 09:30:00|7746.6|7736.6|7734.1|7724.1|7747.4|7737.4|7732.6|7722.6|224
1659000900000|2022-07-28 09:35:00|7733.9|7723.9|7738.1|7728.1|7740.4|7730.4|7726.6|7716.6|226
1659001200000|2022-07-28 09:40:00|7738.4|7728.4|7731.4|7721.4|7740.9|7730.9|7726.6|7716.6|182
1659001500000|2022-07-28 09:45:00|7731.6|7721.6|7723.6|7713.6|7734.6|7724.6|7721.4|7711.4|207
1659001800000|2022-07-28 09:50:00|7723.9|7713.9|7727.6|7717.6|7727.6|7717.6|7720.4|7710.4|228
1659002100000|2022-07-28 09:55:00|7727.9|7717.9|7726.6|7716.6|7729.9|7719.9|7721.6|7711.6|203
1659002400000|2022-07-28 10:00:00|7726.9|7716.9|7731.1|7721.1|7731.1|7721.1|7723.1|7713.1|203
1659002700000|2022-07-28 10:05:00|7730.9|7720.9|7728.1|7718.1|7734.9|7724.9|7728.1|7718.1|218
1659003000000|2022-07-28 10:10:00|7728.4|7718.4|7724.9|7714.9|7731.6|7721.6|7722.9|7712.9|210
1659003300000|2022-07-28 10:15:00|7725.4|7715.4|7730.1|7720.1|7736.4|7726.4|7723.6|7713.6|210
1659003600000|2022-07-28 10:20:00|7730.9|7720.9|7735.6|7725.6|7740.1|7730.1|7725.1|7715.1|176
1659003900000|2022-07-28 10:25:00|7735.9|7725.9|7737.1|7727.1|7738.1|7728.1|7731.9|7721.9|202
1659004200000|2022-07-28 10:30:00|7736.9|7726.9|7740.4|7730.4|7745.4|7735.4|7734.9|7724.9|191
1659004500000|2022-07-28 10:35:00|7740.1|7730.1|7739.9|7729.9|7745.1|7735.1|7736.1|7726.1|176
1659004800000|2022-07-28 10:40:00|7739.1|7729.1|7727.1|7717.1|7742.4|7732.4|7725.4|7715.4|221
1659005100000|2022-07-28 10:45:00|7727.4|7717.4|7725.1|7715.1|7728.6|7718.6|7723.9|7713.9|226
1659005400000|2022-07-28 10:50:00|7725.4|7715.4|7722.1|7712.1|7732.1|7722.1|7719.9|7708.8|199
1659005700000|2022-07-28 10:55:00|7721.9|7711.9|7724.1|7714.1|7724.9|7714.9|7717.9|7707.9|193
1659006000000|2022-07-28 11:00:00|7724.4|7714.4|7725.9|7715.9|7727.9|7717.9|7723.1|7713.1|197
1659006300000|2022-07-28 11:05:00|7725.6|7715.6|7727.6|7717.6|7730.1|7720.1|7721.6|7711.6|197
1659006600000|2022-07-28 11:10:00|7727.4|7717.4|7723.6|7713.6|7727.6|7717.6|7719.1|7709.1|203
1659006900000|2022-07-28 11:15:00|7723.9|7713.9|7726.1|7716.1|7731.4|7721.4|7723.9|7713.9|185
1659007200000|2022-07-28 11:20:00|7725.9|7715.9|7726.1|7716.1|7728.9|7718.9|7717.9|7707.9|190
1659007500000|2022-07-28 11:25:00|7726.4|7716.4|7722.9|7712.9|7727.6|7717.6|7720.6|7710.6|190
1659007800000|2022-07-28 11:30:00|7723.6|7713.6|7724.4|7714.4|7737.9|7727.9|7723.6|7713.6|224
1659008100000|2022-07-28 11:35:00|7724.6|7714.6|7723.9|7713.9|7729.9|7719.9|7721.4|7711.4|242
1659008400000|2022-07-28 11:40:00|7724.4|7714.4|7725.9|7715.9|7726.1|7716.1|7722.1|7712.1|183
1659008700000|2022-07-28 11:45:00|7726.1|7716.1|7730.4|7720.4|7730.6|7720.6|7722.9|7712.9|207
1659009000000|2022-07-28 11:50:00|7730.6|7720.6|7738.4|7728.4|7740.1|7730.1|7730.6|7720.6|232
1659009300000|2022-07-28 11:55:00|7738.6|7728.6|7735.1|7725.1|7741.6|7731.6|7731.1|7721.1|239
1659009600000|2022-07-28 12:00:00|7736.1|7726.1|7741.1|7731.1|7741.1|7731.1|7732.1|7722.1|262
1659009900000|2022-07-28 12:05:00|7741.4|7731.4|7734.4|7724.4|7744.9|7734.9|7731.6|7721.6|298
1659010200000|2022-07-28 12:10:00|7734.1|7724.1|7720.4|7710.4|7734.1|7724.1|7718.6|7708.6|263
1659010500000|2022-07-28 12:15:00|7721.1|7711.1|7736.6|7726.6|7738.6|7728.6|7705.1|7695.1|249
1659010800000|2022-07-28 12:20:00|7737.4|7727.4|7739.1|7729.1|7742.1|7732.1|7735.1|7725.1|300
1659011100000|2022-07-28 12:25:00|7739.6|7729.6|7741.6|7731.6|7741.6|7731.6|7732.9|7722.9|211
1659011400000|2022-07-28 12:30:00|7741.9|7731.9|7748.9|7738.9|7751.6|7741.6|7726.6|7716.6|610
1659011700000|2022-07-28 12:35:00|7749.1|7739.1|7743.4|7733.4|7753.1|7743.1|7740.9|7730.9|429
1659012000000|2022-07-28 12:40:00|7743.6|7733.6|7740.1|7730.1|7746.1|7736.1|7731.1|7721.1|382
1659012300000|2022-07-28 12:45:00|7742.9|7732.9|7754.1|7744.1|7757.1|7747.1|7740.1|7730.1|413
1659012600000|2022-07-28 12:50:00|7753.4|7743.4|7761.1|7751.1|7765.9|7755.9|7748.1|7738.1|370
1659012900000|2022-07-28 12:55:00|7760.9|7750.9|7749.9|7739.9|7762.1|7752.1|7741.9|7731.9|429
1659013200000|2022-07-28 13:00:00|7749.6|7739.6|7729.4|7719.4|7752.4|7742.4|7725.4|7715.4|696
1659013500000|2022-07-28 13:05:00|7730.1|7720.1|7738.6|7728.6|7743.9|7733.9|7725.6|7715.6|552
1659013800000|2022-07-28 13:10:00|7739.4|7729.4|7748.6|7738.6|7748.6|7738.6|7731.4|7721.4|502
1659014100000|2022-07-28 13:15:00|7748.4|7738.4|7760.9|7750.9|7765.9|7755.9|7744.4|7734.4|542
1659014400000|2022-07-28 13:20:00|7760.6|7750.6|7777.1|7767.1|7777.6|7767.6|7756.6|7746.6|449
1659014700000|2022-07-28 13:25:00|7778.1|7768.1|7759.9|7749.9|7779.1|7769.1|7759.4|7749.4|496
1659015000000|2022-07-28 13:30:00|7760.1|7750.1|7769.9|7759.9|7772.9|7762.9|7757.4|7747.4|666
1659015300000|2022-07-28 13:35:00|7770.1|7760.1|7779.4|7769.4|7793.6|7783.6|7767.1|7757.1|578
1659015600000|2022-07-28 13:40:00|7779.1|7769.1|7759.4|7749.4|7790.6|7780.6|7758.6|7748.6|585
1659015900000|2022-07-28 13:45:00|7759.9|7749.9|7742.1|7732.1|7768.1|7758.1|7740.4|7730.4|642
1659016200000|2022-07-28 13:50:00|7743.1|7733.1|7716.8|7706.8|7746.4|7736.4|7705.4|7695.4|723
1659016500000|2022-07-28 13:55:00|7717.6|7707.6|7729.4|7719.4|7731.6|7721.6|7711.4|7701.4|725
1659016800000|2022-07-28 14:00:00|7730.4|7720.4|7733.4|7723.4|7740.9|7730.9|7726.6|7716.6|587
1659017100000|2022-07-28 14:05:00|7733.1|7723.1|7724.4|7714.4|7733.1|7723.1|7706|7696|601
1659017400000|2022-07-28 14:10:00|7724.6|7714.6|7727.1|7717.1|7730.9|7720.9|7721.1|7711.1|479
1659017700000|2022-07-28 14:15:00|7727.4|7717.4|7722.4|7712.4|7732.1|7722.1|7719.9|7709.9|475
1659018000000|2022-07-28 14:20:00|7722.6|7712.6|7705.1|7695.1|7724.1|7714.1|7694.9|7684.9|544
1659018300000|2022-07-28 14:25:00|7704.9|7694.9|7703.4|7693.4|7707.4|7697.4|7689.9|7679.9|501
1659018600000|2022-07-28 14:30:00|7703.6|7693.6|7716.9|7706.9|7723.4|7713.4|7699.6|7689.6|514
1659018900000|2022-07-28 14:35:00|7717.1|7707.1|7735.1|7725.1|7735.9|7725.9|7716.1|7706.1|517
1659019200000|2022-07-28 14:40:00|7735.4|7725.4|7736.6|7726.6|7736.6|7726.6|7716.4|7706.4|477
1659019500000|2022-07-28 14:45:00|7736.9|7726.9|7746.6|7736.6|7748.6|7738.6|7730.1|7720.1|444
1659019800000|2022-07-28 14:50:00|7746.9|7736.9|7737.6|7727.6|7748.1|7738.1|7734.1|7724.1|470
1659020100000|2022-07-28 14:55:00|7737.4|7727.4|7732.4|7722.4|7738.4|7728.4|7724.9|7714.9|519
1659020400000|2022-07-28 15:00:00|7732.6|7722.6|7737.1|7727.1|7740.1|7730.1|7723.6|7713.6|398
1659020700000|2022-07-28 15:05:00|7736.6|7726.6|7740.9|7730.9|7743.6|7733.6|7734.9|7724.9|430
1659021000000|2022-07-28 15:10:00|7741.1|7731.1|7739.4|7729.4|7748.4|7738.4|7733.6|7723.6|390
1659021300000|2022-07-28 15:15:00|7739.9|7729.9|7736.9|7726.9|7751.6|7741.6|7732.6|7722.6|385
1659021600000|2022-07-28 15:20:00|7736.6|7726.6|7759.4|7749.4|7761.9|7751.9|7730.6|7720.6|327
1659021900000|2022-07-28 15:25:00|7758.9|7748.9|7760.1|7750.1|7764.6|7754.6|7753.1|7743.1|408
1659022200000|2022-07-28 15:30:00|7759.9|7749.9|7751.6|7741.6|7762.1|7752.1|7749.9|7739.9|396
1659022500000|2022-07-28 15:35:00|7751.4|7741.4|7755.6|7745.6|7755.9|7745.9|7746.1|7736.1|397
1659022800000|2022-07-28 15:40:00|7755.4|7745.4|7764.6|7754.6|7767.6|7757.6|7755.1|7745.1|301
1659023100000|2022-07-28 15:45:00|7765.9|7755.9|7770.6|7760.6|7772.4|7762.4|7759.9|7749.9|338
1659023400000|2022-07-28 15:50:00|7770.9|7760.9|7768.4|7758.4|7776.6|7766.6|7768.4|7758.4|368
1659023700000|2022-07-28 15:55:00|7768.1|7758.1|7767.6|7757.6|7772.1|7762.1|7762.9|7752.9|366
1659024000000|2022-07-28 16:00:00|7767.9|7757.9|7751.1|7741.1|7768.4|7758.4|7747.9|7737.9|361
1659024300000|2022-07-28 16:05:00|7750.9|7740.9|7741.1|7731.1|7751.6|7741.6|7734.6|7724.6|364
1659024600000|2022-07-28 16:10:00|7740.9|7730.9|7749.4|7739.4|7752.6|7742.6|7737.4|7727.4|359
1659024900000|2022-07-28 16:15:00|7749.1|7739.1|7731.1|7721.1|7749.6|7739.6|7730.4|7720.4|376
1659025200000|2022-07-28 16:20:00|7731.4|7721.4|7735.9|7725.9|7738.1|7728.1|7727.9|7717.9|370
1659025500000|2022-07-28 16:25:00|7736.4|7726.4|7740.4|7730.4|7741.9|7731.9|7734.9|7724.9|281
1659025800000|2022-07-28 16:30:00|7740.9|7730.9|7738.9|7728.9|7743.6|7733.6|7737.9|7727.9|361
1659026100000|2022-07-28 16:35:00|7738.6|7728.6|7742.6|7732.6|7743.1|7733.1|7737.6|7727.6|293
1659026400000|2022-07-28 16:40:00|7742.9|7732.9|7740.4|7730.4|7743.4|7733.4|7738.6|7728.6|281
1659026700000|2022-07-28 16:45:00|7740.6|7730.6|7743.4|7733.4|7748.6|7738.6|7738.9|7728.9|330
1659027000000|2022-07-28 16:50:00|7743.1|7733.1|7740.1|7730.1|7744.9|7734.9|7733.6|7723.6|333
1659027300000|2022-07-28 16:55:00|7740.4|7730.4|7745.5|7735.5|7747.3|7737.3|7738.3|7728.3|300
1659052800000|2022-07-29 00:00:00|7768.4|7758.4|7772.5|7762.5|7773.9|7763.9|7767.6|7757.6|99
1659053100000|2022-07-29 00:05:00|7772.3|7762.3|7785.5|7775.5|7786|7776|7767|7757|196
1659053400000|2022-07-29 00:10:00|7785.8|7775.8|7784.3|7774.3|7794|7784|7783.8|7773.8|188
1659053700000|2022-07-29 00:15:00|7784|7774|7792.5|7782.5|7793.3|7783.3|7784|7774|214
1659054000000|2022-07-29 00:20:00|7793|7783|7787.8|7777.8|7794|7784|7786.3|7776.3|169
1659054300000|2022-07-29 00:25:00|7788|7778|7781.9|7771.9|7788.8|7778.8|7781.8|7771.8|186
1659054600000|2022-07-29 00:30:00|7782.1|7772.1|7785.5|7775.5|7792.1|7778.5|7781|7771|110
1659054900000|2022-07-29 00:35:00|7784.5|7774.5|7784.8|7774.8|7786.3|7776.3|7780.3|7770.3|94
1659055200000|2022-07-29 00:40:00|7784.5|7774.5|7775.3|7765.3|7784.8|7774.8|7775.3|7764.1|78
1659055500000|2022-07-29 00:45:00|7775.5|7765.5|7784.5|7774.5|7784.5|7774.5|7775.5|7765.5|111
1659055800000|2022-07-29 00:50:00|7784.8|7774.8|7789|7779|7789.5|7779.5|7784.8|7774.8|95
1659056100000|2022-07-29 00:55:00|7788.8|7778.8|7786.5|7776.5|7790|7780|7784.8|7774.8|156
1659056400000|2022-07-29 01:00:00|7786.3|7776.3|7764.5|7754.5|7786.3|7776.3|7762.5|7752.5|485
1659056700000|2022-07-29 01:05:00|7764.3|7754.3|7760.3|7750.3|7770.3|7760.3|7752.8|7742.8|320
1659057000000|2022-07-29 01:10:00|7760|7750|7784|7774|7789.5|7775|7759.3|7749.3|293
1659057300000|2022-07-29 01:15:00|7784.5|7774.5|7770|7760|7786.3|7776.3|7768.8|7758.8|332
1659057600000|2022-07-29 01:20:00|7770.5|7760.5|7763|7753|7778.3|7768.3|7761.8|7751.8|235
1659057900000|2022-07-29 01:25:00|7762.8|7752.8|7768.5|7758.5|7772.3|7762.3|7756.3|7746.3|265
1659058200000|2022-07-29 01:30:00|7768.3|7758.3|7773.8|7763.8|7777|7767|7763.3|7753.3|273
1659058500000|2022-07-29 01:35:00|7774|7764|7778.5|7768.5|7783.5|7773.5|7773|7763|268
1659058800000|2022-07-29 01:40:00|7778|7768|7774.8|7764.8|7781.3|7771.3|7773.8|7763.8|232
1659059100000|2022-07-29 01:45:00|7774.5|7764.5|7767.8|7757.8|7774.5|7764.5|7757.3|7747.3|339
1659059400000|2022-07-29 01:50:00|7768.3|7758.3|7760.5|7750.5|7772.3|7762.3|7757.3|7747.3|242
1659059700000|2022-07-29 01:55:00|7760.8|7750.8|7768|7758|7770|7760|7756.8|7746.8|240
1659060000000|2022-07-29 02:00:00|7768.5|7758.5|7765.5|7755.5|7771.8|7761.8|7759.3|7749.3|203
1659060300000|2022-07-29 02:05:00|7766|7756|7763|7753|7769.3|7759.3|7762|7752|250
1659060600000|2022-07-29 02:10:00|7763.3|7753.3|7751.3|7741.3|7764|7754|7746|7736|307
1659060900000|2022-07-29 02:15:00|7751|7741|7746.5|7736.5|7751|7741|7739|7727.8|144
1659061200000|2022-07-29 02:20:00|7746|7736|7742.3|7732.3|7746|7736|7736|7726|146
1659061500000|2022-07-29 02:25:00|7742|7732|7739.5|7729.5|7742.3|7732.3|7736.3|7720.3|145
1659061800000|2022-07-29 02:30:00|7739.3|7729.3|7732.3|7722.3|7739.3|7729.3|7721|7711|456
1659062100000|2022-07-29 02:35:00|7732|7722|7733.8|7723.8|7735.5|7725.5|7721.5|7711.5|340
1659062400000|2022-07-29 02:40:00|7734.3|7724.3|7733.8|7723.8|7740|7730|7730|7720|287
1659062700000|2022-07-29 02:45:00|7734|7724|7732|7722|7736|7726|7725.3|7715.3|311
1659063000000|2022-07-29 02:50:00|7732.3|7722.3|7736|7726|7740|7730|7730|7720|262
1659063300000|2022-07-29 02:55:00|7736.5|7726.5|7738.8|7728.8|7743.8|7733.8|7733.5|7723.5|266
1659063600000|2022-07-29 03:00:00|7737.8|7727.8|7749.5|7739.5|7751.8|7741.8|7737.3|7727.3|309
1659063900000|2022-07-29 03:05:00|7750|7740|7740.3|7730.3|7750|7740|7734.8|7724.8|245
1659064200000|2022-07-29 03:10:00|7740.5|7730.5|7732.5|7722.5|7740.8|7730.8|7726.3|7716.3|295
1659064500000|2022-07-29 03:15:00|7732|7722|7735|7725|7738|7728|7727.8|7717.8|306
1659064800000|2022-07-29 03:20:00|7734.5|7724.5|7733|7723|7739|7729|7732.5|7722.5|214
1659065100000|2022-07-29 03:25:00|7733.3|7723.3|7738.3|7728.3|7742.3|7732.3|7732.5|7722.5|183
1659065400000|2022-07-29 03:30:00|7738.8|7728.8|7732.5|7722.5|7740.8|7730.8|7732|7722|123
1659065700000|2022-07-29 03:35:00|7732.3|7722.3|7734|7724|7734|7724|7729.5|7719.5|108
1659066000000|2022-07-29 03:40:00|7733.8|7723.8|7722.8|7712.8|7734|7724|7722.3|7712.3|117
1659066300000|2022-07-29 03:45:00|7723|7713|7728.3|7718.3|7729|7719|7719|7709|162
1659066600000|2022-07-29 03:50:00|7728.8|7718.8|7745.3|7735.3|7745.8|7735.8|7727|7717|187
1659066900000|2022-07-29 03:55:00|7745|7735|7744.5|7734.5|7745.8|7735.8|7741.8|7731.8|131
1659067200000|2022-07-29 04:00:00|7744.3|7734.3|7746.8|7736.8|7747|7737|7743.5|7733.5|37
1659067500000|2022-07-29 04:05:00|7747|7737|7748.8|7738.8|7750.3|7740.3|7744.8|7734.8|130
1659067800000|2022-07-29 04:10:00|7749|7739|7757.3|7747.3|7757.3|7747.3|7749|7739|48
1659068100000|2022-07-29 04:15:00|7757.5|7747.5|7757.8|7747.8|7761.6|7748|7754.5|7741.6|104
1659068400000|2022-07-29 04:20:00|7757.5|7747.5|7757|7747|7759.3|7749.3|7756.5|7746.5|89
1659068700000|2022-07-29 04:25:00|7756.8|7746.8|7750.3|7740.3|7759.3|7749.3|7749|7739|106
1659069000000|2022-07-29 04:30:00|7750|7740|7748.5|7738.5|7751.3|7741.3|7747|7737|105
1659069300000|2022-07-29 04:35:00|7748.8|7738.8|7745.8|7735.8|7749.3|7739.3|7745.5|7735.5|56
1659069600000|2022-07-29 04:40:00|7745.5|7735.5|7744.8|7734.8|7745.5|7735.5|7742.5|7732.5|46
1659069900000|2022-07-29 04:45:00|7745|7735|7747.3|7737.3|7748.5|7738.5|7745|7735|24
1659070200000|2022-07-29 04:50:00|7747.5|7737.5|7747|7737|7753.8|7743.8|7746.3|7736.3|98
1659070500000|2022-07-29 04:55:00|7747.3|7737.3|7746.5|7736.5|7748.8|7738.8|7743.3|7733.3|100
1659070800000|2022-07-29 05:00:00|7746.3|7736.3|7747.5|7737.5|7748.8|7738.8|7742|7732|98
1659071100000|2022-07-29 05:05:00|7747.3|7737.3|7741.3|7731.3|7747.5|7737.5|7739|7729|211
1659071400000|2022-07-29 05:10:00|7741.5|7731.5|7738.3|7728.3|7744.5|7734.5|7736.8|7726.8|156
1659071700000|2022-07-29 05:15:00|7738.5|7728.5|7744.3|7734.3|7745.5|7735.5|7736.5|7726.5|120
1659072000000|2022-07-29 05:20:00|7743.8|7733.8|7745|7735|7750.3|7740.3|7743.8|7733.8|212
1659072300000|2022-07-29 05:25:00|7744.8|7734.8|7742.3|7732.3|7747.8|7737.8|7741.8|7731.8|135
1659072600000|2022-07-29 05:30:00|7742|7732|7761.8|7751.8|7761.8|7751.8|7741|7731|381
1659072900000|2022-07-29 05:35:00|7761|7751|7759|7749|7764.5|7754.5|7752|7742|395
1659073200000|2022-07-29 05:40:00|7758.8|7748.8|7758.3|7748.3|7762|7752|7752.5|7742.5|322
1659073500000|2022-07-29 05:45:00|7758|7748|7758.3|7748.3|7761|7751|7753.5|7743.5|281
1659073800000|2022-07-29 05:50:00|7758|7748|7756.8|7746.8|7761.5|7751.5|7755.8|7745.8|286
1659074100000|2022-07-29 05:55:00|7757|7747|7756|7746|7757.8|7747.8|7751|7741|267
1659074400000|2022-07-29 06:00:00|7757|7747|7756.8|7746.8|7758.5|7748.5|7750.8|7740.8|343
1659074700000|2022-07-29 06:05:00|7756.5|7746.5|7750.3|7740.3|7757.8|7747.8|7747|7737|274
1659075000000|2022-07-29 06:10:00|7750|7740|7755.3|7745.3|7761.3|7751.3|7748.5|7738.5|332
1659075300000|2022-07-29 06:15:00|7755.5|7745.5|7752.3|7742.3|7758.4|7746.3|7747.3|7737.3|340
1659075600000|2022-07-29 06:20:00|7752.5|7742.5|7769.8|7759.8|7771|7761|7749.5|7739.5|307
1659075900000|2022-07-29 06:25:00|7770.5|7760.5|7791.3|7781.3|7796.5|7786|7769.5|7759.5|417
1659076200000|2022-07-29 06:30:00|7791.5|7781.5|7792|7782|7794|7784|7785|7775|418
1659076500000|2022-07-29 06:35:00|7792.3|7782.3|7798|7788|7802|7792|7792.3|7782.3|386
1659076800000|2022-07-29 06:40:00|7798.3|7788.3|7817|7807|7821.3|7811.3|7798|7788|404
1659077100000|2022-07-29 06:45:00|7816.8|7806.8|7814.8|7804.8|7825|7815|7812.5|7802.5|357
1659077400000|2022-07-29 06:50:00|7814.3|7804.3|7814|7804|7824.3|7814.3|7811.3|7801.3|280
1659077700000|2022-07-29 06:55:00|7814.3|7804.3|7817.9|7807.9|7825.9|7815.9|7813.9|7803.9|336
1659078000000|2022-07-29 07:00:00|7817.6|7807.6|7809.9|7799.9|7820.1|7810.1|7793.4|7783.4|327
1659078300000|2022-07-29 07:05:00|7809.6|7799.6|7808.4|7798.4|7831.1|7821.1|7807.1|7797.1|355
1659078600000|2022-07-29 07:10:00|7807.6|7797.6|7804.9|7794.9|7815.6|7805.6|7802.6|7792.6|281
1659078900000|2022-07-29 07:15:00|7805.1|7795.1|7814.5|7804.5|7823.6|7813.6|7801.6|7791.6|285
1659079200000|2022-07-29 07:20:00|7814.6|7804.6|7841.3|7831.3|7841.3|7831.3|7811.6|7801.6|229
1659079500000|2022-07-29 07:25:00|7841|7831|7842.6|7832.6|7848.5|7838.5|7835.4|7825.4|369
1659079800000|2022-07-29 07:30:00|7842.1|7832.1|7838.9|7828.9|7850.9|7840.9|7837.9|7827.9|330
1659080100000|2022-07-29 07:35:00|7839.1|7829.1|7834.9|7824.9|7844.6|7834.6|7833.9|7823.9|249
1659080400000|2022-07-29 07:40:00|7834.6|7824.6|7836.1|7826.1|7844.4|7834.4|7834.1|7824.1|244
1659080700000|2022-07-29 07:45:00|7835.9|7825.9|7844.4|7834.4|7849.1|7839.1|7831.4|7821.4|198
1659081000000|2022-07-29 07:50:00|7844.1|7834.1|7844.9|7834.9|7849.6|7839.6|7842.9|7832.9|231
1659081300000|2022-07-29 07:55:00|7845.1|7835.1|7858.1|7848.1|7858.9|7848.9|7842.9|7832.9|263
1659081600000|2022-07-29 08:00:00|7858.4|7848.4|7851.6|7841.6|7863.4|7853.4|7849.1|7839.1|308
1659081900000|2022-07-29 08:05:00|7852.6|7842.6|7854.6|7844.6|7861.9|7851.9|7848.4|7838.4|277
1659082200000|2022-07-29 08:10:00|7854.4|7844.4|7834.4|7824.4|7855.1|7845.1|7833.6|7823.6|257
1659082500000|2022-07-29 08:15:00|7834.6|7824.6|7836.4|7826.4|7841.6|7831.6|7830.6|7820.6|339
1659082800000|2022-07-29 08:20:00|7836.6|7826.6|7836.6|7826.6|7842.9|7832.9|7833.9|7823.9|261
1659083100000|2022-07-29 08:25:00|7836.9|7826.9|7831.6|7821.6|7842.1|7832.1|7828.9|7818.9|267
1659083400000|2022-07-29 08:30:00|7832.4|7822.4|7823.6|7813.6|7832.6|7822.6|7819.1|7809.1|244
1659083700000|2022-07-29 08:35:00|7823.9|7813.9|7827.4|7817.4|7831.6|7821.6|7819.1|7809.1|195
1659084000000|2022-07-29 08:40:00|7827.1|7817.1|7832.9|7822.9|7833.8|7823.8|7820.9|7810.9|227
1659084300000|2022-07-29 08:45:00|7833.1|7823.1|7828.9|7818.9|7836.6|7826.6|7826.4|7816.4|324
1659084600000|2022-07-29 08:50:00|7828.6|7818.6|7831.6|7821.6|7833.9|7823.9|7822.1|7812.1|175
1659084900000|2022-07-29 08:55:00|7831.9|7821.9|7841.9|7831.9|7843.6|7833.6|7831.4|7821.4|178
1659085200000|2022-07-29 09:00:00|7842.1|7832.1|7835.9|7825.9|7851.9|7841.9|7835.6|7825.6|278
1659085500000|2022-07-29 09:05:00|7835.6|7825.6|7831.4|7821.4|7835.6|7825.6|7827.9|7817.9|201
1659085800000|2022-07-29 09:10:00|7831.6|7821.6|7836.1|7826.1|7839.1|7829.1|7825.1|7815.1|212
1659086100000|2022-07-29 09:15:00|7835.9|7825.9|7824.4|7814.4|7835.9|7825.9|7821.6|7811.6|213
1659086400000|2022-07-29 09:20:00|7824.1|7814.1|7819.1|7809.1|7825.9|7815.9|7810.1|7800.1|214
1659086700000|2022-07-29 09:25:00|7818.9|7808.9|7821.6|7811.6|7823.6|7813.6|7814.6|7804.6|249
1659087000000|2022-07-29 09:30:00|7821.9|7811.9|7823.6|7813.6|7830.1|7820.1|7820.4|7810.4|209
1659087300000|2022-07-29 09:35:00|7823.4|7813.4|7820.1|7810.1|7823.4|7813.4|7817.1|7807.1|180
1659087600000|2022-07-29 09:40:00|7820.4|7810.4|7823.6|7813.6|7824.4|7814.4|7817.9|7807.9|175
1659087900000|2022-07-29 09:45:00|7823.9|7813.9|7818.9|7808.9|7824.1|7814.1|7818.1|7808.1|222
1659088200000|2022-07-29 09:50:00|7819.1|7809.1|7817.9|7807.9|7819.6|7809.6|7810.4|7800.4|199
1659088500000|2022-07-29 09:55:00|7818.4|7808.4|7821.9|7811.9|7823.1|7813.1|7812.9|7802.9|250
1659088800000|2022-07-29 10:00:00|7823.4|7813.4|7817.4|7807.4|7824.1|7814.1|7812.4|7802.4|261
1659089100000|2022-07-29 10:05:00|7817.6|7807.6|7812.4|7802.4|7819.9|7809.9|7812.4|7802.4|181
1659089400000|2022-07-29 10:10:00|7812.1|7802.1|7816.1|7806.1|7819.6|7809.6|7811.9|7801.9|199
1659089700000|2022-07-29 10:15:00|7815.9|7805.9|7809.1|7799.1|7816.6|7806.6|7806.1|7796.1|183
1659090000000|2022-07-29 10:20:00|7809.4|7799.4|7812.6|7802.6|7814.6|7804.6|7808.1|7798.1|262
1659090300000|2022-07-29 10:25:00|7812.9|7802.9|7810.6|7800.6|7817.4|7807.4|7806.9|7796.9|236
1659090600000|2022-07-29 10:30:00|7810.9|7800.9|7817.9|7807.9|7819.4|7809.4|7810.9|7800.9|177
1659090900000|2022-07-29 10:35:00|7817.6|7807.6|7820.6|7810.6|7824.6|7814.6|7817.1|7807.1|221
1659091200000|2022-07-29 10:40:00|7820.9|7810.9|7819.9|7809.9|7827.1|7817.1|7818.4|7808.4|233
1659091500000|2022-07-29 10:45:00|7820.6|7810.6|7823.4|7813.4|7824.6|7814.6|7819.4|7809.4|176
1659091800000|2022-07-29 10:50:00|7823.9|7813.9|7818.6|7808.6|7827.6|7817.6|7817.6|7807.6|188
1659092100000|2022-07-29 10:55:00|7818.4|7808.4|7822.4|7812.4|7828.9|7818.9|7818.4|7808.4|197
1659092400000|2022-07-29 11:00:00|7821.4|7811.4|7813.9|7803.9|7822.1|7812.1|7812.6|7802.6|169
1659092700000|2022-07-29 11:05:00|7814.1|7804.1|7816.1|7806.1|7819.6|7809.6|7811.9|7801.9|203
1659093000000|2022-07-29 11:10:00|7816.4|7806.4|7806.9|7796.9|7817.9|7807.9|7806.9|7796.9|190
1659093300000|2022-07-29 11:15:00|7805.9|7795.9|7804.1|7794.1|7812.1|7802.1|7802.6|7792.6|238
1659093600000|2022-07-29 11:20:00|7803.9|7793.9|7801.1|7791.1|7807.9|7797.9|7800.1|7790.1|278
1659093900000|2022-07-29 11:25:00|7801.4|7791.4|7800.6|7790.6|7812.9|7802.9|7800.4|7790.4|247
1659094200000|2022-07-29 11:30:00|7801.1|7791.1|7796.6|7786.6|7814.4|7804.4|7796.6|7786.6|304
1659094500000|2022-07-29 11:35:00|7797.6|7787.6|7802.1|7792.1|7810.1|7800.1|7795.9|7785.9|271
1659094800000|2022-07-29 11:40:00|7802.4|7792.4|7810.4|7800.4|7810.6|7800.6|7797.4|7787.4|272
1659095100000|2022-07-29 11:45:00|7810.6|7800.6|7805.6|7795.6|7815.9|7805.9|7802.1|7792.1|241
1659095400000|2022-07-29 11:50:00|7805.9|7795.9|7810.9|7800.9|7814.4|7804.4|7804.6|7794.6|213
1659095700000|2022-07-29 11:55:00|7810.6|7800.6|7811.1|7801.1|7811.4|7801.4|7800.9|7790.9|247
1659096000000|2022-07-29 12:00:00|7811.4|7801.4|7808.9|7798.9|7814.6|7804.6|7803.9|7793.9|257
1659096300000|2022-07-29 12:05:00|7809.1|7799.1|7812.4|7802.4|7818.6|7808.6|7801.9|7791.9|197
1659096600000|2022-07-29 12:10:00|7811.1|7801.1|7791.9|7781.9|7811.6|7801.6|7785.4|7775.4|349
1659096900000|2022-07-29 12:15:00|7791.6|7781.6|7799.1|7789.1|7803.4|7793.4|7790.6|7780.6|277
1659097200000|2022-07-29 12:20:00|7800.1|7790.1|7803.4|7793.4|7805.1|7795.1|7795.9|7785.9|288
1659097500000|2022-07-29 12:25:00|7802.4|7792.4|7817.4|7807.4|7819.1|7809.1|7802.4|7792.4|271
1659097800000|2022-07-29 12:30:00|7816.9|7806.9|7790.6|7780.6|7817.6|7807.6|7787.4|7777.4|615
1659098100000|2022-07-29 12:35:00|7790.4|7780.4|7799.9|7789.9|7803.9|7793.9|7788.4|7778.4|404
1659098400000|2022-07-29 12:40:00|7799.1|7789.1|7804.1|7794.1|7807.9|7797.9|7798.9|7788.9|312
1659098700000|2022-07-29 12:45:00|7804.4|7794.4|7803.4|7793.4|7805.6|7795.6|7800.1|7790.1|298
1659099000000|2022-07-29 12:50:00|7803.1|7793.1|7818.6|7808.6|7818.9|7808.9|7801.6|7791.6|346
1659099300000|2022-07-29 12:55:00|7818.1|7808.1|7827.9|7817.9|7828.9|7818.9|7808.4|7798.4|307
1659099600000|2022-07-29 13:00:00|7827.6|7817.6|7838.1|7828.1|7838.9|7828.9|7815.4|7805.4|678
1659099900000|2022-07-29 13:05:00|7838.6|7828.6|7852|7842|7868.4|7848.4|7833.4|7823.4|582
1659100200000|2022-07-29 13:10:00|7851.8|7841.8|7833.9|7823.9|7853.9|7843.9|7832.9|7822.9|505
1659100500000|2022-07-29 13:15:00|7834.1|7824.1|7833.9|7823.9|7838.6|7828.6|7829.9|7819.9|401
1659100800000|2022-07-29 13:20:00|7833.6|7823.6|7817.6|7807.6|7834.6|7824.6|7816.9|7806.9|529
1659101100000|2022-07-29 13:25:00|7817.1|7807.1|7828.1|7818.1|7828.4|7818.4|7816.6|7806.6|436
1659101400000|2022-07-29 13:30:00|7827.6|7817.6|7783.8|7773.8|7830.4|7820.4|7780.1|7770.1|642
1659101700000|2022-07-29 13:35:00|7783|7773|7783.6|7773.6|7791.6|7781.6|7767.8|7757.8|606
1659102000000|2022-07-29 13:40:00|7783.9|7773.9|7791.4|7781.4|7796.9|7786.9|7782.6|7772.6|534
1659102300000|2022-07-29 13:45:00|7791.6|7781.6|7795.1|7785.1|7800.1|7790.1|7787.4|7777.4|507
1659102600000|2022-07-29 13:50:00|7795.4|7785.4|7805.1|7795.1|7811.4|7801.4|7792.9|7782.9|484
1659102900000|2022-07-29 13:55:00|7805.4|7795.4|7811.6|7801.6|7818.1|7808.1|7805.4|7795.4|400
1659103200000|2022-07-29 14:00:00|7811.9|7801.9|7825.4|7815.4|7830.6|7820.6|7810.9|7800.9|614
1659103500000|2022-07-29 14:05:00|7825.1|7815.1|7824.4|7814.4|7835.6|7825.6|7818.1|7808.1|574
1659103800000|2022-07-29 14:10:00|7824.6|7814.6|7823.4|7813.4|7837.4|7827.4|7821.4|7811.4|506
1659104100000|2022-07-29 14:15:00|7823.6|7813.6|7852.1|7842.1|7852.3|7842.3|7822.9|7812.9|406
1659104400000|2022-07-29 14:20:00|7851.9|7841.9|7851.4|7841.4|7854.6|7844.6|7842.9|7832.9|541
1659104700000|2022-07-29 14:25:00|7851.1|7841.1|7869.6|7859.6|7871.9|7861.9|7848.4|7838.4|479
1659105000000|2022-07-29 14:30:00|7869.9|7859.9|7869.6|7859.6|7880.9|7870.9|7864.1|7854.1|573
1659105300000|2022-07-29 14:35:00|7869.1|7859.1|7883.9|7873.9|7883.9|7873.9|7868.9|7858.9|424
1659105600000|2022-07-29 14:40:00|7884.1|7874.1|7900.1|7890.1|7902.6|7892.6|7884.1|7874.1|430
1659105900000|2022-07-29 14:45:00|7900.4|7890.4|7902.9|7892.9|7914.9|7904.9|7894.1|7884.1|499
1659106200000|2022-07-29 14:50:00|7903.1|7893.1|7885.9|7875.9|7910.4|7900.4|7884.4|7874.4|527
1659106500000|2022-07-29 14:55:00|7886.4|7876.4|7898.6|7888.6|7898.9|7888.9|7883.1|7873.1|532
1659106800000|2022-07-29 15:00:00|7898.9|7888.9|7891.9|7881.9|7899.1|7889.1|7882.6|7872.6|526
1659107100000|2022-07-29 15:05:00|7892.1|7882.1|7901.9|7891.9|7905.4|7895.4|7891.6|7881.6|419
1659107400000|2022-07-29 15:10:00|7902.1|7892.1|7909.9|7899.9|7919.1|7909.1|7897.6|7887.6|423
1659107700000|2022-07-29 15:15:00|7909.6|7899.6|7917.6|7907.6|7918.6|7908.6|7901.6|7891.6|437
1659108000000|2022-07-29 15:20:00|7916.6|7906.6|7911.6|7901.6|7918.9|7908.9|7908.4|7898.4|367
1659108300000|2022-07-29 15:25:00|7911.9|7901.9|7906.1|7896.1|7914.6|7904.6|7900.4|7890.4|414
1659108600000|2022-07-29 15:30:00|7905.6|7895.6|7912.4|7902.4|7915.6|7905.6|7902.9|7892.9|459
1659108900000|2022-07-29 15:35:00|7911.6|7901.6|7902.1|7892.1|7912.6|7902.6|7901.9|7888.4|383
1659109200000|2022-07-29 15:40:00|7902.4|7892.4|7916.4|7906.4|7916.4|7906.4|7902.4|7892.4|325
1659109500000|2022-07-29 15:45:00|7916.6|7906.6|7922.9|7912.9|7929.1|7919.1|7916.6|7906.6|293
1659109800000|2022-07-29 15:50:00|7923.1|7913.1|7924.4|7914.4|7932.9|7922.9|7917.9|7907.9|338
1659110100000|2022-07-29 15:55:00|7924.1|7914.1|7919.4|7909.4|7928.4|7918.4|7911.8|7901.8|320
1659110400000|2022-07-29 16:00:00|7919.6|7909.6|7925.1|7915.1|7932|7922|7916.1|7906.1|360
1659110700000|2022-07-29 16:05:00|7925|7915|7918.6|7908.6|7927.5|7917.3|7914.1|7904.1|399
1659111000000|2022-07-29 16:10:00|7918.9|7908.9|7919.1|7909.1|7922.1|7912.1|7911.4|7901.4|300
1659111300000|2022-07-29 16:15:00|7919.4|7909.4|7915.6|7905.6|7923.1|7913.1|7913.9|7903.9|312
1659111600000|2022-07-29 16:20:00|7915.4|7905.4|7922.4|7912.4|7923.6|7913.6|7915.4|7905.4|278
1659111900000|2022-07-29 16:25:00|7922.1|7912.1|7924.9|7914.9|7926.6|7916.6|7918.9|7908.9|300
1659112200000|2022-07-29 16:30:00|7925.1|7915.1|7933.1|7923.1|7941.4|7931.4|7925.1|7915.1|332
1659112500000|2022-07-29 16:35:00|7932.6|7922.6|7927.4|7917.4|7933.9|7923.9|7924.9|7914.9|294
1659112800000|2022-07-29 16:40:00|7926.6|7916.6|7928.9|7918.9|7930.9|7920.9|7921.6|7911.6|244
1659113100000|2022-07-29 16:45:00|7928.6|7918.6|7923.6|7913.6|7930.1|7920.1|7921.9|7911.9|270
1659113400000|2022-07-29 16:50:00|7923.4|7913.4|7939.4|7929.4|7939.9|7929.9|7923.1|7913.1|355
1659113700000|2022-07-29 16:55:00|7939.1|7929.1|7939.9|7929.9|7943.3|7933.3|7933.3|7923.3|379
1659312000000|2022-08-01 00:00:00|7934.5|7912.5|7908.9|7898.9|7934.5|7912.5|7905.5|7895.5|88
1659312300000|2022-08-01 00:05:00|7909.1|7899.1|7903.4|7893.4|7909.5|7899.1|7896.9|7886.9|194
1659312600000|2022-08-01 00:10:00|7903.3|7893.3|7908.8|7898.8|7908.8|7898.8|7900.8|7890.8|128
1659312900000|2022-08-01 00:15:00|7908.3|7898.3|7922|7912|7922|7912|7908.3|7898.3|260
1659313200000|2022-08-01 00:20:00|7921.8|7911.8|7927|7917|7931|7921|7921.8|7911.8|193
1659313500000|2022-08-01 00:25:00|7926.8|7916.8|7920|7910|7929.3|7919.3|7918.3|7908.3|141
1659313800000|2022-08-01 00:30:00|7920.5|7910.5|7917.3|7907.3|7923.3|7913.3|7917|7907|185
1659314100000|2022-08-01 00:35:00|7917|7907|7917.5|7907.5|7918.8|7908.8|7913.8|7903.8|150
1659314400000|2022-08-01 00:40:00|7917.8|7907.8|7922.3|7912.3|7923.8|7913.8|7917.5|7907.5|152
1659314700000|2022-08-01 00:45:00|7922.5|7912.5|7927|7917|7927.5|7917.5|7918|7908|177
1659315000000|2022-08-01 00:50:00|7927.3|7917.3|7931.5|7921.5|7932.5|7922.5|7923.8|7913.8|146
1659315300000|2022-08-01 00:55:00|7928.3|7918.3|7929.3|7919.3|7932.8|7922.8|7923.8|7913.8|192
1659315600000|2022-08-01 01:00:00|7929.5|7919.5|7893.3|7883.3|7940.8|7930.8|7892.5|7882.5|645
1659315900000|2022-08-01 01:05:00|7894|7884|7898.3|7888.3|7901.5|7891.5|7883.9|7873.9|519
1659316200000|2022-08-01 01:10:00|7898|7888|7878.5|7868.5|7898|7888|7877|7867|546
1659316500000|2022-08-01 01:15:00|7878.3|7868.3|7886|7876|7893.5|7883.5|7875.5|7865.5|491
1659316800000|2022-08-01 01:20:00|7885.8|7875.8|7906|7896|7912.5|7902.5|7884.5|7874.5|446
1659317100000|2022-08-01 01:25:00|7905.8|7895.8|7889.3|7879.3|7914.3|7899|7888.8|7878.8|253
1659317400000|2022-08-01 01:30:00|7889|7879|7908|7898|7911.8|7901.8|7884|7874|421
1659317700000|2022-08-01 01:35:00|7908.3|7898.3|7901.8|7891.8|7920|7910|7897.3|7887.3|468
1659318000000|2022-08-01 01:40:00|7901.5|7891.5|7893.3|7883.3|7907.8|7897.8|7891|7881|366
1659318300000|2022-08-01 01:45:00|7893.5|7883.5|7884|7874|7894.8|7884.8|7884|7874|353
1659318600000|2022-08-01 01:50:00|7884.3|7874.3|7881.8|7871.8|7893.5|7883.5|7881.3|7871.3|332
1659318900000|2022-08-01 01:55:00|7882|7872|7899.5|7889.5|7899.8|7889.8|7880.5|7870.5|322
1659319200000|2022-08-01 02:00:00|7899.3|7889.3|7905.5|7895.5|7909.4|7896.3|7895.8|7885.8|298
1659319500000|2022-08-01 02:05:00|7905.8|7895.8|7894.8|7884.8|7906.3|7896.3|7890.5|7880.5|166
1659319800000|2022-08-01 02:10:00|7895|7885|7907.3|7897.3|7909.5|7898.3|7895|7885|200
1659320100000|2022-08-01 02:15:00|7908.3|7898.3|7901.8|7891.8|7910.3|7900.3|7900.8|7890.8|186
1659320400000|2022-08-01 02:20:00|7902|7892|7900.5|7890.5|7907|7897|7899.3|7889.3|169
1659320700000|2022-08-01 02:25:00|7900.8|7890.8|7912.5|7902.5|7912.5|7902.5|7900.5|7890.5|178
1659321000000|2022-08-01 02:30:00|7910|7900|7905|7895|7912.8|7902.8|7903.3|7893.3|278
1659321300000|2022-08-01 02:35:00|7905.3|7895.3|7901|7891|7909.8|7899.8|7900.8|7890.8|223
1659321600000|2022-08-01 02:40:00|7900.5|7890.5|7899.3|7889.3|7907.3|7897.3|7898|7888|258
1659321900000|2022-08-01 02:45:00|7898.3|7888.3|7906.5|7896.5|7911|7901|7898.3|7888.3|348
1659322200000|2022-08-01 02:50:00|7906.8|7896.8|7924.3|7914.3|7926.3|7916.3|7905.5|7895.5|317
1659322500000|2022-08-01 02:55:00|7924.8|7914.8|7952|7942|7959|7949|7924.8|7914.8|483
1659322800000|2022-08-01 03:00:00|7951.5|7941.5|7930.5|7920.5|7956.5|7946.5|7928.3|7918.3|495
1659323100000|2022-08-01 03:05:00|7931.3|7921.3|7926|7916|7937.9|7922.8|7925.5|7915.5|356
1659323400000|2022-08-01 03:10:00|7926.5|7916.5|7914.3|7904.3|7926.8|7916.8|7913|7903|446
1659323700000|2022-08-01 03:15:00|7914.5|7904.5|7905.8|7895.8|7915.8|7905.8|7903.5|7890|272
1659324000000|2022-08-01 03:20:00|7906.3|7896.3|7911|7901|7914.5|7904.5|7900.5|7890.5|285
1659324300000|2022-08-01 03:25:00|7911.3|7901.3|7928.8|7918.8|7931.5|7921.5|7911.3|7901.3|290
1659324600000|2022-08-01 03:30:00|7928.5|7918.5|7932.8|7922.8|7933|7923|7925.8|7915.8|178
1659324900000|2022-08-01 03:35:00|7932.5|7922.5|7932.5|7922.5|7934|7924|7930.5|7920.5|48
1659325200000|2022-08-01 03:40:00|7932.8|7922.8|7935.8|7925.8|7936|7926|7931.3|7921.3|63
1659325500000|2022-08-01 03:45:00|7936|7926|7928.8|7918.8|7936.3|7926.3|7928.5|7918.5|70
1659325800000|2022-08-01 03:50:00|7929|7919|7930.3|7920.3|7932.3|7922.3|7927.3|7917.3|66
1659326100000|2022-08-01 03:55:00|7930.5|7920.5|7931|7921|7932|7922|7927.3|7917.3|85
1659326400000|2022-08-01 04:00:00|7931.3|7921.3|7929.5|7919.5|7931.3|7921.3|7927.5|7917.5|93
1659326700000|2022-08-01 04:05:00|7929.3|7919.3|7927.3|7917.3|7929.3|7919.3|7923.3|7913.3|70
1659327000000|2022-08-01 04:10:00|7927|7917|7923.8|7913.8|7927|7917|7923.8|7913.8|60
1659327300000|2022-08-01 04:15:00|7923.5|7913.5|7925|7915|7926.5|7916.5|7919.8|7909.8|106
1659327600000|2022-08-01 04:20:00|7925.3|7915.3|7920.5|7910.5|7925.3|7915.3|7919.8|7909.8|103
1659327900000|2022-08-01 04:25:00|7920.3|7910.3|7924|7914|7924.5|7914.5|7918.3|7908.3|105
1659328200000|2022-08-01 04:30:00|7924.5|7914.5|7923.5|7913.5|7924.5|7914.5|7921.5|7911.5|73
1659328500000|2022-08-01 04:35:00|7923.3|7913.3|7922|7912|7925.3|7915.3|7921.5|7911.5|73
1659328800000|2022-08-01 04:40:00|7921.8|7911.8|7921|7911|7924|7914|7918.8|7908.8|79
1659329100000|2022-08-01 04:45:00|7921.3|7911.3|7918.8|7908.8|7924.3|7914.3|7918.8|7908.8|70
1659329400000|2022-08-01 04:50:00|7918.5|7908.5|7921.8|7911.8|7922.8|7912.8|7917.3|7907.3|62
1659329700000|2022-08-01 04:55:00|7922|7912|7919.3|7909.3|7922.4|7912|7915.3|7902.4|76
1659330000000|2022-08-01 05:00:00|7919|7909|7914.3|7904.3|7923.5|7913.5|7914.3|7904.3|138
1659330300000|2022-08-01 05:05:00|7914|7904|7910.5|7900.5|7917.3|7907.3|7910.3|7900.3|122
1659330600000|2022-08-01 05:10:00|7910.3|7900.3|7907.3|7897.3|7911|7901|7905|7895|134
1659330900000|2022-08-01 05:15:00|7907.5|7897.5|7910.3|7900.3|7912.5|7902.5|7907.3|7897.3|140
1659331200000|2022-08-01 05:20:00|7910|7900|7906.8|7896.8|7911.3|7901.3|7905.5|7895.5|90
1659331500000|2022-08-01 05:25:00|7907|7897|7912|7902|7913.5|7903.5|7907|7897|114
1659331800000|2022-08-01 05:30:00|7911.8|7901.8|7901.5|7891.5|7918.8|7908.8|7899|7889|392
1659332100000|2022-08-01 05:35:00|7901.3|7891.3|7914.5|7904.5|7919.5|7909.5|7901|7891|296
1659332400000|2022-08-01 05:40:00|7914.3|7904.3|7913.3|7903.3|7922.5|7912.5|7907.8|7897.8|362
1659332700000|2022-08-01 05:45:00|7913.8|7903.8|7916.8|7906.8|7924.9|7911.5|7912.5|7902.5|283
1659333000000|2022-08-01 05:50:00|7917|7907|7928.3|7918.3|7929.8|7919.8|7917|7907|249
1659333300000|2022-08-01 05:55:00|7928|7918|7919.3|7909.3|7928.5|7918.5|7910.8|7900.8|327
1659333600000|2022-08-01 06:00:00|7919.5|7909.5|7898|7888|7921.5|7911.5|7896.8|7886.8|388
1659333900000|2022-08-01 06:05:00|7898.3|7888.3|7902|7892|7903.5|7893|7896.3|7883.5|220
1659334200000|2022-08-01 06:10:00|7901.8|7891.8|7895.8|7885.8|7902.8|7892.8|7892|7882|325
1659334500000|2022-08-01 06:15:00|7896|7886|7892.3|7882.3|7896.5|7886.5|7891|7881|283
1659334800000|2022-08-01 06:20:00|7892.5|7882.5|7889|7879|7895|7885|7888.3|7878.3|355
1659335100000|2022-08-01 06:25:00|7888.8|7878.8|7889.3|7879.3|7893.8|7883.8|7882.3|7872.3|323
1659335400000|2022-08-01 06:30:00|7890|7880|7899|7889|7899.5|7889.5|7882|7872|442
1659335700000|2022-08-01 06:35:00|7898.8|7888.8|7905.3|7895.3|7905.5|7895.5|7895.8|7883.8|276
1659336000000|2022-08-01 06:40:00|7904.5|7894.5|7910.3|7900.3|7910.8|7900.8|7900.8|7890.8|251
1659336300000|2022-08-01 06:45:00|7910.5|7900.5|7913.8|7903.8|7915.5|7905.5|7908|7898|301
1659336600000|2022-08-01 06:50:00|7914.8|7904.8|7912|7902|7916|7906|7903.5|7891.4|386
1659336900000|2022-08-01 06:55:00|7912.8|7902.8|7913.9|7903.9|7914.9|7904.9|7903.4|7893.4|309
1659337200000|2022-08-01 07:00:00|7915.4|7905.4|7914.9|7904.9|7916.9|7906.9|7902.4|7892.4|242
1659337500000|2022-08-01 07:05:00|7915.1|7905.1|7915.1|7905.1|7918.9|7908.9|7902.1|7892.1|280
1659337800000|2022-08-01 07:10:00|7915.4|7905.4|7923.1|7913.1|7923.4|7913.4|7915.4|7905.4|142
1659338100000|2022-08-01 07:15:00|7923.4|7913.4|7920.6|7910.6|7927.4|7917.4|7914.4|7904.4|322
1659338400000|2022-08-01 07:20:00|7920.4|7910.4|7916.1|7906.1|7928.6|7918.6|7912.4|7902.4|253
1659338700000|2022-08-01 07:25:00|7916.4|7906.4|7923.4|7913.4|7923.9|7913.9|7914.9|7904.9|278
1659339000000|2022-08-01 07:30:00|7923.9|7913.9|7926.6|7916.6|7928.4|7918.4|7921.6|7911.6|199
1659339300000|2022-08-01 07:35:00|7926.9|7916.9|7942.4|7932.4|7942.4|7932.4|7920.9|7910.9|256
1659339600000|2022-08-01 07:40:00|7942.1|7932.1|7931.4|7921.4|7942.1|7932.1|7931|7921|237
1659339900000|2022-08-01 07:45:00|7931.6|7921.6|7922.6|7912.6|7933.9|7923.9|7922.4|7912.4|228
1659340200000|2022-08-01 07:50:00|7922.4|7912.4|7920.1|7910.1|7941.3|7931.3|7918.6|7908.6|220
1659340500000|2022-08-01 07:55:00|7920.6|7910.6|7925.1|7915.1|7926.9|7916.9|7919.4|7909.4|146
1659340800000|2022-08-01 08:00:00|7925.4|7915.4|7893.1|7883.1|7927.4|7917.4|7892.9|7882.9|252
1659341100000|2022-08-01 08:05:00|7893.4|7883.4|7891.4|7881.4|7896.6|7886.6|7884.1|7874.1|280
1659341400000|2022-08-01 08:10:00|7891.1|7881.1|7882.4|7872.4|7892.6|7882.6|7875.1|7865.1|323
1659341700000|2022-08-01 08:15:00|7882.9|7872.9|7886.4|7876.4|7888.9|7878.9|7876.1|7866.1|269
1659342000000|2022-08-01 08:20:00|7886.1|7876.1|7890.4|7880.4|7895.4|7885.4|7885.1|7875.1|251
1659342300000|2022-08-01 08:25:00|7890.6|7880.6|7903.6|7893.6|7905.4|7895.4|7890.1|7880.1|202
1659342600000|2022-08-01 08:30:00|7903.9|7893.9|7904.4|7894.4|7905.6|7895.6|7901.1|7891.1|230
1659342900000|2022-08-01 08:35:00|7903.9|7893.9|7900.6|7890.6|7905.6|7895.6|7897.9|7887.9|332
1659343200000|2022-08-01 08:40:00|7900.4|7890.4|7899.6|7889.6|7904.1|7894.1|7897.1|7887.1|358
1659343500000|2022-08-01 08:45:00|7899.9|7889.9|7900.1|7890.1|7904.6|7894.6|7898.6|7888.6|248
1659343800000|2022-08-01 08:50:00|7899.9|7889.9|7899.1|7889.1|7903.1|7893.1|7893.4|7883.4|192
1659344100000|2022-08-01 08:55:00|7898.9|7888.9|7894.1|7884.1|7899.9|7889.9|7893.4|7883.4|201
1659344400000|2022-08-01 09:00:00|7893.9|7883.9|7890.9|7880.9|7894.6|7884.6|7889.9|7879.9|236
1659344700000|2022-08-01 09:05:00|7890.6|7880.6|7893.9|7883.9|7894.1|7884.1|7887.1|7877.1|209
1659345000000|2022-08-01 09:10:00|7894.1|7884.1|7896.1|7886.1|7897.6|7887.6|7890.6|7880.6|195
1659345300000|2022-08-01 09:15:00|7895.9|7885.9|7903.6|7893.6|7908.4|7898.4|7895.4|7885.4|207
1659345600000|2022-08-01 09:20:00|7903.4|7893.4|7893.4|7883.4|7904.6|7894.6|7892.4|7882.4|183
1659345900000|2022-08-01 09:25:00|7892.9|7882.9|7894.9|7884.9|7896.9|7886.9|7883.6|7873.6|234
1659346200000|2022-08-01 09:30:00|7895.1|7885.1|7899.6|7889.6|7904.1|7894.1|7895.1|7885.1|197
1659346500000|2022-08-01 09:35:00|7900.1|7890.1|7896.4|7886.4|7901.9|7891.9|7892.1|7882.1|212
1659346800000|2022-08-01 09:40:00|7896.6|7886.6|7902.4|7892.4|7902.6|7892.6|7888.4|7878.4|181
1659347100000|2022-08-01 09:45:00|7902.6|7892.6|7916.6|7906.6|7921.6|7911.6|7902.6|7892.6|221
1659347400000|2022-08-01 09:50:00|7916.9|7906.9|7913.6|7903.6|7918.4|7908.4|7909.1|7899.1|162
1659347700000|2022-08-01 09:55:00|7913.4|7903.4|7920.6|7910.6|7920.9|7910.9|7910.4|7900.4|195
1659348000000|2022-08-01 10:00:00|7920.9|7910.9|7920.9|7910.9|7926.5|7915.9|7918.6|7906.5|171
1659348300000|2022-08-01 10:05:00|7921.1|7911.1|7931.9|7921.9|7932.1|7922.1|7919.1|7909.1|141
1659348600000|2022-08-01 10:10:00|7932.1|7922.1|7931.6|7921.6|7935.4|7925.4|7927.6|7917.6|149
1659348900000|2022-08-01 10:15:00|7932.6|7922.6|7947.6|7937.6|7948.1|7938.1|7932.6|7922.6|226
1659349200000|2022-08-01 10:20:00|7948.1|7938.1|7938.1|7928.1|7949.6|7939.6|7936.1|7926.1|185
1659349500000|2022-08-01 10:25:00|7937.9|7927.9|7939.6|7929.6|7944.1|7934.1|7935.6|7925.6|297
1659349800000|2022-08-01 10:30:00|7939.9|7929.9|7944.9|7934.9|7944.9|7934.9|7935.1|7925.1|329
1659350100000|2022-08-01 10:35:00|7944.1|7934.1|7931.1|7921.1|7945.1|7935.1|7930.9|7920.9|249
1659350400000|2022-08-01 10:40:00|7930.9|7920.9|7929.4|7919.4|7935.9|7925.9|7928.9|7918.9|169
1659350700000|2022-08-01 10:45:00|7929.1|7919.1|7931.6|7921.6|7932.6|7922.6|7928.1|7918.1|189
1659351000000|2022-08-01 10:50:00|7931.9|7921.9|7927.6|7917.6|7933.6|7923.6|7926.4|7916.4|204
1659351300000|2022-08-01 10:55:00|7927.9|7917.9|7929.1|7919.1|7932.9|7922.9|7926.9|7916.9|175
1659351600000|2022-08-01 11:00:00|7928.9|7918.9|7937.4|7927.4|7938.4|7928.4|7928.9|7918.9|189
1659351900000|2022-08-01 11:05:00|7937.6|7927.6|7930.1|7920.1|7942.4|7932.4|7924.4|7914.4|215
1659352200000|2022-08-01 11:10:00|7930.4|7920.4|7943.9|7933.9|7947.1|7937.1|7930.4|7920.4|226
1659352500000|2022-08-01 11:15:00|7943.6|7933.6|7940.6|7930.6|7944.1|7934.1|7937.9|7927.9|225
1659352800000|2022-08-01 11:20:00|7940.9|7930.9|7929.9|7919.9|7941.4|7931.4|7926.9|7916.9|206
1659353100000|2022-08-01 11:25:00|7929.4|7919.4|7944.1|7934.1|7944.4|7934.4|7929.4|7919.4|207
1659353400000|2022-08-01 11:30:00|7944.4|7934.4|7944.1|7934.1|7949.4|7939.4|7936.1|7926.1|266
1659353700000|2022-08-01 11:35:00|7944.4|7934.4|7945.1|7935.1|7949.6|7939.6|7939.4|7929.4|268
1659354000000|2022-08-01 11:40:00|7945.4|7935.4|7937.9|7927.9|7951.4|7941.4|7937.6|7927.6|186
1659354300000|2022-08-01 11:45:00|7938.1|7928.1|7940.6|7930.6|7943.1|7933.1|7937.4|7927.4|141
1659354600000|2022-08-01 11:50:00|7939.9|7929.9|7941.4|7931.4|7945.6|7935.6|7938.9|7928.9|199
1659354900000|2022-08-01 11:55:00|7941.6|7931.6|7949.1|7939.1|7949.9|7939.9|7934.9|7924.9|254
1659355200000|2022-08-01 12:00:00|7948.9|7938.9|7948.6|7938.6|7954.6|7944.6|7945.4|7935.4|307
1659355500000|2022-08-01 12:05:00|7948.4|7938.4|7947.6|7937.6|7948.9|7938.9|7933.9|7923.9|284
1659355800000|2022-08-01 12:10:00|7946.6|7936.6|7953.4|7943.4|7954.4|7944.4|7935.9|7925.9|342
1659356100000|2022-08-01 12:15:00|7953.6|7943.6|7967.9|7957.9|7969.6|7959.6|7953.6|7943.6|343
1659356400000|2022-08-01 12:20:00|7967.1|7957.1|7960.1|7950.1|7969.9|7959.9|7951.9|7941.9|376
1659356700000|2022-08-01 12:25:00|7960.4|7950.4|7964.9|7954.9|7967.1|7957.1|7951.4|7941.4|318
1659357000000|2022-08-01 12:30:00|7964.6|7954.6|7962.4|7952.4|7973.4|7963.4|7958.4|7948.4|286
1659357300000|2022-08-01 12:35:00|7962.1|7952.1|7960.1|7950.1|7973.9|7963.9|7957.6|7947.6|307
1659357600000|2022-08-01 12:40:00|7960.4|7950.4|7952.1|7942.1|7960.9|7950.9|7948.9|7938.9|347
1659357900000|2022-08-01 12:45:00|7951.9|7941.9|7944.6|7934.6|7953.6|7943.6|7943.1|7933.1|266
1659358200000|2022-08-01 12:50:00|7945.1|7935.1|7943.1|7933.1|7947.9|7937.9|7938.4|7928.4|412
1659358500000|2022-08-01 12:55:00|7942.9|7932.9|7938.1|7928.1|7945.4|7935.4|7931.4|7921.4|412
1659358800000|2022-08-01 13:00:00|7937.9|7927.9|7891.3|7881.3|7937.9|7927.9|7888.3|7878.3|712
1659359100000|2022-08-01 13:05:00|7890.8|7880.8|7890.1|7880.1|7895.4|7885.4|7876.8|7866.8|604
1659359400000|2022-08-01 13:10:00|7890.4|7880.4|7885.1|7875.1|7894.1|7884.1|7876.6|7866.6|464
1659359700000|2022-08-01 13:15:00|7885.4|7875.4|7899.1|7889.1|7901.4|7891.4|7881.9|7871.9|502
1659360000000|2022-08-01 13:20:00|7898.6|7888.6|7883.6|7873.6|7900.9|7890.9|7882.1|7872.1|530
1659360300000|2022-08-01 13:25:00|7884.4|7874.4|7863.1|7853.1|7887.9|7877.9|7863|7853|328
1659360600000|2022-08-01 13:30:00|7862.9|7852.9|7842.1|7832.1|7865.1|7855.1|7831.6|7821.6|701
1659360900000|2022-08-01 13:35:00|7840.9|7830.9|7843.6|7833.6|7847.4|7837.4|7827.4|7817.4|694
1659361200000|2022-08-01 13:40:00|7843.9|7833.9|7853.3|7843.3|7860.4|7850.4|7827.9|7817.9|523
1659361500000|2022-08-01 13:45:00|7852.4|7842.4|7860.6|7850.6|7870.9|7860.9|7850.9|7840.9|663
1659361800000|2022-08-01 13:50:00|7860.9|7850.9|7836.9|7826.9|7863.9|7853.9|7836.4|7826.4|578
1659362100000|2022-08-01 13:55:00|7837.1|7827.1|7841.9|7831.9|7847.9|7837.9|7832.6|7822.6|443
1659362400000|2022-08-01 14:00:00|7841.4|7831.4|7845.4|7835.4|7858|7848|7833.6|7823.6|787
1659362700000|2022-08-01 14:05:00|7844.9|7834.9|7842.4|7832.4|7855.6|7845.6|7833.4|7823.4|608
1659363000000|2022-08-01 14:10:00|7842.6|7832.6|7844.6|7834.6|7852.4|7842.4|7836.9|7826.9|566
1659363300000|2022-08-01 14:15:00|7844.9|7834.9|7828.6|7818.6|7845.6|7835.6|7825.4|7815.4|505
1659363600000|2022-08-01 14:20:00|7828.9|7818.9|7825.4|7815.4|7832.4|7822.4|7822.6|7812.6|518
1659363900000|2022-08-01 14:25:00|7825.6|7815.6|7807.9|7797.9|7826.6|7816.6|7803.6|7793.6|538
1659364200000|2022-08-01 14:30:00|7807.1|7797.1|7821.4|7811.4|7823.6|7813.6|7799.4|7789.4|551
1659364500000|2022-08-01 14:35:00|7821.6|7811.6|7822.9|7812.9|7830.9|7820.9|7814.6|7804.6|521
1659364800000|2022-08-01 14:40:00|7823.1|7813.1|7829.1|7819.1|7829.9|7819.9|7814.9|7804.9|495
1659365100000|2022-08-01 14:45:00|7829.4|7819.4|7837.9|7827.9|7842.6|7832.6|7828.6|7818.6|449
1659365400000|2022-08-01 14:50:00|7838.9|7828.9|7830.4|7820.4|7841.9|7831.9|7829.9|7819.9|530
1659365700000|2022-08-01 14:55:00|7830.9|7820.9|7834.6|7824.6|7835.4|7825.4|7822.6|7812.6|441
1659366000000|2022-08-01 15:00:00|7835.6|7825.6|7834.1|7824.1|7836.1|7826.1|7819.1|7809.1|438
1659366300000|2022-08-01 15:05:00|7833.9|7823.9|7820.9|7810.9|7837.1|7827.1|7818.1|7808.1|453
1659366600000|2022-08-01 15:10:00|7821.4|7811.4|7827.6|7817.6|7827.9|7817.9|7817.1|7807.1|406
1659366900000|2022-08-01 15:15:00|7827.9|7817.9|7815.9|7805.9|7830.1|7820.1|7815.6|7805.6|461
1659367200000|2022-08-01 15:20:00|7815.6|7805.6|7823.1|7813.1|7824.1|7814.1|7810.1|7800.1|361
1659367500000|2022-08-01 15:25:00|7823.4|7813.4|7820.4|7810.4|7825.1|7815.1|7819.1|7809.1|378
1659367800000|2022-08-01 15:30:00|7820.1|7810.1|7814.6|7804.6|7824.1|7814.1|7812.1|7802.1|396
1659368100000|2022-08-01 15:35:00|7814.9|7804.9|7819.6|7809.6|7823.1|7813.1|7813.9|7803.9|380
1659368400000|2022-08-01 15:40:00|7818.6|7808.6|7826.6|7816.6|7826.6|7816.6|7816.4|7806.4|342
1659368700000|2022-08-01 15:45:00|7826.9|7816.9|7820.6|7810.6|7830.4|7820.4|7815.6|7805.6|305
1659369000000|2022-08-01 15:50:00|7820.4|7810.4|7812.4|7802.4|7820.6|7810.6|7811.1|7801.1|250
1659369300000|2022-08-01 15:55:00|7812.9|7802.9|7825.4|7815.4|7827.4|7817.4|7811.4|7801.4|338
1659369600000|2022-08-01 16:00:00|7825.1|7815.1|7830.4|7820.4|7832.9|7822.9|7825.1|7815.1|375
1659369900000|2022-08-01 16:05:00|7831.1|7821.1|7827.4|7817.4|7831.6|7821.6|7824.9|7814.9|321
1659370200000|2022-08-01 16:10:00|7828.1|7818.1|7823.9|7813.9|7835.4|7825.4|7820.9|7810.9|251
1659370500000|2022-08-01 16:15:00|7823.6|7813.6|7833.9|7823.9|7836.1|7826.1|7822.6|7812.6|277
1659370800000|2022-08-01 16:20:00|7833.6|7823.6|7854.1|7844.1|7857.9|7847.9|7831.4|7821.4|346
1659371100000|2022-08-01 16:25:00|7853.9|7843.9|7850.4|7840.4|7859.1|7849.1|7847.4|7837.4|316
1659371400000|2022-08-01 16:30:00|7850.6|7840.6|7852.4|7842.4|7853.4|7843.4|7843.4|7833.4|286
1659371700000|2022-08-01 16:35:00|7851.9|7841.9|7849.9|7839.9|7852.4|7842.4|7844.4|7834.4|289
1659372000000|2022-08-01 16:40:00|7850.1|7840.1|7851.4|7841.4|7852.1|7842.1|7845.6|7835.6|216
1659372300000|2022-08-01 16:45:00|7851.1|7841.1|7850.6|7840.6|7856.1|7846.1|7850.4|7840.4|277
1659372600000|2022-08-01 16:50:00|7850.4|7840.4|7847.9|7837.9|7850.6|7840.6|7844.4|7834.4|264
1659372900000|2022-08-01 16:55:00|7847.6|7837.6|7862.5|7852.5|7862.5|7852.5|7846.1|7836.1|355
1659398400000|2022-08-02 00:00:00|7819.4|7799.4|7810.1|7790.1|7819.9|7809.4|7809.8|7790.1|109
1659398700000|2022-08-02 00:05:00|7809.6|7789.6|7789.5|7779.5|7810.6|7790.6|7787|7777|204
1659399000000|2022-08-02 00:10:00|7788.3|7778.3|7793.3|7783.3|7801|7786|7787|7777|176
1659399300000|2022-08-02 00:15:00|7793|7783|7793.8|7783.8|7793.8|7783.8|7788.5|7778.5|182
1659399600000|2022-08-02 00:20:00|7794|7784|7799.3|7789.3|7799.5|7789.5|7792|7782|150
1659399900000|2022-08-02 00:25:00|7799.5|7789.5|7796.3|7786.3|7800.8|7790.8|7794.8|7784.8|144
1659400200000|2022-08-02 00:30:00|7796.5|7786.5|7796.3|7786.3|7796.8|7786.8|7792.8|7782.8|163
1659400500000|2022-08-02 00:35:00|7796.5|7786.5|7793.8|7783.8|7802|7792|7793.3|7783.3|207
1659400800000|2022-08-02 00:40:00|7794|7784|7775.4|7765.4|7794.3|7784.3|7772.8|7762.8|259
1659401100000|2022-08-02 00:45:00|7774.4|7764.4|7776.5|7766.5|7784|7774|7774.4|7764.4|188
1659401400000|2022-08-02 00:50:00|7776.3|7766.3|7772.5|7762.5|7778.5|7768.5|7772.5|7762.5|216
1659401700000|2022-08-02 00:55:00|7773|7763|7767|7757|7774.5|7764.5|7762.8|7752.8|212
1659402000000|2022-08-02 01:00:00|7766.8|7756.8|7769.8|7759.8|7774.3|7764.3|7742.5|7732.5|516
1659402300000|2022-08-02 01:05:00|7769|7759|7748.5|7738.5|7769.8|7759.8|7748.3|7738.3|431
1659402600000|2022-08-02 01:10:00|7748.8|7738.8|7729|7719|7754.3|7744.3|7725.1|7715.1|434
1659402900000|2022-08-02 01:15:00|7729.3|7719.3|7742.5|7732.5|7747|7737|7729.3|7719.3|431
1659403200000|2022-08-02 01:20:00|7742|7732|7751|7741|7760.5|7750.5|7741.8|7731.8|336
1659403500000|2022-08-02 01:25:00|7751.3|7741.3|7747|7737|7757.6|7745.8|7741|7727|266
1659403800000|2022-08-02 01:30:00|7746.8|7736.8|7745.3|7735.3|7754.5|7744.5|7741.3|7731.3|310
1659404100000|2022-08-02 01:35:00|7745|7735|7737.3|7727.3|7751.8|7741.5|7737.3|7727.3|332
1659404400000|2022-08-02 01:40:00|7737|7727|7716|7706|7740.5|7727|7715.5|7705.5|402
1659404700000|2022-08-02 01:45:00|7714.8|7704.8|7724.8|7714.8|7729|7719|7713.3|7700.4|341
1659405000000|2022-08-02 01:50:00|7724.5|7714.5|7725.3|7715.3|7735.3|7725.3|7721.8|7711.8|317
1659405300000|2022-08-02 01:55:00|7726.3|7716.3|7732.3|7722.3|7734|7722.8|7723.5|7713.5|321
1659405600000|2022-08-02 02:00:00|7731.3|7721.3|7733.3|7723.3|7739.3|7729.3|7726.3|7716.3|255
1659405900000|2022-08-02 02:05:00|7733|7723|7737|7727|7746|7733.8|7732|7722|295
1659406200000|2022-08-02 02:10:00|7736.8|7726.8|7732.8|7722.8|7736.8|7726.8|7726.3|7716.3|263
1659406500000|2022-08-02 02:15:00|7732.5|7722.5|7732.5|7722.5|7734.5|7724.5|7727|7717|120
1659406800000|2022-08-02 02:20:00|7732.3|7722.3|7731.5|7721.5|7735.1|7722.3|7728|7715|162
1659407100000|2022-08-02 02:25:00|7731.3|7721.3|7730.3|7720.3|7732|7722|7728|7718|162
1659407400000|2022-08-02 02:30:00|7730.5|7720.5|7721.5|7711.5|7733.8|7723.8|7721.3|7711.3|303
1659407700000|2022-08-02 02:35:00|7721.8|7711.8|7706|7696|7722|7711.8|7706|7696|344
1659408000000|2022-08-02 02:40:00|7705.5|7695.5|7695.8|7685.8|7709|7699|7691.8|7680.6|398
1659408300000|2022-08-02 02:45:00|7695.5|7685.5|7688|7678|7698.3|7687.5|7685.8|7675.8|378
1659408600000|2022-08-02 02:50:00|7687.5|7677.5|7688.5|7678.5|7691.3|7681.3|7670.8|7660.8|478
1659408900000|2022-08-02 02:55:00|7688|7678|7699.3|7689.3|7706.8|7696.8|7679.3|7664.3|377
1659409200000|2022-08-02 03:00:00|7699.5|7689.5|7684.8|7674.8|7699.5|7689.5|7684.8|7674.8|371
1659409500000|2022-08-02 03:05:00|7685.8|7675.8|7694.8|7684.8|7698.8|7688.8|7683.5|7673.5|397
1659409800000|2022-08-02 03:10:00|7695|7685|7695.5|7685.5|7697|7687|7686|7676|285
1659410100000|2022-08-02 03:15:00|7696.3|7686.3|7715.8|7705.8|7717|7707|7696|7686|394
1659410400000|2022-08-02 03:20:00|7714.8|7704.8|7710.3|7700.3|7715.5|7705.5|7706.5|7696.5|337
1659410700000|2022-08-02 03:25:00|7710.5|7700.5|7711.8|7701.8|7719.1|7707.8|7706.5|7696.5|330
1659411000000|2022-08-02 03:30:00|7712|7702|7721.8|7711.8|7721.8|7711.8|7710.5|7700.5|155
1659411300000|2022-08-02 03:35:00|7721.5|7711.5|7719.5|7709.5|7722.3|7712.3|7719|7709|92
1659411600000|2022-08-02 03:40:00|7719.3|7709.3|7722|7712|7724|7714|7718.5|7708.5|129
1659411900000|2022-08-02 03:45:00|7722.3|7712.3|7721.5|7711.5|7723.5|7713.5|7715.5|7705.5|119
1659412200000|2022-08-02 03:50:00|7720.8|7710.8|7722.5|7712.5|7724|7714|7719|7709|53
1659412500000|2022-08-02 03:55:00|7722.8|7712.8|7722.8|7712.8|7725.3|7715.3|7721|7711|97
1659412800000|2022-08-02 04:00:00|7722.5|7712.5|7721.8|7711.8|7729.3|7715.3|7721|7709.3|101
1659413100000|2022-08-02 04:05:00|7722|7712|7723.5|7713.5|7725.3|7715.3|7721.3|7711.3|133
1659413400000|2022-08-02 04:10:00|7723.3|7713.3|7724.5|7714.5|7725.5|7715.5|7721.5|7711.5|123
1659413700000|2022-08-02 04:15:00|7724.3|7714.3|7728|7718|7728|7718|7723.8|7713.8|107
1659414000000|2022-08-02 04:20:00|7728.3|7718.3|7728.3|7718.3|7728.3|7718.3|7726|7716|113
1659414300000|2022-08-02 04:25:00|7728|7718|7725.5|7715.5|7728.5|7718.5|7723.8|7713.8|102
1659414600000|2022-08-02 04:30:00|7725.8|7715.8|7723.8|7713.8|7727.5|7717.5|7713|7703|316
1659414900000|2022-08-02 04:35:00|7724|7714|7723|7713|7726.8|7716.8|7721.8|7711.8|161
1659415200000|2022-08-02 04:40:00|7722.5|7712.5|7721|7711|7724.3|7714.3|7720.5|7710.5|111
1659415500000|2022-08-02 04:45:00|7721.3|7711.3|7714.5|7704.5|7721.3|7711.3|7713.5|7703.5|127
1659415800000|2022-08-02 04:50:00|7714.8|7704.8|7710|7700|7714.8|7704.8|7703.5|7693.5|193
1659416100000|2022-08-02 04:55:00|7709.5|7699.5|7706.5|7696.5|7709.5|7699.5|7705.3|7695.3|182
1659416400000|2022-08-02 05:00:00|7706.3|7696.3|7703.5|7693.5|7711.5|7701.5|7701.8|7691.8|223
1659416700000|2022-08-02 05:05:00|7703.3|7693.3|7704.8|7694.8|7711|7701|7702|7692|212
1659417000000|2022-08-02 05:10:00|7705.5|7695.5|7709.8|7699.8|7709.8|7699.8|7702.3|7692.3|166
1659417300000|2022-08-02 05:15:00|7710|7700|7701|7691|7710|7700|7700.5|7690.5|171
1659417600000|2022-08-02 05:20:00|7700.8|7690.8|7704.3|7694.3|7710.8|7696.8|7698.8|7688.8|182
1659417900000|2022-08-02 05:25:00|7704.5|7694.5|7710.8|7700.8|7717.3|7707.3|7703.5|7693.5|191
1659418200000|2022-08-02 05:30:00|7710.5|7700.5|7695|7685|7720.5|7710.5|7689.3|7679.3|478
1659418500000|2022-08-02 05:35:00|7695.5|7685.5|7689.8|7679.8|7698.8|7688.8|7683.8|7673.8|341
1659418800000|2022-08-02 05:40:00|7689.5|7679.5|7696.5|7686.5|7700|7690|7684.3|7674.3|369
1659419100000|2022-08-02 05:45:00|7697|7687|7700|7690|7708.8|7698.8|7690.3|7680.3|258
1659419400000|2022-08-02 05:50:00|7700.5|7690.5|7700.5|7690.5|7702|7692|7693|7679.8|272
1659419700000|2022-08-02 05:55:00|7700.3|7690.3|7714.5|7704.5|7714.5|7704.5|7697|7683.1|204
1659420000000|2022-08-02 06:00:00|7714.8|7704.8|7719.5|7709.5|7722.8|7712.8|7707.8|7697.8|315
1659420300000|2022-08-02 06:05:00|7719.8|7709.8|7738.3|7728.3|7738.3|7728.3|7711.3|7701.3|384
1659420600000|2022-08-02 06:10:00|7737.5|7727.5|7749.5|7739.5|7749.5|7739.5|7735.5|7725.5|443
1659420900000|2022-08-02 06:15:00|7749.3|7739.3|7783.8|7773.8|7783.8|7773.8|7749.3|7739.3|467
1659421200000|2022-08-02 06:20:00|7783.5|7773.5|7791|7781|7793.3|7783.3|7773|7763|472
1659421500000|2022-08-02 06:25:00|7791.3|7781.3|7792|7782|7797.8|7787.8|7784.5|7774.5|387
1659421800000|2022-08-02 06:30:00|7792.3|7782.3|7788|7778|7795|7785|7780.3|7770.3|345
1659422100000|2022-08-02 06:35:00|7787.8|7777.8|7806|7796|7812.3|7802.3|7782|7772|418
1659422400000|2022-08-02 06:40:00|7805.8|7795.8|7793.3|7783.3|7811|7801|7788.3|7778.3|405
1659422700000|2022-08-02 06:45:00|7793.8|7783.8|7792|7782|7794.3|7784.3|7785.5|7775.5|326
1659423000000|2022-08-02 06:50:00|7792.5|7782.5|7802|7792|7803|7792.8|7783|7773|357
1659423300000|2022-08-02 06:55:00|7801.8|7791.8|7806.4|7796.4|7808.6|7798.6|7797.4|7787.4|371
1659423600000|2022-08-02 07:00:00|7806.6|7796.6|7806.1|7796.1|7815.9|7805.9|7801.9|7791.9|451
1659423900000|2022-08-02 07:05:00|7806.4|7796.4|7790.9|7780.9|7808.4|7798.4|7785.4|7775.4|328
1659424200000|2022-08-02 07:10:00|7790.1|7780.1|7804.1|7794.1|7804.1|7794.1|7782.1|7772.1|240
1659424500000|2022-08-02 07:15:00|7803.6|7793.6|7806.6|7796.6|7806.9|7796.9|7797.4|7787.4|245
1659424800000|2022-08-02 07:20:00|7806.4|7796.4|7802.1|7792.1|7806.9|7796.9|7794.6|7784.6|331
1659425100000|2022-08-02 07:25:00|7802.4|7792.4|7809.9|7799.9|7810.4|7800.4|7800.9|7790.9|235
1659425400000|2022-08-02 07:30:00|7809.6|7799.6|7813.4|7803.4|7813.4|7803.4|7804.4|7794.4|318
1659425700000|2022-08-02 07:35:00|7813.1|7803.1|7811.9|7801.9|7816.6|7806.6|7800.9|7790.9|306
1659426000000|2022-08-02 07:40:00|7811.4|7801.4|7816.1|7806.1|7818.4|7808.4|7811.1|7801.1|298
1659426300000|2022-08-02 07:45:00|7816.4|7806.4|7810.6|7800.6|7818.4|7808.4|7808.9|7798.9|240
1659426600000|2022-08-02 07:50:00|7810.9|7800.9|7818.1|7808.1|7827.6|7817.6|7810.1|7800.1|277
1659426900000|2022-08-02 07:55:00|7818.9|7808.9|7828.1|7818.1|7831.4|7821.4|7813.9|7803.9|281
1659427200000|2022-08-02 08:00:00|7826.1|7816.1|7813.4|7803.4|7830.9|7820.9|7813.4|7803.4|364
1659427500000|2022-08-02 08:05:00|7813.1|7803.1|7797.4|7787.4|7814.6|7804.6|7796.6|7786.6|290
1659427800000|2022-08-02 08:10:00|7797.1|7787.1|7800.4|7790.4|7807.1|7797.1|7793.9|7783.9|233
1659428100000|2022-08-02 08:15:00|7801.6|7791.6|7793.1|7783.1|7801.6|7791.6|7788.4|7778.4|229
1659428400000|2022-08-02 08:20:00|7793.4|7783.4|7806.1|7796.1|7806.4|7796.4|7789.9|7779.9|290
1659428700000|2022-08-02 08:25:00|7806.4|7796.4|7806.1|7796.1|7815.1|7805.1|7803.1|7793.1|302
1659429000000|2022-08-02 08:30:00|7806.6|7796.6|7799.1|7789.1|7806.9|7796.9|7795.6|7785.6|330
1659429300000|2022-08-02 08:35:00|7798.9|7788.9|7789.1|7779.1|7798.9|7788.9|7783.9|7773.9|232
1659429600000|2022-08-02 08:40:00|7788.9|7778.9|7782.9|7772.9|7789.4|7779.4|7779.1|7769.1|229
1659429900000|2022-08-02 08:45:00|7783.1|7773.1|7791.9|7781.9|7791.9|7781.9|7781.1|7771.1|232
1659430200000|2022-08-02 08:50:00|7790.9|7780.9|7791.9|7781.9|7793.4|7783.4|7787.1|7777.1|275
1659430500000|2022-08-02 08:55:00|7791.6|7781.6|7796.1|7786.1|7799.1|7789.1|7790.6|7780.6|268
1659430800000|2022-08-02 09:00:00|7795.9|7785.9|7779.4|7769.4|7797.6|7787.6|7775.1|7765.1|278
1659431100000|2022-08-02 09:05:00|7779.1|7769.1|7787.1|7777.1|7787.6|7777.6|7771.6|7761.6|300
1659431400000|2022-08-02 09:10:00|7787.6|7777.6|7798.4|7788.4|7799.4|7789.4|7786.9|7776.9|204
1659431700000|2022-08-02 09:15:00|7798.6|7788.6|7804.9|7794.9|7805.1|7795.1|7798.4|7788.4|243
1659432000000|2022-08-02 09:20:00|7805.1|7795.1|7800.4|7790.4|7807.4|7797.4|7799.9|7789.9|251
1659432300000|2022-08-02 09:25:00|7800.1|7790.1|7803.1|7793.1|7806.1|7796.1|7797.6|7787.6|284
1659432600000|2022-08-02 09:30:00|7803.4|7793.4|7800.4|7790.4|7805.6|7795.6|7795.6|7785.6|254
1659432900000|2022-08-02 09:35:00|7800.1|7790.1|7803.1|7793.1|7806.9|7796.9|7800.1|7790.1|117
1659433200000|2022-08-02 09:40:00|7802.9|7792.9|7806.4|7796.4|7808.9|7798.9|7801.6|7791.6|183
1659433500000|2022-08-02 09:45:00|7806.9|7796.9|7807.4|7797.4|7808.6|7798.6|7804.4|7794.4|284
1659433800000|2022-08-02 09:50:00|7807.6|7797.6|7797.6|7787.6|7807.9|7797.9|7795.1|7785.1|244
1659434100000|2022-08-02 09:55:00|7797.9|7787.9|7795.1|7785.1|7798.9|7788.9|7793.4|7783.4|181
1659434400000|2022-08-02 10:00:00|7794.9|7784.9|7794.4|7784.4|7798.4|7788.4|7791.4|7781.4|216
1659434700000|2022-08-02 10:05:00|7794.1|7784.1|7790.4|7780.4|7796.1|7786.1|7785.1|7775.1|192
1659435000000|2022-08-02 10:10:00|7790.6|7780.6|7784.4|7774.4|7791.9|7781.9|7779.6|7769.6|138
1659435300000|2022-08-02 10:15:00|7784.1|7774.1|7773.1|7763.1|7784.4|7774.4|7771.4|7761.4|234
1659435600000|2022-08-02 10:20:00|7773.4|7763.4|7778.1|7768.1|7778.4|7768.4|7771.4|7761.4|239
1659435900000|2022-08-02 10:25:00|7778.6|7768.6|7776.9|7766.9|7782.6|7772.6|7772.9|7762.9|154
1659436200000|2022-08-02 10:30:00|7775.9|7765.9|7771.4|7761.4|7777.4|7767.4|7767.4|7757.4|235
1659436500000|2022-08-02 10:35:00|7770.9|7760.9|7768.1|7758.1|7771.1|7761.1|7764.6|7754.6|227
1659436800000|2022-08-02 10:40:00|7767.9|7757.9|7767.9|7757.9|7770.9|7760.9|7765.9|7755.9|190
1659437100000|2022-08-02 10:45:00|7768.1|7758.1|7764.4|7754.4|7769.6|7759.6|7763.9|7753.9|191
1659437400000|2022-08-02 10:50:00|7764.6|7754.6|7765.6|7755.6|7770.1|7760.1|7762.6|7752.6|185
1659437700000|2022-08-02 10:55:00|7765.9|7755.9|7771.9|7761.9|7772.4|7762.4|7765.4|7755.4|224
1659438000000|2022-08-02 11:00:00|7772.1|7762.1|7794.1|7784.1|7796.6|7786.6|7772.1|7762.1|312
1659438300000|2022-08-02 11:05:00|7794.4|7784.4|7793.1|7783.1|7795.6|7785.6|7788.1|7778.1|286
1659438600000|2022-08-02 11:10:00|7793.4|7783.4|7795.9|7785.9|7800.6|7790.6|7791.9|7781.9|245
1659438900000|2022-08-02 11:15:00|7796.1|7786.1|7793.4|7783.4|7800.4|7790.4|7789.6|7779.6|213
1659439200000|2022-08-02 11:20:00|7793.6|7783.6|7802.9|7792.9|7806.1|7796.1|7793.6|7783.6|211
1659439500000|2022-08-02 11:25:00|7803.1|7793.1|7802.1|7792.1|7807.6|7797.6|7793.9|7783.9|255
1659439800000|2022-08-02 11:30:00|7802.6|7792.6|7810.9|7800.9|7816.6|7806.6|7798.9|7788.9|299
1659440100000|2022-08-02 11:35:00|7810.1|7800.1|7820.1|7810.1|7826.9|7816.9|7810.1|7800.1|243
1659440400000|2022-08-02 11:40:00|7820.4|7810.4|7812.6|7802.6|7822.1|7812.1|7812.1|7802.1|226
1659440700000|2022-08-02 11:45:00|7812.4|7802.4|7810.6|7800.6|7812.6|7802.6|7806.1|7796.1|254
1659441000000|2022-08-02 11:50:00|7810.4|7800.4|7806.6|7796.6|7811.4|7801.4|7794.1|7784.1|219
1659441300000|2022-08-02 11:55:00|7806.4|7796.4|7812.4|7802.4|7815.1|7805.1|7804.6|7794.6|250
1659441600000|2022-08-02 12:00:00|7812.6|7802.6|7822.1|7812.1|7825.4|7815.4|7810.9|7800.9|205
1659441900000|2022-08-02 12:05:00|7822.4|7812.4|7812.9|7802.9|7825.1|7815.1|7809.4|7799.4|205
1659442200000|2022-08-02 12:10:00|7812.6|7802.6|7817.9|7807.9|7820.4|7810.4|7810.6|7800.6|272
1659442500000|2022-08-02 12:15:00|7818.9|7808.9|7815.4|7805.4|7820.4|7810.4|7813.6|7803.6|246
1659442800000|2022-08-02 12:20:00|7815.6|7805.6|7837.1|7827.1|7842.6|7832.6|7815.4|7805.4|393
1659443100000|2022-08-02 12:25:00|7836.9|7826.9|7835.9|7825.9|7838.9|7828.9|7829.9|7819.9|380
1659443400000|2022-08-02 12:30:00|7835.6|7825.6|7831.4|7821.4|7842.4|7832.4|7830.6|7820.6|363
1659443700000|2022-08-02 12:35:00|7830.9|7820.9|7838.9|7828.9|7839.6|7829.6|7827.1|7817.1|301
1659444000000|2022-08-02 12:40:00|7838.6|7828.6|7829.9|7819.9|7839.1|7829.1|7827.4|7817.4|317
1659444300000|2022-08-02 12:45:00|7829.6|7819.6|7831.1|7821.1|7837.1|7827.1|7828.1|7818.1|273
1659444600000|2022-08-02 12:50:00|7830.9|7820.9|7838.4|7828.4|7840.6|7830.6|7830.6|7820.6|299
1659444900000|2022-08-02 12:55:00|7839.1|7829.1|7834.9|7824.9|7842.6|7832.6|7833.4|7823.4|314
1659445200000|2022-08-02 13:00:00|7835.1|7825.1|7834.9|7824.9|7860.9|7850.9|7827.6|7817.6|671
1659445500000|2022-08-02 13:05:00|7835.1|7825.1|7877.1|7867.1|7883.5|7873.5|7828.1|7818.1|559
1659445800000|2022-08-02 13:10:00|7877.5|7867.5|7875.1|7865.1|7884.1|7874.1|7872.1|7862.1|441
1659446100000|2022-08-02 13:15:00|7875.4|7865.4|7849.1|7839.1|7892.1|7882.1|7847.9|7837.9|457
1659446400000|2022-08-02 13:20:00|7848.9|7838.9|7845.1|7835.1|7855.1|7845.1|7835.6|7825.6|441
1659446700000|2022-08-02 13:25:00|7845.4|7835.4|7854.9|7844.9|7862.1|7852.1|7844.1|7834.1|442
1659447000000|2022-08-02 13:30:00|7855.4|7845.4|7855.1|7845.1|7860.9|7850.9|7845.4|7835.4|699
1659447300000|2022-08-02 13:35:00|7854.9|7844.9|7847.4|7837.4|7866.9|7856.9|7843.1|7833.1|695
1659447600000|2022-08-02 13:40:00|7846.9|7836.9|7830.9|7820.9|7848.4|7838.4|7827.4|7817.4|618
1659447900000|2022-08-02 13:45:00|7831.1|7821.1|7779.1|7769.1|7838.6|7828.6|7774.1|7764.1|666
1659448200000|2022-08-02 13:50:00|7778.9|7768.9|7789.9|7779.9|7789.9|7779.9|7765.9|7755.9|785
1659448500000|2022-08-02 13:55:00|7788.9|7778.9|7805.4|7795.4|7810.9|7800.9|7784|7774|595
1659448800000|2022-08-02 14:00:00|7805.6|7795.6|7796.4|7786.4|7808.6|7798.6|7785.4|7775.4|626
1659449100000|2022-08-02 14:05:00|7796.9|7786.9|7786.1|7776.1|7806.1|7796.1|7785.9|7775.9|619
1659449400000|2022-08-02 14:10:00|7785.6|7775.6|7796.1|7786.1|7798.9|7788.9|7785.4|7775.4|655
1659449700000|2022-08-02 14:15:00|7797.9|7787.9|7809.1|7799.1|7818.9|7808.9|7796.1|7786.1|631
1659450000000|2022-08-02 14:20:00|7808.6|7798.6|7786.6|7776.6|7812.1|7802.1|7786.6|7776.6|604
1659450300000|2022-08-02 14:25:00|7786.4|7776.4|7773.3|7763.3|7791.4|7781.4|7758|7748|666
1659450600000|2022-08-02 14:30:00|7773.5|7763.5|7763.4|7753.4|7788.9|7778.9|7761.1|7751.1|672
1659450900000|2022-08-02 14:35:00|7763.6|7753.6|7775.9|7765.9|7783.4|7773.4|7753.6|7743.6|680
1659451200000|2022-08-02 14:40:00|7776.1|7766.1|7762.6|7752.6|7776.1|7766.1|7752.6|7742.6|707
1659451500000|2022-08-02 14:45:00|7762.9|7752.9|7792.1|7782.1|7795.6|7785.6|7746.9|7736.9|695
1659451800000|2022-08-02 14:50:00|7792.9|7782.9|7814.9|7804.9|7823.8|7813.8|7785.8|7775.8|758
1659452100000|2022-08-02 14:55:00|7815.4|7805.4|7789.4|7779.4|7821.1|7811.1|7779.3|7769.3|761
1659452400000|2022-08-02 15:00:00|7788.6|7778.6|7769.9|7759.9|7789.1|7779.1|7765.9|7755.9|612
1659452700000|2022-08-02 15:05:00|7769.6|7759.6|7781.4|7771.4|7782.9|7772.9|7764.6|7754.6|598
1659453000000|2022-08-02 15:10:00|7780.9|7770.9|7774.9|7764.9|7782.6|7772.6|7772.9|7762.9|460
1659453300000|2022-08-02 15:15:00|7775.4|7765.4|7790.4|7780.4|7795.6|7785.6|7774.6|7764.6|521
1659453600000|2022-08-02 15:20:00|7790.6|7780.6|7794.4|7784.4|7794.9|7784.9|7784.1|7774.1|480
1659453900000|2022-08-02 15:25:00|7793.6|7783.6|7793.9|7783.9|7802.1|7792.1|7791.6|7781.6|478
1659454200000|2022-08-02 15:30:00|7793.4|7783.4|7800.6|7790.6|7805.4|7795.4|7786.9|7776.9|532
1659454500000|2022-08-02 15:35:00|7800.1|7790.1|7816.6|7806.6|7820.4|7810.4|7799.1|7789.1|516
1659454800000|2022-08-02 15:40:00|7816.4|7806.4|7817.1|7807.1|7820.9|7810.9|7810.9|7800.9|352
1659455100000|2022-08-02 15:45:00|7817.4|7807.4|7811.6|7801.6|7818.1|7808.1|7805.4|7795.4|368
1659455400000|2022-08-02 15:50:00|7811.1|7801.1|7804.4|7794.4|7818.4|7808.4|7804.4|7794.4|326
1659455700000|2022-08-02 15:55:00|7804.9|7794.9|7803.4|7793.4|7808.6|7798.6|7797.4|7787.4|352
1659456000000|2022-08-02 16:00:00|7803.6|7793.6|7811.1|7801.1|7814.9|7804.9|7801.6|7791.6|359
1659456300000|2022-08-02 16:05:00|7810.6|7800.6|7806.6|7796.6|7814.6|7804.6|7802.1|7792.1|275
1659456600000|2022-08-02 16:10:00|7806.9|7796.9|7810.4|7800.4|7814.6|7804.6|7803.6|7793.6|226
1659456900000|2022-08-02 16:15:00|7811.4|7801.4|7811.1|7801.1|7815.9|7805.9|7808.1|7798.1|356
1659457200000|2022-08-02 16:20:00|7811.4|7801.4|7824.4|7814.4|7827.1|7817.1|7811.1|7801.1|370
1659457500000|2022-08-02 16:25:00|7824.9|7814.9|7818.4|7808.4|7825.1|7815.1|7814.1|7804.1|281
1659457800000|2022-08-02 16:30:00|7818.6|7808.6|7809.6|7799.6|7820.6|7810.6|7807.1|7797.1|320
1659458100000|2022-08-02 16:35:00|7809.4|7799.4|7810.9|7800.9|7811.4|7801.4|7805.6|7795.6|272
1659458400000|2022-08-02 16:40:00|7810.6|7800.6|7816.1|7806.1|7818.9|7808.9|7810.1|7800.1|281
1659458700000|2022-08-02 16:45:00|7815.9|7805.9|7815.1|7805.1|7817.9|7807.9|7810.9|7800.9|210
1659459000000|2022-08-02 16:50:00|7814.9|7804.9|7809.9|7799.9|7815.9|7805.9|7802.9|7792.9|223
1659459300000|2022-08-02 16:55:00|7810.1|7800.1|7805.1|7795.1|7811.4|7801.4|7799.1|7789.1|316
1659484800000|2022-08-03 00:00:00|7735.4|7715.4|7740.8|7730.8|7748.1|7733.1|7729.9|7714.1|133
1659485100000|2022-08-03 00:05:00|7741|7731|7740.3|7730.3|7745.6|7735.6|7738|7728|206
1659485400000|2022-08-03 00:10:00|7740.5|7730.5|7732.1|7722.1|7744.5|7734.5|7732.1|7722.1|221
1659485700000|2022-08-03 00:15:00|7732.4|7722.4|7741.3|7731.3|7743.5|7733.5|7731.1|7721.1|211
1659486000000|2022-08-03 00:20:00|7741|7731|7734.8|7724.8|7742|7732|7731.3|7721.3|163
1659486300000|2022-08-03 00:25:00|7735|7725|7735.3|7725.3|7737.3|7727.3|7731.3|7721.3|144
1659486600000|2022-08-03 00:30:00|7735|7725|7731.8|7721.8|7737.3|7727.3|7731|7721|160
1659486900000|2022-08-03 00:35:00|7731.5|7721.5|7730.3|7720.3|7732.3|7722.3|7725.5|7715.5|193
1659487200000|2022-08-03 00:40:00|7729.8|7719.8|7720|7710|7729.8|7719.8|7719.5|7709.5|217
1659487500000|2022-08-03 00:45:00|7720.3|7710.3|7726.5|7716.5|7729.8|7716.5|7714|7702.1|203
1659487800000|2022-08-03 00:50:00|7727.3|7717.3|7730|7720|7733.3|7723.3|7722.8|7712.8|162
1659488100000|2022-08-03 00:55:00|7729.8|7719.8|7727.8|7717.8|7733.3|7723.3|7727|7717|175
1659488400000|2022-08-03 01:00:00|7730|7720|7742.8|7732.8|7746.8|7736.8|7722.4|7712.4|580
1659488700000|2022-08-03 01:05:00|7742.4|7732.4|7759.3|7749.3|7759.8|7749.8|7738.1|7728.1|475
1659489000000|2022-08-03 01:10:00|7759.5|7749.5|7762.5|7752.5|7770|7760|7753.8|7743.8|399
1659489300000|2022-08-03 01:15:00|7762.8|7752.8|7769.5|7759.5|7772.8|7762.8|7756|7746|384
1659489600000|2022-08-03 01:20:00|7769.3|7759.3|7752|7742|7769.3|7759.3|7752|7742|318
1659489900000|2022-08-03 01:25:00|7751.8|7741.8|7763.5|7753.5|7767.3|7757.3|7749.8|7739.8|293
1659490200000|2022-08-03 01:30:00|7762.8|7752.8|7766|7756|7769.5|7759.5|7760.5|7750.5|363
1659490500000|2022-08-03 01:35:00|7765.8|7755.8|7758|7748|7768.3|7756.8|7752.5|7742.5|322
1659490800000|2022-08-03 01:40:00|7758.3|7748.3|7770.8|7760.8|7774|7764|7755.3|7745.3|344
1659491100000|2022-08-03 01:45:00|7771.3|7761.3|7776.8|7766.8|7784.5|7774.5|7769|7759|386
1659491400000|2022-08-03 01:50:00|7777.5|7767.5|7780.8|7770.8|7781.8|7771.8|7774.8|7764.8|267
1659491700000|2022-08-03 01:55:00|7781|7771|7782|7772|7785.8|7775.8|7777.5|7767.5|334
1659492000000|2022-08-03 02:00:00|7782.5|7772.5|7794.8|7784.8|7795.5|7785.5|7777|7766.9|330
1659492300000|2022-08-03 02:05:00|7795|7785|7787.3|7777.3|7795.3|7785.3|7786.5|7776.5|322
1659492600000|2022-08-03 02:10:00|7787.5|7777.5|7793.5|7783.5|7802|7792|7784|7774|384
1659492900000|2022-08-03 02:15:00|7793.8|7783.8|7780.3|7770.3|7793.8|7783.8|7778.3|7768.3|176
1659493200000|2022-08-03 02:20:00|7780.5|7770.5|7776.8|7766.8|7781.8|7771.8|7774.3|7764.3|203
1659493500000|2022-08-03 02:25:00|7776.3|7766.3|7776.5|7766.5|7779.5|7769.5|7775.8|7765.8|180
1659493800000|2022-08-03 02:30:00|7777|7767|7781.8|7771.8|7787|7777|7776.5|7766.5|454
1659494100000|2022-08-03 02:35:00|7783.5|7773.5|7782.8|7772.8|7787.8|7777.8|7776.5|7766.5|284
1659494400000|2022-08-03 02:40:00|7782.5|7772.5|7778.8|7768.8|7784.5|7774.5|7774.8|7764.8|284
1659494700000|2022-08-03 02:45:00|7778.5|7768.5|7768.3|7758.3|7781|7771|7765.8|7755.8|372
1659495000000|2022-08-03 02:50:00|7767.3|7757.3|7760.8|7750.8|7768.3|7758.3|7756|7743.1|341
1659495300000|2022-08-03 02:55:00|7760.5|7750.5|7755.5|7745.5|7766.8|7756.8|7753.3|7743.3|328
1659495600000|2022-08-03 03:00:00|7755.3|7745.3|7762|7752|7763.3|7753.3|7753.8|7743.8|251
1659495900000|2022-08-03 03:05:00|7761.8|7751.8|7755.8|7745.8|7765|7755|7753.8|7743.8|271
1659496200000|2022-08-03 03:10:00|7756|7746|7759.5|7749.5|7763.3|7753.3|7756|7746|295
1659496500000|2022-08-03 03:15:00|7759.3|7749.3|7760.8|7750.8|7767.5|7757.5|7758.3|7748.3|321
1659496800000|2022-08-03 03:20:00|7760.5|7750.5|7773.8|7763.8|7774|7764|7760.3|7750.3|265
1659497100000|2022-08-03 03:25:00|7774|7764|7774.3|7764.3|7780|7770|7773.3|7763.3|312
1659497400000|2022-08-03 03:30:00|7773.8|7763.8|7778.3|7768.3|7778.8|7768.8|7771.8|7761.8|154
1659497700000|2022-08-03 03:35:00|7777.8|7767.8|7778.8|7768.8|7779.3|7769.3|7777.3|7767.3|62
1659498000000|2022-08-03 03:40:00|7778.5|7768.5|7775.8|7765.8|7779.3|7769.3|7774.8|7764.8|122
1659498300000|2022-08-03 03:45:00|7775.5|7765.5|7777|7767|7779|7769|7774.8|7764.8|108
1659498600000|2022-08-03 03:50:00|7776.8|7766.8|7777.8|7767.8|7779|7769|7776.8|7766.8|96
1659498900000|2022-08-03 03:55:00|7778|7768|7777.3|7767.3|7779.5|7769.5|7775.5|7765.5|153
1659499200000|2022-08-03 04:00:00|7777|7767|7778|7768|7778.8|7768.8|7775.3|7765.3|117
1659499500000|2022-08-03 04:05:00|7778.3|7768.3|7775|7765|7779.3|7769.3|7775|7765|204
1659499800000|2022-08-03 04:10:00|7774.8|7764.8|7773.3|7763.3|7776.3|7766.3|7772.5|7762.5|138
1659500100000|2022-08-03 04:15:00|7773.5|7763.5|7776.8|7766.8|7777.8|7767.8|7773.3|7763.3|134
1659500400000|2022-08-03 04:20:00|7776.5|7766.5|7776.8|7766.8|7777.8|7767.8|7775.8|7765.8|87
1659500700000|2022-08-03 04:25:00|7776.5|7766.5|7776.8|7766.8|7777.5|7767.5|7771.5|7761.5|83
1659501000000|2022-08-03 04:30:00|7777|7767|7772.5|7762.5|7777|7767|7769.8|7759.8|70
1659501300000|2022-08-03 04:35:00|7772.8|7762.8|7774.5|7764.5|7774.8|7764.8|7772|7762|71
1659501600000|2022-08-03 04:40:00|7774.3|7764.3|7773.5|7763.5|7775|7765|7771.8|7761.8|58
1659501900000|2022-08-03 04:45:00|7773.3|7763.3|7772.8|7762.8|7775.5|7765.5|7772.3|7762.3|138
1659502200000|2022-08-03 04:50:00|7773|7763|7774.3|7764.3|7775|7765|7767.3|7757.3|99
1659502500000|2022-08-03 04:55:00|7774.5|7764.5|7771.8|7761.8|7776|7766|7770|7760|75
1659502800000|2022-08-03 05:00:00|7772|7762|7767.5|7757.5|7775.8|7765.8|7767|7757|115
1659503100000|2022-08-03 05:05:00|7767|7757|7767.8|7757.8|7770.5|7760.5|7766|7756|56
1659503400000|2022-08-03 05:10:00|7767.5|7757.5|7772.3|7762.3|7772.3|7762.3|7765|7755|72
1659503700000|2022-08-03 05:15:00|7772.5|7762.5|7768.5|7758.5|7773.8|7763.8|7767.3|7757.3|60
1659504000000|2022-08-03 05:20:00|7768.3|7758.3|7774.8|7764.8|7775.3|7765.3|7768.3|7758.3|56
1659504300000|2022-08-03 05:25:00|7775|7765|7781.8|7771.8|7785.3|7771.8|7771.3|7761.3|66
1659504600000|2022-08-03 05:30:00|7780.5|7770.5|7792.8|7782.8|7794.8|7784.8|7774.3|7764.3|418
1659504900000|2022-08-03 05:35:00|7793|7783|7796.8|7786.8|7800|7790|7786.8|7776.8|338
1659505200000|2022-08-03 05:40:00|7797|7787|7821|7811|7822|7812|7796.5|7786.5|470
1659505500000|2022-08-03 05:45:00|7820.8|7810.8|7835.3|7825.3|7840.5|7830.5|7818.8|7808.8|546
1659505800000|2022-08-03 05:50:00|7835.5|7825.5|7839.3|7829.3|7839.3|7829.3|7822.8|7812.8|362
1659506100000|2022-08-03 05:55:00|7839|7829|7840|7830|7845.5|7835.5|7834.8|7824.8|365
1659506400000|2022-08-03 06:00:00|7840.5|7830.5|7830.5|7820.5|7842.5|7832.5|7827.3|7817.3|382
1659506700000|2022-08-03 06:05:00|7830.3|7820.3|7828.3|7818.3|7836.5|7826.5|7822.5|7812.5|295
1659507000000|2022-08-03 06:10:00|7827|7817|7819.5|7809.5|7829|7819|7815.8|7805.8|391
1659507300000|2022-08-03 06:15:00|7819.8|7809.8|7816.3|7806.3|7821|7811|7810.8|7800.8|322
1659507600000|2022-08-03 06:20:00|7816|7806|7819.3|7809.3|7826.8|7816.8|7816|7806|332
1659507900000|2022-08-03 06:25:00|7819.5|7809.5|7828|7818|7830|7820|7818.3|7806.3|386
1659508200000|2022-08-03 06:30:00|7828.5|7818.5|7817|7807|7830.3|7820.3|7817|7807|282
1659508500000|2022-08-03 06:35:00|7817.3|7807.3|7802.3|7792.3|7817.3|7807.3|7801.8|7791.8|281
1659508800000|2022-08-03 06:40:00|7801.8|7791.8|7793|7783|7808.5|7798.5|7791.3|7781.3|359
1659509100000|2022-08-03 06:45:00|7794.5|7784.5|7798.3|7788.3|7802.5|7792.5|7794.3|7784.3|363
1659509400000|2022-08-03 06:50:00|7798|7788|7778.8|7768.8|7800.3|7790.3|7776.5|7766.5|472
1659509700000|2022-08-03 06:55:00|7779.3|7769.3|7767.4|7757.4|7779.5|7769.5|7766.9|7756.9|416
1659510000000|2022-08-03 07:00:00|7767.6|7757.6|7763.1|7753.1|7778.9|7768.9|7760.4|7750.4|346
1659510300000|2022-08-03 07:05:00|7762.4|7752.4|7768.1|7758.1|7768.9|7758.9|7760.1|7750.1|383
1659510600000|2022-08-03 07:10:00|7767.9|7757.9|7766.6|7756.6|7770.6|7760.6|7764.1|7754.1|311
1659510900000|2022-08-03 07:15:00|7766.9|7756.9|7769.1|7759.1|7770.9|7760.9|7762.1|7752.1|329
1659511200000|2022-08-03 07:20:00|7769.4|7759.4|7759.9|7749.9|7776.6|7766.6|7757.6|7747.6|304
1659511500000|2022-08-03 07:25:00|7759.1|7749.1|7767.6|7757.6|7769.6|7759.6|7753.4|7743.4|294
1659511800000|2022-08-03 07:30:00|7767.9|7757.9|7779.1|7769.1|7785.5|7775.5|7765.6|7755.6|285
1659512100000|2022-08-03 07:35:00|7779.4|7769.4|7767.4|7757.4|7780.6|7770.6|7766.6|7756.6|208
1659512400000|2022-08-03 07:40:00|7767.1|7757.1|7762.9|7752.9|7767.1|7757.1|7760.6|7750.6|183
1659512700000|2022-08-03 07:45:00|7762.4|7752.4|7765.9|7755.9|7767.9|7757.9|7758.9|7748.9|240
1659513000000|2022-08-03 07:50:00|7766.9|7756.9|7777.4|7767.4|7778.4|7768.4|7765.9|7755.9|239
1659513300000|2022-08-03 07:55:00|7777.1|7767.1|7767.1|7757.1|7777.4|7767.4|7765.1|7755.1|229
1659513600000|2022-08-03 08:00:00|7767.9|7757.9|7761.1|7751.1|7777.9|7767.9|7760.4|7750.4|245
1659513900000|2022-08-03 08:05:00|7761.4|7751.4|7759.4|7749.4|7761.6|7751.6|7752.9|7742.9|180
1659514200000|2022-08-03 08:10:00|7759.1|7749.1|7767.1|7757.1|7767.1|7757.1|7756.4|7746.4|174
1659514500000|2022-08-03 08:15:00|7766.9|7756.9|7778.4|7768.4|7778.6|7768.6|7765.6|7755.6|185
1659514800000|2022-08-03 08:20:00|7778.9|7768.9|7783.9|7773.9|7790.4|7780.4|7777.9|7767.9|172
1659515100000|2022-08-03 08:25:00|7784.1|7774.1|7782.1|7772.1|7786.6|7776.6|7779.9|7769.9|257
1659515400000|2022-08-03 08:30:00|7781.9|7771.9|7783.6|7773.6|7789.1|7779.1|7779.6|7769.6|254
1659515700000|2022-08-03 08:35:00|7783.9|7773.9|7775.4|7765.4|7787.6|7777.6|7774.4|7764.4|183
1659516000000|2022-08-03 08:40:00|7774.4|7764.4|7768.4|7758.4|7777.1|7767.1|7767.9|7757.9|230
1659516300000|2022-08-03 08:45:00|7767.9|7757.9|7772.4|7762.4|7772.9|7762.9|7765.6|7755.6|182
1659516600000|2022-08-03 08:50:00|7771.4|7761.4|7766.4|7756.4|7772.1|7762.1|7759.1|7749.1|206
1659516900000|2022-08-03 08:55:00|7766.6|7756.6|7767.9|7757.9|7771.4|7761.4|7764.1|7754.1|199
1659517200000|2022-08-03 09:00:00|7767.6|7757.6|7776.4|7766.4|7777.1|7767.1|7766.9|7756.9|219
1659517500000|2022-08-03 09:05:00|7776.6|7766.6|7782.4|7772.4|7783.4|7773.4|7772.9|7762.9|184
1659517800000|2022-08-03 09:10:00|7782.1|7772.1|7783.9|7773.9|7787.9|7777.9|7780.4|7770.4|231
1659518100000|2022-08-03 09:15:00|7783.6|7773.6|7787.1|7777.1|7787.1|7777.1|7782.4|7772.4|196
1659518400000|2022-08-03 09:20:00|7787.6|7777.6|7796.9|7786.9|7799.1|7789.1|7787.1|7777.1|142
1659518700000|2022-08-03 09:25:00|7797.1|7787.1|7794.4|7784.4|7797.4|7787.4|7792.4|7782.4|170
1659519000000|2022-08-03 09:30:00|7794.6|7784.6|7790.9|7780.9|7795.4|7785.4|7786.6|7776.6|184
1659519300000|2022-08-03 09:35:00|7791.1|7781.1|7789.6|7779.6|7791.4|7781.4|7785.6|7775.6|174
1659519600000|2022-08-03 09:40:00|7790.1|7780.1|7782.6|7772.6|7791.6|7781.6|7779.1|7769.1|203
1659519900000|2022-08-03 09:45:00|7782.4|7772.4|7780.1|7770.1|7782.6|7772.6|7778.4|7768.4|229
1659520200000|2022-08-03 09:50:00|7779.4|7769.4|7792.1|7782.1|7792.9|7782.9|7779.1|7769.1|141
1659520500000|2022-08-03 09:55:00|7791.6|7781.6|7797.1|7787.1|7799.1|7789.1|7789.4|7779.4|167
1659520800000|2022-08-03 10:00:00|7797.4|7787.4|7790.4|7780.4|7798.6|7788.6|7789.4|7779.4|120
1659521100000|2022-08-03 10:05:00|7790.6|7780.6|7791.6|7781.6|7799.4|7789.4|7788.9|7778.9|136
1659521400000|2022-08-03 10:10:00|7791.4|7781.4|7793.9|7783.9|7796.4|7786.4|7791.4|7781.4|128
1659521700000|2022-08-03 10:15:00|7793.6|7783.6|7792.1|7782.1|7794.9|7784.9|7787.6|7777.6|208
1659522000000|2022-08-03 10:20:00|7792.4|7782.4|7783.6|7773.6|7793.6|7783.6|7783.6|7773.6|187
1659522300000|2022-08-03 10:25:00|7783.4|7773.4|7789.6|7779.6|7792.9|7782.9|7783.4|7773.4|171
1659522600000|2022-08-03 10:30:00|7789.1|7779.1|7790.6|7780.6|7798.1|7788.1|7787.9|7777.9|155
1659522900000|2022-08-03 10:35:00|7790.4|7780.4|7784.1|7774.1|7790.4|7780.4|7780.1|7770.1|165
1659523200000|2022-08-03 10:40:00|7783.9|7773.9|7773.1|7763.1|7783.9|7773.9|7772.9|7762.9|216
1659523500000|2022-08-03 10:45:00|7772.9|7762.9|7778.9|7768.9|7779.4|7769.4|7772.9|7762.9|168
1659523800000|2022-08-03 10:50:00|7778.6|7768.6|7780.9|7770.9|7785.1|7775.1|7775.6|7765.6|182
1659524100000|2022-08-03 10:55:00|7781.1|7771.1|7783.1|7773.1|7785.1|7775.1|7778.6|7768.6|214
1659524400000|2022-08-03 11:00:00|7782.4|7772.4|7788.4|7778.4|7794.4|7784.4|7781.6|7771.6|221
1659524700000|2022-08-03 11:05:00|7788.6|7778.6|7798.6|7788.6|7798.9|7788.9|7787.6|7777.6|164
1659525000000|2022-08-03 11:10:00|7798.9|7788.9|7794.4|7784.4|7799.1|7789.1|7788.9|7778.9|187
1659525300000|2022-08-03 11:15:00|7794.1|7784.1|7788.6|7778.6|7794.4|7784.4|7787.4|7777.4|163
1659525600000|2022-08-03 11:20:00|7788.9|7778.9|7787.6|7777.6|7788.9|7778.9|7777.1|7767.1|196
1659525900000|2022-08-03 11:25:00|7787.9|7777.9|7798.6|7788.6|7799.9|7789.9|7787.6|7777.6|239
1659526200000|2022-08-03 11:30:00|7798.9|7788.9|7786.4|7776.4|7799.6|7789.6|7783.6|7773.6|343
1659526500000|2022-08-03 11:35:00|7786.9|7776.9|7785.6|7775.6|7791.6|7781.6|7784.4|7774.4|247
1659526800000|2022-08-03 11:40:00|7785.4|7775.4|7794.9|7784.9|7795.1|7785.1|7783.4|7773.4|191
1659527100000|2022-08-03 11:45:00|7795.1|7785.1|7788.4|7778.4|7797.9|7787.9|7786.4|7776.4|226
1659527400000|2022-08-03 11:50:00|7788.1|7778.1|7789.6|7779.6|7797.4|7787.4|7787.1|7777.1|171
1659527700000|2022-08-03 11:55:00|7789.4|7779.4|7790.4|7780.4|7793.9|7783.9|7788.9|7778.9|206
1659528000000|2022-08-03 12:00:00|7790.1|7780.1|7792.1|7782.1|7799.9|7789.9|7789.6|7779.6|280
1659528300000|2022-08-03 12:05:00|7792.4|7782.4|7792.1|7782.1|7792.6|7782.6|7783.6|7773.6|241
1659528600000|2022-08-03 12:10:00|7792.4|7782.4|7808.4|7798.4|7809.6|7799.6|7791.4|7781.4|297
1659528900000|2022-08-03 12:15:00|7808.1|7798.1|7809.4|7799.4|7815.4|7805.4|7802.9|7792.9|302
1659529200000|2022-08-03 12:20:00|7809.6|7799.6|7802.1|7792.1|7812.1|7802.1|7795.1|7785.1|410
1659529500000|2022-08-03 12:25:00|7801.9|7791.9|7810.1|7800.1|7817.9|7807.9|7799.6|7789.6|337
1659529800000|2022-08-03 12:30:00|7808.6|7798.6|7812.9|7802.9|7818.1|7808.1|7806.6|7796.6|298
1659530100000|2022-08-03 12:35:00|7812.6|7802.6|7797.9|7787.9|7813.9|7803.9|7797.6|7787.6|287
1659530400000|2022-08-03 12:40:00|7797.6|7787.6|7805.9|7795.9|7809.1|7799.1|7795.1|7785.1|313
1659530700000|2022-08-03 12:45:00|7805.6|7795.6|7796.9|7786.9|7807.6|7797.6|7796.9|7786.9|254
1659531000000|2022-08-03 12:50:00|7796.6|7786.6|7793.6|7783.6|7798.1|7788.1|7789.9|7779.9|278
1659531300000|2022-08-03 12:55:00|7793.9|7783.9|7804.4|7794.4|7804.9|7794.9|7793.9|7783.9|312
1659531600000|2022-08-03 13:00:00|7804.1|7794.1|7790.6|7780.6|7817.4|7807.4|7789.4|7779.4|600
1659531900000|2022-08-03 13:05:00|7791.8|7781.8|7774.4|7764.4|7800.9|7790.9|7773.4|7763.4|489
1659532200000|2022-08-03 13:10:00|7774.9|7764.9|7776.1|7766.1|7788.1|7778.1|7772.1|7762.1|429
1659532500000|2022-08-03 13:15:00|7776.4|7766.4|7760.4|7750.4|7776.4|7766.4|7756.1|7746.1|443
1659532800000|2022-08-03 13:20:00|7760.6|7750.6|7767.6|7757.6|7775.9|7765.9|7759.9|7749.9|410
1659533100000|2022-08-03 13:25:00|7767.9|7757.9|7772.1|7762.1|7776.9|7766.9|7765.1|7755.1|394
1659533400000|2022-08-03 13:30:00|7771.9|7761.9|7775.1|7765.1|7782.4|7772.4|7764.4|7754.4|596
1659533700000|2022-08-03 13:35:00|7775.4|7765.4|7782.9|7772.9|7794.4|7784.4|7772.1|7762.1|568
1659534000000|2022-08-03 13:40:00|7783.1|7773.1|7781.1|7771.1|7790.9|7780.9|7772.6|7762.6|480
1659534300000|2022-08-03 13:45:00|7781.4|7771.4|7787.6|7777.6|7788.4|7778.4|7776.6|7766.6|502
1659534600000|2022-08-03 13:50:00|7787.4|7777.4|7784.1|7774.1|7793.6|7783.6|7779.4|7769.4|483
1659534900000|2022-08-03 13:55:00|7783.6|7773.6|7770.4|7760.4|7785.1|7775.1|7769.1|7759.1|412
1659535200000|2022-08-03 14:00:00|7768.4|7758.4|7764.5|7754.5|7768.9|7758.9|7750.5|7740.5|795
1659535500000|2022-08-03 14:05:00|7764.3|7754.3|7758.9|7748.9|7771.6|7761.6|7755.4|7745.4|629
1659535800000|2022-08-03 14:10:00|7759.1|7749.1|7758.6|7748.6|7767.9|7757.9|7753.9|7743.9|562
1659536100000|2022-08-03 14:15:00|7758.1|7748.1|7739.1|7729.1|7758.9|7748.9|7737.6|7727.6|520
1659536400000|2022-08-03 14:20:00|7738.9|7728.9|7739.6|7729.6|7741.1|7731.1|7726.9|7716.9|510
1659536700000|2022-08-03 14:25:00|7739.9|7729.9|7742.9|7732.9|7743.9|7733.9|7731.6|7721.6|495
1659537000000|2022-08-03 14:30:00|7741.1|7731.1|7738.1|7728.1|7750.6|7740.6|7733|7723|558
1659537300000|2022-08-03 14:35:00|7738.4|7728.4|7723.1|7713.1|7740.4|7730.4|7718.4|7708.4|564
1659537600000|2022-08-03 14:40:00|7722.6|7712.6|7722.6|7712.6|7724.6|7714.6|7715.1|7705.1|584
1659537900000|2022-08-03 14:45:00|7722.4|7712.4|7706.1|7696.1|7723.6|7713.6|7700.9|7690.9|506
1659538200000|2022-08-03 14:50:00|7708.6|7698.6|7691.6|7681.6|7708.9|7698.9|7688.4|7678.4|550
1659538500000|2022-08-03 14:55:00|7691.4|7681.4|7702.9|7692.9|7707.6|7697.6|7687.6|7677.6|570
1659538800000|2022-08-03 15:00:00|7703.4|7693.4|7685.4|7675.4|7708.4|7698.4|7684.9|7674.9|505
1659539100000|2022-08-03 15:05:00|7685.1|7675.1|7684.1|7674.1|7692.1|7682.1|7679.6|7669.6|429
1659539400000|2022-08-03 15:10:00|7683.9|7673.9|7683.4|7673.4|7687.4|7677.4|7669.6|7659.6|500
1659539700000|2022-08-03 15:15:00|7682.9|7672.9|7684.1|7674.1|7690.9|7680.9|7679.6|7669.6|391
1659540000000|2022-08-03 15:20:00|7684.6|7674.6|7684.9|7674.9|7697.4|7687.4|7683.6|7673.6|476
1659540300000|2022-08-03 15:25:00|7684.6|7674.6|7686.1|7676.1|7691.9|7681.9|7681.1|7671.1|496
1659540600000|2022-08-03 15:30:00|7685.9|7675.9|7684.9|7674.9|7690.1|7680.1|7679.1|7669.1|420
1659540900000|2022-08-03 15:35:00|7685.1|7675.1|7691.1|7681.1|7693.4|7683.4|7685.1|7675.1|419
1659541200000|2022-08-03 15:40:00|7690.9|7680.9|7678.9|7668.9|7693.1|7683.1|7678.6|7668.6|401
1659541500000|2022-08-03 15:45:00|7678.6|7668.6|7685.6|7675.6|7689.1|7679.1|7677.6|7667.6|443
1659541800000|2022-08-03 15:50:00|7685.9|7675.9|7695.6|7685.6|7695.9|7685.9|7683.1|7673.1|345
1659542100000|2022-08-03 15:55:00|7696.4|7686.4|7685.9|7675.9|7697.9|7687.9|7684.4|7674.4|312
1659542400000|2022-08-03 16:00:00|7685.6|7675.6|7683.1|7673.1|7685.6|7675.6|7676.4|7666.4|380
1659542700000|2022-08-03 16:05:00|7683.4|7673.4|7689.4|7679.4|7692.4|7682.4|7683.1|7673.1|296
1659543000000|2022-08-03 16:10:00|7689.6|7679.6|7697.9|7687.9|7700.9|7690.9|7686.6|7676.6|287
1659543300000|2022-08-03 16:15:00|7697.6|7687.6|7689.6|7679.6|7699.4|7689.4|7688.6|7678.6|292
1659543600000|2022-08-03 16:20:00|7689.4|7679.4|7700.9|7690.9|7702.6|7692.6|7687.4|7677.4|357
1659543900000|2022-08-03 16:25:00|7701.1|7691.1|7703.9|7693.9|7707.9|7697.9|7699.4|7689.4|225
1659544200000|2022-08-03 16:30:00|7703.1|7693.1|7709.1|7699.1|7709.9|7699.9|7702.9|7692.9|218
1659544500000|2022-08-03 16:35:00|7708.9|7698.9|7710.1|7700.1|7712.6|7702.6|7705.1|7695.1|310
1659544800000|2022-08-03 16:40:00|7710.9|7700.9|7716.9|7706.9|7723.9|7713.9|7710.1|7700.1|305
1659545100000|2022-08-03 16:45:00|7717.1|7707.1|7711.9|7701.9|7718.9|7708.9|7709.9|7699.9|357
1659545400000|2022-08-03 16:50:00|7712.1|7702.1|7705.9|7695.9|7718.6|7708.6|7705.6|7695.6|221
1659545700000|2022-08-03 16:55:00|7705.6|7695.6|7704.8|7694.8|7709.1|7699.1|7703.8|7693.8|267
1659571200000|2022-08-04 00:00:00|7708.5|7688.5|7710.8|7700.8|7716.9|7701.4|7703.8|7688.4|61
1659571500000|2022-08-04 00:05:00|7710.5|7700.5|7708.4|7698.4|7722.6|7702.6|7705.1|7690.1|120
1659571800000|2022-08-04 00:10:00|7707.4|7697.4|7713.8|7703.8|7715.3|7705.3|7705.6|7692.1|159
1659572100000|2022-08-04 00:15:00|7714|7704|7717.8|7707.8|7719.5|7709.5|7712|7702|131
1659572400000|2022-08-04 00:20:00|7717.5|7707.5|7721.3|7711.3|7723.3|7713.3|7717.5|7707.5|97
1659572700000|2022-08-04 00:25:00|7721.5|7711.5|7724.3|7714.3|7725.8|7715.8|7718.3|7708.3|112
1659573000000|2022-08-04 00:30:00|7724|7714|7725|7715|7728.8|7718.8|7723|7713|131
1659573300000|2022-08-04 00:35:00|7724.8|7714.8|7724.8|7714.8|7727|7717|7723.8|7713.8|93
1659573600000|2022-08-04 00:40:00|7724|7714|7721.3|7711.3|7726.5|7716.5|7720|7710|129
1659573900000|2022-08-04 00:45:00|7721.5|7711.5|7721|7711|7722|7712|7718|7708|55
1659574200000|2022-08-04 00:50:00|7721.3|7711.3|7726|7716|7728.8|7718.8|7721.3|7711.3|124
1659574500000|2022-08-04 00:55:00|7725.8|7715.8|7728|7718|7730|7720|7724.5|7714.5|80
1659574800000|2022-08-04 01:00:00|7728.3|7718.3|7731.9|7721.9|7740.4|7730.4|7725.4|7715.4|501
1659575100000|2022-08-04 01:05:00|7731.6|7721.6|7718.3|7708.3|7735.3|7725.3|7717.5|7707.5|376
1659575400000|2022-08-04 01:10:00|7718|7708|7714.8|7704.8|7720.3|7710.3|7711.3|7700.1|302
1659575700000|2022-08-04 01:15:00|7714.5|7704.5|7724.8|7714.8|7727|7717|7713.3|7701.8|262
1659576000000|2022-08-04 01:20:00|7725|7715|7723|7713|7732|7722|7719.3|7709.3|164
1659576300000|2022-08-04 01:25:00|7722.8|7712.8|7735.5|7725.5|7737|7727|7720.3|7710.3|144
1659576600000|2022-08-04 01:30:00|7735.8|7725.8|7739|7729|7740|7730|7728.5|7718.5|208
1659576900000|2022-08-04 01:35:00|7739.5|7729.5|7743|7733|7748.6|7738.5|7736.3|7726.3|206
1659577200000|2022-08-04 01:40:00|7743.3|7733.3|7740.8|7730.8|7745.8|7735.8|7737|7727|245
1659577500000|2022-08-04 01:45:00|7740.5|7730.5|7732.8|7722.8|7743|7733|7731.8|7721.8|188
1659577800000|2022-08-04 01:50:00|7732.5|7722.5|7727.5|7717.5|7733|7723|7725|7715|237
1659578100000|2022-08-04 01:55:00|7727.8|7717.8|7735.3|7725.3|7735.8|7725.8|7726.5|7716.5|247
1659578400000|2022-08-04 02:00:00|7735|7725|7744|7734|7747.3|7737.3|7734.3|7724.3|190
1659578700000|2022-08-04 02:05:00|7744.5|7734.5|7738.3|7728.3|7748.3|7736|7738|7725.6|186
1659579000000|2022-08-04 02:10:00|7738.5|7728.5|7729.5|7719.5|7738.5|7728.5|7726.3|7716.3|206
1659579300000|2022-08-04 02:15:00|7729.3|7719.3|7723.8|7713.8|7729.3|7719.3|7719.8|7709.8|88
1659579600000|2022-08-04 02:20:00|7724|7714|7722|7712|7725|7715|7720|7710|80
1659579900000|2022-08-04 02:25:00|7721.8|7711.8|7726.3|7716.3|7726.3|7716.3|7718.8|7708.8|94
1659580200000|2022-08-04 02:30:00|7726.5|7716.5|7723.3|7713.3|7729|7719|7719.8|7709.8|342
1659580500000|2022-08-04 02:35:00|7723|7713|7709.5|7699.5|7726.3|7716.3|7706|7696|269
1659580800000|2022-08-04 02:40:00|7709|7699|7703|7693|7709|7699|7694.5|7684.5|247
1659581100000|2022-08-04 02:45:00|7702.8|7692.8|7697.8|7687.8|7709.5|7699.5|7697.3|7687.3|238
1659581400000|2022-08-04 02:50:00|7697.3|7687.3|7688.5|7678.5|7702.1|7687.8|7688|7678|325
1659581700000|2022-08-04 02:55:00|7688.3|7678.3|7701.8|7691.8|7701.8|7691.8|7687.5|7677.5|293
1659582000000|2022-08-04 03:00:00|7701.3|7691.3|7694.5|7684.5|7702|7692|7691.3|7681.3|274
1659582300000|2022-08-04 03:05:00|7693.8|7683.8|7692.5|7682.5|7695|7685|7683.8|7673.8|362
1659582600000|2022-08-04 03:10:00|7692.3|7682.3|7697|7687|7702.5|7692.5|7689.5|7679.5|255
1659582900000|2022-08-04 03:15:00|7697.5|7687.5|7701|7691|7701|7691|7693.3|7683.3|215
1659583200000|2022-08-04 03:20:00|7700.8|7690.8|7695.3|7685.3|7701|7691|7694|7684|186
1659583500000|2022-08-04 03:25:00|7695.5|7685.5|7700|7690|7702.5|7692.5|7692.3|7682.3|197
1659583800000|2022-08-04 03:30:00|7699.8|7689.8|7693.8|7683.8|7699.8|7689.8|7692.8|7682.8|76
1659584100000|2022-08-04 03:35:00|7693.5|7683.5|7692.5|7682.5|7694.5|7684.5|7691.3|7681.3|83
1659584400000|2022-08-04 03:40:00|7692.3|7682.3|7686.8|7676.8|7697.5|7683|7686.5|7673.4|90
1659584700000|2022-08-04 03:45:00|7686.5|7676.5|7685|7675|7686.8|7676.8|7680.5|7670.5|154
1659585000000|2022-08-04 03:50:00|7685.3|7675.3|7682.5|7672.5|7685.8|7675.8|7682|7672|148
1659585300000|2022-08-04 03:55:00|7682|7672|7685.8|7675.8|7686|7676|7682|7672|139
1659585600000|2022-08-04 04:00:00|7685.5|7675.5|7692.8|7682.8|7694|7684|7684.3|7674.3|154
1659585900000|2022-08-04 04:05:00|7692.5|7682.5|7691|7681|7693.3|7683.3|7688.8|7678.8|90
1659586200000|2022-08-04 04:10:00|7690.8|7680.8|7690|7680|7692.8|7682.8|7690|7680|45
1659586500000|2022-08-04 04:15:00|7690.3|7680.3|7691.5|7681.5|7692.3|7682.3|7689|7679|28
1659586800000|2022-08-04 04:20:00|7691.8|7681.8|7691.3|7681.3|7692.3|7682.3|7690.8|7680.8|38
1659587100000|2022-08-04 04:25:00|7691|7681|7692.5|7682.5|7693.3|7683.3|7690.8|7680.8|70
1659587400000|2022-08-04 04:30:00|7692.3|7682.3|7685|7675|7692.8|7682.8|7684.3|7674.3|75
1659587700000|2022-08-04 04:35:00|7684.8|7674.8|7686.3|7676.3|7687.3|7677.3|7683.8|7673.8|47
1659588000000|2022-08-04 04:40:00|7686|7676|7684.8|7674.8|7687|7677|7681.8|7671.8|83
1659588300000|2022-08-04 04:45:00|7684.5|7674.5|7689.8|7679.8|7690|7680|7684.5|7674.5|68
1659588600000|2022-08-04 04:50:00|7690|7680|7689.8|7679.8|7691.3|7681.3|7688.8|7678.8|62
1659588900000|2022-08-04 04:55:00|7690|7680|7689.8|7679.8|7690.5|7680.5|7687.8|7677.8|80
1659589200000|2022-08-04 05:00:00|7689.5|7679.5|7687.8|7677.8|7693.3|7683.3|7686.8|7676.8|119
1659589500000|2022-08-04 05:05:00|7687.5|7677.5|7680.5|7670.5|7688.5|7678.5|7680.3|7670.3|122
1659589800000|2022-08-04 05:10:00|7680.3|7670.3|7665.3|7655.3|7682|7672|7658|7645.6|206
1659590100000|2022-08-04 05:15:00|7665.5|7655.5|7664.8|7654.8|7665.8|7655.8|7650.5|7640.5|189
1659590400000|2022-08-04 05:20:00|7664.5|7654.5|7673.8|7663.8|7674|7664|7659.8|7647.9|229
1659590700000|2022-08-04 05:25:00|7674|7664|7673.5|7663.5|7679.9|7668.3|7670.8|7659.9|211
1659591000000|2022-08-04 05:30:00|7673.3|7663.3|7700.3|7690.3|7703|7693|7673.3|7663.3|507
1659591300000|2022-08-04 05:35:00|7700|7690|7690|7680|7704.1|7690.8|7687.3|7677.3|310
1659591600000|2022-08-04 05:40:00|7691|7681|7693|7683|7702|7692|7688.5|7678.5|250
1659591900000|2022-08-04 05:45:00|7692.3|7682.3|7687.8|7677.8|7695|7685|7687|7677|216
1659592200000|2022-08-04 05:50:00|7687.5|7677.5|7690.3|7680.3|7696.5|7686.5|7686.3|7676.3|260
1659592500000|2022-08-04 05:55:00|7690.5|7680.5|7685.8|7675.8|7697.5|7687.5|7685.3|7675.3|168
1659592800000|2022-08-04 06:00:00|7685.5|7675.5|7685.5|7675.5|7691.8|7681.8|7680.8|7670.8|278
1659593100000|2022-08-04 06:05:00|7684.5|7674.5|7686|7676|7687.5|7677.5|7677.5|7663|292
1659593400000|2022-08-04 06:10:00|7685.5|7675.5|7685|7675|7689.8|7679.8|7678|7668|298
1659593700000|2022-08-04 06:15:00|7686|7676|7676.8|7666.8|7687.3|7677.3|7675.5|7665.5|223
1659594000000|2022-08-04 06:20:00|7677|7667|7684.8|7674.8|7687|7677|7676.5|7666.5|230
1659594300000|2022-08-04 06:25:00|7684.3|7674.3|7680.5|7670.5|7687.3|7677.3|7676.5|7666.5|322
1659594600000|2022-08-04 06:30:00|7680.8|7670.8|7680.5|7670.5|7687.8|7677.8|7678.3|7668.3|298
1659594900000|2022-08-04 06:35:00|7680.3|7670.3|7650|7640|7681.3|7671.3|7649.3|7639.3|362
1659595200000|2022-08-04 06:40:00|7650.5|7640.5|7658.5|7648.5|7664.5|7654.5|7642.3|7632.3|405
1659595500000|2022-08-04 06:45:00|7658.3|7648.3|7654.3|7644.3|7667|7657|7653.5|7643.5|363
1659595800000|2022-08-04 06:50:00|7655.3|7645.3|7642.3|7632.3|7655.3|7645.3|7638|7628|363
1659596100000|2022-08-04 06:55:00|7642.5|7632.5|7622.4|7612.4|7644.1|7634.1|7621.9|7611.9|382
1659596400000|2022-08-04 07:00:00|7622.1|7612.1|7622.1|7612.1|7624.5|7614.5|7607.6|7597.6|312
1659596700000|2022-08-04 07:05:00|7620.1|7610.1|7640.4|7630.4|7641.1|7631.1|7617.6|7607.6|251
1659597000000|2022-08-04 07:10:00|7640.6|7630.6|7629.4|7619.4|7643.9|7633.9|7628.4|7618.4|252
1659597300000|2022-08-04 07:15:00|7629.9|7619.9|7636.1|7626.1|7638.6|7628.6|7621.4|7611.4|266
1659597600000|2022-08-04 07:20:00|7636.4|7626.4|7637.9|7627.9|7644.1|7634.1|7634.4|7624.4|205
1659597900000|2022-08-04 07:25:00|7637.6|7627.6|7646.4|7636.4|7646.9|7636.9|7637.4|7627.4|169
1659598200000|2022-08-04 07:30:00|7646.6|7636.6|7655.4|7645.4|7661.9|7651.9|7646.4|7636.4|238
1659598500000|2022-08-04 07:35:00|7655.1|7645.1|7644.6|7634.6|7656.6|7646.6|7638.9|7628.9|211
1659598800000|2022-08-04 07:40:00|7643.6|7633.6|7650.9|7640.9|7651.4|7641.4|7640.9|7630.9|181
1659599100000|2022-08-04 07:45:00|7650.6|7640.6|7646.4|7636.4|7652.6|7642.6|7645.6|7635.6|225
1659599400000|2022-08-04 07:50:00|7646.6|7636.6|7649.6|7639.6|7651.9|7641.9|7643.6|7633.6|198
1659599700000|2022-08-04 07:55:00|7649.4|7639.4|7660.4|7650.4|7664.6|7654.6|7649.4|7639.4|240
1659600000000|2022-08-04 08:00:00|7660.1|7650.1|7660.9|7650.9|7664.6|7654.6|7659.1|7649.1|248
1659600300000|2022-08-04 08:05:00|7660.6|7650.6|7658.9|7648.9|7663.9|7653.9|7655.9|7645.9|252
1659600600000|2022-08-04 08:10:00|7658.6|7648.6|7654.9|7644.9|7662.6|7652.6|7653.4|7643.4|248
1659600900000|2022-08-04 08:15:00|7655.1|7645.1|7660.9|7650.9|7664.6|7654.6|7654.9|7644.9|165
1659601200000|2022-08-04 08:20:00|7660.6|7650.6|7643.6|7633.6|7663.9|7653.9|7639.6|7629.6|196
1659601500000|2022-08-04 08:25:00|7643.4|7633.4|7641.6|7631.6|7649.9|7639.9|7638.6|7628.6|203
1659601800000|2022-08-04 08:30:00|7641.4|7631.4|7633.1|7623.1|7641.4|7631.4|7630.9|7620.9|224
1659602100000|2022-08-04 08:35:00|7633.6|7623.6|7654.4|7644.4|7654.6|7644.6|7633.1|7623.1|176
1659602400000|2022-08-04 08:40:00|7654.6|7644.6|7658.9|7648.9|7660.1|7650.1|7649.1|7639.1|183
1659602700000|2022-08-04 08:45:00|7658.6|7648.6|7653.6|7643.6|7664.4|7654.4|7652.9|7642.9|107
1659603000000|2022-08-04 08:50:00|7652.6|7642.6|7652.1|7642.1|7656.6|7646.6|7647.4|7637.4|152
1659603300000|2022-08-04 08:55:00|7652.4|7642.4|7643.6|7633.6|7658.9|7648.9|7643.6|7633.6|212
1659603600000|2022-08-04 09:00:00|7643.9|7633.9|7646.4|7636.4|7652.9|7642.9|7643.6|7633.6|197
1659603900000|2022-08-04 09:05:00|7646.6|7636.6|7642.4|7632.4|7648.6|7638.6|7641.9|7631.9|190
1659604200000|2022-08-04 09:10:00|7642.6|7632.6|7646.9|7636.9|7653.6|7643.6|7642.6|7632.6|133
1659604500000|2022-08-04 09:15:00|7646.6|7636.6|7644.1|7634.1|7646.6|7636.6|7637.1|7627.1|182
1659604800000|2022-08-04 09:20:00|7644.4|7634.4|7661.9|7651.9|7664.1|7654.1|7644.4|7634.4|205
1659605100000|2022-08-04 09:25:00|7662.1|7652.1|7662.4|7652.4|7664.9|7654.9|7659.1|7649.1|170
1659605400000|2022-08-04 09:30:00|7662.1|7652.1|7662.1|7652.1|7664.4|7654.4|7660.9|7650.9|170
1659605700000|2022-08-04 09:35:00|7662.9|7652.9|7657.6|7647.6|7664.6|7654.6|7657.6|7647.6|196
1659606000000|2022-08-04 09:40:00|7657.9|7647.9|7654.6|7644.6|7660.9|7650.9|7653.9|7643.9|126
1659606300000|2022-08-04 09:45:00|7655.1|7645.1|7659.6|7649.6|7660.6|7650.6|7652.9|7642.9|129
1659606600000|2022-08-04 09:50:00|7659.4|7649.4|7677.1|7667.1|7677.6|7667.6|7659.4|7649.4|178
1659606900000|2022-08-04 09:55:00|7676.9|7666.9|7675.9|7665.9|7680.1|7670.1|7669.1|7659.1|252
1659607200000|2022-08-04 10:00:00|7675.6|7665.6|7683.9|7673.9|7684.1|7674.1|7675.6|7665.6|236
1659607500000|2022-08-04 10:05:00|7684.1|7674.1|7681.1|7671.1|7686.1|7676.1|7680.9|7670.9|194
1659607800000|2022-08-04 10:10:00|7681.4|7671.4|7678.4|7668.4|7681.9|7671.9|7675.9|7665.9|236
1659608100000|2022-08-04 10:15:00|7678.1|7668.1|7675.4|7665.4|7684.4|7674.4|7674.4|7664.4|195
1659608400000|2022-08-04 10:20:00|7675.1|7665.1|7671.9|7661.9|7677.4|7667.4|7671.9|7661.9|174
1659608700000|2022-08-04 10:25:00|7671.6|7661.6|7682.1|7672.1|7682.9|7672.9|7671.6|7661.6|174
1659609000000|2022-08-04 10:30:00|7682.4|7672.4|7684.4|7674.4|7686.6|7676.6|7680.1|7670.1|197
1659609300000|2022-08-04 10:35:00|7684.1|7674.1|7688.1|7678.1|7690.9|7680.9|7681.9|7671.9|182
1659609600000|2022-08-04 10:40:00|7687.9|7677.9|7685.6|7675.6|7689.1|7679.1|7683.1|7673.1|180
1659609900000|2022-08-04 10:45:00|7686.4|7676.4|7683.9|7673.9|7686.4|7676.4|7680.4|7670.4|170
1659610200000|2022-08-04 10:50:00|7683.6|7673.6|7676.1|7666.1|7684.1|7674.1|7674.9|7664.9|156
1659610500000|2022-08-04 10:55:00|7675.9|7665.9|7683.4|7673.4|7684.4|7674.4|7675.9|7665.9|181
1659610800000|2022-08-04 11:00:00|7683.6|7673.6|7681.1|7671.1|7684.6|7674.6|7677.4|7667.4|356
1659611100000|2022-08-04 11:05:00|7681.4|7671.4|7675.1|7665.1|7684.4|7674.4|7670.9|7660.9|321
1659611400000|2022-08-04 11:10:00|7675.4|7665.4|7667.4|7657.4|7675.4|7665.4|7665.9|7655.9|221
1659611700000|2022-08-04 11:15:00|7667.6|7657.6|7683.6|7673.6|7683.9|7673.9|7667.6|7657.6|187
1659612000000|2022-08-04 11:20:00|7683.9|7673.9|7678.9|7668.9|7684.6|7674.6|7678.9|7668.9|160
1659612300000|2022-08-04 11:25:00|7678.6|7668.6|7662.9|7652.9|7678.6|7668.6|7660.9|7650.9|252
1659612600000|2022-08-04 11:30:00|7663.1|7653.1|7661.9|7651.9|7675.1|7665.1|7658.1|7648.1|248
1659612900000|2022-08-04 11:35:00|7662.1|7652.1|7653.9|7643.9|7662.1|7652.1|7651.1|7641.1|270
1659613200000|2022-08-04 11:40:00|7654.1|7644.1|7656.4|7646.4|7658.4|7648.4|7651.1|7641.1|237
1659613500000|2022-08-04 11:45:00|7656.6|7646.6|7661.4|7651.4|7661.9|7651.9|7653.1|7643.1|243
1659613800000|2022-08-04 11:50:00|7661.1|7651.1|7657.4|7647.4|7666.1|7656.1|7656.9|7646.9|300
1659614100000|2022-08-04 11:55:00|7657.6|7647.6|7662.1|7652.1|7669.9|7659.9|7654.9|7644.9|351
1659614400000|2022-08-04 12:00:00|7662.4|7652.4|7674.1|7664.1|7675.1|7665.1|7661.6|7651.6|271
1659614700000|2022-08-04 12:05:00|7673.1|7663.1|7673.1|7663.1|7677.1|7667.1|7671.1|7661.1|250
1659615000000|2022-08-04 12:10:00|7673.4|7663.4|7689.4|7679.4|7690.1|7680.1|7673.4|7663.4|344
1659615300000|2022-08-04 12:15:00|7689.1|7679.1|7678.4|7668.4|7689.6|7679.6|7671.6|7661.6|352
1659615600000|2022-08-04 12:20:00|7679.1|7669.1|7675.1|7665.1|7680.6|7670.6|7670.4|7660.4|310
1659615900000|2022-08-04 12:25:00|7674.9|7664.9|7679.1|7669.1|7680.6|7670.6|7673.4|7663.4|256
1659616200000|2022-08-04 12:30:00|7679.4|7669.4|7680.9|7670.9|7685.1|7675.1|7668.9|7657.4|304
1659616500000|2022-08-04 12:35:00|7681.4|7671.4|7688.9|7678.9|7689.6|7679.6|7680.4|7670.4|354
1659616800000|2022-08-04 12:40:00|7688.6|7678.6|7684.6|7674.6|7688.6|7678.6|7681.9|7671.9|280
1659617100000|2022-08-04 12:45:00|7684.9|7674.9|7690.4|7680.4|7691.4|7681.4|7677.9|7667.9|268
1659617400000|2022-08-04 12:50:00|7690.6|7680.6|7688.9|7678.9|7698.1|7688.1|7688.1|7678.1|279
1659617700000|2022-08-04 12:55:00|7689.1|7679.1|7675.4|7665.4|7690.1|7680.1|7674.4|7664.4|299
1659618000000|2022-08-04 13:00:00|7674.4|7664.4|7669.5|7659.5|7686.1|7676.1|7669|7659|713
1659618300000|2022-08-04 13:05:00|7669.1|7659.1|7660.6|7650.6|7679.4|7669.4|7650.6|7640.6|509
1659618600000|2022-08-04 13:10:00|7660.4|7650.4|7640.1|7630.1|7665.1|7655.1|7639.9|7629.9|466
1659618900000|2022-08-04 13:15:00|7639.4|7629.4|7631.4|7621.4|7646.6|7636.6|7625.9|7615.9|449
1659619200000|2022-08-04 13:20:00|7632.1|7622.1|7622.1|7612.1|7643.4|7633.4|7621.4|7611.4|462
1659619500000|2022-08-04 13:25:00|7622.4|7612.4|7619.1|7609.1|7623.8|7613.8|7614.4|7604.4|509
1659619800000|2022-08-04 13:30:00|7619.6|7609.6|7620.4|7610.4|7632.9|7622.9|7618.4|7608.4|704
1659620100000|2022-08-04 13:35:00|7620.1|7610.1|7631.1|7621.1|7632.6|7622.6|7620.1|7610.1|612
1659620400000|2022-08-04 13:40:00|7632.6|7622.6|7637.6|7627.6|7642.1|7632.1|7630.9|7620.9|650
1659620700000|2022-08-04 13:45:00|7637.4|7627.4|7665.4|7655.4|7665.4|7655.4|7634.1|7624.1|628
1659621000000|2022-08-04 13:50:00|7665.1|7655.1|7663.4|7653.4|7677.1|7667.1|7660.4|7650.4|611
1659621300000|2022-08-04 13:55:00|7663.6|7653.6|7678.4|7668.4|7678.4|7668.4|7653.6|7643.6|598
1659621600000|2022-08-04 14:00:00|7678.1|7668.1|7720.8|7710.8|7722.4|7712.4|7678.1|7668.1|662
1659621900000|2022-08-04 14:05:00|7719.1|7709.1|7722.9|7712.9|7738.4|7728.4|7718.1|7708.1|741
1659622200000|2022-08-04 14:10:00|7724.4|7714.4|7724.6|7714.6|7749.8|7737.9|7724.1|7714.1|721
1659622500000|2022-08-04 14:15:00|7723.9|7713.9|7729.1|7719.1|7736.9|7726.9|7719.9|7709.9|644
1659622800000|2022-08-04 14:20:00|7729.9|7719.9|7747.9|7737.9|7749.1|7739.1|7719.9|7709.9|568
1659623100000|2022-08-04 14:25:00|7748.4|7738.4|7781.3|7771.3|7789.4|7779.4|7742.4|7732.4|725
1659623400000|2022-08-04 14:30:00|7778.9|7768.9|7780|7770|7817.6|7807.6|7772|7762|738
1659623700000|2022-08-04 14:35:00|7777.9|7767.9|7781.6|7771.6|7796.9|7786.9|7771.8|7761.8|622
1659624000000|2022-08-04 14:40:00|7780.6|7770.6|7758.4|7748.4|7781.9|7771.9|7758.1|7748.1|642
1659624300000|2022-08-04 14:45:00|7758.6|7748.6|7769.1|7759.1|7784.1|7774.1|7757.9|7747.9|542
1659624600000|2022-08-04 14:50:00|7767.9|7757.9|7783.9|7773.9|7783.9|7773.9|7763.4|7753.4|616
1659624900000|2022-08-04 14:55:00|7784.1|7774.1|7779.9|7769.9|7790.6|7780.6|7773.6|7763.6|532
1659625200000|2022-08-04 15:00:00|7779.4|7769.4|7784.1|7774.1|7790.6|7780.6|7776.9|7766.9|468
1659625500000|2022-08-04 15:05:00|7783.9|7773.9|7778.9|7768.9|7794.4|7784.4|7778.6|7768.6|383
1659625800000|2022-08-04 15:10:00|7777.9|7767.9|7774.1|7764.1|7786.6|7776.6|7773.6|7763.6|488
1659626100000|2022-08-04 15:15:00|7773.9|7763.9|7771.1|7761.1|7775.6|7765.6|7761.9|7751.9|483
1659626400000|2022-08-04 15:20:00|7771.4|7761.4|7758.6|7748.6|7782.6|7772.6|7757.6|7747.6|474
1659626700000|2022-08-04 15:25:00|7758.9|7748.9|7746.4|7736.4|7764.9|7754.9|7740.9|7730.9|450
1659627000000|2022-08-04 15:30:00|7746.6|7736.6|7747.4|7737.4|7752.1|7742.1|7735.6|7725.6|475
1659627300000|2022-08-04 15:35:00|7747.6|7737.6|7744.1|7734.1|7751.3|7740.4|7742.6|7731.3|388
1659627600000|2022-08-04 15:40:00|7744.4|7734.4|7730.6|7720.6|7753.4|7743.4|7729.1|7719.1|410
1659627900000|2022-08-04 15:45:00|7730.9|7720.9|7728.6|7718.6|7738.1|7728.1|7725.4|7715.4|416
1659628200000|2022-08-04 15:50:00|7728.4|7718.4|7739.6|7729.6|7742.4|7732.4|7728.1|7718.1|328
1659628500000|2022-08-04 15:55:00|7739.9|7729.9|7738.6|7728.6|7745.4|7735.4|7736.1|7726.1|323
1659628800000|2022-08-04 16:00:00|7738.9|7728.9|7727.1|7717.1|7738.9|7728.9|7722.4|7712.4|396
1659629100000|2022-08-04 16:05:00|7727.4|7717.4|7734.1|7724.1|7738.1|7728.1|7726.1|7716.1|301
1659629400000|2022-08-04 16:10:00|7734.4|7724.4|7735.4|7725.4|7738.6|7728.6|7733.1|7723.1|221
1659629700000|2022-08-04 16:15:00|7735.1|7725.1|7742.6|7732.6|7744.4|7734.4|7731.4|7721.4|293
1659630000000|2022-08-04 16:20:00|7742.4|7732.4|7743.6|7733.6|7750.1|7740.1|7738.9|7728.9|290
1659630300000|2022-08-04 16:25:00|7743.4|7733.4|7741.4|7731.4|7745.6|7735.6|7736.1|7726.1|278
1659630600000|2022-08-04 16:30:00|7741.6|7731.6|7752.4|7742.4|7758.4|7748.4|7739.9|7729.9|305
1659630900000|2022-08-04 16:35:00|7751.9|7741.9|7746.9|7736.9|7755.4|7745.4|7746.1|7736.1|289
1659631200000|2022-08-04 16:40:00|7746.6|7736.6|7751.4|7741.4|7752.9|7742.9|7745.1|7735.1|310
1659631500000|2022-08-04 16:45:00|7751.6|7741.6|7739.6|7729.6|7752.6|7742.6|7736.1|7726.1|279
1659631800000|2022-08-04 16:50:00|7738.9|7728.9|7743.4|7733.4|7747.6|7737.6|7738.4|7728.4|224
1659632100000|2022-08-04 16:55:00|7743.1|7733.1|7737.6|7727.6|7745.6|7735.6|7736.9|7726.9|288
1659657600000|2022-08-05 00:00:00|7751.8|7731.8|7737.9|7727.9|7753.1|7733.1|7737.6|7724.4|80
1659657900000|2022-08-05 00:05:00|7739.3|7729.3|7751.6|7741.6|7752.4|7742.4|7739.3|7729.3|116
1659658200000|2022-08-05 00:10:00|7751.9|7741.9|7760.6|7750.6|7763.4|7753.4|7751.1|7741.1|138
1659658500000|2022-08-05 00:15:00|7760.9|7750.9|7763|7753|7766.4|7755.5|7760.4|7746.4|117
1659658800000|2022-08-05 00:20:00|7762.8|7752.8|7758.8|7748.8|7765.3|7755.3|7758|7743.8|109
1659659100000|2022-08-05 00:25:00|7759|7749|7757.3|7747.3|7761.3|7751.3|7757.3|7747.3|71
1659659400000|2022-08-05 00:30:00|7758.5|7748.5|7760.8|7750.8|7769|7757.3|7757.5|7747.5|114
1659659700000|2022-08-05 00:35:00|7761|7751|7763|7753|7766.5|7756.5|7760.8|7750.8|138
1659660000000|2022-08-05 00:40:00|7762.8|7752.8|7767.5|7757.5|7768.8|7758.8|7761.8|7751.8|96
1659660300000|2022-08-05 00:45:00|7767.8|7757.8|7766.8|7756.8|7776.9|7766.9|7766.5|7756.5|102
1659660600000|2022-08-05 00:50:00|7767|7757|7763.3|7753.3|7769.5|7759.5|7761|7751|129
1659660900000|2022-08-05 00:55:00|7762.8|7752.8|7762.3|7752.3|7764.8|7754.8|7760.8|7750.8|164
1659661200000|2022-08-05 01:00:00|7762|7752|7770|7760|7775.9|7765.9|7760.3|7750.3|409
1659661500000|2022-08-05 01:05:00|7770.3|7760.3|7759.3|7749.3|7772.3|7762.3|7756.8|7746.8|290
1659661800000|2022-08-05 01:10:00|7759.8|7749.8|7754.8|7744.8|7761.1|7749.8|7748.3|7738.3|299
1659662100000|2022-08-05 01:15:00|7755|7745|7782.5|7772.5|7783.8|7772.5|7753.5|7743.5|337
1659662400000|2022-08-05 01:20:00|7782|7772|7787.5|7777.5|7790.8|7778.8|7778.3|7768.3|242
1659662700000|2022-08-05 01:25:00|7788|7778|7799|7789|7803.3|7793.3|7788|7778|374
1659663000000|2022-08-05 01:30:00|7798.8|7788.8|7794.3|7784.3|7806.8|7796.8|7790|7776.9|355
1659663300000|2022-08-05 01:35:00|7794.5|7784.5|7787.5|7777.5|7801.3|7791.3|7787.3|7777.3|351
1659663600000|2022-08-05 01:40:00|7787.3|7777.3|7790|7780|7799.3|7789.3|7786.8|7776.8|252
1659663900000|2022-08-05 01:45:00|7790.3|7780.3|7788.5|7778.5|7790.3|7780.3|7781.3|7771.3|260
1659664200000|2022-08-05 01:50:00|7788.3|7778.3|7783.5|7773.5|7797.1|7785.3|7783.5|7773.5|258
1659664500000|2022-08-05 01:55:00|7783.3|7773.3|7777|7767|7784|7774|7770|7758.9|277
1659664800000|2022-08-05 02:00:00|7776.5|7766.5|7777|7767|7780.3|7770.3|7770.5|7760.5|244
1659665100000|2022-08-05 02:05:00|7776.8|7766.8|7777|7767|7785.3|7775.3|7775.5|7765.1|231
1659665400000|2022-08-05 02:10:00|7776.8|7766.8|7787.5|7777.5|7788.3|7778.3|7775|7765|254
1659665700000|2022-08-05 02:15:00|7787.8|7777.8|7780.8|7770.8|7787.8|7777.8|7780|7770|105
1659666000000|2022-08-05 02:20:00|7780.5|7770.5|7780.5|7770.5|7784.8|7774.8|7780.3|7770.3|124
1659666300000|2022-08-05 02:25:00|7780.3|7770.3|7780.3|7770.3|7781.3|7771.3|7777.3|7767.3|83
1659666600000|2022-08-05 02:30:00|7780.5|7770.5|7800.5|7790.5|7803.5|7793.5|7780.5|7770.5|289
1659666900000|2022-08-05 02:35:00|7799.5|7789.5|7827.3|7817.3|7828.8|7818.8|7796.8|7786.8|420
1659667200000|2022-08-05 02:40:00|7828|7818|7824.3|7814.3|7830.5|7820.5|7823.5|7808.3|359
1659667500000|2022-08-05 02:45:00|7824.8|7814.8|7819|7809|7825.8|7815.8|7813.3|7803.3|319
1659667800000|2022-08-05 02:50:00|7819.3|7809.3|7822|7812|7825|7815|7817.5|7807.5|242
1659668100000|2022-08-05 02:55:00|7823.3|7813.3|7813.3|7803.3|7823.3|7813.3|7812.8|7802.8|265
1659668400000|2022-08-05 03:00:00|7813.5|7803.5|7818|7808|7823.5|7813.5|7812|7802|263
1659668700000|2022-08-05 03:05:00|7817.8|7807.8|7808.3|7798.3|7817.8|7807.8|7805.8|7795.8|276
1659669000000|2022-08-05 03:10:00|7808.5|7798.5|7810.8|7800.8|7813.3|7803.3|7801|7791|257
1659669300000|2022-08-05 03:15:00|7811.3|7801.3|7820.3|7810.3|7822.3|7812.3|7810.8|7800.8|265
1659669600000|2022-08-05 03:20:00|7820.5|7810.5|7821.8|7811.8|7824.3|7814.3|7813.8|7803.8|251
1659669900000|2022-08-05 03:25:00|7822|7812|7825.3|7815.3|7830.5|7820.5|7820.5|7810.5|230
1659670200000|2022-08-05 03:30:00|7825.5|7815.5|7825.3|7815.3|7825.5|7815.5|7821.3|7811.3|98
1659670500000|2022-08-05 03:35:00|7825.5|7815.5|7828.3|7818.3|7828.8|7818.8|7822.5|7812.5|105
1659670800000|2022-08-05 03:40:00|7828.5|7818.5|7825.5|7815.5|7829.5|7819.5|7823.8|7813.8|123
1659671100000|2022-08-05 03:45:00|7825|7815|7817.8|7807.8|7825.3|7815.3|7817.8|7807.8|86
1659671400000|2022-08-05 03:50:00|7818|7808|7817.5|7807.5|7820.8|7810.8|7816.5|7806.5|68
1659671700000|2022-08-05 03:55:00|7817.3|7807.3|7817|7807|7819|7809|7815|7805|68
1659672000000|2022-08-05 04:00:00|7817.3|7807.3|7816|7806|7819|7809|7814.5|7804.5|82
1659672300000|2022-08-05 04:05:00|7815.5|7805.5|7816.8|7806.8|7817|7807|7812.8|7802.8|96
1659672600000|2022-08-05 04:10:00|7817.3|7807.3|7814.3|7804.3|7817.3|7807.3|7814.3|7804.3|66
1659672900000|2022-08-05 04:15:00|7814|7804|7814.3|7804.3|7814.5|7804.5|7812.5|7802.5|32
1659673200000|2022-08-05 04:20:00|7814|7804|7808.8|7798.8|7814|7804|7808.5|7798.5|38
1659673500000|2022-08-05 04:25:00|7809.3|7799.3|7807|7797|7809.3|7799.3|7807|7797|68
1659673800000|2022-08-05 04:30:00|7806.8|7796.8|7810|7800|7810.8|7800.8|7805.8|7795.8|101
1659674100000|2022-08-05 04:35:00|7810.3|7800.3|7810.5|7800.5|7810.8|7800.8|7806.5|7796.5|94
1659674400000|2022-08-05 04:40:00|7810.8|7800.8|7812.3|7802.3|7813|7803|7807.5|7797.5|74
1659674700000|2022-08-05 04:45:00|7812.5|7802.5|7812.5|7802.5|7813|7803|7810.3|7800.3|84
1659675000000|2022-08-05 04:50:00|7812.3|7802.3|7811.8|7801.8|7813.3|7803.3|7808.8|7798.8|82
1659675300000|2022-08-05 04:55:00|7811.5|7801.5|7815.3|7805.3|7816.8|7806.8|7810.3|7800.3|112
1659675600000|2022-08-05 05:00:00|7815.5|7805.5|7810.8|7800.8|7817.3|7807.3|7807.5|7797.5|178
1659675900000|2022-08-05 05:05:00|7810.5|7800.5|7804.5|7794.5|7811|7801|7803|7793|111
1659676200000|2022-08-05 05:10:00|7804.3|7794.3|7804.3|7794.3|7807|7797|7802.5|7792.5|126
1659676500000|2022-08-05 05:15:00|7804.8|7794.8|7802.5|7792.5|7805.5|7795.5|7802.3|7792.3|86
1659676800000|2022-08-05 05:20:00|7802.3|7792.3|7805.5|7795.5|7807|7797|7800.3|7790.3|170
1659677100000|2022-08-05 05:25:00|7805.8|7795.8|7807.3|7797.3|7808.5|7798.5|7803.3|7793.3|140
1659677400000|2022-08-05 05:30:00|7807.5|7797.5|7803|7793|7811.8|7801.8|7797.5|7787.5|330
1659677700000|2022-08-05 05:35:00|7803.3|7793.3|7837.8|7827.8|7841.3|7828.5|7803|7793|235
1659678000000|2022-08-05 05:40:00|7838|7828|7854.3|7844.3|7854.3|7844.3|7832.5|7822.5|331
1659678300000|2022-08-05 05:45:00|7857.5|7847.5|7853.5|7843.5|7863.8|7853.8|7850.5|7840.5|400
1659678600000|2022-08-05 05:50:00|7855.3|7845.3|7854|7844|7858.3|7848.3|7846.8|7836.8|274
1659678900000|2022-08-05 05:55:00|7854.3|7844.3|7851|7841|7859.8|7847.3|7846.3|7836.3|327
1659679200000|2022-08-05 06:00:00|7850.5|7840.5|7852|7842|7853.3|7843.3|7843.8|7833.8|283
1659679500000|2022-08-05 06:05:00|7851.8|7841.8|7844|7834|7851.8|7841.8|7841.3|7831.3|189
1659679800000|2022-08-05 06:10:00|7844.3|7834.3|7853|7843|7853.8|7843.8|7840|7830|256
1659680100000|2022-08-05 06:15:00|7852.8|7842.8|7862.5|7852.5|7871.3|7861.3|7849.3|7839.3|366
1659680400000|2022-08-05 06:20:00|7862.8|7852.8|7855|7845|7863.3|7853.3|7844.8|7834.8|314
1659680700000|2022-08-05 06:25:00|7854.8|7844.8|7856.5|7846.5|7859.3|7849.3|7844|7834|285
1659681000000|2022-08-05 06:30:00|7856.3|7846.3|7850|7840|7858.6|7848|7848.3|7833.9|302
1659681300000|2022-08-05 06:35:00|7849.8|7839.8|7857.5|7847.5|7858|7848|7844.8|7834.8|312
1659681600000|2022-08-05 06:40:00|7858|7848|7861.5|7851.5|7870.1|7858.3|7856.8|7846.8|371
1659681900000|2022-08-05 06:45:00|7861.3|7851.3|7843.5|7833.5|7868.5|7858.5|7843.5|7833.5|390
1659682200000|2022-08-05 06:50:00|7843|7833|7846.5|7836.5|7848.8|7838.8|7839.3|7829.3|337
1659682500000|2022-08-05 06:55:00|7846.3|7836.3|7840.4|7830.4|7846.5|7836.5|7837.1|7827.1|365
1659682800000|2022-08-05 07:00:00|7839.1|7829.1|7837.9|7827.9|7842.4|7832.4|7828.9|7818.9|270
1659683100000|2022-08-05 07:05:00|7838.1|7828.1|7846.1|7836.1|7848.6|7838.6|7834.9|7824.9|251
1659683400000|2022-08-05 07:10:00|7846.8|7836.8|7843.9|7833.9|7851.1|7841.1|7836.6|7826.6|219
1659683700000|2022-08-05 07:15:00|7844.4|7834.4|7849.4|7839.4|7856.6|7846.6|7843.9|7833.9|201
1659684000000|2022-08-05 07:20:00|7849.6|7839.6|7857.6|7847.6|7857.9|7847.9|7847.9|7837.9|256
1659684300000|2022-08-05 07:25:00|7857.4|7847.4|7839.6|7829.6|7857.6|7847.6|7839.6|7829.6|227
1659684600000|2022-08-05 07:30:00|7839.4|7829.4|7824.6|7814.6|7839.4|7829.4|7821.1|7811.1|195
1659684900000|2022-08-05 07:35:00|7824.4|7814.4|7831.1|7821.1|7831.6|7821.6|7821.4|7811.4|215
1659685200000|2022-08-05 07:40:00|7830.9|7820.9|7826.1|7816.1|7838.6|7828.6|7825.6|7815.6|232
1659685500000|2022-08-05 07:45:00|7825.9|7815.9|7821.1|7811.1|7831.4|7821.4|7820.6|7810.6|216
1659685800000|2022-08-05 07:50:00|7820.9|7810.9|7814.1|7804.1|7822.9|7812.9|7813.1|7803.1|167
1659686100000|2022-08-05 07:55:00|7814.4|7804.4|7811.4|7801.4|7819.6|7809.6|7808.9|7798.9|256
1659686400000|2022-08-05 08:00:00|7811.1|7801.1|7809.4|7799.4|7814.1|7804.1|7805.6|7795.6|257
1659686700000|2022-08-05 08:05:00|7809.1|7799.1|7802.4|7792.4|7811.6|7801.6|7801.9|7791.9|195
1659687000000|2022-08-05 08:10:00|7802.1|7792.1|7800.9|7790.9|7804.1|7794.1|7794.6|7784.6|240
1659687300000|2022-08-05 08:15:00|7800.6|7790.6|7797.6|7787.6|7805.1|7795.1|7790.4|7780.4|283
1659687600000|2022-08-05 08:20:00|7797.4|7787.4|7790.4|7780.4|7798.4|7788.4|7785.4|7775.4|253
1659687900000|2022-08-05 08:25:00|7790.6|7780.6|7793.6|7783.6|7798.1|7788.1|7789.4|7779.4|224
1659688200000|2022-08-05 08:30:00|7793.9|7783.9|7795.4|7785.4|7795.6|7785.6|7785.9|7775.9|249
1659688500000|2022-08-05 08:35:00|7795.6|7785.6|7790.6|7780.6|7796.9|7786.9|7787.9|7777.9|211
1659688800000|2022-08-05 08:40:00|7790.4|7780.4|7794.4|7784.4|7796.4|7786.4|7785.6|7775.6|208
1659689100000|2022-08-05 08:45:00|7794.1|7784.1|7795.1|7785.1|7797.6|7787.6|7790.9|7780.9|205
1659689400000|2022-08-05 08:50:00|7794.9|7784.9|7800.9|7790.9|7802.6|7792.6|7793.9|7783.9|203
1659689700000|2022-08-05 08:55:00|7801.1|7791.1|7797.4|7787.4|7801.4|7791.4|7792.9|7782.9|218
1659690000000|2022-08-05 09:00:00|7797.6|7787.6|7793.1|7783.1|7800.9|7790.9|7790.1|7780.1|239
1659690300000|2022-08-05 09:05:00|7792.9|7782.9|7787.4|7777.4|7792.9|7782.9|7783.9|7773.9|192
1659690600000|2022-08-05 09:10:00|7787.1|7777.1|7787.9|7777.9|7792.1|7782.1|7784.9|7774.9|202
1659690900000|2022-08-05 09:15:00|7787.4|7777.4|7789.1|7779.1|7789.6|7779.6|7785.1|7775.1|195
1659691200000|2022-08-05 09:20:00|7789.4|7779.4|7792.4|7782.4|7797.1|7787.1|7785.6|7775.6|166
1659691500000|2022-08-05 09:25:00|7792.1|7782.1|7794.9|7784.9|7796.1|7786.1|7791.6|7781.6|113
1659691800000|2022-08-05 09:30:00|7794.6|7784.6|7789.1|7779.1|7794.6|7784.6|7788.1|7778.1|193
1659692100000|2022-08-05 09:35:00|7789.4|7779.4|7789.4|7779.4|7791.4|7781.4|7786.6|7776.6|175
1659692400000|2022-08-05 09:40:00|7789.6|7779.6|7789.9|7779.9|7794.6|7784.6|7788.4|7778.4|198
1659692700000|2022-08-05 09:45:00|7789.6|7779.6|7783.1|7773.1|7790.1|7780.1|7778.9|7768.9|149
1659693000000|2022-08-05 09:50:00|7782.9|7772.9|7777.4|7767.4|7784.4|7774.4|7776.4|7766.4|216
1659693300000|2022-08-05 09:55:00|7778.1|7768.1|7778.9|7768.9|7782.1|7772.1|7775.1|7765.1|171
1659693600000|2022-08-05 10:00:00|7778.6|7768.6|7781.1|7771.1|7782.1|7772.1|7775.4|7765.4|237
1659693900000|2022-08-05 10:05:00|7781.4|7771.4|7779.4|7769.4|7781.4|7771.4|7777.4|7767.4|192
1659694200000|2022-08-05 10:10:00|7779.1|7769.1|7775.9|7765.9|7781.1|7771.1|7775.9|7765.9|172
1659694500000|2022-08-05 10:15:00|7775.6|7765.6|7793.6|7783.6|7796.1|7786.1|7775.6|7765.6|167
1659694800000|2022-08-05 10:20:00|7793.1|7783.1|7784.4|7774.4|7793.6|7783.6|7784.4|7774.4|188
1659695100000|2022-08-05 10:25:00|7784.6|7774.6|7791.6|7781.6|7792.6|7782.6|7782.1|7772.1|194
1659695400000|2022-08-05 10:30:00|7791.4|7781.4|7784.9|7774.9|7792.6|7782.6|7784.9|7774.9|198
1659695700000|2022-08-05 10:35:00|7785.1|7775.1|7776.4|7766.4|7786.6|7776.6|7775.9|7765.9|183
1659696000000|2022-08-05 10:40:00|7776.1|7766.1|7779.1|7769.1|7780.1|7770.1|7775.4|7765.4|234
1659696300000|2022-08-05 10:45:00|7778.9|7768.9|7776.4|7766.4|7780.1|7770.1|7775.4|7765.4|193
1659696600000|2022-08-05 10:50:00|7776.1|7766.1|7778.6|7768.6|7780.4|7770.4|7775.6|7765.6|202
1659696900000|2022-08-05 10:55:00|7778.9|7768.9|7784.1|7774.1|7786.1|7776.1|7775.9|7765.9|282
1659697200000|2022-08-05 11:00:00|7783.9|7773.9|7780.4|7770.4|7787.6|7777.6|7778.1|7768.1|282
1659697500000|2022-08-05 11:05:00|7780.6|7770.6|7784.9|7774.9|7786.1|7776.1|7778.4|7768.4|251
1659697800000|2022-08-05 11:10:00|7784.6|7774.6|7789.4|7779.4|7789.6|7779.6|7781.6|7771.6|209
1659698100000|2022-08-05 11:15:00|7789.1|7779.1|7791.4|7781.4|7793.4|7783.4|7789.1|7779.1|188
1659698400000|2022-08-05 11:20:00|7791.6|7781.6|7793.4|7783.4|7793.4|7783.4|7789.4|7779.4|132
1659698700000|2022-08-05 11:25:00|7793.1|7783.1|7804.1|7794.1|7808.6|7798.6|7792.9|7782.9|265
1659699000000|2022-08-05 11:30:00|7804.4|7794.4|7824.3|7814.3|7831|7821|7803.6|7793.6|388
1659699300000|2022-08-05 11:35:00|7824.5|7814.5|7849.9|7839.9|7852.8|7842.4|7819.5|7809.5|253
1659699600000|2022-08-05 11:40:00|7849.6|7839.6|7851.1|7841.1|7851.6|7841.6|7848.1|7838.1|197
1659699900000|2022-08-05 11:45:00|7851.4|7841.4|7859.4|7849.4|7861.9|7851.9|7846.9|7836.9|264
1659700200000|2022-08-05 11:50:00|7859.6|7849.6|7863.4|7853.4|7871.9|7861.9|7859.6|7849.6|270
1659700500000|2022-08-05 11:55:00|7863.1|7853.1|7879.6|7869.6|7882.1|7872.1|7862.4|7852.4|201
1659700800000|2022-08-05 12:00:00|7879.9|7869.9|7893.6|7883.6|7898.9|7888.9|7867.9|7854|300
1659701100000|2022-08-05 12:05:00|7893.9|7883.9|7898.4|7888.4|7907.8|7897.8|7887.9|7877.9|373
1659701400000|2022-08-05 12:10:00|7899.9|7889.9|7914.4|7904.4|7920.4|7910.4|7899.6|7889.6|316
1659701700000|2022-08-05 12:15:00|7913.9|7903.9|7938.9|7928.9|7943.6|7933.6|7911.9|7901.9|346
1659702000000|2022-08-05 12:20:00|7939.1|7929.1|7931.4|7921.4|7949.3|7939.3|7930.1|7920.1|352
1659702300000|2022-08-05 12:25:00|7930.9|7920.9|7944.4|7924.4|7944.6|7934.6|7925.1|7915.1|269
1659702600000|2022-08-05 12:30:00|7940|7930|7880.4|7870.4|7940|7930|7876.9|7856.9|741
1659702900000|2022-08-05 12:35:00|7879.4|7869.4|7880.4|7870.4|7888.6|7878.6|7874.9|7864.9|552
1659703200000|2022-08-05 12:40:00|7880.6|7870.6|7878.6|7868.6|7887.9|7877.9|7866.9|7856.9|587
1659703500000|2022-08-05 12:45:00|7878.4|7868.4|7841.1|7831.1|7878.6|7868.6|7828.4|7818.4|548
1659703800000|2022-08-05 12:50:00|7841.4|7831.4|7816.1|7806.1|7844.1|7834.1|7802.6|7792.6|543
1659704100000|2022-08-05 12:55:00|7816.4|7806.4|7822.4|7812.4|7831.1|7821.1|7807.9|7797.9|498
1659704400000|2022-08-05 13:00:00|7821.6|7811.6|7790.6|7780.6|7823.4|7813.4|7778.6|7768.6|868
1659704700000|2022-08-05 13:05:00|7791.4|7781.4|7806.4|7796.4|7809.4|7799.4|7788.1|7775.8|598
1659705000000|2022-08-05 13:10:00|7806.1|7796.1|7775.9|7765.9|7810.9|7800.9|7775.9|7765.9|556
1659705300000|2022-08-05 13:15:00|7776.4|7766.4|7778.9|7768.9|7784.9|7774.9|7772.9|7762.9|584
1659705600000|2022-08-05 13:20:00|7779.1|7769.1|7762.9|7752.9|7781.9|7771.9|7759.4|7749.4|470
1659705900000|2022-08-05 13:25:00|7763.6|7753.6|7765.6|7755.6|7771.4|7761.4|7757.4|7747.4|448
1659706200000|2022-08-05 13:30:00|7766.1|7756.1|7777.4|7767.4|7783.6|7773.6|7765.4|7755.4|644
1659706500000|2022-08-05 13:35:00|7778.1|7768.1|7779.9|7769.9|7788.1|7778.1|7766.1|7756.1|606
1659706800000|2022-08-05 13:40:00|7779.6|7769.6|7804.4|7794.4|7805.9|7795.9|7773.4|7763.4|615
1659707100000|2022-08-05 13:45:00|7806.4|7796.4|7840.9|7830.9|7842.9|7832.9|7806.4|7796.4|631
1659707400000|2022-08-05 13:50:00|7841.4|7831.4|7841.1|7831.1|7847.9|7837.9|7832.9|7822.9|600
1659707700000|2022-08-05 13:55:00|7842.4|7832.4|7857.9|7847.9|7859.4|7849.4|7836.4|7826.4|595
1659708000000|2022-08-05 14:00:00|7858.1|7848.1|7874.1|7864.1|7875.6|7865.6|7848.1|7838.1|572
1659708300000|2022-08-05 14:05:00|7874.4|7864.4|7895.4|7885.4|7895.9|7885.9|7865.9|7855.9|621
1659708600000|2022-08-05 14:10:00|7895.5|7885.5|7893.9|7883.9|7901.9|7891.9|7886.1|7876.1|565
1659708900000|2022-08-05 14:15:00|7893.6|7883.6|7888.6|7878.6|7904.4|7894.4|7879.6|7869.6|606
1659709200000|2022-08-05 14:20:00|7888.9|7878.9|7899.4|7889.4|7911.6|7901.6|7888.9|7878.9|514
1659709500000|2022-08-05 14:25:00|7899.1|7889.1|7907.4|7897.4|7907.4|7897.4|7891.1|7881.1|501
1659709800000|2022-08-05 14:30:00|7907.6|7897.6|7897.6|7887.6|7919.9|7909.9|7896.4|7886.4|517
1659710100000|2022-08-05 14:35:00|7897.9|7887.9|7924.4|7914.4|7925.4|7915.4|7897.4|7887.4|488
1659710400000|2022-08-05 14:40:00|7924.9|7914.9|7938.9|7928.9|7952.4|7942.4|7924.4|7914.4|574
1659710700000|2022-08-05 14:45:00|7939.4|7929.4|7937.6|7927.6|7945.6|7935.6|7933.6|7923.6|577
1659711000000|2022-08-05 14:50:00|7937.9|7927.9|7930.9|7920.9|7944.4|7934.4|7919.1|7909.1|586
1659711300000|2022-08-05 14:55:00|7931.1|7921.1|7934.1|7924.1|7935.1|7925.1|7920.9|7910.9|491
1659711600000|2022-08-05 15:00:00|7933.1|7923.1|7911.1|7901.1|7937.1|7927.1|7906.9|7896.9|498
1659711900000|2022-08-05 15:05:00|7910.4|7900.4|7908.6|7898.6|7914.4|7904.4|7898.1|7888.1|410
1659712200000|2022-08-05 15:10:00|7909.1|7899.1|7902.1|7892.1|7913.1|7903.1|7898.4|7888.4|427
1659712500000|2022-08-05 15:15:00|7902.4|7892.4|7892.9|7882.9|7908.1|7898.1|7891.6|7881.6|416
1659712800000|2022-08-05 15:20:00|7892.4|7882.4|7883.9|7873.9|7893.9|7883.9|7878.1|7868.1|491
1659713100000|2022-08-05 15:25:00|7884.1|7874.1|7870.9|7860.9|7884.1|7874.1|7867.6|7857.6|542
1659713400000|2022-08-05 15:30:00|7870.1|7860.1|7874.1|7864.1|7885.6|7875.6|7869.6|7859.6|460
1659713700000|2022-08-05 15:35:00|7873.9|7863.9|7876.1|7866.1|7876.9|7866.9|7868.9|7858.9|477
1659714000000|2022-08-05 15:40:00|7875.9|7865.9|7878.9|7868.9|7882.1|7872.1|7868.1|7858.1|433
1659714300000|2022-08-05 15:45:00|7878.6|7868.6|7874.1|7864.1|7880.4|7870.4|7872.4|7862.4|452
1659714600000|2022-08-05 15:50:00|7873.9|7863.9|7883.4|7873.4|7889.9|7879.9|7873.9|7863.9|462
1659714900000|2022-08-05 15:55:00|7883.6|7873.6|7878.4|7868.4|7883.9|7873.9|7875.9|7865.9|421
1659715200000|2022-08-05 16:00:00|7878.6|7868.6|7882.4|7872.4|7884.9|7874.9|7877.4|7867.4|322
1659715500000|2022-08-05 16:05:00|7882.6|7872.6|7873.4|7863.4|7888.1|7878.1|7871.6|7861.6|364
1659715800000|2022-08-05 16:10:00|7873.6|7863.6|7879.1|7869.1|7879.6|7869.6|7873.6|7863.6|343
1659716100000|2022-08-05 16:15:00|7879.4|7869.4|7879.1|7869.1|7879.9|7869.9|7874.1|7864.1|280
1659716400000|2022-08-05 16:20:00|7879.4|7869.4|7871.4|7861.4|7883.4|7873.4|7870.9|7860.9|296
1659716700000|2022-08-05 16:25:00|7871.6|7861.6|7872.6|7862.6|7876.4|7866.4|7871.1|7861.1|300
1659717000000|2022-08-05 16:30:00|7872.4|7862.4|7872.1|7862.1|7873.9|7863.9|7868.9|7858.9|282
1659717300000|2022-08-05 16:35:00|7871.9|7861.9|7868.9|7858.9|7873.6|7863.6|7868.4|7858.4|282
1659717600000|2022-08-05 16:40:00|7868.4|7858.4|7873.4|7863.4|7873.9|7863.9|7867.6|7857.6|310
1659717900000|2022-08-05 16:45:00|7872.9|7862.9|7887.9|7877.9|7888.9|7878.9|7872.4|7862.4|327
1659718200000|2022-08-05 16:50:00|7888.1|7878.1|7890.1|7880.1|7896.6|7886.6|7886.9|7876.9|325
1659718500000|2022-08-05 16:55:00|7889.9|7879.9|7887.9|7877.9|7890.4|7880.4|7884.3|7874.3|335
1659916800000|2022-08-08 00:00:00|7897.4|7875.4|7871.9|7861.9|7897.4|7875.4|7870.9|7850.9|62
1659917100000|2022-08-08 00:05:00|7872.1|7862.1|7873|7863|7876|7866|7871.8|7861.8|88
1659917400000|2022-08-08 00:10:00|7873.3|7863.3|7880.3|7870.3|7880.3|7870.3|7873.3|7863.3|79
1659917700000|2022-08-08 00:15:00|7880.5|7870.5|7888|7878|7889.3|7879.3|7879.5|7868.9|167
1659918000000|2022-08-08 00:20:00|7888.3|7878.3|7886|7876|7888.5|7878.5|7886|7876|58
1659918300000|2022-08-08 00:25:00|7885.5|7875.5|7876.5|7866.5|7885.5|7875.5|7876|7866|140
1659918600000|2022-08-08 00:30:00|7876.3|7866.3|7877.8|7867.8|7879.5|7869.5|7873.3|7863.3|152
1659918900000|2022-08-08 00:35:00|7877.5|7867.5|7881.8|7871.8|7884.5|7874.5|7875.8|7865.8|167
1659919200000|2022-08-08 00:40:00|7882|7872|7883.5|7873.5|7885.8|7875.8|7878.8|7868.8|166
1659919500000|2022-08-08 00:45:00|7883.3|7873.3|7883.5|7873.5|7884.3|7874.3|7880.8|7870.8|106
1659919800000|2022-08-08 00:50:00|7883.8|7873.8|7890.8|7880.8|7890.8|7880.8|7883.3|7873.3|142
1659920100000|2022-08-08 00:55:00|7890.5|7880.5|7890.8|7880.8|7891.3|7881.3|7887.5|7877.5|129
1659920400000|2022-08-08 01:00:00|7890.5|7880.5|7857.9|7847.9|7890.5|7880.5|7843.8|7831.3|621
1659920700000|2022-08-08 01:05:00|7857.6|7847.6|7864.8|7854.8|7875.5|7865.5|7844.9|7834.9|429
1659921000000|2022-08-08 01:10:00|7864.5|7854.5|7865|7855|7865.3|7855.3|7850|7840|384
1659921300000|2022-08-08 01:15:00|7864.8|7854.8|7874|7864|7877|7866.8|7860.3|7845.5|409
1659921600000|2022-08-08 01:20:00|7873.8|7863.8|7871.5|7861.5|7884.1|7870.8|7861.6|7851|316
1659921900000|2022-08-08 01:25:00|7871.3|7861.3|7877.3|7867.3|7878.3|7868.3|7868|7858|166
1659922200000|2022-08-08 01:30:00|7877.5|7867.5|7875.5|7865.5|7879.8|7869.8|7871.3|7861.3|189
1659922500000|2022-08-08 01:35:00|7875.3|7865.3|7881|7871|7884.3|7874.3|7874.8|7864.8|191
1659922800000|2022-08-08 01:40:00|7880.3|7870.3|7905|7895|7908.3|7898.3|7880.3|7870.3|320
1659923100000|2022-08-08 01:45:00|7904.8|7894.8|7899.8|7889.8|7917.8|7907.8|7893.3|7883.3|350
1659923400000|2022-08-08 01:50:00|7900|7890|7897|7887|7903.5|7893.5|7894.5|7884.5|226
1659923700000|2022-08-08 01:55:00|7897.3|7887.3|7910|7900|7910|7900|7895.5|7885.5|264
1659924000000|2022-08-08 02:00:00|7909.8|7899.8|7888.8|7878.8|7913|7903|7888|7878|331
1659924300000|2022-08-08 02:05:00|7888.5|7878.5|7885.3|7875.3|7892.3|7882.3|7881.3|7870.5|361
1659924600000|2022-08-08 02:10:00|7884.8|7874.8|7885|7875|7885.8|7875.8|7873.5|7863.5|278
1659924900000|2022-08-08 02:15:00|7884.5|7874.5|7884|7874|7890.3|7880.3|7884|7874|151
1659925200000|2022-08-08 02:20:00|7883.8|7873.8|7888.3|7878.3|7889.8|7879.8|7883.5|7873.5|149
1659925500000|2022-08-08 02:25:00|7888.5|7878.5|7888|7878|7891.5|7881.5|7885.8|7875.8|149
1659925800000|2022-08-08 02:30:00|7887|7877|7891|7881|7894.8|7884.8|7876.3|7866.3|294
1659926100000|2022-08-08 02:35:00|7890.8|7880.8|7891.5|7881.5|7896|7886|7888.5|7878.5|199
1659926400000|2022-08-08 02:40:00|7891.8|7881.8|7886|7876|7894|7884|7882.5|7872.5|178
1659926700000|2022-08-08 02:45:00|7886.3|7876.3|7882.5|7872.5|7889.5|7879.5|7882.5|7872.5|168
1659927000000|2022-08-08 02:50:00|7882.8|7872.8|7878.5|7868.5|7882.8|7872.8|7874.3|7864.3|183
1659927300000|2022-08-08 02:55:00|7877.8|7867.8|7874|7864|7879|7869|7873|7863|151
1659927600000|2022-08-08 03:00:00|7873.8|7863.8|7874.3|7864.3|7876.3|7866.3|7867.8|7855.3|168
1659927900000|2022-08-08 03:05:00|7874|7864|7872.8|7862.8|7877.1|7867.1|7870.8|7860.8|152
1659928200000|2022-08-08 03:10:00|7873|7863|7869.5|7859.5|7874.6|7864|7867.5|7853.9|149
1659928500000|2022-08-08 03:15:00|7869.8|7859.8|7869|7859|7872|7862|7866.8|7856.8|155
1659928800000|2022-08-08 03:20:00|7869.3|7859.3|7861.8|7851.8|7870.3|7860.3|7861.3|7846.5|188
1659929100000|2022-08-08 03:25:00|7861.5|7851.5|7867.8|7857.8|7867.8|7857.8|7856.3|7846.3|169
1659929400000|2022-08-08 03:30:00|7867.3|7857.3|7882|7872|7886.5|7872.8|7866.8|7856.8|74
1659929700000|2022-08-08 03:35:00|7881.8|7871.8|7880|7870|7881.8|7871.8|7877.3|7867.3|106
1659930000000|2022-08-08 03:40:00|7880.3|7870.3|7883.5|7873.5|7886|7876|7879.8|7869.8|97
1659930300000|2022-08-08 03:45:00|7883.8|7873.8|7882|7872|7884.8|7874.8|7880.8|7870.8|101
1659930600000|2022-08-08 03:50:00|7881.8|7871.8|7879.8|7869.8|7882|7872|7878.5|7868.5|104
1659930900000|2022-08-08 03:55:00|7879.5|7869.5|7879.5|7869.5|7881.3|7871.3|7879.3|7869.3|83
1659931200000|2022-08-08 04:00:00|7879.8|7869.8|7875.3|7865.3|7880.8|7870.8|7875.3|7865.3|95
1659931500000|2022-08-08 04:05:00|7875|7865|7870|7860|7875.5|7865.5|7869.8|7859.8|98
1659931800000|2022-08-08 04:10:00|7870.3|7860.3|7870.5|7860.5|7871.8|7861.8|7868|7858|104
1659932100000|2022-08-08 04:15:00|7870.8|7860.8|7870.3|7860.3|7872.5|7862.5|7870.3|7860.3|69
1659932400000|2022-08-08 04:20:00|7870.5|7860.5|7867.8|7857.8|7871.5|7861.5|7867.8|7857.8|80
1659932700000|2022-08-08 04:25:00|7868|7858|7864.5|7854.5|7869.5|7859.5|7862.5|7852.5|104
1659933000000|2022-08-08 04:30:00|7864.3|7854.3|7864|7854|7868.8|7858.8|7864|7854|72
1659933300000|2022-08-08 04:35:00|7863.5|7853.5|7866.3|7856.3|7867|7857|7863|7853|54
1659933600000|2022-08-08 04:40:00|7866.5|7856.5|7866|7856|7868.3|7858.3|7865.8|7855.8|27
1659933900000|2022-08-08 04:45:00|7866.3|7856.3|7868.5|7858.5|7870.8|7860.8|7866.3|7856.3|51
1659934200000|2022-08-08 04:50:00|7868.3|7858.3|7869.3|7859.3|7869.5|7859.5|7866.8|7856.8|55
1659934500000|2022-08-08 04:55:00|7869|7859|7876|7866|7876|7866|7869|7859|58
1659934800000|2022-08-08 05:00:00|7876.3|7866.3|7870|7860|7880.3|7870.3|7869.3|7859.3|114
1659935100000|2022-08-08 05:05:00|7870.3|7860.3|7870.5|7860.5|7871|7861|7866.8|7856.8|75
1659935400000|2022-08-08 05:10:00|7870.8|7860.8|7872.8|7862.8|7876.5|7866.5|7869.3|7859.3|117
1659935700000|2022-08-08 05:15:00|7873|7863|7874.3|7864.3|7879.3|7869.3|7872.3|7862.3|106
1659936000000|2022-08-08 05:20:00|7874|7864|7870|7860|7875.5|7865.5|7869.3|7859.3|119
1659936300000|2022-08-08 05:25:00|7869.8|7859.8|7870.8|7860.8|7874.8|7864.8|7869|7859|119
1659936600000|2022-08-08 05:30:00|7870.5|7860.5|7884.5|7874.5|7886.3|7876.3|7863.5|7853.5|363
1659936900000|2022-08-08 05:35:00|7884.8|7874.8|7879|7869|7887.3|7877.3|7870.5|7860.5|324
1659937200000|2022-08-08 05:40:00|7877.8|7867.8|7873.3|7863.3|7879|7869|7868.3|7858.3|188
1659937500000|2022-08-08 05:45:00|7873.5|7863.5|7876.5|7866.5|7883.8|7873.8|7873.5|7863.5|195
1659937800000|2022-08-08 05:50:00|7877.3|7867.3|7869.5|7859.5|7883.3|7873.3|7868.8|7858.8|221
1659938100000|2022-08-08 05:55:00|7870|7860|7869.5|7859.5|7872.5|7862.5|7864.3|7854.3|213
1659938400000|2022-08-08 06:00:00|7869.8|7859.8|7871.3|7861.3|7871.8|7861.8|7863.3|7853.3|293
1659938700000|2022-08-08 06:05:00|7871|7861|7879|7869|7879|7869|7870.3|7860.3|226
1659939000000|2022-08-08 06:10:00|7878.8|7868.8|7880.8|7870.8|7881.8|7871.8|7873.3|7863.3|228
1659939300000|2022-08-08 06:15:00|7881|7871|7883|7873|7883.8|7873.8|7874.3|7864.3|264
1659939600000|2022-08-08 06:20:00|7883.3|7873.3|7894.3|7884.3|7896.5|7886.5|7883.3|7873.3|314
1659939900000|2022-08-08 06:25:00|7895.3|7885.3|7885|7875|7897.5|7887.5|7884|7874|253
1659940200000|2022-08-08 06:30:00|7884.8|7874.8|7887|7877|7887.3|7877.3|7879.8|7869.8|271
1659940500000|2022-08-08 06:35:00|7886.8|7876.8|7889.8|7879.8|7893.5|7883.5|7885.3|7875.3|256
1659940800000|2022-08-08 06:40:00|7890|7880|7879.3|7869.3|7890.8|7880.8|7878.5|7868.5|280
1659941100000|2022-08-08 06:45:00|7879.5|7869.5|7890.8|7880.8|7893.8|7883.8|7879.5|7869.5|268
1659941400000|2022-08-08 06:50:00|7891|7881|7901|7891|7902.3|7892.3|7887|7877|282
1659941700000|2022-08-08 06:55:00|7901.3|7891.3|7902.6|7892.6|7908.4|7898.4|7900.3|7890.3|407
1659942000000|2022-08-08 07:00:00|7903.4|7893.4|7933.9|7923.9|7936.6|7926.6|7893.1|7883.1|278
1659942300000|2022-08-08 07:05:00|7934.1|7924.1|7932.4|7922.4|7938.1|7928.1|7930.6|7920.6|263
1659942600000|2022-08-08 07:10:00|7932.6|7922.6|7923.4|7913.4|7938.1|7928.1|7923.4|7913.4|266
1659942900000|2022-08-08 07:15:00|7923.6|7913.6|7923.1|7913.1|7926.6|7916.6|7914.9|7904.9|275
1659943200000|2022-08-08 07:20:00|7924.6|7914.6|7914.4|7904.4|7924.6|7914.6|7912.9|7902.9|246
1659943500000|2022-08-08 07:25:00|7914.1|7904.1|7918.9|7908.9|7919.1|7909.1|7911.1|7901.1|251
1659943800000|2022-08-08 07:30:00|7918.6|7908.6|7908.4|7898.4|7918.6|7908.6|7906.9|7896.9|239
1659944100000|2022-08-08 07:35:00|7908.1|7898.1|7898.9|7888.9|7908.9|7898.9|7898.6|7888.6|193
1659944400000|2022-08-08 07:40:00|7899.1|7889.1|7905.1|7895.1|7906.9|7896.9|7898.6|7888.6|171
1659944700000|2022-08-08 07:45:00|7905.4|7895.4|7909.9|7899.9|7910.9|7900.9|7904.9|7894.9|184
1659945000000|2022-08-08 07:50:00|7910.1|7900.1|7928.4|7918.4|7929.1|7919.1|7905.6|7895.6|187
1659945300000|2022-08-08 07:55:00|7929.4|7919.4|7929.9|7919.9|7932.4|7922.4|7922.4|7912.4|267
1659945600000|2022-08-08 08:00:00|7929.6|7919.6|7911.4|7901.4|7929.9|7919.9|7908.9|7898.9|280
1659945900000|2022-08-08 08:05:00|7911.6|7901.6|7900.6|7890.6|7919.6|7909.6|7898.6|7888.6|192
1659946200000|2022-08-08 08:10:00|7900.1|7890.1|7880.1|7870.1|7900.9|7890.9|7879.1|7869.1|176
1659946500000|2022-08-08 08:15:00|7879.9|7869.9|7877.9|7867.9|7882.6|7872.6|7876.4|7866.4|194
1659946800000|2022-08-08 08:20:00|7878.1|7868.1|7876.6|7866.6|7883.1|7873.1|7874.6|7864.6|227
1659947100000|2022-08-08 08:25:00|7876.9|7866.9|7868.4|7858.4|7877.1|7867.1|7866.4|7856.4|193
1659947400000|2022-08-08 08:30:00|7868.6|7858.6|7874.1|7864.1|7878.6|7868.6|7868.6|7858.6|202
1659947700000|2022-08-08 08:35:00|7874.4|7864.4|7870.6|7860.6|7875.9|7865.9|7868.4|7858.4|179
1659948000000|2022-08-08 08:40:00|7870.9|7860.9|7871.6|7861.6|7875.4|7865.4|7869.4|7859.4|172
1659948300000|2022-08-08 08:45:00|7871.9|7861.9|7872.6|7862.6|7874.9|7864.9|7868.9|7858.9|195
1659948600000|2022-08-08 08:50:00|7872.9|7862.9|7861.4|7851.4|7873.4|7863.4|7861.1|7851.1|132
1659948900000|2022-08-08 08:55:00|7861.1|7851.1|7865.4|7855.4|7865.6|7855.6|7856.6|7846.6|153
1659949200000|2022-08-08 09:00:00|7865.6|7855.6|7864.4|7854.4|7867.9|7857.9|7863.4|7853.4|129
1659949500000|2022-08-08 09:05:00|7864.6|7854.6|7861.9|7851.9|7866.6|7856.6|7859.1|7849.1|136
1659949800000|2022-08-08 09:10:00|7862.1|7852.1|7861.4|7851.4|7862.4|7852.4|7849.1|7839.1|192
1659950100000|2022-08-08 09:15:00|7861.1|7851.1|7872.4|7862.4|7874.9|7864.9|7860.6|7850.6|220
1659950400000|2022-08-08 09:20:00|7872.6|7862.6|7867.9|7857.9|7873.6|7863.6|7866.9|7856.9|179
1659950700000|2022-08-08 09:25:00|7868.1|7858.1|7873.1|7863.1|7874.1|7864.1|7866.4|7856.4|205
1659951000000|2022-08-08 09:30:00|7872.9|7862.9|7870.4|7860.4|7876.9|7866.9|7867.1|7857.1|137
1659951300000|2022-08-08 09:35:00|7870.1|7860.1|7867.9|7857.9|7870.4|7860.4|7863.6|7853.6|147
1659951600000|2022-08-08 09:40:00|7868.1|7858.1|7866.9|7856.9|7869.4|7859.4|7862.9|7852.9|154
1659951900000|2022-08-08 09:45:00|7866.6|7856.6|7866.1|7856.1|7869.4|7859.4|7865.6|7855.6|147
1659952200000|2022-08-08 09:50:00|7865.9|7855.9|7869.1|7859.1|7870.1|7860.1|7863.9|7853.9|122
1659952500000|2022-08-08 09:55:00|7869.4|7859.4|7852.6|7842.6|7869.9|7859.9|7851.1|7841.1|136
1659952800000|2022-08-08 10:00:00|7852.9|7842.9|7854.1|7844.1|7858.4|7848.4|7852.1|7842.1|118
1659953100000|2022-08-08 10:05:00|7854.6|7844.6|7867.6|7857.6|7868.4|7858.4|7854.1|7844.1|164
1659953400000|2022-08-08 10:10:00|7867.9|7857.9|7861.9|7851.9|7869.4|7859.4|7861.1|7851.1|170
1659953700000|2022-08-08 10:15:00|7862.1|7852.1|7861.9|7851.9|7865.1|7855.1|7860.4|7850.4|164
1659954000000|2022-08-08 10:20:00|7861.6|7851.6|7846.4|7836.4|7862.1|7852.1|7843.6|7833.6|188
1659954300000|2022-08-08 10:25:00|7847.1|7837.1|7848.1|7838.1|7849.1|7839.1|7844.4|7834.4|115
1659954600000|2022-08-08 10:30:00|7847.9|7837.9|7848.1|7838.1|7849.9|7839.9|7843.4|7833.4|141
1659954900000|2022-08-08 10:35:00|7847.9|7837.9|7850.9|7840.9|7853.1|7843.1|7846.9|7836.9|181
1659955200000|2022-08-08 10:40:00|7851.1|7841.1|7871.4|7861.4|7871.4|7861.4|7849.9|7839.9|225
1659955500000|2022-08-08 10:45:00|7871.9|7861.9|7866.1|7856.1|7874.6|7864.6|7865.4|7855.4|181
1659955800000|2022-08-08 10:50:00|7865.9|7855.9|7862.1|7852.1|7865.9|7855.9|7855.9|7845.9|150
1659956100000|2022-08-08 10:55:00|7861.4|7851.4|7863.9|7853.9|7866.1|7856.1|7859.4|7849.4|153
1659956400000|2022-08-08 11:00:00|7863.6|7853.6|7859.4|7849.4|7864.9|7854.9|7857.9|7847.9|185
1659956700000|2022-08-08 11:05:00|7858.6|7848.6|7862.6|7852.6|7864.9|7854.9|7855.1|7845.1|237
1659957000000|2022-08-08 11:10:00|7862.9|7852.9|7863.1|7853.1|7871.1|7861.1|7859.6|7849.6|199
1659957300000|2022-08-08 11:15:00|7862.9|7852.9|7859.6|7849.6|7864.4|7854.4|7855.6|7845.6|167
1659957600000|2022-08-08 11:20:00|7860.1|7850.1|7854.4|7844.4|7860.9|7850.9|7846.6|7836.6|190
1659957900000|2022-08-08 11:25:00|7854.6|7844.6|7856.4|7846.4|7857.9|7847.9|7852.6|7842.6|199
1659958200000|2022-08-08 11:30:00|7856.1|7846.1|7854.4|7844.4|7868.4|7858.4|7852.9|7842.9|286
1659958500000|2022-08-08 11:35:00|7853.4|7843.4|7849.6|7839.6|7855.4|7845.4|7847.3|7837.3|182
1659958800000|2022-08-08 11:40:00|7849.9|7839.9|7857.1|7847.1|7857.1|7847.1|7843.6|7833.6|212
1659959100000|2022-08-08 11:45:00|7857.4|7847.4|7861.1|7851.1|7863.1|7853.1|7856.6|7846.6|163
1659959400000|2022-08-08 11:50:00|7861.4|7851.4|7866.9|7856.9|7867.9|7857.9|7860.6|7850.6|182
1659959700000|2022-08-08 11:55:00|7867.1|7857.1|7877.6|7867.6|7878.4|7868.4|7866.4|7856.4|256
1659960000000|2022-08-08 12:00:00|7878.9|7868.9|7883.4|7873.4|7887.4|7877.4|7876.1|7866.1|310
1659960300000|2022-08-08 12:05:00|7883.1|7873.1|7870.6|7860.6|7883.1|7873.1|7866.6|7856.6|260
1659960600000|2022-08-08 12:10:00|7869.1|7859.1|7861.1|7851.1|7869.6|7859.6|7857.9|7847.9|224
1659960900000|2022-08-08 12:15:00|7861.4|7851.4|7858.6|7848.6|7863.1|7853.1|7858.6|7848.6|180
1659961200000|2022-08-08 12:20:00|7859.9|7849.9|7859.9|7849.9|7866.9|7856.9|7858.4|7848.4|280
1659961500000|2022-08-08 12:25:00|7860.1|7850.1|7868.6|7858.6|7870.9|7860.9|7856.9|7846.9|271
1659961800000|2022-08-08 12:30:00|7868.4|7858.4|7868.9|7858.9|7870.9|7860.9|7865.9|7855.9|271
1659962100000|2022-08-08 12:35:00|7868.6|7858.6|7871.1|7861.1|7871.9|7861.9|7864.1|7854.1|274
1659962400000|2022-08-08 12:40:00|7871.4|7861.4|7879.4|7869.4|7879.4|7869.4|7870.4|7860.4|235
1659962700000|2022-08-08 12:45:00|7879.6|7869.6|7882.6|7872.6|7887.4|7877.4|7878.9|7868.9|287
1659963000000|2022-08-08 12:50:00|7882.4|7872.4|7885.6|7875.6|7886.4|7876.4|7879.9|7869.9|241
1659963300000|2022-08-08 12:55:00|7885.4|7875.4|7885.9|7875.9|7891.1|7881.1|7882.1|7872.1|238
1659963600000|2022-08-08 13:00:00|7885.4|7875.4|7877.9|7867.9|7888.9|7878.9|7870.4|7860.4|698
1659963900000|2022-08-08 13:05:00|7877.4|7867.4|7895.9|7885.9|7898.4|7888.4|7871.4|7861.4|623
1659964200000|2022-08-08 13:10:00|7896.6|7886.6|7902.6|7892.6|7911.9|7901.9|7891.9|7881.9|572
1659964500000|2022-08-08 13:15:00|7903.6|7893.6|7903.9|7893.9|7903.9|7893.9|7891.6|7881.6|463
1659964800000|2022-08-08 13:20:00|7904.4|7894.4|7905.1|7895.1|7908.4|7898.4|7894.4|7884.4|442
1659965100000|2022-08-08 13:25:00|7904.9|7894.9|7904.9|7894.9|7908.6|7898.6|7903.4|7893.4|374
1659965400000|2022-08-08 13:30:00|7905.1|7895.1|7930.1|7920.1|7932.9|7922.9|7900.6|7890.6|527
1659965700000|2022-08-08 13:35:00|7930.4|7920.4|7944.6|7934.6|7948.6|7938.6|7930.4|7920.4|617
1659966000000|2022-08-08 13:40:00|7944.9|7934.9|7946.1|7936.1|7948.9|7938.9|7939.1|7929.1|493
1659966300000|2022-08-08 13:45:00|7945.6|7935.6|7969.6|7959.6|7971.1|7961.1|7945.1|7935.1|538
1659966600000|2022-08-08 13:50:00|7969.9|7959.9|7972.6|7962.6|7980.4|7970.4|7962.9|7952.9|529
1659966900000|2022-08-08 13:55:00|7972.4|7962.4|7974.9|7964.9|7976.6|7966.6|7962.6|7952.6|420
1659967200000|2022-08-08 14:00:00|7974.6|7964.6|7958.6|7948.6|7979.4|7969.4|7958.4|7948.4|520
1659967500000|2022-08-08 14:05:00|7959.4|7949.4|7950.1|7940.1|7967.9|7957.9|7950.1|7940.1|520
1659967800000|2022-08-08 14:10:00|7948.9|7938.9|7960.9|7950.9|7962.4|7952.4|7946.6|7936.6|457
1659968100000|2022-08-08 14:15:00|7961.1|7951.1|7962.6|7952.6|7971.1|7961.1|7955.6|7945.6|470
1659968400000|2022-08-08 14:20:00|7962.9|7952.9|7965.9|7955.9|7965.9|7955.9|7953.9|7943.9|402
1659968700000|2022-08-08 14:25:00|7965.6|7955.6|7964.4|7954.4|7977.1|7967.1|7959.1|7949.1|509
1659969000000|2022-08-08 14:30:00|7964.9|7954.9|7966.6|7956.6|7969.6|7959.6|7956.1|7946.1|416
1659969300000|2022-08-08 14:35:00|7966.4|7956.4|7959.6|7949.6|7966.4|7956.4|7952.1|7942.1|499
1659969600000|2022-08-08 14:40:00|7959.9|7949.9|7967.1|7957.1|7968.4|7958.4|7958.1|7948.1|321
1659969900000|2022-08-08 14:45:00|7966.4|7956.4|7960.4|7950.4|7966.4|7956.4|7954.1|7944.1|344
1659970200000|2022-08-08 14:50:00|7960.6|7950.6|7975.1|7965.1|7975.4|7965.4|7960.6|7950.6|236
1659970500000|2022-08-08 14:55:00|7975.4|7965.4|7988.1|7968.1|7994.4|7974.4|7972.1|7962.1|358
1659970800000|2022-08-08 15:00:00|7988.9|7968.9|7999.9|7989.9|7999.9|7989.9|7975|7965|401
1659971100000|2022-08-08 15:05:00|8000.1|7990.1|7994.4|7984.4|8002.1|7992.1|7987.9|7977.9|471
1659971400000|2022-08-08 15:10:00|7993.9|7983.9|8007.5|7997.5|8012.4|8000|7985.6|7975.6|350
1659971700000|2022-08-08 15:15:00|8007.3|7997.3|8001.1|7991.1|8013.1|8003.1|7999.9|7989.9|373
1659972000000|2022-08-08 15:20:00|8000.9|7990.9|8015.4|8005.4|8015.9|8005.9|8000.6|7990.6|374
1659972300000|2022-08-08 15:25:00|8014.9|8004.9|8014.4|8004.4|8022.5|8012.5|8007.9|7997.9|456
1659972600000|2022-08-08 15:30:00|8014.1|8004.1|8022.4|8012.4|8022.4|8012.4|8005.1|7995.1|443
1659972900000|2022-08-08 15:35:00|8021.4|8011.4|8010.6|8000.6|8021.9|8011.9|8007.6|7997.6|382
1659973200000|2022-08-08 15:40:00|8010.4|8000.4|8003.4|7993.4|8010.4|8000.4|8002.4|7992.4|410
1659973500000|2022-08-08 15:45:00|8003.1|7993.1|7983.6|7973.6|8004.4|7994.4|7982.1|7972.1|368
1659973800000|2022-08-08 15:50:00|7983.4|7973.4|7977.6|7967.6|7986.1|7976.1|7971.1|7961.1|475
1659974100000|2022-08-08 15:55:00|7977.4|7967.4|7976.9|7966.9|7986.1|7976.1|7976.1|7966.1|346
1659974400000|2022-08-08 16:00:00|7977.1|7967.1|7979.1|7969.1|7982.6|7972.6|7968.1|7958.1|407
1659974700000|2022-08-08 16:05:00|7978.6|7968.6|7978.6|7968.6|7984.4|7974.4|7975.4|7965.4|365
1659975000000|2022-08-08 16:10:00|7978.4|7968.4|7981.9|7971.9|7983.9|7973.9|7975.4|7965.4|340
1659975300000|2022-08-08 16:15:00|7982.1|7972.1|7977.6|7967.6|7984.4|7974.4|7976.9|7966.9|301
1659975600000|2022-08-08 16:20:00|7977.1|7967.1|7976.4|7966.4|7983.9|7973.9|7975.6|7965.6|427
1659975900000|2022-08-08 16:25:00|7976.1|7966.1|7977.9|7967.9|7980.4|7970.4|7975.1|7965.1|313
1659976200000|2022-08-08 16:30:00|7977.6|7967.6|7980.1|7970.1|7980.6|7970.6|7976.1|7966.1|229
1659976500000|2022-08-08 16:35:00|7980.4|7970.4|7959.1|7949.1|7980.4|7970.4|7958.6|7948.6|341
1659976800000|2022-08-08 16:40:00|7958.9|7948.9|7961.1|7951.1|7962.4|7952.4|7955.1|7945.1|310
1659977100000|2022-08-08 16:45:00|7960.9|7950.9|7965.9|7955.9|7967.9|7957.9|7957.4|7947.4|234
1659977400000|2022-08-08 16:50:00|7965.6|7955.6|7957.9|7947.9|7967.9|7957.9|7956.6|7946.6|364
1659977700000|2022-08-08 16:55:00|7957.6|7947.6|7954.4|7944.4|7959.3|7949.3|7943.1|7933.1|498
1659978000000|2022-08-08 17:00:00|7952.6|7942.6|7947.4|7937.4|7954.9|7944.9|7944.9|7934.9|280
1659978300000|2022-08-08 17:05:00|7947|7937|7948.8|7938.8|7952.1|7942.1|7946.1|7936.1|333
1659978600000|2022-08-08 17:10:00|7948.9|7938.9|7949.1|7939.1|7951.9|7941.9|7948.5|7938.5|239
1659978900000|2022-08-08 17:15:00|7948.9|7938.9|7947.8|7937.8|7953.1|7943.1|7947.3|7937.3|286
1659979200000|2022-08-08 17:20:00|7947.6|7937.6|7946.9|7936.9|7948.9|7938.9|7943|7933|283
1659979500000|2022-08-08 17:25:00|7947.1|7937.1|7945.5|7935.5|7949.3|7939.3|7942.1|7932.1|298
1659979800000|2022-08-08 17:30:00|7944.9|7934.9|7951.5|7941.5|7952|7942|7942.4|7932.4|261
1659980100000|2022-08-08 17:35:00|7952|7942|7947.6|7937.6|7953.4|7943.4|7946.9|7936.9|326
1659980400000|2022-08-08 17:40:00|7947.4|7937.4|7951.6|7941.6|7953|7943|7944.8|7934.8|279
1659980700000|2022-08-08 17:45:00|7951.5|7941.5|7949.5|7939.5|7953.9|7943.9|7948.8|7938.8|188
1659981000000|2022-08-08 17:50:00|7949.3|7939.3|7953.1|7943.1|7953.8|7943.8|7948.8|7938.8|165
1659981300000|2022-08-08 17:55:00|7952.9|7942.9|7957.6|7935.6|7959.4|7942.9|7951.9|7934.9|28
1660003200000|2022-08-09 00:00:00|7959.5|7939.5|7965.6|7945.6|7966.4|7946.4|7956.6|7936.6|55
1660003500000|2022-08-09 00:05:00|7966.1|7946.1|7956.3|7946.3|7967.4|7951.4|7952.5|7942.5|159
1660003800000|2022-08-09 00:10:00|7955.9|7945.9|7960.3|7950.3|7967.9|7953.6|7955.6|7945.6|115
1660004100000|2022-08-09 00:15:00|7960.5|7950.5|7960|7950|7961.5|7951.5|7957.5|7947.5|110
1660004400000|2022-08-09 00:20:00|7959.8|7949.8|7953.5|7943.5|7959.8|7949.8|7952.5|7942.5|129
1660004700000|2022-08-09 00:25:00|7953.3|7943.3|7952.8|7942.8|7955.5|7945.5|7949.8|7939.8|137
1660005000000|2022-08-09 00:30:00|7952.5|7942.5|7951.8|7941.8|7952.5|7942.5|7947.8|7937.8|164
1660005300000|2022-08-09 00:35:00|7951.5|7941.5|7948.5|7938.5|7953.3|7943.3|7946.5|7936.5|139
1660005600000|2022-08-09 00:40:00|7948.3|7938.3|7948.3|7938.3|7951.5|7941.5|7947.5|7937.5|104
1660005900000|2022-08-09 00:45:00|7948|7938|7950.5|7940.5|7952|7942|7947.8|7937.8|104
1660006200000|2022-08-09 00:50:00|7950.8|7940.8|7951.8|7941.8|7954.3|7944.3|7950.8|7940.8|85
1660006500000|2022-08-09 00:55:00|7951.5|7941.5|7954|7944|7954.5|7944.5|7949.8|7939.8|106
1660006800000|2022-08-09 01:00:00|7954.3|7944.3|7964.3|7954.3|7966.4|7956.4|7950.3|7940.3|447
1660007100000|2022-08-09 01:05:00|7964.1|7954.1|7944.3|7934.3|7967.6|7957.6|7943.5|7933.5|320
1660007400000|2022-08-09 01:10:00|7944.5|7934.5|7932.5|7922.5|7944.8|7934.8|7924.4|7911.6|442
1660007700000|2022-08-09 01:15:00|7932.8|7922.8|7927.8|7917.8|7940.3|7930.3|7927|7917|313
1660008000000|2022-08-09 01:20:00|7927.5|7917.5|7920.3|7910.3|7929.8|7919.8|7919|7909|295
1660008300000|2022-08-09 01:25:00|7919.8|7909.8|7926.3|7916.3|7926.8|7916.8|7915.8|7905.8|186
1660008600000|2022-08-09 01:30:00|7925.8|7915.8|7927.3|7917.3|7928.5|7918.5|7918.3|7908.3|290
1660008900000|2022-08-09 01:35:00|7927|7917|7934.5|7924.5|7936.5|7926.5|7921.5|7909.5|313
1660009200000|2022-08-09 01:40:00|7934.8|7924.8|7924|7914|7938.5|7928.5|7920.4|7906.1|300
1660009500000|2022-08-09 01:45:00|7923.8|7913.8|7916.5|7906.5|7924.8|7914.8|7915|7905|255
1660009800000|2022-08-09 01:50:00|7916|7906|7922.3|7912.3|7922.5|7912.5|7914|7904|270
1660010100000|2022-08-09 01:55:00|7921.8|7911.8|7906.8|7896.8|7921.8|7911.8|7906.3|7891.5|240
1660010400000|2022-08-09 02:00:00|7907.3|7897.3|7903|7893|7918.5|7908.5|7903|7893|299
1660010700000|2022-08-09 02:05:00|7902.8|7892.8|7916.3|7906.3|7918.8|7908.8|7902.5|7892.5|247
1660011000000|2022-08-09 02:10:00|7916.8|7906.8|7915.8|7905.8|7921|7911|7912.5|7902.5|274
1660011300000|2022-08-09 02:15:00|7916.3|7906.3|7919|7909|7920|7910|7914|7904|156
1660011600000|2022-08-09 02:20:00|7919.3|7909.3|7919|7909|7920|7910|7916.5|7906.5|113
1660011900000|2022-08-09 02:25:00|7918.8|7908.8|7919|7909|7919.3|7909.3|7915.3|7905.3|75
1660012200000|2022-08-09 02:30:00|7919.3|7909.3|7921.3|7911.3|7932.5|7922.5|7919.3|7909.3|262
1660012500000|2022-08-09 02:35:00|7921.5|7911.5|7926|7916|7926.8|7916.8|7919.8|7909.8|260
1660012800000|2022-08-09 02:40:00|7925.8|7915.8|7927.3|7917.3|7933.5|7920.3|7923|7913|217
1660013100000|2022-08-09 02:45:00|7926.8|7916.8|7941.3|7931.3|7942|7932|7922.4|7912.4|277
1660013400000|2022-08-09 02:50:00|7941|7931|7942.8|7932.8|7948|7938|7939.3|7929.3|212
1660013700000|2022-08-09 02:55:00|7943|7933|7948|7938|7948.5|7938.5|7936.8|7926.8|207
1660014000000|2022-08-09 03:00:00|7948.3|7938.3|7939.8|7929.8|7951.5|7941.5|7938.3|7928.3|292
1660014300000|2022-08-09 03:05:00|7939.3|7929.3|7939.3|7929.3|7944.5|7934.5|7937|7927|191
1660014600000|2022-08-09 03:10:00|7939|7929|7942.8|7932.8|7945.3|7935.3|7933.5|7923.5|235
1660014900000|2022-08-09 03:15:00|7943.3|7933.3|7935.5|7925.5|7948|7938|7934.3|7924.3|242
1660015200000|2022-08-09 03:20:00|7935.8|7925.8|7944.5|7934.5|7947.5|7937.5|7931|7921|240
1660015500000|2022-08-09 03:25:00|7944.8|7934.8|7938.5|7928.5|7948.8|7938.8|7938|7926.1|186
1660015800000|2022-08-09 03:30:00|7938.8|7928.8|7948.5|7938.5|7949.3|7938.8|7937.8|7927.8|103
1660016100000|2022-08-09 03:35:00|7948.3|7938.3|7948|7938|7949.5|7939.5|7946|7936|95
1660016400000|2022-08-09 03:40:00|7947.5|7937.5|7949.5|7939.5|7949.5|7939.5|7947|7937|59
1660016700000|2022-08-09 03:45:00|7949.3|7939.3|7949.3|7939.3|7950|7940|7946.5|7936.5|93
1660017000000|2022-08-09 03:50:00|7949.5|7939.5|7951.5|7941.5|7953.3|7943.3|7947.5|7937.5|99
1660017300000|2022-08-09 03:55:00|7951.8|7941.8|7953.3|7943.3|7953.5|7943.5|7950.3|7940.3|53
1660017600000|2022-08-09 04:00:00|7953.8|7943.8|7948.8|7938.8|7954.1|7944|7947.3|7934.1|109
1660017900000|2022-08-09 04:05:00|7948.5|7938.5|7950.5|7940.5|7951|7941|7946.8|7936.8|68
1660018200000|2022-08-09 04:10:00|7950.8|7940.8|7948|7938|7952.3|7942.3|7948|7938|61
1660018500000|2022-08-09 04:15:00|7948.3|7938.3|7949.3|7939.3|7949.5|7939.5|7947|7937|65
1660018800000|2022-08-09 04:20:00|7949|7939|7948.5|7938.5|7949|7939|7946.5|7936.5|74
1660019100000|2022-08-09 04:25:00|7949|7939|7947|7937|7950.8|7940.8|7946.8|7936.8|73
1660019400000|2022-08-09 04:30:00|7946.8|7936.8|7954|7944|7954.3|7944.3|7946.8|7936.8|84
1660019700000|2022-08-09 04:35:00|7954.3|7944.3|7953.5|7943.5|7955.5|7945.5|7952|7942|85
1660020000000|2022-08-09 04:40:00|7953.3|7943.3|7956.3|7946.3|7958|7948|7952.5|7942.5|65
1660020300000|2022-08-09 04:45:00|7956.5|7946.5|7958.8|7948.8|7958.8|7948.8|7955.8|7945.8|41
1660020600000|2022-08-09 04:50:00|7958.3|7948.3|7958.3|7948.3|7959|7949|7956.8|7946.8|70
1660020900000|2022-08-09 04:55:00|7958.5|7948.5|7958|7948|7960|7950|7957|7947|74
1660021200000|2022-08-09 05:00:00|7957.5|7947.5|7946|7936|7959.3|7949.3|7945.3|7935.3|151
1660021500000|2022-08-09 05:05:00|7945.8|7935.8|7943.8|7933.8|7948.3|7938.3|7941.5|7931.5|115
1660021800000|2022-08-09 05:10:00|7944|7934|7945|7935|7948|7938|7944|7934|106
1660022100000|2022-08-09 05:15:00|7944.8|7934.8|7940|7930|7945|7935|7938|7928|103
1660022400000|2022-08-09 05:20:00|7939.8|7929.8|7936.3|7926.3|7940|7930|7933.5|7923.5|88
1660022700000|2022-08-09 05:25:00|7935.8|7925.8|7940.3|7930.3|7941.8|7931.8|7935.8|7925.8|113
1660023000000|2022-08-09 05:30:00|7940|7930|7933.3|7923.3|7948.8|7938.8|7933.3|7923.3|298
1660023300000|2022-08-09 05:35:00|7933|7923|7926.3|7916.3|7935.3|7925.3|7924.5|7914.5|264
1660023600000|2022-08-09 05:40:00|7926.8|7916.8|7941.8|7931.8|7941.8|7931.8|7926.3|7916.3|203
1660023900000|2022-08-09 05:45:00|7941.5|7931.5|7954.8|7944.8|7960|7950|7941|7931|306
1660024200000|2022-08-09 05:50:00|7955.3|7945.3|7967|7957|7972.5|7962.5|7953.5|7943.5|307
1660024500000|2022-08-09 05:55:00|7967.3|7957.3|7963.3|7953.3|7970|7960|7959.8|7949.8|245
1660024800000|2022-08-09 06:00:00|7963|7953|7972.3|7962.3|7976|7966|7963|7953|330
1660025100000|2022-08-09 06:05:00|7972|7962|7968.3|7958.3|7972.5|7962.5|7965|7955|242
1660025400000|2022-08-09 06:10:00|7968|7958|7974.3|7964.3|7976|7966|7966.5|7956.5|280
1660025700000|2022-08-09 06:15:00|7975|7965|7965.8|7955.8|7977.8|7967.8|7963.8|7953.8|210
1660026000000|2022-08-09 06:20:00|7965.5|7955.5|7945.8|7935.8|7968.5|7958.5|7944.3|7934.3|354
1660026300000|2022-08-09 06:25:00|7945.5|7935.5|7947.5|7937.5|7949.3|7939.3|7942|7932|322
1660026600000|2022-08-09 06:30:00|7947.3|7937.3|7947|7937|7953|7943|7941.5|7931.5|246
1660026900000|2022-08-09 06:35:00|7947.3|7937.3|7941.5|7931.5|7948|7938|7937.3|7923.9|278
1660027200000|2022-08-09 06:40:00|7941.3|7931.3|7948.8|7938.8|7953.5|7943.5|7938.8|7928.8|201
1660027500000|2022-08-09 06:45:00|7949|7939|7954.5|7944.5|7959|7949|7949|7939|219
1660027800000|2022-08-09 06:50:00|7954.3|7944.3|7962.5|7952.5|7964|7954|7951|7941|226
1660028100000|2022-08-09 06:55:00|7962|7952|7952.6|7942.6|7967.1|7957.1|7952.4|7942.4|287
1660028400000|2022-08-09 07:00:00|7952.9|7942.9|7953.9|7943.9|7958.9|7948.9|7947.6|7937.6|249
1660028700000|2022-08-09 07:05:00|7953.4|7943.4|7973.1|7963.1|7978.6|7968.6|7953.4|7943.4|256
1660029000000|2022-08-09 07:10:00|7973.6|7963.6|7971.9|7961.9|7974.4|7964.4|7966.1|7956.1|176
1660029300000|2022-08-09 07:15:00|7971.6|7961.6|7987.9|7977.9|7993.9|7983.9|7968.1|7958.1|257
1660029600000|2022-08-09 07:20:00|7988.6|7978.6|7977.6|7967.6|7991.6|7981.6|7974.8|7964.8|276
1660029900000|2022-08-09 07:25:00|7977.9|7967.9|7976.6|7966.6|7979.9|7969.9|7972.9|7962.9|139
1660030200000|2022-08-09 07:30:00|7976.4|7966.4|7972.9|7962.9|7976.4|7966.4|7968.9|7958.9|224
1660030500000|2022-08-09 07:35:00|7972.4|7962.4|7962.4|7952.4|7972.6|7962.6|7960.6|7950.6|206
1660030800000|2022-08-09 07:40:00|7961.6|7951.6|7966.6|7956.6|7967.4|7957.4|7959.4|7949.4|224
1660031100000|2022-08-09 07:45:00|7966.9|7956.9|7974.9|7964.9|7979.4|7969.4|7965.6|7955.6|139
1660031400000|2022-08-09 07:50:00|7974.6|7964.6|7972.9|7962.9|7979.1|7969.1|7970.6|7960.6|238
1660031700000|2022-08-09 07:55:00|7972.6|7962.6|7981.1|7971.1|7984.1|7974.1|7972.6|7962.6|231
1660032000000|2022-08-09 08:00:00|7980.1|7970.1|7990.4|7980.4|7994.6|7984.6|7977.9|7967.9|244
1660032300000|2022-08-09 08:05:00|7989.6|7979.6|7979.6|7969.6|7991.1|7981.1|7979.6|7969.6|282
1660032600000|2022-08-09 08:10:00|7977.1|7967.1|7992.9|7982.9|7993.1|7983.1|7971.9|7961.9|230
1660032900000|2022-08-09 08:15:00|7993.9|7983.9|7984.4|7974.4|7993.9|7983.9|7980.6|7970.6|176
1660033200000|2022-08-09 08:20:00|7984.6|7974.6|7993.4|7983.4|7993.4|7983.4|7984.6|7974.6|171
1660033500000|2022-08-09 08:25:00|7993.9|7983.9|7987.9|7977.9|7994.6|7984.6|7986.1|7976.1|201
1660033800000|2022-08-09 08:30:00|7987.6|7977.6|7987.9|7977.9|7991.6|7981.6|7983.6|7973.6|266
1660034100000|2022-08-09 08:35:00|7988.1|7978.1|7987.1|7977.1|7993.6|7983.6|7984.9|7974.9|185
1660034400000|2022-08-09 08:40:00|7986.9|7976.9|7997.4|7987.4|7998.9|7988.9|7986.4|7976.4|137
1660034700000|2022-08-09 08:45:00|7997.1|7987.1|7994.1|7984.1|7998.6|7988.6|7992.9|7982.9|217
1660035000000|2022-08-09 08:50:00|7993.9|7983.9|7988.6|7978.6|7994.9|7984.9|7987.9|7977.9|231
1660035300000|2022-08-09 08:55:00|7988.9|7978.9|7991.9|7981.9|7995.4|7985.4|7988.1|7978.1|225
1660035600000|2022-08-09 09:00:00|7991.6|7981.6|7992.4|7982.4|7995.1|7985.1|7988.4|7978.4|175
1660035900000|2022-08-09 09:05:00|7992.1|7982.1|8011.1|8001.1|8011.4|8001.4|7992.1|7982.1|201
1660036200000|2022-08-09 09:10:00|8011.4|8001.4|8021.1|8011.1|8022.6|8012.6|8011.4|8000.5|178
1660036500000|2022-08-09 09:15:00|8020.9|8010.9|8013.1|8003.1|8020.9|8010.9|8012.9|8002.9|179
1660036800000|2022-08-09 09:20:00|8013.4|8003.4|8011.1|8001.1|8015.6|8005.6|8008.9|7998.9|245
1660037100000|2022-08-09 09:25:00|8011.4|8001.4|8012.1|8002.1|8017.4|8007.4|8009.9|7999.9|165
1660037400000|2022-08-09 09:30:00|8011.9|8001.9|8004.9|7994.9|8012.1|8002.1|8001.4|7991.4|224
1660037700000|2022-08-09 09:35:00|8004.6|7994.6|8007.9|7997.9|8009.1|7999.1|8001.9|7991.9|159
1660038000000|2022-08-09 09:40:00|8007.6|7997.6|8006.6|7996.6|8009.4|7999.4|8003.9|7993.9|137
1660038300000|2022-08-09 09:45:00|8006.4|7996.4|8008.9|7998.9|8010.9|8000.9|8006.4|7996.4|96
1660038600000|2022-08-09 09:50:00|8008.6|7998.6|8013.1|8003.1|8013.1|8003.1|8007.6|7997.6|123
1660038900000|2022-08-09 09:55:00|8012.9|8002.9|8017.1|8007.1|8018.9|8008.9|8010.9|8000.9|201
1660039200000|2022-08-09 10:00:00|8016.6|8006.6|8009.9|7999.9|8016.6|8006.6|8004.6|7994.6|193
1660039500000|2022-08-09 10:05:00|8009.6|7999.6|7988.1|7978.1|8009.6|7999.6|7988.1|7978.1|178
1660039800000|2022-08-09 10:10:00|7987.9|7977.9|7994.9|7984.9|7996.6|7986.6|7987.6|7977.6|201
1660040100000|2022-08-09 10:15:00|7994.6|7984.6|7990.6|7980.6|7996.4|7986.4|7987.1|7977.1|281
1660040400000|2022-08-09 10:20:00|7990.9|7980.9|7998.4|7988.4|7998.4|7988.4|7988.9|7978.9|231
1660040700000|2022-08-09 10:25:00|7998.6|7988.6|7997.6|7987.6|7999.6|7989.6|7992.4|7982.4|201
1660041000000|2022-08-09 10:30:00|7997.9|7987.9|7984.9|7974.9|7997.9|7987.9|7983.9|7973.9|217
1660041300000|2022-08-09 10:35:00|7984.6|7974.6|7983.6|7973.6|7986.9|7976.9|7980.9|7970.9|163
1660041600000|2022-08-09 10:40:00|7983.9|7973.9|7984.6|7974.6|7988.1|7978.1|7980.9|7970.9|171
1660041900000|2022-08-09 10:45:00|7984.4|7974.4|7973.1|7963.1|7986.6|7976.6|7972.4|7962.4|183
1660042200000|2022-08-09 10:50:00|7973.4|7963.4|7980.9|7970.9|7983.9|7973.9|7971.9|7961.9|185
1660042500000|2022-08-09 10:55:00|7981.1|7971.1|7975.9|7965.9|7984.1|7974.1|7975.9|7965.9|146
1660042800000|2022-08-09 11:00:00|7976.1|7966.1|7988.9|7978.9|7994.4|7984.4|7975.9|7965.9|222
1660043100000|2022-08-09 11:05:00|7988.6|7978.6|7980.6|7970.6|7989.4|7979.4|7978.1|7968.1|228
1660043400000|2022-08-09 11:10:00|7980.4|7970.4|7969.4|7959.4|7981.1|7971.1|7968.4|7958.4|229
1660043700000|2022-08-09 11:15:00|7969.6|7959.6|7973.9|7963.9|7977.6|7967.6|7966.1|7956.1|235
1660044000000|2022-08-09 11:20:00|7973.6|7963.6|7969.9|7959.9|7975.4|7965.4|7965.6|7955.6|152
1660044300000|2022-08-09 11:25:00|7969.4|7959.4|7975.1|7965.1|7979.1|7969.1|7969.1|7959.1|205
1660044600000|2022-08-09 11:30:00|7974.9|7964.9|7989.1|7979.1|7990.1|7980.1|7972.1|7962.1|215
1660044900000|2022-08-09 11:35:00|7988.9|7978.9|7994.9|7984.9|7996.6|7986.6|7982.6|7972.6|205
1660045200000|2022-08-09 11:40:00|7995.1|7985.1|7992.6|7982.6|7996.1|7986.1|7990.6|7980.6|270
1660045500000|2022-08-09 11:45:00|7992.9|7982.9|7992.6|7982.6|7993.6|7983.6|7988.9|7978.9|206
1660045800000|2022-08-09 11:50:00|7992.9|7982.9|7992.4|7982.4|8003.1|7993.1|7990.6|7980.6|246
1660046100000|2022-08-09 11:55:00|7993.6|7983.6|7989.6|7979.6|8001.4|7991.4|7989.4|7979.4|277
1660046400000|2022-08-09 12:00:00|7989.9|7979.9|8005.1|7995.1|8006.4|7996.4|7987.6|7977.6|216
1660046700000|2022-08-09 12:05:00|8005.4|7995.4|8001.4|7991.4|8008.4|7998.4|7997.9|7987.9|237
1660047000000|2022-08-09 12:10:00|8001.9|7991.9|7990.1|7980.1|8002.6|7992.6|7983.1|7973.1|232
1660047300000|2022-08-09 12:15:00|7989.9|7979.9|7978.9|7968.9|7991.9|7981.9|7977.9|7967.9|233
1660047600000|2022-08-09 12:20:00|7978.6|7968.6|7983.1|7973.1|7987.4|7977.4|7978.1|7968.1|228
1660047900000|2022-08-09 12:25:00|7982.9|7972.9|7978.9|7968.9|7986.9|7976.9|7972.4|7962.4|218
1660048200000|2022-08-09 12:30:00|7978.6|7968.6|7980.9|7970.9|7983.6|7973.6|7975.6|7965.6|296
1660048500000|2022-08-09 12:35:00|7980.6|7970.6|7988.6|7978.6|7988.9|7978.9|7980.4|7970.4|193
1660048800000|2022-08-09 12:40:00|7988.9|7978.9|7999.9|7989.9|8001.1|7991.1|7988.6|7978.6|209
1660049100000|2022-08-09 12:45:00|8000.1|7990.1|8003.9|7993.9|8008.1|7998.1|8000.1|7990.1|172
1660049400000|2022-08-09 12:50:00|8004.6|7994.6|7999.9|7989.9|8008.1|7998.1|7998.9|7988.9|187
1660049700000|2022-08-09 12:55:00|8000.1|7990.1|7989.1|7979.1|8001.1|7991.1|7988.4|7978.4|278
1660050000000|2022-08-09 13:00:00|7989.6|7979.6|8007.9|7997.9|8012|8002|7986.4|7976.4|510
1660050300000|2022-08-09 13:05:00|8008.1|7998.1|8016.6|8006.6|8021.4|8011.4|8002.9|7992.9|392
1660050600000|2022-08-09 13:10:00|8016.9|8006.9|8029.6|8019.6|8035.9|8025.9|8013.6|8003.6|368
1660050900000|2022-08-09 13:15:00|8028.4|8018.4|8006.4|7996.4|8029.4|8019.4|8005.6|7995.6|491
1660051200000|2022-08-09 13:20:00|8006.1|7996.1|8008.6|7998.6|8010.1|8000.1|7991.6|7981.6|466
1660051500000|2022-08-09 13:25:00|8008.1|7998.1|8016.4|8006.4|8018.9|8008.9|8008.1|7998.1|454
1660051800000|2022-08-09 13:30:00|8016.1|8006.1|8024.6|8014.6|8025.4|8015.4|8011.9|8001.9|614
1660052100000|2022-08-09 13:35:00|8026.6|8016.6|8020.4|8010.4|8027.9|8017.9|8014.4|8004.4|592
1660052400000|2022-08-09 13:40:00|8020.1|8010.1|8031.4|8021.4|8031.6|8021.6|8019.6|8009.6|501
1660052700000|2022-08-09 13:45:00|8031.9|8021.9|8026.6|8016.6|8042.6|8032.6|8021.4|8011.4|515
1660053000000|2022-08-09 13:50:00|8026.9|8016.9|8017.9|8007.9|8035.1|8025.1|8015.9|8005.9|506
1660053300000|2022-08-09 13:55:00|8018.1|8008.1|8017.1|8007.1|8020.9|8010.9|8009.1|7999.1|522
1660053600000|2022-08-09 14:00:00|8016.1|8006.1|8004.9|7994.9|8019.4|8009.4|8001.4|7991.4|474
1660053900000|2022-08-09 14:05:00|8005.1|7995.1|8007.1|7997.1|8008.1|7998.1|7992.4|7982.4|405
1660054200000|2022-08-09 14:10:00|8006.9|7996.9|8016.1|8006.1|8017.4|8007.4|8006.9|7996.9|370
1660054500000|2022-08-09 14:15:00|8015.9|8005.9|8021.1|8011.1|8028.1|8018.1|8015.6|8005.6|439
1660054800000|2022-08-09 14:20:00|8021.4|8011.4|8018.6|8008.6|8032.4|8022.4|8018.4|8008.4|421
1660055100000|2022-08-09 14:25:00|8018.9|8008.9|8019.4|8009.4|8027.6|8017.6|8016.1|8006.1|347
1660055400000|2022-08-09 14:30:00|8018.9|8008.9|8018.6|8008.6|8024.4|8014.4|8013.9|8003.9|296
1660055700000|2022-08-09 14:35:00|8018.9|8008.9|8005.4|7995.4|8018.9|8008.9|8003.6|7993.6|309
1660056000000|2022-08-09 14:40:00|8005.6|7995.6|8007.6|7997.6|8008.9|7998.9|7999.9|7989.9|366
1660056300000|2022-08-09 14:45:00|8007.4|7997.4|8001.9|7991.9|8007.6|7997.6|7995.9|7985.9|375
1660056600000|2022-08-09 14:50:00|8002.1|7992.1|8010.6|8000.6|8013.1|8003.1|8000.4|7990.4|381
1660056900000|2022-08-09 14:55:00|8010.9|8000.9|7994.4|7984.4|8015.1|8005.1|7994.4|7984.4|442
1660057200000|2022-08-09 15:00:00|7994.6|7984.6|7976.4|7966.4|7996.9|7986.9|7969.4|7959.4|487
1660057500000|2022-08-09 15:05:00|7976.6|7966.6|7985.4|7975.4|7986.6|7976.6|7969|7959|416
1660057800000|2022-08-09 15:10:00|7985.1|7975.1|7998.4|7988.4|7998.4|7988.4|7976.9|7966.9|351
1660058100000|2022-08-09 15:15:00|7998.1|7988.1|8000.6|7990.6|8008.9|7998.9|7992.9|7982.9|277
1660058400000|2022-08-09 15:20:00|8001.4|7991.4|7998.9|7988.9|8002.1|7992.1|7996.1|7986.1|341
1660058700000|2022-08-09 15:25:00|7998.6|7988.6|7986.4|7976.4|7998.6|7988.6|7984.6|7974.6|365
1660059000000|2022-08-09 15:30:00|7986.6|7976.6|7979.1|7969.1|7991.9|7981.9|7975.4|7965.4|446
1660059300000|2022-08-09 15:35:00|7978.6|7968.6|7985.9|7975.9|7987.4|7977.4|7975.4|7965.4|287
1660059600000|2022-08-09 15:40:00|7985.6|7975.6|7987.9|7977.9|7992.1|7982.1|7984.9|7974.9|313
1660059900000|2022-08-09 15:45:00|7987.6|7977.6|7988.9|7978.9|7991.4|7981.4|7984.1|7974.1|286
1660060200000|2022-08-09 15:50:00|7988.6|7978.6|7988.9|7978.9|7992.1|7982.1|7988.6|7978.6|214
1660060500000|2022-08-09 15:55:00|7989.1|7979.1|7978.1|7968.1|7989.6|7979.6|7978.1|7968.1|259
1660060800000|2022-08-09 16:00:00|7978.4|7968.4|7980.6|7970.6|7985.6|7975.6|7976.9|7966.9|233
1660061100000|2022-08-09 16:05:00|7980.9|7970.9|7979.1|7969.1|7983.9|7973.9|7979.1|7969.1|287
1660061400000|2022-08-09 16:10:00|7978.9|7968.9|7969.9|7959.9|7980.6|7970.6|7968.6|7958.6|294
1660061700000|2022-08-09 16:15:00|7970.1|7960.1|7972.6|7962.6|7973.1|7963.1|7965.1|7955.1|308
1660062000000|2022-08-09 16:20:00|7972.9|7962.9|7968.9|7958.9|7975.9|7965.9|7964.9|7954.9|252
1660062300000|2022-08-09 16:25:00|7968.6|7958.6|7967.6|7957.6|7971.9|7961.9|7967.1|7957.1|181
1660062600000|2022-08-09 16:30:00|7966.4|7956.4|7954.6|7944.6|7967.9|7957.9|7949.4|7939.4|316
1660062900000|2022-08-09 16:35:00|7954.4|7944.4|7954.1|7944.1|7955.9|7945.9|7952.4|7942.4|291
1660063200000|2022-08-09 16:40:00|7953.6|7943.6|7956.9|7946.9|7956.9|7946.9|7950.1|7940.1|265
1660063500000|2022-08-09 16:45:00|7957.1|7947.1|7951.1|7941.1|7957.4|7947.4|7947.9|7937.9|246
1660063800000|2022-08-09 16:50:00|7951.4|7941.4|7952.1|7942.1|7953.1|7943.1|7945.8|7935.8|268
1660064100000|2022-08-09 16:55:00|7951.9|7941.9|7965.3|7955.3|7965.3|7955.3|7949.3|7939.3|399
1660064400000|2022-08-09 17:00:00|7965.5|7955.5|7965.5|7955.5|7969.8|7959.8|7960.4|7950.4|351
1660064700000|2022-08-09 17:05:00|7965.4|7955.4|7966.5|7956.5|7970.4|7960.4|7962.9|7952.9|265
1660065000000|2022-08-09 17:10:00|7966.6|7956.6|7967.6|7957.6|7969.9|7959.9|7964.9|7954.9|264
1660065300000|2022-08-09 17:15:00|7967.9|7957.9|7967.1|7957.1|7973.1|7963.1|7967.1|7957.1|288
1660065600000|2022-08-09 17:20:00|7966.9|7956.9|7966|7956|7967.8|7957.8|7964.1|7954.1|179
1660065900000|2022-08-09 17:25:00|7966.1|7956.1|7965.4|7955.4|7967|7957|7963|7953|223
1660066200000|2022-08-09 17:30:00|7965.6|7955.6|7960.8|7950.8|7968.6|7958.6|7960.5|7950.5|226
1660066500000|2022-08-09 17:35:00|7961|7951|7955.5|7945.5|7963.8|7953.8|7955.1|7945.1|218
1660066800000|2022-08-09 17:40:00|7955.4|7945.4|7951.8|7941.8|7955.9|7945.9|7946.4|7936.4|164
1660067100000|2022-08-09 17:45:00|7951.6|7941.6|7952.6|7942.6|7953.8|7943.8|7948.8|7938.8|207
1660067400000|2022-08-09 17:50:00|7952.5|7942.5|7959.3|7949.3|7960|7950|7950.1|7940.1|114
1660067700000|2022-08-09 17:55:00|7958.6|7948.6|7963.9|7941.9|7963.9|7948.6|7955.5|7938.9|17
1660089600000|2022-08-10 00:00:00|7960|7940|7953.8|7943.8|7960|7943.8|7951.5|7936.5|63
1660089900000|2022-08-10 00:05:00|7953.4|7943.4|7956.5|7946.5|7956.5|7946.5|7950.3|7940.3|266
1660090200000|2022-08-10 00:10:00|7956.3|7946.3|7954.9|7944.9|7957.4|7947.4|7954|7944|120
1660090500000|2022-08-10 00:15:00|7955.1|7945.1|7954.8|7944.8|7958.4|7948.4|7954.5|7944.5|168
1660090800000|2022-08-10 00:20:00|7955|7945|7956|7946|7957.5|7947.5|7953.6|7943.6|89
1660091100000|2022-08-10 00:25:00|7955.8|7945.8|7954.5|7944.5|7957.3|7947.3|7954.5|7944.5|89
1660091400000|2022-08-10 00:30:00|7954.3|7944.3|7958.3|7948.3|7959.8|7949.8|7954.3|7944.3|117
1660091700000|2022-08-10 00:35:00|7958.5|7948.5|7962.3|7952.3|7964.9|7954.9|7955.5|7945.5|57
1660092000000|2022-08-10 00:40:00|7961.5|7951.5|7962.3|7952.3|7964.5|7954.5|7960|7950|68
1660092300000|2022-08-10 00:45:00|7963|7953|7968.8|7958.8|7971.1|7961.1|7962.8|7949.1|68
1660092600000|2022-08-10 00:50:00|7968.5|7958.5|7964.5|7954.5|7968.8|7958.8|7962.5|7952.5|136
1660092900000|2022-08-10 00:55:00|7964.3|7954.3|7967.3|7957.3|7969.5|7959.5|7963.5|7953.5|103
1660093200000|2022-08-10 01:00:00|7967|7957|7986.6|7976.6|7987.8|7977.8|7954.6|7944.6|430
1660093500000|2022-08-10 01:05:00|7986.9|7976.9|7977.3|7967.3|7990.4|7980.4|7975.5|7965.5|402
1660093800000|2022-08-10 01:10:00|7977.5|7967.5|7973.8|7963.8|7982.3|7972.3|7970|7960|250
1660094100000|2022-08-10 01:15:00|7973.5|7963.5|7982.8|7972.8|7987.5|7977.5|7973.5|7963.5|197
1660094400000|2022-08-10 01:20:00|7983|7973|7982.3|7972.3|7986.5|7976.5|7977.3|7967.3|193
1660094700000|2022-08-10 01:25:00|7982|7972|7989.5|7979.5|7995.5|7985.5|7980.8|7970.8|262
1660095000000|2022-08-10 01:30:00|7989.8|7979.8|7990|7980|7993.8|7983.8|7985.8|7975.8|338
1660095300000|2022-08-10 01:35:00|7990.3|7980.3|7997.3|7987.3|8000.6|7987.3|7989.8|7979.8|216
1660095600000|2022-08-10 01:40:00|7997.5|7987.5|8004.5|7994.5|8005.3|7995.3|7994.3|7984.3|253
1660095900000|2022-08-10 01:45:00|8004.3|7994.3|8003|7993|8004.5|7994.5|8000.3|7990.3|220
1660096200000|2022-08-10 01:50:00|8002.8|7992.8|7995.3|7985.3|8004.3|7994.3|7992.5|7982.5|239
1660096500000|2022-08-10 01:55:00|7995|7985|7996.8|7986.8|7997.3|7987.3|7987.8|7977.8|203
1660096800000|2022-08-10 02:00:00|7997|7987|8000.3|7990.3|8002.3|7992.3|7992|7982|247
1660097100000|2022-08-10 02:05:00|7999.5|7989.5|8000.8|7990.8|8006.5|7996.5|7998|7988|354
1660097400000|2022-08-10 02:10:00|8000.5|7990.5|7998.5|7988.5|8001.8|7991.8|7996|7986|266
1660097700000|2022-08-10 02:15:00|7998.3|7988.3|7998|7988|7999.8|7989.8|7995.3|7985.3|73
1660098000000|2022-08-10 02:20:00|7997.5|7987.5|8000.5|7990.5|8002.5|7992.5|7996.8|7986.8|105
1660098300000|2022-08-10 02:25:00|8000.8|7990.8|8001|7991|8002|7992|7999.8|7989.8|138
1660098600000|2022-08-10 02:30:00|8000.8|7990.8|7985.5|7975.5|8001.8|7991.8|7985.3|7975.3|282
1660098900000|2022-08-10 02:35:00|7985.3|7975.3|7970.5|7960.5|7985.3|7975.3|7963|7953|380
1660099200000|2022-08-10 02:40:00|7970|7960|7967.5|7957.5|7974.3|7964.3|7965.5|7955.5|234
1660099500000|2022-08-10 02:45:00|7967.3|7957.3|7965.3|7955.3|7967.3|7957.3|7957.8|7947.8|291
1660099800000|2022-08-10 02:50:00|7965.5|7955.5|7953|7943|7967.5|7957.5|7950.3|7940.3|221
1660100100000|2022-08-10 02:55:00|7952.8|7942.8|7925.5|7915.5|7952.8|7942.8|7921.5|7911.5|399
1660100400000|2022-08-10 03:00:00|7925.3|7915.3|7919.3|7909.3|7931.8|7921.8|7916.5|7906.5|349
1660100700000|2022-08-10 03:05:00|7919|7909|7933|7923|7933.5|7923.5|7919|7909|258
1660101000000|2022-08-10 03:10:00|7933.3|7923.3|7937.8|7927.8|7939|7929|7927.5|7917.5|257
1660101300000|2022-08-10 03:15:00|7937|7927|7942.3|7932.3|7946.9|7936|7930.8|7920.8|286
1660101600000|2022-08-10 03:20:00|7942|7932|7939.5|7929.5|7948.5|7938.5|7938.8|7928.8|209
1660101900000|2022-08-10 03:25:00|7940|7930|7941|7931|7943.6|7932.5|7936|7923.6|187
1660102200000|2022-08-10 03:30:00|7940.8|7930.8|7933.3|7923.3|7942|7932|7933|7923|117
1660102500000|2022-08-10 03:35:00|7933|7923|7932|7922|7936.3|7926.3|7930.5|7920.5|65
1660102800000|2022-08-10 03:40:00|7931.8|7921.8|7934|7924|7934.8|7924.8|7929.8|7919.8|89
1660103100000|2022-08-10 03:45:00|7933.8|7923.8|7927.8|7917.8|7934.8|7924.8|7924.8|7914.8|99
1660103400000|2022-08-10 03:50:00|7928|7918|7928.8|7918.8|7929.8|7919.8|7926|7916|59
1660103700000|2022-08-10 03:55:00|7928.5|7918.5|7925.5|7915.5|7928.5|7918.5|7924.5|7914.5|90
1660104000000|2022-08-10 04:00:00|7925.3|7915.3|7926|7916|7926.5|7916.5|7922.8|7912.8|66
1660104300000|2022-08-10 04:05:00|7926.3|7916.3|7928.8|7918.8|7929|7919|7924.8|7914.8|63
1660104600000|2022-08-10 04:10:00|7928.5|7918.5|7926|7916|7929.3|7919.3|7925.8|7915.8|67
1660104900000|2022-08-10 04:15:00|7925.8|7915.8|7925.5|7915.5|7926.5|7916.5|7924.8|7914.8|62
1660105200000|2022-08-10 04:20:00|7926|7916|7923.8|7913.8|7926|7916|7923|7913|75
1660105500000|2022-08-10 04:25:00|7924|7914|7924.8|7914.8|7925.3|7915.3|7922.8|7912.8|70
1660105800000|2022-08-10 04:30:00|7924.5|7914.5|7924.5|7914.5|7925.8|7915.8|7923.8|7913.8|78
1660106100000|2022-08-10 04:35:00|7924.8|7914.8|7925.5|7915.5|7926.5|7916.5|7923.3|7913.3|39
1660106400000|2022-08-10 04:40:00|7925.3|7915.3|7931.3|7921.3|7932.6|7921.8|7924.5|7912.6|66
1660106700000|2022-08-10 04:45:00|7931.8|7921.8|7930.5|7920.5|7932.5|7922.5|7930.5|7920.5|89
1660107000000|2022-08-10 04:50:00|7930.8|7920.8|7932.3|7922.3|7934.3|7924.3|7930.3|7920.3|61
1660107300000|2022-08-10 04:55:00|7932.5|7922.5|7932.8|7922.8|7933.8|7923.8|7931.8|7921.8|80
1660107600000|2022-08-10 05:00:00|7932.5|7922.5|7927.3|7917.3|7933.5|7923.5|7925.5|7915.5|140
1660107900000|2022-08-10 05:05:00|7927|7917|7928.3|7918.3|7930.3|7920.3|7925|7915|116
1660108200000|2022-08-10 05:10:00|7928|7918|7925.8|7915.8|7928|7918|7922|7912|134
1660108500000|2022-08-10 05:15:00|7925.5|7915.5|7924.3|7914.3|7926.3|7916.3|7921.5|7911.5|115
1660108800000|2022-08-10 05:20:00|7924|7914|7914.3|7904.3|7924|7914|7911|7901|155
1660109100000|2022-08-10 05:25:00|7914.5|7904.5|7914.8|7904.8|7915.8|7905.8|7911.8|7901.8|125
1660109400000|2022-08-10 05:30:00|7915|7905|7896.3|7886.3|7924.3|7914.3|7894.3|7881.6|442
1660109700000|2022-08-10 05:35:00|7896|7886|7906.3|7896.3|7906.3|7896.3|7896|7886|355
1660110000000|2022-08-10 05:40:00|7906.5|7896.5|7923|7913|7928|7918|7904.3|7891.8|395
1660110300000|2022-08-10 05:45:00|7922.8|7912.8|7913|7903|7923|7913|7911.3|7901.3|280
1660110600000|2022-08-10 05:50:00|7912.8|7902.8|7918|7908|7921.3|7911.3|7907.3|7897.3|284
1660110900000|2022-08-10 05:55:00|7917.8|7907.8|7921.3|7911.3|7927.6|7916|7917|7907|255
1660111200000|2022-08-10 06:00:00|7921.5|7911.5|7912.3|7902.3|7928.3|7918.3|7911|7901|403
1660111500000|2022-08-10 06:05:00|7912.5|7902.5|7914.8|7904.8|7918|7908|7909.3|7897.5|296
1660111800000|2022-08-10 06:10:00|7915|7905|7916|7906|7919.8|7909.8|7912.5|7902.5|242
1660112100000|2022-08-10 06:15:00|7915.8|7905.8|7922|7912|7925.8|7915.8|7913.5|7903.5|197
1660112400000|2022-08-10 06:20:00|7922.3|7912.3|7915.3|7905.3|7925.5|7915.5|7914|7904|195
1660112700000|2022-08-10 06:25:00|7915.8|7905.8|7928|7918|7929.8|7919.8|7914.8|7904.8|247
1660113000000|2022-08-10 06:30:00|7927.8|7917.8|7931|7921|7932.8|7922.8|7924.3|7910|255
1660113300000|2022-08-10 06:35:00|7931.3|7921.3|7930.3|7920.3|7937|7927|7925.8|7915.8|244
1660113600000|2022-08-10 06:40:00|7930.5|7920.5|7937.3|7927.3|7939.5|7929.5|7929.8|7919.8|244
1660113900000|2022-08-10 06:45:00|7936.5|7926.5|7940.5|7930.5|7944.1|7934|7935.3|7924.1|277
1660114200000|2022-08-10 06:50:00|7940.8|7930.8|7933.8|7923.8|7942.8|7932.8|7930|7920|291
1660114500000|2022-08-10 06:55:00|7934|7924|7930.1|7920.1|7934.8|7924.8|7926.1|7916.1|327
1660114800000|2022-08-10 07:00:00|7930.4|7920.4|7956.6|7946.6|7957.8|7947.8|7925.9|7915.9|329
1660115100000|2022-08-10 07:05:00|7957.4|7947.4|7957.1|7947.1|7963.9|7953.9|7951.4|7941.4|214
1660115400000|2022-08-10 07:10:00|7956.9|7946.9|7963.1|7953.1|7968.9|7958.9|7953.1|7943.1|227
1660115700000|2022-08-10 07:15:00|7963.4|7953.4|7967.6|7957.6|7971.4|7961.4|7962.6|7952.6|189
1660116000000|2022-08-10 07:20:00|7967.9|7957.9|7959.4|7949.4|7972.4|7962.4|7958.4|7948.4|247
1660116300000|2022-08-10 07:25:00|7959.9|7949.9|7957.6|7947.6|7966.1|7956.1|7955.4|7945.4|240
1660116600000|2022-08-10 07:30:00|7957.9|7947.9|7958.9|7948.9|7962.1|7952.1|7954.1|7944.1|186
1660116900000|2022-08-10 07:35:00|7959.4|7949.4|7963.4|7953.4|7972.1|7962.1|7959.4|7949.4|174
1660117200000|2022-08-10 07:40:00|7963.1|7953.1|7951.9|7941.9|7963.1|7953.1|7951.4|7941.4|158
1660117500000|2022-08-10 07:45:00|7952.1|7942.1|7954.9|7944.9|7956.9|7946.9|7951.4|7941.4|138
1660117800000|2022-08-10 07:50:00|7954.6|7944.6|7957.6|7947.6|7963.1|7953.1|7952.4|7942.4|190
1660118100000|2022-08-10 07:55:00|7957.9|7947.9|7958.9|7948.9|7963.1|7953.1|7957.6|7947.6|167
1660118400000|2022-08-10 08:00:00|7959.6|7949.6|7955.9|7945.9|7963.1|7953.1|7955.9|7945.9|201
1660118700000|2022-08-10 08:05:00|7955.6|7945.6|7945.9|7935.9|7955.9|7945.9|7942.6|7932.6|236
1660119000000|2022-08-10 08:10:00|7945.4|7935.4|7947.6|7937.6|7950.9|7940.9|7942.6|7932.6|194
1660119300000|2022-08-10 08:15:00|7947.9|7937.9|7936.9|7926.9|7949.1|7939.1|7935.4|7925.4|149
1660119600000|2022-08-10 08:20:00|7937.1|7927.1|7956.4|7946.4|7958.6|7948.6|7937.1|7927.1|195
1660119900000|2022-08-10 08:25:00|7956.6|7946.6|7968.9|7958.9|7968.9|7958.9|7956.1|7946.1|156
1660120200000|2022-08-10 08:30:00|7969.1|7959.1|7973.1|7963.1|7973.1|7963.1|7965.4|7955.4|225
1660120500000|2022-08-10 08:35:00|7973.4|7963.4|7988.8|7978.8|7990.9|7980.9|7973.4|7963.4|203
1660120800000|2022-08-10 08:40:00|7989.9|7979.9|7989.4|7979.4|7998.9|7988.9|7988.4|7978.4|242
1660121100000|2022-08-10 08:45:00|7989.6|7979.6|7997.1|7987.1|7998.4|7988.4|7988.9|7978.9|159
1660121400000|2022-08-10 08:50:00|7997.4|7987.4|7994.1|7984.1|8001.4|7991.4|7993.6|7983.6|218
1660121700000|2022-08-10 08:55:00|7993.9|7983.9|7991.1|7981.1|7994.9|7984.9|7989.9|7979.9|182
1660122000000|2022-08-10 09:00:00|7990.6|7980.6|7989.1|7979.1|7993.1|7983.1|7984.9|7974.9|211
1660122300000|2022-08-10 09:05:00|7989.6|7979.6|7986.9|7976.9|7990.1|7980.1|7983.9|7973.9|200
1660122600000|2022-08-10 09:10:00|7987.4|7977.4|7988.1|7978.1|7988.9|7978.9|7982.6|7972.6|174
1660122900000|2022-08-10 09:15:00|7988.4|7978.4|7990.9|7980.9|7991.4|7981.4|7987.4|7977.4|171
1660123200000|2022-08-10 09:20:00|7990.6|7980.6|7993.6|7983.6|7995.4|7985.4|7990.4|7980.4|135
1660123500000|2022-08-10 09:25:00|7993.4|7983.4|7992.9|7982.9|7995.9|7985.9|7992.1|7982.1|146
1660123800000|2022-08-10 09:30:00|7993.4|7983.4|7991.4|7981.4|7996.1|7986.1|7989.9|7979.9|161
1660124100000|2022-08-10 09:35:00|7991.1|7981.1|7989.6|7979.6|7993.4|7983.4|7989.4|7979.4|130
1660124400000|2022-08-10 09:40:00|7989.4|7979.4|7989.1|7979.1|7989.9|7979.9|7986.4|7976.4|143
1660124700000|2022-08-10 09:45:00|7988.9|7978.9|7990.9|7980.9|7993.4|7983.4|7987.6|7977.6|137
1660125000000|2022-08-10 09:50:00|7989.9|7979.9|7991.4|7981.4|7994.9|7984.9|7989.9|7979.9|138
1660125300000|2022-08-10 09:55:00|7991.1|7981.1|7989.4|7979.4|7993.4|7983.4|7985.4|7975.4|151
1660125600000|2022-08-10 10:00:00|7989.6|7979.6|7988.9|7978.9|7990.6|7980.6|7986.4|7976.4|120
1660125900000|2022-08-10 10:05:00|7988.6|7978.6|7989.6|7979.6|7990.9|7980.9|7987.1|7977.1|172
1660126200000|2022-08-10 10:10:00|7989.9|7979.9|7991.9|7981.9|7993.6|7983.6|7989.1|7979.1|153
1660126500000|2022-08-10 10:15:00|7991.6|7981.6|7988.6|7978.6|7994.6|7984.6|7988.4|7978.4|167
1660126800000|2022-08-10 10:20:00|7988.9|7978.9|7990.1|7980.1|7991.4|7981.4|7985.9|7975.9|104
1660127100000|2022-08-10 10:25:00|7990.6|7980.6|7990.6|7980.6|7992.6|7982.6|7988.1|7978.1|156
1660127400000|2022-08-10 10:30:00|7990.9|7980.9|7982.9|7972.9|7991.1|7981.1|7980.9|7970.9|131
1660127700000|2022-08-10 10:35:00|7982.6|7972.6|7978.6|7968.6|7983.4|7973.4|7978.6|7968.6|187
1660128000000|2022-08-10 10:40:00|7978.4|7968.4|7979.9|7969.9|7982.6|7972.6|7977.6|7967.6|108
1660128300000|2022-08-10 10:45:00|7979.6|7969.6|7982.1|7972.1|7986.6|7976.6|7979.6|7969.6|138
1660128600000|2022-08-10 10:50:00|7981.9|7971.9|7987.6|7977.6|7988.4|7978.4|7981.6|7971.6|127
1660128900000|2022-08-10 10:55:00|7987.9|7977.9|7989.4|7979.4|7992.1|7982.1|7987.9|7977.9|116
1660129200000|2022-08-10 11:00:00|7989.1|7979.1|7984.9|7974.9|7989.9|7979.9|7980.6|7970.6|229
1660129500000|2022-08-10 11:05:00|7984.6|7974.6|7987.4|7977.4|7988.4|7978.4|7983.6|7973.6|180
1660129800000|2022-08-10 11:10:00|7987.1|7977.1|7984.6|7974.6|7987.9|7977.9|7982.1|7972.1|196
1660130100000|2022-08-10 11:15:00|7984.4|7974.4|7982.9|7972.9|7988.9|7978.9|7980.4|7970.4|152
1660130400000|2022-08-10 11:20:00|7983.1|7973.1|7976.4|7966.4|7984.4|7974.4|7975.9|7965.9|223
1660130700000|2022-08-10 11:25:00|7976.1|7966.1|7981.6|7971.6|7984.4|7974.4|7975.4|7965.4|191
1660131000000|2022-08-10 11:30:00|7981.9|7971.9|7993.4|7983.4|7994.1|7984.1|7981.9|7971.9|268
1660131300000|2022-08-10 11:35:00|7992.1|7982.1|7981.4|7971.4|7992.4|7982.4|7978.6|7968.6|267
1660131600000|2022-08-10 11:40:00|7980.6|7970.6|7989.1|7979.1|7989.4|7979.4|7980.4|7970.4|181
1660131900000|2022-08-10 11:45:00|7988.9|7978.9|7988.9|7978.9|7989.6|7979.6|7984.1|7974.1|184
1660132200000|2022-08-10 11:50:00|7988.4|7978.4|7988.9|7978.9|7990.6|7980.6|7979.6|7969.6|251
1660132500000|2022-08-10 11:55:00|7989.1|7979.1|7987.6|7977.6|7990.1|7980.1|7986.4|7976.4|239
1660132800000|2022-08-10 12:00:00|7987.9|7977.9|7996.6|7986.6|7997.1|7987.1|7986.9|7976.9|214
1660133100000|2022-08-10 12:05:00|7996.4|7986.4|7998.4|7988.4|8003.4|7993.4|7996.4|7986.4|217
1660133400000|2022-08-10 12:10:00|7998.6|7988.6|8001.9|7991.9|8005.9|7995.9|7997.1|7987.1|223
1660133700000|2022-08-10 12:15:00|8002.1|7992.1|7979.4|7969.4|8002.4|7992.4|7979.1|7969.1|277
1660134000000|2022-08-10 12:20:00|7979.1|7969.1|7982.4|7972.4|7984.6|7974.6|7977.6|7967.6|318
1660134300000|2022-08-10 12:25:00|7982.1|7972.1|7983.1|7973.1|7991.1|7981.1|7982.1|7972.1|290
1660134600000|2022-08-10 12:30:00|7983.9|7973.9|8059.4|8039.4|8080.9|8060.9|7983.9|7973.9|742
1660134900000|2022-08-10 12:35:00|8061.6|8041.6|8077.6|8067.6|8078.1|8068.1|8051.5|8037.4|640
1660135200000|2022-08-10 12:40:00|8078.4|8068.4|8092.4|8082.4|8106.4|8092.8|8078.1|8068.1|497
1660135500000|2022-08-10 12:45:00|8092.1|8082.1|8098.1|8088.1|8101.4|8091.4|8086.4|8076.4|473
1660135800000|2022-08-10 12:50:00|8098.4|8088.4|8084.1|8074.1|8098.4|8088.4|8080.9|8070.9|397
1660136100000|2022-08-10 12:55:00|8084.4|8074.4|8083.1|8073.1|8088.9|8078.9|8071.6|8061.6|424
1660136400000|2022-08-10 13:00:00|8083.4|8073.4|8092.6|8082.6|8103.4|8093.4|8083.4|8073.4|667
1660136700000|2022-08-10 13:05:00|8092.1|8082.1|8098.4|8088.4|8103.6|8093.6|8091.9|8081.9|542
1660137000000|2022-08-10 13:10:00|8098.6|8088.6|8080.6|8070.6|8098.6|8088.6|8071.4|8061.4|539
1660137300000|2022-08-10 13:15:00|8080.4|8070.4|8085.4|8075.4|8087.1|8077.1|8071.9|8061.9|515
1660137600000|2022-08-10 13:20:00|8084.9|8074.9|8071.9|8061.9|8085.6|8075.6|8067.6|8057.6|546
1660137900000|2022-08-10 13:25:00|8072.1|8062.1|8079.1|8069.1|8086.6|8076.6|8070.4|8060.4|444
1660138200000|2022-08-10 13:30:00|8079.6|8069.6|8062.4|8052.4|8079.6|8069.6|8057.4|8047.4|669
1660138500000|2022-08-10 13:35:00|8062.1|8052.1|8053.4|8043.4|8064.4|8054.4|8051.1|8041.1|561
1660138800000|2022-08-10 13:40:00|8054.4|8044.4|8064.4|8054.4|8069.6|8059.6|8053.4|8043.4|600
1660139100000|2022-08-10 13:45:00|8065.9|8055.9|8070.9|8060.9|8075.9|8065.9|8064.9|8054.9|514
1660139400000|2022-08-10 13:50:00|8071.1|8061.1|8065.9|8055.9|8075.1|8065.1|8064.4|8054.4|480
1660139700000|2022-08-10 13:55:00|8066.1|8056.1|8071.4|8061.4|8071.9|8061.9|8063.9|8053.9|430
1660140000000|2022-08-10 14:00:00|8070.6|8060.6|8074.1|8064.1|8078.4|8068.4|8067.6|8057.6|586
1660140300000|2022-08-10 14:05:00|8073.9|8063.9|8077.6|8067.6|8078.6|8068.6|8070.1|8060.1|522
1660140600000|2022-08-10 14:10:00|8076.9|8066.9|8060.9|8050.9|8079.6|8069.6|8060.4|8050.4|537
1660140900000|2022-08-10 14:15:00|8061.1|8051.1|8066.4|8056.4|8072.6|8062.6|8060.9|8050.9|544
1660141200000|2022-08-10 14:20:00|8066.9|8056.9|8065.1|8055.1|8072.1|8062.1|8055.6|8045.6|503
1660141500000|2022-08-10 14:25:00|8065.9|8055.9|8074.6|8064.6|8076.6|8066.6|8062.9|8052.9|394
1660141800000|2022-08-10 14:30:00|8072.4|8062.4|8090.9|8080.9|8093.9|8083.9|8070.6|8060.6|506
1660142100000|2022-08-10 14:35:00|8091.1|8081.1|8094.9|8084.9|8097.1|8087.1|8083.1|8073.1|451
1660142400000|2022-08-10 14:40:00|8095.6|8085.6|8089.4|8079.4|8097.9|8087.9|8086.4|8076.4|448
1660142700000|2022-08-10 14:45:00|8089.6|8079.6|8089.4|8079.4|8094.1|8084.1|8082.6|8072.6|459
1660143000000|2022-08-10 14:50:00|8089.1|8079.1|8090.6|8080.6|8093.9|8083.9|8082.9|8072.9|364
1660143300000|2022-08-10 14:55:00|8090.9|8080.9|8093.6|8083.6|8095.4|8085.4|8090.4|8080.4|454
1660143600000|2022-08-10 15:00:00|8094.1|8084.1|8097.9|8087.9|8099.6|8089.6|8093.1|8083.1|302
1660143900000|2022-08-10 15:05:00|8097.6|8087.6|8093.4|8083.4|8099.1|8089.1|8088.9|8078.9|373
1660144200000|2022-08-10 15:10:00|8093.1|8083.1|8090.9|8080.9|8094.4|8084.4|8083.9|8073.9|438
1660144500000|2022-08-10 15:15:00|8090.6|8080.6|8084.6|8074.6|8091.9|8081.9|8078.4|8068.4|372
1660144800000|2022-08-10 15:20:00|8084.9|8074.9|8093.6|8083.6|8094.4|8084.4|8084.1|8074.1|351
1660145100000|2022-08-10 15:25:00|8093.4|8083.4|8089.6|8079.6|8094.1|8084.1|8085.4|8075.4|374
1660145400000|2022-08-10 15:30:00|8089.9|8079.9|8087.4|8077.4|8094.6|8084.6|8085.9|8075.9|303
1660145700000|2022-08-10 15:35:00|8087.1|8077.1|8083.6|8073.6|8088.9|8078.9|8079.6|8069.6|312
1660146000000|2022-08-10 15:40:00|8083.4|8073.4|8092.1|8082.1|8093.6|8083.6|8083.4|8073.4|346
1660146300000|2022-08-10 15:45:00|8091.9|8081.9|8095.9|8085.9|8096|8086|8084.9|8074.9|339
1660146600000|2022-08-10 15:50:00|8096.1|8086.1|8088.4|8078.4|8098.9|8088.9|8080.9|8070.9|352
1660146900000|2022-08-10 15:55:00|8088.1|8078.1|8082.1|8072.1|8089.9|8079.9|8081.4|8071.4|249
1660147200000|2022-08-10 16:00:00|8081.9|8071.9|8084.4|8074.4|8085.1|8075.1|8075.6|8065.6|296
1660147500000|2022-08-10 16:05:00|8084.1|8074.1|8087.9|8077.9|8089.4|8079.4|8082.4|8072.4|208
1660147800000|2022-08-10 16:10:00|8088.1|8078.1|8090.4|8080.4|8092.6|8082.6|8086.4|8076.4|242
1660148100000|2022-08-10 16:15:00|8090.6|8080.6|8090.6|8080.6|8092.4|8082.4|8089.6|8079.6|338
1660148400000|2022-08-10 16:20:00|8090.1|8080.1|8088.9|8078.9|8091.4|8081.4|8086.6|8076.6|245
1660148700000|2022-08-10 16:25:00|8088.6|8078.6|8095.6|8085.6|8095.9|8085.9|8088.1|8078.1|189
1660149000000|2022-08-10 16:30:00|8095.4|8085.4|8091.1|8081.1|8095.9|8085.9|8090.9|8080.9|218
1660149300000|2022-08-10 16:35:00|8090.9|8080.9|8094.4|8084.4|8094.6|8084.6|8089.4|8079.4|228
1660149600000|2022-08-10 16:40:00|8094.1|8084.1|8091.1|8081.1|8094.9|8084.9|8089.4|8079.4|253
1660149900000|2022-08-10 16:45:00|8091.4|8081.4|8082.6|8072.6|8091.9|8081.9|8082.6|8072.6|405
1660150200000|2022-08-10 16:50:00|8082.9|8072.9|8086.6|8076.6|8086.9|8076.9|8082.9|8072.9|343
1660150500000|2022-08-10 16:55:00|8086.9|8076.9|8090.1|8080.1|8091.6|8081.6|8082.8|8072.8|376
1660150800000|2022-08-10 17:00:00|8090.5|8080.5|8079.3|8069.3|8091.1|8081.1|8076|8066|343
1660151100000|2022-08-10 17:05:00|8079.5|8069.5|8088|8078|8088|8078|8078.5|8068.5|246
1660151400000|2022-08-10 17:10:00|8087.8|8077.8|8084.8|8074.8|8090.4|8080.4|8084|8074|187
1660151700000|2022-08-10 17:15:00|8084.5|8074.5|8083.8|8073.8|8085.9|8075.9|8081.1|8071.1|173
1660152000000|2022-08-10 17:20:00|8083.3|8073.3|8086|8076|8087.1|8077.1|8082|8072|221
1660152300000|2022-08-10 17:25:00|8085.8|8075.8|8079.3|8069.3|8086.1|8076.1|8079.1|8069.1|239
1660152600000|2022-08-10 17:30:00|8079.5|8069.5|8080.4|8070.4|8081.8|8071.8|8077.4|8067.4|144
1660152900000|2022-08-10 17:35:00|8081|8071|8084|8074|8084|8074|8079.5|8069.5|196
1660153200000|2022-08-10 17:40:00|8084.4|8074.4|8086|8076|8086.4|8076.4|8082|8072|147
1660153500000|2022-08-10 17:45:00|8086.4|8076.4|8089.1|8079.1|8090.1|8080.1|8085|8075|151
1660153800000|2022-08-10 17:50:00|8088.9|8078.9|8085|8075|8093|8083|8081.3|8071.3|197
1660154100000|2022-08-10 17:55:00|8084.9|8074.9|8088.4|8066.4|8090.9|8074.9|8079.8|8062.1|51
1660176000000|2022-08-11 00:00:00|8077|8067|8084.3|8074.3|8088.6|8074.8|8077|8067|59
1660176300000|2022-08-11 00:05:00|8084.4|8074.4|8076.5|8066.5|8085.1|8075.1|8076.5|8066.5|58
1660176600000|2022-08-11 00:10:00|8076.8|8066.8|8076.8|8066.8|8083|8073|8076.8|8066.8|131
1660176900000|2022-08-11 00:15:00|8077.3|8067.3|8074|8064|8080|8069|8072.4|8059.8|119
1660177200000|2022-08-11 00:20:00|8073.8|8063.8|8074.8|8064.8|8078.4|8066.5|8072.5|8058.4|113
1660177500000|2022-08-11 00:25:00|8075.3|8065.3|8076.5|8066.5|8076.5|8066.5|8072.8|8062.8|123
1660177800000|2022-08-11 00:30:00|8076.8|8066.8|8073.5|8063.5|8077.5|8067.5|8073|8063|133
1660178100000|2022-08-11 00:35:00|8073.3|8063.3|8068.8|8058.8|8073.5|8063.5|8067.3|8057.3|87
1660178400000|2022-08-11 00:40:00|8068.5|8058.5|8072.5|8062.5|8072.8|8062.8|8067.3|8057.3|106
1660178700000|2022-08-11 00:45:00|8073|8063|8074|8064|8076.5|8066.5|8071.8|8061.8|104
1660179000000|2022-08-11 00:50:00|8074.3|8064.3|8070.5|8060.5|8074.3|8064.3|8068|8058|128
1660179300000|2022-08-11 00:55:00|8070.8|8060.8|8069.8|8059.8|8074.3|8064.3|8069.5|8059.5|125
1660179600000|2022-08-11 01:00:00|8069.3|8059.3|8059.3|8049.3|8071.8|8061.8|8059|8049|445
1660179900000|2022-08-11 01:05:00|8059.5|8049.5|8061.5|8051.5|8070|8060|8057.8|8047.8|302
1660180200000|2022-08-11 01:10:00|8061.8|8051.8|8055|8045|8064.5|8054.5|8054|8044|265
1660180500000|2022-08-11 01:15:00|8054.8|8044.8|8064.3|8054.3|8069|8059|8053.8|8043.8|303
1660180800000|2022-08-11 01:20:00|8064|8054|8082|8072|8082.8|8072.8|8063|8053|324
1660181100000|2022-08-11 01:25:00|8082.5|8072.5|8075.8|8065.8|8084|8074|8071.8|8058.4|282
1660181400000|2022-08-11 01:30:00|8075.5|8065.5|8067.3|8057.3|8079|8069|8065.9|8055.9|315
1660181700000|2022-08-11 01:35:00|8067.5|8057.5|8081|8071|8081.3|8071.3|8067|8057|262
1660182000000|2022-08-11 01:40:00|8081.3|8071.3|8096.8|8086.8|8101.8|8091.8|8080|8070|393
1660182300000|2022-08-11 01:45:00|8096.5|8086.5|8103.3|8093.3|8107.3|8097.3|8096.5|8086.5|364
1660182600000|2022-08-11 01:50:00|8104.3|8094.3|8094.3|8084.3|8104.5|8094.5|8089.3|8079.3|319
1660182900000|2022-08-11 01:55:00|8094.5|8084.5|8099.3|8089.3|8100|8090|8089.3|8079.3|314
1660183200000|2022-08-11 02:00:00|8098.8|8088.8|8090.8|8080.8|8104.8|8094.8|8090.5|8080.5|359
1660183500000|2022-08-11 02:05:00|8090.5|8080.5|8082|8072|8090.5|8080.5|8077|8067|251
1660183800000|2022-08-11 02:10:00|8081.8|8071.8|8084.8|8074.8|8090.3|8080.3|8081.3|8071.3|193
1660184100000|2022-08-11 02:15:00|8084.5|8074.5|8087.5|8077.5|8088.3|8078.3|8083.3|8073.3|103
1660184400000|2022-08-11 02:20:00|8087.8|8077.8|8088.8|8078.8|8091.3|8081.3|8085.8|8075.8|113
1660184700000|2022-08-11 02:25:00|8089.5|8079.5|8088.3|8078.3|8091.5|8081.5|8086.8|8076.8|103
1660185000000|2022-08-11 02:30:00|8088|8078|8079.3|8069.3|8088.8|8078.8|8076.5|8066.1|280
1660185300000|2022-08-11 02:35:00|8079|8069|8072.8|8062.8|8079|8069|8070.3|8060.3|212
1660185600000|2022-08-11 02:40:00|8072.3|8062.3|8058.5|8048.5|8072.8|8062.8|8058|8048|288
1660185900000|2022-08-11 02:45:00|8058.3|8048.3|8065.3|8055.3|8071.5|8058.5|8058.3|8048.3|272
1660186200000|2022-08-11 02:50:00|8064.8|8054.8|8078|8068|8079.8|8069.8|8064.3|8054.3|251
1660186500000|2022-08-11 02:55:00|8077.8|8067.8|8086|8076|8087.8|8076|8075.5|8065.5|262
1660186800000|2022-08-11 03:00:00|8086.3|8076.3|8090.8|8080.8|8095.8|8085.8|8084|8074|310
1660187100000|2022-08-11 03:05:00|8090.5|8080.5|8102|8092|8105|8095|8090.5|8080.5|239
1660187400000|2022-08-11 03:10:00|8102.3|8092.3|8098.5|8088.5|8104|8094|8095.8|8085.8|245
1660187700000|2022-08-11 03:15:00|8098.3|8088.3|8105.8|8095.8|8109.3|8099.3|8098.3|8088.3|325
1660188000000|2022-08-11 03:20:00|8105.3|8095.3|8106.3|8096.3|8111.5|8099.8|8104|8091.5|306
1660188300000|2022-08-11 03:25:00|8106.5|8096.5|8108.3|8098.3|8113.4|8102.5|8102.8|8092.5|283
1660188600000|2022-08-11 03:30:00|8108|8098|8100.8|8090.8|8108|8098|8100|8090|103
1660188900000|2022-08-11 03:35:00|8101.5|8091.5|8102.3|8092.3|8106.8|8096.8|8100|8090|97
1660189200000|2022-08-11 03:40:00|8102.5|8092.5|8104.3|8094.3|8105|8095|8102.3|8092.3|54
1660189500000|2022-08-11 03:45:00|8104|8094|8103|8093|8104|8094|8100.5|8090.5|71
1660189800000|2022-08-11 03:50:00|8102.8|8092.8|8101|8091|8103|8093|8100.8|8090.8|55
1660190100000|2022-08-11 03:55:00|8100.3|8090.3|8102|8092|8102.3|8092.3|8099.8|8089.8|77
1660190400000|2022-08-11 04:00:00|8102.3|8092.3|8102|8092|8103|8093|8100|8090|102
1660190700000|2022-08-11 04:05:00|8101.8|8091.8|8102.8|8092.8|8110.3|8095.3|8101.8|8090|86
1660191000000|2022-08-11 04:10:00|8103|8093|8103|8093|8104.8|8094.8|8102.5|8092.5|81
1660191300000|2022-08-11 04:15:00|8103.3|8093.3|8103.3|8093.3|8103.8|8093.8|8101.3|8091.3|45
1660191600000|2022-08-11 04:20:00|8103|8093|8100.3|8090.3|8103.8|8093.8|8099|8089|53
1660191900000|2022-08-11 04:25:00|8099.5|8089.5|8098.5|8088.5|8101.8|8091.8|8097.3|8087.3|46
1660192200000|2022-08-11 04:30:00|8098.3|8088.3|8095.8|8085.8|8098.5|8088.5|8095.3|8085.3|50
1660192500000|2022-08-11 04:35:00|8101.9|8081.9|8098|8088|8102.1|8089|8096|8081.9|60
1660192800000|2022-08-11 04:40:00|8097.5|8087.5|8094.8|8084.8|8098|8088|8094.8|8084.8|97
1660193100000|2022-08-11 04:45:00|8095|8085|8091.8|8081.8|8095|8085|8090.5|8080.5|78
1660193400000|2022-08-11 04:50:00|8091.5|8081.5|8093.5|8083.5|8094.5|8084.5|8091|8081|59
1660193700000|2022-08-11 04:55:00|8093.8|8083.8|8091.8|8081.8|8094.5|8084.5|8091|8081|86
1660194000000|2022-08-11 05:00:00|8092|8082|8087.8|8077.8|8092.3|8082.3|8087|8077|137
1660194300000|2022-08-11 05:05:00|8088|8078|8090.5|8080.5|8093.3|8083.3|8087.8|8077.8|96
1660194600000|2022-08-11 05:10:00|8090.8|8080.8|8088.3|8078.3|8091.5|8081.5|8086.8|8076.8|81
1660194900000|2022-08-11 05:15:00|8088|8078|8085|8075|8088.3|8078.3|8081.8|8071.8|128
1660195200000|2022-08-11 05:20:00|8084.8|8074.8|8089.8|8079.8|8090|8080|8082|8072|88
1660195500000|2022-08-11 05:25:00|8089.5|8079.5|8096.3|8086.3|8098|8088|8087|8077|103
1660195800000|2022-08-11 05:30:00|8096.5|8086.5|8100.8|8090.8|8101.5|8091.5|8091.8|8081.8|332
1660196100000|2022-08-11 05:35:00|8100.5|8090.5|8115|8105|8115.3|8105.3|8099.3|8089.3|198
1660196400000|2022-08-11 05:40:00|8114.5|8104.5|8113.8|8103.8|8118.3|8108.3|8110.3|8100.3|230
1660196700000|2022-08-11 05:45:00|8114|8104|8124|8114|8124.5|8114.5|8112|8102|268
1660197000000|2022-08-11 05:50:00|8123.8|8113.8|8129|8119|8132|8122|8118.5|8108.5|362
1660197300000|2022-08-11 05:55:00|8129.3|8119.3|8126.8|8116.8|8132.5|8122.5|8120.5|8110.5|214
1660197600000|2022-08-11 06:00:00|8127|8117|8123.5|8113.5|8130|8120|8114.3|8104.3|423
1660197900000|2022-08-11 06:05:00|8123|8113|8127.8|8117.8|8132.5|8122.5|8121.3|8111.3|294
1660198200000|2022-08-11 06:10:00|8128|8118|8127|8117|8132|8122|8122|8112|256
1660198500000|2022-08-11 06:15:00|8127.8|8117.8|8149.8|8139.8|8151|8141|8123.5|8113.5|353
1660198800000|2022-08-11 06:20:00|8149.5|8139.5|8154.3|8144.3|8160.9|8150.5|8144.5|8134.5|330
1660199100000|2022-08-11 06:25:00|8152.8|8142.8|8156.5|8146.5|8162|8152|8150.5|8140.5|426
1660199400000|2022-08-11 06:30:00|8156.8|8146.8|8163|8153|8178.4|8165.8|8156.8|8146.8|299
1660199700000|2022-08-11 06:35:00|8162.8|8152.8|8167|8157|8168.5|8158.5|8157|8145.6|348
1660200000000|2022-08-11 06:40:00|8166.8|8156.8|8164.9|8154.9|8178.6|8164.5|8162|8150.8|279
1660200300000|2022-08-11 06:45:00|8165.1|8155.1|8167.8|8157.8|8168.3|8157.8|8157.5|8143.8|249
1660200600000|2022-08-11 06:50:00|8168|8158|8167.8|8157.8|8175.3|8164|8166.3|8153.9|265
1660200900000|2022-08-11 06:55:00|8167.5|8157.5|8159.4|8149.4|8169|8159|8156.1|8146.1|387
1660201200000|2022-08-11 07:00:00|8159.6|8149.6|8145.4|8135.4|8164.3|8153.9|8143.4|8133.4|336
1660201500000|2022-08-11 07:05:00|8145.1|8135.1|8148.1|8138.1|8148.4|8138.4|8142.6|8132.6|209
1660201800000|2022-08-11 07:10:00|8148.4|8138.4|8171.6|8161.6|8173.6|8163.6|8148.1|8138.1|188
1660202100000|2022-08-11 07:15:00|8171.4|8161.4|8190.8|8180.8|8191.8|8181.8|8167.1|8157.1|276
1660202400000|2022-08-11 07:20:00|8190.5|8180.5|8186.9|8176.9|8193.6|8183.6|8186.4|8176.4|165
1660202700000|2022-08-11 07:25:00|8187.1|8177.1|8186.6|8176.6|8190.4|8180.4|8185.4|8175.4|196
1660203000000|2022-08-11 07:30:00|8186.4|8176.4|8185.9|8175.9|8191.1|8181.1|8181.1|8171.1|198
1660203300000|2022-08-11 07:35:00|8185.6|8175.6|8185.6|8175.6|8187.1|8177.1|8182.1|8172.1|128
1660203600000|2022-08-11 07:40:00|8185.4|8175.4|8188.9|8178.9|8190.9|8180.9|8184.9|8174.9|187
1660203900000|2022-08-11 07:45:00|8188.6|8178.6|8184.6|8174.6|8193.6|8183.6|8181.5|8171.5|175
1660204200000|2022-08-11 07:50:00|8184.9|8174.9|8182.9|8172.9|8185.4|8175.4|8178.1|8168.1|199
1660204500000|2022-08-11 07:55:00|8182.6|8172.6|8177.1|8167.1|8185.4|8175.4|8175.1|8165.1|165
1660204800000|2022-08-11 08:00:00|8177.4|8167.4|8155.4|8145.4|8177.4|8167.4|8152.1|8142.1|287
1660205100000|2022-08-11 08:05:00|8155.1|8145.1|8158.9|8148.9|8161.9|8151.9|8151.6|8141.6|255
1660205400000|2022-08-11 08:10:00|8158.6|8148.6|8158.9|8148.9|8159.1|8149.1|8150.4|8140.4|279
1660205700000|2022-08-11 08:15:00|8159.4|8149.4|8147.6|8137.6|8159.4|8149.4|8145.9|8135.9|242
1660206000000|2022-08-11 08:20:00|8147.4|8137.4|8142.4|8132.4|8148.9|8138.9|8141.1|8131.1|286
1660206300000|2022-08-11 08:25:00|8143.1|8133.1|8136.1|8126.1|8143.9|8133.9|8133.1|8123.1|238
1660206600000|2022-08-11 08:30:00|8135.9|8125.9|8146.1|8136.1|8147.1|8137.1|8132.1|8122.1|226
1660206900000|2022-08-11 08:35:00|8146.4|8136.4|8150.9|8140.9|8156.1|8146.1|8146.4|8136.4|222
1660207200000|2022-08-11 08:40:00|8151.1|8141.1|8155.4|8145.4|8155.9|8145.9|8145.1|8135.1|158
1660207500000|2022-08-11 08:45:00|8155.1|8145.1|8140.9|8130.9|8155.6|8145.6|8140.6|8130.6|116
1660207800000|2022-08-11 08:50:00|8141.4|8131.4|8149.6|8139.6|8150.1|8140.1|8139.6|8129.6|193
1660208100000|2022-08-11 08:55:00|8149.9|8139.9|8162.4|8152.4|8167.9|8157.9|8149.9|8139.9|163
1660208400000|2022-08-11 09:00:00|8162.1|8152.1|8163.1|8153.1|8165.1|8155.1|8157.6|8147.6|157
1660208700000|2022-08-11 09:05:00|8162.9|8152.9|8145.9|8135.9|8163.6|8153.6|8145.6|8135.6|118
1660209000000|2022-08-11 09:10:00|8146.1|8136.1|8147.6|8137.6|8150.9|8140.9|8144.9|8134.9|169
1660209300000|2022-08-11 09:15:00|8147.1|8137.1|8150.1|8140.1|8150.6|8140.6|8139.9|8129.9|163
1660209600000|2022-08-11 09:20:00|8150.4|8140.4|8149.9|8139.9|8150.6|8140.6|8145.4|8135.4|179
1660209900000|2022-08-11 09:25:00|8149.6|8139.6|8153.4|8143.4|8153.4|8143.4|8146.9|8136.9|165
1660210200000|2022-08-11 09:30:00|8153.1|8143.1|8158.6|8148.6|8160.9|8150.9|8151.6|8141.6|212
1660210500000|2022-08-11 09:35:00|8158.9|8148.9|8157.1|8147.1|8164.1|8154.1|8156.1|8146.1|192
1660210800000|2022-08-11 09:40:00|8157.4|8147.4|8160.6|8150.6|8160.6|8150.6|8145.1|8135.1|172
1660211100000|2022-08-11 09:45:00|8160.9|8150.9|8164.9|8154.9|8167.4|8157.4|8155.6|8145.6|129
1660211400000|2022-08-11 09:50:00|8165.9|8155.9|8168.9|8158.9|8172.1|8162.1|8165.9|8155.9|97
1660211700000|2022-08-11 09:55:00|8168.6|8158.6|8163.4|8153.4|8169.6|8159.6|8162.6|8152.6|200
1660212000000|2022-08-11 10:00:00|8163.1|8153.1|8152.4|8142.4|8165.4|8155.4|8149.9|8139.9|195
1660212300000|2022-08-11 10:05:00|8152.1|8142.1|8158.1|8148.1|8161.9|8151.9|8152.1|8142.1|192
1660212600000|2022-08-11 10:10:00|8158.4|8148.4|8162.6|8152.6|8163.6|8153.6|8153.1|8143.1|213
1660212900000|2022-08-11 10:15:00|8163.1|8153.1|8161.1|8151.1|8164.1|8154.1|8159.9|8149.9|190
1660213200000|2022-08-11 10:20:00|8160.9|8150.9|8157.4|8147.4|8161.1|8151.1|8155.6|8145.6|162
1660213500000|2022-08-11 10:25:00|8157.6|8147.6|8161.6|8151.6|8161.9|8151.9|8151.4|8141.4|136
1660213800000|2022-08-11 10:30:00|8161.1|8151.1|8167.4|8157.4|8168.9|8158.9|8160.6|8150.6|120
1660214100000|2022-08-11 10:35:00|8167.1|8157.1|8166.9|8156.9|8168.9|8158.9|8163.4|8153.4|160
1660214400000|2022-08-11 10:40:00|8166.6|8156.6|8162.4|8152.4|8171.9|8161.9|8159.1|8149.1|155
1660214700000|2022-08-11 10:45:00|8162.1|8152.1|8163.1|8153.1|8166.1|8156.1|8161.1|8151.1|112
1660215000000|2022-08-11 10:50:00|8162.9|8152.9|8163.1|8153.1|8164.9|8154.9|8159.4|8149.4|108
1660215300000|2022-08-11 10:55:00|8162.9|8152.9|8162.1|8152.1|8166.1|8156.1|8160.9|8150.9|109
1660215600000|2022-08-11 11:00:00|8161.9|8151.9|8169.9|8159.9|8171.1|8161.1|8161.9|8151.9|136
1660215900000|2022-08-11 11:05:00|8170.1|8160.1|8172.9|8162.9|8173.6|8163.6|8169.1|8159.1|186
1660216200000|2022-08-11 11:10:00|8172.6|8162.6|8169.9|8159.9|8172.6|8162.6|8167.6|8157.6|201
1660216500000|2022-08-11 11:15:00|8170.1|8160.1|8171.9|8161.9|8172.6|8162.6|8168.6|8158.6|116
1660216800000|2022-08-11 11:20:00|8172.1|8162.1|8165.9|8155.9|8172.4|8162.4|8162.9|8152.9|178
1660217100000|2022-08-11 11:25:00|8165.6|8155.6|8176.1|8166.1|8176.9|8166.9|8165.6|8155.6|155
1660217400000|2022-08-11 11:30:00|8176.4|8166.4|8158.1|8148.1|8177.6|8167.6|8158.1|8148.1|228
1660217700000|2022-08-11 11:35:00|8158.4|8148.4|8173.1|8163.1|8174.6|8164.6|8155|8145|304
1660218000000|2022-08-11 11:40:00|8172.9|8162.9|8189.1|8179.1|8189.9|8179.9|8172.1|8162.1|263
1660218300000|2022-08-11 11:45:00|8188.9|8178.9|8185.9|8175.9|8189.4|8179.4|8181.9|8171.9|289
1660218600000|2022-08-11 11:50:00|8186.1|8176.1|8190.9|8180.9|8190.9|8180.9|8185.9|8175.9|244
1660218900000|2022-08-11 11:55:00|8188.9|8178.9|8179.9|8169.9|8189.6|8179.6|8178.6|8168.6|243
1660219200000|2022-08-11 12:00:00|8179.6|8169.6|8184.6|8174.6|8185.9|8175.9|8178.6|8168.6|276
1660219500000|2022-08-11 12:05:00|8184.9|8174.9|8182.1|8172.1|8184.9|8174.9|8180.1|8170.1|218
1660219800000|2022-08-11 12:10:00|8181.6|8171.6|8180.4|8170.4|8184.9|8174.9|8174.6|8164.6|259
1660220100000|2022-08-11 12:15:00|8180.6|8170.6|8174.1|8164.1|8183.6|8173.6|8173.4|8163.4|255
1660220400000|2022-08-11 12:20:00|8174.4|8164.4|8153.9|8143.9|8176.9|8166.9|8151.4|8141.4|341
1660220700000|2022-08-11 12:25:00|8154.1|8144.1|8156.1|8146.1|8158.1|8148.1|8148.4|8134.8|110
1660221000000|2022-08-11 12:30:00|8157.1|8147.1|8164.9|8154.9|8184.5|8173.4|8157.1|8147.1|482
1660221300000|2022-08-11 12:35:00|8165.1|8155.1|8176.6|8166.6|8180.6|8170.6|8162.4|8152.4|414
1660221600000|2022-08-11 12:40:00|8176.9|8166.9|8181.1|8171.1|8189.4|8179.4|8176.9|8166.9|327
1660221900000|2022-08-11 12:45:00|8181.4|8171.4|8183.9|8173.9|8194.4|8184.4|8179|8169|381
1660222200000|2022-08-11 12:50:00|8184.1|8174.1|8181.9|8171.9|8190.6|8180.6|8181.1|8171.1|307
1660222500000|2022-08-11 12:55:00|8182.1|8172.1|8188.1|8178.1|8188.4|8178.4|8181.1|8171.1|361
1660222800000|2022-08-11 13:00:00|8188.6|8178.6|8173.6|8163.6|8196.1|8186.1|8164.3|8154.3|659
1660223100000|2022-08-11 13:05:00|8173.1|8163.1|8161.9|8151.9|8174.9|8164.9|8156.1|8146.1|537
1660223400000|2022-08-11 13:10:00|8161.6|8151.6|8151.1|8141.1|8168.6|8158.6|8150.1|8140.1|401
1660223700000|2022-08-11 13:15:00|8150.1|8140.1|8159.6|8149.6|8160.6|8150.6|8146.6|8136.6|411
1660224000000|2022-08-11 13:20:00|8159.4|8149.4|8161.6|8151.6|8162.9|8152.9|8153.6|8143.6|420
1660224300000|2022-08-11 13:25:00|8162.1|8152.1|8167.6|8157.6|8171.9|8161.9|8161.6|8151.6|397
1660224600000|2022-08-11 13:30:00|8167.9|8157.9|8165.6|8155.6|8172.1|8162.1|8161.6|8151.6|514
1660224900000|2022-08-11 13:35:00|8165.4|8155.4|8163.6|8153.6|8175.4|8165.4|8157.6|8147.6|468
1660225200000|2022-08-11 13:40:00|8163.9|8153.9|8171.6|8161.6|8174.1|8164.1|8161.9|8151.9|431
1660225500000|2022-08-11 13:45:00|8171.4|8161.4|8172.1|8162.1|8175.6|8165.6|8170.4|8160.4|363
1660225800000|2022-08-11 13:50:00|8172.4|8162.4|8191.1|8181.1|8192.4|8182.4|8172.4|8162.4|418
1660226100000|2022-08-11 13:55:00|8190.9|8180.9|8191.6|8181.6|8193.4|8183.4|8185.1|8175.1|485
1660226400000|2022-08-11 14:00:00|8192.1|8182.1|8184.1|8174.1|8193.6|8183.6|8175.9|8165.9|426
1660226700000|2022-08-11 14:05:00|8183.9|8173.9|8174.6|8164.6|8185.9|8175.9|8174.1|8164.1|372
1660227000000|2022-08-11 14:10:00|8175.4|8165.4|8179.6|8169.6|8184.3|8174.3|8170.1|8160.1|385
1660227300000|2022-08-11 14:15:00|8180.1|8170.1|8195.9|8185.9|8201.8|8191.8|8178.9|8168.9|565
1660227600000|2022-08-11 14:20:00|8195.6|8185.6|8183.4|8173.4|8196.4|8186.4|8181.6|8171.6|434
1660227900000|2022-08-11 14:25:00|8182.4|8172.4|8188.9|8178.9|8197.6|8187.6|8182.1|8172.1|450
1660228200000|2022-08-11 14:30:00|8188.6|8178.6|8194.9|8184.9|8197.6|8187.6|8188.4|8178.4|360
1660228500000|2022-08-11 14:35:00|8195.6|8185.6|8188.4|8178.4|8196.9|8186.9|8186.4|8176.4|357
1660228800000|2022-08-11 14:40:00|8188.1|8178.1|8188.4|8178.4|8190.6|8180.6|8174.6|8164.6|497
1660229100000|2022-08-11 14:45:00|8188.6|8178.6|8198.9|8188.9|8199.4|8189.4|8188.1|8178.1|460
1660229400000|2022-08-11 14:50:00|8196.4|8186.4|8195.1|8185.1|8198.1|8188.1|8189.6|8179.6|440
1660229700000|2022-08-11 14:55:00|8195.4|8185.4|8192.4|8182.4|8199.1|8189.1|8190.9|8180.9|375
1660230000000|2022-08-11 15:00:00|8192.6|8182.6|8193.6|8183.6|8198.6|8188.6|8191.6|8181.6|398
1660230300000|2022-08-11 15:05:00|8193.4|8183.4|8177.6|8167.6|8197.1|8187.1|8175.9|8165.9|420
1660230600000|2022-08-11 15:10:00|8177.4|8167.4|8176.9|8166.9|8179.9|8169.9|8170.1|8160.1|374
1660230900000|2022-08-11 15:15:00|8177.1|8167.1|8167.6|8157.6|8179.1|8169.1|8166.9|8156.9|447
1660231200000|2022-08-11 15:20:00|8167.4|8157.4|8175.1|8165.1|8177.6|8167.6|8165.1|8155.1|455
1660231500000|2022-08-11 15:25:00|8175.4|8165.4|8180.6|8170.6|8182.6|8172.6|8171.9|8161.9|464
1660231800000|2022-08-11 15:30:00|8180.4|8170.4|8185.1|8175.1|8189.9|8179.9|8177.1|8167.1|449
1660232100000|2022-08-11 15:35:00|8184.9|8174.9|8184.1|8174.1|8191.9|8181.9|8174.6|8164.6|371
1660232400000|2022-08-11 15:40:00|8183.9|8173.9|8189.6|8179.6|8191.9|8181.9|8179.9|8169.9|270
1660232700000|2022-08-11 15:45:00|8189.4|8179.4|8170.4|8160.4|8189.6|8179.6|8167.9|8157.9|364
1660233000000|2022-08-11 15:50:00|8170.6|8160.6|8182.9|8172.9|8183.9|8173.9|8167.4|8157.4|384
1660233300000|2022-08-11 15:55:00|8182.6|8172.6|8182.1|8172.1|8190.9|8180.9|8182.1|8172.1|390
1660233600000|2022-08-11 16:00:00|8182.4|8172.4|8189.4|8179.4|8191.4|8181.4|8182.4|8172.4|293
1660233900000|2022-08-11 16:05:00|8189.1|8179.1|8189.9|8179.9|8191.4|8181.4|8187.9|8177.9|332
1660234200000|2022-08-11 16:10:00|8190.1|8180.1|8185.6|8175.6|8190.4|8180.4|8180.6|8170.6|310
1660234500000|2022-08-11 16:15:00|8185.9|8175.9|8184.6|8174.6|8186.9|8176.9|8181.6|8171.6|354
1660234800000|2022-08-11 16:20:00|8184.4|8174.4|8182.6|8172.6|8184.9|8174.9|8179.1|8169.1|256
1660235100000|2022-08-11 16:25:00|8182.9|8172.9|8191.6|8181.6|8191.9|8181.9|8181.9|8171.9|247
1660235400000|2022-08-11 16:30:00|8192.4|8182.4|8196.1|8186.1|8197.6|8187.6|8192.1|8182.1|232
1660235700000|2022-08-11 16:35:00|8195.9|8185.9|8197.6|8187.6|8199.4|8189.4|8195.4|8185.4|275
1660236000000|2022-08-11 16:40:00|8197.9|8187.9|8199.1|8189.1|8200.6|8190.6|8196.9|8186.9|166
1660236300000|2022-08-11 16:45:00|8198.6|8188.6|8191.4|8181.4|8199.4|8189.4|8191.1|8181.1|293
1660236600000|2022-08-11 16:50:00|8191.6|8181.6|8192.4|8182.4|8195.1|8185.1|8190.6|8180.6|277
1660236900000|2022-08-11 16:55:00|8192.1|8182.1|8197.5|8187.5|8200.5|8190.5|8191|8181|328
1660237200000|2022-08-11 17:00:00|8197.9|8187.9|8188.6|8178.6|8198.8|8188.8|8185.6|8175.6|350
1660237500000|2022-08-11 17:05:00|8188.9|8178.9|8191.8|8181.8|8195.8|8185.8|8187.8|8177.8|210
1660237800000|2022-08-11 17:10:00|8192|8182|8196.6|8186.6|8198.8|8188.8|8191|8181|214
1660238100000|2022-08-11 17:15:00|8196.4|8186.4|8193.5|8183.5|8199.5|8189.5|8193.5|8183.5|193
1660238400000|2022-08-11 17:20:00|8193.4|8183.4|8193.1|8183.1|8195.5|8185.5|8191.1|8181.1|176
1660238700000|2022-08-11 17:25:00|8193.3|8183.3|8188.9|8178.9|8195.3|8185.3|8188.6|8178.6|247
1660239000000|2022-08-11 17:30:00|8189.4|8179.4|8186.6|8176.6|8190.9|8180.9|8184.4|8174.4|269
1660239300000|2022-08-11 17:35:00|8187|8177|8188.9|8178.9|8191.9|8181.9|8186.6|8176.6|240
1660239600000|2022-08-11 17:40:00|8189.3|8179.3|8191.4|8181.4|8193.3|8183.3|8187|8177|208
1660239900000|2022-08-11 17:45:00|8191.3|8181.3|8191.1|8181.1|8193.9|8183.9|8189.6|8179.6|236
1660240200000|2022-08-11 17:50:00|8190.9|8180.9|8192.8|8182.8|8194.1|8184.1|8190.6|8180.6|163
1660240500000|2022-08-11 17:55:00|8192.6|8182.6|8200.4|8178.4|8200.4|8183.3|8191.6|8175.6|18
1660262400000|2022-08-12 00:00:00|8190.4|8170.4|8177.4|8167.4|8190.4|8170.4|8177.1|8161.9|74
1660262700000|2022-08-12 00:05:00|8177.6|8167.6|8176.4|8166.4|8182.1|8172.1|8176.1|8166.1|163
1660263000000|2022-08-12 00:10:00|8176.1|8166.1|8172.4|8162.4|8178.4|8168.4|8171|8161|204
1660263300000|2022-08-12 00:15:00|8172|8162|8176.6|8166.6|8178.8|8168.8|8171.8|8161.8|215
1660263600000|2022-08-12 00:20:00|8176.8|8166.8|8179|8169|8179.5|8169.5|8176.3|8166.3|86
1660263900000|2022-08-12 00:25:00|8178.8|8168.8|8176.5|8166.5|8180.5|8170.5|8175|8165|135
1660264200000|2022-08-12 00:30:00|8176.3|8166.3|8172.8|8162.8|8177|8167|8171|8161|122
1660264500000|2022-08-12 00:35:00|8173|8163|8173|8163|8174.8|8164.8|8170.8|8160.8|185
1660264800000|2022-08-12 00:40:00|8172.8|8162.8|8171.3|8161.3|8173.5|8163.5|8170.8|8160.8|159
1660265100000|2022-08-12 00:45:00|8171|8161|8172.3|8162.3|8173|8163|8169|8159|137
1660265400000|2022-08-12 00:50:00|8172|8162|8180.5|8170.5|8182|8172|8172|8162|165
1660265700000|2022-08-12 00:55:00|8181|8171|8187.1|8177.1|8192.6|8182.6|8178.8|8168.8|209
1660266000000|2022-08-12 01:00:00|8187.4|8177.4|8168.6|8158.6|8188.8|8178.8|8162.9|8152.9|442
1660266300000|2022-08-12 01:05:00|8168.4|8158.4|8169.3|8159.3|8176.5|8166.5|8165.8|8154.6|271
1660266600000|2022-08-12 01:10:00|8169.8|8159.8|8171.5|8161.5|8187|8177|8169.8|8159.8|280
1660266900000|2022-08-12 01:15:00|8171.3|8161.3|8160.8|8150.8|8177|8167|8158.3|8148.3|237
1660267200000|2022-08-12 01:20:00|8161|8151|8158|8148|8163.3|8153.3|8156.5|8143.3|226
1660267500000|2022-08-12 01:25:00|8157.8|8147.8|8172.3|8162.3|8172.5|8162.5|8157.8|8147.8|186
1660267800000|2022-08-12 01:30:00|8172.5|8162.5|8176|8166|8178.3|8168.3|8167.5|8157.5|244
1660268100000|2022-08-12 01:35:00|8175.8|8165.8|8182|8172|8182.8|8172.8|8173|8163|285
1660268400000|2022-08-12 01:40:00|8182.3|8172.3|8169|8159|8183.5|8173.5|8167.3|8157.3|230
1660268700000|2022-08-12 01:45:00|8169.8|8159.8|8165.3|8155.3|8172.3|8162.3|8165.3|8155.3|124
1660269000000|2022-08-12 01:50:00|8164.8|8154.8|8159|8149|8165.3|8155.3|8154.3|8144.3|185
1660269300000|2022-08-12 01:55:00|8158.3|8148.3|8159.8|8149.8|8162.3|8152.3|8155.3|8145.3|232
1660269600000|2022-08-12 02:00:00|8160|8150|8168.3|8158.3|8172.6|8161.5|8158.3|8148.3|271
1660269900000|2022-08-12 02:05:00|8168.5|8158.5|8165.5|8155.5|8168.5|8158.5|8160.3|8150.3|280
1660270200000|2022-08-12 02:10:00|8165.3|8155.3|8150|8140|8165.3|8155.3|8147.5|8137.5|253
1660270500000|2022-08-12 02:15:00|8149.8|8139.8|8158.8|8148.8|8160|8150|8149.8|8139.8|131
1660270800000|2022-08-12 02:20:00|8158.5|8148.5|8153.5|8143.5|8161.5|8151.5|8153.3|8143.3|115
1660271100000|2022-08-12 02:25:00|8153.3|8143.3|8149|8139|8153.8|8143.8|8148|8138|119
1660271400000|2022-08-12 02:30:00|8148.8|8138.8|8152.8|8142.8|8158|8146.8|8145.8|8135.8|284
1660271700000|2022-08-12 02:35:00|8153.8|8143.8|8152.8|8142.8|8160.5|8150.5|8151.3|8141.3|247
1660272000000|2022-08-12 02:40:00|8152.5|8142.5|8156|8146|8160.3|8150.3|8149.8|8139.8|256
1660272300000|2022-08-12 02:45:00|8155.8|8145.8|8161.5|8151.5|8164.5|8154.5|8153.3|8143.3|178
1660272600000|2022-08-12 02:50:00|8161.8|8151.8|8176.5|8166.5|8176.5|8166.5|8161.8|8151.8|212
1660272900000|2022-08-12 02:55:00|8177.5|8167.5|8171.8|8161.8|8178.3|8168.3|8171.5|8161.5|103
1660273200000|2022-08-12 03:00:00|8171.5|8161.5|8161.8|8151.8|8172.5|8162.5|8160.3|8148.5|175
1660273500000|2022-08-12 03:05:00|8161.5|8151.5|8151.8|8141.8|8164.5|8154.5|8151.8|8141.8|286
1660273800000|2022-08-12 03:10:00|8150.5|8140.5|8154.3|8144.3|8156.8|8146.8|8150.5|8140.5|151
1660274100000|2022-08-12 03:15:00|8154.8|8144.8|8163|8153|8164|8154|8154.8|8144.8|233
1660274400000|2022-08-12 03:20:00|8163.3|8153.3|8165.5|8155.5|8173.5|8163.5|8163.3|8153.3|170
1660274700000|2022-08-12 03:25:00|8165.8|8155.8|8171.3|8161.3|8173|8163|8163.8|8153.8|159
1660275000000|2022-08-12 03:30:00|8171|8161|8168.8|8158.8|8171.3|8161.3|8167.8|8157.8|49
1660275300000|2022-08-12 03:35:00|8169|8159|8171.3|8161.3|8172|8162|8168.5|8158.5|39
1660275600000|2022-08-12 03:40:00|8171|8161|8172.8|8162.8|8172.8|8162.8|8169.5|8159.5|86
1660275900000|2022-08-12 03:45:00|8172.5|8162.5|8171.5|8161.5|8173.3|8163.3|8171|8161|56
1660276200000|2022-08-12 03:50:00|8171.8|8161.8|8176.5|8166.5|8179.3|8169.3|8170.8|8160.8|81
1660276500000|2022-08-12 03:55:00|8176.3|8166.3|8179.3|8169.3|8179.8|8169.8|8176.3|8166.3|87
1660276800000|2022-08-12 04:00:00|8178.8|8168.8|8177.3|8167.3|8178.8|8168.8|8175.8|8165.8|72
1660277100000|2022-08-12 04:05:00|8177|8167|8177.8|8167.8|8179|8169|8174.5|8164.5|71
1660277400000|2022-08-12 04:10:00|8177.5|8167.5|8173|8163|8177.8|8167.8|8171.8|8161.8|72
1660277700000|2022-08-12 04:15:00|8172.5|8162.5|8178.5|8168.5|8178.5|8168.5|8172.5|8162.5|43
1660278000000|2022-08-12 04:20:00|8178.8|8168.8|8181.5|8171.5|8182|8172|8177.5|8167.5|59
1660278300000|2022-08-12 04:25:00|8181.8|8171.8|8185.8|8175.8|8187.3|8177.3|8181.5|8171.5|103
1660278600000|2022-08-12 04:30:00|8185.5|8175.5|8189|8179|8189|8179|8184.3|8174.3|85
1660278900000|2022-08-12 04:35:00|8189.5|8179.5|8184.3|8174.3|8189.5|8179.5|8183.3|8173.3|73
1660279200000|2022-08-12 04:40:00|8184.5|8174.5|8185.5|8175.5|8186.3|8176.3|8181.3|8171.3|74
1660279500000|2022-08-12 04:45:00|8185.8|8175.8|8185.3|8175.3|8187.3|8177.3|8184.3|8174.3|63
1660279800000|2022-08-12 04:50:00|8185.5|8175.5|8183|8173|8186.3|8176.3|8182.8|8172.8|44
1660280100000|2022-08-12 04:55:00|8183.3|8173.3|8180.8|8170.8|8183.8|8173.8|8180.5|8170.5|73
1660280400000|2022-08-12 05:00:00|8180.5|8170.5|8182.3|8172.3|8187.5|8177.5|8180.3|8170.3|127
1660280700000|2022-08-12 05:05:00|8182.5|8172.5|8180.3|8170.3|8183.5|8173.5|8179.8|8169.8|80
1660281000000|2022-08-12 05:10:00|8180|8170|8182|8172|8183|8173|8177.8|8167.8|119
1660281300000|2022-08-12 05:15:00|8181.8|8171.8|8182.5|8172.5|8183.8|8173.8|8180.8|8170.8|79
1660281600000|2022-08-12 05:20:00|8182.3|8172.3|8187|8177|8187.5|8177.5|8182|8172|112
1660281900000|2022-08-12 05:25:00|8187.3|8177.3|8187|8177|8192|8182|8185.5|8175.5|115
1660282200000|2022-08-12 05:30:00|8186.8|8176.8|8203.5|8193.5|8204.3|8194.3|8186.5|8176.5|284
1660282500000|2022-08-12 05:35:00|8204|8194|8188|8178|8204|8194|8188|8178|362
1660282800000|2022-08-12 05:40:00|8188.3|8178.3|8181|8171|8192.8|8182.8|8176.5|8166.5|300
1660283100000|2022-08-12 05:45:00|8181.5|8171.5|8190|8180|8190|8180|8180.3|8170.3|261
1660283400000|2022-08-12 05:50:00|8189.8|8179.8|8184|8174|8191.8|8181.8|8181.3|8171.3|182
1660283700000|2022-08-12 05:55:00|8184.5|8174.5|8187.8|8177.8|8191.5|8181.5|8183.8|8173.8|169
1660284000000|2022-08-12 06:00:00|8188.3|8178.3|8203|8193|8203|8193|8188.3|8178.3|313
1660284300000|2022-08-12 06:05:00|8203.5|8193.5|8200.5|8190.5|8203.5|8193.5|8196|8186|246
1660284600000|2022-08-12 06:10:00|8200.8|8190.8|8195.5|8185.5|8206|8193.8|8195|8180.1|234
1660284900000|2022-08-12 06:15:00|8197|8187|8194.8|8184.8|8199.5|8187.8|8191.6|8177.3|209
1660285200000|2022-08-12 06:20:00|8195|8185|8199|8189|8203.9|8193.3|8193.5|8183.5|321
1660285500000|2022-08-12 06:25:00|8199.3|8189.3|8197.3|8187.3|8204.3|8193|8196|8184.3|299
1660285800000|2022-08-12 06:30:00|8197.5|8187.5|8206.8|8196.8|8206.8|8196.8|8194.3|8184.3|291
1660286100000|2022-08-12 06:35:00|8206.5|8196.5|8207.6|8197.6|8221.3|8207.5|8198.8|8188.8|322
1660286400000|2022-08-12 06:40:00|8207.8|8197.8|8217.8|8207.8|8220.8|8208.5|8205.5|8195.5|154
1660286700000|2022-08-12 06:45:00|8217.5|8207.5|8206.8|8196.8|8221.9|8210|8205.4|8195.4|227
1660287000000|2022-08-12 06:50:00|8206|8196|8200.1|8190.1|8206|8196|8195.4|8182.3|265
1660287300000|2022-08-12 06:55:00|8199.3|8189.3|8195.4|8185.4|8202.9|8192.9|8195.4|8185.4|316
1660287600000|2022-08-12 07:00:00|8192.9|8182.9|8199.4|8189.4|8200.6|8190.6|8182.8|8172.8|308
1660287900000|2022-08-12 07:05:00|8199.6|8189.6|8194.1|8184.1|8201.9|8191.9|8192.9|8182.9|242
1660288200000|2022-08-12 07:10:00|8194.4|8184.4|8196.1|8186.1|8201.6|8191.6|8192.9|8182.9|166
1660288500000|2022-08-12 07:15:00|8196.4|8186.4|8196.4|8186.4|8199.6|8189.6|8192.1|8182.1|182
1660288800000|2022-08-12 07:20:00|8196.1|8186.1|8180.9|8170.9|8196.1|8186.1|8180.9|8170.9|223
1660289100000|2022-08-12 07:25:00|8181.1|8171.1|8166.1|8156.1|8181.1|8171.1|8156.4|8146.4|241
1660289400000|2022-08-12 07:30:00|8166.4|8156.4|8179.9|8169.9|8184.6|8174.6|8166.1|8156.1|257
1660289700000|2022-08-12 07:35:00|8180.1|8170.1|8187.1|8177.1|8190.1|8180.1|8175.6|8165.6|244
1660290000000|2022-08-12 07:40:00|8186.9|8176.9|8186.6|8176.6|8189.1|8179.1|8183.4|8173.4|182
1660290300000|2022-08-12 07:45:00|8186.9|8176.9|8185.6|8175.6|8196.1|8186.1|8185.6|8175.6|226
1660290600000|2022-08-12 07:50:00|8185.9|8175.9|8195.4|8185.4|8196.9|8186.9|8185.6|8175.6|192
1660290900000|2022-08-12 07:55:00|8195.6|8185.6|8188.4|8178.4|8197.1|8187.1|8187.1|8177.1|147
1660291200000|2022-08-12 08:00:00|8188.6|8178.6|8183.6|8173.6|8190.6|8180.6|8178.8|8168.8|210
1660291500000|2022-08-12 08:05:00|8183.9|8173.9|8188.6|8178.6|8189.4|8179.4|8180.1|8170.1|162
1660291800000|2022-08-12 08:10:00|8189.4|8179.4|8202.4|8192.4|8202.4|8192.4|8188.6|8178.6|124
1660292100000|2022-08-12 08:15:00|8202.1|8192.1|8192.4|8182.4|8202.1|8192.1|8191.4|8181.4|187
1660292400000|2022-08-12 08:20:00|8192.1|8182.1|8191.9|8181.9|8194.1|8184.1|8187.9|8177.9|124
1660292700000|2022-08-12 08:25:00|8191.4|8181.4|8179.6|8169.6|8193.1|8183.1|8179.1|8169.1|202
1660293000000|2022-08-12 08:30:00|8179.4|8169.4|8187.4|8177.4|8190.6|8180.6|8178.4|8168.4|227
1660293300000|2022-08-12 08:35:00|8187.6|8177.6|8191.9|8181.9|8194.1|8184.1|8187.6|8177.6|141
1660293600000|2022-08-12 08:40:00|8192.1|8182.1|8193.4|8183.4|8194.6|8184.6|8190.1|8180.1|151
1660293900000|2022-08-12 08:45:00|8193.6|8183.6|8193.6|8183.6|8195.1|8185.1|8189.4|8179.4|164
1660294200000|2022-08-12 08:50:00|8193.4|8183.4|8191.6|8181.6|8194.4|8184.4|8190.1|8180.1|140
1660294500000|2022-08-12 08:55:00|8191.9|8181.9|8179.4|8169.4|8193.9|8183.9|8178.1|8168.1|155
1660294800000|2022-08-12 09:00:00|8179.1|8169.1|8172.1|8162.1|8179.4|8169.4|8170.9|8160.9|146
1660295100000|2022-08-12 09:05:00|8172.4|8162.4|8175.4|8165.4|8179.1|8169.1|8172.4|8162.4|207
1660295400000|2022-08-12 09:10:00|8175.6|8165.6|8175.6|8165.6|8179.9|8169.9|8172.9|8162.9|154
1660295700000|2022-08-12 09:15:00|8175.1|8165.1|8176.9|8166.9|8178.6|8168.6|8173.9|8163.9|142
1660296000000|2022-08-12 09:20:00|8176.6|8166.6|8187.4|8177.4|8188.6|8178.6|8175.9|8165.9|149
1660296300000|2022-08-12 09:25:00|8187.6|8177.6|8192.4|8182.4|8194.4|8184.4|8186.1|8176.1|141
1660296600000|2022-08-12 09:30:00|8192.1|8182.1|8196.6|8186.6|8198.9|8188.9|8191.9|8181.9|127
1660296900000|2022-08-12 09:35:00|8196.1|8186.1|8200.4|8190.4|8202.4|8192.4|8195.6|8185.6|151
1660297200000|2022-08-12 09:40:00|8200.1|8190.1|8199.1|8189.1|8201.9|8191.9|8196.4|8186.4|128
1660297500000|2022-08-12 09:45:00|8198.9|8188.9|8199.4|8189.4|8201.6|8191.6|8196.4|8186.4|100
1660297800000|2022-08-12 09:50:00|8199.1|8189.1|8201.6|8191.6|8202.4|8192.4|8197.4|8187.4|111
1660298100000|2022-08-12 09:55:00|8201.4|8191.4|8193.6|8183.6|8201.6|8191.6|8191.6|8181.6|112
1660298400000|2022-08-12 10:00:00|8193.9|8183.9|8142.6|8132.6|8193.9|8183.9|8139.8|8128|329
1660298700000|2022-08-12 10:05:00|8143.3|8133.3|8122.3|8112.3|8146.8|8136.8|8114.1|8094.1|402
1660299000000|2022-08-12 10:10:00|8121.9|8111.9|8132.9|8122.9|8133.1|8123.1|8116.6|8106.6|186
1660299300000|2022-08-12 10:15:00|8132.6|8122.6|8140.6|8130.6|8140.9|8130.9|8132.6|8122.6|254
1660299600000|2022-08-12 10:20:00|8140.4|8130.4|8144.6|8134.6|8148.9|8138.9|8138.1|8128.1|189
1660299900000|2022-08-12 10:25:00|8144.9|8134.9|8153.1|8143.1|8153.1|8143.1|8142.9|8132.9|154
1660300200000|2022-08-12 10:30:00|8153.6|8143.6|8146.9|8136.9|8153.9|8143.9|8145.9|8135.9|216
1660300500000|2022-08-12 10:35:00|8146.6|8136.6|8115.9|8105.9|8147.4|8137.4|8115.6|8105.6|271
1660300800000|2022-08-12 10:40:00|8116.9|8106.9|8112.9|8102.9|8127.6|8117.6|8107.4|8097.4|260
1660301100000|2022-08-12 10:45:00|8112.6|8102.6|8112.1|8102.1|8116.9|8106.9|8107.9|8097.9|212
1660301400000|2022-08-12 10:50:00|8113.1|8103.1|8107.9|8097.9|8116.6|8106.6|8106.9|8096.9|223
1660301700000|2022-08-12 10:55:00|8107.6|8097.6|8107.1|8097.1|8111.6|8101.6|8104.9|8094.9|231
1660302000000|2022-08-12 11:00:00|8106.9|8096.9|8095.1|8085.1|8106.9|8096.9|8092.9|8082.9|252
1660302300000|2022-08-12 11:05:00|8093.1|8083.1|8109.9|8099.9|8110.1|8100.1|8081.1|8071.1|316
1660302600000|2022-08-12 11:10:00|8110.1|8100.1|8115.4|8105.4|8116.1|8106.1|8106.9|8096.9|210
1660302900000|2022-08-12 11:15:00|8115.6|8105.6|8100.9|8090.9|8116.6|8106.6|8099.4|8089.4|211
1660303200000|2022-08-12 11:20:00|8100.1|8090.1|8092.6|8082.6|8100.1|8090.1|8088.1|8078.1|238
1660303500000|2022-08-12 11:25:00|8092.4|8082.4|8088.3|8078.3|8094.9|8084.9|8086.4|8076.4|263
1660303800000|2022-08-12 11:30:00|8088.4|8078.4|8084.9|8074.9|8094.4|8084.4|8083.6|8073.6|279
1660304100000|2022-08-12 11:35:00|8083.6|8073.6|8086.9|8076.9|8091.9|8081.9|8077.4|8067.4|241
1660304400000|2022-08-12 11:40:00|8084.6|8074.6|8089.9|8079.9|8093.9|8083.9|8081.9|8071.9|193
1660304700000|2022-08-12 11:45:00|8090.1|8080.1|8095.6|8085.6|8095.6|8085.6|8085.9|8075.9|190
1660305000000|2022-08-12 11:50:00|8095.1|8085.1|8096.9|8086.9|8098.1|8088.1|8088.6|8078.6|225
1660305300000|2022-08-12 11:55:00|8097.1|8087.1|8092.9|8082.9|8098.1|8088.1|8087.9|8077.9|239
1660305600000|2022-08-12 12:00:00|8092.6|8082.6|8090.6|8080.6|8096.4|8086.4|8083.6|8073.6|229
1660305900000|2022-08-12 12:05:00|8090.9|8080.9|8080.6|8070.6|8091.4|8081.4|8074.4|8064.4|268
1660306200000|2022-08-12 12:10:00|8081.4|8071.4|8087.9|8077.9|8088.6|8078.6|8076.9|8066.9|257
1660306500000|2022-08-12 12:15:00|8087.6|8077.6|8089.9|8079.9|8096.1|8086.1|8087.6|8077.6|206
1660306800000|2022-08-12 12:20:00|8089.6|8079.6|8088.4|8078.4|8096.1|8086.1|8086.6|8076.6|210
1660307100000|2022-08-12 12:25:00|8088.1|8078.1|8078.1|8068.1|8091.4|8081.4|8078.1|8068.1|230
1660307400000|2022-08-12 12:30:00|8078.4|8068.4|8090.9|8080.9|8092.6|8082.6|8078.1|8068.1|263
1660307700000|2022-08-12 12:35:00|8091.1|8081.1|8091.6|8081.6|8096.9|8086.9|8087.9|8077.9|225
1660308000000|2022-08-12 12:40:00|8092.1|8082.1|8098.1|8088.1|8100.1|8090.1|8090.1|8080.1|222
1660308300000|2022-08-12 12:45:00|8098.6|8088.6|8095.1|8085.1|8100.1|8090.1|8093.4|8083.4|215
1660308600000|2022-08-12 12:50:00|8095.6|8085.6|8102.4|8092.4|8103.9|8093.9|8092.1|8082.1|274
1660308900000|2022-08-12 12:55:00|8102.1|8092.1|8112.4|8102.4|8112.4|8102.4|8102.1|8092.1|253
1660309200000|2022-08-12 13:00:00|8111.9|8101.9|8115.9|8105.9|8118.9|8108.9|8097.9|8087.9|625
1660309500000|2022-08-12 13:05:00|8114.6|8104.6|8120.9|8110.9|8123.4|8113.4|8111.4|8101.4|526
1660309800000|2022-08-12 13:10:00|8120.6|8110.6|8097.9|8087.9|8121.1|8111.1|8097.1|8087.1|482
1660310100000|2022-08-12 13:15:00|8097.6|8087.6|8099.1|8089.1|8103.1|8093.1|8080.9|8070.9|397
1660310400000|2022-08-12 13:20:00|8100.1|8090.1|8099.4|8089.4|8103.1|8093.1|8093.4|8083.4|372
1660310700000|2022-08-12 13:25:00|8099.6|8089.6|8084.1|8074.1|8099.9|8089.9|8081.6|8071.6|354
1660311000000|2022-08-12 13:30:00|8084.4|8074.4|8091.1|8081.1|8097.1|8087.1|8078.9|8068.9|504
1660311300000|2022-08-12 13:35:00|8090.9|8080.9|8083.6|8073.6|8096.1|8086.1|8083.6|8073.6|412
1660311600000|2022-08-12 13:40:00|8083.9|8073.9|8088.1|8078.1|8091.9|8081.9|8079.4|8069.4|428
1660311900000|2022-08-12 13:45:00|8088.6|8078.6|8096.9|8086.9|8103.6|8093.6|8081.9|8071.9|456
1660312200000|2022-08-12 13:50:00|8097.6|8087.6|8098.6|8088.6|8103.9|8093.9|8097.1|8087.1|443
1660312500000|2022-08-12 13:55:00|8098.9|8088.9|8098.9|8088.9|8099.4|8089.4|8092.1|8082.1|303
1660312800000|2022-08-12 14:00:00|8097.6|8087.6|8075.9|8065.9|8097.6|8087.6|8075.4|8065.4|673
1660313100000|2022-08-12 14:05:00|8076.4|8066.4|8081.6|8071.6|8089.1|8079.1|8075.1|8065.1|492
1660313400000|2022-08-12 14:10:00|8082.1|8072.1|8088.9|8078.9|8092.1|8082.1|8081.4|8071.4|469
1660313700000|2022-08-12 14:15:00|8089.1|8079.1|8091.1|8081.1|8092.1|8082.1|8082.4|8072.4|408
1660314000000|2022-08-12 14:20:00|8090.9|8080.9|8096|8086|8096.1|8086.1|8084.4|8074.4|424
1660314300000|2022-08-12 14:25:00|8095.9|8085.9|8090.6|8080.6|8104.9|8094.9|8090.6|8080.6|400
1660314600000|2022-08-12 14:30:00|8090.9|8080.9|8097.6|8087.6|8100.4|8090.4|8087.4|8077.4|355
1660314900000|2022-08-12 14:35:00|8098.1|8088.1|8088.6|8078.6|8100.1|8090.1|8087.4|8077.4|382
1660315200000|2022-08-12 14:40:00|8088.4|8078.4|8098.1|8088.1|8099.1|8089.1|8088.4|8078.4|418
1660315500000|2022-08-12 14:45:00|8098.4|8088.4|8093.4|8083.4|8098.6|8088.6|8090.4|8080.4|317
1660315800000|2022-08-12 14:50:00|8093.9|8083.9|8082.9|8072.9|8095.9|8085.9|8082.4|8072.4|405
1660316100000|2022-08-12 14:55:00|8083.1|8073.1|8084.9|8074.9|8088.4|8078.4|8076.4|8066.4|361
1660316400000|2022-08-12 15:00:00|8085.1|8075.1|8089.6|8079.6|8092.4|8082.4|8082.6|8072.6|334
1660316700000|2022-08-12 15:05:00|8089.4|8079.4|8080.4|8070.4|8089.6|8079.6|8080.1|8070.1|225
1660317000000|2022-08-12 15:10:00|8080.1|8070.1|8083.9|8073.9|8086.1|8076.1|8075.9|8065.9|333
1660317300000|2022-08-12 15:15:00|8083.6|8073.6|8097.9|8087.9|8098.1|8088.1|8081.9|8071.9|304
1660317600000|2022-08-12 15:20:00|8098.4|8088.4|8091.4|8081.4|8100.1|8090.1|8090.9|8080.9|268
1660317900000|2022-08-12 15:25:00|8091.1|8081.1|8088.1|8078.1|8091.6|8081.6|8085.4|8075.4|286
1660318200000|2022-08-12 15:30:00|8089.4|8079.4|8093.9|8083.9|8094.1|8084.1|8085.6|8075.6|302
1660318500000|2022-08-12 15:35:00|8094.1|8084.1|8092.9|8082.9|8098.9|8088.9|8090.1|8080.1|286
1660318800000|2022-08-12 15:40:00|8093.1|8083.1|8097.4|8087.4|8098.1|8088.1|8090.6|8080.6|291
1660319100000|2022-08-12 15:45:00|8097.6|8087.6|8098.4|8088.4|8100.9|8090.9|8091.1|8081.1|258
1660319400000|2022-08-12 15:50:00|8098.9|8088.9|8101.6|8091.6|8102.4|8092.4|8095.9|8085.9|260
1660319700000|2022-08-12 15:55:00|8101.9|8091.9|8098.9|8088.9|8103.1|8093.1|8095.9|8085.9|195
1660320000000|2022-08-12 16:00:00|8098.6|8088.6|8105.6|8095.6|8107.4|8097.4|8098.6|8088.6|236
1660320300000|2022-08-12 16:05:00|8105.9|8095.9|8104.6|8094.6|8105.9|8095.9|8099.1|8089.1|214
1660320600000|2022-08-12 16:10:00|8104.4|8094.4|8103.1|8093.1|8108.1|8098.1|8102.9|8092.9|201
1660320900000|2022-08-12 16:15:00|8102.9|8092.9|8106.1|8096.1|8108.1|8098.1|8101.6|8091.6|183
1660321200000|2022-08-12 16:20:00|8106.4|8096.4|8107.4|8097.4|8107.6|8097.6|8103.9|8093.9|167
1660321500000|2022-08-12 16:25:00|8107.6|8097.6|8101.1|8091.1|8108.4|8098.4|8099.9|8089.9|169
1660321800000|2022-08-12 16:30:00|8101.4|8091.4|8106.4|8096.4|8107.9|8097.9|8100.1|8090.1|232
1660322100000|2022-08-12 16:35:00|8106.1|8096.1|8102.9|8092.9|8106.4|8096.4|8099.9|8089.9|181
1660322400000|2022-08-12 16:40:00|8102.6|8092.6|8104.9|8094.9|8106.4|8096.4|8101.4|8091.4|188
1660322700000|2022-08-12 16:45:00|8104.6|8094.6|8104.4|8094.4|8107.1|8097.1|8103.9|8093.9|148
1660323000000|2022-08-12 16:50:00|8104.1|8094.1|8108.1|8098.1|8110.4|8100.4|8104.1|8094.1|180
1660323300000|2022-08-12 16:55:00|8108.4|8098.4|8113.9|8103.9|8120.1|8110.1|8108.4|8098.4|313
1660323600000|2022-08-12 17:00:00|8114.5|8104.5|8125.5|8115.5|8125.5|8115.5|8114.5|8104.5|205
1660323900000|2022-08-12 17:05:00|8125.4|8115.4|8126.1|8116.1|8129|8119|8124.1|8114.1|181
1660324200000|2022-08-12 17:10:00|8126.4|8116.4|8123.3|8113.3|8126.8|8116.8|8120.9|8110.9|201
1660324500000|2022-08-12 17:15:00|8123|8113|8118.9|8108.9|8123.4|8113.4|8118.1|8108.1|191
1660324800000|2022-08-12 17:20:00|8118.6|8108.6|8116.6|8106.6|8119.3|8109.3|8115.4|8105.4|142
1660325100000|2022-08-12 17:25:00|8116.1|8106.1|8117.8|8107.8|8117.9|8107.9|8115.6|8105.6|96
1660325400000|2022-08-12 17:30:00|8118.3|8108.3|8117|8107|8119.9|8109.9|8115.4|8105.4|128
1660325700000|2022-08-12 17:35:00|8117.3|8107.3|8120.4|8110.4|8120.4|8110.4|8116.1|8106.1|116
1660326000000|2022-08-12 17:40:00|8120.3|8110.3|8118.6|8108.6|8120.8|8110.8|8118.4|8108.4|112
1660326300000|2022-08-12 17:45:00|8118.4|8108.4|8119.6|8109.6|8121.8|8111.8|8118.4|8108.4|62
1660326600000|2022-08-12 17:50:00|8119.8|8109.8|8116|8106|8124.8|8114.8|8114.8|8104.8|97
1660326900000|2022-08-12 17:55:00|8116.1|8106.1|8126.6|8104.6|8127.6|8107.6|8115.8|8099.6|22
1660521600000|2022-08-15 00:00:00|8124.9|8102.9|8105.1|8095.1|8124.9|8102.9|8104.5|8094.5|8
1660521900000|2022-08-15 00:05:00|8104.9|8094.9|8108.3|8098.3|8110|8100|8100.5|8090.5|125
1660522200000|2022-08-15 00:10:00|8108|8098|8105|8095|8108|8098|8100.8|8090.8|138
1660522500000|2022-08-15 00:15:00|8105.3|8095.3|8114.3|8104.3|8116.4|8106.4|8105.3|8095.3|125
1660522800000|2022-08-15 00:20:00|8114.5|8104.5|8112.5|8102.5|8114.9|8104.9|8108.5|8098.5|99
1660523100000|2022-08-15 00:25:00|8112.3|8102.3|8109|8099|8112.3|8102.3|8105.3|8095.3|102
1660523400000|2022-08-15 00:30:00|8108.8|8098.8|8109|8099|8109.8|8099.8|8105.3|8095.3|106
1660523700000|2022-08-15 00:35:00|8108.8|8098.8|8114.8|8104.8|8118.8|8108.8|8106.8|8096.8|108
1660524000000|2022-08-15 00:40:00|8115|8105|8113.3|8103.3|8115.5|8105.5|8112.8|8102.8|82
1660524300000|2022-08-15 00:45:00|8112.8|8102.8|8108|8098|8112.8|8102.8|8103.8|8093.8|143
1660524600000|2022-08-15 00:50:00|8108.3|8098.3|8109|8099|8116|8102.3|8106.8|8096|134
1660524900000|2022-08-15 00:55:00|8108.5|8098.5|8096.3|8086.3|8109.3|8099.3|8096.3|8085.4|117
1660525200000|2022-08-15 01:00:00|8096|8086|8088.6|8078.6|8109.1|8099.1|8088.3|8078.3|478
1660525500000|2022-08-15 01:05:00|8089.6|8079.6|8061.9|8051.9|8092.3|8082.3|8053.1|8040.1|445
1660525800000|2022-08-15 01:10:00|8061.6|8051.6|8050.8|8040.8|8068.6|8058.6|8050.4|8040.4|404
1660526100000|2022-08-15 01:15:00|8051|8041|8049|8039|8052|8042|8041|8031|405
1660526400000|2022-08-15 01:20:00|8048.8|8038.8|8046.5|8036.5|8048.8|8038.8|8036.8|8026.8|333
1660526700000|2022-08-15 01:25:00|8046.3|8036.3|8049.5|8039.5|8052.8|8042.8|8043.8|8033.8|316
1660527000000|2022-08-15 01:30:00|8049.8|8039.8|8064.5|8054.5|8073.3|8063.3|8049.8|8039.8|392
1660527300000|2022-08-15 01:35:00|8064.8|8054.8|8065.8|8055.8|8077.8|8067.8|8062|8052|383
1660527600000|2022-08-15 01:40:00|8065.5|8055.5|8062|8052|8065.8|8055.8|8052.3|8041|333
1660527900000|2022-08-15 01:45:00|8062.5|8052.5|8072.8|8062.8|8074.3|8064.3|8057.5|8047.5|342
1660528200000|2022-08-15 01:50:00|8072.5|8062.5|8069.5|8059.5|8072.8|8062.8|8065.3|8055.3|225
1660528500000|2022-08-15 01:55:00|8069|8059|8080|8070|8080.3|8070.3|8065.5|8055.5|265
1660528800000|2022-08-15 02:00:00|8080.3|8070.3|8046.8|8036.8|8081.3|8071.3|8043|8033|477
1660529100000|2022-08-15 02:05:00|8047.3|8037.3|8027|8017|8047.3|8037.3|8027|8017|391
1660529400000|2022-08-15 02:10:00|8026.8|8016.8|8031|8021|8032.3|8022.3|8022.5|8012.5|415
1660529700000|2022-08-15 02:15:00|8030.3|8020.3|8024.5|8014.5|8034.8|8024.8|8022.8|8012.8|150
1660530000000|2022-08-15 02:20:00|8024.3|8014.3|8024.8|8014.8|8030.4|8015.8|8017.8|8007.8|145
1660530300000|2022-08-15 02:25:00|8024.5|8014.5|8025.8|8015.8|8026.8|8016.8|8023.3|8013.3|150
1660530600000|2022-08-15 02:30:00|8026|8016|8030|8020|8032|8022|8019.8|8009.8|411
1660530900000|2022-08-15 02:35:00|8030.3|8020.3|8026.3|8016.3|8033.8|8023.8|8022.3|8012.3|312
1660531200000|2022-08-15 02:40:00|8026.5|8016.5|8026.5|8016.5|8031|8021|8020|8010|322
1660531500000|2022-08-15 02:45:00|8026|8016|8020.5|8010.5|8030|8020|8019|8009|276
1660531800000|2022-08-15 02:50:00|8020.3|8010.3|8024|8014|8024.8|8014.8|8013.3|8003.3|227
1660532100000|2022-08-15 02:55:00|8024.3|8014.3|8029.5|8019.5|8034.8|8021.8|8022.5|8012.5|203
1660532400000|2022-08-15 03:00:00|8029.3|8019.3|8029.5|8019.5|8030|8020|8024|8014|171
1660532700000|2022-08-15 03:05:00|8029.3|8019.3|8035.8|8025.8|8037|8027|8024.8|8011.1|201
1660533000000|2022-08-15 03:10:00|8036|8026|8039|8029|8040.8|8030.8|8035.8|8025.8|136
1660533300000|2022-08-15 03:15:00|8038.5|8028.5|8037.8|8027.8|8040|8030|8035.3|8025.3|144
1660533600000|2022-08-15 03:20:00|8038|8028|8023.5|8013.5|8038.3|8028.3|8022.8|8012.8|126
1660533900000|2022-08-15 03:25:00|8023.3|8013.3|8031|8021|8032.5|8022.5|8022.3|8012.3|153
1660534200000|2022-08-15 03:30:00|8031.3|8021.3|8033.8|8023.8|8036.8|8026.8|8031|8021|92
1660534500000|2022-08-15 03:35:00|8034|8024|8031|8021|8034.3|8024.3|8030.3|8020.3|38
1660534800000|2022-08-15 03:40:00|8030.8|8020.8|8031|8021|8031|8021|8029|8019|30
1660535100000|2022-08-15 03:45:00|8030.8|8020.8|8031|8021|8034|8024|8029.5|8019.5|46
1660535400000|2022-08-15 03:50:00|8031.5|8021.5|8030.8|8020.8|8032|8022|8030.3|8020.3|58
1660535700000|2022-08-15 03:55:00|8031|8021|8038.8|8028.8|8041.9|8029.5|8030.5|8020.5|65
1660536000000|2022-08-15 04:00:00|8039|8029|8036.8|8026.8|8039.5|8029.5|8036.5|8026.5|75
1660536300000|2022-08-15 04:05:00|8037|8027|8036.8|8026.8|8037|8027|8033.5|8023.5|44
1660536600000|2022-08-15 04:10:00|8036.5|8026.5|8038.8|8028.8|8039.8|8029.8|8036.3|8026.3|51
1660536900000|2022-08-15 04:15:00|8039|8029|8040.3|8030.3|8040.3|8030.3|8038.3|8028.3|28
1660537200000|2022-08-15 04:20:00|8040|8030|8040.5|8030.5|8041.5|8031.5|8039|8029|22
1660537500000|2022-08-15 04:25:00|8040.8|8030.8|8035.5|8025.5|8041|8031|8034.8|8024.8|68
1660537800000|2022-08-15 04:30:00|8035.3|8025.3|8039|8029|8041.5|8031.5|8035.3|8025.3|72
1660538100000|2022-08-15 04:35:00|8039.5|8029.5|8034.5|8024.5|8040.5|8030.5|8033.3|8023.3|46
1660538400000|2022-08-15 04:40:00|8034.8|8024.8|8032.8|8022.8|8034.8|8024.8|8029.5|8019.5|54
1660538700000|2022-08-15 04:45:00|8032.5|8022.5|8027.3|8017.3|8033|8023|8025.8|8015.8|41
1660539000000|2022-08-15 04:50:00|8027|8017|8029|8019|8029|8019|8022.8|8012.8|64
1660539300000|2022-08-15 04:55:00|8029.5|8019.5|8027.8|8017.8|8030.3|8020.3|8026.5|8016.5|64
1660539600000|2022-08-15 05:00:00|8027.5|8017.5|8024.3|8014.3|8029.5|8019.5|8023.3|8013.3|98
1660539900000|2022-08-15 05:05:00|8024|8014|8019.5|8009.5|8025.5|8015.5|8019.3|8009.3|65
1660540200000|2022-08-15 05:10:00|8019.8|8009.8|8020.3|8010.3|8021|8011|8017.5|8007.5|49
1660540500000|2022-08-15 05:15:00|8020.5|8010.5|8017.3|8007.3|8020.8|8010.8|8017.3|8007.3|30
1660540800000|2022-08-15 05:20:00|8017|8007|8016.5|8006.5|8020.5|8010.5|8015.8|8005.8|106
1660541100000|2022-08-15 05:25:00|8015.8|8005.8|8020.8|8010.8|8021.5|8011.5|8015.8|8005.8|108
1660541400000|2022-08-15 05:30:00|8020.5|8010.5|8005|7995|8024.3|8014.3|8004|7994|259
1660541700000|2022-08-15 05:35:00|8004.8|7994.8|7999.3|7989.3|8009.5|7999.5|7996|7986|312
1660542000000|2022-08-15 05:40:00|7999.5|7989.5|8006.5|7996.5|8009.8|7999.8|7997|7987|247
1660542300000|2022-08-15 05:45:00|8007|7997|8001.8|7991.8|8007.8|7997.8|7994.3|7984.3|358
1660542600000|2022-08-15 05:50:00|8002|7992|7993|7983|8003.5|7993.5|7992.8|7982.8|295
1660542900000|2022-08-15 05:55:00|7991.8|7981.8|7976.5|7966.5|7992.8|7982.8|7976.5|7966.5|329
1660543200000|2022-08-15 06:00:00|7976.8|7966.8|7983.8|7973.8|7990.8|7980.8|7976.5|7966.5|357
1660543500000|2022-08-15 06:05:00|7985|7975|7971.8|7961.8|7989.5|7979.5|7970.5|7960.5|348
1660543800000|2022-08-15 06:10:00|7971.5|7961.5|7948|7938|7971.5|7961.5|7946.3|7936.3|499
1660544100000|2022-08-15 06:15:00|7947.3|7937.3|7960|7950|7968.3|7958.3|7946.3|7936.3|438
1660544400000|2022-08-15 06:20:00|7959.8|7949.8|7961|7951|7966.3|7956.3|7947.8|7937.8|420
1660544700000|2022-08-15 06:25:00|7960.8|7950.8|7957.5|7947.5|7972.5|7962.5|7956.5|7946.5|441
1660545000000|2022-08-15 06:30:00|7957.8|7947.8|7964.3|7954.3|7967|7957|7950|7940|339
1660545300000|2022-08-15 06:35:00|7964|7954|7962.5|7952.5|7966.8|7956.8|7952.8|7942.8|298
1660545600000|2022-08-15 06:40:00|7962.8|7952.8|7973.5|7963.5|7976.5|7966.5|7962.8|7952.8|155
1660545900000|2022-08-15 06:45:00|7973.3|7963.3|7969.8|7959.8|7977.3|7967.3|7969.8|7959.8|201
1660546200000|2022-08-15 06:50:00|7970|7960|7972.8|7962.8|7976.3|7966.3|7964.8|7954.8|253
1660546500000|2022-08-15 06:55:00|7972.3|7962.3|7979.1|7969.1|7980.6|7970.6|7970.1|7960.1|333
1660546800000|2022-08-15 07:00:00|7976.6|7966.6|7996.4|7986.4|7997.1|7987.1|7973.1|7963.1|283
1660547100000|2022-08-15 07:05:00|7996.1|7986.1|7984.9|7974.9|8000.4|7990.4|7983.9|7973.9|221
1660547400000|2022-08-15 07:10:00|7984.6|7974.6|7993.1|7983.1|7993.1|7983.1|7973.4|7963.4|206
1660547700000|2022-08-15 07:15:00|7992.9|7982.9|7961.9|7951.9|7992.9|7982.9|7955.9|7945.9|280
1660548000000|2022-08-15 07:20:00|7961.6|7951.6|7962.6|7952.6|7962.9|7952.9|7946.1|7936.1|236
1660548300000|2022-08-15 07:25:00|7962.1|7952.1|7966.9|7956.9|7969.6|7959.6|7954.9|7944.9|176
1660548600000|2022-08-15 07:30:00|7966.6|7956.6|7975.6|7965.6|7975.6|7965.6|7965.4|7955.4|161
1660548900000|2022-08-15 07:35:00|7976.4|7966.4|7968.6|7958.6|7980.9|7970.9|7968.6|7958.6|210
1660549200000|2022-08-15 07:40:00|7968.4|7958.4|7977.9|7967.9|7981.4|7971.4|7966.6|7956.6|206
1660549500000|2022-08-15 07:45:00|7977.6|7967.6|7969.1|7959.1|7977.9|7967.9|7957.4|7947.4|216
1660549800000|2022-08-15 07:50:00|7969.4|7959.4|7969.1|7959.1|7971.5|7961.5|7959.4|7949.4|227
1660550100000|2022-08-15 07:55:00|7969.9|7959.9|7977.6|7967.6|7979.4|7969.4|7969.1|7959.1|230
1660550400000|2022-08-15 08:00:00|7977.1|7967.1|7955.4|7945.4|7978.1|7968.1|7952.4|7942.4|237
1660550700000|2022-08-15 08:05:00|7957.1|7947.1|7951.6|7941.6|7959.6|7949.6|7951.4|7941.4|168
1660551000000|2022-08-15 08:10:00|7951.4|7941.4|7961.9|7951.9|7961.9|7951.9|7949.6|7939.6|200
1660551300000|2022-08-15 08:15:00|7962.1|7952.1|7964.1|7954.1|7964.4|7954.4|7956.4|7946.4|193
1660551600000|2022-08-15 08:20:00|7964.4|7954.4|7959.1|7949.1|7964.6|7954.6|7956.4|7946.4|210
1660551900000|2022-08-15 08:25:00|7959.4|7949.4|7968.9|7958.9|7969.4|7959.4|7957.9|7947.9|207
1660552200000|2022-08-15 08:30:00|7968.6|7958.6|7968.9|7958.9|7976.1|7966.1|7965.9|7955.9|199
1660552500000|2022-08-15 08:35:00|7969.1|7959.1|7949.6|7939.6|7971.4|7961.4|7948.6|7938.6|161
1660552800000|2022-08-15 08:40:00|7949.9|7939.9|7927|7917|7952.6|7942.6|7927|7917|193
1660553100000|2022-08-15 08:45:00|7927.3|7917.3|7918.1|7908.1|7928.4|7918.4|7915.9|7905.9|283
1660553400000|2022-08-15 08:50:00|7917.9|7907.9|7911.5|7901.5|7920.9|7910.9|7897.9|7887.9|299
1660553700000|2022-08-15 08:55:00|7911.1|7901.1|7916.1|7906.1|7917.9|7907.9|7903.9|7893.9|223
1660554000000|2022-08-15 09:00:00|7915.9|7905.9|7908.1|7898.1|7916.1|7906.1|7904.4|7894.4|269
1660554300000|2022-08-15 09:05:00|7907.9|7897.9|7918.1|7908.1|7918.6|7908.6|7906.9|7896.9|200
1660554600000|2022-08-15 09:10:00|7918.4|7908.4|7910.4|7900.4|7920.9|7910.9|7910.4|7900.4|168
1660554900000|2022-08-15 09:15:00|7910.1|7900.1|7901.9|7891.9|7913.1|7903.1|7900.1|7890.1|274
1660555200000|2022-08-15 09:20:00|7902.4|7892.4|7909.1|7899.1|7909.1|7899.1|7893.4|7883.4|255
1660555500000|2022-08-15 09:25:00|7909.4|7899.4|7898.6|7888.6|7909.4|7899.4|7895.4|7885.4|226
1660555800000|2022-08-15 09:30:00|7898.4|7888.4|7898.1|7888.1|7902.9|7892.9|7895.6|7885.6|189
1660556100000|2022-08-15 09:35:00|7897.6|7887.6|7899.1|7889.1|7904.1|7894.1|7895.6|7885.6|208
1660556400000|2022-08-15 09:40:00|7899.4|7889.4|7900.6|7890.6|7903.4|7893.4|7896.9|7886.9|192
1660556700000|2022-08-15 09:45:00|7900.9|7890.9|7903.4|7893.4|7905.6|7895.6|7897.6|7887.6|201
1660557000000|2022-08-15 09:50:00|7902.6|7892.6|7895.9|7885.9|7903.1|7893.1|7894.9|7884.9|177
1660557300000|2022-08-15 09:55:00|7896.4|7886.4|7903.1|7893.1|7903.4|7893.4|7893.6|7883.6|198
1660557600000|2022-08-15 10:00:00|7902.9|7892.9|7904.6|7894.6|7908.4|7898.4|7899.6|7889.6|239
1660557900000|2022-08-15 10:05:00|7904.4|7894.4|7894.6|7884.6|7907.4|7897.4|7892.6|7882.6|173
1660558200000|2022-08-15 10:10:00|7894.4|7884.4|7883.9|7873.9|7898.9|7888.9|7870.4|7860.4|226
1660558500000|2022-08-15 10:15:00|7884.1|7874.1|7883.1|7873.1|7886.9|7876.9|7881.1|7871.1|181
1660558800000|2022-08-15 10:20:00|7883.4|7873.4|7876.1|7866.1|7887.1|7877.1|7875.9|7865.9|253
1660559100000|2022-08-15 10:25:00|7875.9|7865.9|7884.6|7874.6|7889.4|7879.4|7874.1|7864.1|225
1660559400000|2022-08-15 10:30:00|7884.4|7874.4|7886.9|7876.9|7889.1|7879.1|7880.9|7870.9|235
1660559700000|2022-08-15 10:35:00|7886.6|7876.6|7890.6|7880.6|7895.9|7885.9|7881.6|7871.6|201
1660560000000|2022-08-15 10:40:00|7890.4|7880.4|7888.9|7878.9|7892.9|7882.9|7886.1|7876.1|233
1660560300000|2022-08-15 10:45:00|7889.1|7879.1|7889.9|7879.9|7889.9|7879.9|7879.6|7869.6|197
1660560600000|2022-08-15 10:50:00|7889.6|7879.6|7889.1|7879.1|7892.6|7882.6|7882.1|7872.1|148
1660560900000|2022-08-15 10:55:00|7889.4|7879.4|7898.1|7888.1|7899.4|7889.4|7889.4|7879.4|213
1660561200000|2022-08-15 11:00:00|7898.4|7888.4|7897.4|7887.4|7899.1|7889.1|7891.6|7881.6|265
1660561500000|2022-08-15 11:05:00|7897.6|7887.6|7891.9|7881.9|7899.6|7889.6|7891.6|7881.6|161
1660561800000|2022-08-15 11:10:00|7892.1|7882.1|7895.1|7885.1|7900.6|7890.6|7890.1|7880.1|159
1660562100000|2022-08-15 11:15:00|7895.6|7885.6|7892.1|7882.1|7900.9|7890.9|7891.1|7881.1|188
1660562400000|2022-08-15 11:20:00|7892.4|7882.4|7896.4|7886.4|7900.4|7890.4|7892.4|7882.4|187
1660562700000|2022-08-15 11:25:00|7896.1|7886.1|7902.6|7892.6|7907.4|7897.4|7895.9|7885.9|204
1660563000000|2022-08-15 11:30:00|7902.9|7892.9|7901|7891|7910.9|7900.9|7898.1|7888.1|249
1660563300000|2022-08-15 11:35:00|7902.5|7892.5|7888.1|7878.1|7902.5|7892.5|7873.9|7863.9|257
1660563600000|2022-08-15 11:40:00|7888.4|7878.4|7886.6|7876.6|7889.6|7879.6|7885.1|7875.1|212
1660563900000|2022-08-15 11:45:00|7886.4|7876.4|7886.4|7876.4|7892.1|7882.1|7885.4|7875.4|227
1660564200000|2022-08-15 11:50:00|7886.1|7876.1|7888.4|7878.4|7889.1|7879.1|7885.6|7875.6|193
1660564500000|2022-08-15 11:55:00|7888.6|7878.6|7889.1|7879.1|7902.1|7892.1|7888.1|7878.1|313
1660564800000|2022-08-15 12:00:00|7888.4|7878.4|7891.6|7881.6|7892.4|7882.4|7885.6|7875.6|297
1660565100000|2022-08-15 12:05:00|7891.9|7881.9|7886.9|7876.9|7892.6|7882.6|7886.1|7876.1|246
1660565400000|2022-08-15 12:10:00|7887.6|7877.6|7896.1|7886.1|7910.9|7900.9|7887.6|7877.6|305
1660565700000|2022-08-15 12:15:00|7896.4|7886.4|7905.1|7895.1|7910.9|7900.9|7893.1|7883.1|271
1660566000000|2022-08-15 12:20:00|7906.1|7896.1|7917.6|7907.6|7920.6|7910.6|7905.6|7895.6|332
1660566300000|2022-08-15 12:25:00|7918.4|7908.4|7925.4|7915.4|7928.4|7918.4|7918.1|7908.1|389
1660566600000|2022-08-15 12:30:00|7924.4|7914.4|7919.1|7909.1|7926.9|7916.9|7914.6|7904.6|487
1660566900000|2022-08-15 12:35:00|7919.4|7909.4|7916.1|7906.1|7924.9|7914.9|7911.6|7901.6|419
1660567200000|2022-08-15 12:40:00|7915.9|7905.9|7913.6|7903.6|7916.4|7906.4|7909.4|7899.4|323
1660567500000|2022-08-15 12:45:00|7913.9|7903.9|7902.9|7892.9|7913.9|7903.9|7894.1|7884.1|317
1660567800000|2022-08-15 12:50:00|7902.6|7892.6|7918.6|7908.6|7919.1|7909.1|7901.9|7891.9|273
1660568100000|2022-08-15 12:55:00|7918.4|7908.4|7898.9|7888.9|7924.1|7914.1|7898.6|7888.6|342
1660568400000|2022-08-15 13:00:00|7899.9|7889.9|7904.9|7894.9|7914.1|7904.1|7878.9|7868.9|777
1660568700000|2022-08-15 13:05:00|7904.6|7894.6|7889.6|7879.6|7904.9|7894.9|7886.1|7876.1|538
1660569000000|2022-08-15 13:10:00|7889.9|7879.9|7901.4|7891.4|7905.9|7895.9|7880.9|7870.9|456
1660569300000|2022-08-15 13:15:00|7901.1|7891.1|7906.4|7896.4|7915.9|7905.9|7898.1|7888.1|396
1660569600000|2022-08-15 13:20:00|7904.6|7894.6|7912.1|7902.1|7921.6|7911.6|7898.9|7888.9|408
1660569900000|2022-08-15 13:25:00|7912.6|7902.6|7919.6|7909.6|7921.9|7911.9|7908.6|7898.6|446
1660570200000|2022-08-15 13:30:00|7919.9|7909.9|7920.9|7910.9|7928.9|7918.9|7906.4|7896.4|539
1660570500000|2022-08-15 13:35:00|7921.1|7911.1|7930.9|7920.9|7933.6|7923.6|7917.4|7907.4|471
1660570800000|2022-08-15 13:40:00|7930.6|7920.6|7913.1|7903.1|7935.6|7925.6|7912.4|7902.4|541
1660571100000|2022-08-15 13:45:00|7912.1|7902.1|7919.1|7909.1|7923.9|7913.9|7909.4|7899.4|477
1660571400000|2022-08-15 13:50:00|7918.9|7908.9|7928.6|7918.6|7929.9|7919.9|7918.1|7908.1|437
1660571700000|2022-08-15 13:55:00|7928.9|7918.9|7933.6|7923.6|7935.4|7925.4|7926.1|7916.1|438
1660572000000|2022-08-15 14:00:00|7933.9|7923.9|7934.6|7924.6|7935.6|7925.6|7927.4|7917.4|433
1660572300000|2022-08-15 14:05:00|7934.4|7924.4|7940.9|7930.9|7943.6|7933.6|7931.4|7921.4|343
1660572600000|2022-08-15 14:10:00|7941.1|7931.1|7934.4|7924.4|7944.4|7934.4|7931.1|7921.1|387
1660572900000|2022-08-15 14:15:00|7934.6|7924.6|7944.9|7934.9|7949.9|7939.9|7934.6|7924.6|379
1660573200000|2022-08-15 14:20:00|7945.1|7935.1|7943.4|7933.4|7949.6|7939.6|7940.9|7930.9|341
1660573500000|2022-08-15 14:25:00|7943.6|7933.6|7943.4|7933.4|7948.6|7938.6|7941.4|7931.4|412
1660573800000|2022-08-15 14:30:00|7943.1|7933.1|7951.4|7941.4|7955.9|7945.9|7939.1|7929.1|397
1660574100000|2022-08-15 14:35:00|7951.6|7941.6|7952.4|7942.4|7954.4|7944.4|7947.9|7937.9|334
1660574400000|2022-08-15 14:40:00|7952.9|7942.9|7955.6|7945.6|7955.9|7945.9|7951.4|7941.4|300
1660574700000|2022-08-15 14:45:00|7955.9|7945.9|7959.4|7949.4|7966.1|7956.1|7955.9|7945.9|438
1660575000000|2022-08-15 14:50:00|7959.1|7949.1|7945.9|7935.9|7960.6|7950.6|7941.6|7931.6|383
1660575300000|2022-08-15 14:55:00|7945.6|7935.6|7945.4|7935.4|7952.9|7942.9|7943.4|7933.4|298
1660575600000|2022-08-15 15:00:00|7945.6|7935.6|7949.6|7939.6|7955.6|7945.6|7945.6|7935.6|338
1660575900000|2022-08-15 15:05:00|7949.9|7939.9|7954.1|7944.1|7959.6|7949.6|7949.4|7939.4|215
1660576200000|2022-08-15 15:10:00|7953.9|7943.9|7953.1|7943.1|7958.1|7948.1|7952.4|7942.4|242
1660576500000|2022-08-15 15:15:00|7952.6|7942.6|7951.4|7941.4|7959.9|7949.9|7949.9|7939.9|260
1660576800000|2022-08-15 15:20:00|7951.6|7941.6|7953.1|7943.1|7954.9|7944.9|7950.6|7940.6|200
1660577100000|2022-08-15 15:25:00|7953.4|7943.4|7962.6|7952.6|7965.4|7955.4|7952.6|7942.6|253
1660577400000|2022-08-15 15:30:00|7962.4|7952.4|7964.4|7954.4|7965.6|7955.6|7961.1|7951.1|274
1660577700000|2022-08-15 15:35:00|7964.6|7954.6|7975.9|7965.9|7977.1|7967.1|7963.9|7953.9|306
1660578000000|2022-08-15 15:40:00|7974.6|7964.6|7970.1|7960.1|7976.1|7966.1|7969.1|7959.1|318
1660578300000|2022-08-15 15:45:00|7970.4|7960.4|7991.1|7981.1|7993.9|7983.9|7970.4|7960.4|283
1660578600000|2022-08-15 15:50:00|7990.9|7980.9|8004.6|7994.6|8006.9|7996.9|7990.9|7980.9|313
1660578900000|2022-08-15 15:55:00|8004.4|7994.4|8021.6|8011.6|8028.5|8018.5|7999.1|7989.1|353
1660579200000|2022-08-15 16:00:00|8021.4|8011.4|8015.9|8005.9|8023.4|8013.4|8009.1|7999.1|362
1660579500000|2022-08-15 16:05:00|8016.1|8006.1|8001.9|7991.9|8018.4|8008.4|8001.6|7991.6|333
1660579800000|2022-08-15 16:10:00|8002.1|7992.1|8004.1|7994.1|8005.9|7995.9|7995.4|7985.4|353
1660580100000|2022-08-15 16:15:00|8004.6|7994.6|8000.6|7990.6|8006.4|7996.4|7999.4|7989.4|330
1660580400000|2022-08-15 16:20:00|8000.4|7990.4|8005.1|7995.1|8006.6|7996.6|7998.1|7988.1|367
1660580700000|2022-08-15 16:25:00|8005.4|7995.4|7998.9|7988.9|8006.1|7996.1|7998.1|7988.1|222
1660581000000|2022-08-15 16:30:00|7999.1|7989.1|8001.1|7991.1|8003.9|7993.9|7995.1|7985.1|240
1660581300000|2022-08-15 16:35:00|8001.4|7991.4|7992.1|7982.1|8001.6|7991.6|7992.1|7982.1|203
1660581600000|2022-08-15 16:40:00|7992.4|7982.4|7992.1|7982.1|7993.1|7983.1|7986.1|7976.1|223
1660581900000|2022-08-15 16:45:00|7992.4|7982.4|7993.9|7983.9|7997.9|7987.9|7990.9|7980.9|248
1660582200000|2022-08-15 16:50:00|7993.6|7983.6|7996.4|7986.4|7998.4|7988.4|7993.1|7983.1|196
1660582500000|2022-08-15 16:55:00|7996.1|7986.1|8002.5|7992.5|8002.8|7992.8|7994.3|7984.3|301
1660582800000|2022-08-15 17:00:00|8002.4|7992.4|7999.5|7989.5|8002.9|7992.9|7993.8|7983.8|313
1660583100000|2022-08-15 17:05:00|7999.3|7989.3|8005.3|7995.3|8010.4|8000.4|7999.3|7989.3|216
1660583400000|2022-08-15 17:10:00|8004.8|7994.8|7999.8|7989.8|8008.5|7998.5|7998.3|7988.3|191
1660583700000|2022-08-15 17:15:00|7998.6|7988.6|7995.3|7985.3|8000|7990|7991.5|7981.5|211
1660584000000|2022-08-15 17:20:00|7995.5|7985.5|7995.6|7985.6|7998.3|7988.3|7993.6|7983.6|216
1660584300000|2022-08-15 17:25:00|7995.9|7985.9|7995.4|7985.4|7997.4|7987.4|7992.9|7982.9|284
1660584600000|2022-08-15 17:30:00|7995.3|7985.3|7992.1|7982.1|7995.8|7985.8|7990.6|7980.6|169
1660584900000|2022-08-15 17:35:00|7991.9|7981.9|7992.8|7982.8|7995|7985|7991.4|7981.4|116
1660585200000|2022-08-15 17:40:00|7992.1|7982.1|7991.8|7981.8|7993.9|7983.9|7990.5|7980.5|145
1660585500000|2022-08-15 17:45:00|7992|7982|7988.6|7978.6|7993|7983|7988.6|7978.6|133
1660585800000|2022-08-15 17:50:00|7988.4|7978.4|7987.5|7977.5|7989.6|7979.6|7985.6|7975.6|34
1660586100000|2022-08-15 17:55:00|7987.1|7977.1|7991.6|7969.6|7993.1|7977.1|7987.1|7967.1|9
1660608000000|2022-08-16 00:00:00|7970.6|7950.6|7962.6|7952.6|7973.6|7953.6|7957.5|7938.9|99
1660608300000|2022-08-16 00:05:00|7963.1|7953.1|7964.8|7954.8|7968.8|7958.8|7962.9|7952.9|136
1660608600000|2022-08-16 00:10:00|7965|7955|7966.5|7956.5|7968.3|7958.3|7965|7955|102
1660608900000|2022-08-16 00:15:00|7966.3|7956.3|7960.8|7950.8|7966.3|7956.3|7958.8|7948.8|123
1660609200000|2022-08-16 00:20:00|7960.3|7950.3|7961.5|7951.5|7961.8|7951.8|7957.3|7947.3|112
1660609500000|2022-08-16 00:25:00|7961.3|7951.3|7963.8|7953.8|7966.8|7956.8|7961|7951|113
1660609800000|2022-08-16 00:30:00|7964|7954|7965.8|7955.8|7968|7958|7962.5|7952.5|77
1660610100000|2022-08-16 00:35:00|7966|7956|7967.3|7957.3|7969|7959|7965.3|7955.3|84
1660610400000|2022-08-16 00:40:00|7968|7958|7968.5|7958.5|7969.8|7959.8|7967.8|7957.8|72
1660610700000|2022-08-16 00:45:00|7967.8|7957.8|7973|7963|7973|7963|7967.8|7957.8|93
1660611000000|2022-08-16 00:50:00|7972.3|7962.3|7969.3|7959.3|7973|7963|7968.3|7958.3|108
1660611300000|2022-08-16 00:55:00|7968.5|7958.5|7966.8|7956.8|7972.5|7962.5|7965.8|7955.8|84
1660611600000|2022-08-16 01:00:00|7967.3|7957.3|7960.1|7950.1|7983.1|7973.1|7958.4|7948.4|497
1660611900000|2022-08-16 01:05:00|7960|7950|7960.3|7950.3|7964.5|7954.5|7954.5|7944.5|289
1660612200000|2022-08-16 01:10:00|7960.5|7950.5|7961|7951|7968|7958|7955.3|7945.3|348
1660612500000|2022-08-16 01:15:00|7961.8|7951.8|7952.3|7942.3|7963|7953|7943|7933|297
1660612800000|2022-08-16 01:20:00|7951.8|7941.8|7944.5|7934.5|7955.6|7942.8|7943|7929.6|237
1660613100000|2022-08-16 01:25:00|7945|7935|7947.5|7937.5|7951.3|7941.3|7944|7934|202
1660613400000|2022-08-16 01:30:00|7947.3|7937.3|7971.5|7961.5|7973|7963|7946.3|7936.3|352
1660613700000|2022-08-16 01:35:00|7971.3|7961.3|7971.5|7961.5|7973|7963|7963.3|7953.3|392
1660614000000|2022-08-16 01:40:00|7971.8|7961.8|7979|7969|7980|7970|7971.8|7961.8|252
1660614300000|2022-08-16 01:45:00|7979.3|7969.3|7969.3|7959.3|7980.5|7970.5|7965.8|7954.6|253
1660614600000|2022-08-16 01:50:00|7969.5|7959.5|7972.3|7962.3|7973.8|7963.8|7966.8|7956.8|266
1660614900000|2022-08-16 01:55:00|7973|7963|7969.8|7959.8|7978.3|7968.3|7969.5|7959.5|195
1660615200000|2022-08-16 02:00:00|7970|7960|7992.8|7982.8|7994.8|7984.8|7968.8|7958.8|294
1660615500000|2022-08-16 02:05:00|7992.5|7982.5|8008|7998|8011.8|8001.8|7992.5|7982.5|453
1660615800000|2022-08-16 02:10:00|8008.3|7998.3|8015.8|8005.8|8021.4|8010.5|8004.5|7994.5|360
1660616100000|2022-08-16 02:15:00|8015.5|8005.5|8017.5|8007.5|8018|8008|8014.5|8004.5|153
1660616400000|2022-08-16 02:20:00|8017.8|8007.8|8021.5|8011.5|8023.3|8013.3|8017|8007|158
1660616700000|2022-08-16 02:25:00|8021.3|8011.3|8013.3|8003.3|8021.8|8011.8|8013|7999.9|131
1660617000000|2022-08-16 02:30:00|8013.8|8003.8|8019.8|8009.8|8031.8|8021.8|8010.8|8000.8|352
1660617300000|2022-08-16 02:35:00|8019.5|8009.5|8019.8|8009.8|8025.5|8015.5|8013|8003|306
1660617600000|2022-08-16 02:40:00|8020|8010|8045.3|8035.3|8048.8|8038.8|8020|8008.5|300
1660617900000|2022-08-16 02:45:00|8045.8|8035.8|8021.5|8011.5|8048|8038|8020.3|8010.3|329
1660618200000|2022-08-16 02:50:00|8021.3|8011.3|8023.8|8013.8|8028.5|8018.5|8016.8|8006.8|246
1660618500000|2022-08-16 02:55:00|8023.5|8013.5|8037|8027|8038.3|8028.3|8021.3|8011.3|317
1660618800000|2022-08-16 03:00:00|8037.3|8027.3|8041.5|8031.5|8043.5|8033.5|8034.5|8024.5|275
1660619100000|2022-08-16 03:05:00|8041.3|8031.3|8052.8|8042.8|8061|8051|8040|8030|319
1660619400000|2022-08-16 03:10:00|8053.5|8043.5|8050.3|8040.3|8060.8|8050|8050.3|8040.3|321
1660619700000|2022-08-16 03:15:00|8049.5|8039.5|8037.8|8027.8|8051.3|8041.3|8036.8|8026.8|284
1660620000000|2022-08-16 03:20:00|8038|8028|8034|8024|8041.3|8031.3|8028.5|8017.5|411
1660620300000|2022-08-16 03:25:00|8033.8|8023.8|8035.5|8025.5|8038|8028|8032.8|8022.8|415
1660620600000|2022-08-16 03:30:00|8035.8|8025.8|8032.3|8022.3|8036.8|8026.8|8032.3|8022.3|80
1660620900000|2022-08-16 03:35:00|8031.8|8021.8|8028.3|8018.3|8032.5|8022.5|8028|8018|74
1660621200000|2022-08-16 03:40:00|8028.5|8018.5|8028.5|8018.5|8031.8|8021.8|8027.3|8017.3|145
1660621500000|2022-08-16 03:45:00|8028.8|8018.8|8029|8019|8030.5|8020.5|8028|8018|66
1660621800000|2022-08-16 03:50:00|8029.3|8019.3|8026|8016|8029.8|8019.8|8025.5|8015.5|91
1660622100000|2022-08-16 03:55:00|8025.8|8015.8|8022.3|8012.3|8026.3|8016.3|8021.5|8011.5|91
1660622400000|2022-08-16 04:00:00|8022.5|8012.5|8021.8|8011.8|8023.5|8013.5|8021.3|8011.3|92
1660622700000|2022-08-16 04:05:00|8022|8012|8022.8|8012.8|8025.5|8015.5|8021.8|8011.8|92
1660623000000|2022-08-16 04:10:00|8023|8013|8021.5|8011.5|8025.3|8015.3|8021|8011|95
1660623300000|2022-08-16 04:15:00|8021.3|8011.3|8019|8009|8021.3|8011.3|8014.8|8004.8|77
1660623600000|2022-08-16 04:20:00|8019.3|8009.3|8014.8|8004.8|8019.3|8009.3|8014.8|8004.8|74
1660623900000|2022-08-16 04:25:00|8015|8005|8021.8|8011.8|8021.8|8011.8|8015|8005|84
1660624200000|2022-08-16 04:30:00|8022.5|8012.5|8019|8009|8023.5|8013.5|8018.8|8008.8|56
1660624500000|2022-08-16 04:35:00|8020.3|8010.3|8019.8|8009.8|8021.8|8011.8|8017.8|8007.8|64
1660624800000|2022-08-16 04:40:00|8020.5|8010.5|8020.8|8010.8|8021.8|8011.8|8019.8|8009.8|53
1660625100000|2022-08-16 04:45:00|8020.3|8010.3|8023.3|8013.3|8024.3|8014.3|8020.3|8010.3|73
1660625400000|2022-08-16 04:50:00|8024.5|8014.5|8031.3|8021.3|8032|8022|8024.5|8014.5|83
1660625700000|2022-08-16 04:55:00|8031.5|8021.5|8034.3|8024.3|8034.3|8024.3|8029.3|8019.3|101
1660626000000|2022-08-16 05:00:00|8034|8024|8022.3|8012.3|8034|8024|8022|8012|85
1660626300000|2022-08-16 05:05:00|8022|8012|8016.3|8006.3|8022.3|8012.3|8016.3|8006.3|121
1660626600000|2022-08-16 05:10:00|8016|8006|8011.8|8001.8|8016|8006|8009|7999|109
1660626900000|2022-08-16 05:15:00|8012|8002|8008.5|7998.5|8012|8002|8006.5|7996.5|157
1660627200000|2022-08-16 05:20:00|8008.8|7998.8|8010.3|8000.3|8011|8001|8006|7996|155
1660627500000|2022-08-16 05:25:00|8009.8|7999.8|8011.3|8001.3|8012.8|8002.8|8007|7997|130
1660627800000|2022-08-16 05:30:00|8011.5|8001.5|8010.3|8000.3|8017.3|8007.3|8006.5|7996.5|406
1660628100000|2022-08-16 05:35:00|8010.5|8000.5|8011.5|8001.5|8013|8003|8007|7997|264
1660628400000|2022-08-16 05:40:00|8011.8|8001.8|8022.8|8012.8|8026.8|8016.8|8011.8|8001.8|306
1660628700000|2022-08-16 05:45:00|8023|8013|8020|8010|8023.5|8013.5|8015.8|8005.8|168
1660629000000|2022-08-16 05:50:00|8020.3|8010.3|8024.5|8014.5|8028.3|8018.3|8019.3|8009.3|198
1660629300000|2022-08-16 05:55:00|8024.3|8014.3|8019|8009|8026.8|8016.8|8018.8|8008.8|262
1660629600000|2022-08-16 06:00:00|8019.3|8009.3|8012.3|8002.3|8019.3|8009.3|8008.5|7998.5|277
1660629900000|2022-08-16 06:05:00|8012.8|8002.8|8018.8|8008.8|8019.8|8009.8|8011.8|8001.8|159
1660630200000|2022-08-16 06:10:00|8018.3|8008.3|8012|8002|8020|8010|8008.5|7998.5|178
1660630500000|2022-08-16 06:15:00|8012.3|8002.3|8023.3|8013.3|8024|8014|8011.8|8001.8|227
1660630800000|2022-08-16 06:20:00|8023|8013|8016.8|8006.8|8028.4|8014.5|8016.3|8006.3|226
1660631100000|2022-08-16 06:25:00|8016.5|8006.5|8011|8001|8017.8|8007.8|8007.3|7997.3|328
1660631400000|2022-08-16 06:30:00|8010.5|8000.5|8011.5|8001.5|8015.5|8005.5|8007.8|7997.8|263
1660631700000|2022-08-16 06:35:00|8011.3|8001.3|8002.8|7992.8|8012.3|8002.3|7995.5|7985.5|310
1660632000000|2022-08-16 06:40:00|8003.3|7993.3|8003|7993|8006.3|7996.3|8000.5|7990.5|278
1660632300000|2022-08-16 06:45:00|8003.3|7993.3|7996.8|7986.8|8003.3|7993.3|7993.3|7983.3|266
1660632600000|2022-08-16 06:50:00|7996.5|7986.5|7987|7977|7997|7987|7986.5|7976.5|266
1660632900000|2022-08-16 06:55:00|7986.8|7976.8|7987.9|7977.9|7989.6|7979.6|7981.6|7971.6|356
1660633200000|2022-08-16 07:00:00|7989.1|7979.1|7956.5|7946.5|7992.4|7982.4|7956.5|7946.5|387
1660633500000|2022-08-16 07:05:00|7956.1|7946.1|7958.6|7948.6|7958.6|7948.6|7941.6|7931.6|349
1660633800000|2022-08-16 07:10:00|7958.4|7948.4|7963.6|7953.6|7965.1|7955.1|7955.9|7945.9|263
1660634100000|2022-08-16 07:15:00|7964.1|7954.1|7956.6|7946.6|7964.1|7954.1|7950.4|7940.4|285
1660634400000|2022-08-16 07:20:00|7956.4|7946.4|7936.4|7926.4|7960.9|7950.9|7933.1|7923.1|239
1660634700000|2022-08-16 07:25:00|7937.1|7927.1|7947.9|7937.9|7949.9|7939.9|7929.6|7919.6|234
1660635000000|2022-08-16 07:30:00|7947.6|7937.6|7975.9|7965.9|7976.6|7966.6|7946.1|7936.1|196
1660635300000|2022-08-16 07:35:00|7975.4|7965.4|7958.1|7948.1|7975.4|7965.4|7958.1|7948.1|181
1660635600000|2022-08-16 07:40:00|7957.9|7947.9|7966.1|7956.1|7967.9|7957.9|7952.9|7942.9|193
1660635900000|2022-08-16 07:45:00|7965.9|7955.9|7994.1|7984.1|7996.6|7986.6|7965.9|7955.9|271
1660636200000|2022-08-16 07:50:00|7994.4|7984.4|7990.9|7980.9|7997.1|7987.1|7990.4|7980.4|272
1660636500000|2022-08-16 07:55:00|7991.1|7981.1|7994.1|7984.1|7996.6|7986.6|7987.6|7977.6|240
1660636800000|2022-08-16 08:00:00|7994.9|7984.9|7986.6|7976.6|7997.1|7987.1|7984.9|7974.9|344
1660637100000|2022-08-16 08:05:00|7987.4|7977.4|7991.9|7981.9|7996.1|7986.1|7985.4|7975.4|253
1660637400000|2022-08-16 08:10:00|7990.9|7980.9|7980.6|7970.6|7991.6|7981.6|7975.9|7965.9|274
1660637700000|2022-08-16 08:15:00|7980.4|7970.4|7981.9|7971.9|7982.9|7972.9|7977.6|7967.6|172
1660638000000|2022-08-16 08:20:00|7982.1|7972.1|7992.4|7982.4|7993.4|7983.4|7978.6|7968.6|154
1660638300000|2022-08-16 08:25:00|7992.6|7982.6|7986.9|7976.9|7996.9|7986.9|7985.6|7975.6|177
1660638600000|2022-08-16 08:30:00|7987.1|7977.1|7980.1|7970.1|7988.9|7978.9|7975.1|7965.1|295
1660638900000|2022-08-16 08:35:00|7980.4|7970.4|7982.1|7972.1|7982.9|7972.9|7977.1|7967.1|215
1660639200000|2022-08-16 08:40:00|7981.9|7971.9|7982.1|7972.1|7990.6|7980.6|7980.9|7970.9|284
1660639500000|2022-08-16 08:45:00|7981.9|7971.9|7980.1|7970.1|7982.1|7972.1|7975.9|7965.9|193
1660639800000|2022-08-16 08:50:00|7979.9|7969.9|7978.9|7968.9|7980.6|7970.6|7975.6|7965.6|196
1660640100000|2022-08-16 08:55:00|7978.6|7968.6|7978.1|7968.1|7979.9|7969.9|7975.1|7965.1|233
1660640400000|2022-08-16 09:00:00|7977.9|7967.9|7977.1|7967.1|7984.1|7974.1|7975.4|7965.4|232
1660640700000|2022-08-16 09:05:00|7976.9|7966.9|8010.5|8000.5|8017.1|8007.1|7976.6|7966.6|328
1660641000000|2022-08-16 09:10:00|8010.8|8000.8|8009.6|7999.6|8025.6|8013.9|8009|7999|292
1660641300000|2022-08-16 09:15:00|8009.4|7999.4|8018.9|8008.9|8024.1|8014.1|8003.6|7993.6|285
1660641600000|2022-08-16 09:20:00|8019.4|8009.4|8010.6|8000.6|8024.1|8014.1|8009|7999|246
1660641900000|2022-08-16 09:25:00|8009.6|7999.6|8010.1|8000.1|8015.9|8005.9|8008.1|7998.1|218
1660642200000|2022-08-16 09:30:00|8009.9|7999.9|8013.4|8003.4|8017.4|8007.4|8002.4|7992.4|243
1660642500000|2022-08-16 09:35:00|8013.1|8003.1|8007.6|7997.6|8024.4|8014.4|8003.1|7993.1|257
1660642800000|2022-08-16 09:40:00|8007.9|7997.9|8004.6|7994.6|8015.9|8005.9|8001.9|7991.9|238
1660643100000|2022-08-16 09:45:00|8005.4|7995.4|7996.1|7986.1|8020.5|8010.5|7994.1|7984.1|208
1660643400000|2022-08-16 09:50:00|7995.9|7985.9|7996.6|7986.6|7999.1|7989.1|7991.1|7981.1|242
1660643700000|2022-08-16 09:55:00|7996.4|7986.4|7992.6|7982.6|7998.9|7988.9|7988.9|7978.9|177
1660644000000|2022-08-16 10:00:00|7992.4|7982.4|7999.6|7989.6|7999.9|7989.9|7990.9|7980.9|298
1660644300000|2022-08-16 10:05:00|7999.4|7989.4|8004.4|7994.4|8005.1|7995.1|7997.1|7987.1|177
1660644600000|2022-08-16 10:10:00|8004.6|7994.6|8005.4|7995.4|8008.4|7998.4|8001.9|7991.9|217
1660644900000|2022-08-16 10:15:00|8005.1|7995.1|8004.6|7994.6|8017.9|8007.9|8003.4|7993.4|180
1660645200000|2022-08-16 10:20:00|8005.9|7995.9|8004.9|7994.9|8007.1|7997.1|7997.1|7987.1|204
1660645500000|2022-08-16 10:25:00|8005.6|7995.6|7998.1|7988.1|8005.6|7995.6|7993.6|7983.6|153
1660645800000|2022-08-16 10:30:00|7998.4|7988.4|7995.1|7985.1|7998.4|7988.4|7992.6|7982.6|211
1660646100000|2022-08-16 10:35:00|7994.9|7984.9|7999.9|7989.9|8003.4|7993.4|7993.1|7983.1|166
1660646400000|2022-08-16 10:40:00|7999.4|7989.4|7989.6|7979.6|7999.4|7989.4|7989.6|7979.6|205
1660646700000|2022-08-16 10:45:00|7989.9|7979.9|7990.9|7980.9|7995.1|7985.1|7987.6|7977.6|219
1660647000000|2022-08-16 10:50:00|7990.6|7980.6|8005.9|7995.9|8006.9|7996.9|7989.1|7979.1|163
1660647300000|2022-08-16 10:55:00|8005.6|7995.6|8000.9|7990.9|8008.5|7998.5|7998.9|7988.9|187
1660647600000|2022-08-16 11:00:00|8000.6|7990.6|8004.6|7994.6|8007.1|7997.1|7996.1|7986.1|185
1660647900000|2022-08-16 11:05:00|8004.4|7994.4|8003.6|7993.6|8010.6|8000.6|8003.4|7993.4|158
1660648200000|2022-08-16 11:10:00|8003.4|7993.4|8000.4|7990.4|8008.9|7998.9|7995.6|7985.6|151
1660648500000|2022-08-16 11:15:00|8000.6|7990.6|7998.4|7988.4|8007.1|7997.1|7998.1|7988.1|117
1660648800000|2022-08-16 11:20:00|7998.6|7988.6|8012.1|8002.1|8016.6|8006.6|7997.9|7987.9|167
1660649100000|2022-08-16 11:25:00|8011.9|8001.9|8000.1|7990.1|8011.9|8001.9|7998.1|7988.1|221
1660649400000|2022-08-16 11:30:00|8000.4|7990.4|8005.4|7995.4|8017.9|8007.9|7996.4|7986.4|314
1660649700000|2022-08-16 11:35:00|8005.6|7995.6|8016.1|8006.1|8017.9|8007.9|8002.4|7992.4|159
1660650000000|2022-08-16 11:40:00|8016.4|8006.4|8011.6|8001.6|8017.4|8007.4|8010.6|8000.6|245
1660650300000|2022-08-16 11:45:00|8011.9|8001.9|8014.6|8004.6|8016.9|8006.9|8010.3|8000.3|198
1660650600000|2022-08-16 11:50:00|8014.9|8004.9|8013.4|8003.4|8015.9|8005.9|8010.6|8000.6|190
1660650900000|2022-08-16 11:55:00|8013.1|8003.1|8012.1|8002.1|8014.9|8004.9|8008.9|7998.9|188
1660651200000|2022-08-16 12:00:00|8012.6|8002.6|8010.9|8000.9|8013.9|8003.9|8005.9|7995.9|255
1660651500000|2022-08-16 12:05:00|8010.6|8000.6|8007.1|7997.1|8011.9|8001.9|7997.9|7987.9|224
1660651800000|2022-08-16 12:10:00|8007.4|7997.4|8021.6|8011.6|8026.1|8016.1|8001.9|7991.9|266
1660652100000|2022-08-16 12:15:00|8021.4|8011.4|8004.9|7994.9|8021.6|8011.6|8004.9|7994.9|238
1660652400000|2022-08-16 12:20:00|8005.1|7995.1|7996.9|7986.9|8006.4|7996.4|7996.1|7986.1|227
1660652700000|2022-08-16 12:25:00|7997.6|7987.6|8001.1|7991.1|8002.1|7992.1|7994.6|7984.6|199
1660653000000|2022-08-16 12:30:00|8002.1|7992.1|7990.4|7980.4|8004.6|7994.6|7981.4|7971.4|393
1660653300000|2022-08-16 12:35:00|7990.6|7980.6|7992.4|7982.4|7998.4|7988.4|7987.4|7977.4|305
1660653600000|2022-08-16 12:40:00|7992.1|7982.1|7996.1|7986.1|7999.6|7989.6|7989.1|7979.1|233
1660653900000|2022-08-16 12:45:00|7996.4|7986.4|7990.4|7980.4|8000.1|7990.1|7988.4|7978.4|176
1660654200000|2022-08-16 12:50:00|7989.9|7979.9|7986.9|7976.9|7993.1|7983.1|7983.6|7973.6|264
1660654500000|2022-08-16 12:55:00|7986.6|7976.6|7997.9|7987.9|7999.1|7989.1|7984|7974|321
1660654800000|2022-08-16 13:00:00|7997.1|7987.1|8015.4|8005.4|8024.6|8014.6|7996.4|7986.4|686
1660655100000|2022-08-16 13:05:00|8015.6|8005.6|8016.1|8006.1|8035.9|8025.9|8012.4|8002.4|499
1660655400000|2022-08-16 13:10:00|8015.1|8005.1|8031.1|8021.1|8031.1|8021.1|8007.1|7997.1|394
1660655700000|2022-08-16 13:15:00|8030.6|8020.6|8026.4|8016.4|8030.6|8020.6|8024.4|8014.4|327
1660656000000|2022-08-16 13:20:00|8026.9|8016.9|8009.6|7999.6|8027.1|8017.1|8008.6|7998.6|311
1660656300000|2022-08-16 13:25:00|8009.9|7999.9|8013.1|8003.1|8017.4|8007.4|8009.9|7999.9|396
1660656600000|2022-08-16 13:30:00|8012.9|8002.9|8019.4|8009.4|8019.4|8009.4|8004.4|7994.4|547
1660656900000|2022-08-16 13:35:00|8018.9|8008.9|8024.4|8014.4|8028.1|8018.1|8011.6|8001.6|455
1660657200000|2022-08-16 13:40:00|8024.6|8014.6|8031.6|8021.6|8044.6|8034.6|8024.6|8014.6|500
1660657500000|2022-08-16 13:45:00|8031.4|8021.4|8034.1|8024.1|8037.1|8027.1|8025.4|8015.4|495
1660657800000|2022-08-16 13:50:00|8034.4|8024.4|8036.6|8026.6|8039.1|8029.1|8029.1|8019.1|498
1660658100000|2022-08-16 13:55:00|8036.9|8026.9|8032.1|8022.1|8038.4|8028.4|8025.6|8015.6|382
1660658400000|2022-08-16 14:00:00|8031.9|8021.9|8017.1|8007.1|8035.4|8025.4|8013.6|8003.6|449
1660658700000|2022-08-16 14:05:00|8017.4|8007.4|8002.1|7992.1|8026.9|8016.9|8002.1|7992.1|463
1660659000000|2022-08-16 14:10:00|8001.9|7991.9|8010.6|8000.6|8013.6|8003.6|8000.9|7990.9|409
1660659300000|2022-08-16 14:15:00|8010.4|8000.4|8006.1|7996.1|8014.9|8004.9|8004.4|7994.4|344
1660659600000|2022-08-16 14:20:00|8005.9|7995.9|8013.1|8003.1|8018.9|8008.9|8004.4|7994.4|290
1660659900000|2022-08-16 14:25:00|8013.4|8003.4|8010.6|8000.6|8016.4|8006.4|8007.1|7997.1|334
1660660200000|2022-08-16 14:30:00|8010.4|8000.4|7996.9|7986.9|8011.9|8001.9|7994.1|7984.1|430
1660660500000|2022-08-16 14:35:00|7996.6|7986.6|7998.1|7988.1|8001.9|7991.9|7993.4|7983.4|465
1660660800000|2022-08-16 14:40:00|7997.9|7987.9|8006.1|7996.1|8008.4|7998.4|7995.9|7985.9|389
1660661100000|2022-08-16 14:45:00|8006.4|7996.4|8001.9|7991.9|8006.9|7996.9|7999.4|7989.4|405
1660661400000|2022-08-16 14:50:00|8001.4|7991.4|7987.4|7977.4|8001.9|7991.9|7981.9|7971.9|392
1660661700000|2022-08-16 14:55:00|7987.9|7977.9|7978.4|7968.4|7990.1|7980.1|7975.1|7965.1|343
1660662000000|2022-08-16 15:00:00|7979.6|7969.6|7985.9|7975.9|7995.1|7985.1|7977.4|7967.4|384
1660662300000|2022-08-16 15:05:00|7985.6|7975.6|7975.6|7965.6|7988.4|7978.4|7975.4|7965.4|368
1660662600000|2022-08-16 15:10:00|7975.4|7965.4|7988.1|7978.1|7988.1|7978.1|7975.1|7965.1|383
1660662900000|2022-08-16 15:15:00|7987.9|7977.9|7987.9|7977.9|7993.9|7983.9|7986.1|7976.1|306
1660663200000|2022-08-16 15:20:00|7988.1|7978.1|7978.4|7968.4|7988.1|7978.1|7977.6|7967.6|285
1660663500000|2022-08-16 15:25:00|7978.9|7968.9|7981.4|7971.4|7987.1|7977.1|7974.6|7964.6|424
1660663800000|2022-08-16 15:30:00|7980.9|7970.9|7982.1|7972.1|7985.1|7975.1|7976.4|7966.4|409
1660664100000|2022-08-16 15:35:00|7981.6|7971.6|7982.9|7972.9|7986.9|7976.9|7977.4|7967.4|257
1660664400000|2022-08-16 15:40:00|7982.6|7972.6|7982.6|7972.6|7984.9|7974.9|7981.4|7971.4|210
1660664700000|2022-08-16 15:45:00|7982.1|7972.1|7982.9|7972.9|7988.1|7978.1|7981.9|7971.9|327
1660665000000|2022-08-16 15:50:00|7982.1|7972.1|7980.4|7970.4|7984.4|7974.4|7978.9|7968.9|245
1660665300000|2022-08-16 15:55:00|7980.1|7970.1|7981.6|7971.6|7984.1|7974.1|7975.6|7965.6|268
1660665600000|2022-08-16 16:00:00|7981.9|7971.9|7975.1|7965.1|7984.4|7974.4|7971.6|7961.6|247
1660665900000|2022-08-16 16:05:00|7975.4|7965.4|7968.4|7958.4|7979.4|7969.4|7963.6|7953.6|277
1660666200000|2022-08-16 16:10:00|7968.6|7958.6|7976.1|7966.1|7976.1|7966.1|7968.6|7958.6|220
1660666500000|2022-08-16 16:15:00|7976.6|7966.6|7988.6|7978.6|7990.4|7980.4|7975.9|7965.9|275
1660666800000|2022-08-16 16:20:00|7988.9|7978.9|8002.4|7992.4|8002.6|7992.6|7988.6|7978.6|275
1660667100000|2022-08-16 16:25:00|8002.6|7992.6|7998.9|7988.9|8003.6|7993.6|7998.1|7988.1|144
1660667400000|2022-08-16 16:30:00|7997.6|7987.6|7998.4|7988.4|8003.6|7993.6|7997.6|7987.6|219
1660667700000|2022-08-16 16:35:00|7998.6|7988.6|7998.6|7988.6|8000.1|7990.1|7994.6|7984.6|174
1660668000000|2022-08-16 16:40:00|7998.9|7988.9|8001.6|7991.6|8003.4|7993.4|7998.6|7988.6|188
1660668300000|2022-08-16 16:45:00|8001.4|7991.4|8001.9|7991.9|8004.9|7994.9|8000.1|7990.1|170
1660668600000|2022-08-16 16:50:00|8002.1|7992.1|8005.4|7995.4|8008.4|7998.4|7999.9|7989.9|232
1660668900000|2022-08-16 16:55:00|8005.1|7995.1|8009.6|7999.6|8012.3|8002.3|8005.1|7995.1|270
1660669200000|2022-08-16 17:00:00|8008.5|7998.5|8014|8004|8014.5|8004.5|8008.4|7998.4|186
1660669500000|2022-08-16 17:05:00|8014.3|8004.3|8014|8004|8016.3|8006.3|8012.6|8002.6|198
1660669800000|2022-08-16 17:10:00|8014.1|8004.1|8012|8002|8015|8005|8011.8|8001.8|128
1660670100000|2022-08-16 17:15:00|8012.3|8002.3|8012.9|8002.9|8015|8005|8011.6|8001.6|154
1660670400000|2022-08-16 17:20:00|8013.1|8003.1|8015.5|8005.5|8015.8|8005.8|8012.4|8002.4|129
1660670700000|2022-08-16 17:25:00|8016.4|8006.4|8012.4|8002.4|8016.4|8006.4|8012.4|8002.4|125
1660671000000|2022-08-16 17:30:00|8012.3|8002.3|8006.5|7996.5|8013.8|8003.8|8006.5|7996.5|134
1660671300000|2022-08-16 17:35:00|8006.9|7996.9|8014.1|8004.1|8016.1|8006.1|8006.9|7996.9|131
1660671600000|2022-08-16 17:40:00|8014.4|8004.4|8011.9|8001.9|8015.1|8005.1|8010.9|8000.9|80
1660671900000|2022-08-16 17:45:00|8012.1|8002.1|8013.5|8003.5|8013.8|8003.8|8011.6|8001.6|94
1660672200000|2022-08-16 17:50:00|8013.8|8003.8|8016|8006|8017.6|8007.6|8013.3|8003.3|74
1660672500000|2022-08-16 17:55:00|8015.8|8005.8|8020.4|7998.4|8021.1|8005.8|8012.5|7997.1|18
1660694400000|2022-08-17 00:00:00|8014.3|7994.3|8011.8|8001.8|8019.9|8002.6|8010.5|7992.9|53
1660694700000|2022-08-17 00:05:00|8012|8002|8019.8|8009.8|8019.9|8009.9|8007|7994.1|138
1660695000000|2022-08-17 00:10:00|8019.9|8009.9|8025.3|8015.3|8025.3|8015.3|8018.5|8008.5|88
1660695300000|2022-08-17 00:15:00|8025.5|8015.5|8034.4|8024.4|8040.8|8026.3|8023.8|8013.8|140
1660695600000|2022-08-17 00:20:00|8034.6|8024.6|8026.5|8016.5|8034.6|8024.6|8026.5|8016.5|159
1660695900000|2022-08-17 00:25:00|8026.8|8016.8|8018.5|8008.5|8027.5|8017.5|8018.3|8008.3|155
1660696200000|2022-08-17 00:30:00|8018.8|8008.8|8026.5|8016.5|8027.3|8017.3|8017.3|8007.3|177
1660696500000|2022-08-17 00:35:00|8026.8|8016.8|8027.8|8017.8|8033.3|8023.3|8023.5|8013.5|137
1660696800000|2022-08-17 00:40:00|8028|8018|8021|8011|8028|8018|8020.5|8010.5|117
1660697100000|2022-08-17 00:45:00|8021.3|8011.3|8027|8017|8029.5|8019.5|8021.3|8011.3|176
1660697400000|2022-08-17 00:50:00|8028|8018|8025.5|8015.5|8030|8020|8023.5|8013.5|136
1660697700000|2022-08-17 00:55:00|8025.3|8015.3|8027.5|8017.5|8027.8|8017.8|8023.5|8013.5|202
1660698000000|2022-08-17 01:00:00|8028.8|8018.8|8014|8004|8028.8|8018.8|8006.4|7996.4|490
1660698300000|2022-08-17 01:05:00|8014.3|8004.3|8023.3|8013.3|8024|8014|8011|7998.5|288
1660698600000|2022-08-17 01:10:00|8022.8|8012.8|8021.5|8011.5|8026.3|8016.3|8021.3|8011.3|317
1660698900000|2022-08-17 01:15:00|8021|8011|8014.8|8004.8|8029.3|8019.3|8010.5|8000.5|327
1660699200000|2022-08-17 01:20:00|8014.5|8004.5|8016|8006|8017.8|8007.8|8009|7999|226
1660699500000|2022-08-17 01:25:00|8016.3|8006.3|8018.5|8008.5|8026.4|8013|8013.8|8003.8|230
1660699800000|2022-08-17 01:30:00|8018.3|8008.3|7998.5|7988.5|8018.3|8008.3|7997.5|7987.5|449
1660700100000|2022-08-17 01:35:00|7998.8|7988.8|7982.8|7972.8|8003.3|7993.3|7979.5|7965.9|320
1660700400000|2022-08-17 01:40:00|7983|7973|7991.3|7981.3|7993.5|7983.5|7981.3|7971.3|291
1660700700000|2022-08-17 01:45:00|7991|7981|7990.3|7980.3|7993.3|7983.3|7984|7974|268
1660701000000|2022-08-17 01:50:00|7990.5|7980.5|7998.5|7988.5|8001.9|7988.5|7990.5|7980.5|244
1660701300000|2022-08-17 01:55:00|7998|7988|7998.8|7988.8|8003.8|7993.8|7991|7981|250
1660701600000|2022-08-17 02:00:00|7998.5|7988.5|7990|7980|8003|7993|7988.5|7978.5|395
1660701900000|2022-08-17 02:05:00|7989.8|7979.8|7991.3|7981.3|7992.5|7982.5|7986|7976|253
1660702200000|2022-08-17 02:10:00|7991|7981|7984.3|7974.3|7991|7981|7979.5|7969.5|241
1660702500000|2022-08-17 02:15:00|7983.3|7973.3|7984.3|7974.3|7985.3|7975.3|7981.3|7971.3|109
1660702800000|2022-08-17 02:20:00|7984|7974|7983.8|7973.8|7986|7976|7981.8|7971.8|103
1660703100000|2022-08-17 02:25:00|7983.5|7973.5|7984.5|7974.5|7984.5|7974.5|7981.3|7971.3|153
1660703400000|2022-08-17 02:30:00|7984.3|7974.3|8004.3|7994.3|8004.3|7994.3|7983.8|7973.8|306
1660703700000|2022-08-17 02:35:00|8004.5|7994.5|8001.8|7991.8|8021.8|8007.8|8001.5|7986.5|266
1660704000000|2022-08-17 02:40:00|8002|7992|8004.8|7994.8|8012|8002|8002|7992|260
1660704300000|2022-08-17 02:45:00|8005|7995|8013.8|8003.8|8013.8|8003.8|8000|7990|252
1660704600000|2022-08-17 02:50:00|8014.3|8004.3|8014.8|8004.8|8017.5|8007.5|8009|7999|307
1660704900000|2022-08-17 02:55:00|8014.5|8004.5|8009.3|7999.3|8014.5|8004.5|8003.5|7990.1|268
1660705200000|2022-08-17 03:00:00|8009|7999|8015.5|8005.5|8017.5|8007.5|8008.8|7998.8|256
1660705500000|2022-08-17 03:05:00|8015.8|8005.8|8001|7991|8016|8006|7997.3|7987.3|269
1660705800000|2022-08-17 03:10:00|8001.8|7991.8|7991.8|7981.8|8002|7992|7991.8|7981.8|278
1660706100000|2022-08-17 03:15:00|7992|7982|7981.3|7971.3|7996|7986|7978.8|7967.6|271
1660706400000|2022-08-17 03:20:00|7981.5|7971.5|7974.3|7964.3|7988.3|7978.3|7974|7964|289
1660706700000|2022-08-17 03:25:00|7974|7964|7978.5|7968.5|7983.8|7973.8|7972|7962|300
1660707000000|2022-08-17 03:30:00|7978.8|7968.8|7979.8|7969.8|7982.5|7972.5|7977.3|7967.3|105
1660707300000|2022-08-17 03:35:00|7979.5|7969.5|7979.5|7969.5|7980.3|7970.3|7975.8|7965.8|69
1660707600000|2022-08-17 03:40:00|7979.8|7969.8|7981.3|7971.3|7983.5|7973.5|7978.5|7968.5|68
1660707900000|2022-08-17 03:45:00|7981.5|7971.5|7984|7974|7985.3|7975.3|7981.3|7971.3|78
1660708200000|2022-08-17 03:50:00|7983.8|7973.8|7984.8|7974.8|7985.5|7975.5|7982.8|7972.8|49
1660708500000|2022-08-17 03:55:00|7984.5|7974.5|7997.8|7987.8|7998.8|7988.5|7984.5|7974.5|105
1660708800000|2022-08-17 04:00:00|7997.3|7987.3|7997.5|7987.5|7997.5|7987.5|7995|7985|68
1660709100000|2022-08-17 04:05:00|7997|7987|7996.3|7986.3|7998|7988|7993|7983|93
1660709400000|2022-08-17 04:10:00|7996|7986|7996.5|7986.5|7999.3|7989.3|7996|7986|78
1660709700000|2022-08-17 04:15:00|7996.3|7986.3|7995.5|7985.5|7997|7987|7994.8|7984.8|41
1660710000000|2022-08-17 04:20:00|7995.3|7985.3|7991.5|7981.5|7995.3|7985.3|7986.8|7976.8|43
1660710300000|2022-08-17 04:25:00|7991.8|7981.8|7991|7981|7992.3|7982.3|7987|7977|80
1660710600000|2022-08-17 04:30:00|7991.3|7981.3|8000|7990|8000|7990|7990.8|7980.8|90
1660710900000|2022-08-17 04:35:00|8000.5|7990.5|8003.8|7993.8|8003.8|7993.8|7999|7989|42
1660711200000|2022-08-17 04:40:00|8004|7994|8007.8|7997.8|8011.3|8001.3|8004|7994|108
1660711500000|2022-08-17 04:45:00|8008.3|7998.3|8010|8000|8010.3|8000.3|8006.3|7996.3|104
1660711800000|2022-08-17 04:50:00|8009.8|7999.8|8012|8002|8012|8002|8009.3|7999.3|71
1660712100000|2022-08-17 04:55:00|8012.3|8002.3|8018.3|8008.3|8022.3|8012.3|8012.3|8002.3|119
1660712400000|2022-08-17 05:00:00|8018.5|8008.5|8025.5|8015.5|8025.5|8015.5|8018.3|8008.3|128
1660712700000|2022-08-17 05:05:00|8025.8|8015.8|8014.5|8004.5|8025.8|8015.8|8014.3|8004.3|120
1660713000000|2022-08-17 05:10:00|8014|8004|8018.3|8008.3|8020|8010|8012.5|8002.5|95
1660713300000|2022-08-17 05:15:00|8018.5|8008.5|8022.8|8012.8|8024.8|8014.8|8015.3|8005.3|107
1660713600000|2022-08-17 05:20:00|8022.5|8012.5|8018.5|8008.5|8022.8|8012.8|8015|8001.5|156
1660713900000|2022-08-17 05:25:00|8018.8|8008.8|8015.3|8005.3|8021.8|8011.8|8014|8004|133
1660714200000|2022-08-17 05:30:00|8015|8005|8013|8003|8027.8|8017.8|8009.5|7998|474
1660714500000|2022-08-17 05:35:00|8012.8|8002.8|8027|8017|8029.5|8019.5|8012.8|8002.8|351
1660714800000|2022-08-17 05:40:00|8027.3|8017.3|8030.8|8020.8|8035.8|8025.8|8025|8015|294
1660715100000|2022-08-17 05:45:00|8030.5|8020.5|8026.3|8016.3|8030.8|8020.8|8022|8012|276
1660715400000|2022-08-17 05:50:00|8026.8|8016.8|8026.8|8016.8|8033.5|8023.5|8026|8016|159
1660715700000|2022-08-17 05:55:00|8028|8018|8044.5|8034.5|8045.5|8035.5|8025.6|8010.6|243
1660716000000|2022-08-17 06:00:00|8045|8035|8047.3|8037.3|8055.8|8045.8|8044.3|8034.3|440
1660716300000|2022-08-17 06:05:00|8047.8|8037.8|8056.3|8046.3|8059.5|8047.8|8043.3|8033.3|375
1660716600000|2022-08-17 06:10:00|8056|8046|8039.3|8029.3|8060.8|8050.8|8039|8029|238
1660716900000|2022-08-17 06:15:00|8039|8029|8038.3|8028.3|8043.8|8033.8|8034.3|8024.3|322
1660717200000|2022-08-17 06:20:00|8038.5|8028.5|8026.3|8016.3|8039.3|8029.3|8025.8|8015.8|233
1660717500000|2022-08-17 06:25:00|8026.5|8016.5|8020.5|8010.5|8030.3|8020.3|8020|8010|243
1660717800000|2022-08-17 06:30:00|8020.8|8010.8|7999|7989|8020.8|8010.8|7992|7982|349
1660718100000|2022-08-17 06:35:00|7998.8|7988.8|8008.3|7998.3|8013|8003|7996|7986|335
1660718400000|2022-08-17 06:40:00|8008|7998|8005.3|7995.3|8014|8004|8002.8|7992.8|286
1660718700000|2022-08-17 06:45:00|8005.8|7995.8|8005.5|7995.5|8007.3|7997.3|7997.3|7987.3|330
1660719000000|2022-08-17 06:50:00|8005|7995|7993.3|7983.3|8008|7998|7988.3|7978.3|348
1660719300000|2022-08-17 06:55:00|7993.8|7983.8|8006.1|7996.1|8010.4|8000.4|7992.5|7982.5|310
1660719600000|2022-08-17 07:00:00|8006.4|7996.4|7988.9|7978.9|8008.9|7998.9|7987.6|7977.6|297
1660719900000|2022-08-17 07:05:00|7989.1|7979.1|7993.4|7983.4|7994.4|7984.4|7986.9|7976.9|218
1660720200000|2022-08-17 07:10:00|7993.1|7983.1|7990.9|7980.9|7994.9|7984.9|7986.6|7976.6|203
1660720500000|2022-08-17 07:15:00|7991.1|7981.1|7966.4|7956.4|7992.9|7982.9|7964.9|7954.9|253
1660720800000|2022-08-17 07:20:00|7966.6|7956.6|7972.6|7962.6|7975.6|7965.6|7959.9|7949.9|296
1660721100000|2022-08-17 07:25:00|7973.1|7963.1|7970.9|7960.9|7976.6|7966.6|7965.1|7955.1|221
1660721400000|2022-08-17 07:30:00|7971.4|7961.4|7971.6|7961.6|7977.6|7967.6|7968.6|7958.6|248
1660721700000|2022-08-17 07:35:00|7970.6|7960.6|7962.6|7952.6|7975.1|7965.1|7962.6|7952.6|206
1660722000000|2022-08-17 07:40:00|7962.4|7952.4|7950.9|7940.9|7969.4|7959.4|7946.6|7936.6|302
1660722300000|2022-08-17 07:45:00|7950.6|7940.6|7956.1|7946.1|7957.6|7947.6|7948.6|7938.6|250
1660722600000|2022-08-17 07:50:00|7956.4|7946.4|7966.9|7956.9|7969.4|7959.4|7956.4|7946.4|282
1660722900000|2022-08-17 07:55:00|7966.6|7956.6|7965.6|7955.6|7966.9|7956.9|7961.4|7951.4|237
1660723200000|2022-08-17 08:00:00|7964.9|7954.9|7960.1|7950.1|7964.9|7954.9|7955.4|7945.4|291
1660723500000|2022-08-17 08:05:00|7960.4|7950.4|7938.1|7928.1|7963.1|7953.1|7931.1|7921.1|282
1660723800000|2022-08-17 08:10:00|7938.4|7928.4|7962.1|7952.1|7962.1|7952.1|7934.1|7924.1|213
1660724100000|2022-08-17 08:15:00|7961.6|7951.6|7951.6|7941.6|7961.6|7951.6|7941.4|7931.4|263
1660724400000|2022-08-17 08:20:00|7951.4|7941.4|7947.4|7937.4|7954.9|7944.9|7942.1|7932.1|198
1660724700000|2022-08-17 08:25:00|7947.6|7937.6|7954.6|7944.6|7957.4|7947.4|7943.9|7933.9|238
1660725000000|2022-08-17 08:30:00|7954.4|7944.4|7963.9|7953.9|7969.9|7959.9|7954.4|7944.4|279
1660725300000|2022-08-17 08:35:00|7964.1|7954.1|7969.1|7959.1|7969.1|7959.1|7958.1|7948.1|190
1660725600000|2022-08-17 08:40:00|7968.4|7958.4|7965.6|7955.6|7974.1|7964.1|7965.6|7955.6|235
1660725900000|2022-08-17 08:45:00|7965.4|7955.4|7952.6|7942.6|7966.6|7956.6|7951.1|7941.1|209
1660726200000|2022-08-17 08:50:00|7953.1|7943.1|7958.1|7948.1|7961.9|7951.9|7953.1|7943.1|255
1660726500000|2022-08-17 08:55:00|7957.9|7947.9|7959.4|7949.4|7961.1|7951.1|7956.4|7946.4|203
1660726800000|2022-08-17 09:00:00|7959.6|7949.6|7955.1|7945.1|7960.4|7950.4|7953.6|7943.6|214
1660727100000|2022-08-17 09:05:00|7954.9|7944.9|7960.9|7950.9|7962.1|7952.1|7953.4|7943.4|134
1660727400000|2022-08-17 09:10:00|7961.1|7951.1|7959.1|7949.1|7963.6|7953.6|7959.1|7949.1|147
1660727700000|2022-08-17 09:15:00|7959.4|7949.4|7958.4|7948.4|7960.1|7950.1|7955.6|7945.6|204
1660728000000|2022-08-17 09:20:00|7958.1|7948.1|7951.9|7941.9|7958.1|7948.1|7949.1|7939.1|163
1660728300000|2022-08-17 09:25:00|7952.6|7942.6|7968.9|7958.9|7968.9|7958.9|7952.6|7942.6|178
1660728600000|2022-08-17 09:30:00|7969.1|7959.1|7961.9|7951.9|7971.1|7961.1|7961.1|7951.1|219
1660728900000|2022-08-17 09:35:00|7962.1|7952.1|7966.6|7956.6|7970.4|7960.4|7961.1|7951.1|179
1660729200000|2022-08-17 09:40:00|7966.4|7956.4|7973.6|7963.6|7975.1|7965.1|7962.4|7952.4|196
1660729500000|2022-08-17 09:45:00|7973.9|7963.9|7976.4|7966.4|7977.9|7967.9|7971.4|7961.4|184
1660729800000|2022-08-17 09:50:00|7976.1|7966.1|7967.6|7957.6|7976.4|7966.4|7967.1|7957.1|179
1660730100000|2022-08-17 09:55:00|7967.4|7957.4|7967.9|7957.9|7971.1|7961.1|7965.4|7955.4|157
1660730400000|2022-08-17 10:00:00|7967.6|7957.6|7960.6|7950.6|7967.6|7957.6|7957.1|7947.1|263
1660730700000|2022-08-17 10:05:00|7960.9|7950.9|7952.9|7942.9|7963.4|7953.4|7951.6|7941.6|246
1660731000000|2022-08-17 10:10:00|7953.4|7943.4|7951.4|7941.4|7955.6|7945.6|7951.4|7941.4|128
1660731300000|2022-08-17 10:15:00|7951.6|7941.6|7951.6|7941.6|7952.9|7942.9|7951.1|7941.1|190
1660731600000|2022-08-17 10:20:00|7951.4|7941.4|7951.9|7941.9|7953.4|7943.4|7951.1|7941.1|257
1660731900000|2022-08-17 10:25:00|7951.6|7941.6|7940.6|7930.6|7952.9|7942.9|7938.6|7928.6|321
1660732200000|2022-08-17 10:30:00|7940.9|7930.9|7940.9|7930.9|7943.6|7933.6|7935.4|7925.4|331
1660732500000|2022-08-17 10:35:00|7941.1|7931.1|7960.1|7950.1|7960.6|7950.6|7938.1|7928.1|269
1660732800000|2022-08-17 10:40:00|7960.4|7950.4|7949.9|7939.9|7960.4|7950.4|7949.4|7939.4|282
1660733100000|2022-08-17 10:45:00|7949.6|7939.6|7950.6|7940.6|7953.9|7943.9|7947.4|7937.4|162
1660733400000|2022-08-17 10:50:00|7950.4|7940.4|7958.1|7948.1|7958.9|7948.9|7947.6|7937.6|149
1660733700000|2022-08-17 10:55:00|7958.4|7948.4|7959.1|7949.1|7960.6|7950.6|7951.1|7941.1|214
1660734000000|2022-08-17 11:00:00|7959.4|7949.4|7958.1|7948.1|7959.9|7949.9|7951.6|7941.6|185
1660734300000|2022-08-17 11:05:00|7957.9|7947.9|7956.1|7946.1|7959.4|7949.4|7953.9|7943.9|167
1660734600000|2022-08-17 11:10:00|7956.4|7946.4|7956.9|7946.9|7966.1|7956.1|7955.4|7945.4|245
1660734900000|2022-08-17 11:15:00|7956.6|7946.6|7943.4|7933.4|7957.9|7947.9|7943.1|7933.1|262
1660735200000|2022-08-17 11:20:00|7943.1|7933.1|7943.1|7933.1|7947.1|7937.1|7942.1|7932.1|209
1660735500000|2022-08-17 11:25:00|7942.9|7932.9|7941.1|7931.1|7943.9|7933.9|7935.9|7925.9|260
1660735800000|2022-08-17 11:30:00|7941.4|7931.4|7956.9|7946.9|7958.4|7948.4|7938.9|7928.9|341
1660736100000|2022-08-17 11:35:00|7957.4|7947.4|7954.4|7944.4|7960.4|7950.4|7952.9|7942.9|232
1660736400000|2022-08-17 11:40:00|7954.1|7944.1|7946.1|7936.1|7954.1|7944.1|7940.1|7930.1|267
1660736700000|2022-08-17 11:45:00|7945.9|7935.9|7943.1|7933.1|7945.9|7935.9|7939.1|7929.1|236
1660737000000|2022-08-17 11:50:00|7942.9|7932.9|7945.4|7935.4|7947.1|7937.1|7939.9|7929.9|244
1660737300000|2022-08-17 11:55:00|7945.1|7935.1|7949.1|7939.1|7949.4|7939.4|7939.1|7929.1|230
1660737600000|2022-08-17 12:00:00|7949.4|7939.4|7946.1|7936.1|7953.9|7943.9|7943.9|7933.9|223
1660737900000|2022-08-17 12:05:00|7945.9|7935.9|7961.1|7951.1|7961.1|7951.1|7940.9|7930.9|219
1660738200000|2022-08-17 12:10:00|7961.4|7951.4|7960.4|7950.4|7973.4|7963.4|7956.1|7946.1|306
1660738500000|2022-08-17 12:15:00|7960.1|7950.1|7954.6|7944.6|7978.9|7968.9|7953.1|7943.1|354
1660738800000|2022-08-17 12:20:00|7953.1|7943.1|7962.1|7952.1|7964.9|7954.9|7952.4|7942.4|318
1660739100000|2022-08-17 12:25:00|7962.4|7952.4|7966.1|7956.1|7967.4|7957.4|7958.4|7948.4|247
1660739400000|2022-08-17 12:30:00|7965.9|7955.9|7951.4|7941.4|7981.1|7971.1|7950.9|7940.9|562
1660739700000|2022-08-17 12:35:00|7951.1|7941.1|7966.9|7956.9|7969.4|7959.4|7951.1|7941.1|336
1660740000000|2022-08-17 12:40:00|7967.1|7957.1|7964.6|7954.6|7968.1|7958.1|7956.9|7946.9|303
1660740300000|2022-08-17 12:45:00|7964.4|7954.4|7963.9|7953.9|7966.6|7956.6|7956.6|7946.6|216
1660740600000|2022-08-17 12:50:00|7964.9|7954.9|7961.1|7951.1|7971.6|7961.6|7957.6|7947.6|224
1660740900000|2022-08-17 12:55:00|7960.1|7950.1|7963.4|7953.4|7968.6|7958.6|7958.4|7948.4|370
1660741200000|2022-08-17 13:00:00|7963.1|7953.1|7960.9|7950.9|7973.1|7963.1|7956.8|7946.8|676
1660741500000|2022-08-17 13:05:00|7960.6|7950.6|7972.9|7962.9|7973.9|7963.9|7946.9|7936.9|448
1660741800000|2022-08-17 13:10:00|7972.4|7962.4|7974.6|7964.6|7980.4|7970.4|7966.9|7956.9|451
1660742100000|2022-08-17 13:15:00|7974.4|7964.4|7974.1|7964.1|7979.1|7969.1|7970.4|7960.4|359
1660742400000|2022-08-17 13:20:00|7973.9|7963.9|7965.9|7955.9|7974.1|7964.1|7959.1|7949.1|296
1660742700000|2022-08-17 13:25:00|7965.6|7955.6|7968.9|7958.9|7975.1|7965.1|7965.1|7955.1|362
1660743000000|2022-08-17 13:30:00|7968.6|7958.6|7922.9|7912.9|7968.6|7958.6|7919.4|7909.4|572
1660743300000|2022-08-17 13:35:00|7923.1|7913.1|7911.9|7901.9|7926|7916|7906.6|7896.6|631
1660743600000|2022-08-17 13:40:00|7910.9|7900.9|7912.1|7902.1|7915.6|7905.6|7891.1|7881.1|535
1660743900000|2022-08-17 13:45:00|7911.9|7901.9|7920.4|7910.4|7921.9|7911.9|7905.4|7895.4|473
1660744200000|2022-08-17 13:50:00|7921.6|7911.6|7911.4|7901.4|7924.1|7914.1|7907.1|7897.1|441
1660744500000|2022-08-17 13:55:00|7911.6|7901.6|7923.1|7913.1|7930.4|7920.4|7911.6|7901.6|418
1660744800000|2022-08-17 14:00:00|7923.4|7913.4|7936.1|7926.1|7936.1|7926.1|7916.4|7906.4|446
1660745100000|2022-08-17 14:05:00|7936.4|7926.4|7940.9|7930.9|7950.6|7940.6|7936.4|7926.4|456
1660745400000|2022-08-17 14:10:00|7940.4|7930.4|7938.9|7928.9|7943.9|7933.9|7935.1|7925.1|423
1660745700000|2022-08-17 14:15:00|7939.1|7929.1|7938.1|7928.1|7943.4|7933.4|7930.6|7920.6|420
1660746000000|2022-08-17 14:20:00|7937.9|7927.9|7959.9|7949.9|7967.6|7957.6|7937.1|7927.1|395
1660746300000|2022-08-17 14:25:00|7958.9|7948.9|7953.9|7943.9|7961.9|7951.9|7947.9|7937.9|401
1660746600000|2022-08-17 14:30:00|7954.4|7944.4|7955.1|7945.1|7969.6|7959.6|7951.1|7941.1|431
1660746900000|2022-08-17 14:35:00|7954.9|7944.9|7938.4|7928.4|7959.1|7949.1|7937.9|7927.9|331
1660747200000|2022-08-17 14:40:00|7939.1|7929.1|7939.6|7929.6|7945.9|7935.9|7932.1|7922.1|401
1660747500000|2022-08-17 14:45:00|7939.9|7929.9|7937.9|7927.9|7943.4|7933.4|7935.4|7925.4|364
1660747800000|2022-08-17 14:50:00|7938.4|7928.4|7920.4|7910.4|7940.4|7930.4|7918.9|7908.9|399
1660748100000|2022-08-17 14:55:00|7921.6|7911.6|7929.9|7919.9|7929.9|7919.9|7918.4|7908.4|380
1660748400000|2022-08-17 15:00:00|7928.9|7918.9|7918.9|7908.9|7930.1|7920.1|7917.9|7907.9|431
1660748700000|2022-08-17 15:05:00|7918.6|7908.6|7924.9|7914.9|7930.4|7920.4|7915.9|7905.9|371
1660749000000|2022-08-17 15:10:00|7925.1|7915.1|7925.1|7915.1|7930.1|7920.1|7924.4|7914.4|301
1660749300000|2022-08-17 15:15:00|7924.9|7914.9|7934.4|7924.4|7934.6|7924.6|7924.6|7914.6|368
1660749600000|2022-08-17 15:20:00|7934.6|7924.6|7929.4|7919.4|7934.6|7924.6|7924.4|7914.4|296
1660749900000|2022-08-17 15:25:00|7929.6|7919.6|7935.9|7925.9|7938.1|7928.1|7928.4|7918.4|326
1660750200000|2022-08-17 15:30:00|7935.6|7925.6|7931.1|7921.1|7941.1|7931.1|7926.9|7916.9|317
1660750500000|2022-08-17 15:35:00|7930.9|7920.9|7916.6|7906.6|7931.4|7921.4|7911.9|7901.9|282
1660750800000|2022-08-17 15:40:00|7916.4|7906.4|7916.1|7906.1|7919.6|7909.6|7912.1|7902.1|311
1660751100000|2022-08-17 15:45:00|7917.1|7907.1|7937.4|7927.4|7937.9|7927.9|7917.1|7907.1|307
1660751400000|2022-08-17 15:50:00|7937.1|7927.1|7933.1|7923.1|7937.1|7927.1|7928.6|7918.6|258
1660751700000|2022-08-17 15:55:00|7932.9|7922.9|7930.9|7920.9|7935.6|7925.6|7927.1|7917.1|241
1660752000000|2022-08-17 16:00:00|7932.6|7922.6|7933.4|7923.4|7935.9|7925.9|7930.6|7920.6|277
1660752300000|2022-08-17 16:05:00|7932.9|7922.9|7930.9|7920.9|7935.6|7925.6|7927.9|7917.9|267
1660752600000|2022-08-17 16:10:00|7930.6|7920.6|7930.1|7920.1|7934.9|7924.9|7927.9|7917.9|194
1660752900000|2022-08-17 16:15:00|7930.4|7920.4|7925.9|7915.9|7930.9|7920.9|7925.9|7915.9|164
1660753200000|2022-08-17 16:20:00|7926.4|7916.4|7925.4|7915.4|7929.1|7919.1|7923.1|7913.1|201
1660753500000|2022-08-17 16:25:00|7925.9|7915.9|7934.4|7924.4|7935.6|7925.6|7923.6|7913.6|181
1660753800000|2022-08-17 16:30:00|7933.9|7923.9|7940.9|7930.9|7944.6|7934.6|7933.9|7923.9|234
1660754100000|2022-08-17 16:35:00|7941.1|7931.1|7941.4|7931.4|7944.6|7934.6|7939.6|7929.6|244
1660754400000|2022-08-17 16:40:00|7941.1|7931.1|7941.4|7931.4|7942.1|7932.1|7938.9|7928.9|217
1660754700000|2022-08-17 16:45:00|7941.1|7931.1|7939.4|7929.4|7941.4|7931.4|7935.9|7925.9|231
1660755000000|2022-08-17 16:50:00|7938.6|7928.6|7940.4|7930.4|7941.6|7931.6|7936.6|7926.6|210
1660755300000|2022-08-17 16:55:00|7940.1|7930.1|7932.5|7922.5|7944.1|7934.1|7929.1|7919.1|332
1660755600000|2022-08-17 17:00:00|7932.9|7922.9|7929|7919|7937.6|7927.6|7923.3|7913.3|303
1660755900000|2022-08-17 17:05:00|7928.4|7918.4|7930.9|7920.9|7934.9|7924.9|7928.4|7918.4|268
1660756200000|2022-08-17 17:10:00|7931.1|7921.1|7934.1|7924.1|7935.1|7925.1|7930.4|7920.4|223
1660756500000|2022-08-17 17:15:00|7934.4|7924.4|7935.1|7925.1|7937.8|7927.8|7933.9|7923.9|197
1660756800000|2022-08-17 17:20:00|7935.3|7925.3|7934.8|7924.8|7936.5|7926.5|7933.9|7923.9|155
1660757100000|2022-08-17 17:25:00|7934.9|7924.9|7934.6|7924.6|7936.3|7926.3|7932.6|7922.6|172
1660757400000|2022-08-17 17:30:00|7934.9|7924.9|7931.4|7921.4|7936.6|7926.6|7929.8|7919.8|176
1660757700000|2022-08-17 17:35:00|7931.6|7921.6|7933.9|7923.9|7933.9|7923.9|7929|7919|143
1660758000000|2022-08-17 17:40:00|7933.8|7923.8|7931.9|7921.9|7938.3|7928.3|7931.9|7921.9|131
1660758300000|2022-08-17 17:45:00|7931.4|7921.4|7931.3|7921.3|7931.6|7921.6|7929.3|7919.3|61
1660758600000|2022-08-17 17:50:00|7932|7922|7925.5|7915.5|7934.8|7924.8|7925.4|7915.4|71
1660758900000|2022-08-17 17:55:00|7925.3|7915.3|7927.6|7905.6|7931.6|7915.3|7923.3|7904.9|28
1660780800000|2022-08-18 00:00:00|7954.5|7934.5|7944.3|7934.3|7955.1|7937.4|7943.4|7931.4|81
1660781100000|2022-08-18 00:05:00|7944.5|7934.5|7936.4|7926.4|7944.5|7934.5|7930.8|7920.8|145
1660781400000|2022-08-18 00:10:00|7936.1|7926.1|7934.5|7924.5|7938.8|7928.8|7934|7924|176
1660781700000|2022-08-18 00:15:00|7934.4|7924.4|7934.8|7924.8|7935.8|7925.8|7929.9|7919.9|76
1660782000000|2022-08-18 00:20:00|7935.3|7925.3|7933|7923|7937|7927|7932.5|7922.5|101
1660782300000|2022-08-18 00:25:00|7932.8|7922.8|7933.5|7923.5|7934.5|7924.5|7930.3|7920.3|190
1660782600000|2022-08-18 00:30:00|7933.8|7923.8|7942|7932|7942.3|7932.3|7932.5|7922.5|144
1660782900000|2022-08-18 00:35:00|7941.8|7931.8|7949|7939|7950.9|7940|7941.5|7930.9|100
1660783200000|2022-08-18 00:40:00|7949.3|7939.3|7948.3|7938.3|7952.3|7942.3|7947.5|7937.5|64
1660783500000|2022-08-18 00:45:00|7948.8|7938.8|7951.3|7941.3|7951.5|7941.5|7946.8|7936.8|59
1660783800000|2022-08-18 00:50:00|7951|7941|7952|7942|7953.8|7943.8|7949.8|7939.8|164
1660784100000|2022-08-18 00:55:00|7951.8|7941.8|7948.8|7938.8|7952.3|7942.3|7946.5|7936.5|169
1660784400000|2022-08-18 01:00:00|7948.5|7938.5|7966.5|7956.5|7966.5|7956.5|7948.5|7938.5|359
1660784700000|2022-08-18 01:05:00|7966|7956|7953.3|7943.3|7966|7956|7949|7939|212
1660785000000|2022-08-18 01:10:00|7954|7944|7955|7945|7955.3|7945.3|7946.5|7936.5|228
1660785300000|2022-08-18 01:15:00|7955.5|7945.5|7958|7948|7963.8|7953.8|7955.5|7945.5|221
1660785600000|2022-08-18 01:20:00|7957.8|7947.8|7954.5|7944.5|7961.8|7949.5|7951.5|7939.3|199
1660785900000|2022-08-18 01:25:00|7954.3|7944.3|7961.5|7951.5|7963.3|7953.3|7951.5|7941.5|276
1660786200000|2022-08-18 01:30:00|7961.8|7951.8|7961|7951|7963.8|7953.8|7954.3|7944.3|374
1660786500000|2022-08-18 01:35:00|7961.3|7951.3|7970.3|7960.3|7970.3|7960.3|7960|7950|293
1660786800000|2022-08-18 01:40:00|7970|7960|7974.3|7964.3|7978.3|7968.3|7968|7958|386
1660787100000|2022-08-18 01:45:00|7974.5|7964.5|7967.8|7957.8|7974.8|7964.8|7966|7956|296
1660787400000|2022-08-18 01:50:00|7967.5|7957.5|7958.3|7948.3|7970.3|7960.3|7954.5|7944.5|261
1660787700000|2022-08-18 01:55:00|7958|7948|7962|7952|7962.3|7952.3|7954.8|7944.8|219
1660788000000|2022-08-18 02:00:00|7961.8|7951.8|7952.5|7942.5|7962.8|7952.8|7951.5|7939.1|300
1660788300000|2022-08-18 02:05:00|7952.8|7942.8|7944.3|7934.3|7952.8|7942.8|7944.3|7931.4|287
1660788600000|2022-08-18 02:10:00|7944.8|7934.8|7948.3|7938.3|7954|7944|7944.5|7934.5|235
1660788900000|2022-08-18 02:15:00|7948|7938|7948.5|7938.5|7951|7941|7945.8|7935.8|130
1660789200000|2022-08-18 02:20:00|7948.3|7938.3|7943.3|7933.3|7948.5|7938.5|7942.8|7932.8|152
1660789500000|2022-08-18 02:25:00|7943|7933|7940.8|7930.8|7943.5|7933.5|7938.8|7928.8|115
1660789800000|2022-08-18 02:30:00|7941.3|7931.3|7941|7931|7943.5|7933.5|7934.8|7924.8|305
1660790100000|2022-08-18 02:35:00|7941.3|7931.3|7943.8|7933.8|7945.3|7935.3|7936|7926|279
1660790400000|2022-08-18 02:40:00|7943.5|7933.5|7928.3|7918.3|7949.3|7939.3|7928.3|7918.3|412
1660790700000|2022-08-18 02:45:00|7928.5|7918.5|7937.5|7927.5|7940.5|7930.5|7926.5|7916.5|273
1660791000000|2022-08-18 02:50:00|7937|7927|7934.8|7924.8|7938.3|7928.3|7930.5|7920.5|402
1660791300000|2022-08-18 02:55:00|7934.5|7924.5|7933.3|7923.3|7940|7930|7931|7921|330
1660791600000|2022-08-18 03:00:00|7933.5|7923.5|7931.8|7921.8|7934.8|7924.8|7927.3|7917.3|277
1660791900000|2022-08-18 03:05:00|7931.5|7921.5|7937.3|7927.3|7940.5|7930.5|7927.5|7917.5|278
1660792200000|2022-08-18 03:10:00|7937|7927|7938.5|7928.5|7939.8|7929.8|7931|7918.5|258
1660792500000|2022-08-18 03:15:00|7938.3|7928.3|7936.5|7926.5|7943|7933|7934.5|7924.5|284
1660792800000|2022-08-18 03:20:00|7936.8|7926.8|7935.5|7925.5|7937.8|7927.8|7931.3|7921.3|181
1660793100000|2022-08-18 03:25:00|7935.8|7925.8|7938.3|7928.3|7939.5|7929.5|7933.3|7923.3|236
1660793400000|2022-08-18 03:30:00|7938|7928|7933.8|7923.8|7938.9|7928|7932|7918.9|111
1660793700000|2022-08-18 03:35:00|7933.5|7923.5|7919.8|7909.8|7933.5|7923.5|7918.5|7908.5|117
1660794000000|2022-08-18 03:40:00|7918.8|7908.8|7911|7901|7921.8|7909.3|7908.5|7898.5|147
1660794300000|2022-08-18 03:45:00|7910.8|7900.8|7910.3|7900.3|7913.3|7903.3|7909.3|7899.3|179
1660794600000|2022-08-18 03:50:00|7910.5|7900.5|7898|7888|7910.8|7900.8|7888.4|7878.4|139
1660794900000|2022-08-18 03:55:00|7898.3|7888.3|7900.3|7890.3|7901.3|7891.3|7897.5|7887.5|99
1660795200000|2022-08-18 04:00:00|7899.5|7889.5|7901.3|7891.3|7902.3|7892.3|7897.8|7887.8|166
1660795500000|2022-08-18 04:05:00|7900.8|7890.8|7902.8|7892.8|7903|7893|7899|7889|80
1660795800000|2022-08-18 04:10:00|7903|7893|7890|7880|7903.8|7893.8|7888.8|7878.8|151
1660796100000|2022-08-18 04:15:00|7890.3|7880.3|7894.5|7884.5|7897.3|7885.5|7890|7877|81
1660796400000|2022-08-18 04:20:00|7894.3|7884.3|7898.5|7888.5|7898.5|7888.5|7893.5|7883.5|59
1660796700000|2022-08-18 04:25:00|7898.3|7888.3|7897.8|7887.8|7899.8|7889.8|7896.5|7886.5|88
1660797000000|2022-08-18 04:30:00|7903.8|7883.8|7903.8|7893.8|7904.5|7894.5|7897.5|7883.8|61
1660797300000|2022-08-18 04:35:00|7903.5|7893.5|7903.3|7893.3|7903.8|7893.8|7901.8|7891.8|62
1660797600000|2022-08-18 04:40:00|7903|7893|7907.8|7897.8|7907.8|7897.8|7902|7892|117
1660797900000|2022-08-18 04:45:00|7907.5|7897.5|7909.3|7899.3|7910|7900|7906.8|7896.8|64
1660798200000|2022-08-18 04:50:00|7909.5|7899.5|7906.3|7896.3|7909.5|7899.5|7906.3|7896.3|71
1660798500000|2022-08-18 04:55:00|7906|7896|7905|7895|7906.8|7896.8|7903.5|7893.5|121
1660798800000|2022-08-18 05:00:00|7904|7894|7902.8|7892.8|7905|7895|7900|7890|150
1660799100000|2022-08-18 05:05:00|7903.5|7893.5|7905.8|7895.8|7906|7896|7901|7891|90
1660799400000|2022-08-18 05:10:00|7907|7897|7913.3|7903.3|7915.5|7905.5|7904.3|7894.3|113
1660799700000|2022-08-18 05:15:00|7913|7903|7911.8|7901.8|7915.8|7905.8|7911.3|7901.3|99
1660800000000|2022-08-18 05:20:00|7911.5|7901.5|7916.8|7906.8|7918.3|7908.3|7908|7898|131
1660800300000|2022-08-18 05:25:00|7916.5|7906.5|7915|7905|7919.5|7909.5|7913|7903|127
1660800600000|2022-08-18 05:30:00|7915.3|7905.3|7947.8|7937.8|7948.5|7938.5|7915|7905|397
1660800900000|2022-08-18 05:35:00|7948.3|7938.3|7938.3|7928.3|7948.8|7938.8|7936.5|7926.5|273
1660801200000|2022-08-18 05:40:00|7938|7928|7923.3|7913.3|7940.3|7930.3|7922.3|7912.3|360
1660801500000|2022-08-18 05:45:00|7922.8|7912.8|7906.8|7896.8|7925.3|7915.3|7903.8|7893.8|419
1660801800000|2022-08-18 05:50:00|7906.5|7896.5|7922|7912|7924.3|7914.3|7905|7895|300
1660802100000|2022-08-18 05:55:00|7921.8|7911.8|7927.8|7917.8|7930.3|7920.3|7921.8|7907.6|217
1660802400000|2022-08-18 06:00:00|7927.5|7917.5|7916.3|7906.3|7929.3|7919.3|7912.5|7902.5|268
1660802700000|2022-08-18 06:05:00|7916|7906|7924|7914|7924.3|7914.3|7913.8|7899.6|364
1660803000000|2022-08-18 06:10:00|7924.3|7914.3|7916|7906|7924.8|7914.8|7912.8|7902.8|309
1660803300000|2022-08-18 06:15:00|7916.8|7906.8|7914|7904|7919.8|7909.8|7912.8|7902.8|337
1660803600000|2022-08-18 06:20:00|7913.8|7903.8|7913.3|7903.3|7917|7907|7908.3|7898.3|350
1660803900000|2022-08-18 06:25:00|7913.5|7903.5|7904.8|7894.8|7913.5|7903.5|7903.3|7893.3|282
1660804200000|2022-08-18 06:30:00|7904.5|7894.5|7890.5|7880.5|7905|7895|7888.3|7878.3|394
1660804500000|2022-08-18 06:35:00|7890.8|7880.8|7900|7890|7907.8|7897.8|7884.8|7874.8|380
1660804800000|2022-08-18 06:40:00|7899.3|7889.3|7885.8|7875.8|7903.5|7893.5|7885.8|7875.8|341
1660805100000|2022-08-18 06:45:00|7885.5|7875.5|7876.8|7866.8|7887.8|7877.8|7862.8|7852.8|411
1660805400000|2022-08-18 06:50:00|7875|7865|7879|7869|7884.8|7871.5|7868.8|7858.8|366
1660805700000|2022-08-18 06:55:00|7879.3|7869.3|7871.4|7861.4|7883.4|7873.4|7870.1|7860.1|314
1660806000000|2022-08-18 07:00:00|7871.6|7861.6|7884.1|7874.1|7887.6|7877.6|7870.6|7860.6|304
1660806300000|2022-08-18 07:05:00|7884.4|7874.4|7892.4|7882.4|7892.4|7882.4|7875.6|7865.6|238
1660806600000|2022-08-18 07:10:00|7892.1|7882.1|7892.9|7882.9|7900.4|7890.4|7888.1|7878.1|260
1660806900000|2022-08-18 07:15:00|7892.6|7882.6|7883.1|7873.1|7894.4|7884.4|7880.6|7870.6|208
1660807200000|2022-08-18 07:20:00|7882.9|7872.9|7867.6|7857.6|7882.9|7872.9|7866.4|7856.4|209
1660807500000|2022-08-18 07:25:00|7867.4|7857.4|7884.4|7874.4|7893.1|7883.1|7862.9|7852.9|205
1660807800000|2022-08-18 07:30:00|7884.5|7874.5|7895.6|7885.6|7898.9|7888.9|7884.4|7874.4|215
1660808100000|2022-08-18 07:35:00|7895.9|7885.9|7896.4|7886.4|7896.6|7886.6|7884.1|7874.1|173
1660808400000|2022-08-18 07:40:00|7896.1|7886.1|7897.6|7887.6|7909.6|7899.6|7893.9|7883.9|290
1660808700000|2022-08-18 07:45:00|7897.9|7887.9|7902.4|7892.4|7908.4|7898.4|7893.9|7883.9|212
1660809000000|2022-08-18 07:50:00|7903.6|7893.6|7908.9|7898.9|7911.4|7901.4|7898.9|7888.9|165
1660809300000|2022-08-18 07:55:00|7908.6|7898.6|7921.1|7911.1|7927.4|7917.4|7906.1|7896.1|245
1660809600000|2022-08-18 08:00:00|7921.4|7911.4|7920.9|7910.9|7926.9|7916.9|7909.6|7899.6|238
1660809900000|2022-08-18 08:05:00|7920.6|7910.6|7922.4|7912.4|7924.1|7914.1|7913.4|7903.4|186
1660810200000|2022-08-18 08:10:00|7921.9|7911.9|7920.6|7910.6|7923.1|7913.1|7915.4|7905.4|205
1660810500000|2022-08-18 08:15:00|7920.4|7910.4|7922.4|7912.4|7926.8|7916.8|7917.9|7907.9|215
1660810800000|2022-08-18 08:20:00|7922.9|7912.9|7918.1|7908.1|7922.9|7912.9|7914.4|7904.4|227
1660811100000|2022-08-18 08:25:00|7918.4|7908.4|7923.9|7913.9|7925.4|7915.4|7916.9|7906.9|209
1660811400000|2022-08-18 08:30:00|7923.6|7913.6|7933.9|7923.9|7940.9|7930.9|7921.9|7911.9|225
1660811700000|2022-08-18 08:35:00|7934.1|7924.1|7952.9|7942.9|7953.4|7943.4|7931.9|7921.9|206
1660812000000|2022-08-18 08:40:00|7952.6|7942.6|7955.1|7945.1|7957.9|7947.9|7939.4|7929.4|254
1660812300000|2022-08-18 08:45:00|7954.9|7944.9|7975.6|7965.6|7976.4|7966.4|7953.4|7943.4|357
1660812600000|2022-08-18 08:50:00|7975.4|7965.4|7962.4|7952.4|7983.9|7973.9|7961.9|7951.9|300
1660812900000|2022-08-18 08:55:00|7962.6|7952.6|7981.1|7971.1|7982.1|7972.1|7960.4|7950.4|263
1660813200000|2022-08-18 09:00:00|7980.9|7970.9|7990.6|7980.6|7993.9|7983.9|7979.1|7969.1|303
1660813500000|2022-08-18 09:05:00|7991.4|7981.4|8011.1|8001.1|8011.4|8001.4|7989.4|7979.4|212
1660813800000|2022-08-18 09:10:00|8011.4|8001.4|8009.6|7999.6|8011.9|8001.9|8000.6|7990.6|207
1660814100000|2022-08-18 09:15:00|8009.4|7999.4|8010.6|8000.6|8013.6|8003.6|8001.9|7991.9|228
1660814400000|2022-08-18 09:20:00|8010.4|8000.4|7998.1|7988.1|8010.4|8000.4|7996.1|7986.1|210
1660814700000|2022-08-18 09:25:00|7997.9|7987.9|8005.9|7995.9|8007.4|7997.4|7997.6|7987.6|178
1660815000000|2022-08-18 09:30:00|8005.6|7995.6|7997.4|7987.4|8008.9|7998.9|7996.1|7986.1|188
1660815300000|2022-08-18 09:35:00|7997.6|7987.6|8001.1|7991.1|8001.6|7991.6|7993.4|7983.4|172
1660815600000|2022-08-18 09:40:00|8001.6|7991.6|8008.6|7998.6|8014.1|8004.1|8001.1|7991.1|204
1660815900000|2022-08-18 09:45:00|8008.4|7998.4|8010.6|8000.6|8013.4|8003.4|8007.3|7997.3|226
1660816200000|2022-08-18 09:50:00|8010.4|8000.4|8018.9|8008.9|8019.1|8009.1|8010.4|8000.4|175
1660816500000|2022-08-18 09:55:00|8019.1|8009.1|8022.4|8012.4|8024.4|8014.4|8017.6|8007.6|256
1660816800000|2022-08-18 10:00:00|8022.6|8012.6|8018.9|8008.9|8024.9|8014.9|8017.6|8007.6|296
1660817100000|2022-08-18 10:05:00|8018.6|8008.6|8026.4|8016.4|8028.9|8018.9|8017.4|8007.4|269
1660817400000|2022-08-18 10:10:00|8026.1|8016.1|8017.4|8007.4|8026.4|8016.4|8016.9|8006.9|201
1660817700000|2022-08-18 10:15:00|8017.1|8007.1|8016.4|8006.4|8018.6|8008.6|8013.9|8003.9|219
1660818000000|2022-08-18 10:20:00|8016.6|8006.6|8015.4|8005.4|8021.4|8011.4|8014.4|8004.4|150
1660818300000|2022-08-18 10:25:00|8015.6|8005.6|8020.4|8010.4|8021.4|8011.4|8014.4|8004.4|158
1660818600000|2022-08-18 10:30:00|8020.1|8010.1|8018.4|8008.4|8021.6|8011.6|8018.4|8008.4|150
1660818900000|2022-08-18 10:35:00|8018.6|8008.6|8023.4|8013.4|8024.4|8014.4|8018.1|8008.1|193
1660819200000|2022-08-18 10:40:00|8023.6|8013.6|8022.4|8012.4|8024.1|8014.1|8019.9|8009.9|157
1660819500000|2022-08-18 10:45:00|8023.1|8013.1|8028.9|8018.9|8028.9|8018.9|8021.6|8011.6|137
1660819800000|2022-08-18 10:50:00|8029.1|8019.1|8028.4|8018.4|8037.1|8027.1|8026.6|8016.6|268
1660820100000|2022-08-18 10:55:00|8027.9|8017.9|8028.4|8018.4|8032.9|8022.9|8026.6|8016.6|202
1660820400000|2022-08-18 11:00:00|8028.6|8018.6|8021.9|8011.9|8028.6|8018.6|8019.4|8009.4|258
1660820700000|2022-08-18 11:05:00|8022.4|8012.4|8016.6|8006.6|8025.9|8015.9|8016.6|8006.6|241
1660821000000|2022-08-18 11:10:00|8016.1|8006.1|8020.9|8010.9|8021.1|8011.1|8009.6|7999.6|260
1660821300000|2022-08-18 11:15:00|8020.1|8010.1|8010.1|8000.1|8020.6|8010.6|8009.1|7999.1|245
1660821600000|2022-08-18 11:20:00|8009.9|7999.9|8012.6|8002.6|8016.1|8006.1|8009.1|7999.1|266
1660821900000|2022-08-18 11:25:00|8012.1|8002.1|8021.9|8011.9|8022.4|8012.4|8012.1|8002.1|272
1660822200000|2022-08-18 11:30:00|8022.1|8012.1|8028.1|8018.1|8039.1|8029.1|8021.1|8011.1|326
1660822500000|2022-08-18 11:35:00|8028.4|8018.4|8028.9|8018.9|8037.1|8027.1|8021.4|8011.4|300
1660822800000|2022-08-18 11:40:00|8029.1|8019.1|8037.4|8027.4|8037.4|8027.4|8027.9|8017.9|244
1660823100000|2022-08-18 11:45:00|8037.9|8027.9|8035.1|8025.1|8040.9|8030.9|8031.1|8021.1|242
1660823400000|2022-08-18 11:50:00|8035.4|8025.4|8042.6|8032.6|8046.6|8036.6|8034.6|8024.6|243
1660823700000|2022-08-18 11:55:00|8042.4|8032.4|8042.9|8032.9|8043.6|8033.6|8038.6|8028.6|253
1660824000000|2022-08-18 12:00:00|8043.1|8033.1|8042.6|8032.6|8044.1|8034.1|8040.1|8030.1|306
1660824300000|2022-08-18 12:05:00|8042.1|8032.1|8042.4|8032.4|8049|8039|8038.9|8028.9|294
1660824600000|2022-08-18 12:10:00|8044.4|8034.4|8053.4|8043.4|8062.1|8052.1|8042.9|8032.9|303
1660824900000|2022-08-18 12:15:00|8053.1|8043.1|8041.6|8031.6|8053.6|8043.6|8041.4|8031.4|274
1660825200000|2022-08-18 12:20:00|8041.9|8031.9|8044.4|8034.4|8045.9|8035.9|8041.4|8031.4|294
1660825500000|2022-08-18 12:25:00|8044.6|8034.6|8043.4|8033.4|8044.6|8034.6|8041.6|8031.6|184
1660825800000|2022-08-18 12:30:00|8043.6|8033.6|8037.4|8027.4|8044.1|8034.1|8020.4|8010.4|441
1660826100000|2022-08-18 12:35:00|8037.1|8027.1|8031.4|8021.4|8041.9|8031.9|8030.9|8020.9|251
1660826400000|2022-08-18 12:40:00|8031.1|8021.1|8032.4|8022.4|8040.9|8030.9|8021.1|8011.1|272
1660826700000|2022-08-18 12:45:00|8032.1|8022.1|8035.6|8025.6|8037.6|8027.6|8029.6|8019.6|279
1660827000000|2022-08-18 12:50:00|8035.9|8025.9|8037.6|8027.6|8041.9|8031.9|8034.4|8024.4|280
1660827300000|2022-08-18 12:55:00|8037.4|8027.4|8038.4|8028.4|8044.9|8034.9|8032.9|8022.9|285
1660827600000|2022-08-18 13:00:00|8038.9|8028.9|8023.6|8013.6|8043.8|8033.8|8012.6|8002.6|680
1660827900000|2022-08-18 13:05:00|8024.4|8014.4|8023.9|8013.9|8042.4|8032.4|8020.6|8010.6|590
1660828200000|2022-08-18 13:10:00|8023.6|8013.6|8033.9|8023.9|8046.4|8036.4|8021.1|8011.1|483
1660828500000|2022-08-18 13:15:00|8035.1|8025.1|8021.9|8011.9|8049.4|8039.4|8019.9|8009.9|445
1660828800000|2022-08-18 13:20:00|8022.4|8012.4|8021.9|8011.9|8025.9|8015.9|8017.4|8007.4|423
1660829100000|2022-08-18 13:25:00|8022.1|8012.1|8039.6|8029.6|8043.9|8033.9|8021.6|8011.6|496
1660829400000|2022-08-18 13:30:00|8038.9|8028.9|8035.4|8025.4|8047.6|8037.6|8027.1|8017.1|613
1660829700000|2022-08-18 13:35:00|8035.1|8025.1|8058.4|8048.4|8063.3|8053.3|8033.9|8023.9|582
1660830000000|2022-08-18 13:40:00|8059.3|8049.3|8064.4|8054.4|8087.5|8075.5|8059|8049|723
1660830300000|2022-08-18 13:45:00|8062.9|8052.9|8043.9|8033.9|8064.6|8054.6|8041.6|8031.6|546
1660830600000|2022-08-18 13:50:00|8044.1|8034.1|8043.6|8033.6|8048.3|8038.3|8040.6|8030.6|468
1660830900000|2022-08-18 13:55:00|8043.4|8033.4|8048.9|8038.9|8052.9|8042.9|8041.6|8031.6|498
1660831200000|2022-08-18 14:00:00|8048.4|8038.4|8034.9|8024.9|8049.1|8039.1|8027.1|8017.1|542
1660831500000|2022-08-18 14:05:00|8035.4|8025.4|8030.9|8020.9|8035.4|8025.4|8022.9|8012.9|455
1660831800000|2022-08-18 14:10:00|8031.1|8021.1|8030.9|8020.9|8034.4|8024.4|8027.1|8017.1|409
1660832100000|2022-08-18 14:15:00|8031.1|8021.1|8028.4|8018.4|8038.6|8028.6|8028.1|8018.1|352
1660832400000|2022-08-18 14:20:00|8028.1|8018.1|8040.9|8030.9|8040.9|8030.9|8027.9|8017.9|355
1660832700000|2022-08-18 14:25:00|8041.1|8031.1|8061.6|8051.6|8065.4|8055.4|8041.1|8031.1|412
1660833000000|2022-08-18 14:30:00|8061.4|8051.4|8056.4|8046.4|8067.6|8057.6|8047.6|8037.6|483
1660833300000|2022-08-18 14:35:00|8056.1|8046.1|8051.4|8041.4|8056.9|8046.9|8045.1|8035.1|376
1660833600000|2022-08-18 14:40:00|8051.6|8041.6|8042.1|8032.1|8058.4|8048.4|8040.1|8030.1|406
1660833900000|2022-08-18 14:45:00|8042.4|8032.4|8047.4|8037.4|8051.1|8041.1|8037.4|8027.4|327
1660834200000|2022-08-18 14:50:00|8047.6|8037.6|8045.6|8035.6|8055.1|8045.1|8040.9|8030.9|352
1660834500000|2022-08-18 14:55:00|8045.9|8035.9|8044.4|8034.4|8048.4|8038.4|8037.9|8027.9|289
1660834800000|2022-08-18 15:00:00|8044.6|8034.6|8036.1|8026.1|8048.9|8038.9|8036.1|8026.1|320
1660835100000|2022-08-18 15:05:00|8035.9|8025.9|8025.1|8015.1|8038.1|8028.1|8024.1|8014.1|275
1660835400000|2022-08-18 15:10:00|8025.6|8015.6|8031.6|8021.6|8033.6|8023.6|8024.9|8014.9|231
1660835700000|2022-08-18 15:15:00|8031.4|8021.4|8036.6|8026.6|8039.9|8029.9|8031.1|8021.1|272
1660836000000|2022-08-18 15:20:00|8036.1|8026.1|8040.9|8030.9|8042.6|8032.6|8035.1|8025.1|298
1660836300000|2022-08-18 15:25:00|8041.1|8031.1|8042.1|8032.1|8043.1|8033.1|8036.4|8026.4|259
1660836600000|2022-08-18 15:30:00|8042.6|8032.6|8038.1|8028.1|8043.9|8033.9|8035.9|8025.9|375
1660836900000|2022-08-18 15:35:00|8038.6|8028.6|8042.6|8032.6|8045.4|8035.4|8030.1|8020.1|302
1660837200000|2022-08-18 15:40:00|8043.1|8033.1|8034.1|8024.1|8043.4|8033.4|8026.6|8016.6|362
1660837500000|2022-08-18 15:45:00|8034.4|8024.4|8036.9|8026.9|8039.9|8029.9|8032.6|8022.6|334
1660837800000|2022-08-18 15:50:00|8037.1|8027.1|8039.1|8029.1|8042.6|8032.6|8034.4|8024.4|250
1660838100000|2022-08-18 15:55:00|8038.9|8028.9|8039.1|8029.1|8041.9|8031.9|8035.6|8025.6|228
1660838400000|2022-08-18 16:00:00|8039.4|8029.4|8035.6|8025.6|8041.4|8031.4|8030.4|8020.4|249
1660838700000|2022-08-18 16:05:00|8036.1|8026.1|8035.6|8025.6|8037.1|8027.1|8032.1|8022.1|202
1660839000000|2022-08-18 16:10:00|8035.4|8025.4|8027.4|8017.4|8035.4|8025.4|8027.4|8017.4|197
1660839300000|2022-08-18 16:15:00|8027.6|8017.6|8024.1|8014.1|8032.1|8022.1|8022.6|8012.6|182
1660839600000|2022-08-18 16:20:00|8024.4|8014.4|8017.4|8007.4|8024.4|8014.4|8015.4|8005.4|250
1660839900000|2022-08-18 16:25:00|8016.9|8006.9|8017.9|8007.9|8022.4|8012.4|8015.1|8005.1|255
1660840200000|2022-08-18 16:30:00|8017.6|8007.6|8016.6|8006.6|8019.6|8009.6|8013.9|8003.9|275
1660840500000|2022-08-18 16:35:00|8017.1|8007.1|8016.9|8006.9|8019.1|8009.1|8011.9|8001.9|230
1660840800000|2022-08-18 16:40:00|8017.1|8007.1|8013.9|8003.9|8017.9|8007.9|8011.4|8001.4|223
1660841100000|2022-08-18 16:45:00|8013.6|8003.6|8021.4|8011.4|8023.1|8013.1|8011.9|8001.9|194
1660841400000|2022-08-18 16:50:00|8021.6|8011.6|8024.6|8014.6|8025.9|8015.9|8019.6|8009.6|186
1660841700000|2022-08-18 16:55:00|8024.9|8014.9|8017.3|8007.3|8025.6|8015.6|8016.3|8006.3|288
1660842000000|2022-08-18 17:00:00|8017.4|8007.4|8013|8003|8019.5|8009.5|8012.1|8002.1|330
1660842300000|2022-08-18 17:05:00|8013.8|8003.8|8019.5|8009.5|8020.1|8010.1|8012.9|8002.9|293
1660842600000|2022-08-18 17:10:00|8019.8|8009.8|8022.8|8012.8|8028.9|8018.9|8017.4|8007.4|326
1660842900000|2022-08-18 17:15:00|8023.3|8013.3|8025.4|8015.4|8025.6|8015.6|8017.3|8007.3|287
1660843200000|2022-08-18 17:20:00|8025.9|8015.9|8031.1|8021.1|8036.5|8026.5|8025.9|8015.9|276
1660843500000|2022-08-18 17:25:00|8031.4|8021.4|8031.5|8021.5|8032.9|8022.9|8027.5|8017.5|244
1660843800000|2022-08-18 17:30:00|8031.8|8021.8|8034.3|8024.3|8035|8025|8029.1|8019.1|185
1660844100000|2022-08-18 17:35:00|8034.5|8024.5|8031.4|8021.4|8036.1|8026.1|8028.8|8018.8|172
1660844400000|2022-08-18 17:40:00|8031.3|8021.3|8034.3|8024.3|8036.1|8026.1|8029.8|8019.8|216
1660844700000|2022-08-18 17:45:00|8034|8024|8035.8|8025.8|8036.3|8026.3|8032.4|8022.4|227
1660845000000|2022-08-18 17:50:00|8035|8025|8039.5|8029.5|8041.1|8031.1|8034|8024|185
1660845300000|2022-08-18 17:55:00|8039.3|8029.3|8044.9|8022.9|8045.9|8029.4|8034.8|8016.9|40
1660867200000|2022-08-19 00:00:00|8057.9|8037.9|8042.1|8032.1|8057.9|8039.3|8041.6|8031.6|112
1660867500000|2022-08-19 00:05:00|8041.4|8031.4|8038.8|8028.8|8044.3|8034.3|8037.3|8027.3|196
1660867800000|2022-08-19 00:10:00|8039.3|8029.3|8033|8023|8040|8030|8032.6|8022.6|180
1660868100000|2022-08-19 00:15:00|8033.3|8023.3|8042|8032|8043.5|8033.5|8033|8022.3|197
1660868400000|2022-08-19 00:20:00|8041.8|8031.8|8044|8034|8044.5|8034.5|8041.8|8031.8|87
1660868700000|2022-08-19 00:25:00|8043.8|8033.8|8041|8031|8043.8|8033.8|8039.3|8029.3|167
1660869000000|2022-08-19 00:30:00|8041.5|8031.5|8041|8031|8046.5|8034|8039.5|8026.4|113
1660869300000|2022-08-19 00:35:00|8041.3|8031.3|8037.8|8027.8|8042.5|8031.5|8035.8|8022.3|111
1660869600000|2022-08-19 00:40:00|8037.5|8027.5|8041.5|8031.5|8043|8033|8037.5|8027.5|142
1660869900000|2022-08-19 00:45:00|8041.3|8031.3|8038.5|8028.5|8044|8034|8037.8|8027.8|143
1660870200000|2022-08-19 00:50:00|8038.8|8028.8|8034.8|8024.8|8047.6|8033.8|8034|8024|134
1660870500000|2022-08-19 00:55:00|8035|8025|8032.8|8022.8|8040|8030|8031.8|8021.8|181
1660870800000|2022-08-19 01:00:00|8033.3|8023.3|8034.4|8024.4|8038.8|8028.8|8017.9|8007.9|483
1660871100000|2022-08-19 01:05:00|8034.3|8024.3|8038|8028|8044.5|8034.5|8032|8022|327
1660871400000|2022-08-19 01:10:00|8037.8|8027.8|8040.5|8030.5|8041.5|8031.5|8033|8023|312
1660871700000|2022-08-19 01:15:00|8040.8|8030.8|8028.3|8018.3|8042.5|8032.5|8025|8015|334
1660872000000|2022-08-19 01:20:00|8028.5|8018.5|8030.3|8020.3|8034|8024|8026|8016|318
1660872300000|2022-08-19 01:25:00|8030.5|8020.5|8023.3|8013.3|8033|8023|8021|8011|304
1660872600000|2022-08-19 01:30:00|8023.5|8013.5|8009.8|7999.8|8026.3|8016.3|8006.8|7996.8|362
1660872900000|2022-08-19 01:35:00|8009.5|7999.5|8012|8002|8018.5|8008.5|8008.5|7998.5|265
1660873200000|2022-08-19 01:40:00|8011.8|8001.8|8027|8017|8027.5|8017.5|8011|8001|333
1660873500000|2022-08-19 01:45:00|8027.3|8017.3|8027.3|8017.3|8040.3|8030|8026|8016|358
1660873800000|2022-08-19 01:50:00|8027.8|8017.8|8023.8|8013.8|8037.3|8027.3|8017.8|8007.8|337
1660874100000|2022-08-19 01:55:00|8024.3|8014.3|8026|8016|8030.8|8020.8|8021.3|8011.3|277
1660874400000|2022-08-19 02:00:00|8025|8015|8019.5|8009.5|8028|8018|8017.8|8007.8|362
1660874700000|2022-08-19 02:05:00|8019.8|8009.8|8026|8016|8031.6|8019|8018|8008|295
1660875000000|2022-08-19 02:10:00|8026.3|8016.3|8026|8016|8028.5|8018.5|8022.5|8012.5|215
1660875300000|2022-08-19 02:15:00|8025.8|8015.8|8013.8|8003.8|8025.8|8015.8|8013.8|8003.8|118
1660875600000|2022-08-19 02:20:00|8014.8|8004.8|8018.8|8008.8|8019.5|8009.5|8014.8|8004.8|141
1660875900000|2022-08-19 02:25:00|8019|8009|8020.8|8010.8|8022|8012|8018.3|8008.3|113
1660876200000|2022-08-19 02:30:00|8021|8011|8020.3|8010.3|8027.8|8017.8|8019.5|8009.5|199
1660876500000|2022-08-19 02:35:00|8020|8010|8035.5|8025.5|8036|8026|8020|8010|243
1660876800000|2022-08-19 02:40:00|8035.3|8025.3|8030.8|8020.8|8039|8029|8028.3|8018.3|263
1660877100000|2022-08-19 02:45:00|8030.5|8020.5|8032|8022|8033.5|8023.5|8025.8|8015.8|386
1660877400000|2022-08-19 02:50:00|8032.3|8022.3|8035.8|8025.8|8039.8|8029.8|8030.3|8020.3|418
1660877700000|2022-08-19 02:55:00|8036|8026|8060.5|8050.5|8064.3|8054.3|8035.3|8025.3|343
1660878000000|2022-08-19 03:00:00|8060.3|8050.3|8054.8|8044.8|8063.8|8053.8|8050.5|8039.3|367
1660878300000|2022-08-19 03:05:00|8054.3|8044.3|8043.8|8033.8|8054.8|8044.8|8039.8|8029.8|266
1660878600000|2022-08-19 03:10:00|8044.3|8034.3|8045.5|8035.5|8052|8039|8040.5|8030.5|275
1660878900000|2022-08-19 03:15:00|8045.3|8035.3|8039.5|8029.5|8049.5|8039.5|8038.3|8028.3|315
1660879200000|2022-08-19 03:20:00|8039.8|8029.8|8043.8|8033.8|8047.5|8037.5|8039.5|8029.5|325
1660879500000|2022-08-19 03:25:00|8044|8034|8055|8045|8057.8|8047.8|8042|8032|307
1660879800000|2022-08-19 03:30:00|8054.8|8044.8|8056.3|8046.3|8059.5|8048.3|8054.5|8039.5|137
1660880100000|2022-08-19 03:35:00|8056|8046|8055.5|8045.5|8057.8|8047.8|8054.3|8044.3|117
1660880400000|2022-08-19 03:40:00|8055.8|8045.8|8055|8045|8057.8|8047.8|8054.3|8044.3|100
1660880700000|2022-08-19 03:45:00|8055.3|8045.3|8057.8|8047.8|8060|8050|8055.3|8045.3|137
1660881000000|2022-08-19 03:50:00|8057.5|8047.5|8061.3|8051.3|8062.5|8052.5|8057.3|8047.3|88
1660881300000|2022-08-19 03:55:00|8061|8051|8057|8047|8061.8|8051.8|8056.5|8046.5|101
1660881600000|2022-08-19 04:00:00|8057.3|8047.3|8054.5|8044.5|8059.3|8049.3|8054.5|8044.5|104
1660881900000|2022-08-19 04:05:00|8054.8|8044.8|8042.5|8032.5|8055.3|8045.3|8042|8032|89
1660882200000|2022-08-19 04:10:00|8042|8032|8033.3|8023.3|8044.9|8032.5|8031|8021|123
1660882500000|2022-08-19 04:15:00|8033.5|8023.5|8034|8024|8038.3|8028.3|8031.5|8021.5|177
1660882800000|2022-08-19 04:20:00|8033.5|8023.5|8037.5|8027.5|8037.8|8027.8|8031.8|8021.8|108
1660883100000|2022-08-19 04:25:00|8037.8|8027.8|8033.3|8023.3|8040.5|8030.5|8032.8|8022.8|154
1660883400000|2022-08-19 04:30:00|8033|8023|8032.3|8022.3|8037.5|8027.5|8030.5|8020.5|118
1660883700000|2022-08-19 04:35:00|8031.5|8021.5|8027.8|8017.8|8032|8022|8027.3|8017.3|76
1660884000000|2022-08-19 04:40:00|8027.5|8017.5|8030|8020|8030.5|8020.5|8027|8017|111
1660884300000|2022-08-19 04:45:00|8029.8|8019.8|8026.5|8016.5|8030.5|8020.5|8024.3|8014.3|83
1660884600000|2022-08-19 04:50:00|8026.3|8016.3|8023.5|8013.5|8026.8|8016.8|8021|8011|103
1660884900000|2022-08-19 04:55:00|8024|8014|8027.8|8017.8|8028.5|8018.5|8024|8014|85
1660885200000|2022-08-19 05:00:00|8027.5|8017.5|8022.3|8012.3|8030.3|8020.3|8022.3|8012.3|116
1660885500000|2022-08-19 05:05:00|8022.5|8012.5|8029.3|8019.3|8029.5|8019.5|8022.3|8012.3|109
1660885800000|2022-08-19 05:10:00|8029.5|8019.5|8024.8|8014.8|8030.5|8020.5|8023.3|8013.3|108
1660886100000|2022-08-19 05:15:00|8025.3|8015.3|8026.5|8016.5|8030.3|8020.3|8025.3|8015.3|93
1660886400000|2022-08-19 05:20:00|8026|8016|8027|8017|8030.5|8020.5|8026|8016|119
1660886700000|2022-08-19 05:25:00|8026.5|8016.5|8024.3|8014.3|8027|8017|8021|8011|175
1660887000000|2022-08-19 05:30:00|8024.5|8014.5|8009.8|7999.8|8027.9|8015|8005.5|7995.5|381
1660887300000|2022-08-19 05:35:00|8010|8000|8003.5|7993.5|8015|8005|8003|7993|291
1660887600000|2022-08-19 05:40:00|8003|7993|7999.8|7989.8|8008.3|7998.3|7991.8|7981.8|354
1660887900000|2022-08-19 05:45:00|7999.5|7989.5|8013.8|8003.8|8014.8|8004.8|7998|7988|296
1660888200000|2022-08-19 05:50:00|8014|8004|8019|8009|8020.5|8010.5|8012.8|8002.8|259
1660888500000|2022-08-19 05:55:00|8019.3|8009.3|8017|8007|8025.5|8015.5|8011.5|8001.5|341
1660888800000|2022-08-19 06:00:00|8017.3|8007.3|8000.8|7990.8|8018.5|8008.5|8000.3|7990.3|361
1660889100000|2022-08-19 06:05:00|8000.5|7990.5|7998.3|7988.3|8004.5|7994.5|7996|7986|363
1660889400000|2022-08-19 06:10:00|7998.5|7988.5|7996.3|7986.3|8005.3|7995.3|7995.8|7985.8|328
1660889700000|2022-08-19 06:15:00|7996|7986|7998.5|7988.5|8000|7990|7990.5|7980.5|361
1660890000000|2022-08-19 06:20:00|7999|7989|7998.5|7988.5|8005.5|7995.5|7995.3|7985.3|312
1660890300000|2022-08-19 06:25:00|7998.3|7988.3|8002|7992|8003.8|7993.8|7993.5|7983.5|328
1660890600000|2022-08-19 06:30:00|8001.8|7991.8|7996.5|7986.5|8006|7996|7996.3|7986.3|340
1660890900000|2022-08-19 06:35:00|7996.8|7986.8|7995.5|7985.5|8003.3|7988|7990.8|7980.8|305
1660891200000|2022-08-19 06:40:00|7995.3|7985.3|7984|7974|7997.5|7987.5|7982.5|7972.5|390
1660891500000|2022-08-19 06:45:00|7983.5|7973.5|7984.3|7974.3|7988.8|7978.8|7976.5|7966.5|431
1660891800000|2022-08-19 06:50:00|7984|7974|7988.5|7978.5|7992.3|7982.3|7982.3|7972.3|384
1660892100000|2022-08-19 06:55:00|7988.8|7978.8|7982.6|7972.6|7990|7980|7980.6|7970.6|390
1660892400000|2022-08-19 07:00:00|7982.9|7972.9|7995.9|7985.9|7997.4|7987.4|7971.1|7961.1|349
1660892700000|2022-08-19 07:05:00|7996.1|7986.1|7987.9|7977.9|8009.1|7999.1|7987.1|7977.1|320
1660893000000|2022-08-19 07:10:00|7987.6|7977.6|7991.4|7981.4|7992.1|7982.1|7978.1|7968.1|231
1660893300000|2022-08-19 07:15:00|7991.1|7981.1|8011.4|8001.4|8015.6|8005.6|7991.1|7981.1|236
1660893600000|2022-08-19 07:20:00|8011.1|8001.1|8005.9|7995.9|8011.1|8001.1|7997.4|7987.4|289
1660893900000|2022-08-19 07:25:00|8005.4|7995.4|8000.1|7990.1|8005.4|7995.4|7987.1|7977.1|255
1660894200000|2022-08-19 07:30:00|8000.4|7990.4|8011.1|8001.1|8011.4|8001.4|7998.9|7988.9|186
1660894500000|2022-08-19 07:35:00|8010.9|8000.9|8013.6|8003.6|8021.1|8011.1|8006.6|7996.6|272
1660894800000|2022-08-19 07:40:00|8013.9|8003.9|8010.9|8000.9|8018.4|8008.4|8009.4|7999.4|199
1660895100000|2022-08-19 07:45:00|8010.6|8000.6|8029.9|8019.9|8030.4|8020.4|8010.6|8000.6|193
1660895400000|2022-08-19 07:50:00|8029.4|8019.4|8022.4|8012.4|8029.4|8019.4|8016.6|8006.6|210
1660895700000|2022-08-19 07:55:00|8021.4|8011.4|8021.4|8011.4|8026.4|8016.4|8018.9|8008.9|233
1660896000000|2022-08-19 08:00:00|8021.6|8011.6|8021.4|8011.4|8031.1|8021.1|8018.4|8008.4|269
1660896300000|2022-08-19 08:05:00|8021.1|8011.1|8022.6|8012.6|8022.9|8012.9|8006.1|7996.1|196
1660896600000|2022-08-19 08:10:00|8022.9|8012.9|8018.9|8008.9|8025.4|8015.4|8011.4|8001.4|250
1660896900000|2022-08-19 08:15:00|8018.4|8008.4|8024.4|8014.4|8024.6|8014.6|8009.4|7999.4|279
1660897200000|2022-08-19 08:20:00|8023.9|8013.9|8012.6|8002.6|8023.9|8013.9|8006.6|7996.6|258
1660897500000|2022-08-19 08:25:00|8012.4|8002.4|8025.9|8015.9|8025.9|8015.9|8008.9|7998.9|227
1660897800000|2022-08-19 08:30:00|8025.6|8015.6|7995.4|7985.4|8025.6|8015.6|7991.9|7981.9|233
1660898100000|2022-08-19 08:35:00|7994.4|7984.4|7998.6|7988.6|7998.9|7988.9|7985.6|7975.6|243
1660898400000|2022-08-19 08:40:00|7998.4|7988.4|8005.4|7995.4|8005.9|7995.9|7995.4|7985.4|187
1660898700000|2022-08-19 08:45:00|8006.4|7996.4|8005.9|7995.9|8017.1|8007.1|8003.6|7993.6|208
1660899000000|2022-08-19 08:50:00|8006.1|7996.1|8014.6|8004.6|8016.1|8006.1|8003.9|7993.9|226
1660899300000|2022-08-19 08:55:00|8014.4|8004.4|8015.9|8005.9|8022.4|8012.4|8013.4|8003.4|239
1660899600000|2022-08-19 09:00:00|8016.1|8006.1|8021.6|8011.6|8022.4|8012.4|8009.1|7999.1|231
1660899900000|2022-08-19 09:05:00|8021.4|8011.4|8039.4|8029.4|8041.1|8031.1|8019.6|8009.6|248
1660900200000|2022-08-19 09:10:00|8039.9|8029.9|8050.4|8040.4|8050.4|8040.4|8033.9|8023.9|253
1660900500000|2022-08-19 09:15:00|8050.1|8040.1|8047.4|8037.4|8051.4|8041.4|8041.6|8031.6|204
1660900800000|2022-08-19 09:20:00|8046.1|8036.1|8061.4|8051.4|8062.1|8052.1|8040.4|8030.4|172
1660901100000|2022-08-19 09:25:00|8061.6|8051.6|8057.1|8047.1|8063.6|8053.6|8055.6|8045.6|167
1660901400000|2022-08-19 09:30:00|8056.9|8046.9|8065.4|8055.4|8067.6|8057.6|8055.4|8045.4|146
1660901700000|2022-08-19 09:35:00|8065.6|8055.6|8079.1|8069.1|8087.4|8077.4|8064.9|8054.9|221
1660902000000|2022-08-19 09:40:00|8079.4|8069.4|8090.9|8080.9|8099.3|8089.3|8074.6|8064.6|252
1660902300000|2022-08-19 09:45:00|8090.6|8080.6|8100.8|8090.8|8111.8|8092.5|8085.9|8075.9|231
1660902600000|2022-08-19 09:50:00|8101.3|8091.3|8112.4|8102.4|8116.9|8106.9|8098.1|8088.1|325
1660902900000|2022-08-19 09:55:00|8112.1|8102.1|8108.4|8098.4|8126.6|8116.6|8107.6|8097.6|228
1660903200000|2022-08-19 10:00:00|8108.6|8098.6|8093.6|8083.6|8111.4|8101.4|8093.4|8083.4|260
1660903500000|2022-08-19 10:05:00|8093.9|8083.9|8097.9|8087.9|8098.6|8088.6|8087.9|8077.9|244
1660903800000|2022-08-19 10:10:00|8097.6|8087.6|8089.6|8079.6|8104.1|8094.1|8089.1|8079.1|193
1660904100000|2022-08-19 10:15:00|8089.4|8079.4|8097.9|8087.9|8103.4|8093.4|8089.1|8079.1|187
1660904400000|2022-08-19 10:20:00|8098.1|8088.1|8064.5|8054.5|8098.1|8088.1|8063.8|8053.8|257
1660904700000|2022-08-19 10:25:00|8064.8|8054.8|8071.6|8061.6|8077.6|8067.6|8063.1|8053.1|188
1660905000000|2022-08-19 10:30:00|8071.4|8061.4|8068.9|8058.9|8079.4|8069.4|8066.1|8056.1|169
1660905300000|2022-08-19 10:35:00|8069.1|8059.1|8062.6|8052.6|8069.1|8059.1|8058.9|8048.9|174
1660905600000|2022-08-19 10:40:00|8062.9|8052.9|8054.1|8044.1|8067.4|8057.4|8053.4|8043.4|174
1660905900000|2022-08-19 10:45:00|8053.9|8043.9|8056.1|8046.1|8057.1|8046.6|8051.1|8037.1|175
1660906200000|2022-08-19 10:50:00|8056.9|8046.9|8053.9|8043.9|8057.1|8047.1|8040.5|8030.5|270
1660906500000|2022-08-19 10:55:00|8054.1|8044.1|8056.9|8046.9|8062.1|8052.1|8051.9|8041.9|195
1660906800000|2022-08-19 11:00:00|8056.6|8046.6|8045.6|8035.6|8059.1|8049.1|8043.4|8033.4|288
1660907100000|2022-08-19 11:05:00|8045.9|8035.9|8047.9|8037.9|8047.9|8037.9|8037.4|8027.4|228
1660907400000|2022-08-19 11:10:00|8048.1|8038.1|8052.4|8042.4|8052.4|8042.4|8045.6|8035.6|209
1660907700000|2022-08-19 11:15:00|8052.6|8042.6|8042.4|8032.4|8055.9|8045.9|8040.6|8030.6|175
1660908000000|2022-08-19 11:20:00|8042.6|8032.6|8054.4|8044.4|8054.4|8044.4|8041.9|8031.9|196
1660908300000|2022-08-19 11:25:00|8054.6|8044.6|8045.1|8035.1|8057.1|8047.1|8044.1|8034.1|240
1660908600000|2022-08-19 11:30:00|8046.1|8036.1|8039.1|8029.1|8053.9|8043.9|8038.5|8028.5|314
1660908900000|2022-08-19 11:35:00|8039.4|8029.4|8037.4|8027.4|8042.1|8032.1|8032.6|8022.6|201
1660909200000|2022-08-19 11:40:00|8037.6|8027.6|8042.1|8032.1|8043.1|8033.1|8032.9|8022.9|278
1660909500000|2022-08-19 11:45:00|8041.9|8031.9|8041.9|8031.9|8043.9|8033.9|8036.9|8026.9|259
1660909800000|2022-08-19 11:50:00|8042.4|8032.4|8041.6|8031.6|8044.1|8034.1|8036.1|8026.1|268
1660910100000|2022-08-19 11:55:00|8041.4|8031.4|8044.4|8034.4|8046.1|8036.1|8032.6|8022.6|319
1660910400000|2022-08-19 12:00:00|8044.1|8034.1|8042.9|8032.9|8046.6|8036.6|8034.9|8024.9|304
1660910700000|2022-08-19 12:05:00|8043.1|8033.1|8043.1|8033.1|8046.4|8036.4|8037.9|8027.9|273
1660911000000|2022-08-19 12:10:00|8043.9|8033.9|8045.9|8035.9|8052.6|8042.6|8042.6|8032.6|295
1660911300000|2022-08-19 12:15:00|8046.1|8036.1|8054.6|8044.6|8059.1|8049.1|8044.9|8034.9|239
1660911600000|2022-08-19 12:20:00|8054.9|8044.9|8048.4|8038.4|8055.4|8045.4|8041.4|8031.4|276
1660911900000|2022-08-19 12:25:00|8048.1|8038.1|8049.4|8039.4|8050.1|8040.1|8041.9|8031.9|227
1660912200000|2022-08-19 12:30:00|8049.1|8039.1|8064.4|8054.4|8065.4|8055.4|8049.1|8039.1|290
1660912500000|2022-08-19 12:35:00|8064.6|8054.6|8067.4|8057.4|8072.4|8062.4|8064.1|8054.1|257
1660912800000|2022-08-19 12:40:00|8067.1|8057.1|8067.9|8057.9|8082.1|8072.1|8064.9|8054.9|335
1660913100000|2022-08-19 12:45:00|8068.1|8058.1|8070.4|8060.4|8074.4|8064.4|8065.9|8055.9|232
1660913400000|2022-08-19 12:50:00|8070.1|8060.1|8072.4|8062.4|8074.4|8064.4|8069.6|8059.6|286
1660913700000|2022-08-19 12:55:00|8072.6|8062.6|8052.9|8042.9|8072.9|8062.9|8052.9|8042.9|258
1660914000000|2022-08-19 13:00:00|8052.1|8042.1|8039.5|8029.5|8052.1|8042.1|8036.3|8026.3|760
1660914300000|2022-08-19 13:05:00|8040|8030|8049.4|8039.4|8055.6|8045.6|8036|8023.6|420
1660914600000|2022-08-19 13:10:00|8049.6|8039.6|8047.6|8037.6|8053.4|8043.4|8041.1|8031.1|455
1660914900000|2022-08-19 13:15:00|8047.1|8037.1|8036.4|8026.4|8048.6|8038.6|8033.6|8023.6|332
1660915200000|2022-08-19 13:20:00|8035.9|8025.9|8072.9|8062.9|8077.9|8067.9|8035.9|8025.9|526
1660915500000|2022-08-19 13:25:00|8072.6|8062.6|8098.4|8088.4|8098.6|8088.6|8072.4|8062.4|558
1660915800000|2022-08-19 13:30:00|8098.6|8088.6|8081.4|8071.4|8105.6|8095.6|8077.9|8067.9|651
1660916100000|2022-08-19 13:35:00|8081.9|8071.9|8068.4|8058.4|8093.9|8083.9|8067.4|8057.4|571
1660916400000|2022-08-19 13:40:00|8067.4|8057.4|8067.6|8057.6|8072.9|8062.9|8061.4|8051.4|535
1660916700000|2022-08-19 13:45:00|8067.1|8057.1|8051.6|8041.6|8075.6|8065.6|8047.6|8037.6|554
1660917000000|2022-08-19 13:50:00|8052.1|8042.1|8061.1|8051.1|8067.9|8057.9|8050.1|8040.1|522
1660917300000|2022-08-19 13:55:00|8060.6|8050.6|8066.1|8056.1|8071.6|8061.6|8058.4|8048.4|426
1660917600000|2022-08-19 14:00:00|8065.9|8055.9|8070.6|8060.6|8073.9|8063.9|8059.9|8049.9|458
1660917900000|2022-08-19 14:05:00|8071.1|8061.1|8063.6|8053.6|8076.9|8066.9|8063.6|8053.6|437
1660918200000|2022-08-19 14:10:00|8064.1|8054.1|8069.1|8059.1|8072.9|8062.9|8061.4|8051.4|472
1660918500000|2022-08-19 14:15:00|8068.9|8058.9|8083.9|8073.9|8083.9|8073.9|8057.1|8047.1|431
1660918800000|2022-08-19 14:20:00|8083.6|8073.6|8080.9|8070.9|8089.9|8079.9|8073.4|8063.4|404
1660919100000|2022-08-19 14:25:00|8080.6|8070.6|8076.6|8066.6|8080.6|8070.6|8068.6|8058.6|409
1660919400000|2022-08-19 14:30:00|8077.1|8067.1|8078.1|8068.1|8082.4|8072.4|8071.9|8061.9|417
1660919700000|2022-08-19 14:35:00|8077.6|8067.6|8068.4|8058.4|8080.6|8070.6|8063.6|8053.6|376
1660920000000|2022-08-19 14:40:00|8068.6|8058.6|8077.6|8067.6|8081.4|8071.4|8068.6|8058.6|402
1660920300000|2022-08-19 14:45:00|8077.9|8067.9|8076.9|8066.9|8088.1|8078.1|8075.9|8065.9|344
1660920600000|2022-08-19 14:50:00|8076.6|8066.6|8071.6|8061.6|8076.9|8066.9|8066.4|8056.4|315
1660920900000|2022-08-19 14:55:00|8071.4|8061.4|8070.9|8060.9|8076.9|8066.9|8069.9|8059.9|350
1660921200000|2022-08-19 15:00:00|8070.6|8060.6|8067.1|8057.1|8070.6|8060.6|8056.4|8046.4|321
1660921500000|2022-08-19 15:05:00|8068.4|8058.4|8051.1|8041.1|8068.9|8058.9|8051.1|8041.1|304
1660921800000|2022-08-19 15:10:00|8050.9|8040.9|8059.6|8049.6|8060.9|8050.9|8048.9|8038.9|260
1660922100000|2022-08-19 15:15:00|8058.9|8048.9|8063.4|8053.4|8066.9|8056.9|8057.6|8047.6|319
1660922400000|2022-08-19 15:20:00|8063.6|8053.6|8063.9|8053.9|8067.9|8057.9|8055.1|8045.1|349
1660922700000|2022-08-19 15:25:00|8063.6|8053.6|8068.9|8058.9|8070.1|8060.1|8059.1|8049.1|335
1660923000000|2022-08-19 15:30:00|8068.6|8058.6|8067.6|8057.6|8071.6|8061.6|8065.4|8055.4|259
1660923300000|2022-08-19 15:35:00|8068.1|8058.1|8068.1|8058.1|8071.9|8061.9|8065.4|8055.4|263
1660923600000|2022-08-19 15:40:00|8067.9|8057.9|8071.1|8061.1|8074.4|8064.4|8067.4|8057.4|296
1660923900000|2022-08-19 15:45:00|8070.9|8060.9|8091.1|8081.1|8095.1|8085.1|8065.1|8055.1|375
1660924200000|2022-08-19 15:50:00|8091.4|8081.4|8079.6|8069.6|8091.4|8081.4|8077.4|8067.4|319
1660924500000|2022-08-19 15:55:00|8079.9|8069.9|8073.1|8063.1|8079.9|8069.9|8072.1|8062.1|262
1660924800000|2022-08-19 16:00:00|8072.9|8062.9|8075.6|8065.6|8078.4|8068.4|8071.9|8061.9|236
1660925100000|2022-08-19 16:05:00|8075.9|8065.9|8067.9|8057.9|8077.1|8067.1|8066.9|8056.9|180
1660925400000|2022-08-19 16:10:00|8068.1|8058.1|8074.6|8064.6|8074.9|8064.9|8068.1|8058.1|189
1660925700000|2022-08-19 16:15:00|8074.9|8064.9|8076.9|8066.9|8081.9|8071.9|8071.6|8061.6|145
1660926000000|2022-08-19 16:20:00|8077.4|8067.4|8078.4|8068.4|8079.1|8069.1|8075.9|8065.9|120
1660926300000|2022-08-19 16:25:00|8078.1|8068.1|8075.9|8065.9|8080.9|8070.9|8072.9|8062.9|231
1660926600000|2022-08-19 16:30:00|8075.1|8065.1|8076.6|8066.6|8077.6|8067.6|8068.1|8058.1|278
1660926900000|2022-08-19 16:35:00|8076.9|8066.9|8083.1|8073.1|8085.4|8075.4|8076.4|8066.4|168
1660927200000|2022-08-19 16:40:00|8082.4|8072.4|8086.6|8076.6|8088.1|8078.1|8081.9|8071.9|218
1660927500000|2022-08-19 16:45:00|8086.4|8076.4|8089.6|8079.6|8093.6|8083.6|8084.4|8074.4|223
1660927800000|2022-08-19 16:50:00|8089.4|8079.4|8092.1|8082.1|8094.1|8084.1|8088.9|8078.9|208
1660928100000|2022-08-19 16:55:00|8091.9|8081.9|8095.9|8085.9|8101.1|8091.1|8089.4|8079.4|357
1660928400000|2022-08-19 17:00:00|8095.6|8085.6|8102.9|8092.9|8104.5|8094.5|8094.6|8084.6|252
1660928700000|2022-08-19 17:05:00|8103|8093|8100.6|8090.6|8103.8|8093.8|8099.4|8089.4|198
1660929000000|2022-08-19 17:10:00|8100.4|8090.4|8092.6|8082.6|8102.5|8092.5|8092.6|8082.6|254
1660929300000|2022-08-19 17:15:00|8092.4|8082.4|8094.3|8084.3|8096.3|8086.3|8090.8|8080.8|219
1660929600000|2022-08-19 17:20:00|8094.5|8084.5|8090.9|8080.9|8095.4|8085.4|8090.8|8080.8|140
1660929900000|2022-08-19 17:25:00|8091|8081|8091.8|8081.8|8092.5|8082.5|8087.4|8077.4|149
1660930200000|2022-08-19 17:30:00|8091.9|8081.9|8093.4|8083.4|8093.5|8083.5|8089.3|8079.3|240
1660930500000|2022-08-19 17:35:00|8093.3|8083.3|8089.6|8079.6|8093.6|8083.6|8089|8079|207
1660930800000|2022-08-19 17:40:00|8089.9|8079.9|8090.4|8080.4|8091.4|8081.4|8084.4|8074.4|211
1660931100000|2022-08-19 17:45:00|8090.3|8080.3|8093.3|8083.3|8093.4|8083.4|8089.4|8079.4|172
1660931400000|2022-08-19 17:50:00|8093.5|8083.5|8095.1|8085.1|8095.3|8085.3|8091.5|8081.5|118
1660931700000|2022-08-19 17:55:00|8094.8|8084.8|8098.1|8076.1|8102.4|8086.5|8094.8|8074.3|20
1661126400000|2022-08-22 00:00:00|8097.9|8075.9|8071.4|8061.4|8097.9|8075.9|8070.3|8060.3|93
1661126700000|2022-08-22 00:05:00|8072.1|8062.1|8071.8|8061.8|8079.3|8066.1|8070.6|8059.3|229
1661127000000|2022-08-22 00:10:00|8072|8062|8079|8069|8082|8072|8072|8062|184
1661127300000|2022-08-22 00:15:00|8079.5|8069.5|8077.5|8067.5|8087.4|8076.5|8076.9|8066.9|196
1661127600000|2022-08-22 00:20:00|8077|8067|8074.3|8064.3|8079.8|8069.8|8074.3|8064.3|125
1661127900000|2022-08-22 00:25:00|8074.5|8064.5|8072.3|8062.3|8075.8|8065.8|8071|8061|125
1661128200000|2022-08-22 00:30:00|8072|8062|8072|8062|8075.3|8065.3|8069.8|8059.8|157
1661128500000|2022-08-22 00:35:00|8072.3|8062.3|8073.5|8063.5|8077|8067|8072|8062|158
1661128800000|2022-08-22 00:40:00|8073.3|8063.3|8077|8067|8079|8069|8073.3|8063.3|106
1661129100000|2022-08-22 00:45:00|8077.5|8067.5|8071.5|8061.5|8077.5|8067.5|8070.5|8060.5|79
1661129400000|2022-08-22 00:50:00|8071|8061|8060.8|8050.8|8072.3|8062.3|8058.5|8048.5|144
1661129700000|2022-08-22 00:55:00|8060.5|8050.5|8063|8053|8069.3|8055.3|8054.5|8044.5|159
1661130000000|2022-08-22 01:00:00|8062.3|8052.3|8091.5|8081.5|8096.4|8086.4|8058.4|8048.4|516
1661130300000|2022-08-22 01:05:00|8091.8|8081.8|8130.4|8120.4|8140.4|8130.4|8084.3|8074.3|486
1661130600000|2022-08-22 01:10:00|8130.1|8120.1|8116.5|8106.5|8130.6|8120.6|8112|8102|489
1661130900000|2022-08-22 01:15:00|8116.3|8106.3|8095.8|8085.8|8136|8126|8090|8080|552
1661131200000|2022-08-22 01:20:00|8095.5|8085.5|8079.5|8069.5|8103.8|8093.8|8079.5|8069.5|444
1661131500000|2022-08-22 01:25:00|8079.8|8069.8|8078.8|8068.8|8089|8079|8076.5|8066.5|352
1661131800000|2022-08-22 01:30:00|8079.8|8069.8|8070.3|8060.3|8082.8|8072.8|8064|8054|460
1661132100000|2022-08-22 01:35:00|8070.8|8060.8|8074.3|8064.3|8074.8|8064.8|8061.8|8051.8|397
1661132400000|2022-08-22 01:40:00|8074.5|8064.5|8074.5|8064.5|8078.3|8068.3|8066|8055|336
1661132700000|2022-08-22 01:45:00|8074.3|8064.3|8080|8070|8092|8082|8073.8|8063.8|396
1661133000000|2022-08-22 01:50:00|8080.3|8070.3|8082.5|8072.5|8085.5|8075.5|8074|8064|336
1661133300000|2022-08-22 01:55:00|8082.3|8072.3|8077|8067|8083|8073|8074|8064|306
1661133600000|2022-08-22 02:00:00|8077.3|8067.3|8086|8076|8088.5|8078.5|8076.8|8066.8|383
1661133900000|2022-08-22 02:05:00|8086.3|8076.3|8092.5|8082.5|8099.5|8085.3|8086.3|8076.3|285
1661134200000|2022-08-22 02:10:00|8093|8083|8089.3|8079.3|8097|8087|8088|8078|285
1661134500000|2022-08-22 02:15:00|8089.5|8079.5|8102|8092|8102|8092|8089.5|8079.5|123
1661134800000|2022-08-22 02:20:00|8101.8|8091.8|8115.8|8105.8|8126.9|8113.5|8101.8|8091.8|240
1661135100000|2022-08-22 02:25:00|8115.3|8105.3|8117.5|8107.5|8121|8111|8114.8|8104.8|168
1661135400000|2022-08-22 02:30:00|8116.3|8106.3|8098.5|8088.5|8118|8108|8096|8086|381
1661135700000|2022-08-22 02:35:00|8098|8088|8104.8|8094.8|8109.8|8099.8|8097.5|8087.5|334
1661136000000|2022-08-22 02:40:00|8105.3|8095.3|8099.3|8089.3|8107.5|8097.5|8095.3|8085.3|314
1661136300000|2022-08-22 02:45:00|8099.8|8089.8|8106.3|8096.3|8107.8|8097.8|8097|8087|219
1661136600000|2022-08-22 02:50:00|8106.5|8096.5|8115|8105|8115.3|8105.3|8105.3|8095.3|241
1661136900000|2022-08-22 02:55:00|8115.3|8105.3|8132.3|8122.3|8132.8|8122.8|8115.3|8105.3|304
1661137200000|2022-08-22 03:00:00|8132.5|8122.5|8117.3|8107.3|8136.8|8126.8|8116.8|8106.8|297
1661137500000|2022-08-22 03:05:00|8117.5|8107.5|8122.3|8112.3|8124.3|8114.3|8111.3|8101.3|266
1661137800000|2022-08-22 03:10:00|8122.5|8112.5|8126|8116|8126|8116|8115.8|8105.8|207
1661138100000|2022-08-22 03:15:00|8125.8|8115.8|8117.5|8107.5|8126|8116|8117|8107|198
1661138400000|2022-08-22 03:20:00|8117.3|8107.3|8113.5|8103.5|8120|8108|8111|8099.6|226
1661138700000|2022-08-22 03:25:00|8113.3|8103.3|8105.5|8095.5|8114.5|8104.5|8100.8|8088.5|316
1661139000000|2022-08-22 03:30:00|8105.3|8095.3|8110.5|8100.5|8112.8|8102.8|8104|8094|139
1661139300000|2022-08-22 03:35:00|8110.8|8100.8|8113.3|8103.3|8113.8|8103.8|8110.3|8100.3|76
1661139600000|2022-08-22 03:40:00|8113.5|8103.5|8119.3|8109.3|8119.8|8109.8|8112.8|8097.6|87
1661139900000|2022-08-22 03:45:00|8119|8109|8117.8|8107.8|8121.3|8111.3|8116.3|8106.3|59
1661140200000|2022-08-22 03:50:00|8118|8108|8120.8|8110.8|8120.8|8110.8|8117|8107|79
1661140500000|2022-08-22 03:55:00|8121|8111|8122.5|8112.5|8123.3|8113.3|8121|8111|70
1661140800000|2022-08-22 04:00:00|8122.8|8112.8|8116.3|8106.3|8123|8113|8114.3|8104.3|67
1661141100000|2022-08-22 04:05:00|8116.8|8106.8|8110|8100|8120.5|8108.5|8109.5|8099.5|81
1661141400000|2022-08-22 04:10:00|8110.3|8100.3|8104.5|8094.5|8112|8102|8104.3|8094.3|73
1661141700000|2022-08-22 04:15:00|8104.8|8094.8|8107.8|8097.8|8108|8098|8104.5|8094.5|90
1661142000000|2022-08-22 04:20:00|8108|8098|8109.3|8099.3|8109.3|8099.3|8105.8|8095.8|46
1661142300000|2022-08-22 04:25:00|8109.5|8099.5|8110.8|8100.8|8112.5|8102.5|8107.5|8097.5|56
1661142600000|2022-08-22 04:30:00|8111|8101|8103|8093|8111.5|8101.5|8102.8|8092.8|38
1661142900000|2022-08-22 04:35:00|8103.3|8093.3|8105|8095|8106.8|8096.8|8102|8092|69
1661143200000|2022-08-22 04:40:00|8104.8|8094.8|8106.3|8096.3|8109.8|8099.8|8103.3|8093.3|66
1661143500000|2022-08-22 04:45:00|8106.5|8096.5|8104.5|8094.5|8112.3|8098.8|8103.5|8092.3|63
1661143800000|2022-08-22 04:50:00|8110.3|8090.3|8105.3|8095.3|8110.3|8099.3|8105|8090.3|55
1661144100000|2022-08-22 04:55:00|8105.5|8095.5|8105.8|8095.8|8109.3|8097.3|8103.3|8089.3|66
1661144400000|2022-08-22 05:00:00|8105.5|8095.5|8102|8092|8108.5|8098.5|8102|8092|164
1661144700000|2022-08-22 05:05:00|8101.8|8091.8|8095.8|8085.8|8102.3|8092.3|8091.3|8081.3|199
1661145000000|2022-08-22 05:10:00|8095.5|8085.5|8096.3|8086.3|8098.5|8088.5|8091|8081|180
1661145300000|2022-08-22 05:15:00|8096|8086|8097|8087|8098|8088|8092.8|8082.8|157
1661145600000|2022-08-22 05:20:00|8096.8|8086.8|8098.3|8088.3|8103.3|8093.3|8095.8|8085.8|153
1661145900000|2022-08-22 05:25:00|8098|8088|8098.3|8088.3|8103.8|8089.8|8095|8083.8|150
1661146200000|2022-08-22 05:30:00|8098.5|8088.5|8086.5|8076.5|8099|8089|8083.3|8073.3|326
1661146500000|2022-08-22 05:35:00|8086.3|8076.3|8085.8|8075.8|8090.8|8080.8|8082.5|8072.5|301
1661146800000|2022-08-22 05:40:00|8085.5|8075.5|8083.5|8073.5|8090.3|8080.3|8078|8068|294
1661147100000|2022-08-22 05:45:00|8083|8073|8083|8073|8086|8076|8078.5|8068.5|300
1661147400000|2022-08-22 05:50:00|8083.5|8073.5|8084.8|8074.8|8089|8079|8082|8072|299
1661147700000|2022-08-22 05:55:00|8085|8075|8081.3|8071.3|8086.5|8076.5|8077.5|8067.5|218
1661148000000|2022-08-22 06:00:00|8081.8|8071.8|8063.5|8053.5|8083.5|8073.5|8060.5|8050.5|358
1661148300000|2022-08-22 06:05:00|8065.3|8055.3|8070.5|8060.5|8072.3|8062.3|8063.3|8053.3|410
1661148600000|2022-08-22 06:10:00|8070.3|8060.3|8073.5|8063.5|8074|8064|8066.8|8056.8|258
1661148900000|2022-08-22 06:15:00|8073.3|8063.3|8078.5|8068.5|8081.3|8071.3|8070.8|8060.8|276
1661149200000|2022-08-22 06:20:00|8078.8|8068.8|8088.3|8078.3|8091|8078.3|8077|8067|248
1661149500000|2022-08-22 06:25:00|8088|8078|8084.5|8074.5|8088.5|8078.5|8082|8072|223
1661149800000|2022-08-22 06:30:00|8084.3|8074.3|8072|8062|8084.8|8074.8|8072|8062|295
1661150100000|2022-08-22 06:35:00|8071.8|8061.8|8064.8|8054.8|8075.1|8062.5|8064|8050.5|265
1661150400000|2022-08-22 06:40:00|8064.3|8054.3|8061.8|8051.8|8066.6|8055.8|8052.8|8042.8|303
1661150700000|2022-08-22 06:45:00|8061.5|8051.5|8070.8|8060.8|8074|8060.8|8057.8|8047.8|250
1661151000000|2022-08-22 06:50:00|8070.5|8060.5|8059.5|8049.5|8071|8061|8056.8|8046.8|354
1661151300000|2022-08-22 06:55:00|8059|8049|8048.6|8038.6|8061.1|8051.1|8044|8034|424
1661151600000|2022-08-22 07:00:00|8048.4|8038.4|8033.3|8023.3|8048.4|8038.4|8030.9|8020.9|389
1661151900000|2022-08-22 07:05:00|8033.4|8023.4|8023.6|8013.6|8033.9|8023.9|8015.6|8005.6|314
1661152200000|2022-08-22 07:10:00|8023.4|8013.4|8040.6|8030.6|8041.1|8031.1|8018.4|8008.4|303
1661152500000|2022-08-22 07:15:00|8041.1|8031.1|8033.1|8023.1|8042.4|8032.4|8028.4|8018.4|236
1661152800000|2022-08-22 07:20:00|8032.9|8022.9|8032.4|8022.4|8039.1|8029.1|8028.1|8018.1|241
1661153100000|2022-08-22 07:25:00|8032.1|8022.1|8022.6|8012.6|8032.1|8022.1|8017.4|8007.4|280
1661153400000|2022-08-22 07:30:00|8023.1|8013.1|8017.4|8007.4|8026.1|8016.1|8005.6|7995.6|311
1661153700000|2022-08-22 07:35:00|8017.1|8007.1|8022.6|8012.6|8022.6|8012.6|8011.6|8001.6|278
1661154000000|2022-08-22 07:40:00|8023.1|8013.1|8017.4|8007.4|8026.9|8016.9|8016.6|8006.6|231
1661154300000|2022-08-22 07:45:00|8016.6|8006.6|8023.9|8013.9|8024.4|8014.4|8009.9|7999.9|254
1661154600000|2022-08-22 07:50:00|8023.6|8013.6|8020.9|8010.9|8025.4|8015.4|8014.1|8004.1|286
1661154900000|2022-08-22 07:55:00|8021.1|8011.1|8024.4|8014.4|8032.1|8022.1|8020.1|8010.1|281
1661155200000|2022-08-22 08:00:00|8024.6|8014.6|8010.6|8000.6|8032.4|8022.4|8007.6|7997.6|292
1661155500000|2022-08-22 08:05:00|8010.1|8000.1|8010.4|8000.4|8016.9|8006.9|8005.4|7995.4|288
1661155800000|2022-08-22 08:10:00|8009.9|7999.9|8009.1|7999.1|8012.4|8002.4|8005.4|7995.4|314
1661156100000|2022-08-22 08:15:00|8009.6|7999.6|8006.9|7996.9|8017.6|8007.6|8006.4|7996.4|335
1661156400000|2022-08-22 08:20:00|8006.4|7996.4|8011.4|8001.4|8020.6|8010.6|8005.9|7995.9|273
1661156700000|2022-08-22 08:25:00|8012.1|8002.1|8021.4|8011.4|8024.4|8014.4|8008.9|7998.9|272
1661157000000|2022-08-22 08:30:00|8021.1|8011.1|8017.1|8007.1|8028.6|8018.6|8015.6|8005.6|281
1661157300000|2022-08-22 08:35:00|8016.9|8006.9|8018.9|8008.9|8019.6|8009.6|8013.9|8003.9|308
1661157600000|2022-08-22 08:40:00|8018.6|8008.6|8015.6|8005.6|8019.6|8009.6|8015.4|8005.4|236
1661157900000|2022-08-22 08:45:00|8015.4|8005.4|8006.6|7996.6|8015.6|8005.6|8005.6|7995.6|268
1661158200000|2022-08-22 08:50:00|8006.4|7996.4|8007.4|7997.4|8011.1|8001.1|8005.4|7995.4|205
1661158500000|2022-08-22 08:55:00|8007.6|7997.6|8018.9|8008.9|8020.9|8010.9|8006.6|7996.6|325
1661158800000|2022-08-22 09:00:00|8018.6|8008.6|8007.1|7997.1|8018.6|8008.6|8007.1|7997.1|270
1661159100000|2022-08-22 09:05:00|8006.9|7996.9|8011.1|8001.1|8011.4|8001.4|8005.9|7995.9|195
1661159400000|2022-08-22 09:10:00|8011.4|8001.4|8010.1|8000.1|8011.4|8001.4|8005.4|7995.4|164
1661159700000|2022-08-22 09:15:00|8010.4|8000.4|8014.1|8004.1|8018.9|8008.9|8007.4|7997.4|192
1661160000000|2022-08-22 09:20:00|8014.4|8004.4|8012.9|8002.9|8016.1|8006.1|8009.6|7999.6|243
1661160300000|2022-08-22 09:25:00|8013.1|8003.1|8006.6|7996.6|8013.4|8003.4|8006.4|7996.4|142
1661160600000|2022-08-22 09:30:00|8006.4|7996.4|8007.9|7997.9|8013.4|8003.4|8004.4|7994.4|269
1661160900000|2022-08-22 09:35:00|8008.1|7998.1|8009.6|7999.6|8009.9|7999.9|8004.4|7994.4|258
1661161200000|2022-08-22 09:40:00|8009.9|7999.9|8011.1|8001.1|8013.6|8003.6|8005.9|7995.9|202
1661161500000|2022-08-22 09:45:00|8010.9|8000.9|8023.1|8013.1|8023.9|8013.9|8010.4|8000.4|268
1661161800000|2022-08-22 09:50:00|8022.9|8012.9|8009.1|7999.1|8024.6|8014.6|8008.9|7998.9|192
1661162100000|2022-08-22 09:55:00|8009.6|7999.6|8018.6|8008.6|8022.9|8012.9|8009.4|7999.4|161
1661162400000|2022-08-22 10:00:00|8018.4|8008.4|7992.6|7982.6|8020.1|8010.1|7992.6|7982.6|213
1661162700000|2022-08-22 10:05:00|7992.4|7982.4|8001.6|7991.6|8004.6|7994.6|7992.1|7982.1|177
1661163000000|2022-08-22 10:10:00|8002.1|7992.1|8028.9|8018.9|8039.8|8029.8|8002.1|7992.1|337
1661163300000|2022-08-22 10:15:00|8029.1|8019.1|8033.1|8023.1|8033.1|8023.1|8023.9|8013.9|223
1661163600000|2022-08-22 10:20:00|8033.4|8023.4|8019.1|8009.1|8033.6|8023.6|8016.9|8006.9|186
1661163900000|2022-08-22 10:25:00|8018.9|8008.9|8026.9|8016.9|8027.4|8017.4|8015.4|8005.4|129
1661164200000|2022-08-22 10:30:00|8027.4|8017.4|8018.9|8008.9|8027.4|8017.4|8015.9|8005.9|219
1661164500000|2022-08-22 10:35:00|8018.6|8008.6|8018.9|8008.9|8019.9|8009.9|8012.9|8002.9|211
1661164800000|2022-08-22 10:40:00|8019.1|8009.1|8015.9|8005.9|8025.6|8015.6|8014.1|8004.1|279
1661165100000|2022-08-22 10:45:00|8016.4|8006.4|8025.4|8015.4|8025.4|8015.4|8013.6|8003.6|258
1661165400000|2022-08-22 10:50:00|8025.6|8015.6|8021.1|8011.1|8025.6|8015.6|8017.9|8007.9|170
1661165700000|2022-08-22 10:55:00|8021.4|8011.4|8010.9|8000.9|8021.4|8011.4|8010.9|8000.9|158
1661166000000|2022-08-22 11:00:00|8011.9|8001.9|8021.1|8011.1|8022.1|8012.1|8011.6|8001.6|193
1661166300000|2022-08-22 11:05:00|8021.9|8011.9|8017.6|8007.6|8022.1|8012.1|8017.6|8007.6|200
1661166600000|2022-08-22 11:10:00|8017.4|8007.4|8012.4|8002.4|8017.4|8007.4|8009.1|7999.1|170
1661166900000|2022-08-22 11:15:00|8011.9|8001.9|8005.9|7995.9|8013.1|8003.1|8005.6|7995.6|174
1661167200000|2022-08-22 11:20:00|8005.6|7995.6|8006.9|7996.9|8017.4|8007.4|8005.4|7995.4|197
1661167500000|2022-08-22 11:25:00|8007.1|7997.1|8007.9|7997.9|8011.1|8001.1|8005.6|7995.6|212
1661167800000|2022-08-22 11:30:00|8007.6|7997.6|8008.1|7998.1|8024.6|8014.6|8006.1|7996.1|265
1661168100000|2022-08-22 11:35:00|8007.1|7997.1|8014.6|8004.6|8014.6|8004.6|8005.1|7995.1|200
1661168400000|2022-08-22 11:40:00|8014.4|8004.4|8019.1|8009.1|8019.1|8009.1|8009.9|7999.9|226
1661168700000|2022-08-22 11:45:00|8019.4|8009.4|8015.6|8005.6|8023.9|8013.9|8014.1|8004.1|189
1661169000000|2022-08-22 11:50:00|8015.1|8005.1|8018.9|8008.9|8018.9|8008.9|8009.4|7999.4|216
1661169300000|2022-08-22 11:55:00|8018.6|8008.6|8015.4|8005.4|8019.1|8009.1|8010.1|8000.1|254
1661169600000|2022-08-22 12:00:00|8015.9|8005.9|8006.1|7996.1|8020.6|8010.6|8005.4|7995.4|253
1661169900000|2022-08-22 12:05:00|8005.9|7995.9|8003.6|7993.6|8012|8001.6|8001.6|7991.6|261
1661170200000|2022-08-22 12:10:00|8002.9|7992.9|8010.9|8000.9|8019.9|8009.9|7996.6|7986.6|356
1661170500000|2022-08-22 12:15:00|8010.6|8000.6|8020.6|8010.6|8021.6|8011.6|8002.6|7992.6|242
1661170800000|2022-08-22 12:20:00|8018.9|8008.9|8027.4|8017.4|8031.9|8021.9|8017.6|8007.6|324
1661171100000|2022-08-22 12:25:00|8027.1|8017.1|8037.4|8027.4|8038.1|8028.1|8021.6|8011.6|280
1661171400000|2022-08-22 12:30:00|8037.6|8027.6|8029.9|8019.9|8041.6|8031.6|8028.9|8018.9|278
1661171700000|2022-08-22 12:35:00|8030.1|8020.1|8045.4|8035.4|8045.6|8035.6|8025.4|8015.4|255
1661172000000|2022-08-22 12:40:00|8045.6|8035.6|8042.4|8032.4|8048.6|8038.6|8036.9|8026.9|262
1661172300000|2022-08-22 12:45:00|8042.1|8032.1|8033.4|8023.4|8043.9|8033.9|8031.6|8021.6|250
1661172600000|2022-08-22 12:50:00|8033.1|8023.1|8029.9|8019.9|8035.4|8025.4|8027.6|8017.6|201
1661172900000|2022-08-22 12:55:00|8030.1|8020.1|8021.1|8011.1|8033.9|8023.9|8020.1|8010.1|270
1661173200000|2022-08-22 13:00:00|8020.9|8010.9|8022.4|8012.4|8027.4|8017.4|8011.8|8001.8|597
1661173500000|2022-08-22 13:05:00|8022.1|8012.1|8030.1|8020.1|8031.1|8021.1|8018.4|8008.4|439
1661173800000|2022-08-22 13:10:00|8029.9|8019.9|8024.1|8014.1|8031.1|8021.1|8022.4|8012.4|346
1661174100000|2022-08-22 13:15:00|8023.9|8013.9|8023.4|8013.4|8030.6|8020.6|8022.1|8012.1|328
1661174400000|2022-08-22 13:20:00|8023.6|8013.6|8029.6|8019.6|8031.6|8021.6|8013.4|8003.4|394
1661174700000|2022-08-22 13:25:00|8029.9|8019.9|8029.4|8019.4|8033.9|8023.9|8026.6|8016.6|341
1661175000000|2022-08-22 13:30:00|8029.6|8019.6|8022.9|8012.9|8031.4|8021.4|8021.1|8011.1|543
1661175300000|2022-08-22 13:35:00|8023.4|8013.4|8008.1|7998.1|8023.9|8013.9|8004.1|7994.1|506
1661175600000|2022-08-22 13:40:00|8007.9|7997.9|8001.1|7991.1|8010.9|8000.9|7995.1|7985.1|566
1661175900000|2022-08-22 13:45:00|8000.6|7990.6|7982.1|7972.1|8006.1|7996.1|7981.4|7971.4|442
1661176200000|2022-08-22 13:50:00|7981.9|7971.9|7983.4|7973.4|7985.4|7975.4|7970.6|7960.6|482
1661176500000|2022-08-22 13:55:00|7983.9|7973.9|7985.4|7975.4|7991.6|7981.6|7982.1|7972.1|414
1661176800000|2022-08-22 14:00:00|7985.6|7975.6|7977.6|7967.6|7985.6|7975.6|7970.6|7960.6|510
1661177100000|2022-08-22 14:05:00|7977.9|7967.9|7986.1|7976.1|7991.6|7981.6|7977.1|7967.1|391
1661177400000|2022-08-22 14:10:00|7986.9|7976.9|7993.4|7983.4|7993.9|7983.9|7984.1|7974.1|437
1661177700000|2022-08-22 14:15:00|7993.6|7983.6|8005.9|7995.9|8014.6|8004.6|7991.4|7981.4|414
1661178000000|2022-08-22 14:20:00|8006.1|7996.1|7989.1|7979.1|8008.1|7998.1|7988.6|7978.6|382
1661178300000|2022-08-22 14:25:00|7988.9|7978.9|7989.6|7979.6|7993.6|7983.6|7987.6|7977.6|351
1661178600000|2022-08-22 14:30:00|7990.1|7980.1|7995.1|7985.1|8001.4|7991.4|7988.1|7978.1|398
1661178900000|2022-08-22 14:35:00|7994.9|7984.9|8005.6|7995.6|8006.6|7996.6|7992.6|7982.6|396
1661179200000|2022-08-22 14:40:00|8005.9|7995.9|8003.9|7993.9|8014.1|8004.1|8003.1|7993.1|370
1661179500000|2022-08-22 14:45:00|8004.1|7994.1|8006.6|7996.6|8009.4|7999.4|7997.6|7987.6|324
1661179800000|2022-08-22 14:50:00|8007.1|7997.1|8006.1|7996.1|8012.9|8002.9|8002.9|7992.9|292
1661180100000|2022-08-22 14:55:00|8006.4|7996.4|8012.9|8002.9|8016.4|8006.4|8002.4|7992.4|289
1661180400000|2022-08-22 15:00:00|8013.1|8003.1|8010.9|8000.9|8017.1|8007.1|8007.4|7997.4|313
1661180700000|2022-08-22 15:05:00|8011.1|8001.1|8012.4|8002.4|8012.6|8002.6|8007.4|7997.4|253
1661181000000|2022-08-22 15:10:00|8012.6|8002.6|8022.4|8012.4|8023.1|8013.1|8011.6|8001.6|322
1661181300000|2022-08-22 15:15:00|8022.1|8012.1|8016.4|8006.4|8029.4|8019.4|8015.1|8005.1|275
1661181600000|2022-08-22 15:20:00|8016.6|8006.6|8024.1|8014.1|8024.6|8014.6|8011.6|8001.6|345
1661181900000|2022-08-22 15:25:00|8023.9|8013.9|8022.9|8012.9|8027.9|8017.9|8019.4|8009.4|458
1661182200000|2022-08-22 15:30:00|8022.6|8012.6|8023.9|8013.9|8029.6|8019.6|8019.6|8009.6|361
1661182500000|2022-08-22 15:35:00|8023.4|8013.4|8027.1|8017.1|8034.1|8024.1|8023.1|8013.1|330
1661182800000|2022-08-22 15:40:00|8026.9|8016.9|8023.4|8013.4|8032.6|8022.6|8022.1|8012.1|320
1661183100000|2022-08-22 15:45:00|8023.6|8013.6|8033.9|8023.9|8034.6|8024.6|8019.6|8009.6|325
1661183400000|2022-08-22 15:50:00|8034.1|8024.1|8036.1|8026.1|8038.9|8028.9|8029.6|8019.6|247
1661183700000|2022-08-22 15:55:00|8036.6|8026.6|8054.9|8044.9|8057.4|8047.4|8036.4|8026.4|328
1661184000000|2022-08-22 16:00:00|8055.6|8045.6|8059.4|8049.4|8069.1|8059.1|8055|8045|369
1661184300000|2022-08-22 16:05:00|8059.6|8049.6|8052.4|8042.4|8064.4|8054.4|8051.1|8041.1|340
1661184600000|2022-08-22 16:10:00|8052.6|8042.6|8049.9|8039.9|8057.6|8047.6|8049.1|8039.1|263
1661184900000|2022-08-22 16:15:00|8049.6|8039.6|8058.4|8048.4|8058.6|8048.6|8049.1|8039.1|293
1661185200000|2022-08-22 16:20:00|8058.1|8048.1|8062.4|8052.4|8067.1|8057.1|8058.1|8048.1|196
1661185500000|2022-08-22 16:25:00|8062.6|8052.6|8054.9|8044.9|8063.6|8053.6|8053.6|8043.6|243
1661185800000|2022-08-22 16:30:00|8055.1|8045.1|8062.4|8052.4|8065.4|8055.4|8055.1|8045.1|215
1661186100000|2022-08-22 16:35:00|8062.1|8052.1|8066.9|8056.9|8069.1|8059.1|8060.9|8050.9|212
1661186400000|2022-08-22 16:40:00|8066.6|8056.6|8062.1|8052.1|8066.9|8056.9|8061.6|8051.6|255
1661186700000|2022-08-22 16:45:00|8062.4|8052.4|8064.1|8054.1|8064.6|8054.6|8056.1|8046.1|246
1661187000000|2022-08-22 16:50:00|8064.4|8054.4|8062.9|8052.9|8065.9|8055.9|8058.4|8048.4|223
1661187300000|2022-08-22 16:55:00|8063|8053|8059.1|8049.1|8063.3|8053.3|8053.1|8043.1|328
1661187600000|2022-08-22 17:00:00|8060.6|8050.6|8052.1|8042.1|8063.1|8053.1|8051.6|8041.6|247
1661187900000|2022-08-22 17:05:00|8051.9|8041.9|8051.9|8041.9|8053.8|8043.8|8050.4|8040.4|184
1661188200000|2022-08-22 17:10:00|8051.6|8041.6|8055.6|8045.6|8055.6|8045.6|8048.6|8038.6|284
1661188500000|2022-08-22 17:15:00|8055.9|8045.9|8056.4|8046.4|8057.9|8047.9|8050.4|8040.4|244
1661188800000|2022-08-22 17:20:00|8056.1|8046.1|8052.1|8042.1|8058.1|8048.1|8050.8|8040.8|188
1661189100000|2022-08-22 17:25:00|8052.3|8042.3|8053.8|8043.8|8056.6|8046.6|8052|8042|127
1661189400000|2022-08-22 17:30:00|8053.5|8043.5|8048.1|8038.1|8053.5|8043.5|8047.3|8037.3|79
1661189700000|2022-08-22 17:35:00|8047.9|8037.9|8052.5|8042.5|8054.8|8044.8|8047.9|8037.9|142
1661190000000|2022-08-22 17:40:00|8052.9|8042.9|8055|8045|8056.8|8046.8|8052.3|8042.3|107
1661190300000|2022-08-22 17:45:00|8055.4|8045.4|8053.4|8043.4|8055.4|8045.4|8053.1|8043.1|146
1661190600000|2022-08-22 17:50:00|8053.3|8043.3|8053.5|8043.5|8054.4|8044.4|8050.4|8040.4|43
1661190900000|2022-08-22 17:55:00|8059.4|8037.4|8061.1|8039.1|8061.1|8039.1|8056.9|8034.9|12
1661212800000|2022-08-23 00:00:00|8069.9|8049.9|8074.6|8054.6|8077.6|8058.6|8068.3|8049.9|70
1661213100000|2022-08-23 00:05:00|8069.3|8059.3|8070.8|8060.8|8074.9|8064.9|8068.6|8053.9|224
1661213400000|2022-08-23 00:10:00|8070.5|8060.5|8072.8|8062.8|8074|8064|8070.1|8060.1|114
1661213700000|2022-08-23 00:15:00|8073|8063|8076|8066|8081.9|8071.9|8072.3|8062.3|161
1661214000000|2022-08-23 00:20:00|8076.3|8066.3|8073.6|8063.6|8080|8070|8071.1|8061.1|130
1661214300000|2022-08-23 00:25:00|8073.4|8063.4|8072.5|8062.5|8074.3|8064.3|8064.3|8054.3|168
1661214600000|2022-08-23 00:30:00|8072.8|8062.8|8081.3|8071.3|8083.3|8071.3|8070.3|8060.3|149
1661214900000|2022-08-23 00:35:00|8081|8071|8082.5|8072.5|8084.8|8074.8|8080.5|8070.5|137
1661215200000|2022-08-23 00:40:00|8082.8|8072.8|8084|8074|8090.3|8078.5|8082.8|8070|114
1661215500000|2022-08-23 00:45:00|8084.3|8074.3|8082.5|8072.5|8085.8|8075.8|8082|8072|116
1661215800000|2022-08-23 00:50:00|8082.3|8072.3|8078.8|8068.8|8082.8|8072.8|8078.5|8068.5|130
1661216100000|2022-08-23 00:55:00|8078.5|8068.5|8074.5|8064.5|8083|8073|8074|8064|164
1661216400000|2022-08-23 01:00:00|8074.3|8064.3|8069.8|8059.8|8087.9|8077.9|8066.9|8056.9|508
1661216700000|2022-08-23 01:05:00|8069.5|8059.5|8085.8|8075.8|8086|8076|8069.5|8059.5|323
1661217000000|2022-08-23 01:10:00|8086|8076|8085.3|8075.3|8089.8|8079.8|8075.5|8065.5|288
1661217300000|2022-08-23 01:15:00|8086|8076|8074.5|8064.5|8093.4|8079.3|8071.3|8061.3|300
1661217600000|2022-08-23 01:20:00|8074.3|8064.3|8075|8065|8082.5|8072.5|8071.3|8061.3|204
1661217900000|2022-08-23 01:25:00|8075.5|8065.5|8076|8066|8076.8|8066.8|8070|8060|155
1661218200000|2022-08-23 01:30:00|8076.3|8066.3|8087.5|8077.5|8088.5|8078.5|8074.3|8064.3|253
1661218500000|2022-08-23 01:35:00|8086.8|8076.8|8074.8|8064.8|8089|8079|8072.5|8062.5|188
1661218800000|2022-08-23 01:40:00|8074.5|8064.5|8071.3|8061.3|8079|8069|8069.5|8059.5|238
1661219100000|2022-08-23 01:45:00|8071|8061|8059.5|8049.5|8071|8061|8058.3|8048.3|268
1661219400000|2022-08-23 01:50:00|8059.8|8049.8|8054|8044|8061.3|8051.3|8053.8|8043.8|268
1661219700000|2022-08-23 01:55:00|8053.8|8043.8|8046|8036|8059.3|8049.3|8045.3|8035.3|295
1661220000000|2022-08-23 02:00:00|8046.3|8036.3|8041.3|8031.3|8051|8041|8041.3|8031.3|277
1661220300000|2022-08-23 02:05:00|8040.8|8030.8|8033|8023|8047.3|8037.3|8033|8023|255
1661220600000|2022-08-23 02:10:00|8032.5|8022.5|8042|8032|8042.8|8032.8|8031.3|8021.3|231
1661220900000|2022-08-23 02:15:00|8041|8031|8037.5|8027.5|8041.3|8031.3|8035.5|8025.5|104
1661221200000|2022-08-23 02:20:00|8038.3|8028.3|8044|8034|8044.5|8034.5|8037.3|8027.3|131
1661221500000|2022-08-23 02:25:00|8044.3|8034.3|8039|8029|8044.5|8034.5|8037.5|8027.5|105
1661221800000|2022-08-23 02:30:00|8038.8|8028.8|8046|8036|8047.3|8037.3|8038|8028|243
1661222100000|2022-08-23 02:35:00|8045.8|8035.8|8052.8|8042.8|8057.5|8047.5|8044|8034|241
1661222400000|2022-08-23 02:40:00|8052.5|8042.5|8043.5|8033.5|8052.5|8042.5|8043|8030.6|197
1661222700000|2022-08-23 02:45:00|8043.8|8033.8|8051|8041|8053.8|8043.8|8042.8|8032.8|222
1661223000000|2022-08-23 02:50:00|8051.3|8041.3|8049.8|8039.8|8056.9|8044|8046.5|8036.5|199
1661223300000|2022-08-23 02:55:00|8050|8040|8050|8040|8051.8|8041.8|8047.8|8037.8|196
1661223600000|2022-08-23 03:00:00|8050.3|8040.3|8050.5|8040.5|8054|8044|8048.5|8038.5|190
1661223900000|2022-08-23 03:05:00|8050.3|8040.3|8054.5|8044.5|8055|8045|8049|8039|174
1661224200000|2022-08-23 03:10:00|8054.8|8044.8|8065.3|8055.3|8068|8058|8053.8|8043.8|173
1661224500000|2022-08-23 03:15:00|8065.5|8055.5|8067|8057|8069.8|8059.8|8063.8|8053.8|223
1661224800000|2022-08-23 03:20:00|8066.8|8056.8|8074.8|8064.8|8076|8066|8066.8|8056.8|379
1661225100000|2022-08-23 03:25:00|8075|8065|8073|8063|8075.5|8065.5|8070.5|8060.5|238
1661225400000|2022-08-23 03:30:00|8072.5|8062.5|8067.8|8057.8|8073.8|8063.8|8067.3|8057.3|110
1661225700000|2022-08-23 03:35:00|8067.5|8057.5|8067.8|8057.8|8069.5|8059.5|8066.3|8056.3|94
1661226000000|2022-08-23 03:40:00|8068|8058|8067.5|8057.5|8071|8061|8066.3|8056.3|94
1661226300000|2022-08-23 03:45:00|8067.3|8057.3|8068.5|8058.5|8069.3|8059.3|8066.8|8056.8|71
1661226600000|2022-08-23 03:50:00|8068.3|8058.3|8068.5|8058.5|8071|8061|8067.8|8057.8|79
1661226900000|2022-08-23 03:55:00|8068.8|8058.8|8069.8|8059.8|8072.5|8062.5|8068.5|8058.5|74
1661227200000|2022-08-23 04:00:00|8070|8060|8072.3|8062.3|8072.8|8062.8|8069.3|8059.3|60
1661227500000|2022-08-23 04:05:00|8072.5|8062.5|8070.8|8060.8|8073.8|8063.8|8070.5|8060.5|80
1661227800000|2022-08-23 04:10:00|8070|8060|8067.8|8057.8|8071|8061|8067.5|8057.5|63
1661228100000|2022-08-23 04:15:00|8068|8058|8066.3|8056.3|8068|8058|8066|8056|35
1661228400000|2022-08-23 04:20:00|8066.5|8056.5|8070|8060|8072|8062|8066.5|8056.5|94
1661228700000|2022-08-23 04:25:00|8070.3|8060.3|8070|8060|8073.8|8063.8|8069.8|8059.8|57
1661229000000|2022-08-23 04:30:00|8070.3|8060.3|8072.8|8062.8|8074|8064|8070.3|8060.3|109
1661229300000|2022-08-23 04:35:00|8073|8063|8083|8073|8083|8073|8073|8063|44
1661229600000|2022-08-23 04:40:00|8083.5|8073.5|8084.3|8074.3|8084.8|8074.8|8081.8|8071.8|55
1661229900000|2022-08-23 04:45:00|8084.8|8074.8|8081.8|8071.8|8086.3|8076.3|8078.3|8068.3|68
1661230200000|2022-08-23 04:50:00|8082|8072|8080.5|8070.5|8082.3|8072.3|8079.8|8069.8|88
1661230500000|2022-08-23 04:55:00|8080.3|8070.3|8075.3|8065.3|8081.3|8071.3|8074.8|8064.8|100
1661230800000|2022-08-23 05:00:00|8074.8|8064.8|8074.8|8064.8|8079.3|8069.3|8073.5|8063.5|226
1661231100000|2022-08-23 05:05:00|8074.5|8064.5|8057.8|8047.8|8076.5|8066.5|8057|8047|110
1661231400000|2022-08-23 05:10:00|8058|8048|8055.3|8045.3|8061.5|8051.5|8050.3|8040.3|142
1661231700000|2022-08-23 05:15:00|8055|8045|8056.3|8046.3|8056.8|8046.8|8050.8|8040.8|121
1661232000000|2022-08-23 05:20:00|8056|8046|8051.3|8041.3|8056|8046|8045.5|8035.5|202
1661232300000|2022-08-23 05:25:00|8051.5|8041.5|8051|8041|8056.8|8046.8|8050.8|8040.8|165
1661232600000|2022-08-23 05:30:00|8050.5|8040.5|8049.3|8039.3|8053.3|8043.3|8045.8|8035.8|344
1661232900000|2022-08-23 05:35:00|8049|8039|8040.8|8030.8|8057.5|8047.5|8040.5|8030.5|266
1661233200000|2022-08-23 05:40:00|8041.3|8031.3|8047|8037|8050.5|8040.5|8040.5|8029|184
1661233500000|2022-08-23 05:45:00|8046.8|8036.8|8033.8|8023.8|8047|8037|8031.3|8021.3|258
1661233800000|2022-08-23 05:50:00|8034.3|8024.3|8041.3|8031.3|8043.5|8033.5|8031.3|8021.3|248
1661234100000|2022-08-23 05:55:00|8041.5|8031.5|8041.3|8031.3|8046|8036|8038.5|8028.5|224
1661234400000|2022-08-23 06:00:00|8041.5|8031.5|8045|8035|8046.8|8036.8|8037.3|8027.3|294
1661234700000|2022-08-23 06:05:00|8045.3|8035.3|8040.5|8030.5|8049.3|8039.3|8038.3|8028.3|336
1661235000000|2022-08-23 06:10:00|8041|8031|8028.3|8018.3|8042|8032|8027.3|8017.3|302
1661235300000|2022-08-23 06:15:00|8028|8018|8026.3|8016.3|8031|8021|8025.3|8015.3|356
1661235600000|2022-08-23 06:20:00|8026.5|8016.5|8021.8|8011.8|8026.5|8016.5|8014.5|8004.5|352
1661235900000|2022-08-23 06:25:00|8021.5|8011.5|8024.8|8014.8|8030.5|8020.5|8020.3|8010.3|300
1661236200000|2022-08-23 06:30:00|8024.5|8014.5|8017|8007|8024.5|8014.5|8015.3|8005.3|311
1661236500000|2022-08-23 06:35:00|8016.8|8006.8|8015.8|8005.8|8020.5|8010.5|8011.3|8001.3|275
1661236800000|2022-08-23 06:40:00|8016|8006|8025.8|8015.8|8026|8016|8015|8005|323
1661237100000|2022-08-23 06:45:00|8026|8016|8038.5|8028.5|8042.3|8032.3|8023.5|8013.5|336
1661237400000|2022-08-23 06:50:00|8038.8|8028.8|8039.5|8029.5|8043.5|8033.5|8036.5|8026.5|371
1661237700000|2022-08-23 06:55:00|8039.8|8029.8|8042.1|8032.1|8045.1|8035.1|8034.1|8024.1|352
1661238000000|2022-08-23 07:00:00|8043.1|8033.1|8052.9|8042.9|8053.9|8043.9|8029.6|8019.6|344
1661238300000|2022-08-23 07:05:00|8053.9|8043.9|8068.6|8058.6|8072.3|8062.3|8046.3|8036.3|355
1661238600000|2022-08-23 07:10:00|8068.9|8058.9|8064.4|8054.4|8071.1|8061.1|8055.1|8045.1|300
1661238900000|2022-08-23 07:15:00|8061.6|8051.6|8066.6|8056.6|8074.1|8064.1|8059.9|8049.9|329
1661239200000|2022-08-23 07:20:00|8066.9|8056.9|8064.4|8054.4|8078.9|8068.9|8063.9|8053.9|282
1661239500000|2022-08-23 07:25:00|8064.1|8054.1|8070.1|8060.1|8072.4|8062.4|8063.6|8053.6|323
1661239800000|2022-08-23 07:30:00|8073.9|8063.9|8059.9|8049.9|8081|8071|8059.9|8049.9|383
1661240100000|2022-08-23 07:35:00|8059.6|8049.6|8097.5|8087.5|8098.1|8088.1|8059.6|8049.6|360
1661240400000|2022-08-23 07:40:00|8097.3|8087.3|8107.1|8097.1|8112.1|8102.1|8095.1|8085.1|392
1661240700000|2022-08-23 07:45:00|8107.4|8097.4|8103.4|8093.4|8113.1|8103.1|8100.5|8090.5|328
1661241000000|2022-08-23 07:50:00|8103.1|8093.1|8107.3|8097.3|8108.1|8098.1|8097|8087|303
1661241300000|2022-08-23 07:55:00|8107|8097|8115.8|8105.8|8117.1|8107.1|8104.1|8094.1|297
1661241600000|2022-08-23 08:00:00|8116|8106|8101|8091|8116.6|8106.6|8086.6|8076.6|414
1661241900000|2022-08-23 08:05:00|8101.3|8091.3|8095.6|8085.6|8109.9|8099.9|8092.1|8082.1|331
1661242200000|2022-08-23 08:10:00|8095.3|8085.3|8104.4|8094.4|8109.9|8099.9|8094.9|8084.9|251
1661242500000|2022-08-23 08:15:00|8104.1|8094.1|8093.6|8083.6|8108.4|8098.4|8090.8|8080.8|327
1661242800000|2022-08-23 08:20:00|8095.6|8085.6|8093.9|8083.9|8102.5|8092.5|8090.4|8080.4|266
1661243100000|2022-08-23 08:25:00|8094.3|8084.3|8080.4|8070.4|8094.3|8084.3|8079.5|8069.5|327
1661243400000|2022-08-23 08:30:00|8082.3|8072.3|8097.5|8087.5|8100.1|8090.1|8080.5|8070.5|347
1661243700000|2022-08-23 08:35:00|8097.6|8087.6|8093.5|8083.5|8099|8089|8088.4|8078.4|243
1661244000000|2022-08-23 08:40:00|8093.4|8083.4|8091.5|8081.5|8100.9|8090.9|8081.6|8071.6|315
1661244300000|2022-08-23 08:45:00|8091.3|8081.3|8087.8|8077.8|8096.5|8086.5|8087.8|8077.8|216
1661244600000|2022-08-23 08:50:00|8087.6|8077.6|8081.4|8071.4|8091.3|8081.3|8080.8|8070.8|213
1661244900000|2022-08-23 08:55:00|8081.6|8071.6|8076.5|8066.5|8086.9|8076.9|8074.1|8064.1|254
1661245200000|2022-08-23 09:00:00|8076.9|8066.9|8077.6|8067.6|8079|8069|8068.9|8058.9|281
1661245500000|2022-08-23 09:05:00|8077.5|8067.5|8086.4|8076.4|8089.1|8079.1|8077.4|8067.4|284
1661245800000|2022-08-23 09:10:00|8086.1|8076.1|8070.9|8060.9|8086.4|8076.4|8068.8|8058.8|236
1661246100000|2022-08-23 09:15:00|8071|8061|8066.8|8056.8|8076.3|8066.3|8066.5|8056.5|284
1661246400000|2022-08-23 09:20:00|8066.6|8056.6|8061.5|8051.5|8070.3|8060.3|8060.9|8050.9|232
1661246700000|2022-08-23 09:25:00|8061.4|8051.4|8069.9|8059.9|8072.3|8062.3|8061.4|8051.4|264
1661247000000|2022-08-23 09:30:00|8069.8|8059.8|8070.5|8060.5|8074.1|8064.1|8069.3|8059.3|180
1661247300000|2022-08-23 09:35:00|8070.3|8060.3|8075.4|8065.4|8075.5|8065.5|8069.1|8059.1|197
1661247600000|2022-08-23 09:40:00|8075.6|8065.6|8080|8070|8080.3|8070.3|8071.6|8061.6|156
1661247900000|2022-08-23 09:45:00|8080.1|8070.1|8089.9|8079.9|8091.4|8081.4|8078.8|8068.8|206
1661248200000|2022-08-23 09:50:00|8089.5|8079.5|8088|8078|8089.8|8079.8|8083.4|8073.4|183
1661248500000|2022-08-23 09:55:00|8088.3|8078.3|8089.8|8079.8|8092.9|8082.9|8087.8|8077.8|221
1661248800000|2022-08-23 10:00:00|8089.9|8079.9|8080.8|8070.8|8089.9|8079.9|8079.9|8069.9|240
1661249100000|2022-08-23 10:05:00|8081|8071|8067.3|8057.3|8081|8071|8064.9|8054.9|236
1661249400000|2022-08-23 10:10:00|8067.5|8057.5|8074|8064|8074.4|8064.4|8065.6|8055.6|232
1661249700000|2022-08-23 10:15:00|8074.1|8064.1|8070.8|8060.8|8075.4|8065.4|8068.1|8058.1|207
1661250000000|2022-08-23 10:20:00|8070.5|8060.5|8066.1|8056.1|8070.5|8060.5|8060.3|8050.3|229
1661250300000|2022-08-23 10:25:00|8065.8|8055.8|8071.5|8061.5|8072.8|8062.8|8062.5|8052.5|176
1661250600000|2022-08-23 10:30:00|8071.8|8061.8|8066.9|8056.9|8074.5|8064.5|8066.9|8056.9|210
1661250900000|2022-08-23 10:35:00|8066.6|8056.6|8068.5|8058.5|8069.3|8059.3|8058.4|8048.4|201
1661251200000|2022-08-23 10:40:00|8068.8|8058.8|8083.5|8073.5|8084.6|8074.6|8066.4|8056.4|248
1661251500000|2022-08-23 10:45:00|8083.4|8073.4|8078.5|8068.5|8088|8078|8078.1|8068.1|219
1661251800000|2022-08-23 10:50:00|8078.4|8068.4|8069.8|8059.8|8080.3|8070.3|8069.6|8059.6|177
1661252100000|2022-08-23 10:55:00|8069.5|8059.5|8062.3|8052.3|8071|8061|8061.1|8051.1|316
1661252400000|2022-08-23 11:00:00|8062|8052|8065|8055|8071.6|8061.6|8061|8051|250
1661252700000|2022-08-23 11:05:00|8064.8|8054.8|8054.1|8044.1|8066.4|8056.4|8050.3|8040.3|277
1661253000000|2022-08-23 11:10:00|8054|8044|8059.3|8049.3|8059.5|8049.5|8049.5|8039.5|222
1661253300000|2022-08-23 11:15:00|8059.5|8049.5|8062.5|8052.5|8064.4|8054.4|8055.1|8045.1|246
1661253600000|2022-08-23 11:20:00|8062.3|8052.3|8058.6|8048.6|8063.3|8053.3|8054.9|8044.9|229
1661253900000|2022-08-23 11:25:00|8058.9|8048.9|8051.6|8041.6|8061.8|8051.8|8051.4|8041.4|237
1661254200000|2022-08-23 11:30:00|8051.8|8041.8|8060.4|8050.4|8068.9|8058.9|8050|8040|334
1661254500000|2022-08-23 11:35:00|8057.1|8047.1|8059|8049|8068|8054|8052|8042|176
1661254800000|2022-08-23 11:40:00|8058.9|8048.9|8072.3|8062.3|8074.1|8064.1|8058.9|8048.9|177
1661255100000|2022-08-23 11:45:00|8072.4|8062.4|8074.6|8064.6|8080.9|8070.9|8072|8062|244
1661255400000|2022-08-23 11:50:00|8073|8063|8080.8|8070.8|8082.1|8072.1|8072.4|8062.4|253
1661255700000|2022-08-23 11:55:00|8079.9|8069.9|8083|8073|8085.1|8075.1|8074.4|8064.4|343
1661256000000|2022-08-23 12:00:00|8082.8|8072.8|8079.4|8069.4|8085.4|8075.4|8075.8|8065.8|221
1661256300000|2022-08-23 12:05:00|8079.1|8069.1|8075|8065|8082|8072|8074.3|8064.3|209
1661256600000|2022-08-23 12:10:00|8075.4|8065.4|8093.5|8083.5|8101.1|8091.1|8075.4|8065.4|450
1661256900000|2022-08-23 12:15:00|8094.3|8084.3|8099.5|8089.5|8102.4|8092.4|8091.1|8081.1|386
1661257200000|2022-08-23 12:20:00|8099|8089|8098.4|8088.4|8100.6|8090.6|8092.4|8082.4|326
1661257500000|2022-08-23 12:25:00|8099.3|8089.3|8113|8103|8123.8|8113.8|8099.1|8089.1|348
1661257800000|2022-08-23 12:30:00|8112.9|8102.9|8107|8097|8119.1|8109.1|8103.6|8093.6|381
1661258100000|2022-08-23 12:35:00|8106.8|8096.8|8098.4|8088.4|8112|8102|8096.1|8086.1|288
1661258400000|2022-08-23 12:40:00|8098.3|8088.3|8099.6|8089.6|8104.6|8094.6|8095.9|8085.9|323
1661258700000|2022-08-23 12:45:00|8099.8|8089.8|8103.1|8093.1|8110.3|8100.3|8098.4|8088.4|242
1661259000000|2022-08-23 12:50:00|8102.4|8092.4|8094.4|8084.4|8102.8|8092.8|8094.4|8084.4|277
1661259300000|2022-08-23 12:55:00|8094.3|8084.3|8102.5|8092.5|8104|8094|8087.3|8077.3|304
1661259600000|2022-08-23 13:00:00|8104.4|8094.4|8092.6|8082.6|8110.4|8100.4|8088.4|8078.4|613
1661259900000|2022-08-23 13:05:00|8092.9|8082.9|8099.6|8089.6|8110.1|8100.1|8088.4|8078.4|471
1661260200000|2022-08-23 13:10:00|8099.9|8089.9|8124.9|8114.9|8126.9|8116.9|8098.6|8088.6|402
1661260500000|2022-08-23 13:15:00|8125.9|8115.9|8124.1|8114.1|8127.1|8117.1|8111.1|8101.1|425
1661260800000|2022-08-23 13:20:00|8124.4|8114.4|8121.4|8111.4|8131.9|8121.9|8117.9|8107.9|299
1661261100000|2022-08-23 13:25:00|8121.1|8111.1|8103.4|8093.4|8121.1|8111.1|8101.9|8091.9|400
1661261400000|2022-08-23 13:30:00|8103.6|8093.6|8124.9|8114.9|8125.6|8115.6|8103.6|8093.6|582
1661261700000|2022-08-23 13:35:00|8125.6|8115.6|8161.5|8151.5|8165.9|8155.9|8125.4|8115.4|678
1661262000000|2022-08-23 13:40:00|8162.3|8152.3|8150.4|8140.4|8166.1|8156.1|8146.4|8136.4|581
1661262300000|2022-08-23 13:45:00|8151.3|8141.3|8153.6|8143.6|8169.1|8159.1|8151.3|8141.3|627
1661262600000|2022-08-23 13:50:00|8153.9|8143.9|8148.1|8138.1|8163.4|8153.4|8142.9|8132.9|597
1661262900000|2022-08-23 13:55:00|8149.1|8139.1|8166.4|8156.4|8166.4|8156.4|8147.9|8137.9|351
1661263200000|2022-08-23 14:00:00|8166.6|8156.6|8174.6|8164.6|8185.8|8175.8|8166.6|8156.6|597
1661263500000|2022-08-23 14:05:00|8174.9|8164.9|8191.1|8181.1|8191.8|8181.8|8174.9|8164.9|556
1661263800000|2022-08-23 14:10:00|8191.4|8181.4|8183.9|8173.9|8193.6|8183.6|8182.6|8172.6|481
1661264100000|2022-08-23 14:15:00|8184.1|8174.1|8181.4|8171.4|8191.6|8181.6|8179.9|8169.9|511
1661264400000|2022-08-23 14:20:00|8181.1|8171.1|8183.1|8173.1|8189.6|8179.6|8176.9|8166.9|564
1661264700000|2022-08-23 14:25:00|8182.9|8172.9|8170.4|8160.4|8183.6|8173.6|8169.6|8159.6|551
1661265000000|2022-08-23 14:30:00|8170.9|8160.9|8164.5|8154.5|8177.4|8167.4|8164.5|8154.5|511
1661265300000|2022-08-23 14:35:00|8164.4|8154.4|8157.6|8147.6|8166.9|8156.9|8155.9|8145.9|427
1661265600000|2022-08-23 14:40:00|8157.4|8147.4|8158.9|8148.9|8159.6|8149.6|8148.4|8138.4|488
1661265900000|2022-08-23 14:45:00|8159.1|8149.1|8146.4|8136.4|8159.6|8149.6|8133.6|8123.6|420
1661266200000|2022-08-23 14:50:00|8146.6|8136.6|8152.1|8142.1|8158.6|8148.6|8143.1|8133.1|481
1661266500000|2022-08-23 14:55:00|8152.4|8142.4|8140.9|8130.9|8154.1|8144.1|8139.1|8129.1|415
1661266800000|2022-08-23 15:00:00|8141.6|8131.6|8121.4|8111.4|8145.1|8135.1|8120.9|8110.9|429
1661267100000|2022-08-23 15:05:00|8121.1|8111.1|8128.6|8118.6|8130.6|8120.6|8119.9|8109.9|402
1661267400000|2022-08-23 15:10:00|8129.9|8119.9|8143.9|8133.9|8146.6|8136.6|8129.1|8119.1|422
1661267700000|2022-08-23 15:15:00|8143.1|8133.1|8142.4|8132.4|8150.1|8140.1|8140.6|8130.6|438
1661268000000|2022-08-23 15:20:00|8142.6|8132.6|8139.6|8129.6|8147.4|8137.4|8139.6|8129.6|431
1661268300000|2022-08-23 15:25:00|8140.4|8130.4|8132.6|8122.6|8142.1|8132.1|8127.4|8117.4|316
1661268600000|2022-08-23 15:30:00|8133.6|8123.6|8137.9|8127.9|8138.1|8128.1|8127.4|8117.4|385
1661268900000|2022-08-23 15:35:00|8138.9|8128.9|8136.6|8126.6|8143.4|8133.4|8134.9|8124.9|295
1661269200000|2022-08-23 15:40:00|8136.9|8126.9|8125.9|8115.9|8137.6|8127.6|8122.9|8112.9|303
1661269500000|2022-08-23 15:45:00|8125.6|8115.6|8120.4|8110.4|8129.6|8119.6|8119.6|8109.6|342
1661269800000|2022-08-23 15:50:00|8120.1|8110.1|8122.9|8112.9|8123.9|8113.9|8117.1|8107.1|298
1661270100000|2022-08-23 15:55:00|8122.6|8112.6|8121.1|8111.1|8123.6|8113.6|8114.9|8104.9|305
1661270400000|2022-08-23 16:00:00|8121.4|8111.4|8109.1|8099.1|8124.9|8114.9|8105.4|8095.4|359
1661270700000|2022-08-23 16:05:00|8108.9|8098.9|8116.4|8106.4|8116.4|8106.4|8106.6|8096.6|308
1661271000000|2022-08-23 16:10:00|8116.6|8106.6|8118.6|8108.6|8119.1|8109.1|8111.1|8101.1|272
1661271300000|2022-08-23 16:15:00|8118.4|8108.4|8115.9|8105.9|8120.4|8110.4|8114.6|8104.6|259
1661271600000|2022-08-23 16:20:00|8116.1|8106.1|8116.1|8106.1|8119.9|8109.9|8115.1|8105.1|240
1661271900000|2022-08-23 16:25:00|8116.6|8106.6|8120.9|8110.9|8122.6|8112.6|8116.1|8106.1|263
1661272200000|2022-08-23 16:30:00|8120.6|8110.6|8121.1|8111.1|8123.6|8113.6|8118.4|8108.4|298
1661272500000|2022-08-23 16:35:00|8122.1|8112.1|8120.1|8110.1|8125.9|8115.9|8119.6|8109.6|304
1661272800000|2022-08-23 16:40:00|8119.9|8109.9|8118.6|8108.6|8123.4|8113.4|8116.4|8106.4|268
1661273100000|2022-08-23 16:45:00|8118.4|8108.4|8121.9|8111.9|8125.4|8115.4|8116.1|8106.1|180
1661273400000|2022-08-23 16:50:00|8122.1|8112.1|8127.4|8117.4|8131.6|8121.6|8120.9|8110.9|274
1661273700000|2022-08-23 16:55:00|8127.6|8117.6|8131.6|8121.6|8135.8|8125.8|8126.4|8116.4|315
1661274000000|2022-08-23 17:00:00|8130.3|8120.3|8135.5|8125.5|8138|8128|8130.3|8120.3|257
1661274300000|2022-08-23 17:05:00|8136.1|8126.1|8129.3|8119.3|8136.1|8126.1|8127|8117|314
1661274600000|2022-08-23 17:10:00|8129.4|8119.4|8130.9|8120.9|8131.4|8121.4|8124.8|8114.8|241
1661274900000|2022-08-23 17:15:00|8130.6|8120.6|8126.3|8116.3|8134|8124|8126.1|8116.1|241
1661275200000|2022-08-23 17:20:00|8126.1|8116.1|8127.9|8117.9|8130.6|8120.6|8126.1|8116.1|201
1661275500000|2022-08-23 17:25:00|8128.1|8118.1|8131.9|8121.9|8134.3|8124.3|8127.9|8117.9|232
1661275800000|2022-08-23 17:30:00|8131.1|8121.1|8130.1|8120.1|8132.4|8122.4|8126.4|8116.4|185
1661276100000|2022-08-23 17:35:00|8129.9|8119.9|8126.6|8116.6|8132|8122|8126.6|8116.6|76
1661276400000|2022-08-23 17:40:00|8126.3|8116.3|8124.5|8114.5|8126.3|8116.3|8123.5|8113.5|123
1661276700000|2022-08-23 17:45:00|8124.4|8114.4|8121.5|8111.5|8127|8117|8120.3|8110.3|176
1661277000000|2022-08-23 17:50:00|8121.6|8111.6|8119|8109|8121.6|8111.6|8110.8|8100.8|217
1661277300000|2022-08-23 17:55:00|8118|8108|8119.4|8097.4|8121.1|8108|8113.5|8097.4|19
1661299200000|2022-08-24 00:00:00|8114.4|8094.4|8113.9|8093.9|8116.6|8096.6|8108.6|8088.6|114
1661299500000|2022-08-24 00:05:00|8109.5|8099.5|8113.4|8103.4|8113.4|8103.4|8105.5|8095.5|146
1661299800000|2022-08-24 00:10:00|8113|8103|8110|8100|8113.6|8103.6|8108.3|8098.3|150
1661300100000|2022-08-24 00:15:00|8109.6|8099.6|8099.8|8089.8|8113.3|8103.3|8095.3|8085.3|187
1661300400000|2022-08-24 00:20:00|8099.4|8089.4|8102.9|8092.9|8103.6|8093.6|8093.6|8083.6|224
1661300700000|2022-08-24 00:25:00|8102.6|8092.6|8099.8|8089.8|8104.5|8094.5|8097.3|8087.3|153
1661301000000|2022-08-24 00:30:00|8100|8090|8103|8093|8104|8094|8098.3|8088.3|132
1661301300000|2022-08-24 00:35:00|8102.8|8092.8|8101.5|8091.5|8104|8094|8097.8|8087.8|160
1661301600000|2022-08-24 00:40:00|8101.8|8091.8|8104.5|8094.5|8104.8|8094.8|8101|8091|78
1661301900000|2022-08-24 00:45:00|8104.8|8094.8|8104|8094|8110.8|8097.5|8103.3|8090.8|106
1661302200000|2022-08-24 00:50:00|8103.8|8093.8|8103.8|8093.8|8106.3|8096.3|8099.3|8089.3|70
1661302500000|2022-08-24 00:55:00|8103.5|8093.5|8096.3|8086.3|8103.5|8093.5|8095.3|8085.3|59
1661302800000|2022-08-24 01:00:00|8096.8|8086.8|8106.5|8096.5|8109.8|8099.8|8095.5|8085.5|430
1661303100000|2022-08-24 01:05:00|8106|8096|8113.8|8103.8|8117.8|8107.8|8096.8|8086.8|305
1661303400000|2022-08-24 01:10:00|8114|8104|8122.8|8112.8|8122.8|8112.8|8107.8|8097.8|229
1661303700000|2022-08-24 01:15:00|8123.3|8113.3|8136.8|8126.8|8142.6|8131.3|8123.3|8113.3|261
1661304000000|2022-08-24 01:20:00|8136|8126|8116.5|8106.5|8136|8126|8112.8|8098.9|260
1661304300000|2022-08-24 01:25:00|8116.3|8106.3|8110|8100|8121.5|8111.5|8110|8100|371
1661304600000|2022-08-24 01:30:00|8110.5|8100.5|8118.8|8108.8|8119.3|8109.3|8106|8096|392
1661304900000|2022-08-24 01:35:00|8119.3|8109.3|8110.3|8100.3|8122.8|8112.8|8106.3|8096.3|348
1661305200000|2022-08-24 01:40:00|8109.8|8099.8|8103|8093|8110.5|8100.5|8101.5|8091.5|362
1661305500000|2022-08-24 01:45:00|8102.3|8092.3|8080.5|8070.5|8104|8092.5|8079.3|8069.3|357
1661305800000|2022-08-24 01:50:00|8080.3|8070.3|8083|8073|8086.3|8076.3|8076.3|8066.3|487
1661306100000|2022-08-24 01:55:00|8083.5|8073.5|8083.8|8073.8|8087.8|8077.8|8081.3|8071.3|380
1661306400000|2022-08-24 02:00:00|8084|8074|8093.5|8083.5|8094.8|8084.8|8081.8|8071.8|360
1661306700000|2022-08-24 02:05:00|8093.3|8083.3|8090.5|8080.5|8100.8|8090.8|8088.3|8076.5|266
1661307000000|2022-08-24 02:10:00|8091|8081|8088|8078|8092.6|8082.6|8084.3|8074.3|298
1661307300000|2022-08-24 02:15:00|8087.8|8077.8|8084|8074|8093.3|8081.5|8083.3|8073.3|152
1661307600000|2022-08-24 02:20:00|8084.8|8074.8|8081.5|8071.5|8085.3|8075.3|8080.5|8070.5|146
1661307900000|2022-08-24 02:25:00|8081.3|8071.3|8084.8|8074.8|8090.3|8080.3|8081|8071|142
1661308200000|2022-08-24 02:30:00|8084.5|8074.5|8086.5|8076.5|8087.6|8076.8|8078|8067.6|328
1661308500000|2022-08-24 02:35:00|8086.3|8076.3|8077.3|8067.3|8089.3|8076.3|8074.3|8062.5|243
1661308800000|2022-08-24 02:40:00|8077.8|8067.8|8077.5|8067.5|8081|8071|8076.8|8066.8|319
1661309100000|2022-08-24 02:45:00|8077.8|8067.8|8080.8|8070.8|8087.8|8077.8|8076.3|8066.3|415
1661309400000|2022-08-24 02:50:00|8080.5|8070.5|8087.3|8077.3|8091.8|8081.8|8079.3|8069.3|260
1661309700000|2022-08-24 02:55:00|8087.5|8077.5|8090.5|8080.5|8093.3|8083.3|8086.5|8076.5|302
1661310000000|2022-08-24 03:00:00|8091.3|8081.3|8095|8085|8095|8085|8083.8|8073.8|346
1661310300000|2022-08-24 03:05:00|8094.5|8084.5|8097.3|8087.3|8101|8091|8090.5|8080.5|289
1661310600000|2022-08-24 03:10:00|8097|8087|8092.8|8082.8|8098.3|8088.3|8088.3|8078.3|328
1661310900000|2022-08-24 03:15:00|8093|8083|8089.3|8079.3|8096.8|8086.8|8083.3|8073.3|302
1661311200000|2022-08-24 03:20:00|8088.5|8078.5|8086.8|8076.8|8096.3|8086.3|8085|8075|272
1661311500000|2022-08-24 03:25:00|8086.5|8076.5|8085.3|8075.3|8087|8077|8080|8070|205
1661311800000|2022-08-24 03:30:00|8085|8075|8091|8081|8091.3|8081.3|8082|8072|163
1661312100000|2022-08-24 03:35:00|8091.3|8081.3|8086.8|8076.8|8092.3|8082.3|8084|8074|110
1661312400000|2022-08-24 03:40:00|8087|8077|8090.8|8080.8|8093.3|8083.3|8087|8077|108
1661312700000|2022-08-24 03:45:00|8090.5|8080.5|8088.5|8078.5|8091|8081|8088.3|8078.3|50
1661313000000|2022-08-24 03:50:00|8088.3|8078.3|8090.8|8080.8|8092|8082|8086|8076|110
1661313300000|2022-08-24 03:55:00|8090|8080|8089|8079|8091.5|8081.5|8087.8|8077.8|97
1661313600000|2022-08-24 04:00:00|8088.8|8078.8|8085.8|8075.8|8089.3|8079.3|8084|8074|96
1661313900000|2022-08-24 04:05:00|8085.5|8075.5|8084.8|8074.8|8087.8|8077.8|8083.8|8073.8|79
1661314200000|2022-08-24 04:10:00|8085|8075|8083.8|8073.8|8085|8075|8081.5|8071.5|116
1661314500000|2022-08-24 04:15:00|8083.5|8073.5|8086.8|8076.8|8088|8078|8082|8072|109
1661314800000|2022-08-24 04:20:00|8086.5|8076.5|8085.3|8075.3|8089.5|8079.5|8085|8075|100
1661315100000|2022-08-24 04:25:00|8085.8|8075.8|8085.8|8075.8|8088|8078|8084.5|8074.5|99
1661315400000|2022-08-24 04:30:00|8085.5|8075.5|8082.8|8072.8|8087.8|8077.8|8082|8072|115
1661315700000|2022-08-24 04:35:00|8083|8073|8082.8|8072.8|8084.3|8074.3|8077.5|8067.5|114
1661316000000|2022-08-24 04:40:00|8082.3|8072.3|8086|8076|8088|8076.8|8082.3|8068|86
1661316300000|2022-08-24 04:45:00|8085.8|8075.8|8087.8|8077.8|8089|8079|8084|8074|97
1661316600000|2022-08-24 04:50:00|8088|8078|8099.3|8089.3|8101.9|8090|8087.8|8077.8|112
1661316900000|2022-08-24 04:55:00|8099|8089|8095.3|8085.3|8100|8090|8095.3|8085.3|98
1661317200000|2022-08-24 05:00:00|8095.5|8085.5|8093|8083|8097.5|8087.5|8093|8083|148
1661317500000|2022-08-24 05:05:00|8092.8|8082.8|8091|8081|8096.3|8086.3|8091|8081|134
1661317800000|2022-08-24 05:10:00|8091.5|8081.5|8093.8|8083.8|8095.8|8085.8|8090.3|8080.3|92
1661318100000|2022-08-24 05:15:00|8094|8084|8093.5|8083.5|8096.5|8086.5|8091|8081|138
1661318400000|2022-08-24 05:20:00|8093|8083|8087|8077|8095.5|8085.5|8087|8077|101
1661318700000|2022-08-24 05:25:00|8087.8|8077.8|8090|8080|8090.3|8080.3|8086|8076|102
1661319000000|2022-08-24 05:30:00|8089.8|8079.8|8095|8085|8097.3|8087.3|8082.5|8072.5|218
1661319300000|2022-08-24 05:35:00|8095.3|8085.3|8101|8091|8109.5|8095.5|8094.8|8084.8|248
1661319600000|2022-08-24 05:40:00|8101.3|8091.3|8095|8085|8102.3|8092.3|8089.5|8079.5|261
1661319900000|2022-08-24 05:45:00|8095.3|8085.3|8090.8|8080.8|8098.3|8088.3|8090.5|8080.5|248
1661320200000|2022-08-24 05:50:00|8091|8081|8081.3|8071.3|8093.3|8083.3|8078|8068|230
1661320500000|2022-08-24 05:55:00|8080.5|8070.5|8083|8073|8089.3|8079.3|8080.5|8070.5|157
1661320800000|2022-08-24 06:00:00|8082|8072|8073.8|8063.8|8082|8072|8067.5|8057.5|280
1661321100000|2022-08-24 06:05:00|8074|8064|8075.3|8065.3|8081.5|8071.5|8072.3|8062.3|266
1661321400000|2022-08-24 06:10:00|8074.3|8064.3|8068.8|8058.8|8074.3|8064.3|8065.8|8055.8|211
1661321700000|2022-08-24 06:15:00|8069|8059|8068.5|8058.5|8070|8060|8058.8|8048.8|286
1661322000000|2022-08-24 06:20:00|8068.3|8058.3|8068.8|8058.8|8071.5|8061.5|8063.5|8053.5|325
1661322300000|2022-08-24 06:25:00|8068.5|8058.5|8069.8|8059.8|8073.8|8063.8|8066.5|8056.5|297
1661322600000|2022-08-24 06:30:00|8069.5|8059.5|8078.3|8068.3|8084.1|8070|8066.5|8056.5|288
1661322900000|2022-08-24 06:35:00|8078.5|8068.5|8089.3|8079.3|8089.8|8079.8|8078|8065.5|293
1661323200000|2022-08-24 06:40:00|8089.8|8079.8|8095|8085|8095.3|8085.3|8088|8078|235
1661323500000|2022-08-24 06:45:00|8094.8|8084.8|8096|8086|8098|8088|8094.8|8084.8|229
1661323800000|2022-08-24 06:50:00|8095.8|8085.8|8105.8|8095.8|8107.8|8097.8|8095|8085|322
1661324100000|2022-08-24 06:55:00|8105|8095|8121.1|8111.1|8121.1|8111.1|8105|8095|396
1661324400000|2022-08-24 07:00:00|8120.6|8110.6|8107.1|8097.1|8121.9|8111.9|8101.9|8091.9|390
1661324700000|2022-08-24 07:05:00|8107.4|8097.4|8100.1|8090.1|8107.6|8097.6|8098.1|8088.1|269
1661325000000|2022-08-24 07:10:00|8099.9|8089.9|8107.4|8097.4|8114.4|8104.4|8099.1|8089.1|350
1661325300000|2022-08-24 07:15:00|8107.6|8097.6|8098.4|8088.4|8107.6|8097.6|8098.1|8088.1|310
1661325600000|2022-08-24 07:20:00|8098.1|8088.1|8098.4|8088.4|8099.6|8089.6|8088.9|8078.9|341
1661325900000|2022-08-24 07:25:00|8098.6|8088.6|8087.4|8077.4|8100.4|8090.4|8083.9|8073.9|246
1661326200000|2022-08-24 07:30:00|8087.1|8077.1|8090.9|8080.9|8091.1|8081.1|8082.1|8072.1|283
1661326500000|2022-08-24 07:35:00|8090.6|8080.6|8098.9|8088.9|8100.4|8090.4|8087.9|8077.9|257
1661326800000|2022-08-24 07:40:00|8099.1|8089.1|8102.1|8092.1|8106.4|8096.4|8098.1|8088.1|247
1661327100000|2022-08-24 07:45:00|8101.9|8091.9|8113.1|8103.1|8114.1|8104.1|8101.6|8091.6|256
1661327400000|2022-08-24 07:50:00|8113.4|8103.4|8108.6|8098.6|8113.4|8103.4|8103.4|8093.4|236
1661327700000|2022-08-24 07:55:00|8107.9|8097.9|8111.6|8101.6|8113.6|8103.6|8104.1|8094.1|290
1661328000000|2022-08-24 08:00:00|8112.1|8102.1|8083.6|8073.6|8112.4|8102.4|8083.4|8073.4|310
1661328300000|2022-08-24 08:05:00|8083.4|8073.4|8091.6|8081.6|8091.9|8081.9|8081.6|8071.6|255
1661328600000|2022-08-24 08:10:00|8091.9|8081.9|8093.6|8083.6|8095.9|8085.9|8088.4|8078.4|307
1661328900000|2022-08-24 08:15:00|8093.4|8083.4|8092.1|8082.1|8094.4|8084.4|8086.6|8076.6|257
1661329200000|2022-08-24 08:20:00|8092.4|8082.4|8091.9|8081.9|8099.1|8089.1|8091.1|8081.1|251
1661329500000|2022-08-24 08:25:00|8092.1|8082.1|8081.4|8071.4|8092.1|8082.1|8079.9|8069.9|249
1661329800000|2022-08-24 08:30:00|8081.6|8071.6|8088.4|8078.4|8095.1|8085.1|8080.9|8070.9|312
1661330100000|2022-08-24 08:35:00|8088.1|8078.1|8094.9|8084.9|8100.4|8090.4|8088.1|8078.1|218
1661330400000|2022-08-24 08:40:00|8095.1|8085.1|8093.1|8083.1|8099.4|8089.4|8091.4|8081.4|185
1661330700000|2022-08-24 08:45:00|8093.4|8083.4|8105.4|8095.4|8105.6|8095.6|8093.4|8083.4|210
1661331000000|2022-08-24 08:50:00|8105.1|8095.1|8108.1|8098.1|8109.1|8099.1|8101.6|8091.6|168
1661331300000|2022-08-24 08:55:00|8108.4|8098.4|8113.4|8103.4|8115.9|8105.9|8105.6|8095.6|193
1661331600000|2022-08-24 09:00:00|8113.1|8103.1|8109.4|8099.4|8113.1|8103.1|8107.9|8097.9|245
1661331900000|2022-08-24 09:05:00|8109.6|8099.6|8105.6|8095.6|8109.6|8099.6|8092.9|8082.9|208
1661332200000|2022-08-24 09:10:00|8105.9|8095.9|8104.1|8094.1|8112.4|8102.4|8104.1|8094.1|220
1661332500000|2022-08-24 09:15:00|8102.9|8092.9|8092.6|8082.6|8103.4|8093.4|8090.6|8080.6|252
1661332800000|2022-08-24 09:20:00|8092.4|8082.4|8091.4|8081.4|8094.6|8084.6|8090.6|8080.6|200
1661333100000|2022-08-24 09:25:00|8092.1|8082.1|8092.1|8082.1|8095.9|8085.9|8091.6|8081.6|163
1661333400000|2022-08-24 09:30:00|8091.9|8081.9|8084.9|8074.9|8093.1|8083.1|8084.4|8074.4|191
1661333700000|2022-08-24 09:35:00|8085.4|8075.4|8082.4|8072.4|8085.6|8075.6|8079.9|8069.9|170
1661334000000|2022-08-24 09:40:00|8082.6|8072.6|8085.1|8075.1|8091.6|8081.6|8082.4|8072.4|175
1661334300000|2022-08-24 09:45:00|8086.1|8076.1|8088.4|8078.4|8088.6|8078.6|8084.4|8074.4|139
1661334600000|2022-08-24 09:50:00|8088.6|8078.6|8091.4|8081.4|8091.6|8081.6|8085.1|8075.1|141
1661334900000|2022-08-24 09:55:00|8091.1|8081.1|8090.9|8080.9|8093.4|8083.4|8087.4|8077.4|139
1661335200000|2022-08-24 10:00:00|8091.1|8081.1|8088.6|8078.6|8092.9|8082.9|8087.4|8077.4|246
1661335500000|2022-08-24 10:05:00|8088.4|8078.4|8089.6|8079.6|8092.4|8082.4|8086.9|8076.9|150
1661335800000|2022-08-24 10:10:00|8088.9|8078.9|8085.9|8075.9|8089.6|8079.6|8084.6|8074.6|124
1661336100000|2022-08-24 10:15:00|8085.6|8075.6|8079.1|8069.1|8086.4|8076.4|8078.1|8068.1|161
1661336400000|2022-08-24 10:20:00|8078.9|8068.9|8068.9|8058.9|8078.9|8068.9|8067.6|8057.6|203
1661336700000|2022-08-24 10:25:00|8068.6|8058.6|8044.1|8034.1|8068.9|8058.9|8043.9|8033.9|310
1661337000000|2022-08-24 10:30:00|8044.3|8034.3|8046.9|8036.9|8048.6|8038.6|8037.1|8027.1|316
1661337300000|2022-08-24 10:35:00|8047.1|8037.1|8047.6|8037.6|8051.4|8041.4|8045.6|8035.6|248
1661337600000|2022-08-24 10:40:00|8047.9|8037.9|8049.6|8039.6|8052.6|8042.6|8043.9|8033.9|256
1661337900000|2022-08-24 10:45:00|8049.9|8039.9|8046.1|8036.1|8052.1|8042.1|8043.4|8033.4|255
1661338200000|2022-08-24 10:50:00|8046.4|8036.4|8043.1|8033.1|8048.1|8038.1|8041.6|8031.6|248
1661338500000|2022-08-24 10:55:00|8042.9|8032.9|8047.9|8037.9|8047.9|8037.9|8041.9|8031.9|190
1661338800000|2022-08-24 11:00:00|8048.1|8038.1|8043.9|8033.9|8049.1|8039.1|8042.1|8032.1|180
1661339100000|2022-08-24 11:05:00|8044.1|8034.1|8032.6|8022.6|8044.1|8034.1|8026.1|8016.1|260
1661339400000|2022-08-24 11:10:00|8032.9|8022.9|8046.4|8036.4|8046.6|8036.6|8032.6|8022.6|224
1661339700000|2022-08-24 11:15:00|8046.1|8036.1|8044.6|8034.6|8047.9|8037.9|8040.6|8030.6|223
1661340000000|2022-08-24 11:20:00|8044.4|8034.4|8035.9|8025.9|8044.4|8034.4|8032.6|8022.6|225
1661340300000|2022-08-24 11:25:00|8035.6|8025.6|8031.6|8021.6|8041.4|8031.4|8030.6|8020.6|207
1661340600000|2022-08-24 11:30:00|8031.9|8021.9|8022.9|8012.9|8038.1|8028.1|8021.1|8011.1|360
1661340900000|2022-08-24 11:35:00|8022.8|8012.8|8022.4|8012.4|8028.6|8018.6|8020|8010|281
1661341200000|2022-08-24 11:40:00|8022.1|8012.1|8016.9|8006.9|8022.1|8012.1|8005.1|7995.1|305
1661341500000|2022-08-24 11:45:00|8016.4|8006.4|8009.1|7999.1|8019.4|8009.4|8008.1|7998.1|276
1661341800000|2022-08-24 11:50:00|8008.6|7998.6|8008.1|7998.1|8012.1|8002.1|8004.9|7994.9|237
1661342100000|2022-08-24 11:55:00|8007.9|7997.9|8017.4|8007.4|8020.9|8010.9|8007.9|7997.9|291
1661342400000|2022-08-24 12:00:00|8017.6|8007.6|8030.9|8020.9|8032.1|8022.1|8015.1|8005.1|251
1661342700000|2022-08-24 12:05:00|8030.6|8020.6|8028.6|8018.6|8030.9|8020.9|8022.1|8012.1|272
1661343000000|2022-08-24 12:10:00|8029.6|8019.6|8031.1|8021.1|8033.9|8023.9|8022.1|8012.1|280
1661343300000|2022-08-24 12:15:00|8031.6|8021.6|8033.4|8023.4|8037.9|8027.9|8029.1|8019.1|306
1661343600000|2022-08-24 12:20:00|8033.1|8023.1|8032.4|8022.4|8037.9|8027.9|8029.1|8019.1|236
1661343900000|2022-08-24 12:25:00|8032.6|8022.6|8043.6|8033.6|8044.4|8034.4|8032.4|8022.4|238
1661344200000|2022-08-24 12:30:00|8042.6|8032.6|8039.6|8029.6|8044.4|8034.4|8033.6|8023.6|348
1661344500000|2022-08-24 12:35:00|8039.9|8029.9|8041.4|8031.4|8045.9|8035.9|8037.4|8027.4|310
1661344800000|2022-08-24 12:40:00|8040.4|8030.4|8039.4|8029.4|8041.4|8031.4|8033.1|8023.1|339
1661345100000|2022-08-24 12:45:00|8039.1|8029.1|8064.1|8054.1|8064.4|8054.4|8036.4|8026.4|392
1661345400000|2022-08-24 12:50:00|8063.9|8053.9|8065.1|8055.1|8072.1|8062.1|8061.4|8051.4|376
1661345700000|2022-08-24 12:55:00|8065.4|8055.4|8060.4|8050.4|8065.6|8055.6|8055.6|8045.6|380
1661346000000|2022-08-24 13:00:00|8061.1|8051.1|8057.6|8047.6|8070.9|8060.9|8055.6|8045.6|581
1661346300000|2022-08-24 13:05:00|8058.1|8048.1|8051.9|8041.9|8062.9|8052.9|8043.6|8033.6|381
1661346600000|2022-08-24 13:10:00|8052.1|8042.1|8046.9|8036.9|8054.1|8044.1|8034.6|8024.6|398
1661346900000|2022-08-24 13:15:00|8046.6|8036.6|8039.4|8029.4|8047.9|8037.9|8037.4|8027.4|312
1661347200000|2022-08-24 13:20:00|8039.6|8029.6|8048.1|8038.1|8053.9|8043.9|8039.6|8029.6|374
1661347500000|2022-08-24 13:25:00|8048.4|8038.4|8048.1|8038.1|8057.6|8047.6|8045.6|8035.6|353
1661347800000|2022-08-24 13:30:00|8048.4|8038.4|8055.9|8045.9|8063.4|8053.4|8044.4|8034.4|570
1661348100000|2022-08-24 13:35:00|8054.9|8044.9|8060.4|8050.4|8069.4|8059.4|8054.6|8044.6|525
1661348400000|2022-08-24 13:40:00|8060.1|8050.1|8058.6|8048.6|8061.9|8051.9|8053.6|8043.6|504
1661348700000|2022-08-24 13:45:00|8058.9|8048.9|8049.1|8039.1|8058.9|8048.9|8046.4|8036.4|398
1661349000000|2022-08-24 13:50:00|8049.4|8039.4|8054.1|8044.1|8059.4|8049.4|8048.6|8038.6|416
1661349300000|2022-08-24 13:55:00|8053.9|8043.9|8051.9|8041.9|8055.4|8045.4|8049.9|8039.9|411
1661349600000|2022-08-24 14:00:00|8052.1|8042.1|8052.4|8042.4|8059.1|8049.1|8049.4|8039.4|406
1661349900000|2022-08-24 14:05:00|8052.6|8042.6|8054.4|8044.4|8057.6|8047.6|8048.9|8038.9|352
1661350200000|2022-08-24 14:10:00|8054.1|8044.1|8070.4|8060.4|8070.9|8060.9|8054.1|8044.1|375
1661350500000|2022-08-24 14:15:00|8070.6|8060.6|8080.1|8070.1|8080.6|8070.6|8069.9|8059.9|347
1661350800000|2022-08-24 14:20:00|8080.4|8070.4|8074.6|8064.6|8080.6|8070.6|8070.4|8060.4|430
1661351100000|2022-08-24 14:25:00|8074.9|8064.9|8078.6|8068.6|8082.4|8072.4|8073.6|8063.6|418
1661351400000|2022-08-24 14:30:00|8078.4|8068.4|8058.1|8048.1|8082.1|8072.1|8055.9|8045.9|424
1661351700000|2022-08-24 14:35:00|8058.4|8048.4|8058.6|8048.6|8064.1|8054.1|8056.9|8046.9|372
1661352000000|2022-08-24 14:40:00|8057.9|8047.9|8039.4|8029.4|8057.9|8047.9|8031.1|8021.1|433
1661352300000|2022-08-24 14:45:00|8039.1|8029.1|8050.4|8040.4|8052.1|8042.1|8034.4|8024.4|422
1661352600000|2022-08-24 14:50:00|8050.6|8040.6|8068.9|8058.9|8074.6|8064.6|8050.6|8040.6|407
1661352900000|2022-08-24 14:55:00|8068.6|8058.6|8058.9|8048.9|8069.4|8059.4|8058.4|8048.4|455
1661353200000|2022-08-24 15:00:00|8058.6|8048.6|8052.6|8042.6|8063.6|8053.6|8050.9|8040.9|369
1661353500000|2022-08-24 15:05:00|8052.4|8042.4|8060.6|8050.6|8061.6|8051.6|8043.4|8033.4|381
1661353800000|2022-08-24 15:10:00|8060.9|8050.9|8067.1|8057.1|8072.1|8062.1|8059.1|8049.1|376
1661354100000|2022-08-24 15:15:00|8067.4|8057.4|8065.6|8055.6|8077.1|8067.1|8064.4|8054.4|384
1661354400000|2022-08-24 15:20:00|8065.4|8055.4|8063.4|8053.4|8067.9|8057.9|8054.1|8044.1|375
1661354700000|2022-08-24 15:25:00|8062.6|8052.6|8059.4|8049.4|8064.6|8054.6|8057.9|8047.9|450
1661355000000|2022-08-24 15:30:00|8059.1|8049.1|8057.4|8047.4|8063.9|8053.9|8056.9|8046.9|392
1661355300000|2022-08-24 15:35:00|8057.6|8047.6|8056.4|8046.4|8058.1|8048.1|8048.9|8038.9|305
1661355600000|2022-08-24 15:40:00|8056.6|8046.6|8052.1|8042.1|8057.4|8047.4|8050.9|8040.9|230
1661355900000|2022-08-24 15:45:00|8051.6|8041.6|8037.4|8027.4|8051.6|8041.6|8034.4|8024.4|386
1661356200000|2022-08-24 15:50:00|8037.6|8027.6|8043.1|8033.1|8048.4|8038.4|8037.6|8027.6|295
1661356500000|2022-08-24 15:55:00|8043.4|8033.4|8049.6|8039.6|8050.6|8040.6|8038.6|8028.6|266
1661356800000|2022-08-24 16:00:00|8049.1|8039.1|8051.9|8041.9|8052.9|8042.9|8046.1|8036.1|226
1661357100000|2022-08-24 16:05:00|8052.1|8042.1|8050.1|8040.1|8054.9|8044.9|8049.9|8039.9|149
1661357400000|2022-08-24 16:10:00|8050.4|8040.4|8047.1|8037.1|8053.4|8043.4|8046.4|8036.4|276
1661357700000|2022-08-24 16:15:00|8047.9|8037.9|8044.9|8034.9|8051.4|8041.4|8043.6|8033.6|317
1661358000000|2022-08-24 16:20:00|8045.1|8035.1|8047.6|8037.6|8048.6|8038.6|8042.9|8032.9|333
1661358300000|2022-08-24 16:25:00|8047.9|8037.9|8048.1|8038.1|8051.9|8041.9|8046.9|8036.9|237
1661358600000|2022-08-24 16:30:00|8047.9|8037.9|8048.1|8038.1|8051.1|8041.1|8044.1|8034.1|250
1661358900000|2022-08-24 16:35:00|8049.4|8039.4|8046.4|8036.4|8049.4|8039.4|8044.1|8034.1|190
1661359200000|2022-08-24 16:40:00|8046.1|8036.1|8041.4|8031.4|8049.1|8039.1|8038.1|8028.1|202
1661359500000|2022-08-24 16:45:00|8041.1|8031.1|8040.4|8030.4|8043.6|8033.6|8038.9|8028.9|275
1661359800000|2022-08-24 16:50:00|8040.6|8030.6|8045.6|8035.6|8046.4|8036.4|8033.9|8023.9|281
1661360100000|2022-08-24 16:55:00|8045.1|8035.1|8049.9|8039.9|8049.9|8039.9|8039.5|8029.5|331
1661360400000|2022-08-24 17:00:00|8049.6|8039.6|8042.5|8032.5|8049.6|8039.6|8040.5|8030.5|226
1661360700000|2022-08-24 17:05:00|8042.6|8032.6|8049.8|8039.8|8050.4|8040.4|8041.9|8031.9|199
1661361000000|2022-08-24 17:10:00|8049.9|8039.9|8048.5|8038.5|8051.8|8041.8|8046.9|8036.9|237
1661361300000|2022-08-24 17:15:00|8048.1|8038.1|8041.6|8031.6|8049.9|8039.9|8041.5|8031.5|164
1661361600000|2022-08-24 17:20:00|8041.8|8031.8|8040.5|8030.5|8044|8034|8039.6|8029.6|103
1661361900000|2022-08-24 17:25:00|8040.3|8030.3|8034.3|8024.3|8041.9|8031.9|8033.9|8023.9|159
1661362200000|2022-08-24 17:30:00|8034.1|8024.1|8035.3|8025.3|8040.4|8030.4|8032.5|8022.5|161
1661362500000|2022-08-24 17:35:00|8035|8025|8038.5|8028.5|8040.6|8030.6|8035|8025|182
1661362800000|2022-08-24 17:40:00|8038.3|8028.3|8044.1|8034.1|8044.5|8034.5|8036.1|8026.1|167
1661363100000|2022-08-24 17:45:00|8043.9|8033.9|8037.9|8027.9|8045.9|8035.9|8035.5|8025.5|175
1661363400000|2022-08-24 17:50:00|8036.9|8026.9|8038.5|8028.5|8040.5|8030.5|8033|8023|169
1661363700000|2022-08-24 17:55:00|8036.6|8026.6|8044.1|8022.1|8044.1|8026.6|8035.9|8016.6|25
1661385600000|2022-08-25 00:00:00|8029.4|8009.4|8033.1|8013.1|8039.9|8021.5|8026.1|8008.9|53
1661385900000|2022-08-25 00:05:00|8033.4|8013.4|8031.3|8021.3|8033.6|8023.4|8028.1|8013.4|84
1661386200000|2022-08-25 00:10:00|8031.4|8021.4|8037.3|8027.3|8037.5|8027.5|8029.9|8019.9|35
1661386500000|2022-08-25 00:15:00|8037|8027|8040.8|8030.8|8040.8|8030.8|8032.6|8020.5|123
1661386800000|2022-08-25 00:20:00|8041|8031|8040.5|8030.5|8042.5|8032.5|8037.3|8027.3|108
1661387100000|2022-08-25 00:25:00|8041|8031|8039.5|8029.5|8044|8034|8037.8|8027.8|172
1661387400000|2022-08-25 00:30:00|8039.3|8029.3|8046|8036|8046|8036|8038|8028|167
1661387700000|2022-08-25 00:35:00|8046.3|8036.3|8045|8035|8047.3|8037.3|8043.3|8033.3|117
1661388000000|2022-08-25 00:40:00|8045.3|8035.3|8041.3|8031.3|8045.5|8035.5|8040.3|8030.3|109
1661388300000|2022-08-25 00:45:00|8041.5|8031.5|8046|8036|8047|8037|8040.5|8030.5|189
1661388600000|2022-08-25 00:50:00|8046.3|8036.3|8049.3|8039.3|8051.3|8041.3|8045.3|8035.3|193
1661388900000|2022-08-25 00:55:00|8049|8039|8049|8039|8050.8|8040.8|8047|8037|179
1661389200000|2022-08-25 01:00:00|8048.8|8038.8|8050.6|8040.6|8066|8056|8048.3|8038.3|496
1661389500000|2022-08-25 01:05:00|8050.1|8040.1|8057|8047|8062.5|8052.5|8049.6|8039.6|301
1661389800000|2022-08-25 01:10:00|8056.5|8046.5|8061.8|8051.8|8068.5|8058.5|8055.5|8045.5|283
1661390100000|2022-08-25 01:15:00|8062.3|8052.3|8077.8|8067.8|8078.3|8068.3|8061.8|8051.8|363
1661390400000|2022-08-25 01:20:00|8078|8068|8070.8|8060.8|8080.8|8070.8|8068|8058|406
1661390700000|2022-08-25 01:25:00|8070.5|8060.5|8075.3|8065.3|8079|8069|8069.5|8059.5|410
1661391000000|2022-08-25 01:30:00|8075|8065|8063.3|8053.3|8079|8069|8062.5|8052.5|354
1661391300000|2022-08-25 01:35:00|8063.5|8053.5|8066.3|8056.3|8069.8|8059.8|8062|8052|301
1661391600000|2022-08-25 01:40:00|8066|8056|8060.3|8050.3|8067.5|8057.5|8056.5|8046.5|289
1661391900000|2022-08-25 01:45:00|8060.5|8050.5|8068|8058|8069|8059|8057.5|8047.5|247
1661392200000|2022-08-25 01:50:00|8068.8|8058.8|8061.3|8051.3|8072.5|8062.5|8061.3|8051.3|217
1661392500000|2022-08-25 01:55:00|8060.8|8050.8|8061.5|8051.5|8063.3|8053.3|8058.3|8048.3|192
1661392800000|2022-08-25 02:00:00|8062|8052|8052.3|8042.3|8063.3|8053.3|8052|8042|209
1661393100000|2022-08-25 02:05:00|8052.5|8042.5|8043.8|8033.8|8053|8043|8041.5|8031.5|311
1661393400000|2022-08-25 02:10:00|8043.3|8033.3|8044|8034|8046|8036|8041.3|8031.3|305
1661393700000|2022-08-25 02:15:00|8043.8|8033.8|8046.8|8036.8|8048.5|8038.5|8039.8|8029.8|144
1661394000000|2022-08-25 02:20:00|8047|8037|8058.3|8048.3|8059.3|8049.3|8046.3|8036.3|128
1661394300000|2022-08-25 02:25:00|8058|8048|8055.3|8045.3|8059.3|8049.3|8052.8|8042.8|78
1661394600000|2022-08-25 02:30:00|8056|8046|8058.3|8048.3|8061|8051|8051.8|8038.8|283
1661394900000|2022-08-25 02:35:00|8057.5|8047.5|8051|8041|8059.8|8048|8050.8|8039.8|191
1661395200000|2022-08-25 02:40:00|8050.8|8040.8|8043.3|8033.3|8052.3|8042.3|8042.5|8032.5|217
1661395500000|2022-08-25 02:45:00|8043.5|8033.5|8038|8028|8046.3|8036.3|8035.5|8025.5|309
1661395800000|2022-08-25 02:50:00|8038.3|8028.3|8046.8|8036.8|8047.3|8037.3|8037|8027|258
1661396100000|2022-08-25 02:55:00|8047|8037|8045.3|8035.3|8049.5|8039.5|8043.8|8033.8|269
1661396400000|2022-08-25 03:00:00|8045.5|8035.5|8048.8|8038.8|8050|8040|8044.8|8034.8|235
1661396700000|2022-08-25 03:05:00|8049|8039|8059.5|8049.5|8061.4|8051.4|8045|8035|299
1661397000000|2022-08-25 03:10:00|8059.3|8049.3|8060.8|8050.8|8062.5|8052.5|8057.3|8047.3|173
1661397300000|2022-08-25 03:15:00|8061|8051|8059.6|8049.6|8063.5|8053.5|8057|8047|205
1661397600000|2022-08-25 03:20:00|8059.1|8049.1|8058.3|8048.3|8060|8050|8055.3|8045.3|130
1661397900000|2022-08-25 03:25:00|8058.8|8048.8|8059.3|8049.3|8062.3|8052.3|8057.8|8047.8|193
1661398200000|2022-08-25 03:30:00|8059|8049|8056.3|8046.3|8064.4|8051.3|8056.3|8044.1|99
1661398500000|2022-08-25 03:35:00|8055.5|8045.5|8054.5|8044.5|8055.5|8045.5|8053|8043|62
1661398800000|2022-08-25 03:40:00|8054.3|8044.3|8054.8|8044.8|8055|8045|8052.3|8042.3|76
1661399100000|2022-08-25 03:45:00|8055|8045|8056|8046|8057.5|8047.5|8054.8|8044.8|49
1661399400000|2022-08-25 03:50:00|8055.8|8045.8|8057.5|8047.5|8057.5|8047.5|8055.8|8045.8|46
1661399700000|2022-08-25 03:55:00|8057.3|8047.3|8057.8|8047.8|8059|8049|8057|8047|50
1661400000000|2022-08-25 04:00:00|8057.5|8047.5|8060|8050|8060|8050|8056.8|8046.8|69
1661400300000|2022-08-25 04:05:00|8059.8|8049.8|8057.5|8047.5|8060|8050|8057.3|8047.3|66
1661400600000|2022-08-25 04:10:00|8057.3|8047.3|8057|8047|8059|8049|8056.5|8046.5|86
1661400900000|2022-08-25 04:15:00|8056.8|8046.8|8049.3|8039.3|8057|8047|8049.3|8039.3|66
1661401200000|2022-08-25 04:20:00|8049.5|8039.5|8052.3|8042.3|8052.3|8042.3|8049|8039|46
1661401500000|2022-08-25 04:25:00|8052.5|8042.5|8052.8|8042.8|8053.5|8043.5|8051.5|8041.5|45
1661401800000|2022-08-25 04:30:00|8053.5|8043.5|8053.5|8043.5|8054|8044|8051.5|8041.5|103
1661402100000|2022-08-25 04:35:00|8053.8|8043.8|8051|8041|8058|8046.3|8049.8|8035.6|71
1661402400000|2022-08-25 04:40:00|8051.3|8041.3|8051.8|8041.8|8054|8044|8050.8|8040.8|91
1661402700000|2022-08-25 04:45:00|8052|8042|8064.3|8054.3|8067.3|8057.3|8052|8042|96
1661403000000|2022-08-25 04:50:00|8064|8054|8071.3|8061.3|8071.8|8061.8|8063.8|8053.8|179
1661403300000|2022-08-25 04:55:00|8071|8061|8064|8054|8073|8063|8063.3|8053.3|134
1661403600000|2022-08-25 05:00:00|8064.3|8054.3|8068.3|8058.3|8071.8|8061.8|8063.8|8053.8|207
1661403900000|2022-08-25 05:05:00|8068|8058|8067.5|8057.5|8073.3|8063.3|8067.3|8057.3|96
1661404200000|2022-08-25 05:10:00|8069.3|8059.3|8063|8053|8070.3|8060.3|8062.3|8052.3|83
1661404500000|2022-08-25 05:15:00|8063.3|8053.3|8062.8|8052.8|8067|8057|8062.3|8052.3|117
1661404800000|2022-08-25 05:20:00|8063|8053|8059.3|8049.3|8065.3|8055.3|8059|8049|134
1661405100000|2022-08-25 05:25:00|8058.8|8048.8|8060|8050|8060.5|8050.5|8056|8046|127
1661405400000|2022-08-25 05:30:00|8059.8|8049.8|8054.8|8044.8|8061|8051|8052.5|8042.5|320
1661405700000|2022-08-25 05:35:00|8054.5|8044.5|8052.8|8042.8|8055.5|8045.5|8045.3|8035.3|363
1661406000000|2022-08-25 05:40:00|8053|8043|8060|8050|8062.3|8052.3|8050.3|8040.3|244
1661406300000|2022-08-25 05:45:00|8061|8051|8074|8064|8074.8|8064.8|8060.5|8050.5|299
1661406600000|2022-08-25 05:50:00|8073.8|8063.8|8068.8|8058.8|8076.8|8066.8|8067.8|8057.8|286
1661406900000|2022-08-25 05:55:00|8068.5|8058.5|8065.8|8055.8|8074.3|8064.3|8064|8054|301
1661407200000|2022-08-25 06:00:00|8065.3|8055.3|8072.5|8062.5|8075.5|8065.5|8064.3|8054.3|250
1661407500000|2022-08-25 06:05:00|8073|8063|8063.5|8053.5|8074.5|8064.5|8061.3|8051.3|249
1661407800000|2022-08-25 06:10:00|8063.3|8053.3|8071.8|8061.8|8072.3|8062.3|8063.3|8053.3|240
1661408100000|2022-08-25 06:15:00|8071.5|8061.5|8087.5|8077.5|8089.8|8079.8|8071.5|8061.5|431
1661408400000|2022-08-25 06:20:00|8087.8|8077.8|8090.8|8080.8|8095.9|8083.5|8083.3|8073.3|383
1661408700000|2022-08-25 06:25:00|8091|8081|8092|8082|8102|8092|8090.8|8080.8|363
1661409000000|2022-08-25 06:30:00|8092.3|8082.3|8103|8093|8103.8|8093.8|8092.3|8082.3|380
1661409300000|2022-08-25 06:35:00|8102.8|8092.8|8094.5|8084.5|8103.5|8093.5|8091.5|8081.5|389
1661409600000|2022-08-25 06:40:00|8095.8|8085.8|8094|8084|8095.8|8085.8|8087.8|8077.8|373
1661409900000|2022-08-25 06:45:00|8094.3|8084.3|8089.3|8079.3|8098.5|8088.5|8089|8076.1|311
1661410200000|2022-08-25 06:50:00|8089.5|8079.5|8085|8075|8092|8082|8082|8072|467
1661410500000|2022-08-25 06:55:00|8085.3|8075.3|8102|8092|8102.3|8092.3|8083.8|8073.8|382
1661410800000|2022-08-25 07:00:00|8102.5|8092.5|8089.6|8079.6|8104|8092.8|8085.1|8075.1|423
1661411100000|2022-08-25 07:05:00|8089.4|8079.4|8092.4|8082.4|8098.9|8088.9|8086.4|8076.4|295
1661411400000|2022-08-25 07:10:00|8092.1|8082.1|8095.1|8085.1|8099.1|8089.1|8091.6|8081.6|310
1661411700000|2022-08-25 07:15:00|8095.6|8085.6|8114.1|8104.1|8114.6|8104.6|8095.4|8085.4|291
1661412000000|2022-08-25 07:20:00|8114.4|8104.4|8106.4|8096.4|8123.4|8113.4|8102.9|8092.9|275
1661412300000|2022-08-25 07:25:00|8106.6|8096.6|8113.1|8103.1|8113.9|8103.9|8103.4|8093.4|351
1661412600000|2022-08-25 07:30:00|8112.6|8102.6|8111.6|8101.6|8119.1|8109.1|8110.9|8100.9|276
1661412900000|2022-08-25 07:35:00|8111.4|8101.4|8106.1|8096.1|8117.4|8107.4|8105.4|8095.4|257
1661413200000|2022-08-25 07:40:00|8106.4|8096.4|8103.4|8093.4|8106.4|8096.4|8101.1|8091.1|219
1661413500000|2022-08-25 07:45:00|8103.9|8093.9|8099.4|8089.4|8113.9|8103.9|8097.9|8087.9|180
1661413800000|2022-08-25 07:50:00|8100.6|8090.6|8115.9|8105.9|8116.1|8106.1|8100.6|8090.6|212
1661414100000|2022-08-25 07:55:00|8116.1|8106.1|8116.1|8106.1|8117.6|8107.6|8111.6|8101.6|189
1661414400000|2022-08-25 08:00:00|8116.4|8106.4|8111.1|8101.1|8118.1|8108.1|8105.4|8095.4|354
1661414700000|2022-08-25 08:05:00|8111.4|8101.4|8125.1|8115.1|8130.1|8120.1|8104.9|8094.9|269
1661415000000|2022-08-25 08:10:00|8124.9|8114.9|8125.4|8115.4|8126.4|8116.4|8116.9|8106.9|222
1661415300000|2022-08-25 08:15:00|8125.1|8115.1|8139.4|8129.4|8139.8|8129.8|8122.9|8112.9|270
1661415600000|2022-08-25 08:20:00|8139.6|8129.6|8149.6|8139.6|8150.4|8140.4|8139.6|8129.6|255
1661415900000|2022-08-25 08:25:00|8149.9|8139.9|8151.1|8141.1|8155.4|8145.4|8148.4|8138.4|221
1661416200000|2022-08-25 08:30:00|8151.6|8141.6|8153.1|8143.1|8155.6|8145.6|8144.4|8134.4|284
1661416500000|2022-08-25 08:35:00|8152.9|8142.9|8142.4|8132.4|8153.6|8143.6|8134.9|8124.9|340
1661416800000|2022-08-25 08:40:00|8142.1|8132.1|8139.4|8129.4|8143.9|8133.9|8135.6|8125.6|233
1661417100000|2022-08-25 08:45:00|8139.6|8129.6|8139.9|8129.9|8144.6|8134.6|8134.6|8124.6|211
1661417400000|2022-08-25 08:50:00|8139.6|8129.6|8144.1|8134.1|8144.4|8134.4|8138.4|8128.4|146
1661417700000|2022-08-25 08:55:00|8144.4|8134.4|8144.4|8134.4|8148.6|8138.6|8142.6|8132.6|144
1661418000000|2022-08-25 09:00:00|8144.6|8134.6|8148.6|8138.6|8155.4|8145.4|8144.6|8134.6|214
1661418300000|2022-08-25 09:05:00|8148.9|8138.9|8153.1|8143.1|8153.4|8143.4|8147.1|8137.1|137
1661418600000|2022-08-25 09:10:00|8152.9|8142.9|8154.6|8144.6|8155.9|8145.9|8151.4|8141.4|124
1661418900000|2022-08-25 09:15:00|8154.9|8144.9|8147.6|8137.6|8155.9|8145.9|8143.9|8133.9|216
1661419200000|2022-08-25 09:20:00|8147.9|8137.9|8143.6|8133.6|8148.6|8138.6|8143.6|8133.6|187
1661419500000|2022-08-25 09:25:00|8143.9|8133.9|8140.9|8130.9|8145.9|8135.9|8138.1|8128.1|180
1661419800000|2022-08-25 09:30:00|8140.6|8130.6|8135.4|8125.4|8143.1|8133.1|8131.4|8121.4|305
1661420100000|2022-08-25 09:35:00|8135.6|8125.6|8144.1|8134.1|8144.4|8134.4|8134.9|8124.9|237
1661420400000|2022-08-25 09:40:00|8144.4|8134.4|8138.6|8128.6|8145.6|8135.6|8138.1|8128.1|238
1661420700000|2022-08-25 09:45:00|8138.9|8128.9|8144.1|8134.1|8146.1|8136.1|8137.1|8127.1|193
1661421000000|2022-08-25 09:50:00|8144.4|8134.4|8146.4|8136.4|8151.1|8141.1|8143.1|8133.1|200
1661421300000|2022-08-25 09:55:00|8146.1|8136.1|8135.6|8125.6|8146.4|8136.4|8133.4|8123.4|207
1661421600000|2022-08-25 10:00:00|8136.4|8126.4|8135.6|8125.6|8141.1|8131.1|8133.6|8123.6|177
1661421900000|2022-08-25 10:05:00|8135.9|8125.9|8123.1|8113.1|8136.9|8126.9|8118.9|8108.9|205
1661422200000|2022-08-25 10:10:00|8121.9|8111.9|8123.6|8113.6|8126.9|8116.9|8120.9|8110.9|230
1661422500000|2022-08-25 10:15:00|8124.4|8114.4|8122.1|8112.1|8127.9|8117.9|8120.9|8110.9|215
1661422800000|2022-08-25 10:20:00|8122.4|8112.4|8128.1|8118.1|8129.6|8119.6|8122.4|8112.4|199
1661423100000|2022-08-25 10:25:00|8128.4|8118.4|8125.6|8115.6|8128.9|8118.9|8123.4|8113.4|251
1661423400000|2022-08-25 10:30:00|8125.9|8115.9|8121.4|8111.4|8125.9|8115.9|8120.6|8110.6|205
1661423700000|2022-08-25 10:35:00|8120.9|8110.9|8118.9|8108.9|8121.1|8111.1|8113.6|8103.6|168
1661424000000|2022-08-25 10:40:00|8119.1|8109.1|8118.4|8108.4|8119.1|8109.1|8113.9|8103.9|175
1661424300000|2022-08-25 10:45:00|8118.6|8108.6|8117.6|8107.6|8121.4|8111.4|8110.6|8100.6|213
1661424600000|2022-08-25 10:50:00|8117.9|8107.9|8118.6|8108.6|8121.9|8111.9|8112.9|8102.9|156
1661424900000|2022-08-25 10:55:00|8118.4|8108.4|8121.9|8111.9|8128.1|8118.1|8117.6|8107.6|191
1661425200000|2022-08-25 11:00:00|8121.6|8111.6|8122.9|8112.9|8125.1|8115.1|8119.1|8109.1|195
1661425500000|2022-08-25 11:05:00|8121.6|8111.6|8130.4|8120.4|8130.9|8120.9|8121.6|8111.6|192
1661425800000|2022-08-25 11:10:00|8130.6|8120.6|8126.4|8116.4|8132.4|8122.4|8119.6|8109.6|227
1661426100000|2022-08-25 11:15:00|8126.6|8116.6|8125.9|8115.9|8137.4|8127.4|8125.4|8115.4|228
1661426400000|2022-08-25 11:20:00|8126.1|8116.1|8128.1|8118.1|8128.9|8118.9|8123.1|8113.1|164
1661426700000|2022-08-25 11:25:00|8127.9|8117.9|8129.1|8119.1|8132.1|8122.1|8125.9|8115.9|218
1661427000000|2022-08-25 11:30:00|8129.9|8119.9|8128.1|8118.1|8143.6|8133.6|8125.9|8115.9|343
1661427300000|2022-08-25 11:35:00|8128.4|8118.4|8132.4|8122.4|8134.1|8124.1|8125.6|8115.6|233
1661427600000|2022-08-25 11:40:00|8132.6|8122.6|8138.9|8128.9|8141.9|8131.9|8130.9|8120.9|227
1661427900000|2022-08-25 11:45:00|8139.1|8129.1|8143.1|8133.1|8143.4|8133.4|8137.6|8127.6|261
1661428200000|2022-08-25 11:50:00|8143.4|8133.4|8135.4|8125.4|8144.9|8134.9|8132.1|8122.1|221
1661428500000|2022-08-25 11:55:00|8134.6|8124.6|8146.9|8136.9|8147.4|8137.4|8134.4|8124.4|228
1661428800000|2022-08-25 12:00:00|8146.4|8136.4|8145.1|8135.1|8150.6|8140.6|8145.1|8135.1|253
1661429100000|2022-08-25 12:05:00|8145.4|8135.4|8149.6|8139.6|8150.1|8140.1|8143.6|8133.6|221
1661429400000|2022-08-25 12:10:00|8150.6|8140.6|8129.6|8119.6|8154.4|8144.4|8128.6|8118.6|328
1661429700000|2022-08-25 12:15:00|8129.4|8119.4|8135.4|8125.4|8139.1|8129.1|8129.4|8119.4|152
1661430000000|2022-08-25 12:20:00|8135.9|8125.9|8131.4|8121.4|8138.1|8128.1|8130.4|8120.4|210
1661430300000|2022-08-25 12:25:00|8131.1|8121.1|8132.6|8122.6|8134.9|8124.9|8129.6|8119.6|245
1661430600000|2022-08-25 12:30:00|8132.9|8122.9|8136.6|8126.6|8144.1|8134.1|8126.1|8116.1|445
1661430900000|2022-08-25 12:35:00|8136.9|8126.9|8133.9|8123.9|8138.4|8128.4|8128.1|8118.1|328
1661431200000|2022-08-25 12:40:00|8134.1|8124.1|8134.9|8124.9|8137.6|8127.6|8130.9|8120.9|314
1661431500000|2022-08-25 12:45:00|8134.4|8124.4|8123.6|8113.6|8137.4|8127.4|8122.4|8112.4|334
1661431800000|2022-08-25 12:50:00|8123.4|8113.4|8124.4|8114.4|8129.4|8119.4|8120.6|8110.6|314
1661432100000|2022-08-25 12:55:00|8123.6|8113.6|8124.1|8114.1|8127.6|8117.6|8122.9|8112.9|372
1661432400000|2022-08-25 13:00:00|8124.4|8114.4|8142.6|8132.6|8144.9|8134.9|8119.6|8109.6|664
1661432700000|2022-08-25 13:05:00|8142.9|8132.9|8133.1|8123.1|8146.4|8136.4|8129.4|8119.4|462
1661433000000|2022-08-25 13:10:00|8132.9|8122.9|8132.9|8122.9|8135.4|8125.4|8121.6|8111.6|478
1661433300000|2022-08-25 13:15:00|8133.1|8123.1|8138.1|8128.1|8144.1|8134.1|8128.6|8118.6|413
1661433600000|2022-08-25 13:20:00|8138.4|8128.4|8135.4|8125.4|8144.6|8134.6|8135.1|8125.1|335
1661433900000|2022-08-25 13:25:00|8135.1|8125.1|8128.4|8118.4|8138.4|8128.4|8125.9|8115.9|355
1661434200000|2022-08-25 13:30:00|8128.1|8118.1|8124.6|8114.6|8136.1|8126.1|8123.1|8113.1|522
1661434500000|2022-08-25 13:35:00|8125.1|8115.1|8139.1|8129.1|8144.4|8134.4|8124.4|8114.4|452
1661434800000|2022-08-25 13:40:00|8139.6|8129.6|8141.1|8131.1|8141.1|8131.1|8126.6|8116.6|435
1661435100000|2022-08-25 13:45:00|8140.4|8130.4|8149.1|8139.1|8152.4|8142.4|8137.1|8127.1|388
1661435400000|2022-08-25 13:50:00|8148.6|8138.6|8148.9|8138.9|8152.4|8142.4|8145.6|8135.6|410
1661435700000|2022-08-25 13:55:00|8149.4|8139.4|8144.4|8134.4|8149.6|8139.6|8139.6|8129.6|419
1661436000000|2022-08-25 14:00:00|8144.6|8134.6|8139.6|8129.6|8149.6|8139.6|8137.9|8127.9|477
1661436300000|2022-08-25 14:05:00|8139.9|8129.9|8138.4|8128.4|8140.6|8130.6|8130.9|8120.9|487
1661436600000|2022-08-25 14:10:00|8138.6|8128.6|8132.6|8122.6|8139.9|8129.9|8127.9|8117.9|423
1661436900000|2022-08-25 14:15:00|8132.9|8122.9|8139.9|8129.9|8146.6|8136.6|8131.1|8121.1|420
1661437200000|2022-08-25 14:20:00|8140.4|8130.4|8148.4|8138.4|8149.9|8139.9|8139.4|8129.4|281
1661437500000|2022-08-25 14:25:00|8148.6|8138.6|8141.9|8131.9|8149.1|8139.1|8136.6|8126.6|339
1661437800000|2022-08-25 14:30:00|8142.1|8132.1|8150.1|8140.1|8151.4|8141.4|8141.9|8131.9|242
1661438100000|2022-08-25 14:35:00|8150.4|8140.4|8142.6|8132.6|8150.4|8140.4|8138.9|8128.9|388
1661438400000|2022-08-25 14:40:00|8142.4|8132.4|8143.4|8133.4|8146.9|8136.9|8137.9|8127.9|350
1661438700000|2022-08-25 14:45:00|8143.1|8133.1|8147.9|8137.9|8148.6|8138.6|8141.9|8131.9|303
1661439000000|2022-08-25 14:50:00|8147.1|8137.1|8135.6|8125.6|8148.6|8138.6|8132.6|8122.6|332
1661439300000|2022-08-25 14:55:00|8135.4|8125.4|8137.4|8127.4|8139.6|8129.6|8130.6|8120.6|494
1661439600000|2022-08-25 15:00:00|8137.1|8127.1|8121.6|8111.6|8137.6|8127.6|8112.6|8102.6|431
1661439900000|2022-08-25 15:05:00|8121.4|8111.4|8124.1|8114.1|8125.4|8115.4|8118.6|8108.6|281
1661440200000|2022-08-25 15:10:00|8123.9|8113.9|8126.6|8116.6|8131.6|8121.6|8117.1|8107.1|277
1661440500000|2022-08-25 15:15:00|8126.9|8116.9|8120.4|8110.4|8127.9|8117.9|8116.1|8106.1|334
1661440800000|2022-08-25 15:20:00|8120.6|8110.6|8111.6|8101.6|8123.9|8113.9|8111.6|8101.6|317
1661441100000|2022-08-25 15:25:00|8111.1|8101.1|8120.4|8110.4|8122.6|8112.6|8107.1|8097.1|265
1661441400000|2022-08-25 15:30:00|8120.9|8110.9|8127.4|8117.4|8130.4|8120.4|8117.6|8107.6|385
1661441700000|2022-08-25 15:35:00|8128.4|8118.4|8130.6|8120.6|8132.4|8122.4|8127.1|8117.1|319
1661442000000|2022-08-25 15:40:00|8130.9|8120.9|8133.4|8123.4|8137.6|8127.6|8129.1|8119.1|351
1661442300000|2022-08-25 15:45:00|8133.6|8123.6|8135.1|8125.1|8137.9|8127.9|8129.6|8119.6|272
1661442600000|2022-08-25 15:50:00|8135.4|8125.4|8137.6|8127.6|8140.9|8130.9|8132.1|8122.1|298
1661442900000|2022-08-25 15:55:00|8137.4|8127.4|8135.6|8125.6|8138.4|8128.4|8132.9|8122.9|340
1661443200000|2022-08-25 16:00:00|8135.9|8125.9|8127.1|8117.1|8136.1|8126.1|8126.1|8116.1|300
1661443500000|2022-08-25 16:05:00|8126.9|8116.9|8130.6|8120.6|8135.1|8125.1|8124.6|8114.6|308
1661443800000|2022-08-25 16:10:00|8130.9|8120.9|8128.6|8118.6|8134.1|8124.1|8125.4|8115.4|278
1661444100000|2022-08-25 16:15:00|8128.9|8118.9|8125.4|8115.4|8136.1|8126.1|8121.9|8111.9|358
1661444400000|2022-08-25 16:20:00|8125.9|8115.9|8126.4|8116.4|8129.1|8119.1|8124.6|8114.6|317
1661444700000|2022-08-25 16:25:00|8126.1|8116.1|8132.4|8122.4|8132.9|8122.9|8125.6|8115.6|304
1661445000000|2022-08-25 16:30:00|8132.1|8122.1|8132.6|8122.6|8135.4|8125.4|8128.6|8118.6|264
1661445300000|2022-08-25 16:35:00|8132.4|8122.4|8132.1|8122.1|8134.6|8124.6|8127.6|8117.6|210
1661445600000|2022-08-25 16:40:00|8131.9|8121.9|8137.4|8127.4|8137.4|8127.4|8129.4|8119.4|237
1661445900000|2022-08-25 16:45:00|8137.9|8127.9|8135.4|8125.4|8137.9|8127.9|8131.1|8121.1|234
1661446200000|2022-08-25 16:50:00|8135.1|8125.1|8139.4|8129.4|8141.1|8131.1|8134.9|8124.9|248
1661446500000|2022-08-25 16:55:00|8139.6|8129.6|8141.6|8131.6|8143|8133|8137.4|8127.4|354
1661446800000|2022-08-25 17:00:00|8141.1|8131.1|8140.5|8130.5|8148.1|8138.1|8136.1|8126.1|343
1661447100000|2022-08-25 17:05:00|8140.4|8130.4|8138.4|8128.4|8145.8|8135.8|8138|8128|188
1661447400000|2022-08-25 17:10:00|8138.6|8128.6|8138.8|8128.8|8139.8|8129.8|8136.4|8126.4|143
1661447700000|2022-08-25 17:15:00|8138.5|8128.5|8134.1|8124.1|8139.1|8129.1|8133.5|8123.5|278
1661448000000|2022-08-25 17:20:00|8133.1|8123.1|8134.6|8124.6|8136.5|8126.5|8133.1|8123.1|183
1661448300000|2022-08-25 17:25:00|8134.8|8124.8|8135.5|8125.5|8138.6|8128.6|8134.1|8124.1|171
1661448600000|2022-08-25 17:30:00|8135.3|8125.3|8137|8127|8138.9|8128.9|8134.5|8124.5|149
1661448900000|2022-08-25 17:35:00|8137.1|8127.1|8141.5|8131.5|8141.5|8131.5|8135|8125|197
1661449200000|2022-08-25 17:40:00|8141.4|8131.4|8142|8132|8142.8|8132.8|8141|8131|117
1661449500000|2022-08-25 17:45:00|8142.1|8132.1|8145.6|8135.6|8146.1|8136.1|8141.6|8131.6|95
1661449800000|2022-08-25 17:50:00|8145.1|8135.1|8143.3|8133.3|8145.1|8135.1|8142.5|8132.5|69
1661450100000|2022-08-25 17:55:00|8149.4|8127.4|8151.9|8129.9|8154.1|8132.1|8149.1|8127.1|13
1661472000000|2022-08-26 00:00:00|8146.4|8126.4|8143.9|8123.9|8146.4|8126.4|8138.6|8118.6|63
1661472300000|2022-08-26 00:05:00|8144.1|8124.1|8137|8127|8145.1|8130.4|8135|8124.1|93
1661472600000|2022-08-26 00:10:00|8136.5|8126.5|8136.9|8126.9|8139.5|8129.5|8133.1|8123.1|69
1661472900000|2022-08-26 00:15:00|8136.6|8126.6|8139.9|8129.9|8141.4|8131.4|8135.3|8125.3|61
1661473200000|2022-08-26 00:20:00|8140|8130|8143.5|8133.5|8143.5|8133.5|8139.9|8129.9|63
1661473500000|2022-08-26 00:25:00|8143.3|8133.3|8140.5|8130.5|8145.5|8133.3|8139.3|8125.5|67
1661473800000|2022-08-26 00:30:00|8140.8|8130.8|8141|8131|8142|8132|8140|8130|65
1661474100000|2022-08-26 00:35:00|8140.8|8130.8|8138.5|8128.5|8141.3|8131.3|8137.8|8127.8|71
1661474400000|2022-08-26 00:40:00|8138.8|8128.8|8142|8132|8144.3|8134.3|8138.5|8128.5|113
1661474700000|2022-08-26 00:45:00|8141.8|8131.8|8141.5|8131.5|8143.8|8133.8|8138.8|8128.8|97
1661475000000|2022-08-26 00:50:00|8141.3|8131.3|8134.3|8124.3|8141.8|8131.8|8132.3|8122.3|55
1661475300000|2022-08-26 00:55:00|8134.5|8124.5|8140.3|8130.3|8141.3|8131.3|8132.8|8122.8|69
1661475600000|2022-08-26 01:00:00|8140.5|8130.5|8144.6|8134.6|8152.1|8142.1|8137.4|8127.4|370
1661475900000|2022-08-26 01:05:00|8144.5|8134.5|8158.5|8148.5|8159|8149|8141.9|8131.9|302
1661476200000|2022-08-26 01:10:00|8158.3|8148.3|8162|8152|8171.1|8161.1|8153.9|8143.9|345
1661476500000|2022-08-26 01:15:00|8162.3|8152.3|8164.8|8154.8|8174.1|8164.1|8162|8152|301
1661476800000|2022-08-26 01:20:00|8164.5|8154.5|8176.8|8166.8|8183|8173|8163.8|8153.8|342
1661477100000|2022-08-26 01:25:00|8177|8167|8179.8|8169.8|8183.3|8173.3|8177|8167|225
1661477400000|2022-08-26 01:30:00|8180|8170|8173|8163|8184.3|8174.3|8173|8163|331
1661477700000|2022-08-26 01:35:00|8171.8|8161.8|8170|8160|8177.5|8167.5|8167.8|8157.8|332
1661478000000|2022-08-26 01:40:00|8170.3|8160.3|8166.5|8156.5|8175.5|8165.5|8166|8155|284
1661478300000|2022-08-26 01:45:00|8166.3|8156.3|8175.3|8165.3|8179.8|8169.8|8166.3|8156.3|266
1661478600000|2022-08-26 01:50:00|8175|8165|8178.3|8168.3|8178.5|8168.5|8166.3|8156.3|357
1661478900000|2022-08-26 01:55:00|8178.5|8168.5|8184.5|8174.5|8187.8|8177.8|8177.5|8167.5|253
1661479200000|2022-08-26 02:00:00|8185.5|8175.5|8176.8|8166.8|8185.8|8175.8|8175.5|8165.5|332
1661479500000|2022-08-26 02:05:00|8176.3|8166.3|8181|8171|8181.8|8171.8|8176|8166|323
1661479800000|2022-08-26 02:10:00|8181.3|8171.3|8185.8|8175.8|8187|8177|8179.3|8169.3|287
1661480100000|2022-08-26 02:15:00|8186|8176|8187.8|8177.8|8191.3|8179.5|8185.4|8170.8|178
1661480400000|2022-08-26 02:20:00|8187.5|8177.5|8189.8|8179.8|8191.5|8181.5|8185.8|8175.8|102
1661480700000|2022-08-26 02:25:00|8189.5|8179.5|8188.8|8178.8|8191.5|8181.3|8185.3|8171.5|140
1661481000000|2022-08-26 02:30:00|8188.3|8178.3|8182|8172|8191.8|8181.8|8180.4|8170.4|381
1661481300000|2022-08-26 02:35:00|8181.8|8171.8|8182.3|8172.3|8186.3|8176.3|8179|8169|233
1661481600000|2022-08-26 02:40:00|8182.5|8172.5|8184.3|8174.3|8185.3|8175.3|8178.5|8168.5|163
1661481900000|2022-08-26 02:45:00|8183.5|8173.5|8174|8164|8184.3|8174.3|8169.5|8159.5|162
1661482200000|2022-08-26 02:50:00|8174.3|8164.3|8167.8|8157.8|8177|8166|8166.3|8156.3|283
1661482500000|2022-08-26 02:55:00|8168|8158|8165|8155|8170.3|8160.3|8163|8153|262
1661482800000|2022-08-26 03:00:00|8164.8|8154.8|8160.8|8150.8|8170.8|8160.8|8159.8|8149.8|253
1661483100000|2022-08-26 03:05:00|8159.8|8149.8|8160.5|8150.5|8163.5|8153.5|8154.8|8144.8|266
1661483400000|2022-08-26 03:10:00|8160.8|8150.8|8169|8159|8170|8160|8158.5|8148.5|271
1661483700000|2022-08-26 03:15:00|8168.5|8158.5|8166.5|8156.5|8171.3|8161|8162.8|8151.3|194
1661484000000|2022-08-26 03:20:00|8166.8|8156.8|8175.8|8165.8|8177|8167|8165.4|8151.6|236
1661484300000|2022-08-26 03:25:00|8176|8166|8177.5|8167.5|8183.5|8173.5|8174.8|8164.8|202
1661484600000|2022-08-26 03:30:00|8177.8|8167.8|8174|8164|8177.8|8167.8|8172|8162|100
1661484900000|2022-08-26 03:35:00|8174.5|8164.5|8174.8|8164.8|8176.3|8166.3|8173|8163|85
1661485200000|2022-08-26 03:40:00|8175|8165|8176.3|8166.3|8176.8|8166.8|8174.3|8164.3|97
1661485500000|2022-08-26 03:45:00|8176.5|8166.5|8179|8169|8179.5|8169.5|8176.3|8166.3|68
1661485800000|2022-08-26 03:50:00|8179.3|8169.3|8176.8|8166.8|8182|8172|8175.8|8165.8|51
1661486100000|2022-08-26 03:55:00|8177|8167|8176.3|8166.3|8177.8|8167.8|8175.8|8165.8|57
1661486400000|2022-08-26 04:00:00|8176|8166|8175.5|8165.5|8176.8|8166.8|8174.5|8164.5|72
1661486700000|2022-08-26 04:05:00|8175.8|8165.8|8173.3|8163.3|8176.8|8166.8|8173.3|8163.3|79
1661487000000|2022-08-26 04:10:00|8173.5|8163.5|8176.8|8166.8|8177.8|8167.8|8173.3|8163.3|32
1661487300000|2022-08-26 04:15:00|8177|8167|8171.8|8161.8|8177|8167|8171|8161|69
1661487600000|2022-08-26 04:20:00|8172.8|8162.8|8175.8|8165.8|8176.3|8166.3|8172.3|8162.3|39
1661487900000|2022-08-26 04:25:00|8176.3|8166.3|8177.5|8167.5|8178.3|8168.3|8176.3|8166.3|29
1661488200000|2022-08-26 04:30:00|8177.3|8167.3|8181|8171|8181.3|8171.3|8176.5|8166.5|32
1661488500000|2022-08-26 04:35:00|8181.5|8171.5|8181.3|8171.3|8183.3|8173.3|8181|8171|44
1661488800000|2022-08-26 04:40:00|8181|8171|8182|8172|8183.5|8173.5|8180.5|8170.5|47
1661489100000|2022-08-26 04:45:00|8181.8|8171.8|8183|8173|8184.3|8174.3|8181.8|8171.8|30
1661489400000|2022-08-26 04:50:00|8183.3|8173.3|8180|8170|8183.8|8173.8|8179.5|8169.5|39
1661489700000|2022-08-26 04:55:00|8179.8|8169.8|8175|8165|8179.8|8169.8|8174.3|8164.3|58
1661490000000|2022-08-26 05:00:00|8175.5|8165.5|8171.5|8161.5|8176.5|8166.5|8171.5|8161.5|114
1661490300000|2022-08-26 05:05:00|8171.3|8161.3|8171.5|8161.5|8175.8|8165.8|8171.3|8161.3|143
1661490600000|2022-08-26 05:10:00|8171.3|8161.3|8169|8159|8173.3|8163.3|8167.5|8157.5|248
1661490900000|2022-08-26 05:15:00|8168.5|8158.5|8167.3|8157.3|8169|8159|8166|8156|179
1661491200000|2022-08-26 05:20:00|8167|8157|8170.8|8160.8|8173|8163|8167|8157|131
1661491500000|2022-08-26 05:25:00|8171|8161|8174.5|8164.5|8175.3|8165.3|8170.8|8160.8|138
1661491800000|2022-08-26 05:30:00|8174.3|8164.3|8164.5|8154.5|8174.3|8164.3|8161.5|8151.5|270
1661492100000|2022-08-26 05:35:00|8164.8|8154.8|8167|8157|8172.5|8162.5|8161.3|8151.3|198
1661492400000|2022-08-26 05:40:00|8166.8|8156.8|8171.8|8161.8|8176.1|8163.5|8166.3|8156.1|199
1661492700000|2022-08-26 05:45:00|8171.5|8161.5|8171.3|8161.3|8174|8164|8165.8|8155.8|242
1661493000000|2022-08-26 05:50:00|8170.8|8160.8|8164.8|8154.8|8171.8|8161.8|8164.8|8154.8|211
1661493300000|2022-08-26 05:55:00|8165|8155|8173.5|8163.5|8174.6|8164|8162.5|8152.5|184
1661493600000|2022-08-26 06:00:00|8173|8163|8172.3|8162.3|8174.3|8164.3|8169.5|8159.5|270
1661493900000|2022-08-26 06:05:00|8172|8162|8171.8|8161.8|8178|8166|8165|8155|249
1661494200000|2022-08-26 06:10:00|8172|8162|8176|8166|8181.5|8171.5|8171.3|8161.3|272
1661494500000|2022-08-26 06:15:00|8176.5|8166.5|8178.5|8168.5|8180.3|8170.3|8174.8|8164.8|230
1661494800000|2022-08-26 06:20:00|8179|8169|8177.5|8167.5|8181.5|8171.5|8172.5|8162.5|196
1661495100000|2022-08-26 06:25:00|8177.8|8167.8|8171.8|8161.8|8179.5|8169.5|8167.3|8152.8|242
1661495400000|2022-08-26 06:30:00|8172|8162|8175.3|8165.3|8177.3|8167.3|8168.8|8158.8|231
1661495700000|2022-08-26 06:35:00|8175.5|8165.5|8170.5|8160.5|8179.3|8169.3|8169.8|8159.8|166
1661496000000|2022-08-26 06:40:00|8170.8|8160.8|8177|8167|8178.3|8168.3|8170.5|8160.5|171
1661496300000|2022-08-26 06:45:00|8176.8|8166.8|8186.5|8176.5|8186.8|8176.8|8176.5|8166.5|285
1661496600000|2022-08-26 06:50:00|8186.8|8176.8|8188.5|8178.5|8188.5|8178.5|8174.5|8164.5|355
1661496900000|2022-08-26 06:55:00|8188.3|8178.3|8199.3|8189.3|8199.3|8189.3|8185.4|8175.4|294
1661497200000|2022-08-26 07:00:00|8199.5|8189.5|8190.4|8180.4|8202.3|8192.3|8185.5|8175.5|267
1661497500000|2022-08-26 07:05:00|8190.1|8180.1|8201.9|8191.9|8202.6|8192.6|8190.1|8180.1|234
1661497800000|2022-08-26 07:10:00|8202.1|8192.1|8198.4|8188.4|8202.1|8192.1|8197.6|8187.6|253
1661498100000|2022-08-26 07:15:00|8198.9|8188.9|8194.9|8184.9|8200.4|8190.4|8194.6|8184.6|190
1661498400000|2022-08-26 07:20:00|8195.1|8185.1|8190.4|8180.4|8196.9|8186.9|8188.4|8178.4|203
1661498700000|2022-08-26 07:25:00|8189.6|8179.6|8196.6|8186.6|8197.1|8187.1|8189.4|8179.4|238
1661499000000|2022-08-26 07:30:00|8196.4|8186.4|8190.6|8180.6|8197.4|8187.4|8185.4|8175.4|203
1661499300000|2022-08-26 07:35:00|8190.4|8180.4|8189.6|8179.6|8191.4|8181.4|8185.4|8175.4|213
1661499600000|2022-08-26 07:40:00|8189.4|8179.4|8185.4|8175.4|8191.4|8181.4|8179.4|8169.4|214
1661499900000|2022-08-26 07:45:00|8184.9|8174.9|8192.1|8182.1|8192.1|8182.1|8184.6|8174.6|195
1661500200000|2022-08-26 07:50:00|8192.4|8182.4|8193.4|8183.4|8193.6|8183.6|8189.6|8179.6|220
1661500500000|2022-08-26 07:55:00|8193.1|8183.1|8192.9|8182.9|8197.6|8187.6|8192.4|8182.4|221
1661500800000|2022-08-26 08:00:00|8192.6|8182.6|8183.9|8173.9|8198.9|8188.9|8182.4|8172.4|310
1661501100000|2022-08-26 08:05:00|8183.6|8173.6|8172.9|8162.9|8187.6|8177.6|8171.1|8161.1|240
1661501400000|2022-08-26 08:10:00|8172.1|8162.1|8172.4|8162.4|8172.6|8162.6|8165.1|8155.1|191
1661501700000|2022-08-26 08:15:00|8172.6|8162.6|8179.9|8169.9|8182.6|8170.9|8172.1|8162.1|213
1661502000000|2022-08-26 08:20:00|8180.1|8170.1|8178.6|8168.6|8183.9|8173.9|8174.4|8164.4|182
1661502300000|2022-08-26 08:25:00|8179.1|8169.1|8174.4|8164.4|8179.1|8169.1|8166.9|8156.9|235
1661502600000|2022-08-26 08:30:00|8174.6|8164.6|8183.9|8173.9|8185.1|8175.1|8169.9|8159.9|286
1661502900000|2022-08-26 08:35:00|8184.1|8174.1|8183.4|8173.4|8187.9|8177.9|8180.4|8170.4|254
1661503200000|2022-08-26 08:40:00|8183.1|8173.1|8186.6|8176.6|8186.6|8176.6|8179.6|8169.6|201
1661503500000|2022-08-26 08:45:00|8186.9|8176.9|8196.6|8186.6|8197.6|8187.6|8185.4|8175.4|139
1661503800000|2022-08-26 08:50:00|8196.4|8186.4|8195.1|8185.1|8197.1|8187.1|8193.9|8183.9|146
1661504100000|2022-08-26 08:55:00|8195.6|8185.6|8193.6|8183.6|8195.6|8185.6|8189.6|8179.6|191
1661504400000|2022-08-26 09:00:00|8193.9|8183.9|8196.1|8186.1|8198.4|8188.4|8193.6|8183.6|196
1661504700000|2022-08-26 09:05:00|8196.4|8186.4|8199.6|8189.6|8202.6|8192.6|8195.6|8185.6|177
1661505000000|2022-08-26 09:10:00|8199.4|8189.4|8198.9|8188.9|8202.4|8192.4|8196.4|8186.4|202
1661505300000|2022-08-26 09:15:00|8198.6|8188.6|8201.4|8191.4|8202.6|8192.6|8198.1|8188.1|206
1661505600000|2022-08-26 09:20:00|8201.6|8191.6|8233.8|8223.8|8243.1|8223.8|8199.4|8189.4|260
1661505900000|2022-08-26 09:25:00|8234|8224|8240.4|8230.4|8243.4|8233.4|8230.9|8220.9|310
1661506200000|2022-08-26 09:30:00|8241.1|8231.1|8235.1|8225.1|8241.9|8231.9|8230.9|8220.9|227
1661506500000|2022-08-26 09:35:00|8235.4|8225.4|8241.1|8231.1|8241.6|8231.6|8233.6|8223.6|183
1661506800000|2022-08-26 09:40:00|8240.9|8230.9|8252.1|8242.1|8255.6|8245.6|8239.6|8229.6|226
1661507100000|2022-08-26 09:45:00|8251.9|8241.9|8245.1|8235.1|8253.4|8243.4|8243.4|8233.4|187
1661507400000|2022-08-26 09:50:00|8245.4|8235.4|8250.1|8240.1|8250.6|8240.6|8241.4|8231.4|175
1661507700000|2022-08-26 09:55:00|8249.9|8239.9|8254.9|8244.9|8255.4|8245.4|8248.9|8238.9|236
1661508000000|2022-08-26 10:00:00|8255.1|8245.1|8293.6|8283.6|8302|8292|8253.6|8243.6|315
1661508300000|2022-08-26 10:05:00|8293.5|8283.5|8276.9|8266.9|8293.6|8283.6|8273.4|8263.4|272
1661508600000|2022-08-26 10:10:00|8277.1|8267.1|8278.6|8268.6|8279.1|8269.1|8264.6|8254.6|262
1661508900000|2022-08-26 10:15:00|8277.6|8267.6|8285.9|8275.9|8290.6|8280.6|8277.4|8267.4|220
1661509200000|2022-08-26 10:20:00|8286.1|8276.1|8302.6|8292.6|8303.1|8293.1|8286.1|8276.1|208
1661509500000|2022-08-26 10:25:00|8302.9|8292.9|8291.1|8281.1|8303.4|8293.4|8290.6|8280.6|284
1661509800000|2022-08-26 10:30:00|8290.9|8280.9|8291.1|8281.1|8292.1|8282.1|8284.1|8274.1|286
1661510100000|2022-08-26 10:35:00|8291.4|8281.4|8292.1|8282.1|8293.6|8283.6|8286.9|8276.9|282
1661510400000|2022-08-26 10:40:00|8291.6|8281.6|8291.4|8281.4|8294.6|8284.6|8289.4|8279.4|236
1661510700000|2022-08-26 10:45:00|8291.1|8281.1|8287.6|8277.6|8294.4|8284.4|8285.1|8275.1|229
1661511000000|2022-08-26 10:50:00|8287.9|8277.9|8289.4|8279.4|8290.6|8280.6|8284.1|8274.1|189
1661511300000|2022-08-26 10:55:00|8290.1|8280.1|8288.4|8278.4|8293.9|8283.9|8285.6|8275.6|201
1661511600000|2022-08-26 11:00:00|8288.6|8278.6|8279.4|8269.4|8292.6|8282.6|8277.9|8267.9|315
1661511900000|2022-08-26 11:05:00|8279.6|8269.6|8283.9|8273.9|8286.6|8276.6|8277.6|8267.6|222
1661512200000|2022-08-26 11:10:00|8282.9|8272.9|8280.1|8270.1|8285.4|8275.4|8278.4|8268.4|146
1661512500000|2022-08-26 11:15:00|8280.4|8270.4|8282.6|8272.6|8283.9|8273.9|8278.1|8268.1|165
1661512800000|2022-08-26 11:20:00|8282.9|8272.9|8284.6|8274.6|8286.1|8276.1|8279.1|8269.1|197
1661513100000|2022-08-26 11:25:00|8284.4|8274.4|8276.9|8266.9|8284.4|8274.4|8276.9|8266.9|173
1661513400000|2022-08-26 11:30:00|8277.1|8267.1|8286.4|8276.4|8288.9|8278.9|8273.6|8263.6|291
1661513700000|2022-08-26 11:35:00|8286.1|8276.1|8286.9|8276.9|8289.1|8279.1|8283.6|8273.6|244
1661514000000|2022-08-26 11:40:00|8287.1|8277.1|8280.9|8270.9|8287.1|8277.1|8280.6|8270.6|160
1661514300000|2022-08-26 11:45:00|8281.1|8271.1|8281.1|8271.1|8283.6|8273.6|8278.6|8268.6|205
1661514600000|2022-08-26 11:50:00|8281.9|8271.9|8285.4|8275.4|8285.4|8275.4|8278.1|8268.1|155
1661514900000|2022-08-26 11:55:00|8285.9|8275.9|8283.9|8273.9|8286.9|8276.9|8280.9|8270.9|281
1661515200000|2022-08-26 12:00:00|8283.6|8273.6|8285.4|8275.4|8291.9|8281.9|8281.4|8271.4|306
1661515500000|2022-08-26 12:05:00|8285.6|8275.6|8291.1|8281.1|8294.6|8284.6|8285.6|8275.6|237
1661515800000|2022-08-26 12:10:00|8291.4|8281.4|8302.1|8292.1|8303.1|8293.1|8291.1|8281.1|346
1661516100000|2022-08-26 12:15:00|8302.4|8292.4|8296.6|8286.6|8309|8297.4|8293.1|8283.1|291
1661516400000|2022-08-26 12:20:00|8296.4|8286.4|8289.6|8279.6|8299.6|8289.6|8286.1|8276.1|329
1661516700000|2022-08-26 12:25:00|8289.9|8279.9|8283.1|8273.1|8289.9|8279.9|8282.9|8272.9|213
1661517000000|2022-08-26 12:30:00|8283.4|8273.4|8293.1|8283.1|8298.6|8288.6|8279.8|8269.8|653
1661517300000|2022-08-26 12:35:00|8293.4|8283.4|8285.6|8275.6|8293.4|8283.4|8280.9|8270.9|406
1661517600000|2022-08-26 12:40:00|8285.9|8275.9|8275.1|8265.1|8286.1|8276.1|8273.9|8263.9|390
1661517900000|2022-08-26 12:45:00|8275.4|8265.4|8287.9|8277.9|8288.4|8278.4|8275.4|8265.4|341
1661518200000|2022-08-26 12:50:00|8288.9|8278.9|8278.4|8268.4|8290.6|8280.6|8277.6|8267.6|246
1661518500000|2022-08-26 12:55:00|8278.1|8268.1|8279.4|8269.4|8287.4|8277.4|8275.6|8265.6|370
1661518800000|2022-08-26 13:00:00|8278.6|8268.6|8291.4|8281.4|8295.4|8285.4|8268.8|8258.8|536
1661519100000|2022-08-26 13:05:00|8292.9|8282.9|8300.9|8290.9|8302.9|8292.9|8292.9|8282.9|468
1661519400000|2022-08-26 13:10:00|8300.6|8290.6|8317.6|8307.6|8317.6|8307.6|8298.9|8288.9|433
1661519700000|2022-08-26 13:15:00|8317.9|8307.9|8315.1|8305.1|8323.6|8313.6|8309.4|8299.4|502
1661520000000|2022-08-26 13:20:00|8314.9|8304.9|8305.4|8295.4|8314.9|8304.9|8302.6|8292.6|461
1661520300000|2022-08-26 13:25:00|8305.1|8295.1|8307.4|8297.4|8318.1|8306.6|8303.6|8289.1|585
1661520600000|2022-08-26 13:30:00|8306.6|8296.6|8306.1|8296.1|8315.1|8305.1|8303.9|8293.9|564
1661520900000|2022-08-26 13:35:00|8305.9|8295.9|8292.4|8282.4|8306.4|8296.4|8284.4|8274.4|630
1661521200000|2022-08-26 13:40:00|8292.6|8282.6|8267.9|8257.9|8301.9|8291.9|8265.6|8255.6|614
1661521500000|2022-08-26 13:45:00|8268.1|8258.1|8265.4|8255.4|8277.9|8267.9|8261.4|8251.4|584
1661521800000|2022-08-26 13:50:00|8265.6|8255.6|8267.4|8257.4|8270.9|8260.9|8260.1|8250.1|500
1661522100000|2022-08-26 13:55:00|8267.6|8257.6|8265.4|8255.4|8275.1|8265.1|8264|8254|359
1661522400000|2022-08-26 14:00:00|8265.9|8255.9|8223.3|8213.3|8266.6|8256.6|8213.1|8193.1|779
1661522700000|2022-08-26 14:05:00|8222|8212|8287.1|8277.1|8287.9|8277.9|8216.3|8206.3|771
1661523000000|2022-08-26 14:10:00|8286|8276|8284.1|8274.1|8306.5|8286.5|8270|8260|817
1661523300000|2022-08-26 14:15:00|8283.4|8273.4|8279.1|8269.1|8291|8281|8273.6|8263.6|759
1661523600000|2022-08-26 14:20:00|8281.1|8271.1|8251.1|8241.1|8282.6|8272.6|8245.9|8235.9|702
1661523900000|2022-08-26 14:25:00|8250.6|8240.6|8231.1|8221.1|8252.8|8242.8|8228|8218|708
1661524200000|2022-08-26 14:30:00|8230.1|8220.1|8213|8203|8230.1|8220.1|8207|8197|781
1661524500000|2022-08-26 14:35:00|8212.8|8202.8|8175.8|8165.8|8214.1|8204.1|8172.3|8162.3|686
1661524800000|2022-08-26 14:40:00|8175.6|8165.6|8172.1|8162.1|8183.5|8173.5|8155.8|8145.8|719
1661525100000|2022-08-26 14:45:00|8171.9|8161.9|8179.6|8169.6|8185.1|8175.1|8163.9|8153.9|761
1661525400000|2022-08-26 14:50:00|8179.4|8169.4|8180.6|8170.6|8188.1|8178.1|8172.9|8162.9|628
1661525700000|2022-08-26 14:55:00|8179.6|8169.6|8193.1|8183.1|8197.1|8187.1|8170.1|8160.1|543
1661526000000|2022-08-26 15:00:00|8193.4|8183.4|8176.6|8166.6|8193.4|8183.4|8173.4|8163.4|640
1661526300000|2022-08-26 15:05:00|8176.9|8166.9|8170.9|8160.9|8186.4|8176.4|8167.1|8157.1|527
1661526600000|2022-08-26 15:10:00|8170.4|8160.4|8168.4|8158.4|8171.4|8161.4|8154.9|8144.9|564
1661526900000|2022-08-26 15:15:00|8169.1|8159.1|8164.9|8154.9|8169.4|8159.4|8158.1|8148.1|475
1661527200000|2022-08-26 15:20:00|8164.6|8154.6|8166.6|8156.6|8169.4|8159.4|8155.4|8145.4|485
1661527500000|2022-08-26 15:25:00|8166.9|8156.9|8164.4|8154.4|8169.9|8159.9|8159.1|8149.1|442
1661527800000|2022-08-26 15:30:00|8163.6|8153.6|8158.9|8148.9|8167.1|8157.1|8156.6|8146.6|484
1661528100000|2022-08-26 15:35:00|8158.4|8148.4|8167.4|8157.4|8169.6|8159.6|8155.6|8145.6|507
1661528400000|2022-08-26 15:40:00|8167.1|8157.1|8157.9|8147.9|8173.4|8163.4|8155.9|8145.9|429
1661528700000|2022-08-26 15:45:00|8159.6|8149.6|8168.6|8158.6|8173.6|8163.6|8156.4|8146.4|363
1661529000000|2022-08-26 15:50:00|8168.9|8158.9|8174.9|8164.9|8178.6|8168.6|8167.4|8157.4|372
1661529300000|2022-08-26 15:55:00|8174.6|8164.6|8169.4|8159.4|8175.9|8165.9|8164.1|8154.1|390
1661529600000|2022-08-26 16:00:00|8169.9|8159.9|8157.4|8147.4|8170.1|8160.1|8156.9|8146.9|293
1661529900000|2022-08-26 16:05:00|8157.6|8147.6|8163.4|8153.4|8164.6|8154.6|8155.6|8145.6|274
1661530200000|2022-08-26 16:10:00|8163.6|8153.6|8163.9|8153.9|8164.4|8154.4|8159.4|8149.4|391
1661530500000|2022-08-26 16:15:00|8163.4|8153.4|8150.9|8140.9|8163.4|8153.4|8147.6|8137.6|357
1661530800000|2022-08-26 16:20:00|8151.1|8141.1|8146.1|8136.1|8151.9|8141.9|8141.1|8131.1|413
1661531100000|2022-08-26 16:25:00|8145.9|8135.9|8142.1|8132.1|8148.1|8138.1|8141.4|8131.4|324
1661531400000|2022-08-26 16:30:00|8141.6|8131.6|8136.4|8126.4|8142.1|8132.1|8135.4|8125.4|349
1661531700000|2022-08-26 16:35:00|8136.6|8126.6|8144.4|8134.4|8146.1|8136.1|8135.9|8125.9|362
1661532000000|2022-08-26 16:40:00|8144.6|8134.6|8138.9|8128.9|8148.1|8138.1|8136.1|8126.1|349
1661532300000|2022-08-26 16:45:00|8138.6|8128.6|8145.6|8135.6|8145.9|8135.9|8136.1|8126.1|299
1661532600000|2022-08-26 16:50:00|8145.4|8135.4|8142.1|8132.1|8145.9|8135.9|8138.9|8128.9|321
1661532900000|2022-08-26 16:55:00|8142.4|8132.4|8152|8142|8154.6|8144.6|8141.3|8131.3|417
1661533200000|2022-08-26 17:00:00|8151.8|8141.8|8147.6|8137.6|8152.6|8142.6|8145.5|8135.5|296
1661533500000|2022-08-26 17:05:00|8147.8|8137.8|8143.4|8133.4|8148.8|8138.8|8143.4|8133.4|239
1661533800000|2022-08-26 17:10:00|8143.3|8133.3|8144.1|8134.1|8145.8|8135.8|8141.1|8131.1|183
1661534100000|2022-08-26 17:15:00|8144.8|8134.8|8141.9|8131.9|8146.5|8136.5|8140.5|8130.5|242
1661534400000|2022-08-26 17:20:00|8141.6|8131.6|8144.5|8134.5|8144.9|8134.9|8138|8128|277
1661534700000|2022-08-26 17:25:00|8145.1|8135.1|8141.5|8131.5|8146.8|8136.8|8140.8|8130.8|216
1661535000000|2022-08-26 17:30:00|8141.1|8131.1|8143|8133|8143.3|8133.3|8138|8128|232
1661535300000|2022-08-26 17:35:00|8142|8132|8143.6|8133.6|8144.8|8134.8|8139.8|8129.8|233
1661535600000|2022-08-26 17:40:00|8143.4|8133.4|8143.1|8133.1|8143.8|8133.8|8139.6|8129.6|200
1661535900000|2022-08-26 17:45:00|8142.9|8132.9|8143.4|8133.4|8145.3|8135.3|8141.4|8131.4|161
1661536200000|2022-08-26 17:50:00|8143.1|8133.1|8136.4|8126.4|8143.4|8133.4|8135.9|8125.9|199
1661536500000|2022-08-26 17:55:00|8135.9|8125.9|8143.4|8121.4|8144.5|8127|8135.9|8120.9|12
1661817600000|2022-08-30 00:00:00|7996.4|7976.4|7979.9|7959.9|7996.4|7981.1|7970.9|7955.9|151
1661817900000|2022-08-30 00:05:00|7980.1|7960.1|7987.4|7977.4|7988|7978|7972.5|7959.3|179
1661818200000|2022-08-30 00:10:00|7987.8|7977.8|7980|7970|7993.1|7980.3|7977.5|7962.5|167
1661818500000|2022-08-30 00:15:00|7980.3|7970.3|7981.8|7971.8|7990.4|7979.3|7977.8|7967.8|198
1661818800000|2022-08-30 00:20:00|7982|7972|7978.3|7968.3|7983.5|7973.5|7976.5|7962.5|240
1661819100000|2022-08-30 00:25:00|7978|7968|7977.3|7967.3|7983|7968.5|7972|7960.1|126
1661819400000|2022-08-30 00:30:00|7976.5|7966.5|7974.3|7964.3|7982.8|7972.8|7968.3|7957.5|158
1661819700000|2022-08-30 00:35:00|7973.8|7963.8|7974|7964|7978.6|7966.5|7969.5|7958.6|204
1661820000000|2022-08-30 00:40:00|7974.3|7964.3|7979.8|7969.8|7982.8|7972.8|7972|7962|129
1661820300000|2022-08-30 00:45:00|7979.5|7969.5|7987|7977|7994.3|7984.3|7978.3|7968.3|171
1661820600000|2022-08-30 00:50:00|7986.8|7976.8|7987|7977|7993|7980.5|7984.5|7973|154
1661820900000|2022-08-30 00:55:00|7987.8|7977.8|7989.3|7979.3|7994|7984|7986|7976|192
1661821200000|2022-08-30 01:00:00|7989|7979|7985.5|7975.5|7994.8|7983.3|7979|7969|470
1661821500000|2022-08-30 01:05:00|7985.8|7975.8|7998.5|7988.5|8002.8|7989.8|7982.3|7972.3|397
1661821800000|2022-08-30 01:10:00|7998.3|7988.3|7985.8|7975.8|7998.5|7988.5|7975.8|7961.3|437
1661822100000|2022-08-30 01:15:00|7985.5|7975.5|7996.8|7986.8|7998.8|7988.8|7981.3|7971.3|471
1661822400000|2022-08-30 01:20:00|7997.3|7987.3|7997.3|7987.3|8005.3|7995.3|7994.8|7984.8|467
1661822700000|2022-08-30 01:25:00|7996.3|7986.3|7993.8|7983.8|7998.3|7987.3|7986|7971.6|287
1661823000000|2022-08-30 01:30:00|7994.5|7984.5|7984|7974|7995.3|7985.3|7984|7973.3|332
1661823300000|2022-08-30 01:35:00|7983.8|7973.8|7973.3|7963.3|7986|7976|7970.3|7958.1|385
1661823600000|2022-08-30 01:40:00|7973.5|7963.5|7954.8|7944.8|7976.8|7966.8|7952.8|7938|448
1661823900000|2022-08-30 01:45:00|7954|7944|7950.3|7940.3|7959.9|7946.3|7948.8|7938.8|496
1661824200000|2022-08-30 01:50:00|7950.5|7940.5|7946|7936|7950.8|7940.8|7940.3|7930.3|498
1661824500000|2022-08-30 01:55:00|7945.8|7935.8|7944.5|7934.5|7948|7938|7937|7927|398
1661824800000|2022-08-30 02:00:00|7944.8|7934.8|7935|7925|7946.3|7936.3|7933.5|7923.5|434
1661825100000|2022-08-30 02:05:00|7935.5|7925.5|7943|7933|7948|7938|7934.3|7924.3|393
1661825400000|2022-08-30 02:10:00|7942.8|7932.8|7943.8|7933.8|7947.8|7937.8|7938.8|7928.8|357
1661825700000|2022-08-30 02:15:00|7943.5|7933.5|7937.8|7927.8|7943.5|7933.5|7932.5|7919.8|256
1661826000000|2022-08-30 02:20:00|7938|7928|7936|7926|7938.8|7928.8|7930.8|7920.8|242
1661826300000|2022-08-30 02:25:00|7935.8|7925.8|7943|7933|7943.8|7933.8|7935|7925|221
1661826600000|2022-08-30 02:30:00|7942.8|7932.8|7940|7930|7949.1|7936|7937.5|7927.5|313
1661826900000|2022-08-30 02:35:00|7940.3|7930.3|7933.8|7923.8|7943.5|7933.5|7932.8|7922.8|321
1661827200000|2022-08-30 02:40:00|7934.3|7924.3|7938|7928|7942.5|7929|7933|7921.8|274
1661827500000|2022-08-30 02:45:00|7937.8|7927.8|7949.5|7939.5|7950.5|7940.5|7936.3|7926.3|425
1661827800000|2022-08-30 02:50:00|7949.8|7939.8|7939.5|7929.5|7952.5|7941|7939.3|7929.3|295
1661828100000|2022-08-30 02:55:00|7939.3|7929.3|7933|7923|7940.8|7930.8|7932|7918.1|290
1661828400000|2022-08-30 03:00:00|7932.5|7922.5|7936.8|7926.8|7941.4|7930.3|7929|7916.6|368
1661828700000|2022-08-30 03:05:00|7937|7927|7932.8|7922.8|7937.8|7927.8|7930.5|7920.5|232
1661829000000|2022-08-30 03:10:00|7933|7923|7932.5|7922.5|7937.3|7927.3|7927.3|7917.3|323
1661829300000|2022-08-30 03:15:00|7933|7923|7926|7916|7935.4|7923|7922.3|7912.3|254
1661829600000|2022-08-30 03:20:00|7925.8|7915.8|7935.5|7925.5|7936.8|7926.8|7925.8|7915.8|264
1661829900000|2022-08-30 03:25:00|7935.3|7925.3|7931.3|7921.3|7939.4|7925.8|7930.5|7917.6|298
1661830200000|2022-08-30 03:30:00|7931|7921|7943.8|7933.8|7949.8|7936.5|7930.3|7920.3|215
1661830500000|2022-08-30 03:35:00|7944|7934|7934.8|7924.8|7944.3|7934.3|7933.3|7923.3|139
1661830800000|2022-08-30 03:40:00|7934.5|7924.5|7940.5|7930.5|7940.8|7930.8|7933.8|7920|171
1661831100000|2022-08-30 03:45:00|7940|7930|7939.8|7929.8|7943.3|7932.3|7937.3|7923.3|117
1661831400000|2022-08-30 03:50:00|7939.5|7929.5|7937.5|7927.5|7944.3|7934.3|7937|7924.3|200
1661831700000|2022-08-30 03:55:00|7937.8|7927.8|7937.3|7927.3|7939.3|7929.3|7933.8|7923.8|119
1661832000000|2022-08-30 04:00:00|7937|7927|7937.5|7927.5|7939|7927.8|7931|7917.8|117
1661832300000|2022-08-30 04:05:00|7937.8|7927.8|7934.3|7924.3|7938|7928|7933.8|7923.8|93
1661832600000|2022-08-30 04:10:00|7934.5|7924.5|7934.5|7924.5|7940.1|7926.5|7932.8|7920.1|75
1661832900000|2022-08-30 04:15:00|7934.3|7924.3|7942.8|7932.8|7943.3|7933.3|7933|7920|115
1661833200000|2022-08-30 04:20:00|7943|7933|7951.3|7941.3|7958.3|7948.3|7943|7932.1|147
1661833500000|2022-08-30 04:25:00|7951|7941|7952.3|7942.3|7956|7942.8|7947.5|7934|142
1661833800000|2022-08-30 04:30:00|7952.5|7942.5|7961.5|7951.5|7962|7952|7951.3|7940.3|144
1661834100000|2022-08-30 04:35:00|7961.3|7951.3|7963.8|7953.8|7966.5|7956.5|7959.5|7949.5|142
1661834400000|2022-08-30 04:40:00|7964|7954|7958|7948|7965.8|7955.8|7954.8|7940.1|105
1661834700000|2022-08-30 04:45:00|7957.8|7947.8|7957.5|7947.5|7961.5|7951.5|7954|7944|164
1661835000000|2022-08-30 04:50:00|7957.8|7947.8|7944.3|7934.3|7958|7948|7944.3|7934.3|130
1661835300000|2022-08-30 04:55:00|7944.5|7934.5|7945.3|7935.3|7947.5|7937.5|7939|7929|120
1661835600000|2022-08-30 05:00:00|7945|7935|7934.5|7924.5|7945|7935|7933.8|7923.8|105
1661835900000|2022-08-30 05:05:00|7934.3|7924.3|7930.5|7920.5|7937.8|7924.3|7929.5|7916.8|96
1661836200000|2022-08-30 05:10:00|7930.8|7920.8|7934.5|7924.5|7936.5|7926.5|7929|7919|118
1661836500000|2022-08-30 05:15:00|7934.8|7924.8|7933.6|7923.6|7934.8|7924.8|7927.8|7917.8|175
1661836800000|2022-08-30 05:20:00|7932.8|7922.8|7935.8|7925.8|7941.6|7927.8|7931|7921|143
1661837100000|2022-08-30 05:25:00|7935.5|7925.5|7931.8|7921.8|7935.5|7925.5|7928.3|7918.3|168
1661837400000|2022-08-30 05:30:00|7932.3|7922.3|7922.3|7912.3|7932.3|7922.3|7921.3|7911.3|324
1661837700000|2022-08-30 05:35:00|7923|7913|7932.5|7922.5|7939.1|7923.3|7922.5|7912.5|331
1661838000000|2022-08-30 05:40:00|7932.3|7922.3|7930.8|7920.8|7935.5|7925.5|7926.5|7916.5|221
1661838300000|2022-08-30 05:45:00|7931.8|7921.8|7919|7909|7932|7922|7918.5|7908.5|210
1661838600000|2022-08-30 05:50:00|7919.3|7909.3|7923.5|7913.5|7924.3|7914.3|7917.5|7907.5|199
1661838900000|2022-08-30 05:55:00|7923.3|7913.3|7928.8|7918.8|7934.5|7922.5|7921.5|7911.5|287
1661839200000|2022-08-30 06:00:00|7928.5|7918.5|7927|7917|7931.8|7921.8|7925.5|7915.5|258
1661839500000|2022-08-30 06:05:00|7926.8|7916.8|7926|7916|7929.8|7919.8|7920.5|7910.5|228
1661839800000|2022-08-30 06:10:00|7925.8|7915.8|7928.5|7918.5|7937.8|7927.8|7924.8|7914.8|278
1661840100000|2022-08-30 06:15:00|7928.3|7918.3|7931.5|7921.5|7934.5|7924.5|7927.3|7917.3|264
1661840400000|2022-08-30 06:20:00|7931.8|7921.8|7934.8|7924.8|7939.3|7925.8|7928.5|7918.5|157
1661840700000|2022-08-30 06:25:00|7934.5|7924.5|7930.3|7920.3|7934.5|7924.5|7925.5|7915.5|203
1661841000000|2022-08-30 06:30:00|7930.5|7920.5|7933.3|7923.3|7938|7926.5|7930|7918|348
1661841300000|2022-08-30 06:35:00|7933.8|7923.8|7923.3|7913.3|7935.5|7925.5|7919.5|7909.5|329
1661841600000|2022-08-30 06:40:00|7923.8|7913.8|7936|7926|7936.9|7926.3|7920.5|7910.5|348
1661841900000|2022-08-30 06:45:00|7935.8|7925.8|7947|7937|7949.3|7939.3|7933.3|7923.3|355
1661842200000|2022-08-30 06:50:00|7947.5|7937.5|7944|7934|7950.5|7940.5|7939.5|7929.5|265
1661842500000|2022-08-30 06:55:00|7946.5|7936.5|7951.1|7941.1|7953.1|7943.1|7943.6|7933.6|371
1661842800000|2022-08-30 07:00:00|7949.8|7939.8|7948.1|7938.1|7953.1|7943.1|7936.4|7926.4|382
1661843100000|2022-08-30 07:05:00|7948.4|7938.4|7936.6|7926.6|7953.9|7943.9|7927.4|7917.4|350
1661843400000|2022-08-30 07:10:00|7936.9|7926.9|7932.6|7922.6|7943.6|7933.6|7927.4|7917.4|243
1661843700000|2022-08-30 07:15:00|7932.1|7922.1|7933.6|7923.6|7937.9|7927.9|7927.4|7917.4|287
1661844000000|2022-08-30 07:20:00|7933.9|7923.9|7929.9|7919.9|7953.6|7943.6|7929.1|7919.1|284
1661844300000|2022-08-30 07:25:00|7929.1|7919.1|7932.4|7922.4|7932.6|7922.6|7918.1|7908.1|169
1661844600000|2022-08-30 07:30:00|7932.6|7922.6|7943.6|7933.6|7944.1|7934.1|7925.6|7915.6|230
1661844900000|2022-08-30 07:35:00|7943.9|7933.9|7960.4|7950.4|7961.1|7951.1|7933.1|7923.1|246
1661845200000|2022-08-30 07:40:00|7960.6|7950.6|7960.4|7950.4|7964.1|7954.1|7955.4|7945.4|242
1661845500000|2022-08-30 07:45:00|7960.6|7950.6|7955.6|7945.6|7961.1|7951.1|7953.1|7943.1|232
1661845800000|2022-08-30 07:50:00|7955.4|7945.4|7947.4|7937.4|7956.9|7946.9|7941.4|7931.4|268
1661846100000|2022-08-30 07:55:00|7947.1|7937.1|7936.4|7926.4|7948.1|7938.1|7935.6|7925.6|280
1661846400000|2022-08-30 08:00:00|7936.1|7926.1|7959.6|7949.6|7959.6|7949.6|7936.1|7926.1|278
1661846700000|2022-08-30 08:05:00|7959.4|7949.4|7967.4|7957.4|7970.1|7960.1|7956.9|7946.9|250
1661847000000|2022-08-30 08:10:00|7967.1|7957.1|7955.9|7945.9|7969.1|7959.1|7953.9|7943.9|190
1661847300000|2022-08-30 08:15:00|7956.4|7946.4|7956.9|7946.9|7964.4|7954.4|7951.9|7941.9|250
1661847600000|2022-08-30 08:20:00|7957.1|7947.1|7939.6|7929.6|7957.1|7947.1|7938.1|7928.1|204
1661847900000|2022-08-30 08:25:00|7939.4|7929.4|7952.4|7942.4|7955.1|7945.1|7939.1|7929.1|233
1661848200000|2022-08-30 08:30:00|7952.1|7942.1|7944.9|7934.9|7956.9|7946.9|7944.9|7934.9|218
1661848500000|2022-08-30 08:35:00|7945.6|7935.6|7945.1|7935.1|7946.6|7936.6|7936.1|7926.1|186
1661848800000|2022-08-30 08:40:00|7944.6|7934.6|7933.5|7923.5|7944.6|7934.6|7930.4|7920.4|157
1661849100000|2022-08-30 08:45:00|7933.4|7923.4|7928.4|7918.4|7935.4|7925.4|7926.6|7916.6|194
1661849400000|2022-08-30 08:50:00|7927.9|7917.9|7931.1|7921.1|7931.6|7921.6|7923.9|7913.9|259
1661849700000|2022-08-30 08:55:00|7930.9|7920.9|7927.6|7917.6|7935.1|7925.1|7926.6|7916.6|210
1661850000000|2022-08-30 09:00:00|7928.1|7918.1|7928.1|7918.1|7941.1|7931.1|7928.1|7918.1|251
1661850300000|2022-08-30 09:05:00|7928.4|7918.4|7909.1|7899.1|7928.4|7918.4|7905.6|7895.6|252
1661850600000|2022-08-30 09:10:00|7909.4|7899.4|7902.4|7892.4|7910.6|7900.6|7901.9|7891.9|264
1661850900000|2022-08-30 09:15:00|7902.1|7892.1|7898.6|7888.6|7902.6|7892.6|7893.9|7883.9|249
1661851200000|2022-08-30 09:20:00|7898.9|7888.9|7895.4|7885.4|7902.1|7892.1|7894.9|7884.9|327
1661851500000|2022-08-30 09:25:00|7895.1|7885.1|7894.1|7884.1|7898.1|7888.1|7892.9|7882.9|280
1661851800000|2022-08-30 09:30:00|7893.9|7883.9|7906.4|7896.4|7906.9|7896.9|7891.6|7881.6|272
1661852100000|2022-08-30 09:35:00|7906.9|7896.9|7916.4|7906.4|7919.1|7909.1|7902.1|7892.1|206
1661852400000|2022-08-30 09:40:00|7916.6|7906.6|7903.1|7893.1|7917.4|7907.4|7903.1|7893.1|220
1661852700000|2022-08-30 09:45:00|7903.4|7893.4|7902.1|7892.1|7909.6|7899.6|7900.1|7890.1|212
1661853000000|2022-08-30 09:50:00|7902.4|7892.4|7902.1|7892.1|7906.9|7896.9|7897.9|7887.9|204
1661853300000|2022-08-30 09:55:00|7901.9|7891.9|7896.6|7886.6|7901.9|7891.9|7896.1|7886.1|154
1661853600000|2022-08-30 10:00:00|7896.4|7886.4|7892.1|7882.1|7896.9|7886.9|7890.9|7880.9|158
1661853900000|2022-08-30 10:05:00|7892.4|7882.4|7901.1|7891.1|7904.4|7894.4|7879.4|7869.4|211
1661854200000|2022-08-30 10:10:00|7900.9|7890.9|7906.9|7896.9|7912.6|7902.6|7900.4|7890.4|222
1661854500000|2022-08-30 10:15:00|7906.6|7896.6|7902.9|7892.9|7908.9|7898.9|7898.4|7888.4|170
1661854800000|2022-08-30 10:20:00|7903.1|7893.1|7905.9|7895.9|7909.1|7899.1|7900.9|7890.9|113
1661855100000|2022-08-30 10:25:00|7906.1|7896.1|7894.9|7884.9|7907.6|7897.6|7890.9|7880.9|216
1661855400000|2022-08-30 10:30:00|7894.6|7884.6|7867.9|7857.9|7894.9|7884.9|7867.9|7857.9|322
1661855700000|2022-08-30 10:35:00|7867.6|7857.6|7860.1|7850.1|7869.6|7859.6|7851.6|7841.6|385
1661856000000|2022-08-30 10:40:00|7860.4|7850.4|7870.4|7860.4|7872.4|7862.4|7856.4|7846.4|281
1661856300000|2022-08-30 10:45:00|7870.1|7860.1|7873.4|7863.4|7876.4|7866.4|7864.6|7854.6|270
1661856600000|2022-08-30 10:50:00|7873.1|7863.1|7864.6|7854.6|7873.4|7863.4|7861.9|7851.9|192
1661856900000|2022-08-30 10:55:00|7864.4|7854.4|7864.4|7854.4|7864.9|7854.9|7860.5|7850.5|196
1661857200000|2022-08-30 11:00:00|7864.1|7854.1|7867.9|7857.9|7868.6|7858.6|7860.9|7850.9|228
1661857500000|2022-08-30 11:05:00|7867.6|7857.6|7860.4|7850.4|7869.6|7859.6|7859.6|7849.6|270
1661857800000|2022-08-30 11:10:00|7860.1|7850.1|7866.1|7856.1|7867.1|7857.1|7859.1|7849.1|251
1661858100000|2022-08-30 11:15:00|7865.9|7855.9|7858.4|7848.4|7872.5|7859.4|7857.1|7847.1|178
1661858400000|2022-08-30 11:20:00|7858.1|7848.1|7860.9|7850.9|7862.6|7852.6|7856.6|7846.6|219
1661858700000|2022-08-30 11:25:00|7861.1|7851.1|7859.1|7849.1|7862.6|7852.6|7858.1|7848.1|210
1661859000000|2022-08-30 11:30:00|7858.9|7848.9|7870.6|7860.6|7870.6|7860.6|7858.9|7848.9|191
1661859300000|2022-08-30 11:35:00|7870.8|7860.8|7869.9|7859.9|7877.1|7867.1|7866.1|7856.1|343
1661859600000|2022-08-30 11:40:00|7870.1|7860.1|7872.8|7862.8|7872.8|7862.8|7864.9|7854.9|250
1661859900000|2022-08-30 11:45:00|7872.6|7862.6|7863.1|7853.1|7872.9|7862.9|7856.9|7846.9|225
1661860200000|2022-08-30 11:50:00|7862.9|7852.9|7856.9|7846.9|7863.4|7853.4|7856.4|7846.4|203
1661860500000|2022-08-30 11:55:00|7856.6|7846.6|7857.9|7847.9|7862.1|7852.1|7854.9|7844.9|274
1661860800000|2022-08-30 12:00:00|7858.1|7848.1|7856.1|7846.1|7863.4|7853.4|7852.9|7842.9|258
1661861100000|2022-08-30 12:05:00|7855.4|7845.4|7857.9|7847.9|7860.9|7850.9|7853.9|7843.9|263
1661861400000|2022-08-30 12:10:00|7858.1|7848.1|7868.4|7858.4|7870.4|7860.4|7855.6|7845.6|330
1661861700000|2022-08-30 12:15:00|7868.1|7858.1|7864.9|7854.9|7870.4|7860.4|7860.1|7850.1|284
1661862000000|2022-08-30 12:20:00|7865.1|7855.1|7873.9|7863.9|7873.9|7863.9|7863.1|7853.1|270
1661862300000|2022-08-30 12:25:00|7873.6|7863.6|7873.6|7863.6|7879.6|7869.6|7870.9|7860.9|271
1661862600000|2022-08-30 12:30:00|7873.1|7863.1|7882.6|7872.6|7886.4|7876.4|7872.1|7862.1|354
1661862900000|2022-08-30 12:35:00|7882.4|7872.4|7886.9|7876.9|7889.4|7879.4|7881.4|7871.4|269
1661863200000|2022-08-30 12:40:00|7886.6|7876.6|7883.4|7873.4|7886.6|7876.6|7880.6|7870.6|308
1661863500000|2022-08-30 12:45:00|7883.9|7873.9|7885.9|7875.9|7886.9|7876.9|7879.1|7869.1|310
1661863800000|2022-08-30 12:50:00|7885.6|7875.6|7888.1|7878.1|7891.6|7881.6|7881.9|7871.9|302
1661864100000|2022-08-30 12:55:00|7887.9|7877.9|7885.4|7875.4|7896.6|7886.6|7882.4|7872.4|307
1661864400000|2022-08-30 13:00:00|7886.4|7876.4|7883.6|7873.6|7899.1|7889.1|7883.3|7873.3|702
1661864700000|2022-08-30 13:05:00|7884.4|7874.4|7877.6|7867.6|7889.4|7879.4|7863.4|7853.4|599
1661865000000|2022-08-30 13:10:00|7877.9|7867.9|7885.6|7875.6|7898.9|7888.9|7876.1|7866.1|505
1661865300000|2022-08-30 13:15:00|7885.1|7875.1|7873.4|7863.4|7885.6|7875.6|7872.1|7862.1|418
1661865600000|2022-08-30 13:20:00|7872.9|7862.9|7890.6|7880.6|7891.6|7881.6|7871.4|7861.4|421
1661865900000|2022-08-30 13:25:00|7890.4|7880.4|7890.6|7880.6|7891.6|7881.6|7884.1|7874.1|427
1661866200000|2022-08-30 13:30:00|7890.1|7880.1|7896.1|7886.1|7897.4|7887.4|7885.6|7875.6|621
1661866500000|2022-08-30 13:35:00|7895.6|7885.6|7924.1|7914.1|7927.1|7917.1|7890.4|7880.4|670
1661866800000|2022-08-30 13:40:00|7924.4|7914.4|7915.6|7905.6|7925.1|7915.1|7906.9|7896.9|598
1661867100000|2022-08-30 13:45:00|7915.4|7905.4|7894.3|7884.3|7917.9|7907.9|7882|7872|635
1661867400000|2022-08-30 13:50:00|7894.1|7884.1|7886.9|7876.9|7899.6|7889.6|7883.6|7873.6|539
1661867700000|2022-08-30 13:55:00|7886.4|7876.4|7895.4|7885.4|7899.6|7889.6|7884.9|7874.9|352
1661868000000|2022-08-30 14:00:00|7895.1|7885.1|7884.6|7874.6|7895.1|7885.1|7881.6|7871.6|487
1661868300000|2022-08-30 14:05:00|7884.4|7874.4|7883.6|7873.6|7889.8|7879.8|7877.6|7867.6|488
1661868600000|2022-08-30 14:10:00|7883.4|7873.4|7883.4|7873.4|7886.1|7876.1|7873.6|7863.6|496
1661868900000|2022-08-30 14:15:00|7882.9|7872.9|7885.1|7875.1|7885.9|7875.9|7877.4|7867.4|396
1661869200000|2022-08-30 14:20:00|7885.4|7875.4|7878.9|7868.9|7886.6|7876.6|7875.1|7865.1|368
1661869500000|2022-08-30 14:25:00|7878.6|7868.6|7894.1|7884.1|7896.9|7886.9|7874.1|7864.1|376
1661869800000|2022-08-30 14:30:00|7893.6|7883.6|7873.6|7863.6|7894.4|7884.4|7870.1|7860.1|401
1661870100000|2022-08-30 14:35:00|7872.9|7862.9|7877.6|7867.6|7884.1|7874.1|7870.1|7860.1|391
1661870400000|2022-08-30 14:40:00|7877.4|7867.4|7870.4|7860.4|7878.1|7868.1|7866.1|7856.1|415
1661870700000|2022-08-30 14:45:00|7870.1|7860.1|7860.1|7850.1|7870.1|7860.1|7856.9|7846.9|464
1661871000000|2022-08-30 14:50:00|7860.4|7850.4|7873.6|7863.6|7875.1|7865.1|7858.1|7848.1|466
1661871300000|2022-08-30 14:55:00|7873.1|7863.1|7869.1|7859.1|7876.6|7866.6|7860.4|7850.4|375
1661871600000|2022-08-30 15:00:00|7868.1|7858.1|7873.6|7863.6|7882.6|7872.6|7866.6|7856.6|462
1661871900000|2022-08-30 15:05:00|7873.9|7863.9|7871.9|7861.9|7881.1|7871.1|7870.9|7860.9|385
1661872200000|2022-08-30 15:10:00|7871.6|7861.6|7869.1|7859.1|7872.6|7862.6|7859.6|7849.6|400
1661872500000|2022-08-30 15:15:00|7868.6|7858.6|7881.6|7871.6|7882.9|7872.9|7867.6|7857.6|347
1661872800000|2022-08-30 15:20:00|7881.4|7871.4|7874.1|7864.1|7882.4|7872.4|7869.9|7859.9|384
1661873100000|2022-08-30 15:25:00|7873.9|7863.9|7867.9|7857.9|7874.1|7864.1|7864.4|7854.4|408
1661873400000|2022-08-30 15:30:00|7867.4|7857.4|7869.6|7859.6|7871.1|7861.1|7862.6|7852.6|420
1661873700000|2022-08-30 15:35:00|7870.4|7860.4|7871.4|7861.4|7875.9|7865.9|7868.4|7858.4|442
1661874000000|2022-08-30 15:40:00|7870.4|7860.4|7871.1|7861.1|7873.6|7863.6|7862.9|7852.9|397
1661874300000|2022-08-30 15:45:00|7871.4|7861.4|7867|7857|7873.4|7863.4|7864.6|7854.6|370
1661874600000|2022-08-30 15:50:00|7868.6|7858.6|7870.1|7860.1|7883|7873|7867.6|7857.6|424
1661874900000|2022-08-30 15:55:00|7870.4|7860.4|7880.1|7870.1|7881.1|7871.1|7870.4|7860.4|419
1661875200000|2022-08-30 16:00:00|7879.9|7869.9|7879.4|7869.4|7889.6|7879.6|7876.6|7866.6|432
1661875500000|2022-08-30 16:05:00|7879.1|7869.1|7874.1|7864.1|7881.4|7871.4|7868.9|7858.9|375
1661875800000|2022-08-30 16:10:00|7874.4|7864.4|7860.4|7850.4|7877.6|7867.6|7859.4|7849.4|447
1661876100000|2022-08-30 16:15:00|7860.1|7850.1|7857.4|7847.4|7862.9|7852.9|7853.4|7843.4|382
1661876400000|2022-08-30 16:20:00|7857.6|7847.6|7856.6|7846.6|7860.1|7850.1|7853.4|7843.4|407
1661876700000|2022-08-30 16:25:00|7856.4|7846.4|7854.6|7844.6|7858.9|7848.9|7854.6|7844.6|306
1661877000000|2022-08-30 16:30:00|7854.4|7844.4|7854.4|7844.4|7856.4|7846.4|7852.9|7842.9|367
1661877300000|2022-08-30 16:35:00|7854.6|7844.6|7846.9|7836.9|7858.1|7848.1|7841.6|7831.6|436
1661877600000|2022-08-30 16:40:00|7846.1|7836.1|7844.4|7834.4|7847.1|7837.1|7843.1|7833.1|393
1661877900000|2022-08-30 16:45:00|7844.6|7834.6|7851.6|7841.6|7852.9|7842.9|7843.9|7833.9|411
1661878200000|2022-08-30 16:50:00|7852.9|7842.9|7848.4|7838.4|7855.1|7845.1|7846.9|7836.9|290
1661878500000|2022-08-30 16:55:00|7848.1|7838.1|7866|7856|7866.9|7856.9|7847.4|7837.4|398
1661878800000|2022-08-30 17:00:00|7868.5|7858.5|7868.1|7858.1|7875.1|7865.1|7865.1|7855.1|326
1661879100000|2022-08-30 17:05:00|7867.1|7857.1|7871.9|7861.9|7878.8|7868.8|7867.1|7857.1|337
1661879400000|2022-08-30 17:10:00|7871.8|7861.8|7871.4|7861.4|7875|7865|7869.1|7859.1|290
1661879700000|2022-08-30 17:15:00|7871.6|7861.6|7864.1|7854.1|7874.3|7864.3|7864|7854|281
1661880000000|2022-08-30 17:20:00|7864|7854|7863.4|7853.4|7866.4|7856.4|7859.3|7849.3|279
1661880300000|2022-08-30 17:25:00|7863.8|7853.8|7866.5|7856.5|7867.9|7857.9|7862.1|7852.1|317
1661880600000|2022-08-30 17:30:00|7866.6|7856.6|7853.8|7843.8|7867|7857|7853.5|7843.5|372
1661880900000|2022-08-30 17:35:00|7854|7844|7849.9|7839.9|7856.9|7846.9|7847.8|7837.8|315
1661881200000|2022-08-30 17:40:00|7850.4|7840.4|7840|7830|7852.1|7842.1|7837.8|7827.8|297
1661881500000|2022-08-30 17:45:00|7839.8|7829.8|7846.3|7836.3|7850.3|7840.3|7838.8|7828.8|393
1661881800000|2022-08-30 17:50:00|7846.5|7836.5|7860.1|7850.1|7862.3|7852.3|7845.9|7835.9|296
1661882100000|2022-08-30 17:55:00|7860|7850|7863.4|7841.4|7866.1|7850.1|7860|7840.9|14
1661904000000|2022-08-31 00:00:00|7871.1|7851.1|7867.8|7857.8|7871.9|7857.9|7865.1|7848.6|63
1661904300000|2022-08-31 00:05:00|7867.5|7857.5|7874|7864|7877.5|7867.5|7863|7852|196
1661904600000|2022-08-31 00:10:00|7874.3|7864.3|7873.1|7863.1|7876.1|7866.1|7870.4|7860.4|167
1661904900000|2022-08-31 00:15:00|7873|7863|7876.3|7866.3|7876.9|7866.9|7871.8|7861.8|125
1661905200000|2022-08-31 00:20:00|7876.5|7866.5|7871.5|7861.5|7879|7869|7871.5|7861.5|139
1661905500000|2022-08-31 00:25:00|7871.8|7861.8|7881.8|7871.8|7884.3|7874.3|7871.3|7861.3|141
1661905800000|2022-08-31 00:30:00|7882.3|7872.3|7882|7872|7886|7876|7880.5|7870.5|119
1661906100000|2022-08-31 00:35:00|7881.3|7871.3|7879.3|7869.3|7883.5|7873.5|7877.8|7867.8|139
1661906400000|2022-08-31 00:40:00|7879.5|7869.5|7875.3|7865.3|7879.8|7869.8|7874.3|7864.3|185
1661906700000|2022-08-31 00:45:00|7874.5|7864.5|7883.3|7873.3|7886.6|7876.3|7874.5|7864.5|144
1661907000000|2022-08-31 00:50:00|7883|7873|7883.3|7873.3|7885.8|7875.8|7878.5|7868.5|157
1661907300000|2022-08-31 00:55:00|7881.8|7871.8|7877.8|7867.8|7886|7876|7874.8|7864.8|110
1661907600000|2022-08-31 01:00:00|7877.5|7867.5|7884|7874|7885.4|7875.4|7871.3|7861.3|429
1661907900000|2022-08-31 01:05:00|7883.9|7873.9|7886.8|7876.8|7886.8|7876.8|7873|7863|284
1661908200000|2022-08-31 01:10:00|7887|7877|7891.5|7881.5|7891.8|7881.8|7885.5|7875.5|295
1661908500000|2022-08-31 01:15:00|7891.3|7881.3|7880.3|7870.3|7894.8|7884.8|7874|7864|343
1661908800000|2022-08-31 01:20:00|7880|7870|7873|7863|7882.9|7871|7869.8|7856.9|274
1661909100000|2022-08-31 01:25:00|7872.8|7862.8|7874.5|7864.5|7881.3|7871.3|7872.8|7862.8|156
1661909400000|2022-08-31 01:30:00|7874.8|7864.8|7901.3|7891.3|7902.3|7892.3|7874.3|7864.3|318
1661909700000|2022-08-31 01:35:00|7900.8|7890.8|7899|7889|7903.5|7893.5|7895.5|7885.5|330
1661910000000|2022-08-31 01:40:00|7899.3|7889.3|7903.8|7893.8|7903.8|7893.8|7896|7886|326
1661910300000|2022-08-31 01:45:00|7903.3|7893.3|7897|7887|7904.5|7894.5|7893.3|7883.3|365
1661910600000|2022-08-31 01:50:00|7897.3|7887.3|7894.5|7884.5|7904.3|7894.3|7894.3|7884.3|309
1661910900000|2022-08-31 01:55:00|7894.3|7884.3|7904|7894|7904.5|7894.5|7894.3|7884.3|243
1661911200000|2022-08-31 02:00:00|7903.8|7893.8|7902.3|7892.3|7904|7894|7897.3|7887.3|262
1661911500000|2022-08-31 02:05:00|7901.5|7891.5|7900.5|7890.5|7903|7893|7896|7886|222
1661911800000|2022-08-31 02:10:00|7900.3|7890.3|7901.5|7891.5|7901.5|7891.5|7894|7884|302
1661912100000|2022-08-31 02:15:00|7901.8|7891.8|7901.3|7891.3|7902.5|7892.5|7897.3|7887.3|176
1661912400000|2022-08-31 02:20:00|7901.5|7891.5|7898.5|7888.5|7902.3|7892.3|7898|7888|138
1661912700000|2022-08-31 02:25:00|7898.3|7888.3|7899.3|7889.3|7900|7890|7894.5|7884.5|128
1661913000000|2022-08-31 02:30:00|7899|7889|7895.5|7885.5|7903.3|7893.3|7894.5|7884.5|253
1661913300000|2022-08-31 02:35:00|7895.3|7885.3|7914.3|7904.3|7914.3|7904.3|7892.3|7882.3|274
1661913600000|2022-08-31 02:40:00|7914|7904|7907.5|7897.5|7914|7904|7906.5|7896.5|245
1661913900000|2022-08-31 02:45:00|7908|7898|7909|7899|7910.3|7900.3|7903.5|7893.5|286
1661914200000|2022-08-31 02:50:00|7908.8|7898.8|7911|7901|7913.3|7903.3|7907.8|7897.8|219
1661914500000|2022-08-31 02:55:00|7910.8|7900.8|7910.3|7900.3|7918.3|7908.3|7910|7900|273
1661914800000|2022-08-31 03:00:00|7910.5|7900.5|7914|7904|7917.8|7907.8|7908|7898|224
1661915100000|2022-08-31 03:05:00|7914.8|7904.8|7913.3|7903.3|7917.8|7907.8|7911|7901|194
1661915400000|2022-08-31 03:10:00|7913.5|7903.5|7915.8|7905.8|7916.5|7906.5|7910.3|7900.3|225
1661915700000|2022-08-31 03:15:00|7915.5|7905.5|7912.8|7902.8|7920|7910|7912.8|7902.8|179
1661916000000|2022-08-31 03:20:00|7913.3|7903.3|7917|7907|7921.8|7911.8|7910.8|7900.8|175
1661916300000|2022-08-31 03:25:00|7916.8|7906.8|7922|7912|7922.8|7912.8|7916|7906|152
1661916600000|2022-08-31 03:30:00|7922.8|7912.8|7919.5|7909.5|7923|7913|7918.3|7908.3|163
1661916900000|2022-08-31 03:35:00|7919.3|7909.3|7915.3|7905.3|7921.5|7911.5|7915.3|7905.3|109
1661917200000|2022-08-31 03:40:00|7915.5|7905.5|7917.3|7907.3|7919.3|7909.3|7915.3|7905.3|116
1661917500000|2022-08-31 03:45:00|7917.5|7907.5|7916.3|7906.3|7921|7911|7915.8|7905.8|112
1661917800000|2022-08-31 03:50:00|7916|7906|7916.3|7906.3|7918|7908|7914.8|7904.8|113
1661918100000|2022-08-31 03:55:00|7916|7906|7922|7912|7922.5|7912.5|7916|7906|90
1661918400000|2022-08-31 04:00:00|7922.3|7912.3|7921.3|7911.3|7923|7913|7921|7911|67
1661918700000|2022-08-31 04:05:00|7921.5|7911.5|7921.3|7911.3|7922.5|7912.5|7919.3|7909.3|40
1661919000000|2022-08-31 04:10:00|7921.5|7911.5|7921.8|7911.8|7923.3|7913.3|7921.3|7911.3|49
1661919300000|2022-08-31 04:15:00|7922|7912|7922.3|7912.3|7923.3|7913.3|7922|7912|44
1661919600000|2022-08-31 04:20:00|7922.5|7912.5|7921.8|7911.8|7923.5|7913.5|7919.5|7909.5|150
1661919900000|2022-08-31 04:25:00|7922|7912|7914.5|7904.5|7922.8|7912.8|7913.8|7903.8|156
1661920200000|2022-08-31 04:30:00|7914.3|7904.3|7920|7910|7920|7910|7913.5|7903.5|107
1661920500000|2022-08-31 04:35:00|7920.3|7910.3|7920.3|7910.3|7927.5|7917.5|7919.3|7909.3|136
1661920800000|2022-08-31 04:40:00|7920.8|7910.8|7915|7905|7921.3|7911.3|7911.8|7901.3|124
1661921100000|2022-08-31 04:45:00|7914.5|7904.5|7912.5|7902.5|7917|7907|7912.5|7902.5|131
1661921400000|2022-08-31 04:50:00|7912.8|7902.8|7905.3|7895.3|7913.5|7903.5|7904.5|7894.5|103
1661921700000|2022-08-31 04:55:00|7905|7895|7905.8|7895.8|7909.3|7899.3|7904.3|7894.3|151
1661922000000|2022-08-31 05:00:00|7906|7896|7903|7893|7910.3|7900.3|7901.5|7891.5|153
1661922300000|2022-08-31 05:05:00|7902.8|7892.8|7909|7899|7910|7900|7901.5|7891.5|140
1661922600000|2022-08-31 05:10:00|7909.3|7899.3|7913|7903|7915.3|7905.3|7907.5|7897.5|144
1661922900000|2022-08-31 05:15:00|7913.3|7903.3|7920.3|7910.3|7924.3|7914.3|7913.3|7903.3|121
1661923200000|2022-08-31 05:20:00|7919.5|7909.5|7923.3|7913.3|7924|7914|7915.5|7905.5|150
1661923500000|2022-08-31 05:25:00|7923.5|7913.5|7928.3|7918.3|7931|7921|7923.5|7913.5|191
1661923800000|2022-08-31 05:30:00|7928|7918|7952|7942|7954|7944|7927.3|7917.3|592
1661924100000|2022-08-31 05:35:00|7951.8|7941.8|7933.3|7923.3|7952|7942|7931.8|7921.8|441
1661924400000|2022-08-31 05:40:00|7933|7923|7935.3|7925.3|7938.3|7928.3|7928.8|7918.8|369
1661924700000|2022-08-31 05:45:00|7935.5|7925.5|7931|7921|7938.3|7928.3|7925.8|7915.8|360
1661925000000|2022-08-31 05:50:00|7930.8|7920.8|7936.3|7926.3|7938.3|7928.3|7928.8|7918.8|316
1661925300000|2022-08-31 05:55:00|7936|7926|7940.8|7930.8|7943.5|7933.5|7935|7925|372
1661925600000|2022-08-31 06:00:00|7941|7931|7938|7928|7949.8|7939.8|7935|7925|367
1661925900000|2022-08-31 06:05:00|7938.3|7928.3|7934.3|7924.3|7941|7931|7931.8|7921.8|296
1661926200000|2022-08-31 06:10:00|7934|7924|7932|7922|7934.8|7924.8|7926.3|7916.3|318
1661926500000|2022-08-31 06:15:00|7931.8|7921.8|7925.3|7915.3|7935.5|7925.5|7922.3|7912.3|259
1661926800000|2022-08-31 06:20:00|7925.5|7915.5|7924.3|7914.3|7932.5|7922.5|7922|7912|256
1661927100000|2022-08-31 06:25:00|7923.8|7913.8|7922|7912|7925|7915|7917.5|7907.5|207
1661927400000|2022-08-31 06:30:00|7921.5|7911.5|7923.8|7913.8|7925.3|7915.3|7917.5|7907.5|233
1661927700000|2022-08-31 06:35:00|7924|7914|7924.3|7914.3|7932.8|7918|7916.3|7906.3|222
1661928000000|2022-08-31 06:40:00|7924.5|7914.5|7913.3|7903.3|7924.5|7914.5|7910.8|7900.8|336
1661928300000|2022-08-31 06:45:00|7913|7903|7915.8|7905.8|7917.5|7907.5|7910.8|7900.8|324
1661928600000|2022-08-31 06:50:00|7916|7906|7912.5|7902.5|7916.5|7906.5|7911.5|7901.5|280
1661928900000|2022-08-31 06:55:00|7912.8|7902.8|7926.5|7916.5|7928.3|7918.3|7912|7902|412
1661929200000|2022-08-31 07:00:00|7931.3|7921.3|7930.1|7920.1|7938.6|7928.6|7922.4|7912.4|384
1661929500000|2022-08-31 07:05:00|7930.4|7920.4|7928.9|7918.9|7935.4|7925.4|7925.1|7915.1|317
1661929800000|2022-08-31 07:10:00|7929.1|7919.1|7924.4|7914.4|7932.4|7922.4|7921.1|7911.1|317
1661930100000|2022-08-31 07:15:00|7924.1|7914.1|7946.1|7936.1|7949|7939|7924.1|7914.1|248
1661930400000|2022-08-31 07:20:00|7946.4|7936.4|7962.9|7952.9|7964.6|7954.6|7942.9|7932.9|232
1661930700000|2022-08-31 07:25:00|7962.4|7952.4|7941.1|7931.1|7962.9|7952.9|7940.1|7930.1|279
1661931000000|2022-08-31 07:30:00|7942.6|7932.6|7939.9|7929.9|7953.6|7943.6|7938.4|7928.4|361
1661931300000|2022-08-31 07:35:00|7940.1|7930.1|7946.1|7936.1|7956.1|7946.1|7940.1|7930.1|294
1661931600000|2022-08-31 07:40:00|7945.9|7935.9|7944.4|7934.4|7947.1|7937.1|7936.4|7926.4|279
1661931900000|2022-08-31 07:45:00|7945.1|7935.1|7933.6|7923.6|7946.6|7936.6|7931.4|7921.4|256
1661932200000|2022-08-31 07:50:00|7931.6|7921.6|7923.4|7913.4|7934.6|7924.6|7918.9|7908.9|272
1661932500000|2022-08-31 07:55:00|7922.9|7912.9|7921.6|7911.6|7932.1|7922.1|7917.1|7907.1|303
1661932800000|2022-08-31 08:00:00|7921.4|7911.4|7924.9|7914.9|7932.1|7922.1|7916.9|7906.9|349
1661933100000|2022-08-31 08:05:00|7924.6|7914.6|7926.1|7916.1|7929.6|7919.6|7920.4|7910.4|301
1661933400000|2022-08-31 08:10:00|7924.6|7914.6|7919.4|7909.4|7929.6|7919.6|7914.4|7904.4|271
1661933700000|2022-08-31 08:15:00|7919.6|7909.6|7926.4|7916.4|7928.6|7918.6|7917.9|7907.9|290
1661934000000|2022-08-31 08:20:00|7925.4|7915.4|7911.1|7901.1|7928.1|7918.1|7908.6|7894.1|284
1661934300000|2022-08-31 08:25:00|7910.9|7900.9|7900.9|7890.9|7911.6|7901.6|7897.4|7887.4|303
1661934600000|2022-08-31 08:30:00|7901.1|7891.1|7895.6|7885.6|7907.4|7897.4|7895.6|7885.6|353
1661934900000|2022-08-31 08:35:00|7894.6|7884.6|7893.1|7883.1|7895.1|7885.1|7883.1|7873.1|287
1661935200000|2022-08-31 08:40:00|7893.4|7883.4|7891.1|7881.1|7895.6|7885.6|7885.6|7875.6|323
1661935500000|2022-08-31 08:45:00|7891.4|7881.4|7897.6|7887.6|7903|7889.6|7889.4|7879.4|274
1661935800000|2022-08-31 08:50:00|7897.9|7887.9|7900.1|7890.1|7902.9|7892.9|7892.4|7879.1|298
1661936100000|2022-08-31 08:55:00|7899.6|7889.6|7884.1|7874.1|7901.6|7891.6|7878.9|7868.9|292
1661936400000|2022-08-31 09:00:00|7884.4|7874.4|7878.9|7868.9|7887.6|7877.6|7875.1|7865.1|366
1661936700000|2022-08-31 09:05:00|7878.6|7868.6|7875.9|7865.9|7878.6|7868.6|7862.4|7852.4|331
1661937000000|2022-08-31 09:10:00|7876.4|7866.4|7866.4|7856.4|7876.4|7866.4|7865.4|7855.4|338
1661937300000|2022-08-31 09:15:00|7866.6|7856.6|7872.6|7862.6|7875.6|7865.6|7865.9|7855.9|316
1661937600000|2022-08-31 09:20:00|7872.4|7862.4|7867.6|7857.6|7872.4|7862.4|7866.6|7856.6|313
1661937900000|2022-08-31 09:25:00|7867.4|7857.4|7862.1|7852.1|7867.6|7857.6|7859.1|7849.1|243
1661938200000|2022-08-31 09:30:00|7862.4|7852.4|7861.9|7851.9|7867.4|7857.4|7861.6|7851.6|328
1661938500000|2022-08-31 09:35:00|7861.6|7851.6|7855.4|7845.4|7861.6|7851.6|7855.4|7845.4|304
1661938800000|2022-08-31 09:40:00|7855.6|7845.6|7859.1|7849.1|7860.9|7850.9|7855.4|7845.4|302
1661939100000|2022-08-31 09:45:00|7859.6|7849.6|7846.4|7836.4|7860.6|7850.6|7838.6|7828.6|316
1661939400000|2022-08-31 09:50:00|7846.1|7836.1|7838.4|7828.4|7846.4|7836.4|7837.1|7827.1|267
1661939700000|2022-08-31 09:55:00|7838.1|7828.1|7839.1|7829.1|7839.4|7829.4|7828.1|7818.1|233
1661940000000|2022-08-31 10:00:00|7839.4|7829.4|7836.6|7826.6|7841.6|7831.6|7832.4|7822.4|335
1661940300000|2022-08-31 10:05:00|7835.6|7825.6|7832.4|7822.4|7841.1|7831.1|7832.1|7822.1|253
1661940600000|2022-08-31 10:10:00|7832.1|7822.1|7821.1|7811.1|7842.6|7832.6|7819.9|7809.9|301
1661940900000|2022-08-31 10:15:00|7821.4|7811.4|7821.9|7811.9|7822.1|7812.1|7807.3|7797.3|243
1661941200000|2022-08-31 10:20:00|7821.6|7811.6|7813.9|7803.9|7821.9|7811.9|7809.1|7799.1|214
1661941500000|2022-08-31 10:25:00|7813.6|7803.6|7795.6|7785.6|7813.6|7803.6|7793.4|7783.4|347
1661941800000|2022-08-31 10:30:00|7795.4|7785.4|7784.6|7774.6|7795.9|7785.9|7780.6|7770.6|387
1661942100000|2022-08-31 10:35:00|7784.9|7774.9|7782.9|7772.9|7786.4|7776.4|7779.4|7769.4|267
1661942400000|2022-08-31 10:40:00|7783.1|7773.1|7775.5|7765.5|7785.1|7775.1|7775.5|7765.5|282
1661942700000|2022-08-31 10:45:00|7775.1|7765.1|7769.6|7759.6|7781.4|7771.4|7758.8|7748.8|434
1661943000000|2022-08-31 10:50:00|7769.4|7759.4|7766.9|7756.9|7771.9|7761.9|7759.6|7749.6|354
1661943300000|2022-08-31 10:55:00|7767.1|7757.1|7739.4|7729.4|7767.1|7757.1|7725.9|7715.9|394
1661943600000|2022-08-31 11:00:00|7738.6|7728.6|7730.6|7720.6|7741.1|7731.1|7727.6|7717.6|289
1661943900000|2022-08-31 11:05:00|7731.6|7721.6|7716.9|7706.9|7732.6|7722.6|7706.4|7696.4|324
1661944200000|2022-08-31 11:10:00|7717.1|7707.1|7708.4|7698.4|7718.1|7708.1|7705.6|7695.6|348
1661944500000|2022-08-31 11:15:00|7708.6|7698.6|7707.4|7697.4|7714.1|7704.1|7705.1|7695.1|336
1661944800000|2022-08-31 11:20:00|7707.6|7697.6|7713.9|7703.9|7721.1|7711.1|7704.6|7694.6|373
1661945100000|2022-08-31 11:25:00|7713.6|7703.6|7711.1|7701.1|7716.1|7706.1|7708.9|7698.9|301
1661945400000|2022-08-31 11:30:00|7711.4|7701.4|7716.4|7706.4|7719.1|7709.1|7710.1|7700.1|303
1661945700000|2022-08-31 11:35:00|7715.1|7705.1|7692.4|7682.4|7716.1|7706.1|7685.9|7675.9|392
1661946000000|2022-08-31 11:40:00|7692.6|7682.6|7684.9|7674.9|7696.9|7686.9|7679.4|7669.4|333
1661946300000|2022-08-31 11:45:00|7685.1|7675.1|7676.1|7666.1|7685.6|7675.6|7663.4|7653.4|396
1661946600000|2022-08-31 11:50:00|7675.6|7665.6|7679.6|7669.6|7688.6|7678.6|7675.6|7665.6|347
1661946900000|2022-08-31 11:55:00|7678.6|7668.6|7672.4|7662.4|7681.1|7671.1|7659.1|7649.1|366
1661947200000|2022-08-31 12:00:00|7671.1|7661.1|7668.1|7658.1|7676.4|7666.4|7663.9|7653.9|377
1661947500000|2022-08-31 12:05:00|7667.9|7657.9|7678.6|7668.6|7680.6|7670.6|7662.6|7652.6|382
1661947800000|2022-08-31 12:10:00|7677.9|7667.9|7687.4|7677.4|7688.4|7678.4|7661.9|7651.9|299
1661948100000|2022-08-31 12:15:00|7687.9|7677.9|7692.4|7682.4|7707.9|7697.9|7687.9|7677.9|462
1661948400000|2022-08-31 12:20:00|7691.9|7681.9|7701.6|7691.6|7711.6|7701.6|7685.9|7675.9|445
1661948700000|2022-08-31 12:25:00|7701.9|7691.9|7712.1|7702.1|7712.4|7702.4|7701.1|7691.1|355
1661949000000|2022-08-31 12:30:00|7711.4|7701.4|7700.6|7690.6|7712.1|7702.1|7692.4|7682.4|397
1661949300000|2022-08-31 12:35:00|7700.4|7690.4|7696.4|7686.4|7704.6|7694.6|7693.9|7683.9|335
1661949600000|2022-08-31 12:40:00|7696.1|7686.1|7715.9|7705.9|7717.6|7707.6|7694.9|7684.9|412
1661949900000|2022-08-31 12:45:00|7715.6|7705.6|7720.6|7710.6|7721.1|7711.1|7711.1|7700.8|385
1661950200000|2022-08-31 12:50:00|7720.1|7710.1|7733.4|7723.4|7733.4|7723.4|7719.4|7709.4|315
1661950500000|2022-08-31 12:55:00|7733.6|7723.6|7733.9|7723.9|7735.6|7725.6|7724.9|7714.9|332
1661950800000|2022-08-31 13:00:00|7733.6|7723.6|7768.6|7758.6|7770.1|7760.1|7733.6|7723.6|899
1661951100000|2022-08-31 13:05:00|7768.4|7758.4|7777.9|7767.9|7788.1|7778.1|7762.4|7752.4|769
1661951400000|2022-08-31 13:10:00|7777.4|7767.4|7764.6|7754.6|7781.6|7771.6|7764.4|7754.4|545
1661951700000|2022-08-31 13:15:00|7765.9|7755.9|7762.1|7752.1|7771.6|7761.6|7754.1|7744.1|600
1661952000000|2022-08-31 13:20:00|7761.6|7751.6|7767.6|7757.6|7776.6|7766.6|7759.4|7749.4|531
1661952300000|2022-08-31 13:25:00|7767.9|7757.9|7771.9|7761.9|7773.4|7763.4|7760.4|7750.4|450
1661952600000|2022-08-31 13:30:00|7771.4|7761.4|7757.4|7747.4|7773.4|7763.4|7756.4|7746.4|696
1661952900000|2022-08-31 13:35:00|7757.1|7747.1|7757.1|7747.1|7764.4|7754.4|7753.9|7743.9|629
1661953200000|2022-08-31 13:40:00|7757.4|7747.4|7759.1|7749.1|7759.9|7749.9|7752.6|7742.6|502
1661953500000|2022-08-31 13:45:00|7758.4|7748.4|7773.9|7763.9|7777.9|7767.9|7752.1|7742.1|603
1661953800000|2022-08-31 13:50:00|7773.6|7763.6|7788.9|7778.9|7794.1|7784.1|7771.9|7761.9|597
1661954100000|2022-08-31 13:55:00|7789.1|7779.1|7758.9|7748.9|7792.6|7782.6|7758.9|7748.9|571
1661954400000|2022-08-31 14:00:00|7758.4|7748.4|7752.1|7742.1|7767.4|7757.4|7752.1|7742.1|556
1661954700000|2022-08-31 14:05:00|7752.9|7742.9|7763.1|7753.1|7771.4|7761.4|7752.1|7742.1|584
1661955000000|2022-08-31 14:10:00|7763.4|7753.4|7775.1|7765.1|7780.4|7770.4|7763.4|7753.4|593
1661955300000|2022-08-31 14:15:00|7775.9|7765.9|7780.6|7770.6|7783.1|7773.1|7766.1|7756.1|649
1661955600000|2022-08-31 14:20:00|7780.9|7770.9|7777.6|7767.6|7782.9|7772.9|7770.1|7760.1|588
1661955900000|2022-08-31 14:25:00|7776.4|7766.4|7788.4|7778.4|7791.5|7780.1|7776.4|7766.4|565
1661956200000|2022-08-31 14:30:00|7789.1|7779.1|7783.9|7773.9|7792.6|7782.6|7777.9|7767.9|572
1661956500000|2022-08-31 14:35:00|7783.4|7773.4|7781.4|7771.4|7791.1|7781.1|7774.4|7764.4|565
1661956800000|2022-08-31 14:40:00|7781.9|7771.9|7797.9|7787.9|7799.9|7789.9|7778.1|7768.1|508
1661957100000|2022-08-31 14:45:00|7798.6|7788.6|7806.6|7796.6|7809.1|7799.1|7797.9|7787.9|594
1661957400000|2022-08-31 14:50:00|7806.1|7796.1|7803.6|7793.6|7814.6|7804.6|7797.4|7787.4|655
1661957700000|2022-08-31 14:55:00|7803.4|7793.4|7791.1|7781.1|7814.4|7804.4|7791.1|7781.1|598
1661958000000|2022-08-31 15:00:00|7790.9|7780.9|7795.6|7785.6|7798.4|7788.4|7788.9|7778.9|562
1661958300000|2022-08-31 15:05:00|7795.9|7785.9|7790.9|7780.9|7799.6|7789.6|7782.4|7772.4|530
1661958600000|2022-08-31 15:10:00|7791.9|7781.9|7793.6|7783.6|7799.1|7789.1|7787.9|7777.9|444
1661958900000|2022-08-31 15:15:00|7793.9|7783.9|7803.6|7793.6|7803.6|7793.6|7787.6|7777.6|391
1661959200000|2022-08-31 15:20:00|7803.1|7793.1|7801.1|7791.1|7803.6|7793.6|7794.9|7784.9|423
1661959500000|2022-08-31 15:25:00|7801.4|7791.4|7794.4|7784.4|7806.6|7796.6|7793.9|7783.9|448
1661959800000|2022-08-31 15:30:00|7795.1|7785.1|7794.6|7784.6|7806.6|7796.6|7794.1|7784.1|522
1661960100000|2022-08-31 15:35:00|7793.6|7783.6|7801.9|7791.9|7806.1|7796.1|7792.9|7782.9|466
1661960400000|2022-08-31 15:40:00|7801.4|7791.4|7814.1|7804.1|7815.9|7805.9|7798.1|7788.1|439
1661960700000|2022-08-31 15:45:00|7814.6|7804.6|7799.1|7789.1|7817.4|7807.4|7795.9|7785.9|394
1661961000000|2022-08-31 15:50:00|7799.4|7789.4|7796.4|7786.4|7805.9|7795.9|7792.9|7782.9|285
1661961300000|2022-08-31 15:55:00|7796.1|7786.1|7822.6|7812.6|7825.4|7815.4|7796.1|7786.1|373
1661961600000|2022-08-31 16:00:00|7822.9|7812.9|7834.9|7824.9|7841.1|7831.1|7822.9|7812.9|397
1661961900000|2022-08-31 16:05:00|7835.1|7825.1|7829.9|7819.9|7839.1|7829.1|7829.6|7819.6|375
1661962200000|2022-08-31 16:10:00|7830.1|7820.1|7832.4|7822.4|7835.1|7825.1|7828.9|7818.9|274
1661962500000|2022-08-31 16:15:00|7831.4|7821.4|7836.6|7826.6|7843.4|7833.4|7828.4|7818.4|419
1661962800000|2022-08-31 16:20:00|7836.4|7826.4|7835.6|7825.6|7840.9|7830.9|7835.4|7825.4|326
1661963100000|2022-08-31 16:25:00|7835.9|7825.9|7837.1|7827.1|7838.9|7828.9|7832.9|7822.9|322
1661963400000|2022-08-31 16:30:00|7837.4|7827.4|7839.9|7829.9|7851.1|7841.1|7835.9|7825.9|397
1661963700000|2022-08-31 16:35:00|7839.6|7829.6|7828.9|7818.9|7842.6|7832.6|7828.6|7818.6|356
1661964000000|2022-08-31 16:40:00|7828.1|7818.1|7827.6|7817.6|7831.6|7821.6|7822.6|7812.6|332
1661964300000|2022-08-31 16:45:00|7826.6|7816.6|7825.6|7815.6|7832.9|7822.9|7825.4|7815.4|322
1661964600000|2022-08-31 16:50:00|7825.4|7815.4|7810.4|7800.4|7826.1|7816.1|7810.1|7800.1|307
1661964900000|2022-08-31 16:55:00|7810.1|7800.1|7803|7793|7811.4|7801.4|7798.5|7788.5|428
1661965200000|2022-08-31 17:00:00|7803.5|7793.5|7802.9|7792.9|7805.1|7795.1|7795.4|7785.4|364
1661965500000|2022-08-31 17:05:00|7802.4|7792.4|7806.4|7796.4|7811|7801|7796.1|7785.9|310
1661965800000|2022-08-31 17:10:00|7806.5|7796.5|7810.3|7800.3|7811.4|7801.4|7806.3|7796.3|281
1661966100000|2022-08-31 17:15:00|7810.1|7800.1|7810.5|7800.5|7812.5|7802.5|7807.8|7797.8|292
1661966400000|2022-08-31 17:20:00|7810.1|7800.1|7805.4|7795.4|7811.3|7801.3|7804|7794|234
1661966700000|2022-08-31 17:25:00|7805.5|7795.5|7807.5|7797.5|7808.1|7798.1|7799.8|7789.8|275
1661967000000|2022-08-31 17:30:00|7807.3|7797.3|7809.1|7799.1|7812.8|7802.8|7805.9|7795.9|244
1661967300000|2022-08-31 17:35:00|7808.8|7798.8|7801.8|7791.8|7808.8|7798.8|7801.6|7791.6|177
1661967600000|2022-08-31 17:40:00|7801.6|7791.6|7800.6|7790.6|7802.6|7792.6|7797.3|7787.3|127
1661967900000|2022-08-31 17:45:00|7800.8|7790.8|7796.3|7786.3|7802|7792|7796.3|7786.3|97
1661968200000|2022-08-31 17:50:00|7796|7786|7795.3|7785.3|7802.5|7792.5|7793.9|7783.9|86
1661968500000|2022-08-31 17:55:00|7795.1|7785.1|7803.1|7781.1|7808.1|7786.1|7795.1|7779.9|18
1661990400000|2022-09-01 00:00:00|7774.1|7754.1|7758.1|7748.1|7774.1|7758|7755.9|7743.1|161
1661990700000|2022-09-01 00:05:00|7758.4|7748.4|7770.8|7760.8|7771|7761|7757.9|7747.9|253
1661991000000|2022-09-01 00:10:00|7770.3|7760.3|7765.8|7755.8|7774.5|7763.8|7765.1|7754.5|299
1661991300000|2022-09-01 00:15:00|7765.5|7755.5|7749.6|7739.6|7765.8|7755.8|7748.1|7738.1|336
1661991600000|2022-09-01 00:20:00|7749.3|7739.3|7747.5|7737.5|7752|7742|7741.6|7731.6|221
1661991900000|2022-09-01 00:25:00|7747.9|7737.9|7755.8|7745.8|7757.8|7747.8|7747.9|7737.9|211
1661992200000|2022-09-01 00:30:00|7756.4|7746.4|7753|7743|7759.5|7749|7750.9|7739.5|251
1661992500000|2022-09-01 00:35:00|7753.5|7743.5|7742.5|7732.5|7757.5|7747.5|7742.3|7732.3|241
1661992800000|2022-09-01 00:40:00|7742.8|7732.8|7738.5|7728.5|7746.5|7736.5|7736.5|7726.5|219
1661993100000|2022-09-01 00:45:00|7738.4|7728.4|7740.9|7730.9|7743|7733|7732.8|7722.8|262
1661993400000|2022-09-01 00:50:00|7740.3|7730.3|7739.5|7729.5|7748.6|7738.6|7736.4|7726.4|276
1661993700000|2022-09-01 00:55:00|7740|7730|7753.4|7743.4|7757.5|7743.4|7732.4|7722.4|272
1661994000000|2022-09-01 01:00:00|7753.1|7743.1|7758.5|7748.5|7765.6|7755.6|7748|7735.8|517
1661994300000|2022-09-01 01:05:00|7757.3|7747.3|7739.9|7729.9|7758.3|7748.3|7736|7726|401
1661994600000|2022-09-01 01:10:00|7740.1|7730.1|7743.1|7733.1|7746.5|7736.5|7737.3|7727.3|337
1661994900000|2022-09-01 01:15:00|7743.6|7733.6|7749.8|7739.8|7754.8|7744.8|7737.1|7727.1|412
1661995200000|2022-09-01 01:20:00|7749.5|7739.5|7743|7733|7750.1|7740.1|7741.1|7731.1|309
1661995500000|2022-09-01 01:25:00|7743.5|7733.5|7733|7723|7743.5|7733.5|7732.1|7722.1|306
1661995800000|2022-09-01 01:30:00|7733.3|7723.3|7726.8|7716.8|7733.4|7723.4|7719.5|7709.5|492
1661996100000|2022-09-01 01:35:00|7726.4|7716.4|7737.6|7727.6|7740.4|7730.4|7724.3|7714.3|444
1661996400000|2022-09-01 01:40:00|7738|7728|7743.4|7733.4|7748.1|7738.1|7734.5|7724.5|378
1661996700000|2022-09-01 01:45:00|7743.1|7733.1|7736.4|7726.4|7743.1|7733.1|7733.5|7723.5|354
1661997000000|2022-09-01 01:50:00|7736.5|7726.5|7735|7725|7744|7734|7732.8|7722.8|331
1661997300000|2022-09-01 01:55:00|7735.3|7725.3|7740.4|7730.4|7741.3|7731.3|7732.6|7722.6|366
1661997600000|2022-09-01 02:00:00|7740.8|7730.8|7721.9|7711.9|7740.8|7730.8|7717|7707|436
1661997900000|2022-09-01 02:05:00|7722|7712|7735.6|7725.6|7737.8|7727.8|7719.3|7709.3|360
1661998200000|2022-09-01 02:10:00|7735.1|7725.1|7746.5|7736.5|7758.1|7744.1|7731.1|7721.1|354
1661998500000|2022-09-01 02:15:00|7746.9|7736.9|7750.6|7740.6|7752.3|7742.3|7745.1|7735.1|183
1661998800000|2022-09-01 02:20:00|7750.5|7740.5|7750.4|7740.4|7754.6|7744.6|7748.9|7738.9|251
1661999100000|2022-09-01 02:25:00|7750.3|7740.3|7752|7742|7755.5|7745.5|7749.9|7739.9|251
1661999400000|2022-09-01 02:30:00|7751.8|7741.8|7750.6|7740.6|7756.9|7746.9|7745.9|7735.9|410
1661999700000|2022-09-01 02:35:00|7750|7740|7743.5|7733.5|7751.9|7741.9|7743.3|7733.3|360
1662000000000|2022-09-01 02:40:00|7743.6|7733.6|7733.4|7723.4|7744.8|7734.8|7733.1|7723.1|309
1662000300000|2022-09-01 02:45:00|7733.8|7723.8|7738.8|7728.8|7739.5|7729.5|7732.4|7722.4|333
1662000600000|2022-09-01 02:50:00|7738.6|7728.6|7740.9|7730.9|7751.5|7741.5|7738.3|7728.3|295
1662000900000|2022-09-01 02:55:00|7740.6|7730.6|7744|7734|7745.8|7735.8|7738.6|7728.6|286
1662001200000|2022-09-01 03:00:00|7743.8|7733.8|7746.8|7736.8|7747.1|7737.1|7738.6|7728.6|341
1662001500000|2022-09-01 03:05:00|7746.5|7736.5|7749.3|7739.3|7753.5|7743.5|7742|7732|272
1662001800000|2022-09-01 03:10:00|7749.4|7739.4|7756.4|7746.4|7757|7747|7746.8|7736.8|248
1662002100000|2022-09-01 03:15:00|7756.6|7746.6|7771.5|7761.5|7771.5|7761.5|7756.1|7746.1|320
1662002400000|2022-09-01 03:20:00|7772.1|7762.1|7767.4|7757.4|7774.8|7764.8|7764.6|7754.6|371
1662002700000|2022-09-01 03:25:00|7767.1|7757.1|7757|7747|7767.1|7757.1|7756.3|7746.3|316
1662003000000|2022-09-01 03:30:00|7757.1|7747.1|7751.3|7741.3|7757.6|7747.6|7751|7741|170
1662003300000|2022-09-01 03:35:00|7751.1|7741.1|7747.8|7737.8|7752.6|7742.6|7747.8|7737.8|138
1662003600000|2022-09-01 03:40:00|7746.9|7736.9|7718.8|7708.8|7747.8|7737.8|7718.3|7708.3|197
1662003900000|2022-09-01 03:45:00|7718.5|7708.5|7719.6|7709.6|7723.3|7713.3|7713.9|7703.9|232
1662004200000|2022-09-01 03:50:00|7720|7710|7727.5|7717.5|7727.5|7717.5|7719.1|7709.1|198
1662004500000|2022-09-01 03:55:00|7727.4|7717.4|7730.3|7720.3|7734.5|7724.5|7726.4|7716.4|110
1662004800000|2022-09-01 04:00:00|7730|7720|7728|7718|7731.9|7721.9|7725.6|7715.6|147
1662005100000|2022-09-01 04:05:00|7728.1|7718.1|7727.3|7717.3|7732.8|7722.8|7723.8|7713.8|160
1662005400000|2022-09-01 04:10:00|7727.5|7717.5|7725|7715|7729.3|7719.3|7723.6|7713.6|174
1662005700000|2022-09-01 04:15:00|7725.3|7715.3|7727.1|7717.1|7729.3|7719.3|7725.1|7715.1|179
1662006000000|2022-09-01 04:20:00|7727.3|7717.3|7719.5|7709.5|7728.3|7718.3|7719.3|7709.3|163
1662006300000|2022-09-01 04:25:00|7719.8|7709.8|7712.8|7702.8|7723.8|7713.8|7710.8|7700.8|162
1662006600000|2022-09-01 04:30:00|7712.5|7702.5|7721.1|7711.1|7722.6|7712.6|7712|7702|175
1662006900000|2022-09-01 04:35:00|7720.9|7710.9|7726.8|7716.8|7727.3|7717.3|7719.9|7709.9|136
1662007200000|2022-09-01 04:40:00|7726.5|7716.5|7724.6|7714.6|7729.5|7719.5|7722.8|7712.8|117
1662007500000|2022-09-01 04:45:00|7724.5|7714.5|7725.8|7715.8|7731.8|7719.8|7721|7711|148
1662007800000|2022-09-01 04:50:00|7725.5|7715.5|7724|7714|7725.8|7715.8|7723|7713|98
1662008100000|2022-09-01 04:55:00|7724.3|7714.3|7724|7714|7724.5|7714.5|7717.9|7707.9|140
1662008400000|2022-09-01 05:00:00|7723.9|7713.9|7713.5|7703.5|7724.6|7714.6|7713|7703|260
1662008700000|2022-09-01 05:05:00|7713|7703|7719.1|7709.1|7722.9|7712.9|7711.8|7701.8|207
1662009000000|2022-09-01 05:10:00|7719.4|7709.4|7723.9|7713.9|7724.5|7714.5|7719.3|7709.3|141
1662009300000|2022-09-01 05:15:00|7722.9|7712.9|7728.1|7718.1|7730.4|7720.4|7722.4|7712.4|220
1662009600000|2022-09-01 05:20:00|7727.9|7717.9|7730.5|7720.5|7732.3|7722.3|7726.6|7716.6|172
1662009900000|2022-09-01 05:25:00|7730.4|7720.4|7735.5|7725.5|7736.9|7726.9|7729.5|7719.5|224
1662010200000|2022-09-01 05:30:00|7735.3|7725.3|7729.1|7719.1|7743.3|7733.3|7724.3|7714.3|462
1662010500000|2022-09-01 05:35:00|7729.4|7719.4|7730.4|7720.4|7732.5|7722.5|7722.5|7712.5|333
1662010800000|2022-09-01 05:40:00|7730.3|7720.3|7729.4|7719.4|7731.8|7721.8|7722.6|7712.6|315
1662011100000|2022-09-01 05:45:00|7729.1|7719.1|7729.3|7719.3|7736.4|7726.4|7726.4|7716.4|349
1662011400000|2022-09-01 05:50:00|7729.5|7719.5|7731.5|7721.5|7733.9|7723.9|7722.6|7712.6|372
1662011700000|2022-09-01 05:55:00|7731.3|7721.3|7725.5|7715.5|7735.4|7725.4|7723.9|7713.9|374
1662012000000|2022-09-01 06:00:00|7725.8|7715.8|7710.4|7700.4|7729.1|7719.1|7709.3|7699.3|534
1662012300000|2022-09-01 06:05:00|7709.9|7699.9|7709.5|7699.5|7711.6|7701.6|7698|7688|528
1662012600000|2022-09-01 06:10:00|7709.3|7699.3|7700.1|7690.1|7710.1|7700.1|7695|7685|508
1662012900000|2022-09-01 06:15:00|7699.9|7689.9|7694.1|7684.1|7701.1|7691.1|7690.1|7680.1|472
1662013200000|2022-09-01 06:20:00|7694.5|7684.5|7686.6|7676.6|7695.5|7685.5|7683.1|7673.1|366
1662013500000|2022-09-01 06:25:00|7686.4|7676.4|7686.1|7676.1|7687.4|7677.4|7675|7665|436
1662013800000|2022-09-01 06:30:00|7686.5|7676.5|7697.6|7687.6|7698.4|7688.4|7680.6|7670.6|462
1662014100000|2022-09-01 06:35:00|7697.4|7687.4|7701.5|7691.5|7703.8|7693.8|7689.5|7679.5|416
1662014400000|2022-09-01 06:40:00|7701.6|7691.6|7720.1|7710.1|7725|7715|7701.5|7691.5|476
1662014700000|2022-09-01 06:45:00|7719.9|7709.9|7708.5|7698.5|7723.6|7713.6|7706.6|7696.6|402
1662015000000|2022-09-01 06:50:00|7708.9|7698.9|7709.5|7699.5|7717|7707|7700.9|7690.9|462
1662015300000|2022-09-01 06:55:00|7709.3|7699.3|7713.9|7703.9|7723.1|7713.1|7709|7699|442
1662015600000|2022-09-01 07:00:00|7715.6|7705.6|7700.9|7690.9|7720.6|7710.6|7696.9|7686.9|459
1662015900000|2022-09-01 07:05:00|7701.1|7691.1|7711.4|7701.4|7711.4|7701.4|7692.9|7682.9|343
1662016200000|2022-09-01 07:10:00|7711.6|7701.6|7706.1|7696.1|7717.6|7707.6|7705.1|7695.1|347
1662016500000|2022-09-01 07:15:00|7705.4|7695.4|7713.1|7703.1|7721.1|7711.1|7701.9|7691.9|330
1662016800000|2022-09-01 07:20:00|7712.9|7702.9|7718.6|7708.6|7726.1|7716.1|7712.9|7702.9|347
1662017100000|2022-09-01 07:25:00|7718.9|7708.9|7702.9|7692.9|7724.1|7714.1|7701.4|7691.4|317
1662017400000|2022-09-01 07:30:00|7703.1|7693.1|7706.9|7696.9|7711.9|7701.9|7695.9|7685.9|306
1662017700000|2022-09-01 07:35:00|7707.1|7697.1|7714.4|7704.4|7720.4|7710.4|7707.1|7697.1|331
1662018000000|2022-09-01 07:40:00|7714.6|7704.6|7709.1|7699.1|7718.4|7708.4|7707.1|7697.1|332
1662018300000|2022-09-01 07:45:00|7708.9|7698.9|7708.9|7698.9|7715.1|7705.1|7706.6|7696.6|248
1662018600000|2022-09-01 07:50:00|7709.1|7699.1|7685.9|7675.9|7710.1|7700.1|7685.9|7675.9|332
1662018900000|2022-09-01 07:55:00|7686.1|7676.1|7692.1|7682.1|7693.4|7683.4|7684.4|7674.4|284
1662019200000|2022-09-01 08:00:00|7692.4|7682.4|7687.1|7677.1|7695.4|7685.4|7681.4|7671.4|327
1662019500000|2022-09-01 08:05:00|7686.9|7676.9|7676.9|7666.9|7689.9|7679.9|7676.9|7666.9|284
1662019800000|2022-09-01 08:10:00|7676.4|7666.4|7668.6|7658.6|7677.4|7667.4|7667.6|7657.6|352
1662020100000|2022-09-01 08:15:00|7668.9|7658.9|7663.6|7653.6|7670.9|7660.9|7659.6|7649.6|296
1662020400000|2022-09-01 08:20:00|7663.1|7653.1|7664.1|7654.1|7684.6|7674.6|7662.9|7652.9|376
1662020700000|2022-09-01 08:25:00|7663.9|7653.9|7672.6|7662.6|7672.6|7662.6|7659.4|7649.4|228
1662021000000|2022-09-01 08:30:00|7672.9|7662.9|7662.6|7652.6|7674.1|7664.1|7657.4|7647.4|297
1662021300000|2022-09-01 08:35:00|7662.9|7652.9|7640|7630|7666.6|7656.6|7638.9|7628|308
1662021600000|2022-09-01 08:40:00|7640.3|7630.3|7640.6|7630.6|7648.1|7638.1|7632.4|7622.4|279
1662021900000|2022-09-01 08:45:00|7640.4|7630.4|7642.9|7632.9|7644.4|7634.4|7633.4|7623.4|320
1662022200000|2022-09-01 08:50:00|7642.4|7632.4|7644.6|7634.6|7644.9|7634.9|7637.1|7627.1|297
1662022500000|2022-09-01 08:55:00|7645.1|7635.1|7664.9|7654.9|7667.1|7657.1|7643.9|7633.9|263
1662022800000|2022-09-01 09:00:00|7665.1|7655.1|7669.6|7659.6|7673.9|7663.9|7663.4|7653.4|298
1662023100000|2022-09-01 09:05:00|7669.9|7659.9|7662.6|7652.6|7674.6|7664.6|7661.4|7651.4|274
1662023400000|2022-09-01 09:10:00|7662.4|7652.4|7667.9|7657.9|7669.6|7659.6|7656.1|7646.1|234
1662023700000|2022-09-01 09:15:00|7667.6|7657.6|7667.4|7657.4|7672.4|7662.4|7664.1|7654.1|209
1662024000000|2022-09-01 09:20:00|7667.6|7657.6|7674.4|7664.4|7674.6|7664.6|7667.4|7657.4|192
1662024300000|2022-09-01 09:25:00|7674.6|7664.6|7672.4|7662.4|7674.6|7664.6|7664.4|7654.4|206
1662024600000|2022-09-01 09:30:00|7672.9|7662.9|7662.6|7652.6|7674.1|7664.1|7660.6|7650.6|260
1662024900000|2022-09-01 09:35:00|7662.4|7652.4|7672.1|7662.1|7674.6|7664.6|7660.1|7650.1|218
1662025200000|2022-09-01 09:40:00|7672.4|7662.4|7673.6|7663.6|7674.6|7664.6|7670.9|7660.9|196
1662025500000|2022-09-01 09:45:00|7673.4|7663.4|7682.6|7672.6|7684.6|7674.6|7672.9|7662.9|260
1662025800000|2022-09-01 09:50:00|7682.4|7672.4|7679.6|7669.6|7684.6|7674.6|7677.1|7667.1|201
1662026100000|2022-09-01 09:55:00|7680.1|7670.1|7668.1|7658.1|7680.1|7670.1|7668.1|7658.1|228
1662026400000|2022-09-01 10:00:00|7667.9|7657.9|7659.4|7649.4|7671.1|7661.1|7658.6|7648.6|290
1662026700000|2022-09-01 10:05:00|7659.1|7649.1|7658.1|7648.1|7660.4|7650.4|7652.4|7642.4|203
1662027000000|2022-09-01 10:10:00|7658.4|7648.4|7652.9|7642.9|7660.9|7650.9|7648.6|7638.6|162
1662027300000|2022-09-01 10:15:00|7653.6|7643.6|7647.6|7637.6|7653.6|7643.6|7643.1|7633.1|221
1662027600000|2022-09-01 10:20:00|7647.4|7637.4|7637.1|7627.1|7647.4|7637.4|7635.4|7625.4|242
1662027900000|2022-09-01 10:25:00|7637.4|7627.4|7642.6|7632.6|7646.1|7636.1|7637.4|7627.4|183
1662028200000|2022-09-01 10:30:00|7642.9|7632.9|7635.6|7625.6|7642.9|7632.9|7635.1|7625.1|246
1662028500000|2022-09-01 10:35:00|7635.9|7625.9|7633.4|7623.4|7636.9|7626.9|7631.9|7621.9|207
1662028800000|2022-09-01 10:40:00|7633.1|7623.1|7642.9|7632.9|7642.9|7632.9|7633.1|7623.1|233
1662029100000|2022-09-01 10:45:00|7643.1|7633.1|7656.1|7646.1|7660.4|7650.4|7641.4|7631.4|237
1662029400000|2022-09-01 10:50:00|7656.4|7646.4|7649.9|7639.9|7657.1|7647.1|7641.4|7631.4|192
1662029700000|2022-09-01 10:55:00|7649.1|7639.1|7656.6|7646.6|7661.9|7651.9|7647.9|7637.9|233
1662030000000|2022-09-01 11:00:00|7656.4|7646.4|7667.4|7657.4|7668.9|7658.9|7653.4|7643.4|255
1662030300000|2022-09-01 11:05:00|7666.9|7656.9|7670.6|7660.6|7673.1|7663.1|7660.4|7650.4|237
1662030600000|2022-09-01 11:10:00|7669.9|7659.9|7677.6|7667.6|7677.6|7667.6|7664.1|7654.1|206
1662030900000|2022-09-01 11:15:00|7677.1|7667.1|7685.1|7675.1|7693.6|7683.6|7671.4|7661.4|287
1662031200000|2022-09-01 11:20:00|7685.4|7675.4|7677.9|7667.9|7690.1|7680.1|7676.1|7666.1|292
1662031500000|2022-09-01 11:25:00|7677.6|7667.6|7671.6|7661.6|7678.4|7668.4|7667.1|7657.1|331
1662031800000|2022-09-01 11:30:00|7671.4|7661.4|7670.4|7660.4|7682.4|7672.4|7668.4|7658.4|275
1662032100000|2022-09-01 11:35:00|7669.9|7659.9|7670.9|7660.9|7675.1|7665.1|7668.9|7658.9|230
1662032400000|2022-09-01 11:40:00|7670.6|7660.6|7681.9|7671.9|7684.6|7674.6|7667.1|7657.1|279
1662032700000|2022-09-01 11:45:00|7681.4|7671.4|7676.9|7666.9|7684.4|7674.4|7675.6|7665.6|199
1662033000000|2022-09-01 11:50:00|7677.4|7667.4|7674.6|7664.6|7684.1|7674.1|7670.9|7660.9|296
1662033300000|2022-09-01 11:55:00|7674.4|7664.4|7676.9|7666.9|7684.6|7674.6|7673.6|7663.6|260
1662033600000|2022-09-01 12:00:00|7676.6|7666.6|7663.6|7653.6|7684.9|7674.9|7661.6|7651.6|308
1662033900000|2022-09-01 12:05:00|7664.4|7654.4|7671.1|7661.1|7674.1|7664.1|7663.4|7653.4|297
1662034200000|2022-09-01 12:10:00|7671.6|7661.6|7668.1|7658.1|7682.6|7672.6|7657.4|7647.4|335
1662034500000|2022-09-01 12:15:00|7667.9|7657.9|7671.4|7661.4|7675.9|7665.9|7666.1|7656.1|288
1662034800000|2022-09-01 12:20:00|7671.6|7661.6|7669.4|7659.4|7674.9|7664.9|7666.4|7656.4|290
1662035100000|2022-09-01 12:25:00|7669.1|7659.1|7673.6|7663.6|7680.6|7670.6|7662.9|7652.9|252
1662035400000|2022-09-01 12:30:00|7673.1|7663.1|7670.4|7660.4|7682.1|7672.1|7666.4|7656.4|401
1662035700000|2022-09-01 12:35:00|7670.9|7660.9|7665.4|7655.4|7672.9|7662.9|7659.1|7649.1|413
1662036000000|2022-09-01 12:40:00|7665.1|7655.1|7648.9|7638.9|7666.1|7656.1|7646.6|7636.6|365
1662036300000|2022-09-01 12:45:00|7650.1|7640.1|7661.9|7651.9|7665.1|7655.1|7645.4|7635.4|376
1662036600000|2022-09-01 12:50:00|7661.6|7651.6|7664.9|7654.9|7665.1|7655.1|7659.6|7649.6|381
1662036900000|2022-09-01 12:55:00|7664.6|7654.6|7674.9|7664.9|7676.6|7666.6|7660.9|7650.9|364
1662037200000|2022-09-01 13:00:00|7675.4|7665.4|7656.6|7646.6|7680.4|7670.4|7654.6|7644.6|700
1662037500000|2022-09-01 13:05:00|7655.6|7645.6|7665.9|7655.9|7673.1|7663.1|7650.1|7640.1|529
1662037800000|2022-09-01 13:10:00|7666.4|7656.4|7655.4|7645.4|7671.9|7661.9|7655.4|7645.4|448
1662038100000|2022-09-01 13:15:00|7654.9|7644.9|7658.9|7648.9|7662.9|7652.9|7651.1|7641.1|402
1662038400000|2022-09-01 13:20:00|7658.4|7648.4|7650.4|7640.4|7658.6|7648.6|7644.6|7634.6|480
1662038700000|2022-09-01 13:25:00|7650.1|7640.1|7652.6|7642.6|7655.6|7645.6|7648.9|7638.9|443
1662039000000|2022-09-01 13:30:00|7652.9|7642.9|7640.4|7630.4|7654.6|7644.6|7639.9|7629.9|635
1662039300000|2022-09-01 13:35:00|7640.1|7630.1|7650.4|7640.4|7651.9|7641.9|7635.9|7625.9|551
1662039600000|2022-09-01 13:40:00|7650.1|7640.1|7660.9|7650.9|7664.1|7654.1|7648.4|7638.4|527
1662039900000|2022-09-01 13:45:00|7660.6|7650.6|7636.9|7626.9|7660.6|7650.6|7636.6|7626.6|541
1662040200000|2022-09-01 13:50:00|7636.6|7626.6|7642.4|7632.4|7645.6|7635.6|7635.6|7625.6|509
1662040500000|2022-09-01 13:55:00|7641.9|7631.9|7639.4|7629.4|7648.1|7638.1|7631.4|7621.4|385
1662040800000|2022-09-01 14:00:00|7637.1|7627.1|7626.1|7616.1|7639.6|7629.6|7623.6|7613.6|634
1662041100000|2022-09-01 14:05:00|7625.9|7615.9|7617.4|7607.4|7633.9|7623.9|7612.5|7602.5|606
1662041400000|2022-09-01 14:10:00|7616.6|7606.6|7606.9|7596.9|7617.6|7607.6|7602.4|7592.4|505
1662041700000|2022-09-01 14:15:00|7607.1|7597.1|7598.6|7588.6|7607.1|7597.1|7590.4|7580.4|563
1662042000000|2022-09-01 14:20:00|7597.9|7587.9|7615.4|7605.4|7618.9|7608.9|7593.9|7583.9|519
1662042300000|2022-09-01 14:25:00|7616.6|7606.6|7627.4|7617.4|7632.1|7622.1|7613.4|7603.4|539
1662042600000|2022-09-01 14:30:00|7626.9|7616.9|7612.6|7602.6|7632.4|7622.4|7611.9|7601.9|500
1662042900000|2022-09-01 14:35:00|7612.4|7602.4|7606.1|7596.1|7622.6|7612.6|7603.1|7593.1|452
1662043200000|2022-09-01 14:40:00|7605.9|7595.9|7608.9|7598.9|7613.6|7603.6|7601.4|7591.4|470
1662043500000|2022-09-01 14:45:00|7609.1|7599.1|7592.4|7582.4|7609.4|7599.4|7591.1|7581.1|449
1662043800000|2022-09-01 14:50:00|7592.1|7582.1|7596.9|7586.9|7601.4|7591.4|7588.1|7578.1|455
1662044100000|2022-09-01 14:55:00|7597.1|7587.1|7593.9|7583.9|7606.6|7596.6|7593.9|7583.9|444
1662044400000|2022-09-01 15:00:00|7593.6|7583.6|7595.6|7585.6|7597.9|7587.9|7588.9|7578.9|450
1662044700000|2022-09-01 15:05:00|7595.4|7585.4|7600.4|7590.4|7609.1|7599.1|7595.4|7585.4|505
1662045000000|2022-09-01 15:10:00|7600.1|7590.1|7593.1|7583.1|7605.6|7595.6|7591.4|7581.4|407
1662045300000|2022-09-01 15:15:00|7592.9|7582.9|7586.6|7576.6|7597.6|7587.6|7584.6|7574.6|374
1662045600000|2022-09-01 15:20:00|7586.4|7576.4|7587.1|7577.1|7589.4|7579.4|7582.6|7572.6|367
1662045900000|2022-09-01 15:25:00|7587.4|7577.4|7575.6|7565.6|7587.4|7577.4|7572.6|7562.6|447
1662046200000|2022-09-01 15:30:00|7575.9|7565.9|7588.1|7578.1|7595.6|7585.6|7575.9|7565.9|546
1662046500000|2022-09-01 15:35:00|7588.4|7578.4|7586.6|7576.6|7596.1|7586.1|7581.1|7571.1|455
1662046800000|2022-09-01 15:40:00|7586.4|7576.4|7589.6|7579.6|7591.1|7581.1|7584.9|7574.9|434
1662047100000|2022-09-01 15:45:00|7589.9|7579.9|7605.4|7595.4|7608.1|7598.1|7589.4|7579.4|312
1662047400000|2022-09-01 15:50:00|7605.6|7595.6|7588.9|7578.9|7605.6|7595.6|7587.4|7577.4|363
1662047700000|2022-09-01 15:55:00|7589.4|7579.4|7589.9|7579.9|7592.1|7582.1|7580.6|7570.6|377
1662048000000|2022-09-01 16:00:00|7589.6|7579.6|7591.6|7581.6|7598.6|7588.6|7585.6|7575.6|432
1662048300000|2022-09-01 16:05:00|7591.9|7581.9|7592.6|7582.6|7596.4|7586.4|7585.9|7575.9|389
1662048600000|2022-09-01 16:10:00|7591.9|7581.9|7589.9|7579.9|7594.6|7584.6|7585.9|7575.9|385
1662048900000|2022-09-01 16:15:00|7590.1|7580.1|7592.6|7582.6|7597.1|7587.1|7588.9|7578.9|319
1662049200000|2022-09-01 16:20:00|7593.1|7583.1|7587.9|7577.9|7593.4|7583.4|7582.4|7572.4|307
1662049500000|2022-09-01 16:25:00|7587.6|7577.6|7586.6|7576.6|7591.9|7581.9|7584.6|7574.6|290
1662049800000|2022-09-01 16:30:00|7586.9|7576.9|7589.4|7579.4|7589.9|7579.9|7581.6|7571.6|326
1662050100000|2022-09-01 16:35:00|7589.6|7579.6|7570.6|7560.6|7589.6|7579.6|7570.4|7560.4|323
1662050400000|2022-09-01 16:40:00|7570.4|7560.4|7577.4|7567.4|7577.6|7567.6|7568.9|7558.9|310
1662050700000|2022-09-01 16:45:00|7576.9|7566.9|7574.6|7564.6|7578.9|7568.9|7568.9|7558.9|334
1662051000000|2022-09-01 16:50:00|7574.1|7564.1|7567.9|7557.9|7581.9|7571.9|7566.6|7556.6|314
1662051300000|2022-09-01 16:55:00|7567.4|7557.4|7567.3|7557.3|7575.9|7565.9|7562.8|7552.8|442
1662051600000|2022-09-01 17:00:00|7567.4|7557.4|7567.1|7557.1|7570.6|7560.6|7559|7549|322
1662051900000|2022-09-01 17:05:00|7567.4|7557.4|7568.8|7558.8|7569.8|7559.8|7565.3|7555.3|313
1662052200000|2022-09-01 17:10:00|7569.3|7559.3|7572.3|7562.3|7574.1|7564.1|7566.4|7556.4|288
1662052500000|2022-09-01 17:15:00|7572.5|7562.5|7578.4|7568.4|7581.3|7571.3|7570.5|7560.5|284
1662052800000|2022-09-01 17:20:00|7578.8|7568.8|7579.6|7569.6|7584.9|7574.9|7578.8|7568.8|297
1662053100000|2022-09-01 17:25:00|7580|7570|7583.8|7573.8|7584.4|7574.4|7575.4|7565.4|378
1662053400000|2022-09-01 17:30:00|7583.9|7573.9|7580.4|7570.4|7584.9|7574.9|7580.3|7570.3|310
1662053700000|2022-09-01 17:35:00|7580.9|7570.9|7574.5|7564.5|7581.4|7571.4|7573|7563|318
1662054000000|2022-09-01 17:40:00|7575.1|7565.1|7573|7563|7576.8|7566.8|7568.1|7558.1|331
1662054300000|2022-09-01 17:45:00|7571.6|7561.6|7562.5|7552.5|7571.6|7561.6|7559.9|7549.9|193
1662054600000|2022-09-01 17:50:00|7562.4|7552.4|7561.3|7551.3|7568|7554.5|7558.9|7545.3|118
1662054900000|2022-09-01 17:55:00|7560.8|7550.8|7564.1|7542.1|7567.1|7550.8|7558.9|7540.6|25
1662076800000|2022-09-02 00:00:00|7593|7583|7592.6|7582.6|7598.3|7588.3|7592|7582|64
1662077100000|2022-09-02 00:05:00|7592.4|7582.4|7595.6|7585.6|7596.4|7586.4|7589.8|7579.8|123
1662077400000|2022-09-02 00:10:00|7595.9|7585.9|7588|7578|7595.9|7585.9|7587.8|7577.8|166
1662077700000|2022-09-02 00:15:00|7588.3|7578.3|7584.3|7574.3|7589.9|7579.9|7581.1|7571.1|264
1662078000000|2022-09-02 00:20:00|7584|7574|7579.9|7569.9|7584.9|7574.9|7578.6|7568.6|191
1662078300000|2022-09-02 00:25:00|7579.8|7569.8|7580.8|7570.8|7583|7573|7579|7569|144
1662078600000|2022-09-02 00:30:00|7580.6|7570.6|7577|7567|7583.8|7573.8|7574.8|7564.8|183
1662078900000|2022-09-02 00:35:00|7577.4|7567.4|7573.8|7563.8|7579.4|7569.4|7573.5|7563.5|181
1662079200000|2022-09-02 00:40:00|7574|7564|7575.8|7565.8|7577.6|7567.6|7573.3|7563.3|144
1662079500000|2022-09-02 00:45:00|7576|7566|7575.3|7565.3|7577.9|7567.9|7571.9|7561.9|178
1662079800000|2022-09-02 00:50:00|7575|7565|7587|7577|7587.6|7577.6|7574.8|7564.8|192
1662080100000|2022-09-02 00:55:00|7587.3|7577.3|7582.8|7572.8|7587.3|7577.3|7581.5|7571.5|248
1662080400000|2022-09-02 01:00:00|7582.5|7572.5|7592.3|7582.3|7602|7592|7581.8|7571.8|516
1662080700000|2022-09-02 01:05:00|7591.8|7581.8|7590|7580|7603.3|7593.3|7586.6|7576.6|432
1662081000000|2022-09-02 01:10:00|7589.8|7579.8|7577.6|7567.6|7593.4|7583.4|7574.4|7564.4|384
1662081300000|2022-09-02 01:15:00|7577.8|7567.8|7589.8|7579.8|7594.4|7584.4|7577.6|7567.6|375
1662081600000|2022-09-02 01:20:00|7589.5|7579.5|7579.5|7569.5|7592.5|7582.5|7575.9|7565.9|296
1662081900000|2022-09-02 01:25:00|7579.3|7569.3|7582.6|7572.6|7583.9|7573.9|7574|7564|320
1662082200000|2022-09-02 01:30:00|7582.9|7572.9|7569.8|7559.8|7584|7574|7563.9|7553.9|361
1662082500000|2022-09-02 01:35:00|7570|7560|7586.4|7576.4|7586.4|7576.4|7569.1|7559.1|308
1662082800000|2022-09-02 01:40:00|7586.1|7576.1|7570.6|7560.6|7589.1|7579.1|7570.4|7560.4|341
1662083100000|2022-09-02 01:45:00|7570.5|7560.5|7575.9|7565.9|7585.9|7575.9|7569.5|7559.5|287
1662083400000|2022-09-02 01:50:00|7575|7565|7576.1|7566.1|7583.4|7572.1|7568.3|7558.3|278
1662083700000|2022-09-02 01:55:00|7575.3|7565.3|7569|7559|7577.3|7567.3|7566.6|7556.6|301
1662084000000|2022-09-02 02:00:00|7568.8|7558.8|7559.5|7549.5|7568.8|7558.8|7555.6|7545.6|277
1662084300000|2022-09-02 02:05:00|7559.8|7549.8|7544.9|7534.9|7560.3|7550.3|7542.9|7532.9|326
1662084600000|2022-09-02 02:10:00|7545.3|7535.3|7549.5|7539.5|7550.9|7540.9|7541.3|7531.3|349
1662084900000|2022-09-02 02:15:00|7549.4|7539.4|7531.5|7521.5|7549.4|7539.4|7525.9|7515.9|211
1662085200000|2022-09-02 02:20:00|7531.8|7521.8|7533.9|7523.9|7535.4|7525.4|7525.8|7515.8|200
1662085500000|2022-09-02 02:25:00|7533.8|7523.8|7533.4|7523.4|7536.3|7526.3|7530.4|7520.4|243
1662085800000|2022-09-02 02:30:00|7533.6|7523.6|7542.3|7532.3|7550.5|7540|7533.6|7523.6|484
1662086100000|2022-09-02 02:35:00|7543|7533|7540.8|7530.8|7544.6|7534.6|7538.8|7528.8|381
1662086400000|2022-09-02 02:40:00|7541|7531|7533|7523|7544.3|7534.3|7531.6|7521.6|306
1662086700000|2022-09-02 02:45:00|7533.3|7523.3|7528|7518|7539.4|7524.3|7519.8|7509.8|308
1662087000000|2022-09-02 02:50:00|7527.8|7517.8|7542.4|7532.4|7542.8|7532.8|7526|7516|242
1662087300000|2022-09-02 02:55:00|7541.9|7531.9|7562.8|7552.8|7565.6|7555.6|7540.8|7530.8|384
1662087600000|2022-09-02 03:00:00|7562.6|7552.6|7559.1|7549.1|7569.9|7559.9|7552.1|7542.1|488
1662087900000|2022-09-02 03:05:00|7559.6|7549.6|7573|7563|7574.8|7564.8|7557.1|7547.1|347
1662088200000|2022-09-02 03:10:00|7572.5|7562.5|7579.3|7569.3|7579.6|7569.6|7569.1|7559.1|298
1662088500000|2022-09-02 03:15:00|7579.1|7569.1|7570.9|7560.9|7582.6|7572.6|7570.6|7560.6|292
1662088800000|2022-09-02 03:20:00|7570.6|7560.6|7567.6|7557.6|7570.6|7560.6|7560.9|7550.9|310
1662089100000|2022-09-02 03:25:00|7567.5|7557.5|7564.1|7554.1|7570.9|7560.9|7561.1|7551.1|266
1662089400000|2022-09-02 03:30:00|7563.6|7553.6|7555.3|7545.3|7564.8|7554.8|7550.4|7540.4|171
1662089700000|2022-09-02 03:35:00|7555|7545|7556.6|7546.6|7558.8|7548.8|7554.9|7544.9|106
1662090000000|2022-09-02 03:40:00|7556.5|7546.5|7558.1|7548.1|7558.8|7548.8|7553.9|7543.9|133
1662090300000|2022-09-02 03:45:00|7558|7548|7562.3|7552.3|7564.3|7554.3|7557.5|7547.5|105
1662090600000|2022-09-02 03:50:00|7562.5|7552.5|7561.8|7551.8|7563|7553|7561|7551|123
1662090900000|2022-09-02 03:55:00|7561.5|7551.5|7562|7552|7566.4|7556.4|7558|7548|117
1662091200000|2022-09-02 04:00:00|7561.8|7551.8|7564.4|7554.4|7565.4|7555.4|7561|7551|83
1662091500000|2022-09-02 04:05:00|7564.1|7554.1|7567.8|7557.8|7569.6|7559.6|7561|7551|82
1662091800000|2022-09-02 04:10:00|7567.5|7557.5|7568|7558|7573.5|7560.6|7566.5|7553.5|61
1662092100000|2022-09-02 04:15:00|7567.8|7557.8|7569.4|7559.4|7570.4|7560.4|7566.8|7556.8|119
1662092400000|2022-09-02 04:20:00|7569.1|7559.1|7569|7559|7570.9|7560.9|7566.4|7556.4|82
1662092700000|2022-09-02 04:25:00|7568.5|7558.5|7570.5|7560.5|7573|7563|7566.3|7556.3|121
1662093000000|2022-09-02 04:30:00|7570.3|7560.3|7569.3|7559.3|7571.9|7561.9|7567.8|7557.8|118
1662093300000|2022-09-02 04:35:00|7568.9|7558.9|7564.9|7554.9|7569.3|7559.3|7564.4|7554.4|106
1662093600000|2022-09-02 04:40:00|7565.1|7555.1|7566.8|7556.8|7569.1|7559.1|7563.8|7553.8|118
1662093900000|2022-09-02 04:45:00|7566.9|7556.9|7557.5|7547.5|7567.1|7557.1|7557.1|7547.1|135
1662094200000|2022-09-02 04:50:00|7557.3|7547.3|7561.8|7551.8|7561.8|7551.8|7553.8|7543.8|145
1662094500000|2022-09-02 04:55:00|7561.4|7551.4|7560|7550|7561.4|7551.4|7556.3|7546.3|104
1662094800000|2022-09-02 05:00:00|7560.3|7550.3|7557.8|7547.8|7563.3|7553.3|7556|7546|148
1662095100000|2022-09-02 05:05:00|7557.5|7547.5|7565|7555|7565|7555|7556|7546|154
1662095400000|2022-09-02 05:10:00|7564.8|7554.8|7559.8|7549.8|7564.8|7554.8|7559.1|7549.1|163
1662095700000|2022-09-02 05:15:00|7559.4|7549.4|7559.9|7549.9|7561|7551|7556.4|7546.4|121
1662096000000|2022-09-02 05:20:00|7560.1|7550.1|7553.5|7543.5|7562.6|7552.6|7553.5|7543.5|141
1662096300000|2022-09-02 05:25:00|7551.8|7541.8|7554.4|7544.4|7560.4|7550.4|7548.8|7538.8|236
1662096600000|2022-09-02 05:30:00|7554.3|7544.3|7543.9|7533.9|7554.6|7544.6|7539.1|7529.1|382
1662096900000|2022-09-02 05:35:00|7543.8|7533.8|7549.5|7539.5|7553.5|7543.5|7535.6|7525.6|308
1662097200000|2022-09-02 05:40:00|7549.1|7539.1|7553.3|7543.3|7561|7551|7549|7539|276
1662097500000|2022-09-02 05:45:00|7553|7543|7544.1|7534.1|7553|7543|7540.9|7530.9|364
1662097800000|2022-09-02 05:50:00|7543.9|7533.9|7546.4|7536.4|7551.5|7541.5|7540.6|7530.6|302
1662098100000|2022-09-02 05:55:00|7546.6|7536.6|7541.6|7531.6|7550.9|7540.9|7535.4|7525.4|380
1662098400000|2022-09-02 06:00:00|7541.5|7531.5|7541.4|7531.4|7547.6|7537.6|7538.4|7528.4|409
1662098700000|2022-09-02 06:05:00|7541.5|7531.5|7534.3|7524.3|7542.9|7532.9|7531.6|7521.6|402
1662099000000|2022-09-02 06:10:00|7533.9|7523.9|7541.3|7531.3|7541.5|7531.5|7531.5|7521.5|256
1662099300000|2022-09-02 06:15:00|7541.1|7531.1|7543.1|7533.1|7544.4|7534.4|7537.1|7527.1|275
1662099600000|2022-09-02 06:20:00|7542.9|7532.9|7525.6|7515.6|7546.9|7536.9|7525.5|7515.5|319
1662099900000|2022-09-02 06:25:00|7526.5|7516.5|7525.5|7515.5|7532.8|7522.8|7521.4|7511.4|305
1662100200000|2022-09-02 06:30:00|7525.6|7515.6|7529.9|7519.9|7529.9|7519.9|7516.1|7506.1|404
1662100500000|2022-09-02 06:35:00|7529.6|7519.6|7542.4|7532.4|7546|7536|7529.6|7519.6|393
1662100800000|2022-09-02 06:40:00|7542|7532|7552.3|7542.3|7554|7544|7536|7526|365
1662101100000|2022-09-02 06:45:00|7552.1|7542.1|7566|7556|7571.1|7561.1|7549.9|7539.9|385
1662101400000|2022-09-02 06:50:00|7565.8|7555.8|7574.8|7564.8|7580.4|7570.4|7562.9|7552.9|425
1662101700000|2022-09-02 06:55:00|7575.1|7565.1|7558.1|7548.1|7578.3|7568.3|7553.9|7543.9|439
1662102000000|2022-09-02 07:00:00|7556.6|7546.6|7575.4|7565.4|7576.6|7566.6|7556.6|7546.6|385
1662102300000|2022-09-02 07:05:00|7575.6|7565.6|7545.6|7535.6|7581.9|7571.9|7545.6|7535.6|258
1662102600000|2022-09-02 07:10:00|7545.9|7535.9|7549.1|7539.1|7560.1|7550.1|7545.6|7535.6|289
1662102900000|2022-09-02 07:15:00|7549.4|7539.4|7554.9|7544.9|7555.6|7545.6|7536.4|7526.4|220
1662103200000|2022-09-02 07:20:00|7554.1|7544.1|7562.1|7552.1|7563.6|7553.6|7552.6|7542.6|209
1662103500000|2022-09-02 07:25:00|7562.4|7552.4|7573.4|7563.4|7576.9|7566.9|7561.9|7551.9|238
1662103800000|2022-09-02 07:30:00|7573.1|7563.1|7574.1|7564.1|7576.6|7566.6|7566.6|7556.6|227
1662104100000|2022-09-02 07:35:00|7573.9|7563.9|7577.4|7567.4|7579.4|7569.4|7569.9|7559.9|236
1662104400000|2022-09-02 07:40:00|7577.1|7567.1|7582.9|7572.9|7586.1|7576.1|7575.1|7565.1|181
1662104700000|2022-09-02 07:45:00|7582.6|7572.6|7574.4|7564.4|7583.6|7573.6|7573.9|7563.9|197
1662105000000|2022-09-02 07:50:00|7574.6|7564.6|7577.4|7567.4|7581.1|7571.1|7574.1|7564.1|189
1662105300000|2022-09-02 07:55:00|7577.1|7567.1|7583.1|7573.1|7583.1|7573.1|7574.4|7564.4|254
1662105600000|2022-09-02 08:00:00|7582.9|7572.9|7571.1|7561.1|7584.4|7574.4|7569.4|7559.4|213
1662105900000|2022-09-02 08:05:00|7570.9|7560.9|7583.9|7573.9|7584.4|7574.4|7567.4|7557.4|230
1662106200000|2022-09-02 08:10:00|7583.6|7573.6|7583.6|7573.6|7587.6|7577.6|7577.9|7567.9|208
1662106500000|2022-09-02 08:15:00|7583.9|7573.9|7573.4|7563.4|7584.6|7574.6|7572.9|7562.9|195
1662106800000|2022-09-02 08:20:00|7573.6|7563.6|7567.4|7557.4|7574.9|7564.9|7557.4|7547.4|185
1662107100000|2022-09-02 08:25:00|7567.1|7557.1|7566.9|7556.9|7571.1|7561.1|7565.9|7555.9|166
1662107400000|2022-09-02 08:30:00|7567.1|7557.1|7560.9|7550.9|7573.1|7563.1|7559.4|7549.4|192
1662107700000|2022-09-02 08:35:00|7560.6|7550.6|7566.1|7556.1|7566.9|7556.9|7556.9|7546.9|180
1662108000000|2022-09-02 08:40:00|7565.6|7555.6|7565.9|7555.9|7571.4|7561.4|7562.1|7552.1|182
1662108300000|2022-09-02 08:45:00|7565.6|7555.6|7568.4|7558.4|7572.9|7562.9|7563.9|7553.9|163
1662108600000|2022-09-02 08:50:00|7568.6|7558.6|7567.9|7557.9|7574.6|7564.6|7565.1|7555.1|169
1662108900000|2022-09-02 08:55:00|7567.6|7557.6|7567.6|7557.6|7572.6|7562.6|7567.4|7557.4|182
1662109200000|2022-09-02 09:00:00|7568.1|7558.1|7563.4|7553.4|7570.1|7560.1|7561.4|7551.4|146
1662109500000|2022-09-02 09:05:00|7562.9|7552.9|7555.6|7545.6|7563.9|7553.9|7552.9|7542.9|168
1662109800000|2022-09-02 09:10:00|7555.4|7545.4|7555.9|7545.9|7556.1|7546.1|7549.6|7539.6|152
1662110100000|2022-09-02 09:15:00|7556.1|7546.1|7540.4|7530.4|7557.4|7547.4|7539.9|7529.9|163
1662110400000|2022-09-02 09:20:00|7540.1|7530.1|7535.9|7525.9|7544.4|7534.4|7535.4|7525.4|174
1662110700000|2022-09-02 09:25:00|7536.1|7526.1|7540.1|7530.1|7543.1|7533.1|7536.1|7526.1|157
1662111000000|2022-09-02 09:30:00|7539.9|7529.9|7539.1|7529.1|7543.1|7533.1|7537.6|7527.6|164
1662111300000|2022-09-02 09:35:00|7538.9|7528.9|7545.1|7535.1|7546.1|7536.1|7530.9|7520.9|177
1662111600000|2022-09-02 09:40:00|7545.4|7535.4|7542.9|7532.9|7551.9|7541.9|7540.9|7530.9|159
1662111900000|2022-09-02 09:45:00|7543.1|7533.1|7541.4|7531.4|7545.4|7535.4|7541.1|7531.1|154
1662112200000|2022-09-02 09:50:00|7541.6|7531.6|7544.1|7534.1|7546.4|7536.4|7541.4|7531.4|142
1662112500000|2022-09-02 09:55:00|7544.4|7534.4|7546.6|7536.6|7548.9|7538.9|7541.4|7531.4|140
1662112800000|2022-09-02 10:00:00|7546.4|7536.4|7549.6|7539.6|7554.1|7544.1|7545.4|7535.4|199
1662113100000|2022-09-02 10:05:00|7549.9|7539.9|7549.1|7539.1|7554.1|7544.1|7542.9|7532.9|199
1662113400000|2022-09-02 10:10:00|7548.9|7538.9|7557.1|7547.1|7561.1|7551.1|7545.1|7535.1|201
1662113700000|2022-09-02 10:15:00|7556.9|7546.9|7547.6|7537.6|7558.1|7548.1|7547.4|7537.4|155
1662114000000|2022-09-02 10:20:00|7548.1|7538.1|7548.1|7538.1|7551.4|7541.4|7546.6|7536.6|150
1662114300000|2022-09-02 10:25:00|7548.4|7538.4|7539.6|7529.6|7548.4|7538.4|7537.6|7527.6|228
1662114600000|2022-09-02 10:30:00|7539.4|7529.4|7538.4|7528.4|7544.9|7534.9|7537.4|7527.4|218
1662114900000|2022-09-02 10:35:00|7538.1|7528.1|7540.9|7530.9|7541.6|7531.6|7536.1|7526.1|160
1662115200000|2022-09-02 10:40:00|7541.1|7531.1|7544.4|7534.4|7551.4|7541.4|7539.6|7529.6|222
1662115500000|2022-09-02 10:45:00|7544.1|7534.1|7547.9|7537.9|7549.1|7539.1|7542.6|7532.6|172
1662115800000|2022-09-02 10:50:00|7547.6|7537.6|7546.9|7536.9|7547.6|7537.6|7538.9|7528.9|213
1662116100000|2022-09-02 10:55:00|7547.4|7537.4|7543.9|7533.9|7551.4|7541.4|7543.6|7533.6|178
1662116400000|2022-09-02 11:00:00|7544.4|7534.4|7549.4|7539.4|7551.4|7541.4|7543.4|7533.4|119
1662116700000|2022-09-02 11:05:00|7549.1|7539.1|7544.9|7534.9|7549.1|7539.1|7541.1|7531.1|193
1662117000000|2022-09-02 11:10:00|7545.4|7535.4|7539.1|7529.1|7547.6|7537.6|7537.6|7527.6|201
1662117300000|2022-09-02 11:15:00|7539.4|7529.4|7538.1|7528.1|7544.1|7534.1|7535.6|7525.6|163
1662117600000|2022-09-02 11:20:00|7538.4|7528.4|7534.4|7524.4|7540.9|7530.9|7529.6|7519.6|240
1662117900000|2022-09-02 11:25:00|7533.6|7523.6|7521.1|7511.1|7533.6|7523.6|7516.1|7506.1|268
1662118200000|2022-09-02 11:30:00|7520.9|7510.9|7524.4|7514.4|7527.4|7517.4|7518.4|7508.4|227
1662118500000|2022-09-02 11:35:00|7524.1|7514.1|7540.9|7530.9|7545.9|7535.9|7523.9|7513.9|263
1662118800000|2022-09-02 11:40:00|7540.6|7530.6|7541.4|7531.4|7543.6|7533.6|7532.4|7522.4|223
1662119100000|2022-09-02 11:45:00|7541.6|7531.6|7547.6|7537.6|7552.6|7542.6|7538.6|7528.6|199
1662119400000|2022-09-02 11:50:00|7547.1|7537.1|7544.6|7534.6|7549.1|7539.1|7541.1|7531.1|259
1662119700000|2022-09-02 11:55:00|7543.9|7533.9|7537.6|7527.6|7544.4|7534.4|7529.9|7519.9|303
1662120000000|2022-09-02 12:00:00|7537.1|7527.1|7529.6|7519.6|7540.6|7530.6|7529.6|7519.6|271
1662120300000|2022-09-02 12:05:00|7528.6|7518.6|7527.9|7517.9|7531.4|7521.4|7525.4|7515.4|216
1662120600000|2022-09-02 12:10:00|7526.6|7516.6|7529.9|7519.9|7534.1|7524.1|7521.4|7511.4|276
1662120900000|2022-09-02 12:15:00|7529.6|7519.6|7545.6|7535.6|7545.9|7535.9|7529.6|7519.6|268
1662121200000|2022-09-02 12:20:00|7545.9|7535.9|7531.6|7521.6|7545.9|7535.9|7525.1|7515.1|231
1662121500000|2022-09-02 12:25:00|7531.4|7521.4|7536.9|7526.9|7540.1|7530.1|7526.9|7516.9|186
1662121800000|2022-09-02 12:30:00|7537.1|7527.1|7585.8|7575.8|7596.6|7578.5|7537.1|7523.1|528
1662122100000|2022-09-02 12:35:00|7586.5|7576.5|7600|7590|7608.1|7598.1|7565.3|7555.3|595
1662122400000|2022-09-02 12:40:00|7602.1|7592.1|7584.4|7574.4|7623.4|7613.4|7584.3|7574.3|554
1662122700000|2022-09-02 12:45:00|7583.5|7573.5|7581.4|7571.4|7592.6|7582.6|7568.6|7558.6|512
1662123000000|2022-09-02 12:50:00|7578.9|7568.9|7592.9|7582.9|7599.9|7589.9|7578.9|7568.9|464
1662123300000|2022-09-02 12:55:00|7591.9|7581.9|7590.1|7580.1|7598.4|7588.4|7585.6|7575.6|427
1662123600000|2022-09-02 13:00:00|7589.9|7579.9|7600.4|7590.4|7621|7611|7584.8|7574.8|656
1662123900000|2022-09-02 13:05:00|7598.9|7588.9|7609.1|7599.1|7612.9|7602.9|7591.6|7581.6|531
1662124200000|2022-09-02 13:10:00|7611.6|7601.6|7597.4|7587.4|7618.4|7608.4|7595.1|7585.1|500
1662124500000|2022-09-02 13:15:00|7593.6|7583.6|7604.9|7594.9|7606.1|7596.1|7589.9|7579.9|398
1662124800000|2022-09-02 13:20:00|7604.6|7594.6|7604.4|7594.4|7613.1|7603.1|7599.1|7589.1|481
1662125100000|2022-09-02 13:25:00|7603.6|7593.6|7609.1|7599.1|7612.9|7602.9|7596.4|7586.4|416
1662125400000|2022-09-02 13:30:00|7609.4|7599.4|7578.1|7568.1|7612.4|7602.4|7578.1|7568.1|472
1662125700000|2022-09-02 13:35:00|7579.4|7569.4|7574.9|7564.9|7581.4|7571.4|7565.6|7555.6|528
1662126000000|2022-09-02 13:40:00|7574.4|7564.4|7557.9|7547.9|7574.6|7564.6|7550.6|7540.6|551
1662126300000|2022-09-02 13:45:00|7558.6|7548.6|7556.4|7546.4|7564.9|7554.9|7545.6|7535.6|563
1662126600000|2022-09-02 13:50:00|7556.6|7546.6|7557.6|7547.6|7564.9|7554.9|7548.1|7538.1|481
1662126900000|2022-09-02 13:55:00|7557.1|7547.1|7562.4|7552.4|7567.6|7557.6|7556.1|7546.1|410
1662127200000|2022-09-02 14:00:00|7562.6|7552.6|7563.4|7553.4|7579.1|7569.1|7553.6|7543.6|504
1662127500000|2022-09-02 14:05:00|7563.6|7553.6|7567.6|7557.6|7571.6|7561.6|7559.9|7549.9|414
1662127800000|2022-09-02 14:10:00|7569.1|7559.1|7589.4|7579.4|7592.1|7582.1|7568.9|7558.9|426
1662128100000|2022-09-02 14:15:00|7589.9|7579.9|7572.6|7562.6|7591.9|7581.9|7570.4|7560.4|406
1662128400000|2022-09-02 14:20:00|7573.4|7563.4|7574.9|7564.9|7582.4|7572.4|7568.1|7558.1|334
1662128700000|2022-09-02 14:25:00|7575.1|7565.1|7591.1|7581.1|7592.4|7582.4|7574.4|7564.4|339
1662129000000|2022-09-02 14:30:00|7591.4|7581.4|7602.1|7592.1|7605.6|7595.6|7589.9|7579.9|389
1662129300000|2022-09-02 14:35:00|7602.6|7592.6|7598.9|7588.9|7608.1|7598.1|7597.1|7587.1|421
1662129600000|2022-09-02 14:40:00|7598.6|7588.6|7632.6|7622.6|7632.6|7622.6|7598.6|7588.6|514
1662129900000|2022-09-02 14:45:00|7632.9|7622.9|7655.4|7645.4|7657.4|7647.4|7629.4|7619.4|492
1662130200000|2022-09-02 14:50:00|7655.1|7645.1|7649.6|7639.6|7660.6|7650.6|7642.9|7632.9|494
1662130500000|2022-09-02 14:55:00|7649.9|7639.9|7652.4|7642.4|7655.4|7645.4|7641.4|7631.4|427
1662130800000|2022-09-02 15:00:00|7653.6|7643.6|7635.1|7625.1|7654.9|7644.9|7635.1|7625.1|395
1662131100000|2022-09-02 15:05:00|7634.9|7624.9|7640.9|7630.9|7646.1|7636.1|7634.9|7624.9|400
1662131400000|2022-09-02 15:10:00|7640.6|7630.6|7642.1|7632.1|7644.1|7634.1|7633.9|7623.9|418
1662131700000|2022-09-02 15:15:00|7640.9|7630.9|7645.4|7635.4|7646.1|7636.1|7638.6|7628.6|365
1662132000000|2022-09-02 15:20:00|7645.1|7635.1|7657.4|7647.4|7662.4|7652.4|7644.9|7634.9|390
1662132300000|2022-09-02 15:25:00|7657.6|7647.6|7643.6|7633.6|7657.6|7647.6|7638.9|7628.9|403
1662132600000|2022-09-02 15:30:00|7643.4|7633.4|7638.4|7628.4|7646.1|7636.1|7636.6|7626.6|351
1662132900000|2022-09-02 15:35:00|7639.1|7629.1|7634.4|7624.4|7642.4|7632.4|7632.6|7622.6|319
1662133200000|2022-09-02 15:40:00|7633.9|7623.9|7626.1|7616.1|7636.1|7626.1|7615.9|7605.9|358
1662133500000|2022-09-02 15:45:00|7626.4|7616.4|7643.6|7633.6|7645.4|7635.4|7625.1|7615.1|215
1662133800000|2022-09-02 15:50:00|7643.9|7633.9|7640.9|7630.9|7645.6|7635.6|7639.9|7629.9|248
1662134100000|2022-09-02 15:55:00|7640.6|7630.6|7647.6|7637.6|7648.6|7638.6|7638.4|7628.4|260
1662134400000|2022-09-02 16:00:00|7647.9|7637.9|7642.4|7632.4|7652.9|7642.9|7640.4|7630.4|262
1662134700000|2022-09-02 16:05:00|7642.1|7632.1|7643.9|7633.9|7644.4|7634.4|7638.1|7628.1|262
1662135000000|2022-09-02 16:10:00|7644.1|7634.1|7653.9|7643.9|7654.1|7644.1|7639.9|7629.9|221
1662135300000|2022-09-02 16:15:00|7653.6|7643.6|7651.1|7641.1|7653.9|7643.9|7643.9|7633.9|247
1662135600000|2022-09-02 16:20:00|7650.9|7640.9|7633.4|7623.4|7651.1|7641.1|7631.1|7621.1|426
1662135900000|2022-09-02 16:25:00|7632.9|7622.9|7627.9|7617.9|7633.9|7623.9|7623.1|7613.1|430
1662136200000|2022-09-02 16:30:00|7627.4|7617.4|7618.4|7608.4|7629.9|7619.9|7615.9|7605.9|432
1662136500000|2022-09-02 16:35:00|7618.1|7608.1|7608.6|7598.6|7620.6|7610.6|7607.6|7597.6|402
1662136800000|2022-09-02 16:40:00|7608.9|7598.9|7593.4|7583.4|7609.4|7599.4|7591.1|7581.1|396
1662137100000|2022-09-02 16:45:00|7593.6|7583.6|7599.4|7589.4|7601.9|7591.9|7590.6|7580.6|379
1662137400000|2022-09-02 16:50:00|7599.6|7589.6|7586.9|7576.9|7599.6|7589.6|7581.6|7571.6|402
1662137700000|2022-09-02 16:55:00|7587.1|7577.1|7575|7565|7589.9|7579.9|7575|7565|476
1662138000000|2022-09-02 17:00:00|7574.9|7564.9|7572.3|7562.3|7578.6|7568.6|7564.5|7554.5|473
1662138300000|2022-09-02 17:05:00|7572.5|7562.5|7581.9|7571.9|7584.3|7574.3|7569.9|7559.9|439
1662138600000|2022-09-02 17:10:00|7581.8|7571.8|7587.8|7577.8|7590.4|7580.4|7577.3|7567.3|358
1662138900000|2022-09-02 17:15:00|7587.9|7577.9|7589|7579|7591.1|7581.1|7578.8|7568.8|386
1662139200000|2022-09-02 17:20:00|7588.4|7578.4|7565|7555|7588.4|7578.4|7561.8|7551.8|334
1662139500000|2022-09-02 17:25:00|7565.1|7555.1|7561|7551|7566.3|7556.3|7559|7549|322
1662139800000|2022-09-02 17:30:00|7561.3|7551.3|7561.3|7551.3|7565.5|7555.5|7556.3|7546.3|321
1662140100000|2022-09-02 17:35:00|7561.1|7551.1|7560.4|7550.4|7566.9|7556.9|7556.5|7546.5|299
1662140400000|2022-09-02 17:40:00|7560.1|7550.1|7566.4|7556.4|7567.5|7557.5|7559.9|7549.9|287
1662140700000|2022-09-02 17:45:00|7566.3|7556.3|7561.4|7551.4|7571.8|7561.8|7559.4|7549.4|270
1662141000000|2022-09-02 17:50:00|7561.3|7551.3|7563.4|7553.4|7565.5|7555.5|7554.8|7544.8|202
1662141300000|2022-09-02 17:55:00|7562.9|7552.9|7566.1|7544.1|7566.1|7552.9|7558.8|7540.6|31
1662336000000|2022-09-05 00:00:00|7565.4|7543.4|7538|7528|7565.4|7543.4|7534.6|7524.6|59
1662336300000|2022-09-05 00:05:00|7537|7527|7542.3|7532.3|7544.4|7534.4|7536.1|7526.1|217
1662336600000|2022-09-05 00:10:00|7542.1|7532.1|7538.8|7528.8|7546|7536|7537.5|7527.5|189
1662336900000|2022-09-05 00:15:00|7539|7529|7537.9|7527.9|7544.3|7534.3|7537.6|7527.6|189
1662337200000|2022-09-05 00:20:00|7537.5|7527.5|7528.9|7518.9|7537.8|7527.8|7528.9|7518.9|180
1662337500000|2022-09-05 00:25:00|7528.8|7518.8|7529.6|7519.6|7530|7520|7525.4|7515.4|116
1662337800000|2022-09-05 00:30:00|7529.4|7519.4|7533.9|7523.9|7534.6|7524.6|7529.1|7519.1|179
1662338100000|2022-09-05 00:35:00|7534.5|7524.5|7531.1|7521.1|7535|7525|7529.9|7519.9|199
1662338400000|2022-09-05 00:40:00|7531|7521|7528.5|7518.5|7531.1|7521.1|7528.1|7518.1|159
1662338700000|2022-09-05 00:45:00|7528.3|7518.3|7534.8|7524.8|7536.1|7526.1|7527|7517|215
1662339000000|2022-09-05 00:50:00|7535.4|7525.4|7543.3|7533.3|7543.3|7533.3|7528|7518|186
1662339300000|2022-09-05 00:55:00|7543|7533|7537.4|7527.4|7544.6|7534.6|7537|7527|193
1662339600000|2022-09-05 01:00:00|7535.1|7525.1|7562.5|7552.5|7572.6|7562.6|7534.1|7524.1|521
1662339900000|2022-09-05 01:05:00|7562.4|7552.4|7552.6|7542.6|7568.9|7558.9|7544.9|7534.9|316
1662340200000|2022-09-05 01:10:00|7552.5|7542.5|7558.6|7548.6|7568.1|7558.1|7552|7542|288
1662340500000|2022-09-05 01:15:00|7557.8|7547.8|7570.5|7560.5|7572.9|7562.9|7550.3|7540.3|391
1662340800000|2022-09-05 01:20:00|7570.1|7560.1|7566.1|7556.1|7574.8|7564.8|7561.3|7551.3|297
1662341100000|2022-09-05 01:25:00|7566|7556|7568.9|7558.9|7570.8|7560.8|7558|7548|290
1662341400000|2022-09-05 01:30:00|7568.6|7558.6|7575.5|7565.5|7577.1|7567.1|7564.3|7554.3|402
1662341700000|2022-09-05 01:35:00|7576|7566|7566.9|7556.9|7580.6|7570.6|7561.3|7551.3|335
1662342000000|2022-09-05 01:40:00|7566.8|7556.8|7556.9|7546.9|7567.8|7557.8|7554.4|7544.4|315
1662342300000|2022-09-05 01:45:00|7557.1|7547.1|7559.5|7549.5|7563.9|7553.9|7551.8|7541.8|304
1662342600000|2022-09-05 01:50:00|7559.4|7549.4|7561.4|7551.4|7567.8|7557.8|7557|7547|306
1662342900000|2022-09-05 01:55:00|7561|7551|7562.4|7552.4|7571.8|7561.8|7558.5|7548.5|304
1662343200000|2022-09-05 02:00:00|7562.6|7552.6|7574.8|7564.8|7576.8|7566.8|7562.4|7552.4|336
1662343500000|2022-09-05 02:05:00|7574.4|7564.4|7568|7558|7574.8|7564.8|7568|7558|261
1662343800000|2022-09-05 02:10:00|7568.1|7558.1|7570.9|7560.9|7579|7569|7568.1|7558.1|360
1662344100000|2022-09-05 02:15:00|7570.6|7560.6|7569.1|7559.1|7572.4|7562.4|7564.6|7554.6|216
1662344400000|2022-09-05 02:20:00|7569.4|7559.4|7555.3|7545.3|7571.3|7561.3|7553.9|7543.9|215
1662344700000|2022-09-05 02:25:00|7555.4|7545.4|7558.5|7548.5|7559.3|7549.3|7551.1|7541.1|270
1662345000000|2022-09-05 02:30:00|7558.8|7548.8|7554|7544|7562.4|7552.4|7554|7544|363
1662345300000|2022-09-05 02:35:00|7554.9|7544.9|7554.9|7544.9|7558.3|7548.3|7548.6|7538.6|296
1662345600000|2022-09-05 02:40:00|7554.8|7544.8|7549.5|7539.5|7558.9|7548.9|7547.6|7537.6|295
1662345900000|2022-09-05 02:45:00|7549.3|7539.3|7563.8|7553.8|7565|7555|7549.3|7539.3|244
1662346200000|2022-09-05 02:50:00|7563.9|7553.9|7580.8|7570.8|7583.9|7573.9|7563.9|7553.9|315
1662346500000|2022-09-05 02:55:00|7581.3|7571.3|7586.1|7576.1|7586.6|7576.6|7576.9|7566.9|203
1662346800000|2022-09-05 03:00:00|7586|7576|7571|7561|7587.9|7577.9|7566.1|7556.1|288
1662347100000|2022-09-05 03:05:00|7570.9|7560.9|7575.1|7565.1|7578.5|7568.5|7570.6|7560.6|206
1662347400000|2022-09-05 03:10:00|7574|7564|7579.5|7569.5|7580.9|7570.9|7571.6|7561.6|218
1662347700000|2022-09-05 03:15:00|7579.6|7569.6|7590.1|7580.1|7592.9|7582.9|7578.6|7568.6|261
1662348000000|2022-09-05 03:20:00|7589.9|7579.9|7591|7581|7591.3|7581.3|7585.4|7575.4|201
1662348300000|2022-09-05 03:25:00|7590.8|7580.8|7584.4|7574.4|7591.1|7581.1|7582|7572|218
1662348600000|2022-09-05 03:30:00|7584.5|7574.5|7590.8|7580.8|7593.1|7583.1|7583.9|7573.9|180
1662348900000|2022-09-05 03:35:00|7590.5|7580.5|7593.8|7583.8|7593.8|7583.8|7588.1|7578.1|138
1662349200000|2022-09-05 03:40:00|7593.6|7583.6|7592.6|7582.6|7593.8|7583.8|7589.6|7579.6|151
1662349500000|2022-09-05 03:45:00|7592.8|7582.8|7591.1|7581.1|7594.8|7584.8|7590|7580|134
1662349800000|2022-09-05 03:50:00|7591.3|7581.3|7597.1|7587.1|7598.4|7588.4|7591.3|7581.3|123
1662350100000|2022-09-05 03:55:00|7597.3|7587.3|7598.4|7588.4|7598.4|7588.4|7592|7582|77
1662350400000|2022-09-05 04:00:00|7598.6|7588.6|7602.6|7592.6|7604|7594|7598.6|7588.6|99
1662350700000|2022-09-05 04:05:00|7602.8|7592.8|7611.9|7601.9|7612.4|7602.4|7601.8|7591.8|120
1662351000000|2022-09-05 04:10:00|7612.1|7602.1|7614.1|7604.1|7614.5|7604.5|7610.1|7600.1|79
1662351300000|2022-09-05 04:15:00|7614.4|7604.4|7607.6|7597.6|7614.4|7604.4|7606.3|7596.3|112
1662351600000|2022-09-05 04:20:00|7607|7597|7605.4|7595.4|7607.6|7597.6|7602.1|7592.1|108
1662351900000|2022-09-05 04:25:00|7605.6|7595.6|7604.1|7594.1|7608|7598|7603.1|7593.1|91
1662352200000|2022-09-05 04:30:00|7604|7594|7606.5|7596.5|7606.9|7596.9|7602.6|7592.6|132
1662352500000|2022-09-05 04:35:00|7606.3|7596.3|7606.1|7596.1|7608.6|7598.6|7604|7594|81
1662352800000|2022-09-05 04:40:00|7606|7596|7608.3|7598.3|7609|7599|7604.8|7594.8|67
1662353100000|2022-09-05 04:45:00|7608.5|7598.5|7603.4|7593.4|7608.5|7598.5|7603|7593|101
1662353400000|2022-09-05 04:50:00|7603.1|7593.1|7604|7594|7608.5|7598.5|7602|7592|95
1662353700000|2022-09-05 04:55:00|7604.3|7594.3|7606.9|7596.9|7607.1|7597.1|7602.9|7592.9|91
1662354000000|2022-09-05 05:00:00|7606.3|7596.3|7596.6|7586.6|7606.3|7596.3|7596.1|7586.1|175
1662354300000|2022-09-05 05:05:00|7596.5|7586.5|7592.1|7582.1|7600.6|7590.6|7591.3|7581.3|210
1662354600000|2022-09-05 05:10:00|7592|7582|7589.8|7579.8|7597.8|7587.8|7589.5|7579.5|175
1662354900000|2022-09-05 05:15:00|7590.1|7580.1|7587|7577|7593|7583|7587|7577|166
1662355200000|2022-09-05 05:20:00|7586.9|7576.9|7582|7572|7588.3|7578.3|7581.9|7571.9|140
1662355500000|2022-09-05 05:25:00|7582.3|7572.3|7576.1|7566.1|7583.8|7573.8|7575.9|7565.9|182
1662355800000|2022-09-05 05:30:00|7575.9|7565.9|7594|7584|7597.3|7587.3|7570.8|7560.8|428
1662356100000|2022-09-05 05:35:00|7593.9|7583.9|7601.3|7591.3|7605.5|7595.5|7592.9|7579.9|320
1662356400000|2022-09-05 05:40:00|7601.5|7591.5|7603.3|7593.3|7614.4|7604.4|7595.5|7585.5|446
1662356700000|2022-09-05 05:45:00|7603.6|7593.6|7595.6|7585.6|7612.4|7602.4|7589.8|7579.8|281
1662357000000|2022-09-05 05:50:00|7596.5|7586.5|7599.9|7589.9|7606.8|7596.8|7596.5|7586.5|261
1662357300000|2022-09-05 05:55:00|7600.6|7590.6|7623|7613|7623.6|7613.6|7600.6|7590.6|315
1662357600000|2022-09-05 06:00:00|7621.4|7611.4|7613.3|7603.3|7621.4|7611.4|7600.8|7590.8|333
1662357900000|2022-09-05 06:05:00|7613.1|7603.1|7615.9|7605.9|7618.1|7608.1|7609.8|7599.8|274
1662358200000|2022-09-05 06:10:00|7616.1|7606.1|7623.3|7613.3|7623.5|7613.5|7614.6|7604.6|269
1662358500000|2022-09-05 06:15:00|7623|7613|7622.3|7612.3|7631.9|7621.9|7622|7612|308
1662358800000|2022-09-05 06:20:00|7622.5|7612.5|7631.5|7621.5|7639.4|7629.4|7622.5|7612.5|371
1662359100000|2022-09-05 06:25:00|7631.3|7621.3|7621.9|7611.9|7633.6|7623.6|7618.4|7608.4|295
1662359400000|2022-09-05 06:30:00|7622|7612|7622|7612|7625.8|7615.8|7618.4|7608.4|222
1662359700000|2022-09-05 06:35:00|7621.6|7611.6|7624|7614|7631|7621|7621.5|7611.5|289
1662360000000|2022-09-05 06:40:00|7624.4|7614.4|7622.3|7612.3|7627.9|7617.9|7616|7606|257
1662360300000|2022-09-05 06:45:00|7622.5|7612.5|7628.4|7618.4|7628.6|7618.6|7617.9|7607.9|243
1662360600000|2022-09-05 06:50:00|7628.3|7618.3|7640.3|7630.3|7649.4|7639.4|7626.1|7616.1|353
1662360900000|2022-09-05 06:55:00|7640|7630|7629.1|7619.1|7646.4|7636.4|7628.3|7618.3|356
1662361200000|2022-09-05 07:00:00|7627.8|7617.8|7620.4|7610.4|7636.3|7626.3|7620.4|7610.4|296
1662361500000|2022-09-05 07:05:00|7620.1|7610.1|7612.4|7602.4|7620.1|7610.1|7602.9|7592.9|238
1662361800000|2022-09-05 07:10:00|7613.9|7603.9|7615.9|7605.9|7626.4|7616.4|7610.9|7600.9|253
1662362100000|2022-09-05 07:15:00|7616.1|7606.1|7631.4|7621.4|7633.9|7623.9|7615.1|7605.1|220
1662362400000|2022-09-05 07:20:00|7630.9|7620.9|7629.4|7619.4|7638.6|7628.6|7623.4|7613.4|241
1662362700000|2022-09-05 07:25:00|7629.1|7619.1|7623.1|7613.1|7637.1|7627.1|7618.6|7608.6|222
1662363000000|2022-09-05 07:30:00|7623.4|7613.4|7634.4|7624.4|7640.6|7630.6|7622.9|7612.9|228
1662363300000|2022-09-05 07:35:00|7634.1|7624.1|7637.6|7627.6|7646.1|7636.1|7631.9|7621.9|269
1662363600000|2022-09-05 07:40:00|7637.9|7627.9|7632.4|7622.4|7645.9|7635.9|7631.1|7621.1|231
1662363900000|2022-09-05 07:45:00|7633.4|7623.4|7641.6|7631.6|7644.6|7634.6|7626.9|7616.9|185
1662364200000|2022-09-05 07:50:00|7641.1|7631.1|7638.6|7628.6|7641.6|7631.6|7633.1|7623.1|182
1662364500000|2022-09-05 07:55:00|7638.9|7628.9|7637.4|7627.4|7643.1|7633.1|7634.1|7624.1|210
1662364800000|2022-09-05 08:00:00|7636.4|7626.4|7624.1|7614.1|7638.6|7628.6|7622.1|7612.1|225
1662365100000|2022-09-05 08:05:00|7628.1|7618.1|7636.4|7626.4|7637.6|7627.6|7626.1|7616.1|251
1662365400000|2022-09-05 08:10:00|7636.1|7626.1|7638.4|7628.4|7639.9|7629.9|7633.1|7623.1|166
1662365700000|2022-09-05 08:15:00|7638.9|7628.9|7642.4|7632.4|7649.1|7639.1|7638.6|7628.6|184
1662366000000|2022-09-05 08:20:00|7642.6|7632.6|7635.6|7625.6|7642.9|7632.9|7635.1|7625.1|170
1662366300000|2022-09-05 08:25:00|7636.1|7626.1|7637.1|7627.1|7638.6|7628.6|7629.9|7619.9|163
1662366600000|2022-09-05 08:30:00|7636.9|7626.9|7634.1|7624.1|7637.4|7627.4|7627.9|7617.9|195
1662366900000|2022-09-05 08:35:00|7633.9|7623.9|7640.6|7630.6|7643.9|7633.9|7630.1|7620.1|245
1662367200000|2022-09-05 08:40:00|7640.4|7630.4|7636.1|7626.1|7644.9|7634.9|7635.9|7625.9|148
1662367500000|2022-09-05 08:45:00|7635.9|7625.9|7629.9|7619.9|7635.9|7625.9|7625.6|7615.6|194
1662367800000|2022-09-05 08:50:00|7629.6|7619.6|7623.6|7613.6|7635.4|7625.4|7623.1|7613.1|196
1662368100000|2022-09-05 08:55:00|7623.4|7613.4|7613.1|7603.1|7625.4|7615.4|7613.1|7603.1|185
1662368400000|2022-09-05 09:00:00|7613.6|7603.6|7619|7609|7650.9|7639.3|7611.4|7601.4|352
1662368700000|2022-09-05 09:05:00|7618.6|7608.6|7624.6|7614.6|7629.1|7619.1|7617.4|7607.4|242
1662369000000|2022-09-05 09:10:00|7624.4|7614.4|7621.4|7611.4|7625.6|7615.6|7616.9|7606.9|207
1662369300000|2022-09-05 09:15:00|7621.6|7611.6|7612.1|7602.1|7623.1|7613.1|7612.1|7602.1|186
1662369600000|2022-09-05 09:20:00|7612.4|7602.4|7602.6|7592.6|7613.1|7603.1|7596.6|7586.6|215
1662369900000|2022-09-05 09:25:00|7602.4|7592.4|7601.9|7591.9|7606.6|7596.6|7599.4|7589.4|163
1662370200000|2022-09-05 09:30:00|7601.6|7591.6|7602.4|7592.4|7603.6|7593.6|7599.6|7589.6|199
1662370500000|2022-09-05 09:35:00|7602.1|7592.1|7610.9|7600.9|7611.6|7601.6|7601.1|7591.1|181
1662370800000|2022-09-05 09:40:00|7611.1|7601.1|7617.6|7607.6|7619.4|7609.4|7610.6|7600.6|214
1662371100000|2022-09-05 09:45:00|7617.9|7607.9|7620.6|7610.6|7621.9|7611.9|7615.9|7605.9|250
1662371400000|2022-09-05 09:50:00|7619.9|7609.9|7618.9|7608.9|7620.9|7610.9|7611.6|7601.6|225
1662371700000|2022-09-05 09:55:00|7618.6|7608.6|7612.6|7602.6|7619.1|7609.1|7610.4|7600.4|192
1662372000000|2022-09-05 10:00:00|7612.9|7602.9|7608.6|7598.6|7620.6|7610.6|7608.6|7598.6|144
1662372300000|2022-09-05 10:05:00|7609.1|7599.1|7615.1|7605.1|7615.4|7605.4|7608.9|7598.9|137
1662372600000|2022-09-05 10:10:00|7614.9|7604.9|7624.4|7614.4|7624.4|7614.4|7612.6|7602.6|98
1662372900000|2022-09-05 10:15:00|7624.6|7614.6|7620.4|7610.4|7628.9|7618.9|7618.4|7608.4|179
1662373200000|2022-09-05 10:20:00|7620.6|7610.6|7625.6|7615.6|7630.1|7620.1|7619.4|7609.4|171
1662373500000|2022-09-05 10:25:00|7625.4|7615.4|7622.6|7612.6|7632.6|7622.6|7622.1|7612.1|109
1662373800000|2022-09-05 10:30:00|7623.1|7613.1|7607.5|7597.5|7624.1|7614.1|7607.5|7597.5|155
1662374100000|2022-09-05 10:35:00|7607.6|7597.6|7607.6|7597.6|7612.9|7602.9|7606.1|7596.1|186
1662374400000|2022-09-05 10:40:00|7607.4|7597.4|7608.9|7598.9|7612.1|7602.1|7607.1|7597.1|145
1662374700000|2022-09-05 10:45:00|7608.6|7598.6|7613.9|7603.9|7615.4|7605.4|7608.4|7598.4|120
1662375000000|2022-09-05 10:50:00|7613.4|7603.4|7612.9|7602.9|7616.6|7606.6|7611.9|7601.9|124
1662375300000|2022-09-05 10:55:00|7612.4|7602.4|7605.9|7595.9|7613.4|7603.4|7604.6|7594.6|141
1662375600000|2022-09-05 11:00:00|7604.9|7594.9|7612.4|7602.4|7618.6|7608.6|7604.9|7594.9|184
1662375900000|2022-09-05 11:05:00|7612.6|7602.6|7604.6|7594.6|7613.4|7603.4|7602.6|7592.6|161
1662376200000|2022-09-05 11:10:00|7604.4|7594.4|7602.6|7592.6|7604.6|7594.6|7599.6|7589.6|187
1662376500000|2022-09-05 11:15:00|7602.9|7592.9|7602.9|7592.9|7606.9|7596.9|7599.6|7589.6|181
1662376800000|2022-09-05 11:20:00|7602.6|7592.6|7608.6|7598.6|7612.1|7602.1|7601.6|7591.6|154
1662377100000|2022-09-05 11:25:00|7608.9|7598.9|7601.9|7591.9|7610.6|7600.6|7601.9|7591.9|126
1662377400000|2022-09-05 11:30:00|7602.4|7592.4|7606.1|7596.1|7619.4|7609.4|7601.4|7591.4|180
1662377700000|2022-09-05 11:35:00|7604.9|7594.9|7613.4|7603.4|7613.6|7603.6|7603.9|7593.9|123
1662378000000|2022-09-05 11:40:00|7613.6|7603.6|7611.9|7601.9|7613.9|7603.9|7607.4|7597.4|135
1662378300000|2022-09-05 11:45:00|7611.6|7601.6|7614.9|7604.9|7619.1|7609.1|7610.4|7600.4|173
1662378600000|2022-09-05 11:50:00|7615.1|7605.1|7614.9|7604.9|7618.9|7608.9|7612.9|7602.9|179
1662378900000|2022-09-05 11:55:00|7615.1|7605.1|7622.1|7612.1|7622.4|7612.4|7613.4|7603.4|196
1662379200000|2022-09-05 12:00:00|7622.4|7612.4|7616.6|7606.6|7629.9|7619.9|7615.1|7605.1|168
1662379500000|2022-09-05 12:05:00|7616.9|7606.9|7617.4|7607.4|7619.1|7609.1|7608.6|7598.6|137
1662379800000|2022-09-05 12:10:00|7616.9|7606.9|7608.1|7598.1|7620.1|7610.1|7608.1|7598.1|163
1662380100000|2022-09-05 12:15:00|7606.6|7596.6|7611.1|7601.1|7611.9|7601.9|7605.4|7595.4|183
1662380400000|2022-09-05 12:20:00|7611.4|7601.4|7607.4|7597.4|7611.6|7601.6|7605.6|7595.6|192
1662380700000|2022-09-05 12:25:00|7607.6|7597.6|7613.6|7603.6|7614.9|7604.9|7603.6|7593.6|184
1662381000000|2022-09-05 12:30:00|7613.9|7603.9|7611.4|7601.4|7616.1|7606.1|7610.6|7600.6|155
1662381300000|2022-09-05 12:35:00|7611.6|7601.6|7613.4|7603.4|7614.6|7604.6|7610.6|7600.6|133
1662381600000|2022-09-05 12:40:00|7613.1|7603.1|7614.1|7604.1|7615.6|7605.6|7611.6|7601.6|195
1662381900000|2022-09-05 12:45:00|7613.4|7603.4|7613.4|7603.4|7614.6|7604.6|7608.9|7598.9|205
1662382200000|2022-09-05 12:50:00|7613.6|7603.6|7614.4|7604.4|7615.6|7605.6|7611.9|7601.9|178
1662382500000|2022-09-05 12:55:00|7614.1|7604.1|7607.9|7597.9|7615.6|7605.6|7606.9|7596.9|184
1662382800000|2022-09-05 13:00:00|7607.4|7597.4|7622.9|7612.9|7623.1|7613.1|7607.4|7597.4|530
1662383100000|2022-09-05 13:05:00|7623.4|7613.4|7616.1|7606.1|7628.4|7618.4|7612.1|7602.1|433
1662383400000|2022-09-05 13:10:00|7615.9|7605.9|7615.1|7605.1|7617.1|7607.1|7610.6|7600.6|366
1662383700000|2022-09-05 13:15:00|7614.9|7604.9|7618.4|7608.4|7618.6|7608.6|7606.9|7596.9|280
1662384000000|2022-09-05 13:20:00|7618.6|7608.6|7622.1|7612.1|7624.9|7614.9|7617.1|7607.1|264
1662384300000|2022-09-05 13:25:00|7622.4|7612.4|7624.4|7614.4|7634.1|7624.1|7621.4|7611.4|329
1662384600000|2022-09-05 13:30:00|7624.6|7614.6|7607.4|7597.4|7625.4|7615.4|7607.1|7597.1|323
1662384900000|2022-09-05 13:35:00|7607.1|7597.1|7602.9|7592.9|7611.1|7601.1|7600.1|7590.1|282
1662385200000|2022-09-05 13:40:00|7602.6|7592.6|7601.9|7591.9|7606.4|7596.4|7601.1|7591.1|278
1662385500000|2022-09-05 13:45:00|7602.1|7592.1|7599.9|7589.9|7605.6|7595.6|7599.6|7589.6|279
1662385800000|2022-09-05 13:50:00|7599.6|7589.6|7605.6|7595.6|7606.6|7596.6|7595.6|7585.6|266
1662386100000|2022-09-05 13:55:00|7605.9|7595.9|7613.1|7603.1|7617.1|7607.1|7605.9|7595.9|252
1662386400000|2022-09-05 14:00:00|7612.6|7602.6|7621.6|7611.6|7622.9|7612.9|7610.6|7600.6|238
1662386700000|2022-09-05 14:05:00|7622.1|7612.1|7615.9|7605.9|7622.6|7612.6|7611.4|7601.4|201
1662387000000|2022-09-05 14:10:00|7616.1|7606.1|7628.6|7618.6|7628.9|7618.9|7613.9|7603.9|236
1662387300000|2022-09-05 14:15:00|7628.9|7618.9|7633.4|7623.4|7634.1|7624.1|7624.6|7614.6|228
1662387600000|2022-09-05 14:20:00|7633.9|7623.9|7626.6|7616.6|7634.6|7624.6|7622.6|7612.6|248
1662387900000|2022-09-05 14:25:00|7626.9|7616.9|7637.4|7627.4|7639.1|7629.1|7626.4|7616.4|277
1662388200000|2022-09-05 14:30:00|7637.6|7627.6|7652.6|7642.6|7657.9|7647.9|7636.1|7626.1|352
1662388500000|2022-09-05 14:35:00|7652.9|7642.9|7665.3|7655.3|7674.3|7664.3|7652.9|7642.9|339
1662388800000|2022-09-05 14:40:00|7664.8|7654.8|7645.5|7635.5|7664.9|7654.9|7643.1|7633.1|283
1662389100000|2022-09-05 14:45:00|7645.4|7635.4|7655.1|7645.1|7656.9|7646.9|7644.9|7634.9|246
1662389400000|2022-09-05 14:50:00|7655.4|7645.4|7656.6|7646.6|7661.4|7651.4|7651.6|7641.6|263
1662389700000|2022-09-05 14:55:00|7656.1|7646.1|7664.1|7654.1|7664.9|7654.9|7651.6|7641.6|263
1662390000000|2022-09-05 15:00:00|7664.4|7654.4|7659.9|7649.9|7665.4|7655.4|7653.9|7643.9|280
1662390300000|2022-09-05 15:05:00|7659.6|7649.6|7658.1|7648.1|7664.4|7654.4|7655.6|7645.6|153
1662390600000|2022-09-05 15:10:00|7657.9|7647.9|7653.4|7643.4|7660.9|7650.9|7651.1|7641.1|119
1662390900000|2022-09-05 15:15:00|7653.6|7643.6|7646.1|7636.1|7653.6|7643.6|7643.6|7633.6|211
1662391200000|2022-09-05 15:20:00|7645.9|7635.9|7649.4|7639.4|7654.1|7644.1|7645.6|7635.6|185
1662391500000|2022-09-05 15:25:00|7649.9|7639.9|7646.6|7636.6|7650.4|7640.4|7645.6|7635.6|176
1662391800000|2022-09-05 15:30:00|7646.4|7636.4|7648.9|7638.9|7651.4|7641.4|7645.9|7635.9|196
1662392100000|2022-09-05 15:35:00|7648.6|7638.6|7652.6|7642.6|7654.6|7644.6|7646.6|7636.6|151
1662392400000|2022-09-05 15:40:00|7652.4|7642.4|7654.9|7644.9|7657.4|7647.4|7652.1|7642.1|186
1662392700000|2022-09-05 15:45:00|7655.4|7645.4|7658.4|7648.4|7660.6|7650.6|7654.9|7644.9|147
1662393000000|2022-09-05 15:50:00|7657.4|7647.4|7659.1|7649.1|7659.4|7649.4|7655.4|7645.4|166
1662393300000|2022-09-05 15:55:00|7659.6|7649.6|7657.4|7647.4|7662.9|7652.9|7656.6|7646.6|216
1662393600000|2022-09-05 16:00:00|7657.1|7647.1|7656.1|7646.1|7658.6|7648.6|7654.6|7644.6|169
1662393900000|2022-09-05 16:05:00|7656.4|7646.4|7655.4|7645.4|7657.1|7647.1|7654.6|7644.6|102
1662394200000|2022-09-05 16:10:00|7655.6|7645.6|7660.9|7650.9|7663.6|7653.6|7655.6|7645.6|174
1662394500000|2022-09-05 16:15:00|7660.4|7650.4|7662.9|7652.9|7666.4|7656.4|7660.4|7650.4|118
1662394800000|2022-09-05 16:20:00|7663.1|7653.1|7668.9|7658.9|7670.1|7660.1|7662.4|7652.4|166
1662395100000|2022-09-05 16:25:00|7668.6|7658.6|7670.4|7660.4|7670.4|7660.4|7666.6|7656.6|122
1662395400000|2022-09-05 16:30:00|7670.1|7660.1|7662.4|7652.4|7670.4|7660.4|7661.9|7651.9|130
1662395700000|2022-09-05 16:35:00|7662.1|7652.1|7665.9|7655.9|7667.1|7657.1|7661.6|7651.6|116
1662396000000|2022-09-05 16:40:00|7666.1|7656.1|7659.1|7649.1|7667.6|7657.6|7659.1|7649.1|106
1662396300000|2022-09-05 16:45:00|7659.6|7649.6|7661.1|7651.1|7661.9|7651.9|7658.1|7648.1|126
1662396600000|2022-09-05 16:50:00|7660.9|7650.9|7662.6|7652.6|7664.4|7654.4|7660.6|7650.6|123
1662396900000|2022-09-05 16:55:00|7662.4|7652.4|7663.9|7653.9|7664.5|7654.5|7660.5|7650.5|109
1662397200000|2022-09-05 17:00:00|7664.1|7654.1|7666.4|7656.4|7666.9|7656.9|7664.1|7654.1|75
1662397500000|2022-09-05 17:05:00|7666.9|7656.9|7666.4|7656.4|7667.5|7657.5|7666.1|7656.1|31
1662397800000|2022-09-05 17:10:00|7666.5|7656.5|7664.5|7654.5|7668.4|7658.4|7664.4|7654.4|74
1662398100000|2022-09-05 17:15:00|7664.3|7654.3|7663.4|7653.4|7664.8|7654.8|7661.3|7651.3|42
1662398400000|2022-09-05 17:20:00|7662.6|7652.6|7662.6|7652.6|7664|7654|7661.8|7651.8|19
1662398700000|2022-09-05 17:25:00|7662.5|7652.5|7665.3|7655.3|7665.5|7655.5|7662.5|7652.5|37
1662399000000|2022-09-05 17:30:00|7664.9|7654.9|7663.6|7653.6|7665|7655|7663.4|7653.4|29
1662399300000|2022-09-05 17:35:00|7664.8|7654.8|7663.8|7653.8|7669.6|7654.9|7662.9|7648.1|49
1662399600000|2022-09-05 17:40:00|7663.1|7653.1|7667.5|7657.5|7667.8|7657.8|7662.4|7652.4|28
1662399900000|2022-09-05 17:45:00|7667.3|7657.3|7667.6|7657.6|7667.9|7657.9|7666.3|7656.3|27
1662400200000|2022-09-05 17:50:00|7667.8|7657.8|7683.6|7663.6|7686.1|7666.1|7667.8|7657.8|85
1662400500000|2022-09-05 17:55:00|7682.6|7662.6|7683.6|7661.6|7684.4|7663.4|7679.9|7657.9|26
1662422400000|2022-09-06 00:00:00|7670.3|7660.3|7667|7657|7674.6|7664.6|7664.6|7654.6|111
1662422700000|2022-09-06 00:05:00|7667.3|7657.3|7691.5|7681.5|7694.8|7684.8|7667.3|7657.3|238
1662423000000|2022-09-06 00:10:00|7692.5|7682.5|7692|7682|7694.1|7684.1|7685.4|7675.4|160
1662423300000|2022-09-06 00:15:00|7692.3|7682.3|7693.5|7683.5|7694.9|7684.9|7688.5|7678.5|185
1662423600000|2022-09-06 00:20:00|7693.8|7683.8|7692.8|7682.8|7695.9|7685.9|7690.8|7680.8|152
1662423900000|2022-09-06 00:25:00|7692.5|7682.5|7694.5|7684.5|7694.5|7684.5|7689|7679|237
1662424200000|2022-09-06 00:30:00|7694.1|7684.1|7702|7692|7702.5|7692.5|7694|7684|197
1662424500000|2022-09-06 00:35:00|7702.3|7692.3|7699.3|7689.3|7703.1|7693.1|7697.9|7687.9|134
1662424800000|2022-09-06 00:40:00|7699.1|7689.1|7701|7691|7702.3|7692.3|7698.9|7688.9|142
1662425100000|2022-09-06 00:45:00|7701.3|7691.3|7733.6|7723.6|7735.6|7725.6|7700.8|7690.8|233
1662425400000|2022-09-06 00:50:00|7733.5|7723.5|7738.6|7728.6|7739.4|7729.4|7727.6|7717.6|173
1662425700000|2022-09-06 00:55:00|7738.5|7728.5|7726.4|7716.4|7739.3|7729.3|7723.9|7713.9|191
1662426000000|2022-09-06 01:00:00|7726.5|7716.5|7720.8|7710.8|7729.4|7719.4|7711.6|7701.6|478
1662426300000|2022-09-06 01:05:00|7720.9|7710.9|7717.1|7707.1|7725.4|7715.4|7713.1|7703.1|308
1662426600000|2022-09-06 01:10:00|7717.3|7707.3|7705.8|7695.8|7718.9|7708.9|7700.9|7690.9|302
1662426900000|2022-09-06 01:15:00|7705|7695|7700.4|7690.4|7705.1|7695.1|7688.6|7678.6|287
1662427200000|2022-09-06 01:20:00|7700.8|7690.8|7704.5|7694.5|7709.3|7699.3|7694.8|7684.8|249
1662427500000|2022-09-06 01:25:00|7705.5|7695.5|7691.4|7681.4|7706.3|7696.3|7689.8|7679.8|249
1662427800000|2022-09-06 01:30:00|7691.5|7681.5|7687.3|7677.3|7698.3|7688.3|7684.9|7674.9|261
1662428100000|2022-09-06 01:35:00|7686.9|7676.9|7694.3|7684.3|7702.6|7692.6|7686.5|7676.5|248
1662428400000|2022-09-06 01:40:00|7694.5|7684.5|7697.3|7687.3|7702.3|7692.3|7691.1|7681.1|273
1662428700000|2022-09-06 01:45:00|7697.6|7687.6|7709.1|7699.1|7711.9|7701.9|7694.1|7684.1|248
1662429000000|2022-09-06 01:50:00|7709|7699|7696|7686|7709|7699|7694.9|7684.9|232
1662429300000|2022-09-06 01:55:00|7696.3|7686.3|7692.5|7682.5|7696.8|7686.8|7686|7676|339
1662429600000|2022-09-06 02:00:00|7692.6|7682.6|7693.1|7683.1|7698|7688|7691.4|7681.4|251
1662429900000|2022-09-06 02:05:00|7693.3|7683.3|7685.3|7675.3|7696.9|7686.9|7682.6|7672.6|243
1662430200000|2022-09-06 02:10:00|7685.5|7675.5|7669.6|7659.6|7686|7676|7668|7658|341
1662430500000|2022-09-06 02:15:00|7669.3|7659.3|7673.3|7663.3|7674.3|7664.3|7667.1|7657.1|160
1662430800000|2022-09-06 02:20:00|7673|7663|7677.5|7667.5|7678.5|7668.5|7671.4|7661.4|120
1662431100000|2022-09-06 02:25:00|7678|7668|7680.5|7670.5|7683.6|7673.6|7677.3|7667.3|180
1662431400000|2022-09-06 02:30:00|7680.1|7670.1|7685.3|7675.3|7686.5|7676.5|7676|7666|291
1662431700000|2022-09-06 02:35:00|7685|7675|7692.1|7682.1|7693.3|7683.3|7683.4|7673.4|338
1662432000000|2022-09-06 02:40:00|7692.6|7682.6|7689|7679|7692.9|7682.9|7684|7674|307
1662432300000|2022-09-06 02:45:00|7688.9|7678.9|7686.9|7676.9|7691|7681|7683.8|7673.8|271
1662432600000|2022-09-06 02:50:00|7686.6|7676.6|7680.9|7670.9|7688.3|7678.3|7677.3|7667.3|271
1662432900000|2022-09-06 02:55:00|7680.1|7670.1|7684|7674|7684.9|7674.9|7679.6|7669.6|187
1662433200000|2022-09-06 03:00:00|7684.3|7674.3|7679.9|7669.9|7688|7678|7679.9|7669.9|283
1662433500000|2022-09-06 03:05:00|7679.6|7669.6|7684.4|7674.4|7686.9|7676.9|7674.6|7664.6|225
1662433800000|2022-09-06 03:10:00|7684.6|7674.6|7697|7687|7697.1|7687.1|7680.5|7670.5|256
1662434100000|2022-09-06 03:15:00|7696.5|7686.5|7692.3|7682.3|7698.9|7688.9|7691.6|7681.6|218
1662434400000|2022-09-06 03:20:00|7692|7682|7689.4|7679.4|7698|7688|7689.4|7679.4|154
1662434700000|2022-09-06 03:25:00|7689.1|7679.1|7700.8|7690.8|7702.1|7692.1|7688.9|7678.9|228
1662435000000|2022-09-06 03:30:00|7700.5|7690.5|7696.3|7686.3|7700.8|7690.8|7695.8|7685.8|84
1662435300000|2022-09-06 03:35:00|7696|7686|7694.1|7684.1|7698.6|7688.6|7694|7684|92
1662435600000|2022-09-06 03:40:00|7693.6|7683.6|7688|7678|7694.5|7684.5|7686.5|7676.5|131
1662435900000|2022-09-06 03:45:00|7688.4|7678.4|7684|7674|7689.6|7679.6|7683.5|7673.5|118
1662436200000|2022-09-06 03:50:00|7684.1|7674.1|7684.1|7674.1|7686.6|7676.6|7682.1|7672.1|125
1662436500000|2022-09-06 03:55:00|7683.9|7673.9|7685.4|7675.4|7686.1|7676.1|7682.5|7672.5|77
1662436800000|2022-09-06 04:00:00|7685.9|7675.9|7687|7677|7689|7679|7685|7675|97
1662437100000|2022-09-06 04:05:00|7686.8|7676.8|7687.5|7677.5|7689.3|7679.3|7684.6|7674.6|79
1662437400000|2022-09-06 04:10:00|7687.8|7677.8|7692.5|7682.5|7692.6|7682.6|7687.8|7677.8|65
1662437700000|2022-09-06 04:15:00|7692.6|7682.6|7688.4|7678.4|7693.5|7683.5|7687.5|7677.5|59
1662438000000|2022-09-06 04:20:00|7687.9|7677.9|7692.9|7682.9|7693.8|7683.8|7687.9|7677.9|40
1662438300000|2022-09-06 04:25:00|7693.1|7683.1|7696.6|7686.6|7697.1|7687.1|7693.1|7683.1|95
1662438600000|2022-09-06 04:30:00|7698.4|7688.4|7691.5|7681.5|7701.9|7691.9|7690.8|7680.8|219
1662438900000|2022-09-06 04:35:00|7691|7681|7694.5|7684.5|7695.5|7685.5|7690.4|7680.4|94
1662439200000|2022-09-06 04:40:00|7694.8|7684.8|7702.4|7692.4|7703.8|7693.8|7694.8|7684.8|117
1662439500000|2022-09-06 04:45:00|7702|7692|7698.9|7688.9|7704.4|7694.4|7697.4|7687.4|113
1662439800000|2022-09-06 04:50:00|7699.1|7689.1|7694.6|7684.6|7701.5|7691.5|7694.6|7684.6|187
1662440100000|2022-09-06 04:55:00|7694.9|7684.9|7687.4|7677.4|7696.6|7686.6|7686.3|7676.3|162
1662440400000|2022-09-06 05:00:00|7687.5|7677.5|7683.6|7673.6|7690.1|7680.1|7683.4|7673.4|171
1662440700000|2022-09-06 05:05:00|7683.8|7673.8|7688.6|7678.6|7689.9|7679.9|7681.3|7671.3|113
1662441000000|2022-09-06 05:10:00|7688.4|7678.4|7688.8|7678.8|7691.1|7681.1|7687.6|7677.6|159
1662441300000|2022-09-06 05:15:00|7688.9|7678.9|7692.8|7682.8|7692.8|7682.8|7688.9|7678.9|111
1662441600000|2022-09-06 05:20:00|7692.9|7682.9|7697.8|7687.8|7698.3|7688.3|7691.8|7681.8|118
1662441900000|2022-09-06 05:25:00|7697.9|7687.9|7698|7688|7700|7690|7696.8|7686.8|137
1662442200000|2022-09-06 05:30:00|7698.8|7688.8|7700|7690|7711|7701|7698.3|7688.3|315
1662442500000|2022-09-06 05:35:00|7700.1|7690.1|7713.1|7703.1|7718.1|7708.1|7699.3|7689.3|285
1662442800000|2022-09-06 05:40:00|7713|7703|7719.6|7709.6|7720.1|7710.1|7708.8|7698.8|308
1662443100000|2022-09-06 05:45:00|7719.5|7709.5|7708.5|7698.5|7719.5|7709.5|7707.4|7697.4|260
1662443400000|2022-09-06 05:50:00|7708.8|7698.8|7701.3|7691.3|7713.8|7703.8|7699.9|7689.9|213
1662443700000|2022-09-06 05:55:00|7701.5|7691.5|7704|7694|7705.5|7695.5|7697.6|7687.6|247
1662444000000|2022-09-06 06:00:00|7703.3|7693.3|7699.6|7689.6|7708.1|7698.1|7695.6|7685.6|355
1662444300000|2022-09-06 06:05:00|7699.1|7689.1|7702.8|7692.8|7705.6|7695.6|7693.6|7683.6|292
1662444600000|2022-09-06 06:10:00|7703.3|7693.3|7699.1|7689.1|7704.4|7694.4|7696.4|7686.4|288
1662444900000|2022-09-06 06:15:00|7699.5|7689.5|7704|7694|7707.3|7697.3|7694.9|7684.9|257
1662445200000|2022-09-06 06:20:00|7703.6|7693.6|7709.5|7699.5|7712|7702|7703.6|7693.6|220
1662445500000|2022-09-06 06:25:00|7709.6|7699.6|7716|7706|7723.1|7713.1|7706.9|7696.9|296
1662445800000|2022-09-06 06:30:00|7716.1|7706.1|7727.3|7717.3|7728.4|7718.4|7712.6|7702.6|310
1662446100000|2022-09-06 06:35:00|7727.8|7717.8|7732.6|7722.6|7734|7724|7725.8|7715.8|280
1662446400000|2022-09-06 06:40:00|7731.9|7721.9|7737.4|7727.4|7737.9|7727.9|7728.6|7718.6|306
1662446700000|2022-09-06 06:45:00|7737.8|7727.8|7737.9|7727.9|7738.4|7728.4|7730.5|7720.5|309
1662447000000|2022-09-06 06:50:00|7737.8|7727.8|7748.6|7738.6|7752.9|7742.9|7734.6|7724.6|391
1662447300000|2022-09-06 06:55:00|7748.4|7738.4|7746.1|7736.1|7753.6|7743.6|7745.4|7735.4|403
1662447600000|2022-09-06 07:00:00|7746.4|7736.4|7742.1|7732.1|7748.4|7738.4|7731.9|7721.9|330
1662447900000|2022-09-06 07:05:00|7741.9|7731.9|7744.1|7734.1|7749.4|7739.4|7735.4|7725.4|289
1662448200000|2022-09-06 07:10:00|7744.4|7734.4|7741.9|7731.9|7745.6|7735.6|7731.9|7721.9|230
1662448500000|2022-09-06 07:15:00|7742.1|7732.1|7738.4|7728.4|7751.6|7741.6|7737.4|7727.4|232
1662448800000|2022-09-06 07:20:00|7738.6|7728.6|7763.9|7753.9|7764.1|7754.1|7738.4|7728.4|259
1662449100000|2022-09-06 07:25:00|7763.6|7753.6|7761.1|7751.1|7772.6|7762.6|7760.9|7750.9|274
1662449400000|2022-09-06 07:30:00|7761.4|7751.4|7759.4|7749.4|7764.4|7754.4|7754.4|7744.4|289
1662449700000|2022-09-06 07:35:00|7759.1|7749.1|7755.4|7745.4|7761.1|7751.1|7748.9|7738.9|235
1662450000000|2022-09-06 07:40:00|7754.9|7744.9|7747.6|7737.6|7763.6|7753.6|7747.4|7737.4|165
1662450300000|2022-09-06 07:45:00|7747.9|7737.9|7751.4|7741.4|7757.1|7747.1|7747.4|7737.4|228
1662450600000|2022-09-06 07:50:00|7751.6|7741.6|7749.1|7739.1|7752.4|7742.4|7740.1|7730.1|210
1662450900000|2022-09-06 07:55:00|7748.9|7738.9|7742.4|7732.4|7750.9|7740.9|7739.4|7729.4|243
1662451200000|2022-09-06 08:00:00|7742.1|7732.1|7731.4|7721.4|7743.1|7733.1|7729.6|7719.6|234
1662451500000|2022-09-06 08:05:00|7731.6|7721.6|7725.1|7715.1|7736.4|7726.4|7722.1|7712.1|234
1662451800000|2022-09-06 08:10:00|7724.6|7714.6|7727.9|7717.9|7727.9|7717.9|7721.1|7711.1|242
1662452100000|2022-09-06 08:15:00|7727.6|7717.6|7724.6|7714.6|7730.6|7720.6|7723.9|7713.9|236
1662452400000|2022-09-06 08:20:00|7725.4|7715.4|7722.4|7712.4|7727.6|7717.6|7721.9|7711.9|222
1662452700000|2022-09-06 08:25:00|7723.1|7713.1|7728.4|7718.4|7729.4|7719.4|7722.1|7712.1|223
1662453000000|2022-09-06 08:30:00|7728.1|7718.1|7718.4|7708.4|7732.6|7722.6|7717.1|7707.1|243
1662453300000|2022-09-06 08:35:00|7718.1|7708.1|7718.6|7708.6|7719.1|7709.1|7711.6|7701.6|183
1662453600000|2022-09-06 08:40:00|7718.4|7708.4|7714.9|7704.9|7720.1|7710.1|7713.4|7703.4|260
1662453900000|2022-09-06 08:45:00|7714.6|7704.6|7714.9|7704.9|7721.6|7711.6|7714.4|7704.4|208
1662454200000|2022-09-06 08:50:00|7714.4|7704.4|7724.4|7714.4|7724.4|7714.4|7711.4|7701.4|229
1662454500000|2022-09-06 08:55:00|7724.6|7714.6|7727.1|7717.1|7729.6|7719.6|7721.1|7711.1|160
1662454800000|2022-09-06 09:00:00|7726.9|7716.9|7703.4|7693.4|7726.9|7716.9|7703.4|7693.4|230
1662455100000|2022-09-06 09:05:00|7703.1|7693.1|7688.1|7678.1|7706.1|7696.1|7688.1|7678.1|224
1662455400000|2022-09-06 09:10:00|7687.9|7677.9|7685.9|7675.9|7696.9|7686.9|7685.6|7675.6|247
1662455700000|2022-09-06 09:15:00|7685.6|7675.6|7691.9|7681.9|7692.6|7682.6|7681.9|7671.9|244
1662456000000|2022-09-06 09:20:00|7692.1|7682.1|7686.4|7676.4|7692.1|7682.1|7682.4|7672.4|212
1662456300000|2022-09-06 09:25:00|7686.1|7676.1|7690.6|7680.6|7692.1|7682.1|7685.9|7675.9|176
1662456600000|2022-09-06 09:30:00|7690.9|7680.9|7687.9|7677.9|7694.9|7684.9|7687.9|7677.9|171
1662456900000|2022-09-06 09:35:00|7687.6|7677.6|7692.1|7682.1|7693.9|7683.9|7687.1|7677.1|157
1662457200000|2022-09-06 09:40:00|7692.4|7682.4|7695.6|7685.6|7696.6|7686.6|7692.1|7682.1|171
1662457500000|2022-09-06 09:45:00|7695.9|7685.9|7689.1|7679.1|7696.1|7686.1|7687.4|7677.4|155
1662457800000|2022-09-06 09:50:00|7689.4|7679.4|7692.4|7682.4|7692.4|7682.4|7687.9|7677.9|167
1662458100000|2022-09-06 09:55:00|7692.1|7682.1|7694.9|7684.9|7695.4|7685.4|7691.1|7681.1|173
1662458400000|2022-09-06 10:00:00|7694.6|7684.6|7691.1|7681.1|7695.6|7685.6|7689.6|7679.6|170
1662458700000|2022-09-06 10:05:00|7691.4|7681.4|7694.1|7684.1|7694.4|7684.4|7689.4|7679.4|146
1662459000000|2022-09-06 10:10:00|7694.4|7684.4|7693.9|7683.9|7695.9|7685.9|7692.1|7682.1|198
1662459300000|2022-09-06 10:15:00|7694.1|7684.1|7692.4|7682.4|7702.1|7692.1|7691.9|7681.9|256
1662459600000|2022-09-06 10:20:00|7692.6|7682.6|7696.1|7686.1|7696.1|7686.1|7689.9|7679.9|146
1662459900000|2022-09-06 10:25:00|7696.4|7686.4|7679.9|7669.9|7696.4|7686.4|7678.1|7668.1|219
1662460200000|2022-09-06 10:30:00|7680.1|7670.1|7672.1|7662.1|7682.9|7672.9|7668.4|7658.4|220
1662460500000|2022-09-06 10:35:00|7672.4|7662.4|7672.1|7662.1|7677.6|7667.6|7671.1|7661.1|209
1662460800000|2022-09-06 10:40:00|7671.9|7661.9|7676.6|7666.6|7676.6|7666.6|7668.1|7658.1|264
1662461100000|2022-09-06 10:45:00|7676.4|7666.4|7667.9|7657.9|7677.4|7667.4|7667.4|7657.4|179
1662461400000|2022-09-06 10:50:00|7668.1|7658.1|7656.1|7646.1|7670.9|7660.9|7651.4|7641.4|205
1662461700000|2022-09-06 10:55:00|7655.9|7645.9|7667.1|7657.1|7667.6|7657.6|7655.4|7645.4|174
1662462000000|2022-09-06 11:00:00|7666.9|7656.9|7668.9|7658.9|7670.9|7660.9|7665.4|7655.4|217
1662462300000|2022-09-06 11:05:00|7669.6|7659.6|7668.9|7658.9|7674.6|7664.6|7665.9|7655.9|211
1662462600000|2022-09-06 11:10:00|7669.1|7659.1|7658.1|7648.1|7669.6|7659.6|7656.4|7646.4|179
1662462900000|2022-09-06 11:15:00|7658.4|7648.4|7661.1|7651.1|7664.4|7654.4|7657.4|7647.4|194
1662463200000|2022-09-06 11:20:00|7660.9|7650.9|7658.1|7648.1|7663.6|7653.6|7654.6|7644.6|211
1662463500000|2022-09-06 11:25:00|7657.9|7647.9|7659.4|7649.4|7662.6|7652.6|7651.6|7641.6|211
1662463800000|2022-09-06 11:30:00|7659.1|7649.1|7649.4|7639.4|7663.1|7653.1|7649.4|7639.4|299
1662464100000|2022-09-06 11:35:00|7650.1|7640.1|7652.6|7642.6|7660.9|7650.9|7649.4|7639.4|205
1662464400000|2022-09-06 11:40:00|7652.9|7642.9|7653.6|7643.6|7656.6|7646.6|7648.6|7638.6|225
1662464700000|2022-09-06 11:45:00|7653.9|7643.9|7659.6|7649.6|7661.9|7651.9|7652.4|7642.4|225
1662465000000|2022-09-06 11:50:00|7659.9|7649.9|7666.4|7656.4|7666.9|7656.9|7659.4|7649.4|260
1662465300000|2022-09-06 11:55:00|7666.6|7656.6|7671.1|7661.1|7672.4|7662.4|7665.6|7655.6|210
1662465600000|2022-09-06 12:00:00|7671.4|7661.4|7666.6|7656.6|7672.4|7662.4|7656.6|7646.6|238
1662465900000|2022-09-06 12:05:00|7666.4|7656.4|7671.9|7661.9|7672.6|7662.6|7658.6|7648.6|217
1662466200000|2022-09-06 12:10:00|7671.6|7661.6|7695.9|7685.9|7704.1|7694.1|7669.4|7659.4|248
1662466500000|2022-09-06 12:15:00|7695.6|7685.6|7692.9|7682.9|7704.6|7694.6|7689.6|7679.6|260
1662466800000|2022-09-06 12:20:00|7691.6|7681.6|7681.6|7671.6|7696.9|7686.9|7678.6|7668.6|248
1662467100000|2022-09-06 12:25:00|7681.9|7671.9|7676.1|7666.1|7683.1|7673.1|7672.6|7662.6|198
1662467400000|2022-09-06 12:30:00|7675.9|7665.9|7676.4|7666.4|7678.6|7668.6|7670.9|7660.9|220
1662467700000|2022-09-06 12:35:00|7676.1|7666.1|7679.1|7669.1|7679.6|7669.6|7673.1|7663.1|228
1662468000000|2022-09-06 12:40:00|7678.4|7668.4|7685.9|7675.9|7686.1|7676.1|7674.9|7664.9|222
1662468300000|2022-09-06 12:45:00|7684.9|7674.9|7677.9|7667.9|7689|7676.6|7676.1|7666.1|284
1662468600000|2022-09-06 12:50:00|7678.1|7668.1|7679.1|7669.1|7679.1|7669.1|7671.1|7661.1|237
1662468900000|2022-09-06 12:55:00|7678.9|7668.9|7686.1|7676.1|7688.4|7678.4|7676.6|7666.6|272
1662469200000|2022-09-06 13:00:00|7686.9|7676.9|7668|7658|7687.9|7677.9|7661.4|7651.4|552
1662469500000|2022-09-06 13:05:00|7667.8|7657.8|7677.9|7667.9|7679.4|7669.4|7660.9|7650.9|417
1662469800000|2022-09-06 13:10:00|7677.6|7667.6|7681.1|7671.1|7686.9|7676.9|7671.9|7661.9|406
1662470100000|2022-09-06 13:15:00|7680.9|7670.9|7709.4|7699.4|7710.4|7700.4|7679.1|7669.1|431
1662470400000|2022-09-06 13:20:00|7708.9|7698.9|7706.1|7696.1|7710.4|7700.4|7695.9|7685.9|344
1662470700000|2022-09-06 13:25:00|7706.4|7696.4|7710.9|7700.9|7711.4|7701.4|7704.9|7694.9|299
1662471000000|2022-09-06 13:30:00|7711.1|7701.1|7694.4|7684.4|7712.4|7702.4|7690.4|7680.4|510
1662471300000|2022-09-06 13:35:00|7693.6|7683.6|7696.4|7686.4|7702.4|7692.4|7691.6|7681.6|457
1662471600000|2022-09-06 13:40:00|7695.6|7685.6|7692.4|7682.4|7696.1|7686.1|7686.1|7676.1|425
1662471900000|2022-09-06 13:45:00|7692.9|7682.9|7680.6|7670.6|7698.1|7688.1|7677.4|7667.4|460
1662472200000|2022-09-06 13:50:00|7680.9|7670.9|7664.4|7654.4|7681.4|7671.4|7664.4|7654.4|476
1662472500000|2022-09-06 13:55:00|7663.6|7653.6|7668.4|7658.4|7674.4|7664.4|7659.1|7649.1|411
1662472800000|2022-09-06 14:00:00|7662.1|7652.1|7651.6|7641.6|7664.5|7654.5|7647.6|7637.6|606
1662473100000|2022-09-06 14:05:00|7651.5|7641.5|7652.6|7642.6|7660.4|7650.4|7647.5|7637.5|548
1662473400000|2022-09-06 14:10:00|7652.4|7642.4|7654.1|7644.1|7654.9|7644.9|7642.6|7632.6|444
1662473700000|2022-09-06 14:15:00|7653.4|7643.4|7659.8|7649.8|7663.9|7653.9|7643.9|7633.9|465
1662474000000|2022-09-06 14:20:00|7659.6|7649.6|7661.4|7651.4|7664.4|7654.4|7655.6|7645.6|392
1662474300000|2022-09-06 14:25:00|7661.6|7651.6|7673.9|7663.9|7680.9|7670.9|7661.4|7651.4|512
1662474600000|2022-09-06 14:30:00|7673.1|7663.1|7660.4|7650.4|7674.4|7664.4|7656.9|7646.9|487
1662474900000|2022-09-06 14:35:00|7661.1|7651.1|7665.8|7655.8|7668.9|7658.9|7651.9|7641.9|529
1662475200000|2022-09-06 14:40:00|7665.5|7655.5|7666.9|7656.9|7672.8|7662.8|7665.5|7655.5|373
1662475500000|2022-09-06 14:45:00|7667.1|7657.1|7671.1|7661.1|7672.6|7662.6|7664.4|7654.4|449
1662475800000|2022-09-06 14:50:00|7670.4|7660.4|7671.4|7661.4|7680.9|7670.9|7666.4|7656.4|402
1662476100000|2022-09-06 14:55:00|7671.6|7661.6|7682.9|7672.9|7682.9|7672.9|7670.1|7660.1|396
1662476400000|2022-09-06 15:00:00|7682.6|7672.6|7679.4|7669.4|7683.6|7673.6|7670.6|7660.6|414
1662476700000|2022-09-06 15:05:00|7679.6|7669.6|7689.1|7679.1|7694.4|7684.4|7678.9|7668.9|391
1662477000000|2022-09-06 15:10:00|7689.4|7679.4|7685.1|7675.1|7694.1|7684.1|7683.4|7673.4|365
1662477300000|2022-09-06 15:15:00|7685.9|7675.9|7679.9|7669.9|7688.1|7678.1|7678.1|7668.1|346
1662477600000|2022-09-06 15:20:00|7680.1|7670.1|7675.4|7665.4|7680.9|7670.9|7673.9|7663.9|378
1662477900000|2022-09-06 15:25:00|7675.1|7665.1|7674.6|7664.6|7679.1|7669.1|7663.9|7653.9|456
1662478200000|2022-09-06 15:30:00|7673.4|7663.4|7689.9|7679.9|7694.1|7684.1|7673.4|7663.4|420
1662478500000|2022-09-06 15:35:00|7689.6|7679.6|7682.6|7672.6|7694.4|7684.4|7679.4|7669.4|415
1662478800000|2022-09-06 15:40:00|7681.1|7671.1|7689.1|7679.1|7694.1|7684.1|7678.6|7668.6|428
1662479100000|2022-09-06 15:45:00|7689.4|7679.4|7685.1|7675.1|7692.1|7682.1|7683.4|7673.4|353
1662479400000|2022-09-06 15:50:00|7685.4|7675.4|7690.1|7680.1|7693.4|7683.4|7684.1|7674.1|306
1662479700000|2022-09-06 15:55:00|7689.9|7679.9|7688.9|7678.9|7694.1|7684.1|7686.6|7676.6|328
1662480000000|2022-09-06 16:00:00|7689.1|7679.1|7689.9|7679.9|7693.9|7683.9|7687.1|7677.1|308
1662480300000|2022-09-06 16:05:00|7689.6|7679.6|7683.4|7673.4|7693.6|7683.6|7680.6|7670.6|330
1662480600000|2022-09-06 16:10:00|7683.1|7673.1|7689.1|7679.1|7690.6|7680.6|7683.1|7673.1|324
1662480900000|2022-09-06 16:15:00|7688.9|7678.9|7687.9|7677.9|7691.9|7681.9|7683.4|7673.4|309
1662481200000|2022-09-06 16:20:00|7687.6|7677.6|7683.9|7673.9|7693.4|7683.4|7682.9|7672.9|275
1662481500000|2022-09-06 16:25:00|7683.6|7673.6|7689.1|7679.1|7690.9|7680.9|7680.4|7670.4|297
1662481800000|2022-09-06 16:30:00|7688.6|7678.6|7685.4|7675.4|7694.9|7684.9|7682.9|7672.9|251
1662482100000|2022-09-06 16:35:00|7685.9|7675.9|7692.9|7682.9|7693.4|7683.4|7685.6|7675.6|217
1662482400000|2022-09-06 16:40:00|7693.1|7683.1|7700.9|7690.9|7701.9|7691.9|7689.6|7679.6|275
1662482700000|2022-09-06 16:45:00|7700.6|7690.6|7695.1|7685.1|7700.9|7690.9|7691.1|7681.1|303
1662483000000|2022-09-06 16:50:00|7695.4|7685.4|7690.9|7680.9|7696.9|7686.9|7687.1|7677.1|306
1662483300000|2022-09-06 16:55:00|7691.1|7681.1|7685.9|7675.9|7698.6|7688.6|7685.5|7675.5|366
1662483600000|2022-09-06 17:00:00|7686|7676|7686.4|7676.4|7689.1|7679.1|7675.9|7665.9|375
1662483900000|2022-09-06 17:05:00|7686.9|7676.9|7670.1|7660.1|7687.5|7677.5|7669.9|7659.9|370
1662484200000|2022-09-06 17:10:00|7669.8|7659.8|7669.3|7659.3|7672.8|7662.8|7665.3|7655.3|249
1662484500000|2022-09-06 17:15:00|7669.1|7659.1|7664.6|7654.6|7670.4|7660.4|7663|7653|249
1662484800000|2022-09-06 17:20:00|7664.9|7654.9|7662.1|7652.1|7668.6|7658.6|7661|7651|321
1662485100000|2022-09-06 17:25:00|7661.9|7651.9|7660.3|7650.3|7665.5|7655.5|7658.3|7648.3|226
1662485400000|2022-09-06 17:30:00|7659.9|7649.9|7662.5|7652.5|7667.4|7657.4|7659.9|7649.9|232
1662485700000|2022-09-06 17:35:00|7662.3|7652.3|7662.4|7652.4|7664|7654|7659.6|7649.6|233
1662486000000|2022-09-06 17:40:00|7662.3|7652.3|7661.5|7651.5|7662.6|7652.6|7657.8|7647.8|229
1662486300000|2022-09-06 17:45:00|7661.9|7651.9|7656.5|7646.5|7663.9|7653.9|7655.8|7645.8|221
1662486600000|2022-09-06 17:50:00|7656|7646|7663|7653|7663.5|7653.5|7655.8|7645.8|114
1662486900000|2022-09-06 17:55:00|7668.9|7646.9|7673.1|7651.1|7674.1|7652.1|7668.9|7646.9|11
1662508800000|2022-09-07 00:00:00|7668|7658|7668.6|7658.6|7671.1|7661.1|7664.8|7654.8|109
1662509100000|2022-09-07 00:05:00|7669.1|7659.1|7671.5|7661.5|7674.1|7664.1|7667.3|7657.3|135
1662509400000|2022-09-07 00:10:00|7671.3|7661.3|7659.1|7649.1|7671.3|7661.3|7658.8|7648.8|181
1662509700000|2022-09-07 00:15:00|7659|7649|7646|7636|7659|7649|7642|7632|279
1662510000000|2022-09-07 00:20:00|7645.8|7635.8|7635.6|7625.6|7649.5|7639.5|7634|7624|302
1662510300000|2022-09-07 00:25:00|7635.4|7625.4|7649.5|7639.5|7649.6|7639.6|7635.4|7625.4|255
1662510600000|2022-09-07 00:30:00|7649.3|7639.3|7640.5|7630.5|7650.1|7640.1|7636.1|7626.1|267
1662510900000|2022-09-07 00:35:00|7640.8|7630.8|7644.4|7634.4|7646.3|7634.4|7636.9|7626.3|244
1662511200000|2022-09-07 00:40:00|7644|7634|7637.5|7627.5|7644.3|7634.3|7637.3|7627.3|188
1662511500000|2022-09-07 00:45:00|7637.3|7627.3|7637.5|7627.5|7640.3|7630.3|7631.1|7621.1|244
1662511800000|2022-09-07 00:50:00|7637.3|7627.3|7644.4|7634.4|7647.5|7637.5|7636.6|7626.6|266
1662512100000|2022-09-07 00:55:00|7643.5|7633.5|7651.5|7641.5|7651.5|7641.5|7636|7626|278
1662512400000|2022-09-07 01:00:00|7651.8|7641.8|7637|7627|7652.5|7642.5|7632.8|7622.8|442
1662512700000|2022-09-07 01:05:00|7636|7626|7635|7625|7646.5|7636.5|7632|7622|297
1662513000000|2022-09-07 01:10:00|7634.8|7624.8|7634.1|7624.1|7636.4|7626.4|7618.3|7608.3|332
1662513300000|2022-09-07 01:15:00|7634.3|7624.3|7646.9|7636.9|7648.1|7638.1|7632.3|7622.3|400
1662513600000|2022-09-07 01:20:00|7646.3|7636.3|7655|7645|7659.1|7649.1|7645.5|7635.5|335
1662513900000|2022-09-07 01:25:00|7653.9|7643.9|7655.6|7645.6|7660.5|7650.5|7649.8|7639.8|310
1662514200000|2022-09-07 01:30:00|7657|7647|7652.9|7642.9|7658.1|7648.1|7644.5|7634.5|333
1662514500000|2022-09-07 01:35:00|7653.1|7643.1|7643.5|7633.5|7655.1|7645.1|7640|7630|267
1662514800000|2022-09-07 01:40:00|7643.6|7633.6|7632.5|7622.5|7645|7635|7626.9|7616.9|295
1662515100000|2022-09-07 01:45:00|7632.3|7622.3|7641.6|7631.6|7642.4|7632.4|7627.3|7617.3|313
1662515400000|2022-09-07 01:50:00|7641.8|7631.8|7657.1|7647.1|7658.5|7648.5|7641.3|7631.3|365
1662515700000|2022-09-07 01:55:00|7657.3|7647.3|7659.8|7649.8|7662.8|7652.8|7653.6|7643.6|344
1662516000000|2022-09-07 02:00:00|7660.3|7650.3|7665.3|7655.3|7674.4|7664.4|7657.5|7647.5|364
1662516300000|2022-09-07 02:05:00|7665.8|7655.8|7661.1|7651.1|7665.8|7655.8|7657.9|7647.9|309
1662516600000|2022-09-07 02:10:00|7661.3|7651.3|7645.6|7635.6|7661.8|7651.8|7645.5|7635.5|265
1662516900000|2022-09-07 02:15:00|7645.3|7635.3|7647.4|7637.4|7651|7641|7643.3|7633.3|291
1662517200000|2022-09-07 02:20:00|7647.6|7637.6|7650.8|7640.8|7650.8|7640.8|7647|7637|208
1662517500000|2022-09-07 02:25:00|7650.6|7640.6|7658.4|7648.4|7659.9|7649.9|7650|7640|167
1662517800000|2022-09-07 02:30:00|7657.8|7647.8|7660|7650|7663.9|7653.9|7654.8|7644.8|283
1662518100000|2022-09-07 02:35:00|7659.9|7649.9|7654.6|7644.6|7662.4|7652.4|7652.5|7642.5|191
1662518400000|2022-09-07 02:40:00|7654.8|7644.8|7650.5|7640.5|7658.4|7648.4|7649.9|7639.9|178
1662518700000|2022-09-07 02:45:00|7649.9|7639.9|7653.3|7643.3|7655.5|7645.5|7649.9|7639.9|121
1662519000000|2022-09-07 02:50:00|7653.5|7643.5|7641.4|7631.4|7653.5|7643.5|7640.4|7630.4|233
1662519300000|2022-09-07 02:55:00|7641.5|7631.5|7641.4|7631.4|7643.3|7633.3|7637.4|7627.4|224
1662519600000|2022-09-07 03:00:00|7641.9|7631.9|7632.8|7622.8|7641.9|7631.9|7626.5|7616.5|299
1662519900000|2022-09-07 03:05:00|7633|7623|7609.3|7599.3|7635.5|7625.5|7609|7599|372
1662520200000|2022-09-07 03:10:00|7609.5|7599.5|7594.5|7584.5|7610|7600|7593.6|7583.6|322
1662520500000|2022-09-07 03:15:00|7594.4|7584.4|7589.3|7579.3|7594.4|7584.4|7586|7576|295
1662520800000|2022-09-07 03:20:00|7589.6|7579.6|7586.4|7576.4|7592.1|7582.1|7580.3|7570.3|278
1662521100000|2022-09-07 03:25:00|7585.9|7575.9|7585.5|7575.5|7588.4|7578.4|7575.8|7565.8|358
1662521400000|2022-09-07 03:30:00|7585.3|7575.3|7586.6|7576.6|7588.5|7578.5|7583|7573|240
1662521700000|2022-09-07 03:35:00|7586.9|7576.9|7579.3|7569.3|7587.9|7577.9|7578.8|7568.8|168
1662522000000|2022-09-07 03:40:00|7579.4|7569.4|7578.8|7568.8|7581.4|7571.4|7576.3|7566.3|135
1662522300000|2022-09-07 03:45:00|7578.6|7568.6|7580.8|7570.8|7583.8|7573.8|7578.6|7568.6|150
1662522600000|2022-09-07 03:50:00|7580.4|7570.4|7577.8|7567.8|7581.4|7571.4|7570.8|7560.8|167
1662522900000|2022-09-07 03:55:00|7578|7568|7573.6|7563.6|7578.3|7568.3|7573|7563|127
1662523200000|2022-09-07 04:00:00|7573.5|7563.5|7574.1|7564.1|7577.8|7567.8|7567.5|7557.5|189
1662523500000|2022-09-07 04:05:00|7573.9|7563.9|7575.5|7565.5|7578|7568|7573.4|7563.4|112
1662523800000|2022-09-07 04:10:00|7575.3|7565.3|7574|7564|7575.9|7565.9|7570.6|7560.6|150
1662524100000|2022-09-07 04:15:00|7574.1|7564.1|7574.1|7564.1|7575.6|7565.6|7572.4|7562.4|106
1662524400000|2022-09-07 04:20:00|7573.9|7563.9|7570.8|7560.8|7576.5|7566.5|7570.8|7560.8|151
1662524700000|2022-09-07 04:25:00|7570.5|7560.5|7573.6|7563.6|7574.1|7564.1|7568.4|7558.4|148
1662525000000|2022-09-07 04:30:00|7573.8|7563.8|7582.5|7572.5|7583.1|7573.1|7573.6|7563.6|120
1662525300000|2022-09-07 04:35:00|7582.4|7572.4|7584.8|7574.8|7588.6|7578.6|7580.3|7570.3|133
1662525600000|2022-09-07 04:40:00|7584.4|7574.4|7584.1|7574.1|7589.1|7579.1|7582.3|7572.3|172
1662525900000|2022-09-07 04:45:00|7583.9|7573.9|7581.8|7571.8|7587.1|7577.1|7575.9|7565.9|171
1662526200000|2022-09-07 04:50:00|7581.5|7571.5|7579.9|7569.9|7584.1|7574.1|7579.4|7569.4|109
1662526500000|2022-09-07 04:55:00|7579.6|7569.6|7576.5|7566.5|7579.9|7569.9|7574.8|7564.8|94
1662526800000|2022-09-07 05:00:00|7577.3|7567.3|7578.6|7568.6|7579.3|7569.3|7574.9|7564.9|170
1662527100000|2022-09-07 05:05:00|7578.8|7568.8|7579|7569|7579.8|7569.8|7576.5|7566.5|143
1662527400000|2022-09-07 05:10:00|7578.8|7568.8|7577|7567|7579.4|7569.4|7576.3|7566.3|210
1662527700000|2022-09-07 05:15:00|7577.3|7567.3|7577.8|7567.8|7579.6|7569.6|7575|7565|175
1662528000000|2022-09-07 05:20:00|7578.1|7568.1|7575.5|7565.5|7578.6|7568.6|7573.8|7563.8|192
1662528300000|2022-09-07 05:25:00|7575.4|7565.4|7570.9|7560.9|7577.4|7567.4|7570.9|7560.9|153
1662528600000|2022-09-07 05:30:00|7571.3|7561.3|7591.3|7581.3|7592.1|7582.1|7571.1|7561.1|395
1662528900000|2022-09-07 05:35:00|7590.4|7580.4|7578.9|7568.9|7590.5|7580.5|7569.8|7559.8|307
1662529200000|2022-09-07 05:40:00|7579|7569|7574.1|7564.1|7582.8|7572.8|7570.6|7560.6|217
1662529500000|2022-09-07 05:45:00|7574.3|7564.3|7577.9|7567.9|7588.1|7578.1|7574.3|7564.3|305
1662529800000|2022-09-07 05:50:00|7578|7568|7577.6|7567.6|7584|7574|7571.5|7561.5|274
1662530100000|2022-09-07 05:55:00|7577.8|7567.8|7597.3|7587.3|7597.4|7587.4|7575.1|7565.1|243
1662530400000|2022-09-07 06:00:00|7597|7587|7582.4|7572.4|7597|7587|7581|7571|319
1662530700000|2022-09-07 06:05:00|7582.3|7572.3|7595.1|7585.1|7596.3|7586.3|7582.3|7572.3|290
1662531000000|2022-09-07 06:10:00|7594.9|7584.9|7599.1|7589.1|7603.3|7593.3|7594|7584|278
1662531300000|2022-09-07 06:15:00|7599.4|7589.4|7598.9|7588.9|7606|7596|7593.1|7583.1|362
1662531600000|2022-09-07 06:20:00|7598.6|7588.6|7593.3|7583.3|7601.4|7591.4|7591.6|7581.6|384
1662531900000|2022-09-07 06:25:00|7593.4|7583.4|7591.6|7581.6|7594.6|7584.6|7587|7577|275
1662532200000|2022-09-07 06:30:00|7592|7582|7587|7577|7594.5|7584.5|7585.5|7575.5|336
1662532500000|2022-09-07 06:35:00|7587.1|7577.1|7592.9|7582.9|7595|7585|7586.6|7576.6|332
1662532800000|2022-09-07 06:40:00|7592.6|7582.6|7594|7584|7600.4|7590.4|7592.3|7582.3|254
1662533100000|2022-09-07 06:45:00|7593.8|7583.8|7591.3|7581.3|7597.5|7587.5|7590.5|7580.5|241
1662533400000|2022-09-07 06:50:00|7591.5|7581.5|7579.8|7569.8|7592.6|7582.6|7579|7569|319
1662533700000|2022-09-07 06:55:00|7580.3|7570.3|7600.9|7590.9|7601.6|7591.6|7579|7569|332
1662534000000|2022-09-07 07:00:00|7602.4|7592.4|7603.9|7593.9|7606.5|7596.5|7591.6|7581.6|367
1662534300000|2022-09-07 07:05:00|7604.1|7594.1|7596.6|7586.6|7608.4|7598.4|7596.6|7586.6|303
1662534600000|2022-09-07 07:10:00|7596.4|7586.4|7588.1|7578.1|7597.6|7587.6|7585.4|7575.4|307
1662534900000|2022-09-07 07:15:00|7588.4|7578.4|7583.1|7573.1|7588.4|7578.4|7582.1|7572.1|323
1662535200000|2022-09-07 07:20:00|7582.9|7572.9|7592.4|7582.4|7597.9|7587.9|7577.9|7567.9|301
1662535500000|2022-09-07 07:25:00|7592.6|7582.6|7592.9|7582.9|7598.4|7588.4|7587.9|7577.9|290
1662535800000|2022-09-07 07:30:00|7592.6|7582.6|7599.1|7589.1|7601.6|7591.6|7585.9|7575.9|229
1662536100000|2022-09-07 07:35:00|7599.6|7589.6|7615.6|7605.6|7619.4|7609.4|7595.6|7585.6|254
1662536400000|2022-09-07 07:40:00|7615.1|7605.1|7620.6|7610.6|7621.6|7611.6|7612.4|7602.4|235
1662536700000|2022-09-07 07:45:00|7620.1|7610.1|7642.6|7632.6|7646.1|7636.1|7618.1|7608.1|232
1662537000000|2022-09-07 07:50:00|7642.4|7632.4|7626.9|7616.9|7646.5|7636.5|7623.4|7613.4|324
1662537300000|2022-09-07 07:55:00|7627.1|7617.1|7646.6|7636.6|7649.6|7639.6|7624.1|7614.1|307
1662537600000|2022-09-07 08:00:00|7646.9|7636.9|7661|7651|7662.3|7652.3|7638.1|7628.1|336
1662537900000|2022-09-07 08:05:00|7661.4|7651.4|7662.9|7652.9|7672.5|7662.5|7656.3|7646.3|282
1662538200000|2022-09-07 08:10:00|7662.4|7652.4|7659.6|7649.6|7669.6|7659.6|7657.1|7647.1|280
1662538500000|2022-09-07 08:15:00|7659.9|7649.9|7660.4|7650.4|7672.9|7662.9|7658.9|7648.9|311
1662538800000|2022-09-07 08:20:00|7660.6|7650.6|7652.9|7642.9|7663.6|7653.6|7649.6|7639.6|239
1662539100000|2022-09-07 08:25:00|7651.4|7641.4|7659.6|7649.6|7660.4|7650.4|7649.9|7639.9|223
1662539400000|2022-09-07 08:30:00|7658.1|7648.1|7664.4|7654.4|7668.4|7658.4|7656.9|7646.9|299
1662539700000|2022-09-07 08:35:00|7664.6|7654.6|7648.9|7638.9|7666.6|7656.6|7648.9|7638.9|284
1662540000000|2022-09-07 08:40:00|7648.6|7638.6|7651.1|7641.1|7652.9|7642.9|7641.6|7631.6|247
1662540300000|2022-09-07 08:45:00|7651.9|7641.9|7663.9|7653.9|7664.4|7654.4|7651.9|7641.9|197
1662540600000|2022-09-07 08:50:00|7663.4|7653.4|7650.1|7640.1|7663.4|7653.4|7650.1|7640.1|259
1662540900000|2022-09-07 08:55:00|7649.4|7639.4|7648.4|7638.4|7654.4|7644.4|7647.4|7637.4|187
1662541200000|2022-09-07 09:00:00|7648.6|7638.6|7662.4|7652.4|7667.6|7657.6|7647.4|7637.4|320
1662541500000|2022-09-07 09:05:00|7662.1|7652.1|7655.6|7645.6|7663.9|7653.9|7655.4|7645.4|283
1662541800000|2022-09-07 09:10:00|7654.6|7644.6|7655.6|7645.6|7657.9|7647.9|7650.4|7640.4|250
1662542100000|2022-09-07 09:15:00|7655.9|7645.9|7666.4|7656.4|7666.6|7656.6|7655.6|7645.6|242
1662542400000|2022-09-07 09:20:00|7666.6|7656.6|7666.9|7656.9|7673.9|7663.9|7663.1|7653.1|238
1662542700000|2022-09-07 09:25:00|7666.6|7656.6|7664.6|7654.6|7668.9|7658.9|7660.9|7650.9|191
1662543000000|2022-09-07 09:30:00|7664.9|7654.9|7667.6|7657.6|7668.9|7658.9|7660.9|7650.9|211
1662543300000|2022-09-07 09:35:00|7667.4|7657.4|7666.4|7656.4|7674.1|7664.1|7666.4|7656.4|209
1662543600000|2022-09-07 09:40:00|7666.6|7656.6|7672.1|7662.1|7676.9|7666.9|7666.4|7656.4|203
1662543900000|2022-09-07 09:45:00|7672.4|7662.4|7676.1|7666.1|7678.9|7668.9|7669.1|7659.1|178
1662544200000|2022-09-07 09:50:00|7676.4|7666.4|7675.9|7665.9|7677.1|7667.1|7672.4|7662.4|159
1662544500000|2022-09-07 09:55:00|7676.4|7666.4|7677.9|7667.9|7679.1|7669.1|7670.4|7660.4|192
1662544800000|2022-09-07 10:00:00|7677.6|7667.6|7688.1|7678.1|7695.9|7685.9|7677.6|7667.6|205
1662545100000|2022-09-07 10:05:00|7687.9|7677.9|7675.1|7665.1|7688.1|7678.1|7673.9|7663.9|227
1662545400000|2022-09-07 10:10:00|7674.9|7664.9|7672.4|7662.4|7676.4|7666.4|7667.4|7657.4|188
1662545700000|2022-09-07 10:15:00|7672.6|7662.6|7675.9|7665.9|7678.9|7668.9|7670.9|7660.9|192
1662546000000|2022-09-07 10:20:00|7676.1|7666.1|7671.6|7661.6|7676.6|7666.6|7668.9|7658.9|189
1662546300000|2022-09-07 10:25:00|7670.4|7660.4|7669.4|7659.4|7671.9|7661.9|7664.9|7654.9|204
1662546600000|2022-09-07 10:30:00|7669.1|7659.1|7666.6|7656.6|7671.4|7661.4|7664.1|7654.1|216
1662546900000|2022-09-07 10:35:00|7666.9|7656.9|7667.4|7657.4|7671.4|7661.4|7661.9|7651.9|245
1662547200000|2022-09-07 10:40:00|7667.1|7657.1|7667.4|7657.4|7671.4|7661.4|7662.1|7652.1|189
1662547500000|2022-09-07 10:45:00|7667.1|7657.1|7664.1|7654.1|7667.6|7657.6|7660.4|7650.4|165
1662547800000|2022-09-07 10:50:00|7664.4|7654.4|7668.1|7658.1|7669.1|7659.1|7662.9|7652.9|174
1662548100000|2022-09-07 10:55:00|7667.1|7657.1|7657.1|7647.1|7667.1|7657.1|7654.4|7644.4|195
1662548400000|2022-09-07 11:00:00|7656.9|7646.9|7653.1|7643.1|7662.4|7652.4|7650.4|7640.4|237
1662548700000|2022-09-07 11:05:00|7652.9|7642.9|7649.4|7639.4|7656.1|7646.1|7648.1|7638.1|241
1662549000000|2022-09-07 11:10:00|7649.1|7639.1|7651.9|7641.9|7655.1|7645.1|7647.4|7637.4|219
1662549300000|2022-09-07 11:15:00|7652.1|7642.1|7650.1|7640.1|7655.4|7645.4|7647.9|7637.9|193
1662549600000|2022-09-07 11:20:00|7650.6|7640.6|7647.1|7637.1|7652.9|7642.9|7646.1|7636.1|219
1662549900000|2022-09-07 11:25:00|7646.9|7636.9|7657.4|7647.4|7659.4|7649.4|7646.9|7636.9|208
1662550200000|2022-09-07 11:30:00|7657.9|7647.9|7649.4|7639.4|7661.9|7651.9|7645.9|7635.9|290
1662550500000|2022-09-07 11:35:00|7649.1|7639.1|7641.4|7631.4|7655.1|7645.1|7641.1|7631.1|317
1662550800000|2022-09-07 11:40:00|7641.1|7631.1|7638.9|7628.9|7642.6|7632.6|7637.6|7627.6|298
1662551100000|2022-09-07 11:45:00|7638.6|7628.6|7637.6|7627.6|7639.9|7629.9|7636.9|7626.9|241
1662551400000|2022-09-07 11:50:00|7637.1|7627.1|7639.6|7629.6|7639.9|7629.9|7634.1|7624.1|264
1662551700000|2022-09-07 11:55:00|7638.9|7628.9|7634.1|7624.1|7641.4|7631.4|7633.4|7623.4|245
1662552000000|2022-09-07 12:00:00|7633.9|7623.9|7641.9|7631.9|7645.4|7635.4|7633.9|7623.9|331
1662552300000|2022-09-07 12:05:00|7643.1|7633.1|7633.6|7623.6|7643.1|7633.1|7627.9|7617.9|307
1662552600000|2022-09-07 12:10:00|7632.9|7622.9|7634.9|7624.9|7635.9|7625.9|7630.4|7620.4|280
1662552900000|2022-09-07 12:15:00|7634.6|7624.6|7639.1|7629.1|7639.6|7629.6|7632.9|7622.9|203
1662553200000|2022-09-07 12:20:00|7638.9|7628.9|7640.9|7630.9|7645.6|7635.6|7637.1|7627.1|301
1662553500000|2022-09-07 12:25:00|7640.6|7630.6|7633.1|7623.1|7640.6|7630.6|7631.1|7621.1|215
1662553800000|2022-09-07 12:30:00|7632.9|7622.9|7638.4|7628.4|7639.4|7629.4|7632.1|7622.1|245
1662554100000|2022-09-07 12:35:00|7638.1|7628.1|7647.1|7637.1|7647.6|7637.6|7636.4|7626.4|245
1662554400000|2022-09-07 12:40:00|7646.9|7636.9|7637.9|7627.9|7648.1|7638.1|7635.6|7625.6|197
1662554700000|2022-09-07 12:45:00|7637.6|7627.6|7632.9|7622.9|7638.4|7628.4|7632.6|7622.6|227
1662555000000|2022-09-07 12:50:00|7633.6|7623.6|7630.9|7620.9|7636.4|7626.4|7627.9|7617.9|233
1662555300000|2022-09-07 12:55:00|7631.1|7621.1|7634.1|7624.1|7640.6|7630.6|7629.4|7619.4|274
1662555600000|2022-09-07 13:00:00|7633.6|7623.6|7601.9|7591.9|7635.1|7625.1|7601.1|7591.1|516
1662555900000|2022-09-07 13:05:00|7601.6|7591.6|7608.1|7598.1|7610.6|7600.6|7601.1|7591.1|366
1662556200000|2022-09-07 13:10:00|7607.9|7597.9|7598.9|7588.9|7614.6|7604.6|7595.9|7585.9|422
1662556500000|2022-09-07 13:15:00|7598.6|7588.6|7605.1|7595.1|7605.1|7595.1|7592.4|7582.4|383
1662556800000|2022-09-07 13:20:00|7605.4|7595.4|7591.1|7581.1|7607.9|7597.9|7589.4|7579.4|345
1662557100000|2022-09-07 13:25:00|7591.4|7581.4|7595.4|7585.4|7597.6|7587.6|7588.9|7578.9|338
1662557400000|2022-09-07 13:30:00|7595.1|7585.1|7600.6|7590.6|7604.6|7594.6|7589.4|7579.4|448
1662557700000|2022-09-07 13:35:00|7600.9|7590.9|7620.1|7610.1|7624.1|7614.1|7596.9|7586.9|473
1662558000000|2022-09-07 13:40:00|7620.4|7610.4|7621.1|7611.1|7625.9|7615.9|7614.6|7604.6|480
1662558300000|2022-09-07 13:45:00|7621.9|7611.9|7617.6|7607.6|7623.1|7613.1|7614.4|7604.4|464
1662558600000|2022-09-07 13:50:00|7618.1|7608.1|7616.6|7606.6|7621.1|7611.1|7609.9|7599.9|431
1662558900000|2022-09-07 13:55:00|7616.4|7606.4|7610.6|7600.6|7622.1|7612.1|7609.1|7599.1|394
1662559200000|2022-09-07 14:00:00|7609.6|7599.6|7604.9|7594.9|7614.6|7604.6|7597.9|7587.9|505
1662559500000|2022-09-07 14:05:00|7604.6|7594.6|7611.1|7601.1|7612.4|7602.4|7601.4|7591.4|416
1662559800000|2022-09-07 14:10:00|7611.6|7601.6|7611.1|7601.1|7617.1|7607.1|7607.1|7597.1|438
1662560100000|2022-09-07 14:15:00|7611.4|7601.4|7622.4|7612.4|7622.4|7612.4|7607.4|7597.4|367
1662560400000|2022-09-07 14:20:00|7622.1|7612.1|7617.9|7607.9|7631.1|7621.1|7615.6|7605.6|403
1662560700000|2022-09-07 14:25:00|7617.1|7607.1|7639.4|7629.4|7639.4|7629.4|7615.9|7605.9|426
1662561000000|2022-09-07 14:30:00|7639.9|7629.9|7654.1|7644.1|7655.1|7645.1|7639.9|7629.9|510
1662561300000|2022-09-07 14:35:00|7655.6|7645.6|7647.6|7637.6|7660.1|7650.1|7644.6|7634.6|461
1662561600000|2022-09-07 14:40:00|7648.1|7638.1|7666.4|7656.4|7672.8|7662.8|7647.6|7637.6|509
1662561900000|2022-09-07 14:45:00|7666.6|7656.6|7650.9|7640.9|7669.1|7659.1|7645.9|7635.9|428
1662562200000|2022-09-07 14:50:00|7650.6|7640.6|7657.9|7647.9|7662.1|7652.1|7648.6|7638.6|413
1662562500000|2022-09-07 14:55:00|7657.6|7647.6|7652.6|7642.6|7661.6|7651.6|7652.4|7642.4|361
1662562800000|2022-09-07 15:00:00|7652.4|7642.4|7648.4|7638.4|7654.6|7644.6|7640.9|7630.9|334
1662563100000|2022-09-07 15:05:00|7648.9|7638.9|7640.1|7630.1|7649.6|7639.6|7640.1|7630.1|334
1662563400000|2022-09-07 15:10:00|7639.9|7629.9|7647.9|7637.9|7649.6|7639.6|7638.1|7628.1|344
1662563700000|2022-09-07 15:15:00|7648.1|7638.1|7639.6|7629.6|7649.1|7639.1|7636.4|7626.4|291
1662564000000|2022-09-07 15:20:00|7639.1|7629.1|7636.6|7626.6|7639.9|7629.9|7633.4|7623.4|305
1662564300000|2022-09-07 15:25:00|7636.4|7626.4|7630.9|7620.9|7639.4|7629.4|7626.4|7616.4|359
1662564600000|2022-09-07 15:30:00|7630.6|7620.6|7620.9|7610.9|7633.9|7623.9|7617.6|7607.6|390
1662564900000|2022-09-07 15:35:00|7621.4|7611.4|7628.4|7618.4|7630.1|7620.1|7621.4|7611.4|273
1662565200000|2022-09-07 15:40:00|7628.6|7618.6|7623.1|7613.1|7630.1|7620.1|7620.4|7610.4|302
1662565500000|2022-09-07 15:45:00|7623.4|7613.4|7631.1|7621.1|7632.9|7622.9|7623.4|7613.4|292
1662565800000|2022-09-07 15:50:00|7631.4|7621.4|7627.9|7617.9|7632.6|7622.6|7627.1|7617.1|236
1662566100000|2022-09-07 15:55:00|7627.6|7617.6|7621.9|7611.9|7628.1|7618.1|7621.6|7611.6|291
1662566400000|2022-09-07 16:00:00|7621.4|7611.4|7621.6|7611.6|7625.1|7615.1|7619.9|7609.9|238
1662566700000|2022-09-07 16:05:00|7621.1|7611.1|7627.1|7617.1|7627.6|7617.6|7620.9|7610.9|260
1662567000000|2022-09-07 16:10:00|7626.9|7616.9|7621.9|7611.9|7627.1|7617.1|7619.1|7609.1|240
1662567300000|2022-09-07 16:15:00|7621.6|7611.6|7606.6|7596.6|7622.9|7612.9|7606.1|7596.1|301
1662567600000|2022-09-07 16:20:00|7607.4|7597.4|7602.6|7592.6|7609.6|7599.6|7593.9|7583.9|313
1662567900000|2022-09-07 16:25:00|7602.9|7592.9|7596.1|7586.1|7602.9|7592.9|7594.4|7584.4|255
1662568200000|2022-09-07 16:30:00|7596.4|7586.4|7603.4|7593.4|7604.6|7594.6|7593.6|7583.6|262
1662568500000|2022-09-07 16:35:00|7603.1|7593.1|7612.6|7602.6|7613.9|7603.9|7601.9|7591.9|261
1662568800000|2022-09-07 16:40:00|7612.4|7602.4|7612.6|7602.6|7618.6|7608.6|7610.4|7600.4|326
1662569100000|2022-09-07 16:45:00|7612.9|7602.9|7606.9|7596.9|7616.6|7606.6|7605.9|7595.9|275
1662569400000|2022-09-07 16:50:00|7607.1|7597.1|7609.6|7599.6|7612.4|7602.4|7606.1|7596.1|284
1662569700000|2022-09-07 16:55:00|7609.4|7599.4|7623.8|7613.8|7623.8|7613.8|7606.1|7596.1|319
1662570000000|2022-09-07 17:00:00|7623.9|7613.9|7623.3|7613.3|7626.4|7616.4|7617.3|7607.3|321
1662570300000|2022-09-07 17:05:00|7623|7613|7628.5|7618.5|7632.1|7622.1|7622.8|7612.8|327
1662570600000|2022-09-07 17:10:00|7628.8|7618.8|7626.5|7616.5|7630.1|7620.1|7624.5|7614.5|258
1662570900000|2022-09-07 17:15:00|7626.8|7616.8|7627.1|7617.1|7632.4|7622.4|7625.5|7615.5|260
1662571200000|2022-09-07 17:20:00|7627.5|7617.5|7623|7613|7629.9|7619.9|7622.8|7612.8|223
1662571500000|2022-09-07 17:25:00|7622.8|7612.8|7622.3|7612.3|7624.6|7614.6|7619.5|7609.5|141
1662571800000|2022-09-07 17:30:00|7622.5|7612.5|7627.9|7617.9|7629.6|7619.6|7622.4|7612.4|242
1662572100000|2022-09-07 17:35:00|7627.8|7617.8|7629|7619|7629.5|7619.5|7625.8|7615.8|159
1662572400000|2022-09-07 17:40:00|7628.8|7618.8|7628.8|7618.8|7630.4|7620.4|7625.8|7615.8|215
1662572700000|2022-09-07 17:45:00|7628.9|7618.9|7630|7620|7630.3|7620.3|7626.4|7616.4|157
1662573000000|2022-09-07 17:50:00|7630.3|7620.3|7626.5|7616.5|7630.4|7620.4|7625.9|7615.9|195
1662573300000|2022-09-07 17:55:00|7626.3|7616.3|7633.4|7611.4|7634.9|7616.3|7624.1|7607.9|52
1662595200000|2022-09-08 00:00:00|7668.1|7648.1|7659.4|7649.4|7668.4|7653.1|7658|7648|94
1662595500000|2022-09-08 00:05:00|7659.5|7649.5|7653.1|7643.1|7661.5|7651.5|7649.8|7639.8|142
1662595800000|2022-09-08 00:10:00|7652.9|7642.9|7649.1|7639.1|7653.1|7643.1|7648.3|7638.3|116
1662596100000|2022-09-08 00:15:00|7649.3|7639.3|7661.8|7651.8|7662|7652|7649.3|7639.3|142
1662596400000|2022-09-08 00:20:00|7661.5|7651.5|7658.6|7648.6|7670|7660|7658.4|7648.4|120
1662596700000|2022-09-08 00:25:00|7658.4|7648.4|7662.6|7652.6|7664.5|7654.5|7657.8|7647.8|109
1662597000000|2022-09-08 00:30:00|7662.8|7652.8|7659.5|7649.5|7662.8|7652.8|7658.8|7648.8|104
1662597300000|2022-09-08 00:35:00|7659.6|7649.6|7663|7653|7666|7653.4|7659.4|7646|170
1662597600000|2022-09-08 00:40:00|7662.6|7652.6|7663.4|7653.4|7665.1|7655.1|7662.6|7652.6|131
1662597900000|2022-09-08 00:45:00|7663.6|7653.6|7660.4|7650.4|7663.6|7653.6|7657.5|7647.5|148
1662598200000|2022-09-08 00:50:00|7660.3|7650.3|7659.9|7649.9|7663.4|7653.4|7658.3|7648.3|178
1662598500000|2022-09-08 00:55:00|7660.1|7650.1|7660.4|7650.4|7661.9|7651.9|7657.9|7647.9|167
1662598800000|2022-09-08 01:00:00|7660.8|7650.8|7678.8|7668.8|7698.6|7688.6|7660.8|7650.8|463
1662599100000|2022-09-08 01:05:00|7679|7669|7684.6|7674.6|7687.6|7677.6|7674|7664|361
1662599400000|2022-09-08 01:10:00|7685.5|7675.5|7676.1|7666.1|7692.5|7682.5|7674.6|7664.6|340
1662599700000|2022-09-08 01:15:00|7676.4|7666.4|7667|7657|7682.8|7672.8|7665.9|7655.9|368
1662600000000|2022-09-08 01:20:00|7667.3|7657.3|7680.3|7670.3|7685.6|7675.6|7661.1|7651.1|322
1662600300000|2022-09-08 01:25:00|7680|7670|7680.6|7670.6|7684.6|7674.6|7676.9|7666.9|281
1662600600000|2022-09-08 01:30:00|7680.3|7670.3|7667.6|7657.6|7684.4|7674.4|7665.8|7655.8|313
1662600900000|2022-09-08 01:35:00|7667.9|7657.9|7659.5|7649.5|7670.6|7660.6|7658.5|7648.5|288
1662601200000|2022-09-08 01:40:00|7659.9|7649.9|7648.4|7638.4|7667.4|7657.4|7646.4|7636.4|297
1662601500000|2022-09-08 01:45:00|7648.3|7638.3|7655.4|7645.4|7657.5|7647.5|7647.8|7637.8|286
1662601800000|2022-09-08 01:50:00|7655.5|7645.5|7653.5|7643.5|7658.6|7648.6|7651|7641|225
1662602100000|2022-09-08 01:55:00|7652.9|7642.9|7651.1|7641.1|7652.9|7642.9|7643.6|7633.6|272
1662602400000|2022-09-08 02:00:00|7650.9|7640.9|7647.6|7637.6|7657.4|7647.4|7643.4|7633.4|276
1662602700000|2022-09-08 02:05:00|7647.9|7637.9|7658.3|7648.3|7658.6|7648.6|7647.9|7637.9|179
1662603000000|2022-09-08 02:10:00|7658.4|7648.4|7659.1|7649.1|7665.3|7654.1|7657.5|7645.3|210
1662603300000|2022-09-08 02:15:00|7659.4|7649.4|7658.9|7648.9|7661.1|7651.1|7657.8|7647.8|140
1662603600000|2022-09-08 02:20:00|7659.1|7649.1|7660.1|7650.1|7661.5|7651.5|7658|7648|142
1662603900000|2022-09-08 02:25:00|7660.4|7650.4|7657|7647|7661.6|7651.6|7656.9|7646.9|144
1662604200000|2022-09-08 02:30:00|7657.3|7647.3|7665.9|7655.9|7670.6|7660.6|7656.9|7646.9|249
1662604500000|2022-09-08 02:35:00|7666.4|7656.4|7663.5|7653.5|7666.4|7656.4|7659.8|7649.8|210
1662604800000|2022-09-08 02:40:00|7663|7653|7664.1|7654.1|7664.1|7654.1|7658.5|7648.5|207
1662605100000|2022-09-08 02:45:00|7664.4|7654.4|7669.3|7659.3|7670.1|7660.1|7662.3|7652.3|163
1662605400000|2022-09-08 02:50:00|7669.1|7659.1|7668.6|7658.6|7673.5|7663.5|7667.8|7657.8|274
1662605700000|2022-09-08 02:55:00|7668.9|7658.9|7687.5|7677.5|7687.6|7677.6|7668.9|7658.9|238
1662606000000|2022-09-08 03:00:00|7687.8|7677.8|7691.8|7681.8|7695.4|7684|7679.9|7669.9|299
1662606300000|2022-09-08 03:05:00|7691.6|7681.6|7682.5|7672.5|7691.6|7681.6|7679.5|7669.5|378
1662606600000|2022-09-08 03:10:00|7682.9|7672.9|7706.3|7696.3|7707.6|7697.6|7681.5|7671.5|268
1662606900000|2022-09-08 03:15:00|7706.1|7696.1|7696.4|7686.4|7707.9|7697.9|7693.8|7683.8|280
1662607200000|2022-09-08 03:20:00|7696.1|7686.1|7690.3|7680.3|7696.9|7686.9|7684|7674|228
1662607500000|2022-09-08 03:25:00|7690.6|7680.6|7682.6|7672.6|7691.5|7681.5|7681.9|7671.9|228
1662607800000|2022-09-08 03:30:00|7682.9|7672.9|7683|7673|7683.9|7673.9|7681.1|7671.1|123
1662608100000|2022-09-08 03:35:00|7683.3|7673.3|7684.8|7674.8|7685.9|7675.9|7681.5|7671.5|150
1662608400000|2022-09-08 03:40:00|7685|7675|7684.6|7674.6|7685.4|7675.4|7680.5|7670.5|93
1662608700000|2022-09-08 03:45:00|7684.4|7674.4|7683|7673|7686.1|7676.1|7682.5|7672.5|102
1662609000000|2022-09-08 03:50:00|7682.8|7672.8|7683.6|7673.6|7684.4|7674.4|7681.5|7671.5|90
1662609300000|2022-09-08 03:55:00|7683.8|7673.8|7686.3|7676.3|7687.4|7677.4|7683.6|7673.6|83
1662609600000|2022-09-08 04:00:00|7686.6|7676.6|7691|7681|7691.6|7681.6|7686.5|7676.5|46
1662609900000|2022-09-08 04:05:00|7691.3|7681.3|7691.1|7681.1|7691.9|7681.9|7688.1|7678.1|74
1662610200000|2022-09-08 04:10:00|7691.4|7681.4|7691.5|7681.5|7691.8|7681.8|7689|7679|86
1662610500000|2022-09-08 04:15:00|7691.8|7681.8|7692.3|7682.3|7694.1|7684.1|7691.1|7681.1|75
1662610800000|2022-09-08 04:20:00|7692|7682|7688|7678|7692.9|7682.9|7687.9|7677.9|114
1662611100000|2022-09-08 04:25:00|7688.3|7678.3|7687.6|7677.6|7688.3|7678.3|7685.6|7675.6|110
1662611400000|2022-09-08 04:30:00|7687.4|7677.4|7683.3|7673.3|7687.4|7677.4|7679.9|7669.9|95
1662611700000|2022-09-08 04:35:00|7683.1|7673.1|7683.9|7673.9|7684.8|7674.8|7682.1|7672.1|65
1662612000000|2022-09-08 04:40:00|7684|7674|7684.8|7674.8|7684.8|7674.8|7683.1|7673.1|55
1662612300000|2022-09-08 04:45:00|7684.6|7674.6|7679|7669|7684.8|7674.8|7677.8|7667.8|97
1662612600000|2022-09-08 04:50:00|7679.1|7669.1|7678.1|7668.1|7679.6|7669.6|7675.6|7665.6|103
1662612900000|2022-09-08 04:55:00|7678.5|7668.5|7679.3|7669.3|7681.8|7671.8|7677.9|7667.9|69
1662613200000|2022-09-08 05:00:00|7678.9|7668.9|7678.6|7668.6|7680.9|7670.9|7677.3|7667.3|94
1662613500000|2022-09-08 05:05:00|7678.9|7668.9|7676.3|7666.3|7680.8|7670.8|7674.8|7664.8|80
1662613800000|2022-09-08 05:10:00|7675.8|7665.8|7674.8|7664.8|7679.9|7669.9|7674.5|7664.5|143
1662614100000|2022-09-08 05:15:00|7674.5|7664.5|7676.3|7666.3|7679|7669|7672|7662|116
1662614400000|2022-09-08 05:20:00|7676.6|7666.6|7676.5|7666.5|7678.5|7668.5|7672|7662|171
1662614700000|2022-09-08 05:25:00|7676|7666|7676.5|7666.5|7677.6|7667.6|7674.5|7664.5|125
1662615000000|2022-09-08 05:30:00|7676.8|7666.8|7679.1|7669.1|7687.8|7677.8|7675.6|7665.6|336
1662615300000|2022-09-08 05:35:00|7679.3|7669.3|7683.9|7673.9|7686.3|7676.3|7675.9|7665.9|237
1662615600000|2022-09-08 05:40:00|7684|7674|7691.8|7681.8|7697.6|7687.6|7684|7674|297
1662615900000|2022-09-08 05:45:00|7691.9|7681.9|7692.9|7682.9|7693.6|7683.6|7685.8|7675.8|357
1662616200000|2022-09-08 05:50:00|7692.6|7682.6|7690.1|7680.1|7699.6|7689.6|7689.9|7679.9|285
1662616500000|2022-09-08 05:55:00|7689.8|7679.8|7691.8|7681.8|7694|7684|7687.3|7677.3|232
1662616800000|2022-09-08 06:00:00|7691.5|7681.5|7685.5|7675.5|7695|7685|7681.4|7671.4|313
1662617100000|2022-09-08 06:05:00|7685.4|7675.4|7683.4|7673.4|7690.1|7680.1|7680.6|7670.6|268
1662617400000|2022-09-08 06:10:00|7683.1|7673.1|7692.9|7682.9|7693.1|7683.1|7680.9|7670.9|266
1662617700000|2022-09-08 06:15:00|7692.8|7682.8|7694.4|7684.4|7699.1|7689.1|7692.1|7682.1|300
1662618000000|2022-09-08 06:20:00|7694.3|7684.3|7687.3|7677.3|7698.9|7688.9|7686|7676|234
1662618300000|2022-09-08 06:25:00|7687|7677|7684.3|7674.3|7688.6|7678.6|7676.3|7665.9|284
1662618600000|2022-09-08 06:30:00|7684.5|7674.5|7673.9|7663.9|7687.4|7677.4|7671.5|7661.5|340
1662618900000|2022-09-08 06:35:00|7673.8|7663.8|7676.4|7666.4|7678.1|7668.1|7667.9|7657.9|325
1662619200000|2022-09-08 06:40:00|7676.6|7666.6|7674.5|7664.5|7677.3|7667.3|7668.5|7658.5|324
1662619500000|2022-09-08 06:45:00|7674.3|7664.3|7675.1|7665.1|7675.9|7665.9|7670.1|7660.1|253
1662619800000|2022-09-08 06:50:00|7675.3|7665.3|7686.6|7676.6|7688.4|7678.4|7674.3|7664.3|265
1662620100000|2022-09-08 06:55:00|7686.5|7676.5|7692.3|7682.3|7692.3|7682.3|7680.6|7670.6|363
1662620400000|2022-09-08 07:00:00|7693.4|7683.4|7722.9|7712.9|7726.1|7716.1|7690.8|7680.8|343
1662620700000|2022-09-08 07:05:00|7723|7713|7719.4|7709.4|7726.8|7716.8|7710.6|7700.6|316
1662621000000|2022-09-08 07:10:00|7719.1|7709.1|7725.6|7715.6|7726.9|7716.9|7710.9|7700.9|311
1662621300000|2022-09-08 07:15:00|7725.4|7715.4|7716.4|7706.4|7738.9|7728.9|7716.4|7706.4|234
1662621600000|2022-09-08 07:20:00|7715.6|7705.6|7708.4|7698.4|7721.4|7711.4|7704.6|7694.6|230
1662621900000|2022-09-08 07:25:00|7708.6|7698.6|7715.1|7705.1|7716.1|7706.1|7702.6|7692.6|209
1662622200000|2022-09-08 07:30:00|7714.9|7704.9|7713.1|7703.1|7716.6|7706.6|7705.6|7695.6|265
1662622500000|2022-09-08 07:35:00|7712.6|7702.6|7721.4|7711.4|7721.4|7711.4|7706.4|7696.4|268
1662622800000|2022-09-08 07:40:00|7722.9|7712.9|7729.1|7719.1|7729.6|7719.6|7717.6|7707.6|202
1662623100000|2022-09-08 07:45:00|7728.9|7718.9|7729.4|7719.4|7736.6|7726.6|7728.9|7718.9|158
1662623400000|2022-09-08 07:50:00|7729.1|7719.1|7717.4|7707.4|7729.1|7719.1|7714.6|7704.6|258
1662623700000|2022-09-08 07:55:00|7717.1|7707.1|7730.4|7720.4|7730.9|7720.9|7714.9|7704.9|215
1662624000000|2022-09-08 08:00:00|7730.9|7720.9|7714.6|7704.6|7731.9|7721.9|7714.6|7704.6|185
1662624300000|2022-09-08 08:05:00|7714.1|7704.1|7710.6|7700.6|7715.6|7705.6|7705.1|7695.1|222
1662624600000|2022-09-08 08:10:00|7710.4|7700.4|7704.1|7694.1|7711.1|7701.1|7702.9|7692.9|211
1662624900000|2022-09-08 08:15:00|7703.9|7693.9|7692.1|7682.1|7703.9|7693.9|7689.1|7679.1|209
1662625200000|2022-09-08 08:20:00|7691.9|7681.9|7678.9|7668.9|7696.1|7686.1|7676.3|7666.3|283
1662625500000|2022-09-08 08:25:00|7678.6|7668.6|7689.1|7679.1|7691.6|7681.6|7676.4|7666.4|269
1662625800000|2022-09-08 08:30:00|7688.9|7678.9|7684.4|7674.4|7694.9|7684.9|7683.6|7673.6|255
1662626100000|2022-09-08 08:35:00|7685.1|7675.1|7680.9|7670.9|7687.1|7677.1|7679.6|7669.6|235
1662626400000|2022-09-08 08:40:00|7681.1|7671.1|7686.1|7676.1|7687.1|7677.1|7680.9|7670.9|248
1662626700000|2022-09-08 08:45:00|7686.4|7676.4|7684.6|7674.6|7689.6|7679.6|7683.4|7673.4|223
1662627000000|2022-09-08 08:50:00|7684.4|7674.4|7691.9|7681.9|7693.4|7683.4|7680.6|7670.6|232
1662627300000|2022-09-08 08:55:00|7692.6|7682.6|7695.1|7685.1|7695.1|7685.1|7689.4|7679.4|199
1662627600000|2022-09-08 09:00:00|7695.4|7685.4|7691.4|7681.4|7699.4|7689.4|7691.1|7681.1|202
1662627900000|2022-09-08 09:05:00|7691.1|7681.1|7695.1|7685.1|7695.1|7685.1|7685.9|7675.9|195
1662628200000|2022-09-08 09:10:00|7694.9|7684.9|7697.1|7687.1|7700.4|7690.4|7688.6|7678.6|190
1662628500000|2022-09-08 09:15:00|7696.9|7686.9|7701.1|7691.1|7701.9|7691.9|7694.6|7684.6|166
1662628800000|2022-09-08 09:20:00|7700.9|7690.9|7696.6|7686.6|7705.4|7695.4|7696.6|7686.6|166
1662629100000|2022-09-08 09:25:00|7697.1|7687.1|7692.6|7682.6|7699.9|7689.9|7690.9|7680.9|167
1662629400000|2022-09-08 09:30:00|7693.1|7683.1|7699.1|7689.1|7699.9|7689.9|7692.9|7682.9|193
1662629700000|2022-09-08 09:35:00|7699.4|7689.4|7693.1|7683.1|7701.4|7691.4|7691.4|7681.4|213
1662630000000|2022-09-08 09:40:00|7693.4|7683.4|7701.6|7691.6|7704.9|7694.9|7692.6|7682.6|212
1662630300000|2022-09-08 09:45:00|7701.9|7691.9|7701.4|7691.4|7704.9|7694.9|7700.6|7690.6|186
1662630600000|2022-09-08 09:50:00|7702.6|7692.6|7704.6|7694.6|7705.9|7695.9|7700.9|7690.9|136
1662630900000|2022-09-08 09:55:00|7704.4|7694.4|7703.6|7693.6|7706.6|7696.6|7700.9|7690.9|173
1662631200000|2022-09-08 10:00:00|7703.4|7693.4|7703.1|7693.1|7704.4|7694.4|7700.6|7690.6|98
1662631500000|2022-09-08 10:05:00|7703.4|7693.4|7707.4|7697.4|7708.4|7698.4|7688.9|7678.9|197
1662631800000|2022-09-08 10:10:00|7707.1|7697.1|7707.6|7697.6|7708.9|7698.9|7704.1|7694.1|114
1662632100000|2022-09-08 10:15:00|7708.4|7698.4|7716.4|7706.4|7716.6|7706.6|7706.1|7696.1|120
1662632400000|2022-09-08 10:20:00|7716.6|7706.6|7718.9|7708.9|7725.1|7715.1|7715.1|7705.1|181
1662632700000|2022-09-08 10:25:00|7718.6|7708.6|7717.4|7707.4|7719.6|7709.6|7715.9|7705.9|177
1662633000000|2022-09-08 10:30:00|7717.6|7707.6|7719.4|7709.4|7721.6|7711.6|7711.4|7701.4|216
1662633300000|2022-09-08 10:35:00|7719.1|7709.1|7744.4|7734.4|7745.5|7735.5|7718.6|7708.6|231
1662633600000|2022-09-08 10:40:00|7744.1|7734.1|7742.9|7732.9|7749.4|7739.4|7742.4|7732.4|176
1662633900000|2022-09-08 10:45:00|7742.6|7732.6|7748.6|7738.6|7750.4|7740.4|7740.4|7730.4|146
1662634200000|2022-09-08 10:50:00|7747.9|7737.9|7766.1|7756.1|7768.3|7758.3|7743.4|7733.4|212
1662634500000|2022-09-08 10:55:00|7768.1|7758.1|7768.1|7758.1|7776.9|7766.9|7767.5|7757.5|259
1662634800000|2022-09-08 11:00:00|7768.6|7758.6|7775.9|7765.9|7778.9|7768.9|7768.6|7758.6|288
1662635100000|2022-09-08 11:05:00|7775.6|7765.6|7774.4|7764.4|7776.1|7766.1|7767.9|7757.9|250
1662635400000|2022-09-08 11:10:00|7774.1|7764.1|7772.9|7762.9|7776.1|7766.1|7769.6|7759.6|211
1662635700000|2022-09-08 11:15:00|7773.1|7763.1|7788.9|7778.9|7791.6|7781.6|7772.6|7762.6|199
1662636000000|2022-09-08 11:20:00|7788.1|7778.1|7786.1|7776.1|7788.1|7778.1|7780.6|7770.6|243
1662636300000|2022-09-08 11:25:00|7786.4|7776.4|7802.1|7792.1|7802.1|7792.1|7786.1|7776.1|281
1662636600000|2022-09-08 11:30:00|7801.6|7791.6|7801.9|7791.9|7809.6|7799.6|7795.5|7785.5|272
1662636900000|2022-09-08 11:35:00|7801|7791|7803.6|7793.6|7803.6|7793.6|7790.9|7780.9|326
1662637200000|2022-09-08 11:40:00|7803.4|7793.4|7792.4|7782.4|7805.1|7795.1|7788.6|7778.6|276
1662637500000|2022-09-08 11:45:00|7791.9|7781.9|7794.1|7784.1|7796.1|7786.1|7789.6|7779.6|181
1662637800000|2022-09-08 11:50:00|7794.4|7784.4|7788.4|7778.4|7796.4|7786.4|7786.4|7776.4|231
1662638100000|2022-09-08 11:55:00|7788.6|7778.6|7791.1|7781.1|7794.6|7784.6|7785.9|7775.9|271
1662638400000|2022-09-08 12:00:00|7791.4|7781.4|7796.4|7786.4|7796.9|7786.9|7788.6|7778.6|237
1662638700000|2022-09-08 12:05:00|7796.6|7786.6|7800.4|7790.4|7804.9|7794.9|7796.4|7786.4|191
1662639000000|2022-09-08 12:10:00|7800.6|7790.6|7785.9|7775.9|7804.6|7794.6|7779.9|7769.9|288
1662639300000|2022-09-08 12:15:00|7785.1|7775.1|7759.1|7749.1|7790|7780|7750.9|7740.9|612
1662639600000|2022-09-08 12:20:00|7758.1|7748.1|7773.1|7763.1|7773.4|7763.4|7749.5|7739.5|432
1662639900000|2022-09-08 12:25:00|7772.9|7762.9|7764.4|7754.4|7776.4|7766.4|7758.4|7748.4|297
1662640200000|2022-09-08 12:30:00|7764.9|7754.9|7752.9|7742.9|7768.1|7758.1|7746.9|7736.9|388
1662640500000|2022-09-08 12:35:00|7753.6|7743.6|7754.9|7744.9|7759.6|7749.6|7748.1|7738.1|366
1662640800000|2022-09-08 12:40:00|7755.1|7745.1|7742.1|7732.1|7756.9|7746.9|7741.4|7731.4|312
1662641100000|2022-09-08 12:45:00|7742.6|7732.6|7746.4|7736.4|7755.4|7745.4|7739.4|7729.4|383
1662641400000|2022-09-08 12:50:00|7747.1|7737.1|7750.6|7740.6|7757.9|7747.9|7744.4|7734.4|413
1662641700000|2022-09-08 12:55:00|7749.9|7739.9|7740.9|7730.9|7750.6|7740.6|7732.1|7722.1|439
1662642000000|2022-09-08 13:00:00|7739.4|7729.4|7724.6|7714.6|7741.6|7731.6|7721.4|7711.4|570
1662642300000|2022-09-08 13:05:00|7725.9|7715.9|7733.4|7723.4|7744.4|7734.4|7725.9|7715.9|510
1662642600000|2022-09-08 13:10:00|7732.9|7722.9|7710.6|7700.6|7732.9|7722.9|7710.4|7700.4|456
1662642900000|2022-09-08 13:15:00|7710.9|7700.9|7726.6|7716.6|7726.6|7716.6|7704.6|7694.6|485
1662643200000|2022-09-08 13:20:00|7727.1|7717.1|7730.4|7720.4|7732.1|7722.1|7719.1|7709.1|435
1662643500000|2022-09-08 13:25:00|7730.6|7720.6|7740.4|7730.4|7747.6|7737.6|7725.9|7715.9|452
1662643800000|2022-09-08 13:30:00|7740.1|7730.1|7731.1|7721.1|7742.4|7732.4|7724.9|7714.9|556
1662644100000|2022-09-08 13:35:00|7730.4|7720.4|7753.4|7743.4|7758.4|7748.4|7726.4|7716.4|540
1662644400000|2022-09-08 13:40:00|7753.9|7743.9|7763.6|7753.6|7764.9|7754.9|7739.9|7729.9|506
1662644700000|2022-09-08 13:45:00|7762.4|7752.4|7771.4|7761.4|7775.9|7765.9|7752.6|7742.6|530
1662645000000|2022-09-08 13:50:00|7771.6|7761.6|7756.4|7746.4|7771.6|7761.6|7754.6|7744.6|512
1662645300000|2022-09-08 13:55:00|7756.6|7746.6|7756.4|7746.4|7768.9|7758.9|7754.9|7744.9|439
1662645600000|2022-09-08 14:00:00|7757.1|7747.1|7744.1|7734.1|7758.1|7748.1|7739.4|7729.4|486
1662645900000|2022-09-08 14:05:00|7743.9|7733.9|7752.1|7742.1|7756.6|7746.6|7739.4|7729.4|412
1662646200000|2022-09-08 14:10:00|7752.4|7742.4|7747.9|7737.9|7757.6|7747.6|7742.4|7732.4|490
1662646500000|2022-09-08 14:15:00|7748.1|7738.1|7754.9|7744.9|7756.6|7746.6|7739.9|7729.9|472
1662646800000|2022-09-08 14:20:00|7755.1|7745.1|7746.6|7736.6|7760.4|7750.4|7742.9|7732.9|420
1662647100000|2022-09-08 14:25:00|7746.9|7736.9|7745.1|7735.1|7749.9|7739.9|7742.9|7732.9|432
1662647400000|2022-09-08 14:30:00|7745.4|7735.4|7746.9|7736.9|7755.6|7745.6|7739.9|7729.9|426
1662647700000|2022-09-08 14:35:00|7746.1|7736.1|7750.4|7740.4|7754.4|7744.4|7743.6|7733.6|399
1662648000000|2022-09-08 14:40:00|7750.6|7740.6|7749.6|7739.6|7753.9|7743.9|7746.9|7736.9|324
1662648300000|2022-09-08 14:45:00|7750.1|7740.1|7744.6|7734.6|7752.4|7742.4|7741.4|7731.4|354
1662648600000|2022-09-08 14:50:00|7744.9|7734.9|7748.4|7738.4|7750.4|7740.4|7737.1|7727.1|407
1662648900000|2022-09-08 14:55:00|7748.1|7738.1|7752.1|7742.1|7754.4|7744.4|7747.1|7737.1|301
1662649200000|2022-09-08 15:00:00|7751.4|7741.4|7757.1|7747.1|7761.6|7751.6|7743.9|7733.9|391
1662649500000|2022-09-08 15:05:00|7756.6|7746.6|7768.1|7758.1|7774.9|7764.9|7756.6|7746.6|370
1662649800000|2022-09-08 15:10:00|7767.9|7757.9|7793.9|7783.9|7794.6|7784.6|7767.9|7757.9|356
1662650100000|2022-09-08 15:15:00|7794.1|7784.1|7795.4|7785.4|7798.6|7788.6|7789.9|7779.9|377
1662650400000|2022-09-08 15:20:00|7795.1|7785.1|7798.9|7788.9|7803.6|7793.6|7791.9|7781.9|309
1662650700000|2022-09-08 15:25:00|7799.1|7789.1|7786.6|7776.6|7800.6|7790.6|7786.6|7776.6|390
1662651000000|2022-09-08 15:30:00|7785.6|7775.6|7808.9|7798.9|7810.1|7800.1|7785.6|7775.6|310
1662651300000|2022-09-08 15:35:00|7809.1|7799.1|7797.9|7787.9|7820.6|7810.6|7796.9|7786.9|362
1662651600000|2022-09-08 15:40:00|7797.6|7787.6|7803.6|7793.6|7804.6|7794.6|7795.6|7785.6|292
1662651900000|2022-09-08 15:45:00|7803.4|7793.4|7820.6|7810.6|7821.6|7811.6|7803.1|7793.1|289
1662652200000|2022-09-08 15:50:00|7823.9|7803.9|7814.6|7804.6|7823.9|7812.4|7812.4|7802.4|243
1662652500000|2022-09-08 15:55:00|7814.4|7804.4|7816.6|7806.6|7821.6|7811.6|7814.4|7804.4|240
1662652800000|2022-09-08 16:00:00|7817.1|7807.1|7804.1|7794.1|7821.9|7811.9|7802.9|7792.9|416
1662653100000|2022-09-08 16:05:00|7803.4|7793.4|7794.1|7784.1|7803.6|7793.6|7791.1|7781.1|422
1662653400000|2022-09-08 16:10:00|7795.6|7785.6|7794.4|7784.4|7798.1|7788.1|7786.6|7776.6|405
1662653700000|2022-09-08 16:15:00|7793.9|7783.9|7798.9|7788.9|7802.4|7792.4|7790.4|7780.4|384
1662654000000|2022-09-08 16:20:00|7799.4|7789.4|7801.6|7791.6|7803.4|7793.4|7792.9|7782.9|400
1662654300000|2022-09-08 16:25:00|7801.4|7791.4|7806.6|7796.6|7811.9|7801.9|7799.9|7789.9|367
1662654600000|2022-09-08 16:30:00|7805.9|7795.9|7806.1|7796.1|7809.1|7799.1|7802.9|7792.9|365
1662654900000|2022-09-08 16:35:00|7805.9|7795.9|7808.6|7798.6|7812.4|7802.4|7803.4|7793.4|340
1662655200000|2022-09-08 16:40:00|7808.4|7798.4|7817.6|7807.6|7820.4|7810.4|7808.4|7798.4|338
1662655500000|2022-09-08 16:45:00|7817.4|7807.4|7822.4|7812.4|7824.1|7814.1|7815.4|7805.4|325
1662655800000|2022-09-08 16:50:00|7822.1|7812.1|7824.9|7814.9|7826.6|7816.6|7820.4|7810.4|337
1662656100000|2022-09-08 16:55:00|7824.1|7814.1|7820.8|7810.8|7835.5|7825.5|7820.5|7810.5|435
1662656400000|2022-09-08 17:00:00|7821.3|7811.3|7823|7813|7834.9|7824.9|7820.3|7810.3|392
1662656700000|2022-09-08 17:05:00|7822.9|7812.9|7826.1|7816.1|7826.9|7816.9|7819.4|7809.4|336
1662657000000|2022-09-08 17:10:00|7826.8|7816.8|7847.5|7837.5|7847.8|7837.8|7826.3|7816.3|332
1662657300000|2022-09-08 17:15:00|7847.8|7837.8|7848.1|7838.1|7851.9|7841.9|7840.5|7830.5|321
1662657600000|2022-09-08 17:20:00|7848.4|7838.4|7851.4|7841.4|7852|7842|7846.1|7836.1|301
1662657900000|2022-09-08 17:25:00|7851.3|7841.3|7845|7835|7852.3|7842.3|7844.8|7834.8|306
1662658200000|2022-09-08 17:30:00|7845.4|7835.4|7844.9|7834.9|7847.4|7837.4|7842|7832|294
1662658500000|2022-09-08 17:35:00|7845|7835|7849.3|7839.3|7853.8|7843.8|7844.6|7834.6|245
1662658800000|2022-09-08 17:40:00|7850.1|7840.1|7855|7845|7857.1|7847.1|7848.3|7838.3|264
1662659100000|2022-09-08 17:45:00|7854.3|7844.3|7856.3|7846.3|7856.8|7846.8|7848.9|7838.9|220
1662659400000|2022-09-08 17:50:00|7855.9|7845.9|7857.1|7847.1|7868.5|7853.8|7855.5|7845.5|125
1662659700000|2022-09-08 17:55:00|7856.4|7846.4|7859.9|7837.9|7862.6|7846.9|7855.1|7833.1|28
1662681600000|2022-09-09 00:00:00|7869.3|7859.3|7872.1|7862.1|7873.6|7863.6|7867.8|7857.8|82
1662681900000|2022-09-09 00:05:00|7872.4|7862.4|7872.4|7862.4|7876|7866|7870.3|7860.3|137
1662682200000|2022-09-09 00:10:00|7872.5|7862.5|7876.3|7866.3|7876.8|7866.8|7872|7862|174
1662682500000|2022-09-09 00:15:00|7876|7866|7880|7870|7880.8|7870.8|7873.1|7863.1|205
1662682800000|2022-09-09 00:20:00|7880.1|7870.1|7909.1|7899.1|7923.8|7909.8|7877.4|7867.4|253
1662683100000|2022-09-09 00:25:00|7909.4|7899.4|7923.1|7913.1|7923.1|7913.1|7908.9|7896.8|209
1662683400000|2022-09-09 00:30:00|7922.9|7912.9|7918.5|7908.5|7923.4|7913.4|7917.4|7907.4|217
1662683700000|2022-09-09 00:35:00|7918.6|7908.6|7922.6|7912.6|7923.3|7913.3|7918.4|7908.4|215
1662684000000|2022-09-09 00:40:00|7922.1|7912.1|7919.5|7909.5|7923.8|7913.8|7918.8|7908.8|159
1662684300000|2022-09-09 00:45:00|7919.3|7909.3|7925.8|7915.8|7926.6|7916.6|7919.1|7909.1|134
1662684600000|2022-09-09 00:50:00|7925.9|7915.9|7925.8|7915.8|7926.8|7916.8|7925.1|7915.1|178
1662684900000|2022-09-09 00:55:00|7925.6|7915.6|7920.6|7910.6|7925.8|7915.8|7918.8|7908.8|171
1662685200000|2022-09-09 01:00:00|7920.1|7910.1|7906.1|7896.1|7920.1|7910.1|7904.5|7894.5|566
1662685500000|2022-09-09 01:05:00|7906.6|7896.6|7915.5|7905.5|7927|7917|7905.8|7895.8|370
1662685800000|2022-09-09 01:10:00|7915.6|7905.6|7910.4|7900.4|7921.4|7911.4|7910.4|7900.4|343
1662686100000|2022-09-09 01:15:00|7910.8|7900.8|7922.1|7912.1|7927|7914.9|7910.8|7900.8|366
1662686400000|2022-09-09 01:20:00|7921|7911|7923|7913|7932.9|7921.4|7919.8|7909.8|358
1662686700000|2022-09-09 01:25:00|7922.4|7912.4|7921.8|7911.8|7924.6|7914.6|7913.5|7903.5|313
1662687000000|2022-09-09 01:30:00|7921.5|7911.5|7909.6|7899.6|7923|7913|7909.1|7899.1|360
1662687300000|2022-09-09 01:35:00|7909.8|7899.8|7939.9|7929.9|7949.9|7936.9|7909.4|7899.4|307
1662687600000|2022-09-09 01:40:00|7939.3|7929.3|7948.3|7938.3|7949|7939|7937.5|7927.5|325
1662687900000|2022-09-09 01:45:00|7948.8|7938.8|7934.5|7924.5|7955.5|7945.5|7930.8|7920.8|276
1662688200000|2022-09-09 01:50:00|7934.8|7924.8|7947.9|7937.9|7958.5|7948.5|7934.8|7924.8|314
1662688500000|2022-09-09 01:55:00|7948.3|7938.3|7960|7950|7972.3|7962.3|7947.4|7937.4|360
1662688800000|2022-09-09 02:00:00|7959.1|7949.1|7961.3|7951.3|7970.9|7960.8|7959.1|7949.1|385
1662689100000|2022-09-09 02:05:00|7961|7951|7961.5|7951.5|7964.4|7954.4|7954.8|7944.8|359
1662689400000|2022-09-09 02:10:00|7961.9|7951.9|7961.6|7951.6|7970.1|7960.1|7959.3|7945|308
1662689700000|2022-09-09 02:15:00|7961.9|7951.9|7957.1|7947.1|7964.8|7951.9|7956.6|7944.8|147
1662690000000|2022-09-09 02:20:00|7957.4|7947.4|7957.4|7947.4|7960|7950|7956.6|7946.6|145
1662690300000|2022-09-09 02:25:00|7957.6|7947.6|7957.4|7947.4|7959.3|7949.3|7956.9|7946.9|155
1662690600000|2022-09-09 02:30:00|7957.6|7947.6|7970.9|7960.9|7974.5|7964.5|7957.6|7947.6|371
1662690900000|2022-09-09 02:35:00|7971|7961|7962.5|7952.5|7976.5|7966.5|7959|7949|427
1662691200000|2022-09-09 02:40:00|7962.4|7952.4|7966.3|7956.3|7968.1|7958.1|7960.9|7950.9|291
1662691500000|2022-09-09 02:45:00|7966.4|7956.4|7967.3|7957.3|7973.1|7963.1|7961.8|7951.8|303
1662691800000|2022-09-09 02:50:00|7967.5|7957.5|7972.6|7962.6|7974.9|7964.9|7967.4|7957.4|243
1662692100000|2022-09-09 02:55:00|7972.4|7962.4|7979.8|7969.8|7981.8|7971.8|7971.3|7961.3|219
1662692400000|2022-09-09 03:00:00|7980|7970|7974|7964|7982|7972|7970.5|7960.5|273
1662692700000|2022-09-09 03:05:00|7974.4|7964.4|7957.6|7947.6|7974.4|7964.4|7957.4|7947.4|281
1662693000000|2022-09-09 03:10:00|7957.9|7947.9|7967.5|7957.5|7971.8|7961.8|7957.9|7947.9|305
1662693300000|2022-09-09 03:15:00|7967.4|7957.4|7962.9|7952.9|7969.5|7959.5|7961|7951|293
1662693600000|2022-09-09 03:20:00|7963.1|7953.1|7963.4|7953.4|7969.9|7959.9|7960.3|7950.3|312
1662693900000|2022-09-09 03:25:00|7963.3|7953.3|7968.9|7958.9|7976.1|7966.1|7962.9|7952.9|298
1662694200000|2022-09-09 03:30:00|7969.4|7959.4|7952.5|7942.5|7969.5|7959.5|7950.9|7940.9|236
1662694500000|2022-09-09 03:35:00|7952.3|7942.3|7960.5|7950.5|7961.4|7951.4|7951.1|7941.1|185
1662694800000|2022-09-09 03:40:00|7960.8|7950.8|7966.8|7956.8|7967.3|7957.3|7960.8|7950.8|145
1662695100000|2022-09-09 03:45:00|7966.5|7956.5|7964.4|7954.4|7966.9|7956.9|7961|7951|126
1662695400000|2022-09-09 03:50:00|7964.3|7954.3|7971.9|7961.9|7971.9|7961.9|7963|7953|118
1662695700000|2022-09-09 03:55:00|7972.1|7962.1|7972.3|7962.3|7973.8|7963.8|7970.8|7960.8|99
1662696000000|2022-09-09 04:00:00|7972|7962|7967.5|7957.5|7972.1|7962.1|7962.6|7952.6|109
1662696300000|2022-09-09 04:05:00|7967.3|7957.3|7974|7964|7981.9|7971.9|7966.3|7956.3|158
1662696600000|2022-09-09 04:10:00|7973.9|7963.9|7983.6|7973.6|7988.5|7978.5|7973.9|7963.9|173
1662696900000|2022-09-09 04:15:00|7983.5|7973.5|7978.8|7968.8|7985.9|7975.9|7978.5|7968.5|156
1662697200000|2022-09-09 04:20:00|7978.5|7968.5|7978.3|7968.3|7980.3|7970.3|7973.8|7963.8|137
1662697500000|2022-09-09 04:25:00|7978.8|7968.8|7983.5|7973.5|7983.8|7973.8|7977|7967|124
1662697800000|2022-09-09 04:30:00|7983.9|7973.9|7977.8|7967.8|7984|7974|7976.5|7966.5|164
1662698100000|2022-09-09 04:35:00|7977.5|7967.5|7986.5|7976.5|7987.3|7977.3|7977.1|7967.1|131
1662698400000|2022-09-09 04:40:00|7986.3|7976.3|7988.1|7978.1|7988.4|7978.4|7983.8|7973.8|122
1662698700000|2022-09-09 04:45:00|7988.3|7978.3|7988.3|7978.3|7990.5|7980.5|7987.1|7977.1|139
1662699000000|2022-09-09 04:50:00|7988|7978|7976.8|7966.8|7990|7980|7976.6|7966.6|114
1662699300000|2022-09-09 04:55:00|7977|7967|7976.5|7966.5|7979.6|7969.6|7975.3|7965.3|111
1662699600000|2022-09-09 05:00:00|7975.8|7965.8|7980.5|7970.5|7982.3|7972.3|7975.8|7965.8|153
1662699900000|2022-09-09 05:05:00|7980.3|7970.3|7981.3|7971.3|7983.9|7973.9|7978.3|7968.3|173
1662700200000|2022-09-09 05:10:00|7981.5|7971.5|7981|7971|7982.3|7972.3|7979|7969|144
1662700500000|2022-09-09 05:15:00|7980.8|7970.8|7980.9|7970.9|7982.3|7972.3|7978.9|7968.9|167
1662700800000|2022-09-09 05:20:00|7980.8|7970.8|7969.3|7959.3|7980.8|7970.8|7969.3|7959.3|128
1662701100000|2022-09-09 05:25:00|7969.5|7959.5|7972.3|7962.3|7973|7963|7965.8|7955.8|105
1662701400000|2022-09-09 05:30:00|7972.5|7962.5|7964|7954|7978|7968|7958|7948|295
1662701700000|2022-09-09 05:35:00|7963.4|7953.4|7970.4|7960.4|7972.6|7962.6|7958.9|7948.9|289
1662702000000|2022-09-09 05:40:00|7971.8|7961.8|7971.5|7961.5|7976.4|7966.4|7967.9|7957.9|336
1662702300000|2022-09-09 05:45:00|7971.9|7961.9|7963.1|7953.1|7974.8|7964.8|7960.1|7950.1|352
1662702600000|2022-09-09 05:50:00|7962.9|7952.9|7963.4|7953.4|7968.5|7958.5|7962.5|7952.5|263
1662702900000|2022-09-09 05:55:00|7963.3|7953.3|7958.3|7948.3|7967.5|7957.5|7956.8|7946.8|251
1662703200000|2022-09-09 06:00:00|7958.1|7948.1|7948.6|7938.6|7958.1|7948.1|7946.8|7936.8|289
1662703500000|2022-09-09 06:05:00|7948.9|7938.9|7949.4|7939.4|7951.9|7941.9|7946.4|7936.4|334
1662703800000|2022-09-09 06:10:00|7949.6|7939.6|7956.8|7946.8|7958|7948|7949.4|7939.4|276
1662704100000|2022-09-09 06:15:00|7956.9|7946.9|7964.1|7954.1|7965|7955|7955.9|7945.9|332
1662704400000|2022-09-09 06:20:00|7964.6|7954.6|7970|7960|7971.8|7961.8|7963.1|7953.1|332
1662704700000|2022-09-09 06:25:00|7969.9|7959.9|7966.6|7956.6|7973.3|7963.3|7965.3|7955.3|345
1662705000000|2022-09-09 06:30:00|7968.6|7958.6|7959.4|7949.4|7974.5|7964.5|7958.8|7948.8|335
1662705300000|2022-09-09 06:35:00|7959.1|7949.1|7976.6|7966.6|7976.6|7966.6|7956.9|7946.9|324
1662705600000|2022-09-09 06:40:00|7976.9|7966.9|7973.5|7963.5|7979.8|7969.8|7970.5|7960.5|393
1662705900000|2022-09-09 06:45:00|7973.6|7963.6|7977.8|7967.8|7980.8|7970.8|7968.8|7958.8|341
1662706200000|2022-09-09 06:50:00|7978.1|7968.1|7978.6|7968.6|7982.6|7972.6|7973.1|7963.1|381
1662706500000|2022-09-09 06:55:00|7978.9|7968.9|7987.6|7977.6|7987.8|7977.8|7976.6|7966.6|360
1662706800000|2022-09-09 07:00:00|7989.3|7979.3|7975.6|7965.6|7992.5|7982.5|7971.5|7961.5|361
1662707100000|2022-09-09 07:05:00|7976.1|7966.1|7976.9|7966.9|7995.6|7985.6|7976.1|7966.1|287
1662707400000|2022-09-09 07:10:00|7977.1|7967.1|7989.1|7979.1|7997.1|7987.1|7976.9|7966.9|332
1662707700000|2022-09-09 07:15:00|7987.9|7977.9|7977.6|7967.6|7990.4|7980.4|7977.6|7967.6|336
1662708000000|2022-09-09 07:20:00|7977.4|7967.4|7977.9|7967.9|7980.6|7970.6|7970.1|7960.1|261
1662708300000|2022-09-09 07:25:00|7977.6|7967.6|7991.4|7981.4|7993.1|7983.1|7977.6|7967.6|229
1662708600000|2022-09-09 07:30:00|7990.4|7980.4|7975.4|7965.4|7991.9|7981.9|7974.9|7964.9|332
1662708900000|2022-09-09 07:35:00|7975.6|7965.6|7976.4|7966.4|7983.4|7973.4|7971.9|7961.9|298
1662709200000|2022-09-09 07:40:00|7976.6|7966.6|7980.1|7970.1|7983.4|7973.4|7973.1|7963.1|234
1662709500000|2022-09-09 07:45:00|7980.4|7970.4|7989.1|7979.1|7991.4|7981.4|7980.4|7970.4|248
1662709800000|2022-09-09 07:50:00|7988.9|7978.9|7991.9|7981.9|7993.6|7983.6|7985.4|7975.4|209
1662710100000|2022-09-09 07:55:00|7991.6|7981.6|8013.6|8003.6|8015.6|8005.6|7990.9|7980.9|281
1662710400000|2022-09-09 08:00:00|8013.4|8003.4|8018.9|8008.9|8019.4|8009.4|8003.4|7993.4|266
1662710700000|2022-09-09 08:05:00|8019.6|8009.6|8017.6|8007.6|8021.9|8011.9|8014.4|8004.4|244
1662711000000|2022-09-09 08:10:00|8016.9|8006.9|8012.4|8002.4|8018.4|8008.4|8008.1|7998.1|220
1662711300000|2022-09-09 08:15:00|8012.1|8002.1|8018.4|8008.4|8020.1|8010.1|8007.4|7997.4|255
1662711600000|2022-09-09 08:20:00|8018.6|8008.6|8015.6|8005.6|8024.1|8014.1|8012.4|8002.4|271
1662711900000|2022-09-09 08:25:00|8015.1|8005.1|8014.9|8004.9|8022.6|8012.6|8012.6|8002.6|259
1662712200000|2022-09-09 08:30:00|8014.6|8004.6|8009.9|7999.9|8018.9|8008.9|8007.9|7997.9|260
1662712500000|2022-09-09 08:35:00|8010.1|8000.1|8008.9|7998.9|8013.6|8003.6|8002.4|7992.4|226
1662712800000|2022-09-09 08:40:00|8008.4|7998.4|8004.4|7994.4|8015.4|8005.4|8002.9|7992.9|187
1662713100000|2022-09-09 08:45:00|8004.1|7994.1|8003.9|7993.9|8009.6|7999.6|8000.6|7990.6|235
1662713400000|2022-09-09 08:50:00|8004.1|7994.1|8001.4|7991.4|8004.9|7994.9|7995.6|7985.6|217
1662713700000|2022-09-09 08:55:00|8001.6|7991.6|8003.1|7993.1|8003.4|7993.4|7996.1|7986.1|228
1662714000000|2022-09-09 09:00:00|8002.9|7992.9|8003.1|7993.1|8007.9|7997.9|8002.1|7992.1|202
1662714300000|2022-09-09 09:05:00|8003.4|7993.4|7987.6|7977.6|8003.6|7993.6|7986.9|7976.9|227
1662714600000|2022-09-09 09:10:00|7988.1|7978.1|7986.4|7976.4|7991.1|7981.1|7985.9|7975.9|194
1662714900000|2022-09-09 09:15:00|7986.1|7976.1|7986.4|7976.4|7989.9|7979.9|7984.6|7974.6|173
1662715200000|2022-09-09 09:20:00|7985.9|7975.9|7981.9|7971.9|7987.9|7977.9|7977.6|7967.6|218
1662715500000|2022-09-09 09:25:00|7981.4|7971.4|7974.6|7964.6|7981.4|7971.4|7971.1|7961.1|199
1662715800000|2022-09-09 09:30:00|7975.4|7965.4|7974.6|7964.6|7979.4|7969.4|7973.1|7963.1|152
1662716100000|2022-09-09 09:35:00|7974.9|7964.9|7975.9|7965.9|7980.9|7970.9|7970.6|7960.6|196
1662716400000|2022-09-09 09:40:00|7976.4|7966.4|7975.1|7965.1|7976.4|7966.4|7970.9|7960.9|205
1662716700000|2022-09-09 09:45:00|7975.4|7965.4|7982.1|7972.1|7983.1|7973.1|7975.1|7965.1|168
1662717000000|2022-09-09 09:50:00|7982.6|7972.6|7982.1|7972.1|7984.9|7974.9|7980.4|7970.4|152
1662717300000|2022-09-09 09:55:00|7982.4|7972.4|7982.1|7972.1|7985.1|7975.1|7978.4|7968.4|148
1662717600000|2022-09-09 10:00:00|7982.4|7972.4|7981.9|7971.9|7987.4|7977.4|7980.6|7970.6|216
1662717900000|2022-09-09 10:05:00|7980.9|7970.9|7972.4|7962.4|7984.6|7974.6|7970.1|7960.1|226
1662718200000|2022-09-09 10:10:00|7972.6|7962.6|7977.6|7967.6|7978.4|7968.4|7970.4|7960.4|192
1662718500000|2022-09-09 10:15:00|7976.6|7966.6|7968.4|7958.4|7977.4|7967.4|7965.9|7955.9|179
1662718800000|2022-09-09 10:20:00|7968.1|7958.1|7970.9|7960.9|7973.1|7963.1|7964.9|7954.9|195
1662719100000|2022-09-09 10:25:00|7970.6|7960.6|7970.1|7960.1|7974.6|7964.6|7966.9|7956.9|166
1662719400000|2022-09-09 10:30:00|7969.9|7959.9|7969.9|7959.9|7972.4|7962.4|7967.4|7957.4|170
1662719700000|2022-09-09 10:35:00|7970.1|7960.1|7981.9|7971.9|7981.9|7971.9|7968.4|7958.4|143
1662720000000|2022-09-09 10:40:00|7982.1|7972.1|7966.9|7956.9|7983.4|7973.4|7965.6|7955.6|188
1662720300000|2022-09-09 10:45:00|7966.6|7956.6|7970.1|7960.1|7972.6|7962.6|7966.4|7956.4|169
1662720600000|2022-09-09 10:50:00|7970.4|7960.4|7972.6|7962.6|7973.9|7963.9|7967.4|7957.4|217
1662720900000|2022-09-09 10:55:00|7972.9|7962.9|7969.1|7959.1|7973.9|7963.9|7964.9|7954.9|184
1662721200000|2022-09-09 11:00:00|7968.9|7958.9|7956.1|7946.1|7971.1|7961.1|7955.9|7945.9|184
1662721500000|2022-09-09 11:05:00|7955.9|7945.9|7956.9|7946.9|7957.1|7947.1|7951.6|7941.6|176
1662721800000|2022-09-09 11:10:00|7956.6|7946.6|7955.9|7945.9|7956.9|7946.9|7944.4|7934.4|225
1662722100000|2022-09-09 11:15:00|7956.1|7946.1|7954.6|7944.6|7956.9|7946.9|7948.1|7938.1|194
1662722400000|2022-09-09 11:20:00|7955.1|7945.1|7964.4|7954.4|7968.6|7958.6|7949.4|7939.4|196
1662722700000|2022-09-09 11:25:00|7964.1|7954.1|7956.1|7946.1|7964.6|7954.6|7951.4|7941.4|232
1662723000000|2022-09-09 11:30:00|7955.9|7945.9|7941.9|7931.9|7962.4|7952.4|7941.4|7931.4|316
1662723300000|2022-09-09 11:35:00|7942.1|7932.1|7937.4|7927.4|7946.1|7936.1|7933.1|7923.1|312
1662723600000|2022-09-09 11:40:00|7937.9|7927.9|7935.6|7925.6|7941.6|7931.6|7930.1|7920.1|260
1662723900000|2022-09-09 11:45:00|7936.1|7926.1|7934.6|7924.6|7941.1|7931.1|7931.6|7921.6|244
1662724200000|2022-09-09 11:50:00|7934.9|7924.9|7928.4|7918.4|7941.9|7931.9|7925.9|7915.9|272
1662724500000|2022-09-09 11:55:00|7927.6|7917.6|7932.9|7922.9|7932.9|7922.9|7925.1|7915.1|251
1662724800000|2022-09-09 12:00:00|7932.4|7922.4|7916.1|7906.1|7932.4|7922.4|7913.9|7903.9|302
1662725100000|2022-09-09 12:05:00|7915.9|7905.9|7911.4|7901.4|7921.4|7911.4|7909.9|7899.9|275
1662725400000|2022-09-09 12:10:00|7911.6|7901.6|7925.4|7915.4|7931.4|7921.4|7911.6|7901.6|244
1662725700000|2022-09-09 12:15:00|7925.9|7915.9|7915.9|7905.9|7928.9|7918.9|7912.1|7902.1|226
1662726000000|2022-09-09 12:20:00|7915.4|7905.4|7920.4|7910.4|7924.1|7914.1|7910.6|7900.6|235
1662726300000|2022-09-09 12:25:00|7920.6|7910.6|7911.6|7901.6|7921.1|7911.1|7910.6|7900.6|180
1662726600000|2022-09-09 12:30:00|7911.4|7901.4|7920.1|7910.1|7927.4|7917.4|7909.6|7899.6|310
1662726900000|2022-09-09 12:35:00|7920.6|7910.6|7926.9|7916.9|7931.4|7921.4|7918.4|7908.4|251
1662727200000|2022-09-09 12:40:00|7927.1|7917.1|7935.6|7925.6|7937.1|7927.1|7924.1|7914.1|296
1662727500000|2022-09-09 12:45:00|7937.1|7927.1|7927.1|7917.1|7938.1|7928.1|7923.1|7913.1|304
1662727800000|2022-09-09 12:50:00|7928.6|7918.6|7917.1|7907.1|7930.1|7920.1|7916.1|7906.1|267
1662728100000|2022-09-09 12:55:00|7917.4|7907.4|7927.4|7917.4|7929.1|7919.1|7916.1|7906.1|317
1662728400000|2022-09-09 13:00:00|7927.1|7917.1|7881.6|7871.6|7929.9|7919.9|7878.3|7868.3|388
1662728700000|2022-09-09 13:05:00|7880.6|7870.6|7876.1|7866.1|7886.9|7876.9|7867.1|7857.1|293
1662729000000|2022-09-09 13:10:00|7875.9|7865.9|7857.9|7847.9|7875.9|7865.9|7843.4|7833.4|304
1662729300000|2022-09-09 13:15:00|7857.1|7847.1|7861.9|7851.9|7869.4|7859.4|7849.1|7839.1|266
1662729600000|2022-09-09 13:20:00|7862.1|7852.1|7836.9|7826.9|7864.6|7854.6|7835.6|7825.6|226
1662729900000|2022-09-09 13:25:00|7837.1|7827.1|7847.4|7837.4|7849.9|7839.9|7830.6|7820.6|314
1662730200000|2022-09-09 13:30:00|7847.9|7837.9|7865.9|7855.9|7867.1|7857.1|7845.4|7835.4|441
1662730500000|2022-09-09 13:35:00|7866.1|7856.1|7861.4|7851.4|7866.1|7856.1|7856.1|7846.1|449
1662730800000|2022-09-09 13:40:00|7860.9|7850.9|7865.1|7855.1|7871.9|7861.9|7860.9|7850.9|443
1662731100000|2022-09-09 13:45:00|7865.4|7855.4|7863.9|7853.9|7883.6|7873.6|7859.4|7849.4|430
1662731400000|2022-09-09 13:50:00|7863.6|7853.6|7856.9|7846.9|7869.6|7859.6|7856.4|7846.4|347
1662731700000|2022-09-09 13:55:00|7856.6|7846.6|7858.1|7848.1|7863.6|7853.6|7851.1|7841.1|342
1662732000000|2022-09-09 14:00:00|7857.6|7847.6|7872.4|7862.4|7879.9|7869.9|7854.9|7844.9|395
1662732300000|2022-09-09 14:05:00|7872.1|7862.1|7886.1|7876.1|7893.1|7883.1|7868.1|7858.1|318
1662732600000|2022-09-09 14:10:00|7885.1|7875.1|7856.6|7846.6|7885.4|7875.4|7852.6|7842.6|268
1662732900000|2022-09-09 14:15:00|7856.4|7846.4|7857.4|7847.4|7864.9|7854.9|7853.6|7843.6|239
1662733200000|2022-09-09 14:20:00|7857.1|7847.1|7864.9|7854.9|7864.9|7854.9|7851.6|7841.6|293
1662733500000|2022-09-09 14:25:00|7864.6|7854.6|7859.6|7849.6|7864.6|7854.6|7852.9|7842.9|292
1662733800000|2022-09-09 14:30:00|7859.9|7849.9|7855.6|7845.6|7863.6|7853.6|7854.9|7844.9|267
1662734100000|2022-09-09 14:35:00|7855.9|7845.9|7835.6|7825.6|7859.1|7849.1|7835.6|7825.6|287
1662734400000|2022-09-09 14:40:00|7835.9|7825.9|7856.1|7846.1|7859.9|7849.9|7835.4|7825.4|259
1662734700000|2022-09-09 14:45:00|7855.6|7845.6|7846.9|7836.9|7856.6|7846.6|7844.9|7834.9|300
1662735000000|2022-09-09 14:50:00|7846.6|7836.6|7848.4|7838.4|7849.1|7839.1|7840.9|7830.9|245
1662735300000|2022-09-09 14:55:00|7848.6|7838.6|7853.9|7843.9|7855.1|7845.1|7843.6|7833.6|300
1662735600000|2022-09-09 15:00:00|7854.1|7844.1|7848.9|7838.9|7854.4|7844.4|7841.1|7831.1|246
1662735900000|2022-09-09 15:05:00|7849.6|7839.6|7846.6|7836.6|7851.4|7841.4|7844.1|7834.1|296
1662736200000|2022-09-09 15:10:00|7846.4|7836.4|7857.4|7847.4|7859.9|7849.9|7845.6|7835.6|274
1662736500000|2022-09-09 15:15:00|7857.1|7847.1|7858.9|7848.9|7861.6|7851.6|7853.9|7843.9|270
1662736800000|2022-09-09 15:20:00|7858.6|7848.6|7857.1|7847.1|7863.9|7853.9|7851.6|7841.6|302
1662737100000|2022-09-09 15:25:00|7856.9|7846.9|7854.1|7844.1|7858.6|7848.6|7852.6|7842.6|255
1662737400000|2022-09-09 15:30:00|7854.4|7844.4|7856.9|7846.9|7858.9|7848.9|7847.9|7837.9|351
1662737700000|2022-09-09 15:35:00|7857.1|7847.1|7873.6|7863.6|7874.1|7864.1|7855.9|7845.9|266
1662738000000|2022-09-09 15:40:00|7873.9|7863.9|7865.6|7855.6|7875.6|7865.6|7864.4|7854.4|272
1662738300000|2022-09-09 15:45:00|7865.4|7855.4|7862.9|7852.9|7865.4|7855.4|7858.6|7848.6|288
1662738600000|2022-09-09 15:50:00|7863.1|7853.1|7866.6|7856.6|7871.9|7861.9|7861.4|7851.4|262
1662738900000|2022-09-09 15:55:00|7866.4|7856.4|7865.6|7855.6|7869.9|7859.9|7861.4|7851.4|263
1662739200000|2022-09-09 16:00:00|7866.1|7856.1|7861.4|7851.4|7869.4|7859.4|7857.9|7847.9|381
1662739500000|2022-09-09 16:05:00|7861.1|7851.1|7867.6|7857.6|7869.1|7859.1|7860.9|7850.9|275
1662739800000|2022-09-09 16:10:00|7867.4|7857.4|7860.9|7850.9|7867.9|7857.9|7860.6|7850.6|278
1662740100000|2022-09-09 16:15:00|7861.4|7851.4|7862.6|7852.6|7870.1|7860.1|7857.9|7847.9|306
1662740400000|2022-09-09 16:20:00|7862.9|7852.9|7870.1|7860.1|7870.1|7860.1|7859.4|7849.4|235
1662740700000|2022-09-09 16:25:00|7869.9|7859.9|7871.6|7861.6|7873.9|7863.9|7865.6|7855.6|229
1662741000000|2022-09-09 16:30:00|7871.4|7861.4|7876.4|7866.4|7879.6|7869.6|7870.4|7860.4|218
1662741300000|2022-09-09 16:35:00|7875.9|7865.9|7872.1|7862.1|7878.9|7868.9|7871.9|7861.9|192
1662741600000|2022-09-09 16:40:00|7872.4|7862.4|7875.6|7865.6|7880.4|7870.4|7872.1|7862.1|213
1662741900000|2022-09-09 16:45:00|7875.9|7865.9|7880.4|7870.4|7881.9|7871.9|7875.1|7865.1|135
1662742200000|2022-09-09 16:50:00|7880.6|7870.6|7879.4|7869.4|7882.1|7872.1|7875.3|7865.3|190
1662742500000|2022-09-09 16:55:00|7879.1|7869.1|7894|7884|7894.4|7884.4|7879.1|7869.1|245
1662742800000|2022-09-09 17:00:00|7894.1|7884.1|7882.1|7872.1|7894.1|7884.1|7878.1|7868.1|180
1662743100000|2022-09-09 17:05:00|7881.8|7871.8|7871.4|7861.4|7884.1|7874.1|7870.6|7860.6|152
1662743400000|2022-09-09 17:10:00|7871.3|7861.3|7874|7864|7875.4|7865.4|7869.9|7859.9|185
1662743700000|2022-09-09 17:15:00|7873.8|7863.8|7871|7861|7875.5|7865.5|7868|7858|138
1662744000000|2022-09-09 17:20:00|7870.8|7860.8|7865.1|7855.1|7871.3|7861.3|7863.8|7853.8|147
1662744300000|2022-09-09 17:25:00|7865.3|7855.3|7863.8|7853.8|7866.5|7856.5|7861|7851|203
1662744600000|2022-09-09 17:30:00|7863.5|7853.5|7864.8|7854.8|7867.8|7857.8|7861.9|7851.9|211
1662744900000|2022-09-09 17:35:00|7865.3|7855.3|7871.1|7861.1|7872.1|7862.1|7864.4|7854.4|181
1662745200000|2022-09-09 17:40:00|7870.9|7860.9|7866.6|7856.6|7871.1|7861.1|7866.6|7856.6|137
1662745500000|2022-09-09 17:45:00|7866.9|7856.9|7867.1|7857.1|7867.8|7857.8|7863.4|7853.4|175
1662745800000|2022-09-09 17:50:00|7867.4|7857.4|7861.5|7851.5|7868.3|7858.3|7860.3|7850.3|150
1662746100000|2022-09-09 17:55:00|7861.4|7851.4|7878.1|7856.1|7878.1|7856.1|7861.4|7846.6|32